Is Artesian Resources Corporation (ARTNA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Artesian Resources Corporation (ARTNA) research center and poll results.
NASDAQ : ARTNA
Artesian Resources Corporation
$33.98 USD
$0.04 (0.12%)
- Volume
- 38.18K
- Average Volume
- 38.79K
- Market Capitalization
- $350.82M
- P/E Ratio
- 14.97
- Dividend Yield
- 3.69%
- Price Target
- Year High
- $34.90
- Year Low
- $30.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.55
- Current Ratio
- $1.01
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.70
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.59
Average
40.90
Maximum
60.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.70 | $33.98 | 38180 |
| 2026-07-16 | 33.61 | $33.94 | 16229 |
| 2026-07-15 | 33.55 | $33.67 | 22002 |
| 2026-07-14 | 33.50 | $34.42 | 21000 |
| 2026-07-13 | 33.41 | $34.48 | 30244 |
| 2026-07-10 | 33.32 | $33.98 | 22923 |
| 2026-07-09 | 33.28 | $33.92 | 42300 |
| 2026-07-08 | 33.23 | $34.05 | 38201 |
| 2026-07-07 | 33.15 | $34.13 | 28700 |
| 2026-07-06 | 33.09 | $34.17 | 30600 |
| 2026-07-02 | 33.01 | $34.39 | 38300 |
| 2026-07-01 | 32.89 | $33.94 | 36313 |
| 2026-06-30 | 32.82 | $33.99 | 39200 |
| 2026-06-29 | 32.74 | $34.02 | 45500 |
| 2026-06-26 | 32.67 | $33.62 | 58147 |
| 2026-06-25 | 32.61 | $33.19 | 40470 |
| 2026-06-24 | 32.57 | $33.02 | 21230 |
| 2026-06-23 | 32.55 | $32.68 | 54900 |
| 2026-06-22 | 32.54 | $32.14 | 32600 |
| 2026-06-18 | 32.54 | $32.28 | 49900 |
| 2026-06-17 | 32.53 | $32.26 | 30100 |
| 2026-06-16 | 32.51 | $32.74 | 46209 |
| 2026-06-15 | 32.46 | $32.51 | 21215 |
| 2026-06-12 | 32.40 | $32.77 | 25741 |
| 2026-06-11 | 32.37 | $32.63 | 35300 |
| 2026-06-10 | 32.36 | $33.06 | 26807 |
| 2026-06-09 | 32.35 | $32.98 | 58500 |
| 2026-06-08 | 32.30 | $32.52 | 17217 |
| 2026-06-05 | 32.28 | $32.96 | 32206 |
| 2026-06-04 | 32.22 | $32.43 | 23900 |
| 2026-06-03 | 32.19 | $32.06 | 22247 |
| 2026-06-02 | 32.16 | $32.59 | 23536 |
| 2026-06-01 | 32.09 | $32.37 | 34500 |
| 2026-05-29 | 32.03 | $32.52 | 39000 |
| 2026-05-28 | 31.97 | $32.58 | 28500 |
| 2026-05-27 | 31.91 | $32.38 | 46700 |
| 2026-05-26 | 31.88 | $32.48 | 66416 |
| 2026-05-22 | 31.84 | $32.44 | 52031 |
| 2026-05-21 | 31.82 | $32.33 | 43600 |
| 2026-05-20 | 31.81 | $31.97 | 50700 |
| 2026-05-19 | 31.80 | $31.85 | 38600 |
| 2026-05-18 | 31.81 | $31.78 | 33400 |
| 2026-05-15 | 31.85 | $31.34 | 42500 |
| 2026-05-14 | 31.90 | $32.11 | 27247 |
| 2026-05-13 | 31.92 | $32.37 | 51526 |
| 2026-05-12 | 31.90 | $32.84 | 82627 |
| 2026-05-11 | 31.89 | $32.16 | 42700 |
| 2026-05-08 | 31.91 | $32.04 | 18100 |
| 2026-05-07 | 31.97 | $31.68 | 17500 |
| 2026-05-06 | 32.02 | $31.90 | 72048 |
| 2026-05-05 | 32.04 | $31.41 | 30200 |
| 2026-05-04 | 32.06 | $31.29 | 35109 |
| 2026-05-01 | 32.10 | $31.20 | 48244 |
| 2026-04-30 | 32.15 | $31.31 | 44000 |
| 2026-04-29 | 32.20 | $31.41 | 70162 |
| 2026-04-28 | 32.22 | $31.60 | 38000 |
| 2026-04-27 | 32.27 | $31.67 | 51200 |
| 2026-04-24 | 32.29 | $32.07 | 43100 |
| 2026-04-23 | 32.29 | $32.15 | 22205 |
| 2026-04-22 | 32.27 | $31.85 | 30900 |
| 2026-04-21 | 32.25 | $31.96 | 37820 |
| 2026-04-20 | 32.22 | $32.58 | 35700 |
| 2026-04-17 | 32.12 | $32.45 | 57129 |
| 2026-04-16 | 32.08 | $32.39 | 59000 |
| 2026-04-15 | 32.00 | $32.11 | 44900 |
| 2026-04-14 | 31.98 | $32.65 | 48825 |
| 2026-04-13 | 31.94 | $32.39 | 53948 |
| 2026-04-10 | 31.96 | $33.26 | 75600 |
| 2026-04-09 | 31.92 | $32.72 | 33764 |
| 2026-04-08 | 31.89 | $32.35 | 41800 |
| 2026-04-07 | 31.90 | $31.87 | 24800 |
| 2026-04-06 | 32.00 | $32.05 | 21100 |
| 2026-04-02 | 32.08 | $32.19 | 18138 |
| 2026-04-01 | 32.16 | $32.31 | 29138 |
| 2026-03-31 | 32.26 | $31.85 | 76236 |
| 2026-03-30 | 32.35 | $32.49 | 58800 |
| 2026-03-27 | 32.42 | $32.06 | 102826 |
| 2026-03-26 | 32.51 | $32.17 | 47500 |
| 2026-03-25 | 32.60 | $31.69 | 69500 |
| 2026-03-24 | 32.76 | $31.44 | 74800 |
| 2026-03-23 | 32.87 | $31.45 | 81200 |
| 2026-03-20 | 33.00 | $30.50 | 1.2M |
| 2026-03-19 | 33.14 | $31.60 | 102800 |
| 2026-03-18 | 33.22 | $30.87 | 107300 |
| 2026-03-17 | 33.34 | $31.65 | 106245 |
| 2026-03-16 | 33.44 | $31.93 | 96215 |
| 2026-03-13 | 33.53 | $32.72 | 86100 |
| 2026-03-12 | 33.55 | $32.39 | 103932 |
| 2026-03-11 | 33.59 | $32.20 | 135100 |
| 2026-03-10 | 33.64 | $32.54 | 94126 |
| 2026-03-09 | 33.66 | $33.80 | 22327 |
| 2026-03-06 | 33.59 | $33.73 | 23700 |
| 2026-03-05 | 33.57 | $33.72 | 28328 |
| 2026-03-04 | 33.54 | $34.30 | 15400 |
| 2026-03-03 | 33.49 | $33.81 | 32908 |
| 2026-03-02 | 33.45 | $33.78 | 26900 |
| 2026-02-27 | 33.43 | $33.88 | 19500 |
| 2026-02-26 | 33.40 | $34.05 | 17300 |
| 2026-02-25 | 33.34 | $34.76 | 35931 |
| 2026-02-24 | 33.27 | $33.77 | 32315 |
| 2026-02-23 | 33.24 | $34.05 | 53200 |
| 2026-02-20 | 33.19 | $33.34 | 35700 |
| 2026-02-19 | 33.21 | $33.19 | 29908 |
| 2026-02-18 | 33.19 | $33.21 | 31200 |
| 2026-02-17 | 33.17 | $33.55 | 26827 |
| 2026-02-13 | 33.20 | $33.74 | 24600 |
| 2026-02-12 | 33.19 | $33.23 | 32600 |
| 2026-02-11 | 33.19 | $33.10 | 23227 |
| 2026-02-10 | 33.15 | $33.16 | 32000 |
| 2026-02-09 | 33.11 | $33.05 | 65600 |
| 2026-02-06 | 33.06 | $32.31 | 24900 |
| 2026-02-05 | 33.06 | $33.34 | 46700 |
| 2026-02-04 | 32.99 | $33.13 | 75321 |
| 2026-02-03 | 32.91 | $33.29 | 45514 |
| 2026-02-02 | 32.81 | $33.09 | 39300 |
| 2026-01-30 | 32.73 | $33.36 | 19001 |
| 2026-01-29 | 32.64 | $33.22 | 30800 |
| 2026-01-28 | 32.57 | $32.95 | 22300 |
| 2026-01-27 | 32.51 | $33.40 | 19933 |
| 2026-01-26 | 32.43 | $33.00 | 21721 |
| 2026-01-23 | 32.37 | $33.05 | 21103 |
| 2026-01-22 | 32.31 | $33.78 | 29900 |
| 2026-01-21 | 32.22 | $32.83 | 26100 |
| 2026-01-20 | 32.16 | $32.81 | 24708 |
| 2026-01-16 | 32.14 | $34.10 | 29100 |
| 2026-01-15 | 32.05 | $33.51 | 28419 |
| 2026-01-14 | 31.98 | $33.37 | 39926 |
| 2026-01-13 | 31.92 | $32.33 | 11429 |
| 2026-01-12 | 31.91 | $32.24 | 15900 |
| 2026-01-09 | 31.88 | $32.07 | 32014 |
| 2026-01-08 | 31.84 | $32.34 | 60235 |
| 2026-01-07 | 31.79 | $32.00 | 25632 |
| 2026-01-06 | 31.73 | $31.46 | 37615 |
| 2026-01-05 | 31.74 | $31.34 | 18648 |
| 2026-01-02 | 31.72 | $31.42 | 15030 |
| 2025-12-31 | 31.71 | $31.61 | 22300 |
| 2025-12-30 | 31.68 | $31.77 | 26206 |
| 2025-12-29 | 31.65 | $31.69 | 36300 |
| 2025-12-26 | 31.64 | $31.78 | 17300 |
| 2025-12-24 | 31.63 | $31.86 | 10009 |
| 2025-12-23 | 31.62 | $31.80 | 21519 |
| 2025-12-22 | 31.58 | $31.98 | 20939 |
| 2025-12-19 | 31.55 | $31.71 | 116100 |
| 2025-12-18 | 31.53 | $32.48 | 14521 |
| 2025-12-17 | 31.46 | $32.26 | 21800 |
| 2025-12-16 | 31.43 | $32.17 | 13500 |
| 2025-12-15 | 31.41 | $32.15 | 21234 |
| 2025-12-12 | 31.41 | $31.97 | 13000 |
| 2025-12-11 | 31.43 | $31.83 | 23500 |
| 2025-12-10 | 31.46 | $31.26 | 36506 |
| 2025-12-09 | 31.52 | $31.19 | 26200 |
| 2025-12-08 | 31.58 | $30.90 | 29500 |
| 2025-12-05 | 31.69 | $31.56 | 27100 |
| 2025-12-04 | 31.74 | $31.07 | 49800 |
| 2025-12-03 | 31.81 | $31.19 | 23000 |
| 2025-12-02 | 31.87 | $30.88 | 19900 |
| 2025-12-01 | 31.93 | $31.34 | 22000 |
| 2025-11-28 | 31.98 | $31.50 | 15400 |
| 2025-11-26 | 32.02 | $31.53 | 15908 |
| 2025-11-25 | 32.06 | $31.53 | 20800 |
| 2025-11-24 | 32.18 | $31.12 | 64506 |
| 2025-11-21 | 32.31 | $31.41 | 18038 |
| 2025-11-20 | 32.41 | $31.19 | 19616 |
| 2025-11-19 | 32.52 | $31.13 | 23400 |
| 2025-11-18 | 32.64 | $31.61 | 15000 |
| 2025-11-17 | 32.71 | $31.78 | 14100 |
| 2025-11-14 | 32.82 | $32.15 | 16400 |
| 2025-11-13 | 32.89 | $32.42 | 21324 |
| 2025-11-12 | 32.94 | $32.40 | 10500 |
| 2025-11-11 | 32.99 | $32.42 | 21100 |
| 2025-11-10 | 33.00 | $32.45 | 22700 |
| 2025-11-07 | 33.01 | $33.19 | 50300 |
| 2025-11-06 | 33.03 | $32.40 | 18648 |
| 2025-11-05 | 33.06 | $32.51 | 65306 |
| 2025-11-04 | 33.07 | $32.48 | 13900 |
| 2025-11-03 | 33.09 | $32.06 | 15200 |
| 2025-10-31 | 33.10 | $32.23 | 10714 |
| 2025-10-30 | 33.08 | $32.31 | 19600 |
| 2025-10-29 | 33.07 | $32.47 | 30529 |
| 2025-10-28 | 33.03 | $33.93 | 21127 |
| 2025-10-27 | 32.97 | $33.60 | 18100 |
| 2025-10-24 | 32.90 | $33.37 | 11900 |
| 2025-10-23 | 32.85 | $33.39 | 30300 |
| 2025-10-22 | 32.80 | $33.53 | 22345 |
| 2025-10-21 | 32.76 | $33.16 | 19400 |
| 2025-10-20 | 32.76 | $33.90 | 10447 |
| 2025-10-17 | 32.68 | $33.56 | 19800 |
| 2025-10-16 | 32.59 | $33.50 | 22600 |
| 2025-10-15 | 32.53 | $33.30 | 12925 |
| 2025-10-14 | 32.48 | $32.62 | 12500 |
| 2025-10-13 | 32.45 | $32.72 | 21516 |
| 2025-10-10 | 32.45 | $33.50 | 20600 |
| 2025-10-09 | 32.42 | $33.03 | 17100 |
| 2025-10-08 | 32.43 | $32.77 | 10300 |
| 2025-10-07 | 32.45 | $32.79 | 25900 |
| 2025-10-06 | 32.47 | $32.30 | 23742 |
| 2025-10-03 | 32.48 | $31.91 | 21238 |
| 2025-10-02 | 32.55 | $32.00 | 39977 |
| 2025-10-01 | 32.60 | $31.78 | 28226 |
| 2025-09-30 | 32.64 | $32.60 | 12500 |
| 2025-09-29 | 32.66 | $32.20 | 18400 |
| 2025-09-26 | 32.70 | $32.47 | 11800 |
| 2025-09-25 | 32.75 | $32.33 | 19028 |
| 2025-09-24 | 32.80 | $32.82 | 21749 |
| 2025-09-23 | 32.81 | $33.03 | 16437 |
| 2025-09-22 | 32.83 | $32.44 | 47000 |
| 2025-09-19 | 32.90 | $31.59 | 241000 |
| 2025-09-18 | 32.97 | $32.40 | 16900 |
| 2025-09-17 | 33.00 | $32.31 | 39200 |
| 2025-09-16 | 33.04 | $32.08 | 30900 |
| 2025-09-15 | 33.08 | $32.57 | 32900 |
| 2025-09-12 | 33.09 | $32.99 | 30749 |
| 2025-09-11 | 33.11 | $33.23 | 17333 |
| 2025-09-10 | 33.14 | $33.21 | 22600 |
| 2025-09-09 | 33.18 | $33.13 | 21749 |
| 2025-09-08 | 33.21 | $32.60 | 20213 |
| 2025-09-05 | 33.26 | $33.24 | 21922 |
| 2025-09-04 | 33.26 | $32.91 | 19000 |
| 2025-09-03 | 33.27 | $32.68 | 23446 |
| 2025-09-02 | 33.30 | $32.87 | 33000 |
| 2025-08-29 | 33.29 | $33.15 | 24400 |
| 2025-08-28 | 33.28 | $33.46 | 31700 |
| 2025-08-27 | 33.24 | $33.19 | 24900 |
| 2025-08-26 | 33.23 | $33.10 | 17420 |
| 2025-08-25 | 33.20 | $33.40 | 33400 |
| 2025-08-22 | 33.15 | $33.84 | 22000 |
| 2025-08-21 | 33.11 | $32.96 | 15901 |
| 2025-08-20 | 33.13 | $33.05 | 9417 |
| 2025-08-19 | 33.16 | $33.21 | 12500 |
| 2025-08-18 | 33.19 | $32.81 | 23600 |
| 2025-08-15 | 33.22 | $32.78 | 70800 |
| 2025-08-14 | 33.25 | $33.32 | 23341 |
| 2025-08-13 | 33.25 | $33.86 | 29000 |
| 2025-08-12 | 33.23 | $34.05 | 24600 |
| 2025-08-11 | 33.20 | $33.72 | 26509 |
| 2025-08-08 | 33.22 | $33.58 | 21700 |
| 2025-08-07 | 33.22 | $33.20 | 44440 |
| 2025-08-06 | 33.25 | $33.17 | 32000 |
| 2025-08-05 | 33.27 | $33.20 | 65500 |
| 2025-08-04 | 33.29 | $32.81 | 19900 |
| 2025-08-01 | 33.33 | $32.82 | 20000 |
| 2025-07-31 | 33.38 | $32.65 | 31817 |
| 2025-07-30 | 33.43 | $33.12 | 39100 |
| 2025-07-29 | 33.48 | $32.52 | 30203 |
| 2025-07-28 | 33.53 | $32.36 | 31744 |
| 2025-07-25 | 33.60 | $33.07 | 48500 |
| 2025-07-24 | 33.62 | $33.30 | 38911 |
| 2025-07-23 | 33.62 | $33.58 | 30700 |
| 2025-07-22 | 33.63 | $33.81 | 27945 |
| 2025-07-21 | 33.65 | $33.51 | 23017 |
| 2025-07-18 | 33.63 | $33.28 | 28807 |
| 2025-07-17 | 33.64 | $33.40 | 26900 |
| 2025-07-16 | 33.65 | $33.37 | 24218 |
| 2025-07-15 | 33.65 | $33.50 | 49706 |
| 2025-07-14 | 33.65 | $34.18 | 19230 |
| 2025-07-11 | 33.67 | $33.61 | 26126 |
| 2025-07-10 | 33.71 | $33.73 | 31200 |
| 2025-07-09 | 33.74 | $33.56 | 16539 |
| 2025-07-08 | 33.74 | $33.71 | 24179 |
| 2025-07-07 | 33.71 | $33.49 | 38200 |
| 2025-07-03 | 33.70 | $33.77 | 13908 |
| 2025-07-02 | 33.70 | $33.81 | 14700 |
| 2025-07-01 | 33.72 | $33.96 | 17100 |
| 2025-06-30 | 33.74 | $33.56 | 22509 |
| 2025-06-27 | 33.79 | $33.71 | 45900 |
| 2025-06-26 | 33.80 | $33.46 | 37700 |
| 2025-06-25 | 33.82 | $33.30 | 17800 |
| 2025-06-24 | 33.87 | $33.84 | 19900 |
| 2025-06-23 | 33.88 | $34.22 | 24200 |
| 2025-06-20 | 33.87 | $33.23 | 112800 |
| 2025-06-18 | 33.92 | $33.43 | 26939 |
| 2025-06-17 | 33.97 | $33.54 | 23400 |
| 2025-06-16 | 34.00 | $33.31 | 27623 |
| 2025-06-13 | 34.03 | $33.61 | 27301 |
| 2025-06-12 | 34.02 | $34.57 | 13400 |
| 2025-06-11 | 33.92 | $34.44 | 18800 |
| 2025-06-10 | 33.84 | $34.23 | 25114 |
| 2025-06-09 | 33.81 | $33.58 | 25000 |
| 2025-06-06 | 33.85 | $33.08 | 26804 |
| 2025-06-05 | 33.92 | $33.30 | 38045 |
| 2025-06-04 | 33.97 | $33.73 | 27300 |
| 2025-06-03 | 34.03 | $34.33 | 11200 |
| 2025-06-02 | 34.03 | $34.34 | 35256 |
| 2025-05-30 | 34.05 | $34.49 | 13019 |
| 2025-05-29 | 34.09 | $33.98 | 33300 |
| 2025-05-28 | 34.17 | $33.75 | 20300 |
| 2025-05-27 | 34.23 | $34.46 | 20600 |
| 2025-05-23 | 34.21 | $34.00 | 22100 |
| 2025-05-22 | 34.23 | $33.91 | 19000 |
| 2025-05-21 | 34.27 | $34.25 | 19400 |
| 2025-05-20 | 34.33 | $34.49 | 21900 |
| 2025-05-19 | 34.35 | $34.10 | 54500 |
| 2025-05-16 | 34.38 | $33.92 | 29301 |
| 2025-05-15 | 34.42 | $33.49 | 87903 |
| 2025-05-14 | 34.45 | $32.54 | 42600 |
| 2025-05-13 | 34.55 | $32.91 | 46200 |
| 2025-05-12 | 34.64 | $33.48 | 71300 |
| 2025-05-09 | 34.64 | $34.50 | 31700 |
| 2025-05-08 | 34.57 | $34.47 | 25300 |
| 2025-05-07 | 34.44 | $34.26 | 30036 |
| 2025-05-06 | 34.34 | $34.98 | 13800 |
| 2025-05-05 | 34.18 | $34.27 | 21728 |
| 2025-05-02 | 34.08 | $34.65 | 27121 |
| 2025-05-01 | 34.01 | $35.40 | 61300 |
| 2025-04-30 | 33.87 | $35.52 | 52421 |
| 2025-04-29 | 33.75 | $34.91 | 36100 |
| 2025-04-28 | 33.63 | $34.13 | 15600 |
| 2025-04-25 | 33.56 | $34.33 | 23800 |
| 2025-04-24 | 33.44 | $34.76 | 26268 |
| 2025-04-23 | 33.28 | $35.52 | 87646 |
| 2025-04-22 | 33.04 | $34.85 | 24429 |
| 2025-04-21 | 32.85 | $34.68 | 26025 |
| 2025-04-17 | 32.65 | $34.66 | 34947 |
| 2025-04-16 | 32.49 | $34.25 | 30741 |
| 2025-04-15 | 32.34 | $34.47 | 24300 |
| 2025-04-14 | 32.24 | $34.70 | 31438 |
| 2025-04-11 | 32.11 | $33.51 | 33900 |
| 2025-04-10 | 32.04 | $33.10 | 48500 |
| 2025-04-09 | 32.00 | $31.86 | 61500 |
| 2025-04-08 | 32.00 | $32.21 | 55725 |
| 2025-04-07 | 32.02 | $31.91 | 72606 |
| 2025-04-04 | 32.10 | $32.22 | 68700 |
| 2025-04-03 | 32.14 | $33.28 | 37300 |
| 2025-04-02 | 32.06 | $32.58 | 29216 |
| 2025-04-01 | 32.03 | $33.01 | 25316 |
| 2025-03-31 | 31.98 | $32.65 | 46500 |
| 2025-03-28 | 31.95 | $32.67 | 69200 |
| 2025-03-27 | 31.88 | $31.93 | 28800 |
| 2025-03-26 | 31.85 | $31.52 | 55622 |
| 2025-03-25 | 31.89 | $30.83 | 33000 |
| 2025-03-24 | 31.99 | $30.93 | 54719 |
| 2025-03-21 | 32.05 | $30.71 | 203900 |
| 2025-03-20 | 32.13 | $31.36 | 67600 |
| 2025-03-19 | 32.16 | $31.44 | 52500 |
| 2025-03-18 | 32.19 | $32.36 | 34400 |
| 2025-03-17 | 32.16 | $32.16 | 45041 |
| 2025-03-14 | 32.12 | $31.97 | 52904 |
| 2025-03-13 | 32.09 | $32.30 | 35700 |
| 2025-03-12 | 32.02 | $31.86 | 39300 |
| 2025-03-11 | 31.96 | $32.70 | 43700 |
| 2025-03-10 | 31.85 | $33.46 | 42620 |
| 2025-03-07 | 31.69 | $33.01 | 43421 |
| 2025-03-06 | 31.60 | $31.82 | 29108 |
| 2025-03-05 | 31.58 | $31.94 | 28710 |
| 2025-03-04 | 31.55 | $32.07 | 46016 |
| 2025-03-03 | 31.52 | $32.04 | 46300 |
| 2025-02-28 | 31.47 | $31.09 | 32900 |
| 2025-02-27 | 31.45 | $31.39 | 195349 |
| 2025-02-26 | 31.44 | $32.36 | 26741 |
| 2025-02-25 | 31.40 | $32.85 | 36100 |
| 2025-02-24 | 31.30 | $32.12 | 24851 |
| 2025-02-21 | 31.19 | $32.31 | 36640 |
| 2025-02-20 | 31.07 | $32.02 | 34600 |
| 2025-02-19 | 30.96 | $31.93 | 27143 |
| 2025-02-18 | 30.90 | $31.81 | 29131 |
| 2025-02-14 | 30.85 | $31.26 | 19300 |
| 2025-02-13 | 30.83 | $31.43 | 22400 |
| 2025-02-12 | 30.79 | $30.85 | 21812 |
| 2025-02-11 | 30.76 | $30.75 | 22919 |
| 2025-02-10 | 30.71 | $30.39 | 26100 |
| 2025-02-07 | 30.68 | $30.35 | 15913 |
| 2025-02-06 | 30.70 | $31.28 | 18900 |
| 2025-02-05 | 30.67 | $31.38 | 18821 |
| 2025-02-04 | 30.61 | $31.39 | 28827 |
| 2025-02-03 | 30.60 | $31.37 | 34909 |
| 2025-01-31 | 30.59 | $31.00 | 45700 |
| 2025-01-30 | 30.63 | $30.79 | 24700 |
| 2025-01-29 | 30.67 | $31.18 | 34057 |
| 2025-01-28 | 30.68 | $31.58 | 59000 |
| 2025-01-27 | 30.69 | $30.73 | 47600 |
| 2025-01-24 | 30.72 | $29.99 | 34916 |
| 2025-01-23 | 30.79 | $30.00 | 38600 |
| 2025-01-22 | 30.89 | $29.68 | 49916 |
| 2025-01-21 | 30.97 | $30.85 | 38300 |
| 2025-01-17 | 31.03 | $30.78 | 30200 |
| 2025-01-16 | 31.16 | $30.91 | 73501 |
| 2025-01-15 | 31.29 | $30.49 | 48144 |
| 2025-01-14 | 31.43 | $30.23 | 47900 |
| 2025-01-13 | 31.58 | $29.91 | 39013 |
| 2025-01-10 | 31.76 | $29.71 | 56900 |
| 2025-01-08 | 31.97 | $30.68 | 32136 |
| 2025-01-07 | 32.11 | $30.66 | 50133 |
| 2025-01-06 | 32.28 | $30.27 | 40200 |
| 2025-01-03 | 32.45 | $31.11 | 25226 |
| 2025-01-02 | 32.58 | $31.33 | 24640 |
| 2024-12-31 | 32.69 | $31.62 | 53700 |
| 2024-12-30 | 32.81 | $31.59 | 30729 |
| 2024-12-27 | 32.96 | $31.49 | 17039 |
| 2024-12-26 | 33.12 | $31.77 | 25437 |
| 2024-12-24 | 33.26 | $31.26 | 15927 |
| 2024-12-23 | 33.44 | $31.37 | 40914 |
| 2024-12-20 | 33.59 | $32.02 | 190000 |
| 2024-12-19 | 33.68 | $31.25 | 36453 |
| 2024-12-18 | 33.82 | $32.17 | 65819 |
| 2024-12-17 | 33.93 | $33.29 | 55400 |
| 2024-12-16 | 33.99 | $33.50 | 24626 |
| 2024-12-13 | 34.02 | $33.43 | 30818 |
| 2024-12-12 | 34.05 | $33.26 | 34100 |
| 2024-12-11 | 34.07 | $33.46 | 46301 |
| 2024-12-10 | 34.14 | $33.87 | 39943 |
| 2024-12-09 | 34.25 | $33.45 | 31540 |
| 2024-12-06 | 34.37 | $34.18 | 49639 |
| 2024-12-05 | 34.47 | $33.50 | 32831 |
| 2024-12-04 | 34.61 | $33.73 | 29929 |
| 2024-12-03 | 34.73 | $33.50 | 32700 |
| 2024-12-02 | 34.72 | $34.01 | 41801 |
| 2024-11-29 | 34.68 | $34.74 | 23700 |
| 2024-11-27 | 34.62 | $34.57 | 26200 |
| 2024-11-26 | 34.57 | $34.65 | 31340 |
| 2024-11-25 | 34.52 | $34.82 | 34349 |
| 2024-11-22 | 34.50 | $34.33 | 41135 |
| 2024-11-21 | 34.48 | $33.92 | 46300 |
| 2024-11-20 | 34.51 | $34.04 | 52823 |
| 2024-11-19 | 34.54 | $34.32 | 22648 |
| 2024-11-18 | 34.57 | $34.54 | 18015 |
| 2024-11-15 | 34.61 | $34.09 | 35200 |
| 2024-11-14 | 34.68 | $33.96 | 38700 |
| 2024-11-13 | 34.78 | $33.74 | 20800 |
| 2024-11-12 | 34.91 | $34.81 | 15500 |
| 2024-11-11 | 34.97 | $36.13 | 13600 |
| 2024-11-08 | 34.96 | $35.86 | 15700 |
| 2024-11-07 | 34.95 | $36.15 | 12632 |
| 2024-11-06 | 34.92 | $36.38 | 21010 |
| 2024-11-05 | 34.88 | $36.08 | 56700 |
| 2024-11-04 | 34.84 | $33.28 | 41100 |
| 2024-11-01 | 34.95 | $33.18 | 35937 |
| 2024-10-31 | 35.10 | $33.51 | 15429 |
| 2024-10-30 | 35.23 | $33.54 | 22439 |
| 2024-10-29 | 35.38 | $33.78 | 30446 |
| 2024-10-28 | 35.55 | $34.31 | 17300 |
| 2024-10-25 | 35.69 | $33.90 | 21231 |
| 2024-10-24 | 35.83 | $34.55 | 42934 |
| 2024-10-23 | 35.92 | $34.65 | 17300 |
| 2024-10-22 | 36.02 | $34.92 | 32637 |
| 2024-10-21 | 36.10 | $35.40 | 14928 |
| 2024-10-18 | 36.17 | $35.49 | 24133 |
| 2024-10-17 | 36.26 | $35.89 | 14003 |
| 2024-10-16 | 36.34 | $36.34 | 18229 |
| 2024-10-15 | 36.40 | $35.99 | 15813 |
| 2024-10-14 | 36.50 | $36.02 | 19545 |
| 2024-10-11 | 36.63 | $35.73 | 15141 |
| 2024-10-10 | 36.76 | $35.41 | 17324 |
| 2024-10-09 | 36.87 | $35.68 | 26200 |
| 2024-10-08 | 36.97 | $35.28 | 15103 |
| 2024-10-07 | 37.13 | $35.37 | 25711 |
| 2024-10-04 | 37.24 | $36.20 | 16300 |
| 2024-10-03 | 37.25 | $36.10 | 15325 |
| 2024-10-02 | 37.27 | $36.68 | 18237 |
| 2024-10-01 | 37.23 | $36.99 | 21300 |
| 2024-09-30 | 37.18 | $37.18 | 22400 |
| 2024-09-27 | 37.13 | $36.65 | 19301 |
| 2024-09-26 | 37.10 | $36.35 | 15900 |
| 2024-09-25 | 37.07 | $36.64 | 22411 |
| 2024-09-24 | 37.02 | $36.53 | 34400 |
| 2024-09-23 | 37.00 | $36.90 | 19900 |
| 2024-09-20 | 36.91 | $37.35 | 184300 |
| 2024-09-19 | 36.84 | $37.33 | 16000 |
| 2024-09-18 | 36.80 | $37.71 | 33400 |
| 2024-09-17 | 36.76 | $37.96 | 44334 |
| 2024-09-16 | 36.70 | $38.58 | 28105 |
| 2024-09-13 | 36.62 | $38.38 | 35933 |
| 2024-09-12 | 36.54 | $37.49 | 13336 |
| 2024-09-11 | 36.48 | $37.76 | 34921 |
| 2024-09-10 | 36.39 | $38.46 | 37200 |
| 2024-09-09 | 36.28 | $37.57 | 40335 |
| 2024-09-06 | 36.24 | $36.41 | 38200 |
| 2024-09-05 | 36.30 | $36.56 | 38700 |
| 2024-09-04 | 36.27 | $35.89 | 16941 |
| 2024-09-03 | 36.30 | $35.99 | 35527 |
| 2024-08-30 | 36.40 | $36.11 | 19400 |
| 2024-08-29 | 36.55 | $35.93 | 32600 |
| 2024-08-28 | 36.71 | $35.92 | 29806 |
| 2024-08-27 | 36.88 | $35.66 | 26800 |
| 2024-08-26 | 37.08 | $36.13 | 35000 |
| 2024-08-23 | 37.24 | $35.06 | 76200 |
| 2024-08-22 | 37.46 | $35.87 | 23814 |
| 2024-08-21 | 37.63 | $36.60 | 23800 |
| 2024-08-20 | 37.78 | $36.77 | 22300 |
| 2024-08-19 | 37.90 | $36.86 | 28943 |
| 2024-08-16 | 38.05 | $36.89 | 35500 |
| 2024-08-15 | 38.17 | $36.93 | 36600 |
| 2024-08-14 | 38.33 | $36.23 | 34400 |
| 2024-08-13 | 38.56 | $36.04 | 32948 |
| 2024-08-12 | 38.73 | $36.24 | 27200 |
| 2024-08-09 | 38.86 | $36.77 | 20843 |
| 2024-08-08 | 38.97 | $37.54 | 108500 |
| 2024-08-07 | 39.03 | $35.96 | 26700 |
| 2024-08-06 | 39.14 | $36.50 | 31722 |
| 2024-08-05 | 39.18 | $38.05 | 48531 |
| 2024-08-02 | 39.15 | $39.11 | 29545 |
| 2024-08-01 | 39.06 | $39.15 | 38900 |
| 2024-07-31 | 38.95 | $39.17 | 31500 |
| 2024-07-30 | 38.83 | $39.66 | 36300 |
| 2024-07-29 | 38.60 | $39.49 | 38124 |
| 2024-07-26 | 38.39 | $39.31 | 20426 |
| 2024-07-25 | 38.23 | $39.36 | 39500 |
| 2024-07-24 | 38.06 | $39.58 | 25121 |
| 2024-07-23 | 37.88 | $39.25 | 74000 |
| 2024-07-22 | 37.74 | $39.75 | 24800 |
| 2024-07-19 | 37.50 | $39.38 | 50348 |
| 2024-07-18 | 37.30 | $39.96 | 30900 |
| 2024-07-17 | 37.02 | $40.86 | 46319 |
| 2024-07-16 | 36.69 | $39.51 | 28822 |
| 2024-07-15 | 36.42 | $38.83 | 33400 |
| 2024-07-12 | 36.21 | $39.05 | 34214 |
| 2024-07-11 | 35.99 | $38.73 | 33844 |
| 2024-07-10 | 35.80 | $38.08 | 49333 |
| 2024-07-09 | 35.61 | $37.27 | 41800 |
| 2024-07-08 | 35.45 | $37.40 | 56337 |
| 2024-07-05 | 35.32 | $37.41 | 55339 |
| 2024-07-03 | 35.25 | $37.04 | 67311 |
| 2024-07-02 | 35.18 | $36.70 | 105845 |
| 2024-07-01 | 35.12 | $35.11 | 166437 |
| 2024-06-28 | 35.16 | $35.16 | 1.8M |
| 2024-06-27 | 35.16 | $36.12 | 118400 |
| 2024-06-26 | 35.07 | $35.99 | 102000 |
| 2024-06-25 | 34.99 | $35.99 | 83013 |
| 2024-06-24 | 35.12 | $36.40 | 67431 |
| 2024-06-21 | 35.23 | $35.06 | 107611 |
| 2024-06-20 | 35.44 | $35.23 | 74500 |
| 2024-06-18 | 35.68 | $34.52 | 52500 |
| 2024-06-17 | 35.95 | $34.13 | 55145 |
| 2024-06-14 | 36.27 | $34.20 | 52722 |
| 2024-06-13 | 36.60 | $34.68 | 43638 |
| 2024-06-12 | 36.89 | $34.65 | 49946 |
| 2024-06-11 | 37.20 | $34.92 | 45700 |
| 2024-06-10 | 37.44 | $34.23 | 52006 |
| 2024-06-07 | 37.74 | $34.13 | 118400 |
| 2024-06-06 | 38.00 | $34.80 | 71246 |
| 2024-06-05 | 38.18 | $36.01 | 57216 |
| 2024-06-04 | 38.29 | $35.60 | 61613 |
| 2024-06-03 | 38.36 | $35.55 | 92210 |
| 2024-05-31 | 38.45 | $35.87 | 375133 |
| 2024-05-30 | 38.49 | $35.15 | 66500 |
| 2024-05-29 | 38.54 | $34.20 | 179900 |
| 2024-05-28 | 38.58 | $34.52 | 275305 |
| 2024-05-24 | 38.61 | $38.51 | 22443 |
| 2024-05-23 | 38.41 | $38.66 | 30409 |
| 2024-05-22 | 38.20 | $39.29 | 27900 |
| 2024-05-21 | 37.98 | $39.96 | 23500 |
| 2024-05-20 | 37.73 | $39.99 | 22400 |
| 2024-05-17 | 37.47 | $40.48 | 27200 |
| 2024-05-16 | 37.19 | $40.75 | 33840 |
| 2024-05-15 | 36.87 | $40.57 | 25800 |
| 2024-05-14 | 36.56 | $40.87 | 32300 |
| 2024-05-13 | 36.20 | $39.69 | 39043 |
| 2024-05-10 | 35.94 | $40.10 | 29600 |
| 2024-05-09 | 35.64 | $39.48 | 40300 |
| 2024-05-08 | 35.41 | $38.31 | 14932 |
| 2024-05-07 | 35.26 | $38.27 | 41047 |
| 2024-05-06 | 35.16 | $37.07 | 21507 |
| 2024-05-03 | 35.11 | $37.32 | 20048 |
| 2024-05-02 | 35.01 | $36.70 | 31800 |
| 2024-05-01 | 35.00 | $36.04 | 28124 |
| 2024-04-30 | 34.99 | $34.98 | 25608 |
| 2024-04-29 | 35.03 | $35.10 | 27101 |
| 2024-04-26 | 35.11 | $34.50 | 22040 |
| 2024-04-25 | 35.24 | $34.52 | 32408 |
| 2024-04-24 | 35.36 | $34.89 | 26600 |
| 2024-04-23 | 35.39 | $34.96 | 27300 |
| 2024-04-22 | 35.39 | $34.84 | 28839 |
| 2024-04-19 | 35.42 | $34.87 | 42725 |
| 2024-04-18 | 35.46 | $34.37 | 45502 |
| 2024-04-17 | 35.54 | $34.33 | 31606 |
| 2024-04-16 | 35.60 | $33.72 | 37200 |
| 2024-04-15 | 35.68 | $34.45 | 43200 |
| 2024-04-12 | 35.79 | $34.04 | 47500 |
| 2024-04-11 | 35.88 | $34.94 | 25143 |
| 2024-04-10 | 35.94 | $35.19 | 49200 |
| 2024-04-09 | 35.99 | $36.42 | 32200 |
| 2024-04-08 | 36.01 | $35.95 | 42408 |
| 2024-04-05 | 36.03 | $35.36 | 23500 |
| 2024-04-04 | 36.06 | $36.59 | 42510 |
| 2024-04-03 | 36.02 | $35.73 | 24642 |
| 2024-04-02 | 36.02 | $35.74 | 28838 |
| 2024-04-01 | 36.01 | $36.81 | 28200 |
| 2024-03-28 | 35.90 | $37.11 | 40500 |
| 2024-03-27 | 35.77 | $36.81 | 25400 |
| 2024-03-26 | 35.65 | $35.49 | 38716 |
| 2024-03-25 | 35.59 | $34.99 | 36921 |
| 2024-03-22 | 35.56 | $35.49 | 32042 |
| 2024-03-21 | 35.52 | $35.71 | 38209 |
| 2024-03-20 | 35.47 | $35.92 | 31337 |
| 2024-03-19 | 35.46 | $35.44 | 21121 |
| 2024-03-18 | 35.47 | $35.51 | 41149 |
| 2024-03-15 | 35.49 | $36.63 | 262149 |
| 2024-03-14 | 35.50 | $35.81 | 58200 |
| 2024-03-13 | 35.48 | $36.02 | 53635 |
| 2024-03-12 | 35.43 | $36.25 | 38200 |
| 2024-03-11 | 35.48 | $36.92 | 28941 |
| 2024-03-08 | 35.46 | $36.36 | 22131 |
| 2024-03-07 | 35.42 | $35.89 | 25500 |
| 2024-03-06 | 35.41 | $35.82 | 24633 |
| 2024-03-05 | 35.42 | $35.77 | 44300 |
| 2024-03-04 | 35.41 | $35.50 | 47300 |
| 2024-03-01 | 35.44 | $34.53 | 29000 |
| 2024-02-29 | 35.56 | $34.47 | 32206 |
| 2024-02-28 | 35.67 | $34.43 | 19022 |
| 2024-02-27 | 35.78 | $34.33 | 21349 |
| 2024-02-26 | 35.93 | $34.30 | 39500 |
| 2024-02-23 | 36.05 | $34.73 | 34423 |
| 2024-02-22 | 36.18 | $34.81 | 47000 |
| 2024-02-21 | 36.28 | $35.69 | 13800 |
| 2024-02-20 | 36.41 | $35.66 | 20100 |
| 2024-02-16 | 36.52 | $35.78 | 31432 |
| 2024-02-15 | 36.59 | $36.83 | 32018 |
| 2024-02-14 | 36.60 | $35.42 | 35918 |
| 2024-02-13 | 36.67 | $35.18 | 40300 |
| 2024-02-12 | 36.75 | $37.23 | 29800 |
| 2024-02-09 | 36.79 | $36.44 | 30600 |
| 2024-02-08 | 36.86 | $35.64 | 18800 |
| 2024-02-07 | 37.01 | $35.54 | 48303 |
| 2024-02-06 | 37.13 | $36.15 | 31600 |
| 2024-02-05 | 37.26 | $35.57 | 39446 |
| 2024-02-02 | 37.40 | $36.10 | 25000 |
| 2024-02-01 | 37.54 | $36.98 | 28016 |
| 2024-01-31 | 37.68 | $36.50 | 50701 |
| 2024-01-30 | 37.90 | $36.70 | 13643 |
| 2024-01-29 | 38.14 | $37.34 | 23934 |
| 2024-01-26 | 38.41 | $36.75 | 30300 |
| 2024-01-25 | 38.70 | $37.26 | 28924 |
| 2024-01-24 | 38.98 | $36.92 | 42200 |
| 2024-01-23 | 39.27 | $38.20 | 29400 |
| 2024-01-22 | 39.49 | $37.81 | 24323 |
| 2024-01-19 | 39.71 | $37.14 | 37100 |
| 2024-01-18 | 39.98 | $37.12 | 47900 |
| 2024-01-17 | 40.22 | $36.85 | 34939 |
| 2024-01-16 | 40.46 | $36.78 | 46839 |
| 2024-01-12 | 40.80 | $38.02 | 29105 |
| 2024-01-11 | 41.11 | $37.86 | 50021 |
| 2024-01-10 | 41.35 | $38.60 | 31005 |
| 2024-01-09 | 41.55 | $37.95 | 26500 |
| 2024-01-08 | 41.84 | $38.81 | 35118 |
| 2024-01-05 | 42.12 | $38.28 | 49900 |
| 2024-01-04 | 42.41 | $38.99 | 32500 |
| 2024-01-03 | 42.64 | $39.80 | 54900 |
| 2024-01-02 | 42.82 | $40.79 | 20119 |
| 2023-12-29 | 42.92 | $41.45 | 24510 |
| 2023-12-28 | 42.95 | $42.74 | 23543 |
| 2023-12-27 | 42.88 | $42.64 | 37000 |
| 2023-12-26 | 42.82 | $42.88 | 33600 |
| 2023-12-22 | 42.81 | $42.69 | 18800 |
| 2023-12-21 | 42.84 | $42.58 | 27600 |
| 2023-12-20 | 42.84 | $42.21 | 34900 |
| 2023-12-19 | 42.85 | $42.59 | 28822 |
| 2023-12-18 | 42.81 | $41.79 | 30019 |
| 2023-12-15 | 42.83 | $41.80 | 144406 |
| 2023-12-14 | 42.87 | $43.53 | 48323 |
| 2023-12-13 | 42.83 | $44.17 | 57300 |
| 2023-12-12 | 42.79 | $42.73 | 24600 |
| 2023-12-11 | 42.68 | $42.61 | 26200 |
| 2023-12-08 | 42.59 | $43.78 | 36300 |
| 2023-12-07 | 42.44 | $44.31 | 22939 |
| 2023-12-06 | 42.29 | $44.18 | 43838 |
| 2023-12-05 | 42.18 | $43.44 | 22746 |
| 2023-12-04 | 42.12 | $43.58 | 26415 |
| 2023-12-01 | 42.04 | $42.75 | 34529 |
| 2023-11-30 | 41.94 | $42.05 | 55923 |
| 2023-11-29 | 41.80 | $41.34 | 16406 |
| 2023-11-28 | 41.70 | $41.32 | 19401 |
| 2023-11-27 | 41.61 | $42.73 | 21800 |
| 2023-11-24 | 41.46 | $43.37 | 12000 |
| 2023-11-22 | 41.32 | $42.59 | 11400 |
| 2023-11-21 | 41.15 | $42.31 | 27532 |
| 2023-11-20 | 41.00 | $41.77 | 16135 |
| 2023-11-17 | 40.88 | $42.25 | 30500 |
| 2023-11-16 | 40.76 | $42.59 | 16500 |
| 2023-11-15 | 40.63 | $42.79 | 24538 |
| 2023-11-14 | 40.49 | $43.22 | 56500 |
| 2023-11-13 | 40.38 | $40.68 | 12701 |
| 2023-11-10 | 40.41 | $40.69 | 23433 |
| 2023-11-09 | 40.42 | $40.89 | 22700 |
| 2023-11-08 | 40.45 | $41.32 | 26018 |
| 2023-11-07 | 40.52 | $41.87 | 32149 |
| 2023-11-06 | 40.55 | $42.22 | 23300 |
| 2023-11-03 | 40.56 | $42.13 | 35500 |
| 2023-11-02 | 40.58 | $40.62 | 26500 |
| 2023-11-01 | 40.65 | $39.33 | 17215 |
| 2023-10-31 | 40.75 | $39.30 | 15816 |
| 2023-10-30 | 40.85 | $39.46 | 25200 |
| 2023-10-27 | 40.93 | $39.75 | 28929 |
| 2023-10-26 | 41.04 | $40.52 | 27300 |
| 2023-10-25 | 41.11 | $39.34 | 20600 |
| 2023-10-24 | 41.26 | $39.34 | 20000 |
| 2023-10-23 | 41.40 | $39.27 | 23546 |
| 2023-10-20 | 41.62 | $39.78 | 22913 |
| 2023-10-19 | 41.82 | $39.98 | 45200 |
| 2023-10-18 | 42.05 | $40.13 | 32437 |
| 2023-10-17 | 42.31 | $41.03 | 29100 |
| 2023-10-16 | 42.55 | $41.32 | 21800 |
| 2023-10-13 | 42.81 | $40.86 | 17504 |
| 2023-10-12 | 43.11 | $41.45 | 17200 |
| 2023-10-11 | 43.38 | $42.60 | 19000 |
| 2023-10-10 | 43.60 | $42.66 | 25500 |
| 2023-10-09 | 43.79 | $42.41 | 31200 |
| 2023-10-06 | 43.98 | $42.36 | 21300 |
| 2023-10-05 | 44.16 | $42.02 | 41400 |
| 2023-10-04 | 44.37 | $41.37 | 25000 |
| 2023-10-03 | 44.59 | $41.25 | 33047 |
| 2023-10-02 | 44.82 | $41.10 | 31344 |
| 2023-09-29 | 45.08 | $41.99 | 37254 |
| 2023-09-28 | 45.29 | $41.87 | 38402 |
| 2023-09-27 | 45.50 | $42.41 | 65100 |
| 2023-09-26 | 45.69 | $42.14 | 24100 |
| 2023-09-25 | 45.89 | $43.64 | 41400 |
| 2023-09-22 | 46.01 | $43.84 | 37029 |
| 2023-09-21 | 46.10 | $44.58 | 26620 |
| 2023-09-20 | 46.15 | $45.30 | 23618 |
| 2023-09-19 | 46.17 | $45.84 | 26129 |
| 2023-09-18 | 46.26 | $46.50 | 30900 |
| 2023-09-15 | 46.32 | $46.84 | 320000 |
| 2023-09-14 | 46.35 | $46.96 | 27600 |
| 2023-09-13 | 46.36 | $46.96 | 33700 |
| 2023-09-12 | 46.35 | $46.47 | 17918 |
| 2023-09-11 | 46.38 | $46.24 | 27000 |
| 2023-09-08 | 46.39 | $45.83 | 24800 |
| 2023-09-07 | 46.39 | $46.22 | 33000 |
| 2023-09-06 | 46.34 | $45.80 | 29032 |
| 2023-09-05 | 46.33 | $45.78 | 45900 |
| 2023-09-01 | 46.33 | $46.34 | 33404 |
| 2023-08-31 | 46.28 | $46.16 | 42300 |
| 2023-08-30 | 46.23 | $46.16 | 33900 |
| 2023-08-29 | 46.21 | $46.26 | 32232 |
| 2023-08-28 | 46.16 | $46.12 | 41900 |
| 2023-08-25 | 46.13 | $45.97 | 36800 |
| 2023-08-24 | 46.12 | $45.57 | 31400 |
| 2023-08-23 | 46.14 | $45.58 | 58006 |
| 2023-08-22 | 46.23 | $45.89 | 79400 |
| 2023-08-21 | 46.35 | $47.60 | 57700 |
| 2023-08-18 | 46.40 | $47.73 | 35100 |
| 2023-08-17 | 46.46 | $47.40 | 40800 |
| 2023-08-16 | 46.57 | $47.04 | 35408 |
| 2023-08-15 | 46.62 | $46.93 | 28700 |
| 2023-08-14 | 46.67 | $46.98 | 41719 |
| 2023-08-11 | 46.71 | $46.47 | 52033 |
| 2023-08-10 | 46.80 | $45.77 | 24300 |
| 2023-08-09 | 46.94 | $45.33 | 48600 |
| 2023-08-08 | 47.03 | $45.52 | 29742 |
| 2023-08-07 | 47.07 | $45.82 | 49600 |
| 2023-08-04 | 47.09 | $45.30 | 73237 |
| 2023-08-03 | 47.15 | $45.10 | 61042 |
| 2023-08-02 | 47.23 | $45.84 | 31646 |
| 2023-08-01 | 47.28 | $45.27 | 33400 |
| 2023-07-31 | 47.36 | $45.56 | 64700 |
| 2023-07-28 | 47.44 | $45.79 | 30943 |
| 2023-07-27 | 47.52 | $45.93 | 71200 |
| 2023-07-26 | 47.60 | $47.41 | 57100 |
| 2023-07-25 | 47.62 | $48.26 | 28531 |
| 2023-07-24 | 47.61 | $48.55 | 27200 |
| 2023-07-21 | 47.58 | $49.02 | 24500 |
| 2023-07-20 | 47.58 | $49.46 | 36426 |
| 2023-07-19 | 47.57 | $48.06 | 66244 |
| 2023-07-18 | 47.62 | $47.89 | 19601 |
| 2023-07-17 | 47.69 | $47.87 | 21500 |
| 2023-07-14 | 47.74 | $48.20 | 23700 |
| 2023-07-13 | 47.74 | $48.64 | 47802 |
| 2023-07-12 | 47.73 | $47.13 | 45100 |
| 2023-07-11 | 47.79 | $46.31 | 20700 |
| 2023-07-10 | 47.97 | $46.20 | 20135 |
| 2023-07-07 | 48.17 | $46.50 | 44244 |
| 2023-07-06 | 48.36 | $46.67 | 40127 |
| 2023-07-05 | 48.49 | $46.93 | 29628 |
| 2023-07-03 | 48.58 | $46.82 | 21700 |
| 2023-06-30 | 48.74 | $47.22 | 52900 |
| 2023-06-29 | 48.82 | $47.41 | 49900 |
| 2023-06-28 | 48.92 | $47.40 | 42132 |
| 2023-06-27 | 49.01 | $47.93 | 30200 |
| 2023-06-26 | 49.06 | $48.06 | 48706 |
| 2023-06-23 | 49.05 | $47.95 | 281046 |
| 2023-06-22 | 49.11 | $49.00 | 40833 |
| 2023-06-21 | 49.11 | $49.30 | 47749 |
| 2023-06-20 | 49.13 | $49.03 | 75713 |
| 2023-06-16 | 49.10 | $49.32 | 95606 |
| 2023-06-15 | 49.39 | $48.81 | 40400 |
| 2023-06-14 | 49.73 | $48.09 | 36530 |
| 2023-06-13 | 50.08 | $48.50 | 41500 |
| 2023-06-12 | 50.41 | $48.30 | 31000 |
| 2023-06-09 | 50.76 | $49.88 | 18841 |
| 2023-06-08 | 51.00 | $50.28 | 42127 |
| 2023-06-07 | 51.28 | $50.36 | 63220 |
| 2023-06-06 | 51.51 | $49.19 | 43800 |
| 2023-06-05 | 51.80 | $48.68 | 72226 |
| 2023-06-02 | 52.13 | $50.00 | 59448 |
| 2023-06-01 | 52.38 | $48.89 | 47341 |
| 2023-05-31 | 52.66 | $49.50 | 51300 |
| 2023-05-30 | 52.90 | $49.05 | 70600 |
| 2023-05-26 | 53.20 | $48.97 | 88200 |
| 2023-05-25 | 53.49 | $47.86 | 58300 |
| 2023-05-24 | 53.89 | $49.23 | 45800 |
| 2023-05-23 | 54.21 | $48.86 | 43100 |
| 2023-05-22 | 54.64 | $49.81 | 135804 |
| 2023-05-19 | 54.96 | $48.50 | 292215 |
| 2023-05-18 | 55.37 | $55.11 | 19907 |
| 2023-05-17 | 55.42 | $55.60 | 20700 |
| 2023-05-16 | 55.41 | $55.05 | 20939 |
| 2023-05-15 | 55.40 | $55.03 | 20607 |
| 2023-05-12 | 55.43 | $55.32 | 20500 |
| 2023-05-11 | 55.47 | $54.79 | 26120 |
| 2023-05-10 | 55.64 | $55.84 | 17300 |
| 2023-05-09 | 55.77 | $54.88 | 26500 |
| 2023-05-08 | 55.93 | $54.98 | 22127 |
| 2023-05-05 | 56.08 | $55.40 | 16349 |
| 2023-05-04 | 56.17 | $54.97 | 21500 |
| 2023-05-03 | 56.27 | $54.52 | 29003 |
| 2023-05-02 | 56.31 | $54.19 | 40433 |
| 2023-05-01 | 56.36 | $55.03 | 25900 |
| 2023-04-28 | 56.38 | $54.78 | 15614 |
| 2023-04-27 | 56.37 | $55.90 | 19015 |
| 2023-04-26 | 56.29 | $55.62 | 34934 |
| 2023-04-25 | 56.20 | $57.47 | 26200 |
| 2023-04-24 | 56.01 | $56.28 | 16400 |
| 2023-04-21 | 55.87 | $56.57 | 25714 |
| 2023-04-20 | 55.62 | $56.19 | 21700 |
| 2023-04-19 | 55.41 | $55.35 | 21523 |
| 2023-04-18 | 55.26 | $54.98 | 18626 |
| 2023-04-17 | 55.18 | $55.61 | 24200 |
| 2023-04-14 | 55.01 | $55.95 | 27801 |
| 2023-04-13 | 54.88 | $58.37 | 31232 |
| 2023-04-12 | 54.64 | $58.39 | 28415 |
| 2023-04-11 | 54.36 | $57.95 | 65212 |
| 2023-04-10 | 54.05 | $58.00 | 30200 |
| 2023-04-06 | 53.76 | $57.28 | 27000 |
| 2023-04-05 | 53.60 | $56.93 | 27000 |
| 2023-04-04 | 53.51 | $55.42 | 25400 |
| 2023-04-03 | 53.50 | $55.18 | 27500 |
| 2023-03-31 | 53.50 | $55.36 | 60510 |
| 2023-03-30 | 53.49 | $54.58 | 32501 |
| 2023-03-29 | 53.54 | $54.34 | 28528 |
| 2023-03-28 | 53.54 | $53.82 | 21400 |
| 2023-03-27 | 53.67 | $53.60 | 36000 |
| 2023-03-24 | 53.83 | $53.58 | 48045 |
| 2023-03-23 | 54.03 | $51.52 | 34100 |
| 2023-03-22 | 54.36 | $52.01 | 59000 |
| 2023-03-21 | 54.70 | $52.37 | 69445 |
| 2023-03-20 | 55.02 | $53.41 | 68600 |
| 2023-03-17 | 55.32 | $52.14 | 95413 |
| 2023-03-16 | 55.61 | $53.40 | 38600 |
| 2023-03-15 | 55.84 | $53.49 | 53700 |
| 2023-03-14 | 56.05 | $52.87 | 35309 |
| 2023-03-13 | 56.32 | $51.62 | 52400 |
| 2023-03-10 | 56.62 | $52.23 | 63801 |
| 2023-03-09 | 56.85 | $54.19 | 62749 |
| 2023-03-08 | 57.03 | $55.07 | 43100 |
| 2023-03-07 | 57.30 | $55.13 | 31500 |
| 2023-03-06 | 57.64 | $55.17 | 49600 |
| 2023-03-03 | 57.96 | $55.35 | 37443 |
| 2023-03-02 | 58.24 | $55.39 | 38400 |
| 2023-03-01 | 58.48 | $54.47 | 63700 |
| 2023-02-28 | 58.70 | $56.33 | 87300 |
| 2023-02-27 | 58.75 | $56.93 | 45643 |
| 2023-02-24 | 58.75 | $57.41 | 31400 |
| 2023-02-23 | 58.95 | $58.18 | 49000 |
| 2023-02-22 | 59.13 | $58.80 | 41622 |
| 2023-02-21 | 59.29 | $58.90 | 45500 |
| 2023-02-17 | 59.38 | $59.24 | 25000 |
| 2023-02-16 | 59.41 | $58.00 | 28803 |
| 2023-02-15 | 59.57 | $57.98 | 44649 |
| 2023-02-14 | 59.65 | $57.71 | 42500 |
| 2023-02-13 | 59.81 | $58.28 | 51311 |
| 2023-02-10 | 59.91 | $57.64 | 51305 |
| 2023-02-09 | 60.00 | $56.88 | 36100 |
| 2023-02-08 | 60.11 | $57.80 | 53900 |
| 2023-02-07 | 60.19 | $60.42 | 52146 |
| 2023-02-06 | 60.15 | $61.90 | 43746 |
| 2023-02-03 | 60.07 | $61.59 | 39818 |
| 2023-02-02 | 59.93 | $60.89 | 54200 |
| 2023-02-01 | 59.85 | $60.22 | 45100 |
| 2023-01-31 | 59.79 | $58.90 | 32800 |
| 2023-01-30 | 59.77 | $57.28 | 64122 |
| 2023-01-27 | 59.84 | $57.01 | 91551 |
| 2023-01-26 | 59.88 | $61.30 | 32300 |
| 2023-01-25 | 59.72 | $61.86 | 65935 |
| 2023-01-24 | 59.45 | $61.96 | 24045 |
| 2023-01-23 | 59.12 | $60.75 | 40030 |
| 2023-01-20 | 58.85 | $59.79 | 49000 |
| 2023-01-19 | 58.59 | $61.17 | 127502 |
| 2023-01-18 | 58.27 | $59.57 | 31100 |
| 2023-01-17 | 58.08 | $61.03 | 33027 |
| 2023-01-13 | 57.68 | $60.25 | 32644 |
| 2023-01-12 | 57.41 | $59.37 | 30305 |
| 2023-01-11 | 57.20 | $59.09 | 46434 |
| 2023-01-10 | 56.97 | $59.50 | 43430 |
| 2023-01-09 | 56.77 | $59.61 | 33444 |
| 2023-01-06 | 56.55 | $60.29 | 20509 |
| 2023-01-05 | 56.29 | $58.72 | 59900 |
| 2023-01-04 | 56.09 | $59.35 | 33822 |
| 2023-01-03 | 55.84 | $58.99 | 52630 |
| 2022-12-30 | 55.62 | $58.58 | 58787 |
| 2022-12-29 | 55.40 | $58.53 | 39300 |
| 2022-12-28 | 55.20 | $57.91 | 53545 |
| 2022-12-27 | 54.96 | $58.02 | 44100 |
| 2022-12-23 | 54.76 | $56.46 | 34200 |
| 2022-12-22 | 54.73 | $55.40 | 43720 |
| 2022-12-21 | 54.75 | $55.43 | 22400 |
| 2022-12-20 | 54.77 | $54.52 | 31500 |
| 2022-12-19 | 54.85 | $54.74 | 76100 |
| 2022-12-16 | 54.90 | $55.79 | 162112 |
| 2022-12-15 | 54.76 | $53.13 | 54408 |
| 2022-12-14 | 54.79 | $54.80 | 37400 |
| 2022-12-13 | 54.66 | $55.10 | 43342 |
| 2022-12-12 | 54.47 | $54.56 | 26816 |
| 2022-12-09 | 54.32 | $55.44 | 25400 |
| 2022-12-08 | 54.22 | $55.30 | 24700 |
| 2022-12-07 | 54.03 | $54.93 | 25300 |
| 2022-12-06 | 53.88 | $54.83 | 18500 |
| 2022-12-05 | 53.70 | $54.31 | 43342 |
| 2022-12-02 | 53.60 | $54.52 | 31833 |
| 2022-12-01 | 53.39 | $54.24 | 23540 |
| 2022-11-30 | 53.24 | $54.56 | 176215 |
| 2022-11-29 | 53.08 | $53.10 | 27500 |
| 2022-11-28 | 53.04 | $54.06 | 18800 |
| 2022-11-25 | 53.02 | $55.77 | 24100 |
| 2022-11-23 | 52.85 | $55.82 | 39300 |
| 2022-11-22 | 52.64 | $55.88 | 43500 |
| 2022-11-21 | 52.45 | $56.21 | 38522 |
| 2022-11-18 | 52.20 | $55.62 | 55700 |
| 2022-11-17 | 51.93 | $53.10 | 35600 |
| 2022-11-16 | 51.69 | $53.56 | 32500 |
| 2022-11-15 | 51.49 | $52.30 | 33000 |
| 2022-11-14 | 51.34 | $51.25 | 44400 |
| 2022-11-11 | 51.21 | $51.58 | 35900 |
| 2022-11-10 | 50.98 | $53.43 | 57843 |
| 2022-11-09 | 50.66 | $51.61 | 34800 |
| 2022-11-08 | 50.39 | $51.79 | 33700 |
| 2022-11-07 | 50.13 | $51.38 | 24000 |
| 2022-11-04 | 49.87 | $52.27 | 29400 |
| 2022-11-03 | 49.59 | $50.27 | 34434 |
| 2022-11-02 | 49.46 | $51.17 | 35100 |
| 2022-11-01 | 49.35 | $51.49 | 19500 |
| 2022-10-31 | 49.24 | $52.28 | 57212 |
| 2022-10-28 | 49.10 | $53.55 | 42000 |
| 2022-10-27 | 48.83 | $52.52 | 24101 |
| 2022-10-26 | 48.62 | $51.61 | 29034 |
| 2022-10-25 | 48.54 | $52.06 | 37100 |
| 2022-10-24 | 48.42 | $51.09 | 31027 |
| 2022-10-21 | 48.39 | $50.29 | 260600 |
| 2022-10-20 | 48.45 | $48.24 | 52441 |
| 2022-10-19 | 48.66 | $49.54 | 48639 |
| 2022-10-18 | 48.81 | $49.43 | 63800 |
| 2022-10-17 | 49.02 | $48.66 | 54838 |
| 2022-10-14 | 49.38 | $46.89 | 31508 |
| 2022-10-13 | 49.79 | $47.06 | 37123 |
| 2022-10-12 | 50.21 | $46.14 | 32647 |
| 2022-10-11 | 50.72 | $46.75 | 17900 |
| 2022-10-10 | 51.14 | $46.12 | 33800 |
| 2022-10-07 | 51.52 | $46.59 | 48800 |
| 2022-10-06 | 51.89 | $47.70 | 24400 |
| 2022-10-05 | 52.17 | $48.99 | 34201 |
| 2022-10-04 | 52.42 | $49.34 | 57516 |
| 2022-10-03 | 52.63 | $49.36 | 33924 |
| 2022-09-30 | 52.89 | $48.12 | 44520 |
| 2022-09-29 | 53.23 | $48.44 | 33400 |
| 2022-09-28 | 53.54 | $50.05 | 37242 |
| 2022-09-27 | 53.78 | $49.69 | 43000 |
| 2022-09-26 | 54.10 | $50.48 | 35514 |
| 2022-09-23 | 54.41 | $51.38 | 28129 |
| 2022-09-22 | 54.70 | $52.43 | 31000 |
| 2022-09-21 | 54.91 | $52.61 | 31300 |
| 2022-09-20 | 55.10 | $53.59 | 45600 |
| 2022-09-19 | 55.35 | $55.78 | 72200 |
| 2022-09-16 | 55.49 | $55.23 | 328000 |
| 2022-09-15 | 55.67 | $55.46 | 42045 |
| 2022-09-14 | 55.78 | $56.33 | 48418 |
| 2022-09-13 | 55.81 | $55.18 | 73938 |
| 2022-09-12 | 55.85 | $53.74 | 30520 |
| 2022-09-09 | 55.95 | $53.81 | 49000 |
| 2022-09-08 | 55.96 | $53.48 | 26200 |
| 2022-09-07 | 55.99 | $53.99 | 30645 |
| 2022-09-06 | 55.97 | $53.46 | 31305 |
| 2022-09-02 | 55.98 | $54.56 | 21216 |
| 2022-09-01 | 55.94 | $54.92 | 26300 |
| 2022-08-31 | 55.88 | $54.63 | 23600 |
| 2022-08-30 | 55.74 | $54.90 | 40300 |
| 2022-08-29 | 55.58 | $56.00 | 27401 |
| 2022-08-26 | 55.37 | $56.65 | 37128 |
| 2022-08-25 | 55.11 | $57.26 | 55600 |
| 2022-08-24 | 54.84 | $56.67 | 52900 |
| 2022-08-23 | 54.59 | $56.41 | 82000 |
| 2022-08-22 | 54.36 | $58.49 | 75231 |
| 2022-08-19 | 54.01 | $58.67 | 69440 |
| 2022-08-18 | 53.62 | $58.85 | 49400 |
| 2022-08-17 | 53.23 | $57.54 | 50748 |
| 2022-08-16 | 52.93 | $56.92 | 37290 |
| 2022-08-15 | 52.66 | $56.10 | 52700 |
| 2022-08-12 | 52.39 | $55.69 | 41000 |
| 2022-08-11 | 52.14 | $53.97 | 39744 |
| 2022-08-10 | 51.93 | $54.19 | 28500 |
| 2022-08-09 | 51.76 | $53.51 | 28400 |
| 2022-08-08 | 51.60 | $53.69 | 39900 |
| 2022-08-05 | 51.40 | $53.70 | 34700 |
| 2022-08-04 | 51.24 | $53.66 | 31827 |
| 2022-08-03 | 51.04 | $51.84 | 37742 |
| 2022-08-02 | 50.97 | $51.70 | 30207 |
| 2022-08-01 | 50.88 | $51.87 | 38900 |
| 2022-07-29 | 50.80 | $51.56 | 33026 |
| 2022-07-28 | 50.68 | $51.69 | 61003 |
| 2022-07-27 | 50.49 | $51.73 | 19303 |
| 2022-07-26 | 50.35 | $51.77 | 17809 |
| 2022-07-25 | 50.20 | $51.56 | 17500 |
| 2022-07-22 | 50.01 | $50.93 | 23605 |
| 2022-07-21 | 49.78 | $50.88 | 29700 |
| 2022-07-20 | 49.52 | $51.54 | 32423 |
| 2022-07-19 | 49.22 | $51.60 | 29300 |
| 2022-07-18 | 48.90 | $50.77 | 34802 |
| 2022-07-15 | 48.62 | $50.54 | 41805 |
| 2022-07-14 | 48.37 | $49.88 | 24508 |
| 2022-07-13 | 48.15 | $50.78 | 55500 |
| 2022-07-12 | 47.86 | $50.34 | 47048 |
| 2022-07-11 | 47.69 | $49.70 | 18221 |
| 2022-07-08 | 47.53 | $50.40 | 34300 |
| 2022-07-07 | 47.36 | $49.63 | 37620 |
| 2022-07-06 | 47.24 | $50.44 | 39010 |
| 2022-07-05 | 47.13 | $49.95 | 23310 |
| 2022-07-01 | 47.06 | $50.38 | 26642 |
| 2022-06-30 | 47.00 | $49.17 | 20659 |
| 2022-06-29 | 46.97 | $47.90 | 17741 |
| 2022-06-28 | 47.03 | $48.86 | 13800 |
| 2022-06-27 | 47.04 | $48.68 | 17922 |
| 2022-06-24 | 47.03 | $47.85 | 172440 |
| 2022-06-23 | 47.09 | $46.35 | 24263 |
| 2022-06-22 | 47.20 | $45.61 | 24830 |
| 2022-06-21 | 47.29 | $45.65 | 43002 |
| 2022-06-17 | 47.37 | $45.17 | 55715 |
| 2022-06-16 | 47.49 | $45.12 | 49545 |
| 2022-06-15 | 47.58 | $45.61 | 50200 |
| 2022-06-14 | 47.56 | $45.34 | 45737 |
| 2022-06-13 | 47.54 | $45.03 | 32000 |
| 2022-06-10 | 47.56 | $46.97 | 18700 |
| 2022-06-09 | 47.46 | $46.39 | 16000 |
| 2022-06-08 | 47.39 | $47.09 | 15047 |
| 2022-06-07 | 47.28 | $47.22 | 26536 |
| 2022-06-06 | 47.22 | $48.30 | 20100 |
| 2022-06-03 | 47.06 | $48.60 | 17746 |
| 2022-06-02 | 46.88 | $49.14 | 16000 |
| 2022-06-01 | 46.76 | $48.54 | 31600 |
| 2022-05-31 | 46.61 | $49.08 | 23702 |
| 2022-05-27 | 46.45 | $49.08 | 19926 |
| 2022-05-26 | 46.33 | $48.52 | 18400 |
| 2022-05-25 | 46.25 | $48.89 | 31840 |
| 2022-05-24 | 46.12 | $48.73 | 27400 |
| 2022-05-23 | 46.03 | $47.42 | 12300 |
| 2022-05-20 | 46.01 | $47.07 | 31800 |
| 2022-05-19 | 45.97 | $47.66 | 36428 |
| 2022-05-18 | 45.98 | $46.84 | 43800 |
| 2022-05-17 | 46.03 | $45.24 | 16600 |
| 2022-05-16 | 46.11 | $44.95 | 14429 |
| 2022-05-13 | 46.17 | $45.37 | 16943 |
| 2022-05-12 | 46.22 | $45.10 | 19431 |
| 2022-05-11 | 46.31 | $45.00 | 19100 |
| 2022-05-10 | 46.43 | $44.87 | 54715 |
| 2022-05-09 | 46.55 | $46.01 | 29500 |
| 2022-05-06 | 46.64 | $45.00 | 13000 |
| 2022-05-05 | 46.82 | $45.16 | 18405 |
| 2022-05-04 | 46.98 | $46.62 | 12304 |
| 2022-05-03 | 47.06 | $45.58 | 11500 |
| 2022-05-02 | 47.20 | $45.97 | 29200 |
| 2022-04-29 | 47.37 | $46.50 | 24600 |
| 2022-04-28 | 47.47 | $46.96 | 12641 |
| 2022-04-27 | 47.53 | $46.25 | 11929 |
| 2022-04-26 | 47.63 | $46.95 | 17748 |
| 2022-04-25 | 47.65 | $47.08 | 54800 |
| 2022-04-22 | 47.65 | $46.38 | 17600 |
| 2022-04-21 | 47.68 | $47.68 | 14020 |
| 2022-04-20 | 47.64 | $48.00 | 9618 |
| 2022-04-19 | 47.61 | $46.85 | 14800 |
| 2022-04-18 | 47.68 | $46.11 | 15911 |
| 2022-04-14 | 47.78 | $46.35 | 13500 |
| 2022-04-13 | 47.82 | $46.82 | 26224 |
| 2022-04-12 | 47.81 | $47.42 | 10500 |
| 2022-04-11 | 47.80 | $47.34 | 7900 |
| 2022-04-08 | 47.81 | $47.78 | 16330 |
| 2022-04-07 | 47.83 | $48.64 | 11532 |
| 2022-04-06 | 47.79 | $48.33 | 12700 |
| 2022-04-05 | 47.79 | $48.15 | 11003 |
| 2022-04-04 | 47.86 | $48.46 | 20017 |
| 2022-04-01 | 47.95 | $49.27 | 26443 |
| 2022-03-31 | 47.96 | $48.55 | 14000 |
| 2022-03-30 | 47.99 | $48.15 | 14720 |
| 2022-03-29 | 47.99 | $48.19 | 12818 |
| 2022-03-28 | 47.90 | $47.50 | 14748 |
| 2022-03-25 | 47.85 | $47.04 | 14525 |
| 2022-03-24 | 47.84 | $47.03 | 21200 |
| 2022-03-23 | 47.82 | $46.77 | 45846 |
| 2022-03-22 | 47.82 | $47.45 | 19419 |
| 2022-03-21 | 47.80 | $48.30 | 19900 |
| 2022-03-18 | 47.71 | $48.08 | 201816 |
| 2022-03-17 | 47.61 | $47.06 | 18100 |
| 2022-03-16 | 47.58 | $46.77 | 56021 |
| 2022-03-15 | 47.54 | $47.10 | 19000 |
| 2022-03-14 | 47.50 | $47.54 | 43000 |
| 2022-03-11 | 47.43 | $48.21 | 12710 |
| 2022-03-10 | 47.32 | $47.82 | 15324 |
| 2022-03-09 | 47.26 | $48.44 | 32531 |
| 2022-03-08 | 47.18 | $49.45 | 37800 |
| 2022-03-07 | 47.04 | $50.24 | 21800 |
| 2022-03-04 | 46.82 | $49.47 | 21500 |
| 2022-03-03 | 46.68 | $49.12 | 30043 |
| 2022-03-02 | 46.54 | $48.12 | 33400 |
| 2022-03-01 | 46.50 | $46.46 | 26719 |
| 2022-02-28 | 46.59 | $46.48 | 16500 |
| 2022-02-25 | 46.68 | $46.81 | 10000 |
| 2022-02-24 | 46.72 | $46.80 | 21342 |
| 2022-02-23 | 46.73 | $46.69 | 15320 |
| 2022-02-22 | 46.69 | $47.06 | 12100 |
| 2022-02-18 | 46.61 | $46.45 | 13500 |
| 2022-02-17 | 46.52 | $46.19 | 17400 |
| 2022-02-16 | 46.44 | $46.46 | 17200 |
| 2022-02-15 | 46.32 | $45.90 | 21600 |
| 2022-02-14 | 46.23 | $46.21 | 52600 |
| 2022-02-11 | 46.15 | $46.21 | 14300 |
| 2022-02-10 | 46.07 | $46.10 | 32400 |
| 2022-02-09 | 45.95 | $46.59 | 22600 |
| 2022-02-08 | 45.81 | $46.70 | 19803 |
| 2022-02-07 | 45.68 | $46.81 | 24600 |
| 2022-02-04 | 45.54 | $45.84 | 23331 |
| 2022-02-03 | 45.47 | $46.55 | 19426 |
| 2022-02-02 | 45.39 | $46.41 | 21400 |
| 2022-02-01 | 45.34 | $47.26 | 35720 |
| 2022-01-31 | 45.28 | $48.20 | 39100 |
| 2022-01-28 | 45.19 | $48.43 | 29947 |
| 2022-01-27 | 45.07 | $47.48 | 36500 |
| 2022-01-26 | 45.02 | $47.01 | 57426 |
| 2022-01-25 | 45.00 | $45.93 | 25400 |
| 2022-01-24 | 45.00 | $45.52 | 45900 |
| 2022-01-21 | 45.06 | $44.58 | 27600 |
| 2022-01-20 | 45.15 | $44.54 | 16900 |
| 2022-01-19 | 45.22 | $44.05 | 11100 |
| 2022-01-18 | 45.34 | $44.08 | 18104 |
| 2022-01-14 | 45.52 | $44.65 | 11500 |
| 2022-01-13 | 45.44 | $44.66 | 21800 |
| 2022-01-12 | 45.32 | $43.65 | 19123 |
| 2022-01-11 | 45.25 | $43.94 | 14326 |
| 2022-01-10 | 45.17 | $44.02 | 16114 |
| 2022-01-07 | 45.10 | $43.92 | 19100 |
| 2022-01-06 | 45.02 | $44.60 | 12217 |
| 2022-01-05 | 44.93 | $44.84 | 11344 |
| 2022-01-04 | 44.82 | $45.50 | 10443 |
| 2022-01-03 | 44.68 | $46.04 | 11332 |
| 2021-12-31 | 44.50 | $46.33 | 28014 |
| 2021-12-30 | 44.32 | $46.11 | 10205 |
| 2021-12-29 | 44.11 | $46.36 | 13400 |
| 2021-12-28 | 43.93 | $46.65 | 16941 |
| 2021-12-27 | 43.79 | $45.87 | 22900 |
| 2021-12-23 | 43.63 | $46.81 | 8312 |
| 2021-12-22 | 43.53 | $46.47 | 22400 |
| 2021-12-21 | 43.47 | $45.77 | 19209 |
| 2021-12-20 | 43.44 | $46.53 | 33800 |
| 2021-12-17 | 43.33 | $47.62 | 170700 |
| 2021-12-16 | 43.15 | $43.03 | 35227 |
| 2021-12-15 | 43.18 | $42.28 | 28847 |
| 2021-12-14 | 43.23 | $42.21 | 31210 |
| 2021-12-13 | 43.27 | $42.38 | 26201 |
| 2021-12-10 | 43.30 | $42.60 | 9628 |
| 2021-12-09 | 43.29 | $42.45 | 22093 |
| 2021-12-08 | 43.27 | $42.79 | 15700 |
| 2021-12-07 | 43.21 | $42.63 | 29406 |
| 2021-12-06 | 43.19 | $42.73 | 18500 |
| 2021-12-03 | 43.16 | $42.29 | 13300 |
| 2021-12-02 | 43.09 | $42.78 | 13730 |
| 2021-12-01 | 43.00 | $42.04 | 14419 |
| 2021-11-30 | 42.92 | $42.76 | 31815 |
| 2021-11-29 | 42.81 | $43.74 | 45014 |
| 2021-11-26 | 42.63 | $42.75 | 13300 |
| 2021-11-24 | 42.49 | $44.69 | 10300 |
| 2021-11-23 | 42.24 | $45.28 | 12110 |
| 2021-11-22 | 41.94 | $45.30 | 20625 |
| 2021-11-19 | 41.67 | $44.33 | 15503 |
| 2021-11-18 | 41.42 | $43.94 | 18610 |
| 2021-11-17 | 41.20 | $43.63 | 12706 |
| 2021-11-16 | 40.96 | $43.26 | 13041 |
| 2021-11-15 | 40.74 | $43.08 | 24800 |
| 2021-11-12 | 40.50 | $42.95 | 37409 |
| 2021-11-11 | 40.32 | $42.29 | 10600 |
| 2021-11-10 | 40.15 | $42.11 | 26700 |
| 2021-11-09 | 39.95 | $41.69 | 14501 |
| 2021-11-08 | 39.79 | $42.13 | 22600 |
| 2021-11-05 | 39.59 | $42.22 | 23100 |
| 2021-11-04 | 39.40 | $40.80 | 10200 |
| 2021-11-03 | 39.28 | $40.99 | 13211 |
| 2021-11-02 | 39.16 | $40.55 | 11600 |
| 2021-11-01 | 39.04 | $40.45 | 17100 |
| 2021-10-29 | 38.92 | $40.22 | 21722 |
| 2021-10-28 | 38.82 | $39.84 | 24503 |
| 2021-10-27 | 38.74 | $39.69 | 10915 |
| 2021-10-26 | 38.68 | $39.38 | 14144 |
| 2021-10-25 | 38.63 | $39.79 | 25300 |
| 2021-10-22 | 38.59 | $39.35 | 16000 |
| 2021-10-21 | 38.56 | $39.55 | 19600 |
| 2021-10-20 | 38.52 | $38.85 | 11818 |
| 2021-10-19 | 38.49 | $38.78 | 14220 |
| 2021-10-18 | 38.46 | $38.41 | 10300 |
| 2021-10-15 | 38.42 | $39.27 | 31012 |
| 2021-10-14 | 38.36 | $39.01 | 16300 |
| 2021-10-13 | 38.29 | $38.12 | 4603 |
| 2021-10-12 | 38.28 | $38.31 | 11043 |
| 2021-10-11 | 38.19 | $38.31 | 16200 |
| 2021-10-08 | 38.12 | $38.28 | 9000 |
| 2021-10-07 | 38.06 | $38.54 | 12423 |
| 2021-10-06 | 38.04 | $38.51 | 12100 |
| 2021-10-05 | 38.05 | $38.05 | 8016 |
| 2021-10-04 | 38.07 | $38.14 | 15408 |
| 2021-10-01 | 38.13 | $38.19 | 12500 |
| 2021-09-30 | 38.17 | $38.17 | 13021 |
| 2021-09-29 | 38.24 | $38.68 | 8931 |
| 2021-09-28 | 38.27 | $38.31 | 30700 |
| 2021-09-27 | 38.32 | $39.02 | 18400 |
| 2021-09-24 | 38.29 | $38.68 | 23200 |
| 2021-09-23 | 38.27 | $38.67 | 22600 |
| 2021-09-22 | 38.26 | $38.33 | 42926 |
| 2021-09-21 | 38.29 | $38.24 | 31900 |
| 2021-09-20 | 38.32 | $37.61 | 39900 |
| 2021-09-17 | 38.34 | $37.97 | 133915 |
| 2021-09-16 | 38.35 | $37.74 | 23733 |
| 2021-09-15 | 38.37 | $37.79 | 32500 |
| 2021-09-14 | 38.41 | $36.66 | 15104 |
| 2021-09-13 | 38.52 | $36.81 | 19533 |
| 2021-09-10 | 38.64 | $37.13 | 20500 |
| 2021-09-09 | 38.70 | $38.03 | 10209 |
| 2021-09-08 | 38.76 | $38.68 | 9200 |
| 2021-09-07 | 38.79 | $38.60 | 5817 |
| 2021-09-03 | 38.82 | $39.27 | 12138 |
| 2021-09-02 | 38.84 | $39.02 | 9300 |
| 2021-09-01 | 38.90 | $39.47 | 20908 |
| 2021-08-31 | 38.91 | $39.41 | 19000 |
| 2021-08-30 | 38.93 | $39.25 | 21632 |
| 2021-08-27 | 38.94 | $38.51 | 21076 |
| 2021-08-26 | 38.97 | $38.20 | 9500 |
| 2021-08-25 | 39.02 | $38.55 | 5902 |
| 2021-08-24 | 39.03 | $38.94 | 8600 |
| 2021-08-23 | 39.03 | $38.85 | 14737 |
| 2021-08-20 | 39.04 | $37.88 | 49700 |
| 2021-08-19 | 39.06 | $38.21 | 22700 |
| 2021-08-18 | 39.05 | $38.23 | 12013 |
| 2021-08-17 | 39.05 | $38.47 | 10922 |
| 2021-08-16 | 39.06 | $38.89 | 11500 |
| 2021-08-13 | 39.02 | $39.18 | 10400 |
| 2021-08-12 | 38.98 | $38.40 | 11000 |
| 2021-08-11 | 38.95 | $39.26 | 12133 |
| 2021-08-10 | 38.85 | $39.14 | 5700 |
| 2021-08-09 | 38.75 | $39.22 | 13500 |
| 2021-08-06 | 38.66 | $39.70 | 11200 |
| 2021-08-05 | 38.53 | $40.19 | 12900 |
| 2021-08-04 | 38.37 | $39.69 | 10717 |
| 2021-08-03 | 38.28 | $39.75 | 23905 |
| 2021-08-02 | 38.16 | $39.54 | 14151 |
| 2021-07-30 | 38.12 | $39.08 | 9200 |
| 2021-07-29 | 38.05 | $39.17 | 11900 |
| 2021-07-28 | 37.93 | $38.84 | 10038 |
| 2021-07-27 | 37.83 | $38.98 | 8049 |
| 2021-07-26 | 37.74 | $38.88 | 50317 |
| 2021-07-23 | 37.63 | $38.43 | 9147 |
| 2021-07-22 | 37.53 | $37.95 | 15407 |
| 2021-07-21 | 37.46 | $38.30 | 14300 |
| 2021-07-20 | 37.39 | $38.51 | 27030 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.72
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.82
Average
40.90
Maximum
59.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.72 | $33.98 | 38180 |
| 2026-07-16 | 33.70 | $33.94 | 16229 |
| 2026-07-15 | 33.67 | $33.67 | 22002 |
| 2026-07-14 | 33.67 | $34.42 | 21000 |
| 2026-07-13 | 33.59 | $34.48 | 30244 |
| 2026-07-10 | 33.50 | $33.98 | 22923 |
| 2026-07-09 | 33.45 | $33.92 | 42300 |
| 2026-07-08 | 33.40 | $34.05 | 38201 |
| 2026-07-07 | 33.33 | $34.13 | 28700 |
| 2026-07-06 | 33.25 | $34.17 | 30600 |
| 2026-07-02 | 33.15 | $34.39 | 38300 |
| 2026-07-01 | 33.02 | $33.94 | 36313 |
| 2026-06-30 | 32.92 | $33.99 | 39200 |
| 2026-06-29 | 32.81 | $34.02 | 45500 |
| 2026-06-26 | 32.68 | $33.62 | 58147 |
| 2026-06-25 | 32.58 | $33.19 | 40470 |
| 2026-06-24 | 32.52 | $33.02 | 21230 |
| 2026-06-23 | 32.47 | $32.68 | 54900 |
| 2026-06-22 | 32.44 | $32.14 | 32600 |
| 2026-06-18 | 32.47 | $32.28 | 49900 |
| 2026-06-17 | 32.50 | $32.26 | 30100 |
| 2026-06-16 | 32.52 | $32.74 | 46209 |
| 2026-06-15 | 32.50 | $32.51 | 21215 |
| 2026-06-12 | 32.50 | $32.77 | 25741 |
| 2026-06-11 | 32.47 | $32.63 | 35300 |
| 2026-06-10 | 32.45 | $33.06 | 26807 |
| 2026-06-09 | 32.38 | $32.98 | 58500 |
| 2026-06-08 | 32.32 | $32.52 | 17217 |
| 2026-06-05 | 32.30 | $32.96 | 32206 |
| 2026-06-04 | 32.23 | $32.43 | 23900 |
| 2026-06-03 | 32.21 | $32.06 | 22247 |
| 2026-06-02 | 32.23 | $32.59 | 23536 |
| 2026-06-01 | 32.19 | $32.37 | 34500 |
| 2026-05-29 | 32.17 | $32.52 | 39000 |
| 2026-05-28 | 32.13 | $32.58 | 28500 |
| 2026-05-27 | 32.09 | $32.38 | 46700 |
| 2026-05-26 | 32.06 | $32.48 | 66416 |
| 2026-05-22 | 32.01 | $32.44 | 52031 |
| 2026-05-21 | 31.97 | $32.33 | 43600 |
| 2026-05-20 | 31.93 | $31.97 | 50700 |
| 2026-05-19 | 31.92 | $31.85 | 38600 |
| 2026-05-18 | 31.93 | $31.78 | 33400 |
| 2026-05-15 | 31.95 | $31.34 | 42500 |
| 2026-05-14 | 32.01 | $32.11 | 27247 |
| 2026-05-13 | 32.00 | $32.37 | 51526 |
| 2026-05-12 | 31.96 | $32.84 | 82627 |
| 2026-05-11 | 31.87 | $32.16 | 42700 |
| 2026-05-08 | 31.84 | $32.04 | 18100 |
| 2026-05-07 | 31.81 | $31.68 | 17500 |
| 2026-05-06 | 31.83 | $31.90 | 72048 |
| 2026-05-05 | 31.82 | $31.41 | 30200 |
| 2026-05-04 | 31.86 | $31.29 | 35109 |
| 2026-05-01 | 31.93 | $31.20 | 48244 |
| 2026-04-30 | 32.00 | $31.31 | 44000 |
| 2026-04-29 | 32.07 | $31.41 | 70162 |
| 2026-04-28 | 32.14 | $31.60 | 38000 |
| 2026-04-27 | 32.20 | $31.67 | 51200 |
| 2026-04-24 | 32.26 | $32.07 | 43100 |
| 2026-04-23 | 32.28 | $32.15 | 22205 |
| 2026-04-22 | 32.29 | $31.85 | 30900 |
| 2026-04-21 | 32.34 | $31.96 | 37820 |
| 2026-04-20 | 32.38 | $32.58 | 35700 |
| 2026-04-17 | 32.36 | $32.45 | 57129 |
| 2026-04-16 | 32.35 | $32.39 | 59000 |
| 2026-04-15 | 32.34 | $32.11 | 44900 |
| 2026-04-14 | 32.37 | $32.65 | 48825 |
| 2026-04-13 | 32.34 | $32.39 | 53948 |
| 2026-04-10 | 32.33 | $33.26 | 75600 |
| 2026-04-09 | 32.23 | $32.72 | 33764 |
| 2026-04-08 | 32.18 | $32.35 | 41800 |
| 2026-04-07 | 32.16 | $31.87 | 24800 |
| 2026-04-06 | 32.19 | $32.05 | 21100 |
| 2026-04-02 | 32.21 | $32.19 | 18138 |
| 2026-04-01 | 32.21 | $32.31 | 29138 |
| 2026-03-31 | 32.20 | $31.85 | 76236 |
| 2026-03-30 | 32.24 | $32.49 | 58800 |
| 2026-03-27 | 32.21 | $32.06 | 102826 |
| 2026-03-26 | 32.23 | $32.17 | 47500 |
| 2026-03-25 | 32.23 | $31.69 | 69500 |
| 2026-03-24 | 32.29 | $31.44 | 74800 |
| 2026-03-23 | 32.38 | $31.45 | 81200 |
| 2026-03-20 | 32.48 | $30.50 | 1.2M |
| 2026-03-19 | 32.69 | $31.60 | 102800 |
| 2026-03-18 | 32.80 | $30.87 | 107300 |
| 2026-03-17 | 33.00 | $31.65 | 106245 |
| 2026-03-16 | 33.15 | $31.93 | 96215 |
| 2026-03-13 | 33.27 | $32.72 | 86100 |
| 2026-03-12 | 33.33 | $32.39 | 103932 |
| 2026-03-11 | 33.43 | $32.20 | 135100 |
| 2026-03-10 | 33.56 | $32.54 | 94126 |
| 2026-03-09 | 33.67 | $33.80 | 22327 |
| 2026-03-06 | 33.65 | $33.73 | 23700 |
| 2026-03-05 | 33.65 | $33.72 | 28328 |
| 2026-03-04 | 33.64 | $34.30 | 15400 |
| 2026-03-03 | 33.57 | $33.81 | 32908 |
| 2026-03-02 | 33.54 | $33.78 | 26900 |
| 2026-02-27 | 33.52 | $33.88 | 19500 |
| 2026-02-26 | 33.48 | $34.05 | 17300 |
| 2026-02-25 | 33.42 | $34.76 | 35931 |
| 2026-02-24 | 33.28 | $33.77 | 32315 |
| 2026-02-23 | 33.23 | $34.05 | 53200 |
| 2026-02-20 | 33.14 | $33.34 | 35700 |
| 2026-02-19 | 33.12 | $33.19 | 29908 |
| 2026-02-18 | 33.11 | $33.21 | 31200 |
| 2026-02-17 | 33.10 | $33.55 | 26827 |
| 2026-02-13 | 33.06 | $33.74 | 24600 |
| 2026-02-12 | 32.98 | $33.23 | 32600 |
| 2026-02-11 | 32.96 | $33.10 | 23227 |
| 2026-02-10 | 32.94 | $33.16 | 32000 |
| 2026-02-09 | 32.92 | $33.05 | 65600 |
| 2026-02-06 | 32.91 | $32.31 | 24900 |
| 2026-02-05 | 32.97 | $33.34 | 46700 |
| 2026-02-04 | 32.93 | $33.13 | 75321 |
| 2026-02-03 | 32.91 | $33.29 | 45514 |
| 2026-02-02 | 32.87 | $33.09 | 39300 |
| 2026-01-30 | 32.84 | $33.36 | 19001 |
| 2026-01-29 | 32.79 | $33.22 | 30800 |
| 2026-01-28 | 32.74 | $32.95 | 22300 |
| 2026-01-27 | 32.72 | $33.40 | 19933 |
| 2026-01-26 | 32.65 | $33.00 | 21721 |
| 2026-01-23 | 32.61 | $33.05 | 21103 |
| 2026-01-22 | 32.57 | $33.78 | 29900 |
| 2026-01-21 | 32.44 | $32.83 | 26100 |
| 2026-01-20 | 32.40 | $32.81 | 24708 |
| 2026-01-16 | 32.36 | $34.10 | 29100 |
| 2026-01-15 | 32.17 | $33.51 | 28419 |
| 2026-01-14 | 32.03 | $33.37 | 39926 |
| 2026-01-13 | 31.89 | $32.33 | 11429 |
| 2026-01-12 | 31.84 | $32.24 | 15900 |
| 2026-01-09 | 31.80 | $32.07 | 32014 |
| 2026-01-08 | 31.78 | $32.34 | 60235 |
| 2026-01-07 | 31.72 | $32.00 | 25632 |
| 2026-01-06 | 31.69 | $31.46 | 37615 |
| 2026-01-05 | 31.71 | $31.34 | 18648 |
| 2026-01-02 | 31.75 | $31.42 | 15030 |
| 2025-12-31 | 31.78 | $31.61 | 22300 |
| 2025-12-30 | 31.80 | $31.77 | 26206 |
| 2025-12-29 | 31.80 | $31.69 | 36300 |
| 2025-12-26 | 31.82 | $31.78 | 17300 |
| 2025-12-24 | 31.82 | $31.86 | 10009 |
| 2025-12-23 | 31.82 | $31.80 | 21519 |
| 2025-12-22 | 31.82 | $31.98 | 20939 |
| 2025-12-19 | 31.80 | $31.71 | 116100 |
| 2025-12-18 | 31.81 | $32.48 | 14521 |
| 2025-12-17 | 31.74 | $32.26 | 21800 |
| 2025-12-16 | 31.69 | $32.17 | 13500 |
| 2025-12-15 | 31.63 | $32.15 | 21234 |
| 2025-12-12 | 31.58 | $31.97 | 13000 |
| 2025-12-11 | 31.54 | $31.83 | 23500 |
| 2025-12-10 | 31.51 | $31.26 | 36506 |
| 2025-12-09 | 31.54 | $31.19 | 26200 |
| 2025-12-08 | 31.57 | $30.90 | 29500 |
| 2025-12-05 | 31.64 | $31.56 | 27100 |
| 2025-12-04 | 31.65 | $31.07 | 49800 |
| 2025-12-03 | 31.71 | $31.19 | 23000 |
| 2025-12-02 | 31.77 | $30.88 | 19900 |
| 2025-12-01 | 31.86 | $31.34 | 22000 |
| 2025-11-28 | 31.91 | $31.50 | 15400 |
| 2025-11-26 | 31.96 | $31.53 | 15908 |
| 2025-11-25 | 32.00 | $31.53 | 20800 |
| 2025-11-24 | 32.05 | $31.12 | 64506 |
| 2025-11-21 | 32.15 | $31.41 | 18038 |
| 2025-11-20 | 32.23 | $31.19 | 19616 |
| 2025-11-19 | 32.34 | $31.13 | 23400 |
| 2025-11-18 | 32.47 | $31.61 | 15000 |
| 2025-11-17 | 32.56 | $31.78 | 14100 |
| 2025-11-14 | 32.64 | $32.15 | 16400 |
| 2025-11-13 | 32.69 | $32.42 | 21324 |
| 2025-11-12 | 32.72 | $32.40 | 10500 |
| 2025-11-11 | 32.75 | $32.42 | 21100 |
| 2025-11-10 | 32.79 | $32.45 | 22700 |
| 2025-11-07 | 32.82 | $33.19 | 50300 |
| 2025-11-06 | 32.78 | $32.40 | 18648 |
| 2025-11-05 | 32.82 | $32.51 | 65306 |
| 2025-11-04 | 32.86 | $32.48 | 13900 |
| 2025-11-03 | 32.90 | $32.06 | 15200 |
| 2025-10-31 | 32.98 | $32.23 | 10714 |
| 2025-10-30 | 33.06 | $32.31 | 19600 |
| 2025-10-29 | 33.14 | $32.47 | 30529 |
| 2025-10-28 | 33.21 | $33.93 | 21127 |
| 2025-10-27 | 33.14 | $33.60 | 18100 |
| 2025-10-24 | 33.09 | $33.37 | 11900 |
| 2025-10-23 | 33.06 | $33.39 | 30300 |
| 2025-10-22 | 33.03 | $33.53 | 22345 |
| 2025-10-21 | 32.97 | $33.16 | 19400 |
| 2025-10-20 | 32.95 | $33.90 | 10447 |
| 2025-10-17 | 32.85 | $33.56 | 19800 |
| 2025-10-16 | 32.78 | $33.50 | 22600 |
| 2025-10-15 | 32.70 | $33.30 | 12925 |
| 2025-10-14 | 32.64 | $32.62 | 12500 |
| 2025-10-13 | 32.64 | $32.72 | 21516 |
| 2025-10-10 | 32.64 | $33.50 | 20600 |
| 2025-10-09 | 32.55 | $33.03 | 17100 |
| 2025-10-08 | 32.49 | $32.77 | 10300 |
| 2025-10-07 | 32.47 | $32.79 | 25900 |
| 2025-10-06 | 32.43 | $32.30 | 23742 |
| 2025-10-03 | 32.45 | $31.91 | 21238 |
| 2025-10-02 | 32.50 | $32.00 | 39977 |
| 2025-10-01 | 32.55 | $31.78 | 28226 |
| 2025-09-30 | 32.64 | $32.60 | 12500 |
| 2025-09-29 | 32.64 | $32.20 | 18400 |
| 2025-09-26 | 32.69 | $32.47 | 11800 |
| 2025-09-25 | 32.71 | $32.33 | 19028 |
| 2025-09-24 | 32.75 | $32.82 | 21749 |
| 2025-09-23 | 32.74 | $33.03 | 16437 |
| 2025-09-22 | 32.71 | $32.44 | 47000 |
| 2025-09-19 | 32.74 | $31.59 | 241000 |
| 2025-09-18 | 32.86 | $32.40 | 16900 |
| 2025-09-17 | 32.91 | $32.31 | 39200 |
| 2025-09-16 | 32.97 | $32.08 | 30900 |
| 2025-09-15 | 33.07 | $32.57 | 32900 |
| 2025-09-12 | 33.12 | $32.99 | 30749 |
| 2025-09-11 | 33.13 | $33.23 | 17333 |
| 2025-09-10 | 33.12 | $33.21 | 22600 |
| 2025-09-09 | 33.11 | $33.13 | 21749 |
| 2025-09-08 | 33.11 | $32.60 | 20213 |
| 2025-09-05 | 33.16 | $33.24 | 21922 |
| 2025-09-04 | 33.16 | $32.91 | 19000 |
| 2025-09-03 | 33.18 | $32.68 | 23446 |
| 2025-09-02 | 33.23 | $32.87 | 33000 |
| 2025-08-29 | 33.27 | $33.15 | 24400 |
| 2025-08-28 | 33.28 | $33.46 | 31700 |
| 2025-08-27 | 33.27 | $33.19 | 24900 |
| 2025-08-26 | 33.27 | $33.10 | 17420 |
| 2025-08-25 | 33.29 | $33.40 | 33400 |
| 2025-08-22 | 33.28 | $33.84 | 22000 |
| 2025-08-21 | 33.22 | $32.96 | 15901 |
| 2025-08-20 | 33.25 | $33.05 | 9417 |
| 2025-08-19 | 33.27 | $33.21 | 12500 |
| 2025-08-18 | 33.28 | $32.81 | 23600 |
| 2025-08-15 | 33.33 | $32.78 | 70800 |
| 2025-08-14 | 33.39 | $33.32 | 23341 |
| 2025-08-13 | 33.39 | $33.86 | 29000 |
| 2025-08-12 | 33.34 | $34.05 | 24600 |
| 2025-08-11 | 33.27 | $33.72 | 26509 |
| 2025-08-08 | 33.22 | $33.58 | 21700 |
| 2025-08-07 | 33.18 | $33.20 | 44440 |
| 2025-08-06 | 33.18 | $33.17 | 32000 |
| 2025-08-05 | 33.18 | $33.20 | 65500 |
| 2025-08-04 | 33.18 | $32.81 | 19900 |
| 2025-08-01 | 33.22 | $32.82 | 20000 |
| 2025-07-31 | 33.26 | $32.65 | 31817 |
| 2025-07-30 | 33.33 | $33.12 | 39100 |
| 2025-07-29 | 33.35 | $32.52 | 30203 |
| 2025-07-28 | 33.43 | $32.36 | 31744 |
| 2025-07-25 | 33.55 | $33.07 | 48500 |
| 2025-07-24 | 33.60 | $33.30 | 38911 |
| 2025-07-23 | 33.63 | $33.58 | 30700 |
| 2025-07-22 | 33.63 | $33.81 | 27945 |
| 2025-07-21 | 33.62 | $33.51 | 23017 |
| 2025-07-18 | 33.63 | $33.28 | 28807 |
| 2025-07-17 | 33.66 | $33.40 | 26900 |
| 2025-07-16 | 33.69 | $33.37 | 24218 |
| 2025-07-15 | 33.73 | $33.50 | 49706 |
| 2025-07-14 | 33.75 | $34.18 | 19230 |
| 2025-07-11 | 33.70 | $33.61 | 26126 |
| 2025-07-10 | 33.71 | $33.73 | 31200 |
| 2025-07-09 | 33.71 | $33.56 | 16539 |
| 2025-07-08 | 33.73 | $33.71 | 24179 |
| 2025-07-07 | 33.73 | $33.49 | 38200 |
| 2025-07-03 | 33.75 | $33.77 | 13908 |
| 2025-07-02 | 33.75 | $33.81 | 14700 |
| 2025-07-01 | 33.75 | $33.96 | 17100 |
| 2025-06-30 | 33.72 | $33.56 | 22509 |
| 2025-06-27 | 33.74 | $33.71 | 45900 |
| 2025-06-26 | 33.75 | $33.46 | 37700 |
| 2025-06-25 | 33.78 | $33.30 | 17800 |
| 2025-06-24 | 33.83 | $33.84 | 19900 |
| 2025-06-23 | 33.82 | $34.22 | 24200 |
| 2025-06-20 | 33.78 | $33.23 | 112800 |
| 2025-06-18 | 33.84 | $33.43 | 26939 |
| 2025-06-17 | 33.88 | $33.54 | 23400 |
| 2025-06-16 | 33.92 | $33.31 | 27623 |
| 2025-06-13 | 33.98 | $33.61 | 27301 |
| 2025-06-12 | 34.02 | $34.57 | 13400 |
| 2025-06-11 | 33.96 | $34.44 | 18800 |
| 2025-06-10 | 33.91 | $34.23 | 25114 |
| 2025-06-09 | 33.88 | $33.58 | 25000 |
| 2025-06-06 | 33.91 | $33.08 | 26804 |
| 2025-06-05 | 34.00 | $33.30 | 38045 |
| 2025-06-04 | 34.08 | $33.73 | 27300 |
| 2025-06-03 | 34.11 | $34.33 | 11200 |
| 2025-06-02 | 34.09 | $34.34 | 35256 |
| 2025-05-30 | 34.06 | $34.49 | 13019 |
| 2025-05-29 | 34.02 | $33.98 | 33300 |
| 2025-05-28 | 34.02 | $33.75 | 20300 |
| 2025-05-27 | 34.05 | $34.46 | 20600 |
| 2025-05-23 | 34.01 | $34.00 | 22100 |
| 2025-05-22 | 34.01 | $33.91 | 19000 |
| 2025-05-21 | 34.02 | $34.25 | 19400 |
| 2025-05-20 | 33.99 | $34.49 | 21900 |
| 2025-05-19 | 33.94 | $34.10 | 54500 |
| 2025-05-16 | 33.92 | $33.92 | 29301 |
| 2025-05-15 | 33.92 | $33.49 | 87903 |
| 2025-05-14 | 33.97 | $32.54 | 42600 |
| 2025-05-13 | 34.12 | $32.91 | 46200 |
| 2025-05-12 | 34.25 | $33.48 | 71300 |
| 2025-05-09 | 34.33 | $34.50 | 31700 |
| 2025-05-08 | 34.31 | $34.47 | 25300 |
| 2025-05-07 | 34.29 | $34.26 | 30036 |
| 2025-05-06 | 34.29 | $34.98 | 13800 |
| 2025-05-05 | 34.22 | $34.27 | 21728 |
| 2025-05-02 | 34.22 | $34.65 | 27121 |
| 2025-05-01 | 34.17 | $35.40 | 61300 |
| 2025-04-30 | 34.04 | $35.52 | 52421 |
| 2025-04-29 | 33.89 | $34.91 | 36100 |
| 2025-04-28 | 33.78 | $34.13 | 15600 |
| 2025-04-25 | 33.74 | $34.33 | 23800 |
| 2025-04-24 | 33.68 | $34.76 | 26268 |
| 2025-04-23 | 33.57 | $35.52 | 87646 |
| 2025-04-22 | 33.36 | $34.85 | 24429 |
| 2025-04-21 | 33.21 | $34.68 | 26025 |
| 2025-04-17 | 33.05 | $34.66 | 34947 |
| 2025-04-16 | 32.88 | $34.25 | 30741 |
| 2025-04-15 | 32.74 | $34.47 | 24300 |
| 2025-04-14 | 32.55 | $34.70 | 31438 |
| 2025-04-11 | 32.33 | $33.51 | 33900 |
| 2025-04-10 | 32.20 | $33.10 | 48500 |
| 2025-04-09 | 32.11 | $31.86 | 61500 |
| 2025-04-08 | 32.14 | $32.21 | 55725 |
| 2025-04-07 | 32.13 | $31.91 | 72606 |
| 2025-04-04 | 32.15 | $32.22 | 68700 |
| 2025-04-03 | 32.14 | $33.28 | 37300 |
| 2025-04-02 | 32.02 | $32.58 | 29216 |
| 2025-04-01 | 31.97 | $33.01 | 25316 |
| 2025-03-31 | 31.86 | $32.65 | 46500 |
| 2025-03-28 | 31.77 | $32.67 | 69200 |
| 2025-03-27 | 31.68 | $31.93 | 28800 |
| 2025-03-26 | 31.65 | $31.52 | 55622 |
| 2025-03-25 | 31.66 | $30.83 | 33000 |
| 2025-03-24 | 31.75 | $30.93 | 54719 |
| 2025-03-21 | 31.84 | $30.71 | 203900 |
| 2025-03-20 | 31.96 | $31.36 | 67600 |
| 2025-03-19 | 32.02 | $31.44 | 52500 |
| 2025-03-18 | 32.08 | $32.36 | 34400 |
| 2025-03-17 | 32.05 | $32.16 | 45041 |
| 2025-03-14 | 32.04 | $31.97 | 52904 |
| 2025-03-13 | 32.05 | $32.30 | 35700 |
| 2025-03-12 | 32.02 | $31.86 | 39300 |
| 2025-03-11 | 32.04 | $32.70 | 43700 |
| 2025-03-10 | 31.97 | $33.46 | 42620 |
| 2025-03-07 | 31.81 | $33.01 | 43421 |
| 2025-03-06 | 31.69 | $31.82 | 29108 |
| 2025-03-05 | 31.67 | $31.94 | 28710 |
| 2025-03-04 | 31.64 | $32.07 | 46016 |
| 2025-03-03 | 31.60 | $32.04 | 46300 |
| 2025-02-28 | 31.55 | $31.09 | 32900 |
| 2025-02-27 | 31.60 | $31.39 | 195349 |
| 2025-02-26 | 31.62 | $32.36 | 26741 |
| 2025-02-25 | 31.55 | $32.85 | 36100 |
| 2025-02-24 | 31.41 | $32.12 | 24851 |
| 2025-02-21 | 31.34 | $32.31 | 36640 |
| 2025-02-20 | 31.23 | $32.02 | 34600 |
| 2025-02-19 | 31.15 | $31.93 | 27143 |
| 2025-02-18 | 31.07 | $31.81 | 29131 |
| 2025-02-14 | 30.99 | $31.26 | 19300 |
| 2025-02-13 | 30.96 | $31.43 | 22400 |
| 2025-02-12 | 30.91 | $30.85 | 21812 |
| 2025-02-11 | 30.92 | $30.75 | 22919 |
| 2025-02-10 | 30.94 | $30.39 | 26100 |
| 2025-02-07 | 30.99 | $30.35 | 15913 |
| 2025-02-06 | 31.06 | $31.28 | 18900 |
| 2025-02-05 | 31.04 | $31.38 | 18821 |
| 2025-02-04 | 31.00 | $31.39 | 28827 |
| 2025-02-03 | 30.96 | $31.37 | 34909 |
| 2025-01-31 | 30.92 | $31.00 | 45700 |
| 2025-01-30 | 30.91 | $30.79 | 24700 |
| 2025-01-29 | 30.92 | $31.18 | 34057 |
| 2025-01-28 | 30.89 | $31.58 | 59000 |
| 2025-01-27 | 30.82 | $30.73 | 47600 |
| 2025-01-24 | 30.83 | $29.99 | 34916 |
| 2025-01-23 | 30.92 | $30.00 | 38600 |
| 2025-01-22 | 31.02 | $29.68 | 49916 |
| 2025-01-21 | 31.16 | $30.85 | 38300 |
| 2025-01-17 | 31.19 | $30.78 | 30200 |
| 2025-01-16 | 31.23 | $30.91 | 73501 |
| 2025-01-15 | 31.27 | $30.49 | 48144 |
| 2025-01-14 | 31.35 | $30.23 | 47900 |
| 2025-01-13 | 31.47 | $29.91 | 39013 |
| 2025-01-10 | 31.63 | $29.71 | 56900 |
| 2025-01-08 | 31.84 | $30.68 | 32136 |
| 2025-01-07 | 31.96 | $30.66 | 50133 |
| 2025-01-06 | 32.09 | $30.27 | 40200 |
| 2025-01-03 | 32.29 | $31.11 | 25226 |
| 2025-01-02 | 32.41 | $31.33 | 24640 |
| 2024-12-31 | 32.52 | $31.62 | 53700 |
| 2024-12-30 | 32.62 | $31.59 | 30729 |
| 2024-12-27 | 32.73 | $31.49 | 17039 |
| 2024-12-26 | 32.86 | $31.77 | 25437 |
| 2024-12-24 | 32.97 | $31.26 | 15927 |
| 2024-12-23 | 33.15 | $31.37 | 40914 |
| 2024-12-20 | 33.34 | $32.02 | 190000 |
| 2024-12-19 | 33.48 | $31.25 | 36453 |
| 2024-12-18 | 33.71 | $32.17 | 65819 |
| 2024-12-17 | 33.87 | $33.29 | 55400 |
| 2024-12-16 | 33.93 | $33.50 | 24626 |
| 2024-12-13 | 33.98 | $33.43 | 30818 |
| 2024-12-12 | 34.04 | $33.26 | 34100 |
| 2024-12-11 | 34.12 | $33.46 | 46301 |
| 2024-12-10 | 34.19 | $33.87 | 39943 |
| 2024-12-09 | 34.22 | $33.45 | 31540 |
| 2024-12-06 | 34.30 | $34.18 | 49639 |
| 2024-12-05 | 34.32 | $33.50 | 32831 |
| 2024-12-04 | 34.40 | $33.73 | 29929 |
| 2024-12-03 | 34.47 | $33.50 | 32700 |
| 2024-12-02 | 34.58 | $34.01 | 41801 |
| 2024-11-29 | 34.64 | $34.74 | 23700 |
| 2024-11-27 | 34.62 | $34.57 | 26200 |
| 2024-11-26 | 34.63 | $34.65 | 31340 |
| 2024-11-25 | 34.63 | $34.82 | 34349 |
| 2024-11-22 | 34.61 | $34.33 | 41135 |
| 2024-11-21 | 34.64 | $33.92 | 46300 |
| 2024-11-20 | 34.71 | $34.04 | 52823 |
| 2024-11-19 | 34.78 | $34.32 | 22648 |
| 2024-11-18 | 34.83 | $34.54 | 18015 |
| 2024-11-15 | 34.86 | $34.09 | 35200 |
| 2024-11-14 | 34.94 | $33.96 | 38700 |
| 2024-11-13 | 35.05 | $33.74 | 20800 |
| 2024-11-12 | 35.18 | $34.81 | 15500 |
| 2024-11-11 | 35.22 | $36.13 | 13600 |
| 2024-11-08 | 35.13 | $35.86 | 15700 |
| 2024-11-07 | 35.05 | $36.15 | 12632 |
| 2024-11-06 | 34.94 | $36.38 | 21010 |
| 2024-11-05 | 34.78 | $36.08 | 56700 |
| 2024-11-04 | 34.65 | $33.28 | 41100 |
| 2024-11-01 | 34.79 | $33.18 | 35937 |
| 2024-10-31 | 34.96 | $33.51 | 15429 |
| 2024-10-30 | 35.11 | $33.54 | 22439 |
| 2024-10-29 | 35.28 | $33.78 | 30446 |
| 2024-10-28 | 35.44 | $34.31 | 17300 |
| 2024-10-25 | 35.56 | $33.90 | 21231 |
| 2024-10-24 | 35.73 | $34.55 | 42934 |
| 2024-10-23 | 35.85 | $34.65 | 17300 |
| 2024-10-22 | 35.98 | $34.92 | 32637 |
| 2024-10-21 | 36.09 | $35.40 | 14928 |
| 2024-10-18 | 36.17 | $35.49 | 24133 |
| 2024-10-17 | 36.24 | $35.89 | 14003 |
| 2024-10-16 | 36.27 | $36.34 | 18229 |
| 2024-10-15 | 36.27 | $35.99 | 15813 |
| 2024-10-14 | 36.29 | $36.02 | 19545 |
| 2024-10-11 | 36.32 | $35.73 | 15141 |
| 2024-10-10 | 36.39 | $35.41 | 17324 |
| 2024-10-09 | 36.49 | $35.68 | 26200 |
| 2024-10-08 | 36.57 | $35.28 | 15103 |
| 2024-10-07 | 36.71 | $35.37 | 25711 |
| 2024-10-04 | 36.85 | $36.20 | 16300 |
| 2024-10-03 | 36.92 | $36.10 | 15325 |
| 2024-10-02 | 37.01 | $36.68 | 18237 |
| 2024-10-01 | 37.04 | $36.99 | 21300 |
| 2024-09-30 | 37.04 | $37.18 | 22400 |
| 2024-09-27 | 37.03 | $36.65 | 19301 |
| 2024-09-26 | 37.07 | $36.35 | 15900 |
| 2024-09-25 | 37.15 | $36.64 | 22411 |
| 2024-09-24 | 37.20 | $36.53 | 34400 |
| 2024-09-23 | 37.27 | $36.90 | 19900 |
| 2024-09-20 | 37.31 | $37.35 | 184300 |
| 2024-09-19 | 37.31 | $37.33 | 16000 |
| 2024-09-18 | 37.30 | $37.71 | 33400 |
| 2024-09-17 | 37.26 | $37.96 | 44334 |
| 2024-09-16 | 37.19 | $38.58 | 28105 |
| 2024-09-13 | 37.04 | $38.38 | 35933 |
| 2024-09-12 | 36.90 | $37.49 | 13336 |
| 2024-09-11 | 36.84 | $37.76 | 34921 |
| 2024-09-10 | 36.74 | $38.46 | 37200 |
| 2024-09-09 | 36.56 | $37.57 | 40335 |
| 2024-09-06 | 36.45 | $36.41 | 38200 |
| 2024-09-05 | 36.46 | $36.56 | 38700 |
| 2024-09-04 | 36.44 | $35.89 | 16941 |
| 2024-09-03 | 36.50 | $35.99 | 35527 |
| 2024-08-30 | 36.56 | $36.11 | 19400 |
| 2024-08-29 | 36.60 | $35.93 | 32600 |
| 2024-08-28 | 36.67 | $35.92 | 29806 |
| 2024-08-27 | 36.75 | $35.66 | 26800 |
| 2024-08-26 | 36.87 | $36.13 | 35000 |
| 2024-08-23 | 36.95 | $35.06 | 76200 |
| 2024-08-22 | 37.14 | $35.87 | 23814 |
| 2024-08-21 | 37.28 | $36.60 | 23800 |
| 2024-08-20 | 37.35 | $36.77 | 22300 |
| 2024-08-19 | 37.41 | $36.86 | 28943 |
| 2024-08-16 | 37.47 | $36.89 | 35500 |
| 2024-08-15 | 37.53 | $36.93 | 36600 |
| 2024-08-14 | 37.59 | $36.23 | 34400 |
| 2024-08-13 | 37.74 | $36.04 | 32948 |
| 2024-08-12 | 37.92 | $36.24 | 27200 |
| 2024-08-09 | 38.09 | $36.77 | 20843 |
| 2024-08-08 | 38.23 | $37.54 | 108500 |
| 2024-08-07 | 38.30 | $35.96 | 26700 |
| 2024-08-06 | 38.55 | $36.50 | 31722 |
| 2024-08-05 | 38.77 | $38.05 | 48531 |
| 2024-08-02 | 38.84 | $39.11 | 29545 |
| 2024-08-01 | 38.81 | $39.15 | 38900 |
| 2024-07-31 | 38.78 | $39.17 | 31500 |
| 2024-07-30 | 38.74 | $39.66 | 36300 |
| 2024-07-29 | 38.64 | $39.49 | 38124 |
| 2024-07-26 | 38.55 | $39.31 | 20426 |
| 2024-07-25 | 38.47 | $39.36 | 39500 |
| 2024-07-24 | 38.38 | $39.58 | 25121 |
| 2024-07-23 | 38.25 | $39.25 | 74000 |
| 2024-07-22 | 38.15 | $39.75 | 24800 |
| 2024-07-19 | 37.98 | $39.38 | 50348 |
| 2024-07-18 | 37.83 | $39.96 | 30900 |
| 2024-07-17 | 37.61 | $40.86 | 46319 |
| 2024-07-16 | 37.26 | $39.51 | 28822 |
| 2024-07-15 | 37.03 | $38.83 | 33400 |
| 2024-07-12 | 36.84 | $39.05 | 34214 |
| 2024-07-11 | 36.60 | $38.73 | 33844 |
| 2024-07-10 | 36.38 | $38.08 | 49333 |
| 2024-07-09 | 36.20 | $37.27 | 41800 |
| 2024-07-08 | 36.09 | $37.40 | 56337 |
| 2024-07-05 | 35.95 | $37.41 | 55339 |
| 2024-07-03 | 35.80 | $37.04 | 67311 |
| 2024-07-02 | 35.67 | $36.70 | 105845 |
| 2024-07-01 | 35.56 | $35.11 | 166437 |
| 2024-06-28 | 35.60 | $35.16 | 1.8M |
| 2024-06-27 | 35.65 | $36.12 | 118400 |
| 2024-06-26 | 35.60 | $35.99 | 102000 |
| 2024-06-25 | 35.56 | $35.99 | 83013 |
| 2024-06-24 | 35.51 | $36.40 | 67431 |
| 2024-06-21 | 35.42 | $35.06 | 107611 |
| 2024-06-20 | 35.46 | $35.23 | 74500 |
| 2024-06-18 | 35.48 | $34.52 | 52500 |
| 2024-06-17 | 35.58 | $34.13 | 55145 |
| 2024-06-14 | 35.74 | $34.20 | 52722 |
| 2024-06-13 | 35.90 | $34.68 | 43638 |
| 2024-06-12 | 36.03 | $34.65 | 49946 |
| 2024-06-11 | 36.17 | $34.92 | 45700 |
| 2024-06-10 | 36.31 | $34.23 | 52006 |
| 2024-06-07 | 36.52 | $34.13 | 118400 |
| 2024-06-06 | 36.78 | $34.80 | 71246 |
| 2024-06-05 | 36.98 | $36.01 | 57216 |
| 2024-06-04 | 37.09 | $35.60 | 61613 |
| 2024-06-03 | 37.24 | $35.55 | 92210 |
| 2024-05-31 | 37.42 | $35.87 | 375133 |
| 2024-05-30 | 37.58 | $35.15 | 66500 |
| 2024-05-29 | 37.84 | $34.20 | 179900 |
| 2024-05-28 | 38.22 | $34.52 | 275305 |
| 2024-05-24 | 38.61 | $38.51 | 22443 |
| 2024-05-23 | 38.62 | $38.66 | 30409 |
| 2024-05-22 | 38.62 | $39.29 | 27900 |
| 2024-05-21 | 38.55 | $39.96 | 23500 |
| 2024-05-20 | 38.40 | $39.99 | 22400 |
| 2024-05-17 | 38.23 | $40.48 | 27200 |
| 2024-05-16 | 38.00 | $40.75 | 33840 |
| 2024-05-15 | 37.71 | $40.57 | 25800 |
| 2024-05-14 | 37.41 | $40.87 | 32300 |
| 2024-05-13 | 37.04 | $39.69 | 39043 |
| 2024-05-10 | 36.76 | $40.10 | 29600 |
| 2024-05-09 | 36.41 | $39.48 | 40300 |
| 2024-05-08 | 36.09 | $38.31 | 14932 |
| 2024-05-07 | 35.85 | $38.27 | 41047 |
| 2024-05-06 | 35.60 | $37.07 | 21507 |
| 2024-05-03 | 35.44 | $37.32 | 20048 |
| 2024-05-02 | 35.25 | $36.70 | 31800 |
| 2024-05-01 | 35.09 | $36.04 | 28124 |
| 2024-04-30 | 34.99 | $34.98 | 25608 |
| 2024-04-29 | 34.99 | $35.10 | 27101 |
| 2024-04-26 | 34.98 | $34.50 | 22040 |
| 2024-04-25 | 35.03 | $34.52 | 32408 |
| 2024-04-24 | 35.09 | $34.89 | 26600 |
| 2024-04-23 | 35.11 | $34.96 | 27300 |
| 2024-04-22 | 35.13 | $34.84 | 28839 |
| 2024-04-19 | 35.16 | $34.87 | 42725 |
| 2024-04-18 | 35.19 | $34.37 | 45502 |
| 2024-04-17 | 35.27 | $34.33 | 31606 |
| 2024-04-16 | 35.37 | $33.72 | 37200 |
| 2024-04-15 | 35.54 | $34.45 | 43200 |
| 2024-04-12 | 35.66 | $34.04 | 47500 |
| 2024-04-11 | 35.83 | $34.94 | 25143 |
| 2024-04-10 | 35.92 | $35.19 | 49200 |
| 2024-04-09 | 36.00 | $36.42 | 32200 |
| 2024-04-08 | 35.96 | $35.95 | 42408 |
| 2024-04-05 | 35.96 | $35.36 | 23500 |
| 2024-04-04 | 36.02 | $36.59 | 42510 |
| 2024-04-03 | 35.96 | $35.73 | 24642 |
| 2024-04-02 | 35.98 | $35.74 | 28838 |
| 2024-04-01 | 36.01 | $36.81 | 28200 |
| 2024-03-28 | 35.93 | $37.11 | 40500 |
| 2024-03-27 | 35.80 | $36.81 | 25400 |
| 2024-03-26 | 35.69 | $35.49 | 38716 |
| 2024-03-25 | 35.72 | $34.99 | 36921 |
| 2024-03-22 | 35.79 | $35.49 | 32042 |
| 2024-03-21 | 35.82 | $35.71 | 38209 |
| 2024-03-20 | 35.84 | $35.92 | 31337 |
| 2024-03-19 | 35.83 | $35.44 | 21121 |
| 2024-03-18 | 35.87 | $35.51 | 41149 |
| 2024-03-15 | 35.91 | $36.63 | 262149 |
| 2024-03-14 | 35.83 | $35.81 | 58200 |
| 2024-03-13 | 35.83 | $36.02 | 53635 |
| 2024-03-12 | 35.81 | $36.25 | 38200 |
| 2024-03-11 | 35.77 | $36.92 | 28941 |
| 2024-03-08 | 35.64 | $36.36 | 22131 |
| 2024-03-07 | 35.57 | $35.89 | 25500 |
| 2024-03-06 | 35.54 | $35.82 | 24633 |
| 2024-03-05 | 35.51 | $35.77 | 44300 |
| 2024-03-04 | 35.48 | $35.50 | 47300 |
| 2024-03-01 | 35.48 | $34.53 | 29000 |
| 2024-02-29 | 35.57 | $34.47 | 32206 |
| 2024-02-28 | 35.69 | $34.43 | 19022 |
| 2024-02-27 | 35.82 | $34.33 | 21349 |
| 2024-02-26 | 35.98 | $34.30 | 39500 |
| 2024-02-23 | 36.16 | $34.73 | 34423 |
| 2024-02-22 | 36.31 | $34.81 | 47000 |
| 2024-02-21 | 36.47 | $35.69 | 13800 |
| 2024-02-20 | 36.55 | $35.66 | 20100 |
| 2024-02-16 | 36.64 | $35.78 | 31432 |
| 2024-02-15 | 36.73 | $36.83 | 32018 |
| 2024-02-14 | 36.72 | $35.42 | 35918 |
| 2024-02-13 | 36.86 | $35.18 | 40300 |
| 2024-02-12 | 37.03 | $37.23 | 29800 |
| 2024-02-09 | 37.01 | $36.44 | 30600 |
| 2024-02-08 | 37.07 | $35.64 | 18800 |
| 2024-02-07 | 37.23 | $35.54 | 48303 |
| 2024-02-06 | 37.40 | $36.15 | 31600 |
| 2024-02-05 | 37.53 | $35.57 | 39446 |
| 2024-02-02 | 37.74 | $36.10 | 25000 |
| 2024-02-01 | 37.91 | $36.98 | 28016 |
| 2024-01-31 | 38.01 | $36.50 | 50701 |
| 2024-01-30 | 38.17 | $36.70 | 13643 |
| 2024-01-29 | 38.33 | $37.34 | 23934 |
| 2024-01-26 | 38.43 | $36.75 | 30300 |
| 2024-01-25 | 38.61 | $37.26 | 28924 |
| 2024-01-24 | 38.75 | $36.92 | 42200 |
| 2024-01-23 | 38.94 | $38.20 | 29400 |
| 2024-01-22 | 39.02 | $37.81 | 24323 |
| 2024-01-19 | 39.15 | $37.14 | 37100 |
| 2024-01-18 | 39.36 | $37.12 | 47900 |
| 2024-01-17 | 39.59 | $36.85 | 34939 |
| 2024-01-16 | 39.88 | $36.78 | 46839 |
| 2024-01-12 | 40.21 | $38.02 | 29105 |
| 2024-01-11 | 40.44 | $37.86 | 50021 |
| 2024-01-10 | 40.71 | $38.60 | 31005 |
| 2024-01-09 | 40.93 | $37.95 | 26500 |
| 2024-01-08 | 41.25 | $38.81 | 35118 |
| 2024-01-05 | 41.50 | $38.28 | 49900 |
| 2024-01-04 | 41.84 | $38.99 | 32500 |
| 2024-01-03 | 42.14 | $39.80 | 54900 |
| 2024-01-02 | 42.39 | $40.79 | 20119 |
| 2023-12-29 | 42.56 | $41.45 | 24510 |
| 2023-12-28 | 42.67 | $42.74 | 23543 |
| 2023-12-27 | 42.66 | $42.64 | 37000 |
| 2023-12-26 | 42.67 | $42.88 | 33600 |
| 2023-12-22 | 42.64 | $42.69 | 18800 |
| 2023-12-21 | 42.64 | $42.58 | 27600 |
| 2023-12-20 | 42.65 | $42.21 | 34900 |
| 2023-12-19 | 42.69 | $42.59 | 28822 |
| 2023-12-18 | 42.70 | $41.79 | 30019 |
| 2023-12-15 | 42.80 | $41.80 | 144406 |
| 2023-12-14 | 42.90 | $43.53 | 48323 |
| 2023-12-13 | 42.84 | $44.17 | 57300 |
| 2023-12-12 | 42.70 | $42.73 | 24600 |
| 2023-12-11 | 42.69 | $42.61 | 26200 |
| 2023-12-08 | 42.70 | $43.78 | 36300 |
| 2023-12-07 | 42.59 | $44.31 | 22939 |
| 2023-12-06 | 42.41 | $44.18 | 43838 |
| 2023-12-05 | 42.22 | $43.44 | 22746 |
| 2023-12-04 | 42.09 | $43.58 | 26415 |
| 2023-12-01 | 41.94 | $42.75 | 34529 |
| 2023-11-30 | 41.85 | $42.05 | 55923 |
| 2023-11-29 | 41.83 | $41.34 | 16406 |
| 2023-11-28 | 41.88 | $41.32 | 19401 |
| 2023-11-27 | 41.94 | $42.73 | 21800 |
| 2023-11-24 | 41.86 | $43.37 | 12000 |
| 2023-11-22 | 41.70 | $42.59 | 11400 |
| 2023-11-21 | 41.61 | $42.31 | 27532 |
| 2023-11-20 | 41.53 | $41.77 | 16135 |
| 2023-11-17 | 41.51 | $42.25 | 30500 |
| 2023-11-16 | 41.43 | $42.59 | 16500 |
| 2023-11-15 | 41.31 | $42.79 | 24538 |
| 2023-11-14 | 41.15 | $43.22 | 56500 |
| 2023-11-13 | 40.93 | $40.68 | 12701 |
| 2023-11-10 | 40.96 | $40.69 | 23433 |
| 2023-11-09 | 40.99 | $40.89 | 22700 |
| 2023-11-08 | 41.00 | $41.32 | 26018 |
| 2023-11-07 | 40.96 | $41.87 | 32149 |
| 2023-11-06 | 40.87 | $42.22 | 23300 |
| 2023-11-03 | 40.72 | $42.13 | 35500 |
| 2023-11-02 | 40.58 | $40.62 | 26500 |
| 2023-11-01 | 40.57 | $39.33 | 17215 |
| 2023-10-31 | 40.70 | $39.30 | 15816 |
| 2023-10-30 | 40.85 | $39.46 | 25200 |
| 2023-10-27 | 41.00 | $39.75 | 28929 |
| 2023-10-26 | 41.13 | $40.52 | 27300 |
| 2023-10-25 | 41.19 | $39.34 | 20600 |
| 2023-10-24 | 41.38 | $39.34 | 20000 |
| 2023-10-23 | 41.60 | $39.27 | 23546 |
| 2023-10-20 | 41.85 | $39.78 | 22913 |
| 2023-10-19 | 42.06 | $39.98 | 45200 |
| 2023-10-18 | 42.28 | $40.13 | 32437 |
| 2023-10-17 | 42.51 | $41.03 | 29100 |
| 2023-10-16 | 42.66 | $41.32 | 21800 |
| 2023-10-13 | 42.81 | $40.86 | 17504 |
| 2023-10-12 | 43.01 | $41.45 | 17200 |
| 2023-10-11 | 43.17 | $42.60 | 19000 |
| 2023-10-10 | 43.23 | $42.66 | 25500 |
| 2023-10-09 | 43.30 | $42.41 | 31200 |
| 2023-10-06 | 43.39 | $42.36 | 21300 |
| 2023-10-05 | 43.50 | $42.02 | 41400 |
| 2023-10-04 | 43.65 | $41.37 | 25000 |
| 2023-10-03 | 43.89 | $41.25 | 33047 |
| 2023-10-02 | 44.17 | $41.10 | 31344 |
| 2023-09-29 | 44.49 | $41.99 | 37254 |
| 2023-09-28 | 44.76 | $41.87 | 38402 |
| 2023-09-27 | 45.06 | $42.41 | 65100 |
| 2023-09-26 | 45.34 | $42.14 | 24100 |
| 2023-09-25 | 45.68 | $43.64 | 41400 |
| 2023-09-22 | 45.89 | $43.84 | 37029 |
| 2023-09-21 | 46.11 | $44.58 | 26620 |
| 2023-09-20 | 46.27 | $45.30 | 23618 |
| 2023-09-19 | 46.37 | $45.84 | 26129 |
| 2023-09-18 | 46.43 | $46.50 | 30900 |
| 2023-09-15 | 46.42 | $46.84 | 320000 |
| 2023-09-14 | 46.37 | $46.96 | 27600 |
| 2023-09-13 | 46.31 | $46.96 | 33700 |
| 2023-09-12 | 46.24 | $46.47 | 17918 |
| 2023-09-11 | 46.22 | $46.24 | 27000 |
| 2023-09-08 | 46.22 | $45.83 | 24800 |
| 2023-09-07 | 46.26 | $46.22 | 33000 |
| 2023-09-06 | 46.26 | $45.80 | 29032 |
| 2023-09-05 | 46.31 | $45.78 | 45900 |
| 2023-09-01 | 46.37 | $46.34 | 33404 |
| 2023-08-31 | 46.37 | $46.16 | 42300 |
| 2023-08-30 | 46.39 | $46.16 | 33900 |
| 2023-08-29 | 46.42 | $46.26 | 32232 |
| 2023-08-28 | 46.44 | $46.12 | 41900 |
| 2023-08-25 | 46.47 | $45.97 | 36800 |
| 2023-08-24 | 46.52 | $45.57 | 31400 |
| 2023-08-23 | 46.62 | $45.58 | 58006 |
| 2023-08-22 | 46.73 | $45.89 | 79400 |
| 2023-08-21 | 46.82 | $47.60 | 57700 |
| 2023-08-18 | 46.74 | $47.73 | 35100 |
| 2023-08-17 | 46.63 | $47.40 | 40800 |
| 2023-08-16 | 46.55 | $47.04 | 35408 |
| 2023-08-15 | 46.50 | $46.93 | 28700 |
| 2023-08-14 | 46.46 | $46.98 | 41719 |
| 2023-08-11 | 46.40 | $46.47 | 52033 |
| 2023-08-10 | 46.40 | $45.77 | 24300 |
| 2023-08-09 | 46.46 | $45.33 | 48600 |
| 2023-08-08 | 46.58 | $45.52 | 29742 |
| 2023-08-07 | 46.69 | $45.82 | 49600 |
| 2023-08-04 | 46.78 | $45.30 | 73237 |
| 2023-08-03 | 46.94 | $45.10 | 61042 |
| 2023-08-02 | 47.13 | $45.84 | 31646 |
| 2023-08-01 | 47.27 | $45.27 | 33400 |
| 2023-07-31 | 47.48 | $45.56 | 64700 |
| 2023-07-28 | 47.68 | $45.79 | 30943 |
| 2023-07-27 | 47.88 | $45.93 | 71200 |
| 2023-07-26 | 48.09 | $47.41 | 57100 |
| 2023-07-25 | 48.16 | $48.26 | 28531 |
| 2023-07-24 | 48.15 | $48.55 | 27200 |
| 2023-07-21 | 48.11 | $49.02 | 24500 |
| 2023-07-20 | 48.01 | $49.46 | 36426 |
| 2023-07-19 | 47.86 | $48.06 | 66244 |
| 2023-07-18 | 47.84 | $47.89 | 19601 |
| 2023-07-17 | 47.83 | $47.87 | 21500 |
| 2023-07-14 | 47.83 | $48.20 | 23700 |
| 2023-07-13 | 47.79 | $48.64 | 47802 |
| 2023-07-12 | 47.70 | $47.13 | 45100 |
| 2023-07-11 | 47.76 | $46.31 | 20700 |
| 2023-07-10 | 47.91 | $46.20 | 20135 |
| 2023-07-07 | 48.09 | $46.50 | 44244 |
| 2023-07-06 | 48.25 | $46.67 | 40127 |
| 2023-07-05 | 48.42 | $46.93 | 29628 |
| 2023-07-03 | 48.58 | $46.82 | 21700 |
| 2023-06-30 | 48.76 | $47.22 | 52900 |
| 2023-06-29 | 48.93 | $47.41 | 49900 |
| 2023-06-28 | 49.09 | $47.40 | 42132 |
| 2023-06-27 | 49.26 | $47.93 | 30200 |
| 2023-06-26 | 49.40 | $48.06 | 48706 |
| 2023-06-23 | 49.54 | $47.95 | 281046 |
| 2023-06-22 | 49.71 | $49.00 | 40833 |
| 2023-06-21 | 49.79 | $49.30 | 47749 |
| 2023-06-20 | 49.84 | $49.03 | 75713 |
| 2023-06-16 | 49.92 | $49.32 | 95606 |
| 2023-06-15 | 49.99 | $48.81 | 40400 |
| 2023-06-14 | 50.11 | $48.09 | 36530 |
| 2023-06-13 | 50.32 | $48.50 | 41500 |
| 2023-06-12 | 50.52 | $48.30 | 31000 |
| 2023-06-09 | 50.75 | $49.88 | 18841 |
| 2023-06-08 | 50.84 | $50.28 | 42127 |
| 2023-06-07 | 50.90 | $50.36 | 63220 |
| 2023-06-06 | 50.96 | $49.19 | 43800 |
| 2023-06-05 | 51.14 | $48.68 | 72226 |
| 2023-06-02 | 51.40 | $50.00 | 59448 |
| 2023-06-01 | 51.55 | $48.89 | 47341 |
| 2023-05-31 | 51.83 | $49.50 | 51300 |
| 2023-05-30 | 52.07 | $49.05 | 70600 |
| 2023-05-26 | 52.39 | $48.97 | 88200 |
| 2023-05-25 | 52.75 | $47.86 | 58300 |
| 2023-05-24 | 53.27 | $49.23 | 45800 |
| 2023-05-23 | 53.69 | $48.86 | 43100 |
| 2023-05-22 | 54.20 | $49.81 | 135804 |
| 2023-05-19 | 54.66 | $48.50 | 292215 |
| 2023-05-18 | 55.31 | $55.11 | 19907 |
| 2023-05-17 | 55.33 | $55.60 | 20700 |
| 2023-05-16 | 55.31 | $55.05 | 20939 |
| 2023-05-15 | 55.33 | $55.03 | 20607 |
| 2023-05-12 | 55.37 | $55.32 | 20500 |
| 2023-05-11 | 55.37 | $54.79 | 26120 |
| 2023-05-10 | 55.43 | $55.84 | 17300 |
| 2023-05-09 | 55.39 | $54.88 | 26500 |
| 2023-05-08 | 55.44 | $54.98 | 22127 |
| 2023-05-05 | 55.49 | $55.40 | 16349 |
| 2023-05-04 | 55.50 | $54.97 | 21500 |
| 2023-05-03 | 55.56 | $54.52 | 29003 |
| 2023-05-02 | 55.66 | $54.19 | 40433 |
| 2023-05-01 | 55.82 | $55.03 | 25900 |
| 2023-04-28 | 55.90 | $54.78 | 15614 |
| 2023-04-27 | 56.02 | $55.90 | 19015 |
| 2023-04-26 | 56.03 | $55.62 | 34934 |
| 2023-04-25 | 56.08 | $57.47 | 26200 |
| 2023-04-24 | 55.93 | $56.28 | 16400 |
| 2023-04-21 | 55.89 | $56.57 | 25714 |
| 2023-04-20 | 55.82 | $56.19 | 21700 |
| 2023-04-19 | 55.78 | $55.35 | 21523 |
| 2023-04-18 | 55.83 | $54.98 | 18626 |
| 2023-04-17 | 55.92 | $55.61 | 24200 |
| 2023-04-14 | 55.95 | $55.95 | 27801 |
| 2023-04-13 | 55.95 | $58.37 | 31232 |
| 2023-04-12 | 55.70 | $58.39 | 28415 |
| 2023-04-11 | 55.41 | $57.95 | 65212 |
| 2023-04-10 | 55.15 | $58.00 | 30200 |
| 2023-04-06 | 54.85 | $57.28 | 27000 |
| 2023-04-05 | 54.59 | $56.93 | 27000 |
| 2023-04-04 | 54.35 | $55.42 | 25400 |
| 2023-04-03 | 54.23 | $55.18 | 27500 |
| 2023-03-31 | 54.13 | $55.36 | 60510 |
| 2023-03-30 | 54.00 | $54.58 | 32501 |
| 2023-03-29 | 53.94 | $54.34 | 28528 |
| 2023-03-28 | 53.90 | $53.82 | 21400 |
| 2023-03-27 | 53.91 | $53.60 | 36000 |
| 2023-03-24 | 53.94 | $53.58 | 48045 |
| 2023-03-23 | 53.98 | $51.52 | 34100 |
| 2023-03-22 | 54.24 | $52.01 | 59000 |
| 2023-03-21 | 54.47 | $52.37 | 69445 |
| 2023-03-20 | 54.69 | $53.41 | 68600 |
| 2023-03-17 | 54.83 | $52.14 | 95413 |
| 2023-03-16 | 55.11 | $53.40 | 38600 |
| 2023-03-15 | 55.29 | $53.49 | 53700 |
| 2023-03-14 | 55.48 | $52.87 | 35309 |
| 2023-03-13 | 55.76 | $51.62 | 52400 |
| 2023-03-10 | 56.19 | $52.23 | 63801 |
| 2023-03-09 | 56.61 | $54.19 | 62749 |
| 2023-03-08 | 56.86 | $55.07 | 43100 |
| 2023-03-07 | 57.05 | $55.13 | 31500 |
| 2023-03-06 | 57.25 | $55.17 | 49600 |
| 2023-03-03 | 57.47 | $55.35 | 37443 |
| 2023-03-02 | 57.70 | $55.39 | 38400 |
| 2023-03-01 | 57.94 | $54.47 | 63700 |
| 2023-02-28 | 58.31 | $56.33 | 87300 |
| 2023-02-27 | 58.51 | $56.93 | 45643 |
| 2023-02-24 | 58.68 | $57.41 | 31400 |
| 2023-02-23 | 58.81 | $58.18 | 49000 |
| 2023-02-22 | 58.88 | $58.80 | 41622 |
| 2023-02-21 | 58.89 | $58.90 | 45500 |
| 2023-02-17 | 58.89 | $59.24 | 25000 |
| 2023-02-16 | 58.85 | $58.00 | 28803 |
| 2023-02-15 | 58.94 | $57.98 | 44649 |
| 2023-02-14 | 59.04 | $57.71 | 42500 |
| 2023-02-13 | 59.18 | $58.28 | 51311 |
| 2023-02-10 | 59.28 | $57.64 | 51305 |
| 2023-02-09 | 59.45 | $56.88 | 36100 |
| 2023-02-08 | 59.72 | $57.80 | 53900 |
| 2023-02-07 | 59.92 | $60.42 | 52146 |
| 2023-02-06 | 59.87 | $61.90 | 43746 |
| 2023-02-03 | 59.66 | $61.59 | 39818 |
| 2023-02-02 | 59.45 | $60.89 | 54200 |
| 2023-02-01 | 59.30 | $60.22 | 45100 |
| 2023-01-31 | 59.21 | $58.90 | 32800 |
| 2023-01-30 | 59.24 | $57.28 | 64122 |
| 2023-01-27 | 59.45 | $57.01 | 91551 |
| 2023-01-26 | 59.70 | $61.30 | 32300 |
| 2023-01-25 | 59.53 | $61.86 | 65935 |
| 2023-01-24 | 59.29 | $61.96 | 24045 |
| 2023-01-23 | 59.01 | $60.75 | 40030 |
| 2023-01-20 | 58.82 | $59.79 | 49000 |
| 2023-01-19 | 58.72 | $61.17 | 127502 |
| 2023-01-18 | 58.46 | $59.57 | 31100 |
| 2023-01-17 | 58.35 | $61.03 | 33027 |
| 2023-01-13 | 58.07 | $60.25 | 32644 |
| 2023-01-12 | 57.84 | $59.37 | 30305 |
| 2023-01-11 | 57.67 | $59.09 | 46434 |
| 2023-01-10 | 57.53 | $59.50 | 43430 |
| 2023-01-09 | 57.32 | $59.61 | 33444 |
| 2023-01-06 | 57.08 | $60.29 | 20509 |
| 2023-01-05 | 56.74 | $58.72 | 59900 |
| 2023-01-04 | 56.53 | $59.35 | 33822 |
| 2023-01-03 | 56.23 | $58.99 | 52630 |
| 2022-12-30 | 55.94 | $58.58 | 58787 |
| 2022-12-29 | 55.66 | $58.53 | 39300 |
| 2022-12-28 | 55.36 | $57.91 | 53545 |
| 2022-12-27 | 55.09 | $58.02 | 44100 |
| 2022-12-23 | 54.79 | $56.46 | 34200 |
| 2022-12-22 | 54.61 | $55.40 | 43720 |
| 2022-12-21 | 54.53 | $55.43 | 22400 |
| 2022-12-20 | 54.43 | $54.52 | 31500 |
| 2022-12-19 | 54.42 | $54.74 | 76100 |
| 2022-12-16 | 54.39 | $55.79 | 162112 |
| 2022-12-15 | 54.24 | $53.13 | 54408 |
| 2022-12-14 | 54.36 | $54.80 | 37400 |
| 2022-12-13 | 54.31 | $55.10 | 43342 |
| 2022-12-12 | 54.23 | $54.56 | 26816 |
| 2022-12-09 | 54.20 | $55.44 | 25400 |
| 2022-12-08 | 54.06 | $55.30 | 24700 |
| 2022-12-07 | 53.93 | $54.93 | 25300 |
| 2022-12-06 | 53.83 | $54.83 | 18500 |
| 2022-12-05 | 53.72 | $54.31 | 43342 |
| 2022-12-02 | 53.66 | $54.52 | 31833 |
| 2022-12-01 | 53.57 | $54.24 | 23540 |
| 2022-11-30 | 53.50 | $54.56 | 176215 |
| 2022-11-29 | 53.39 | $53.10 | 27500 |
| 2022-11-28 | 53.42 | $54.06 | 18800 |
| 2022-11-25 | 53.35 | $55.77 | 24100 |
| 2022-11-23 | 53.10 | $55.82 | 39300 |
| 2022-11-22 | 52.81 | $55.88 | 43500 |
| 2022-11-21 | 52.49 | $56.21 | 38522 |
| 2022-11-18 | 52.10 | $55.62 | 55700 |
| 2022-11-17 | 51.73 | $53.10 | 35600 |
| 2022-11-16 | 51.58 | $53.56 | 32500 |
| 2022-11-15 | 51.37 | $52.30 | 33000 |
| 2022-11-14 | 51.28 | $51.25 | 44400 |
| 2022-11-11 | 51.28 | $51.58 | 35900 |
| 2022-11-10 | 51.25 | $53.43 | 57843 |
| 2022-11-09 | 51.02 | $51.61 | 34800 |
| 2022-11-08 | 50.96 | $51.79 | 33700 |
| 2022-11-07 | 50.87 | $51.38 | 24000 |
| 2022-11-04 | 50.81 | $52.27 | 29400 |
| 2022-11-03 | 50.66 | $50.27 | 34434 |
| 2022-11-02 | 50.70 | $51.17 | 35100 |
| 2022-11-01 | 50.65 | $51.49 | 19500 |
| 2022-10-31 | 50.56 | $52.28 | 57212 |
| 2022-10-28 | 50.38 | $53.55 | 42000 |
| 2022-10-27 | 50.05 | $52.52 | 24101 |
| 2022-10-26 | 49.79 | $51.61 | 29034 |
| 2022-10-25 | 49.60 | $52.06 | 37100 |
| 2022-10-24 | 49.34 | $51.09 | 31027 |
| 2022-10-21 | 49.15 | $50.29 | 260600 |
| 2022-10-20 | 49.03 | $48.24 | 52441 |
| 2022-10-19 | 49.12 | $49.54 | 48639 |
| 2022-10-18 | 49.07 | $49.43 | 63800 |
| 2022-10-17 | 49.04 | $48.66 | 54838 |
| 2022-10-14 | 49.08 | $46.89 | 31508 |
| 2022-10-13 | 49.31 | $47.06 | 37123 |
| 2022-10-12 | 49.54 | $46.14 | 32647 |
| 2022-10-11 | 49.90 | $46.75 | 17900 |
| 2022-10-10 | 50.23 | $46.12 | 33800 |
| 2022-10-07 | 50.66 | $46.59 | 48800 |
| 2022-10-06 | 51.09 | $47.70 | 24400 |
| 2022-10-05 | 51.45 | $48.99 | 34201 |
| 2022-10-04 | 51.71 | $49.34 | 57516 |
| 2022-10-03 | 51.96 | $49.36 | 33924 |
| 2022-09-30 | 52.23 | $48.12 | 44520 |
| 2022-09-29 | 52.66 | $48.44 | 33400 |
| 2022-09-28 | 53.11 | $50.05 | 37242 |
| 2022-09-27 | 53.43 | $49.69 | 43000 |
| 2022-09-26 | 53.83 | $50.48 | 35514 |
| 2022-09-23 | 54.18 | $51.38 | 28129 |
| 2022-09-22 | 54.47 | $52.43 | 31000 |
| 2022-09-21 | 54.69 | $52.61 | 31300 |
| 2022-09-20 | 54.91 | $53.59 | 45600 |
| 2022-09-19 | 55.04 | $55.78 | 72200 |
| 2022-09-16 | 54.97 | $55.23 | 328000 |
| 2022-09-15 | 54.94 | $55.46 | 42045 |
| 2022-09-14 | 54.88 | $56.33 | 48418 |
| 2022-09-13 | 54.73 | $55.18 | 73938 |
| 2022-09-12 | 54.68 | $53.74 | 30520 |
| 2022-09-09 | 54.78 | $53.81 | 49000 |
| 2022-09-08 | 54.89 | $53.48 | 26200 |
| 2022-09-07 | 55.03 | $53.99 | 30645 |
| 2022-09-06 | 55.14 | $53.46 | 31305 |
| 2022-09-02 | 55.32 | $54.56 | 21216 |
| 2022-09-01 | 55.40 | $54.92 | 26300 |
| 2022-08-31 | 55.45 | $54.63 | 23600 |
| 2022-08-30 | 55.54 | $54.90 | 40300 |
| 2022-08-29 | 55.60 | $56.00 | 27401 |
| 2022-08-26 | 55.56 | $56.65 | 37128 |
| 2022-08-25 | 55.45 | $57.26 | 55600 |
| 2022-08-24 | 55.26 | $56.67 | 52900 |
| 2022-08-23 | 55.11 | $56.41 | 82000 |
| 2022-08-22 | 54.97 | $58.49 | 75231 |
| 2022-08-19 | 54.60 | $58.67 | 69440 |
| 2022-08-18 | 54.17 | $58.85 | 49400 |
| 2022-08-17 | 53.68 | $57.54 | 50748 |
| 2022-08-16 | 53.27 | $56.92 | 37290 |
| 2022-08-15 | 52.89 | $56.10 | 52700 |
| 2022-08-12 | 52.55 | $55.69 | 41000 |
| 2022-08-11 | 52.22 | $53.97 | 39744 |
| 2022-08-10 | 52.04 | $54.19 | 28500 |
| 2022-08-09 | 51.81 | $53.51 | 28400 |
| 2022-08-08 | 51.63 | $53.69 | 39900 |
| 2022-08-05 | 51.42 | $53.70 | 34700 |
| 2022-08-04 | 51.18 | $53.66 | 31827 |
| 2022-08-03 | 50.92 | $51.84 | 37742 |
| 2022-08-02 | 50.82 | $51.70 | 30207 |
| 2022-08-01 | 50.73 | $51.87 | 38900 |
| 2022-07-29 | 50.61 | $51.56 | 33026 |
| 2022-07-28 | 50.50 | $51.69 | 61003 |
| 2022-07-27 | 50.38 | $51.73 | 19303 |
| 2022-07-26 | 50.24 | $51.77 | 17809 |
| 2022-07-25 | 50.08 | $51.56 | 17500 |
| 2022-07-22 | 49.92 | $50.93 | 23605 |
| 2022-07-21 | 49.81 | $50.88 | 29700 |
| 2022-07-20 | 49.70 | $51.54 | 32423 |
| 2022-07-19 | 49.51 | $51.60 | 29300 |
| 2022-07-18 | 49.29 | $50.77 | 34802 |
| 2022-07-15 | 49.13 | $50.54 | 41805 |
| 2022-07-14 | 48.98 | $49.88 | 24508 |
| 2022-07-13 | 48.89 | $50.78 | 55500 |
| 2022-07-12 | 48.69 | $50.34 | 47048 |
| 2022-07-11 | 48.52 | $49.70 | 18221 |
| 2022-07-08 | 48.39 | $50.40 | 34300 |
| 2022-07-07 | 48.18 | $49.63 | 37620 |
| 2022-07-06 | 48.03 | $50.44 | 39010 |
| 2022-07-05 | 47.78 | $49.95 | 23310 |
| 2022-07-01 | 47.55 | $50.38 | 26642 |
| 2022-06-30 | 47.25 | $49.17 | 20659 |
| 2022-06-29 | 47.05 | $47.90 | 17741 |
| 2022-06-28 | 46.96 | $48.86 | 13800 |
| 2022-06-27 | 46.76 | $48.68 | 17922 |
| 2022-06-24 | 46.55 | $47.85 | 172440 |
| 2022-06-23 | 46.42 | $46.35 | 24263 |
| 2022-06-22 | 46.42 | $45.61 | 24830 |
| 2022-06-21 | 46.51 | $45.65 | 43002 |
| 2022-06-17 | 46.60 | $45.17 | 55715 |
| 2022-06-16 | 46.75 | $45.12 | 49545 |
| 2022-06-15 | 46.92 | $45.61 | 50200 |
| 2022-06-14 | 47.06 | $45.34 | 45737 |
| 2022-06-13 | 47.24 | $45.03 | 32000 |
| 2022-06-10 | 47.48 | $46.97 | 18700 |
| 2022-06-09 | 47.53 | $46.39 | 16000 |
| 2022-06-08 | 47.65 | $47.09 | 15047 |
| 2022-06-07 | 47.71 | $47.22 | 26536 |
| 2022-06-06 | 47.76 | $48.30 | 20100 |
| 2022-06-03 | 47.70 | $48.60 | 17746 |
| 2022-06-02 | 47.61 | $49.14 | 16000 |
| 2022-06-01 | 47.45 | $48.54 | 31600 |
| 2022-05-31 | 47.33 | $49.08 | 23702 |
| 2022-05-27 | 47.15 | $49.08 | 19926 |
| 2022-05-26 | 46.94 | $48.52 | 18400 |
| 2022-05-25 | 46.78 | $48.89 | 31840 |
| 2022-05-24 | 46.55 | $48.73 | 27400 |
| 2022-05-23 | 46.32 | $47.42 | 12300 |
| 2022-05-20 | 46.21 | $47.07 | 31800 |
| 2022-05-19 | 46.12 | $47.66 | 36428 |
| 2022-05-18 | 45.96 | $46.84 | 43800 |
| 2022-05-17 | 45.86 | $45.24 | 16600 |
| 2022-05-16 | 45.93 | $44.95 | 14429 |
| 2022-05-13 | 46.03 | $45.37 | 16943 |
| 2022-05-12 | 46.10 | $45.10 | 19431 |
| 2022-05-11 | 46.21 | $45.00 | 19100 |
| 2022-05-10 | 46.33 | $44.87 | 54715 |
| 2022-05-09 | 46.49 | $46.01 | 29500 |
| 2022-05-06 | 46.54 | $45.00 | 13000 |
| 2022-05-05 | 46.70 | $45.16 | 18405 |
| 2022-05-04 | 46.86 | $46.62 | 12304 |
| 2022-05-03 | 46.89 | $45.58 | 11500 |
| 2022-05-02 | 47.02 | $45.97 | 29200 |
| 2022-04-29 | 47.14 | $46.50 | 24600 |
| 2022-04-28 | 47.20 | $46.96 | 12641 |
| 2022-04-27 | 47.23 | $46.25 | 11929 |
| 2022-04-26 | 47.33 | $46.95 | 17748 |
| 2022-04-25 | 47.37 | $47.08 | 54800 |
| 2022-04-22 | 47.40 | $46.38 | 17600 |
| 2022-04-21 | 47.51 | $47.68 | 14020 |
| 2022-04-20 | 47.49 | $48.00 | 9618 |
| 2022-04-19 | 47.44 | $46.85 | 14800 |
| 2022-04-18 | 47.50 | $46.11 | 15911 |
| 2022-04-14 | 47.65 | $46.35 | 13500 |
| 2022-04-13 | 47.78 | $46.82 | 26224 |
| 2022-04-12 | 47.88 | $47.42 | 10500 |
| 2022-04-11 | 47.93 | $47.34 | 7900 |
| 2022-04-08 | 48.00 | $47.78 | 16330 |
| 2022-04-07 | 48.02 | $48.64 | 11532 |
| 2022-04-06 | 47.95 | $48.33 | 12700 |
| 2022-04-05 | 47.91 | $48.15 | 11003 |
| 2022-04-04 | 47.89 | $48.46 | 20017 |
| 2022-04-01 | 47.83 | $49.27 | 26443 |
| 2022-03-31 | 47.68 | $48.55 | 14000 |
| 2022-03-30 | 47.58 | $48.15 | 14720 |
| 2022-03-29 | 47.52 | $48.19 | 12818 |
| 2022-03-28 | 47.45 | $47.50 | 14748 |
| 2022-03-25 | 47.45 | $47.04 | 14525 |
| 2022-03-24 | 47.49 | $47.03 | 21200 |
| 2022-03-23 | 47.54 | $46.77 | 45846 |
| 2022-03-22 | 47.62 | $47.45 | 19419 |
| 2022-03-21 | 47.64 | $48.30 | 19900 |
| 2022-03-18 | 47.57 | $48.08 | 201816 |
| 2022-03-17 | 47.52 | $47.06 | 18100 |
| 2022-03-16 | 47.57 | $46.77 | 56021 |
| 2022-03-15 | 47.65 | $47.10 | 19000 |
| 2022-03-14 | 47.71 | $47.54 | 43000 |
| 2022-03-11 | 47.73 | $48.21 | 12710 |
| 2022-03-10 | 47.68 | $47.82 | 15324 |
| 2022-03-09 | 47.66 | $48.44 | 32531 |
| 2022-03-08 | 47.58 | $49.45 | 37800 |
| 2022-03-07 | 47.38 | $50.24 | 21800 |
| 2022-03-04 | 47.08 | $49.47 | 21500 |
| 2022-03-03 | 46.83 | $49.12 | 30043 |
| 2022-03-02 | 46.59 | $48.12 | 33400 |
| 2022-03-01 | 46.43 | $46.46 | 26719 |
| 2022-02-28 | 46.42 | $46.48 | 16500 |
| 2022-02-25 | 46.42 | $46.81 | 10000 |
| 2022-02-24 | 46.37 | $46.80 | 21342 |
| 2022-02-23 | 46.33 | $46.69 | 15320 |
| 2022-02-22 | 46.29 | $47.06 | 12100 |
| 2022-02-18 | 46.21 | $46.45 | 13500 |
| 2022-02-17 | 46.19 | $46.19 | 17400 |
| 2022-02-16 | 46.19 | $46.46 | 17200 |
| 2022-02-15 | 46.16 | $45.90 | 21600 |
| 2022-02-14 | 46.18 | $46.21 | 52600 |
| 2022-02-11 | 46.18 | $46.21 | 14300 |
| 2022-02-10 | 46.18 | $46.10 | 32400 |
| 2022-02-09 | 46.19 | $46.59 | 22600 |
| 2022-02-08 | 46.14 | $46.70 | 19803 |
| 2022-02-07 | 46.08 | $46.81 | 24600 |
| 2022-02-04 | 46.01 | $45.84 | 23331 |
| 2022-02-03 | 46.03 | $46.55 | 19426 |
| 2022-02-02 | 45.97 | $46.41 | 21400 |
| 2022-02-01 | 45.92 | $47.26 | 35720 |
| 2022-01-31 | 45.78 | $48.20 | 39100 |
| 2022-01-28 | 45.53 | $48.43 | 29947 |
| 2022-01-27 | 45.22 | $47.48 | 36500 |
| 2022-01-26 | 44.99 | $47.01 | 57426 |
| 2022-01-25 | 44.77 | $45.93 | 25400 |
| 2022-01-24 | 44.65 | $45.52 | 45900 |
| 2022-01-21 | 44.56 | $44.58 | 27600 |
| 2022-01-20 | 44.56 | $44.54 | 16900 |
| 2022-01-19 | 44.56 | $44.05 | 11100 |
| 2022-01-18 | 44.61 | $44.08 | 18104 |
| 2022-01-14 | 44.67 | $44.65 | 11500 |
| 2022-01-13 | 44.67 | $44.66 | 21800 |
| 2022-01-12 | 44.67 | $43.65 | 19123 |
| 2022-01-11 | 44.78 | $43.94 | 14326 |
| 2022-01-10 | 44.87 | $44.02 | 16114 |
| 2022-01-07 | 44.96 | $43.92 | 19100 |
| 2022-01-06 | 45.07 | $44.60 | 12217 |
| 2022-01-05 | 45.12 | $44.84 | 11344 |
| 2022-01-04 | 45.15 | $45.50 | 10443 |
| 2022-01-03 | 45.11 | $46.04 | 11332 |
| 2021-12-31 | 45.01 | $46.33 | 28014 |
| 2021-12-30 | 44.87 | $46.11 | 10205 |
| 2021-12-29 | 44.74 | $46.36 | 13400 |
| 2021-12-28 | 44.57 | $46.65 | 16941 |
| 2021-12-27 | 44.36 | $45.87 | 22900 |
| 2021-12-23 | 44.20 | $46.81 | 8312 |
| 2021-12-22 | 43.92 | $46.47 | 22400 |
| 2021-12-21 | 43.65 | $45.77 | 19209 |
| 2021-12-20 | 43.43 | $46.53 | 33800 |
| 2021-12-17 | 43.10 | $47.62 | 170700 |
| 2021-12-16 | 42.63 | $43.03 | 35227 |
| 2021-12-15 | 42.59 | $42.28 | 28847 |
| 2021-12-14 | 42.62 | $42.21 | 31210 |
| 2021-12-13 | 42.66 | $42.38 | 26201 |
| 2021-12-10 | 42.69 | $42.60 | 9628 |
| 2021-12-09 | 42.70 | $42.45 | 22093 |
| 2021-12-08 | 42.73 | $42.79 | 15700 |
| 2021-12-07 | 42.72 | $42.63 | 29406 |
| 2021-12-06 | 42.73 | $42.73 | 18500 |
| 2021-12-03 | 42.73 | $42.29 | 13300 |
| 2021-12-02 | 42.78 | $42.78 | 13730 |
| 2021-12-01 | 42.78 | $42.04 | 14419 |
| 2021-11-30 | 42.85 | $42.76 | 31815 |
| 2021-11-29 | 42.86 | $43.74 | 45014 |
| 2021-11-26 | 42.77 | $42.75 | 13300 |
| 2021-11-24 | 42.77 | $44.69 | 10300 |
| 2021-11-23 | 42.57 | $45.28 | 12110 |
| 2021-11-22 | 42.29 | $45.30 | 20625 |
| 2021-11-19 | 41.97 | $44.33 | 15503 |
| 2021-11-18 | 41.72 | $43.94 | 18610 |
| 2021-11-17 | 41.49 | $43.63 | 12706 |
| 2021-11-16 | 41.26 | $43.26 | 13041 |
| 2021-11-15 | 41.05 | $43.08 | 24800 |
| 2021-11-12 | 40.84 | $42.95 | 37409 |
| 2021-11-11 | 40.61 | $42.29 | 10600 |
| 2021-11-10 | 40.44 | $42.11 | 26700 |
| 2021-11-09 | 40.26 | $41.69 | 14501 |
| 2021-11-08 | 40.11 | $42.13 | 22600 |
| 2021-11-05 | 39.90 | $42.22 | 23100 |
| 2021-11-04 | 39.65 | $40.80 | 10200 |
| 2021-11-03 | 39.53 | $40.99 | 13211 |
| 2021-11-02 | 39.38 | $40.55 | 11600 |
| 2021-11-01 | 39.25 | $40.45 | 17100 |
| 2021-10-29 | 39.13 | $40.22 | 21722 |
| 2021-10-28 | 39.01 | $39.84 | 24503 |
| 2021-10-27 | 38.93 | $39.69 | 10915 |
| 2021-10-26 | 38.85 | $39.38 | 14144 |
| 2021-10-25 | 38.79 | $39.79 | 25300 |
| 2021-10-22 | 38.68 | $39.35 | 16000 |
| 2021-10-21 | 38.61 | $39.55 | 19600 |
| 2021-10-20 | 38.51 | $38.85 | 11818 |
| 2021-10-19 | 38.48 | $38.78 | 14220 |
| 2021-10-18 | 38.45 | $38.41 | 10300 |
| 2021-10-15 | 38.45 | $39.27 | 31012 |
| 2021-10-14 | 38.37 | $39.01 | 16300 |
| 2021-10-13 | 38.30 | $38.12 | 4603 |
| 2021-10-12 | 38.32 | $38.31 | 11043 |
| 2021-10-11 | 38.32 | $38.31 | 16200 |
| 2021-10-08 | 38.32 | $38.28 | 9000 |
| 2021-10-07 | 38.32 | $38.54 | 12423 |
| 2021-10-06 | 38.30 | $38.51 | 12100 |
| 2021-10-05 | 38.28 | $38.05 | 8016 |
| 2021-10-04 | 38.30 | $38.14 | 15408 |
| 2021-10-01 | 38.32 | $38.19 | 12500 |
| 2021-09-30 | 38.33 | $38.17 | 13021 |
| 2021-09-29 | 38.35 | $38.68 | 8931 |
| 2021-09-28 | 38.31 | $38.31 | 30700 |
| 2021-09-27 | 38.31 | $39.02 | 18400 |
| 2021-09-24 | 38.24 | $38.68 | 23200 |
| 2021-09-23 | 38.19 | $38.67 | 22600 |
| 2021-09-22 | 38.14 | $38.33 | 42926 |
| 2021-09-21 | 38.12 | $38.24 | 31900 |
| 2021-09-20 | 38.11 | $37.61 | 39900 |
| 2021-09-17 | 38.16 | $37.97 | 133915 |
| 2021-09-16 | 38.18 | $37.74 | 23733 |
| 2021-09-15 | 38.23 | $37.79 | 32500 |
| 2021-09-14 | 38.28 | $36.66 | 15104 |
| 2021-09-13 | 38.45 | $36.81 | 19533 |
| 2021-09-10 | 38.62 | $37.13 | 20500 |
| 2021-09-09 | 38.78 | $38.03 | 10209 |
| 2021-09-08 | 38.86 | $38.68 | 9200 |
| 2021-09-07 | 38.87 | $38.60 | 5817 |
| 2021-09-03 | 38.90 | $39.27 | 12138 |
| 2021-09-02 | 38.87 | $39.02 | 9300 |
| 2021-09-01 | 38.85 | $39.47 | 20908 |
| 2021-08-31 | 38.78 | $39.41 | 19000 |
| 2021-08-30 | 38.72 | $39.25 | 21632 |
| 2021-08-27 | 38.66 | $38.51 | 21076 |
| 2021-08-26 | 38.68 | $38.20 | 9500 |
| 2021-08-25 | 38.73 | $38.55 | 5902 |
| 2021-08-24 | 38.75 | $38.94 | 8600 |
| 2021-08-23 | 38.73 | $38.85 | 14737 |
| 2021-08-20 | 38.71 | $37.88 | 49700 |
| 2021-08-19 | 38.80 | $38.21 | 22700 |
| 2021-08-18 | 38.86 | $38.23 | 12013 |
| 2021-08-17 | 38.93 | $38.47 | 10922 |
| 2021-08-16 | 38.98 | $38.89 | 11500 |
| 2021-08-13 | 38.99 | $39.18 | 10400 |
| 2021-08-12 | 38.97 | $38.40 | 11000 |
| 2021-08-11 | 39.03 | $39.26 | 12133 |
| 2021-08-10 | 39.00 | $39.14 | 5700 |
| 2021-08-09 | 38.99 | $39.22 | 13500 |
| 2021-08-06 | 38.96 | $39.70 | 11200 |
| 2021-08-05 | 38.88 | $40.19 | 12900 |
| 2021-08-04 | 38.75 | $39.69 | 10717 |
| 2021-08-03 | 38.65 | $39.75 | 23905 |
| 2021-08-02 | 38.53 | $39.54 | 14151 |
| 2021-07-30 | 38.43 | $39.08 | 9200 |
| 2021-07-29 | 38.36 | $39.17 | 11900 |
| 2021-07-28 | 38.27 | $38.84 | 10038 |
| 2021-07-27 | 38.21 | $38.98 | 8049 |
| 2021-07-26 | 38.13 | $38.88 | 50317 |
| 2021-07-23 | 38.05 | $38.43 | 9147 |
| 2021-07-22 | 38.01 | $37.95 | 15407 |
| 2021-07-21 | 38.02 | $38.30 | 14300 |
| 2021-07-20 | 37.99 | $38.51 | 27030 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.97
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.45
Average
40.89
Maximum
60.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.97 | $33.98 | 38180 |
| 2026-07-16 | 33.94 | $33.94 | 16229 |
| 2026-07-15 | 33.90 | $33.67 | 22002 |
| 2026-07-14 | 33.88 | $34.42 | 21000 |
| 2026-07-13 | 33.79 | $34.48 | 30244 |
| 2026-07-10 | 33.68 | $33.98 | 22923 |
| 2026-07-09 | 33.61 | $33.92 | 42300 |
| 2026-07-08 | 33.54 | $34.05 | 38201 |
| 2026-07-07 | 33.46 | $34.13 | 28700 |
| 2026-07-06 | 33.36 | $34.17 | 30600 |
| 2026-07-02 | 33.25 | $34.39 | 38300 |
| 2026-07-01 | 33.11 | $33.94 | 36313 |
| 2026-06-30 | 33.00 | $33.99 | 39200 |
| 2026-06-29 | 32.88 | $34.02 | 45500 |
| 2026-06-26 | 32.75 | $33.62 | 58147 |
| 2026-06-25 | 32.66 | $33.19 | 40470 |
| 2026-06-24 | 32.60 | $33.02 | 21230 |
| 2026-06-23 | 32.55 | $32.68 | 54900 |
| 2026-06-22 | 32.54 | $32.14 | 32600 |
| 2026-06-18 | 32.58 | $32.28 | 49900 |
| 2026-06-17 | 32.60 | $32.26 | 30100 |
| 2026-06-16 | 32.62 | $32.74 | 46209 |
| 2026-06-15 | 32.60 | $32.51 | 21215 |
| 2026-06-12 | 32.59 | $32.77 | 25741 |
| 2026-06-11 | 32.55 | $32.63 | 35300 |
| 2026-06-10 | 32.52 | $33.06 | 26807 |
| 2026-06-09 | 32.45 | $32.98 | 58500 |
| 2026-06-08 | 32.39 | $32.52 | 17217 |
| 2026-06-05 | 32.37 | $32.96 | 32206 |
| 2026-06-04 | 32.30 | $32.43 | 23900 |
| 2026-06-03 | 32.27 | $32.06 | 22247 |
| 2026-06-02 | 32.28 | $32.59 | 23536 |
| 2026-06-01 | 32.24 | $32.37 | 34500 |
| 2026-05-29 | 32.20 | $32.52 | 39000 |
| 2026-05-28 | 32.15 | $32.58 | 28500 |
| 2026-05-27 | 32.09 | $32.38 | 46700 |
| 2026-05-26 | 32.04 | $32.48 | 66416 |
| 2026-05-22 | 31.98 | $32.44 | 52031 |
| 2026-05-21 | 31.92 | $32.33 | 43600 |
| 2026-05-20 | 31.87 | $31.97 | 50700 |
| 2026-05-19 | 31.85 | $31.85 | 38600 |
| 2026-05-18 | 31.85 | $31.78 | 33400 |
| 2026-05-15 | 31.86 | $31.34 | 42500 |
| 2026-05-14 | 31.91 | $32.11 | 27247 |
| 2026-05-13 | 31.89 | $32.37 | 51526 |
| 2026-05-12 | 31.85 | $32.84 | 82627 |
| 2026-05-11 | 31.76 | $32.16 | 42700 |
| 2026-05-08 | 31.73 | $32.04 | 18100 |
| 2026-05-07 | 31.72 | $31.68 | 17500 |
| 2026-05-06 | 31.76 | $31.90 | 72048 |
| 2026-05-05 | 31.77 | $31.41 | 30200 |
| 2026-05-04 | 31.83 | $31.29 | 35109 |
| 2026-05-01 | 31.91 | $31.20 | 48244 |
| 2026-04-30 | 32.00 | $31.31 | 44000 |
| 2026-04-29 | 32.09 | $31.41 | 70162 |
| 2026-04-28 | 32.16 | $31.60 | 38000 |
| 2026-04-27 | 32.23 | $31.67 | 51200 |
| 2026-04-24 | 32.29 | $32.07 | 43100 |
| 2026-04-23 | 32.31 | $32.15 | 22205 |
| 2026-04-22 | 32.32 | $31.85 | 30900 |
| 2026-04-21 | 32.36 | $31.96 | 37820 |
| 2026-04-20 | 32.38 | $32.58 | 35700 |
| 2026-04-17 | 32.34 | $32.45 | 57129 |
| 2026-04-16 | 32.30 | $32.39 | 59000 |
| 2026-04-15 | 32.26 | $32.11 | 44900 |
| 2026-04-14 | 32.25 | $32.65 | 48825 |
| 2026-04-13 | 32.18 | $32.39 | 53948 |
| 2026-04-10 | 32.14 | $33.26 | 75600 |
| 2026-04-09 | 32.02 | $32.72 | 33764 |
| 2026-04-08 | 31.94 | $32.35 | 41800 |
| 2026-04-07 | 31.89 | $31.87 | 24800 |
| 2026-04-06 | 31.91 | $32.05 | 21100 |
| 2026-04-02 | 31.91 | $32.19 | 18138 |
| 2026-04-01 | 31.90 | $32.31 | 29138 |
| 2026-03-31 | 31.90 | $31.85 | 76236 |
| 2026-03-30 | 31.95 | $32.49 | 58800 |
| 2026-03-27 | 31.94 | $32.06 | 102826 |
| 2026-03-26 | 31.98 | $32.17 | 47500 |
| 2026-03-25 | 32.02 | $31.69 | 69500 |
| 2026-03-24 | 32.13 | $31.44 | 74800 |
| 2026-03-23 | 32.26 | $31.45 | 81200 |
| 2026-03-20 | 32.41 | $30.50 | 1.2M |
| 2026-03-19 | 32.66 | $31.60 | 102800 |
| 2026-03-18 | 32.82 | $30.87 | 107300 |
| 2026-03-17 | 33.05 | $31.65 | 106245 |
| 2026-03-16 | 33.22 | $31.93 | 96215 |
| 2026-03-13 | 33.37 | $32.72 | 86100 |
| 2026-03-12 | 33.45 | $32.39 | 103932 |
| 2026-03-11 | 33.57 | $32.20 | 135100 |
| 2026-03-10 | 33.70 | $32.54 | 94126 |
| 2026-03-09 | 33.81 | $33.80 | 22327 |
| 2026-03-06 | 33.79 | $33.73 | 23700 |
| 2026-03-05 | 33.78 | $33.72 | 28328 |
| 2026-03-04 | 33.76 | $34.30 | 15400 |
| 2026-03-03 | 33.68 | $33.81 | 32908 |
| 2026-03-02 | 33.65 | $33.78 | 26900 |
| 2026-02-27 | 33.61 | $33.88 | 19500 |
| 2026-02-26 | 33.57 | $34.05 | 17300 |
| 2026-02-25 | 33.50 | $34.76 | 35931 |
| 2026-02-24 | 33.36 | $33.77 | 32315 |
| 2026-02-23 | 33.31 | $34.05 | 53200 |
| 2026-02-20 | 33.22 | $33.34 | 35700 |
| 2026-02-19 | 33.21 | $33.19 | 29908 |
| 2026-02-18 | 33.21 | $33.21 | 31200 |
| 2026-02-17 | 33.21 | $33.55 | 26827 |
| 2026-02-13 | 33.17 | $33.74 | 24600 |
| 2026-02-12 | 33.12 | $33.23 | 32600 |
| 2026-02-11 | 33.12 | $33.10 | 23227 |
| 2026-02-10 | 33.12 | $33.16 | 32000 |
| 2026-02-09 | 33.12 | $33.05 | 65600 |
| 2026-02-06 | 33.12 | $32.31 | 24900 |
| 2026-02-05 | 33.19 | $33.34 | 46700 |
| 2026-02-04 | 33.16 | $33.13 | 75321 |
| 2026-02-03 | 33.14 | $33.29 | 45514 |
| 2026-02-02 | 33.09 | $33.09 | 39300 |
| 2026-01-30 | 33.06 | $33.36 | 19001 |
| 2026-01-29 | 32.99 | $33.22 | 30800 |
| 2026-01-28 | 32.93 | $32.95 | 22300 |
| 2026-01-27 | 32.88 | $33.40 | 19933 |
| 2026-01-26 | 32.79 | $33.00 | 21721 |
| 2026-01-23 | 32.73 | $33.05 | 21103 |
| 2026-01-22 | 32.66 | $33.78 | 29900 |
| 2026-01-21 | 32.51 | $32.83 | 26100 |
| 2026-01-20 | 32.45 | $32.81 | 24708 |
| 2026-01-16 | 32.38 | $34.10 | 29100 |
| 2026-01-15 | 32.19 | $33.51 | 28419 |
| 2026-01-14 | 32.04 | $33.37 | 39926 |
| 2026-01-13 | 31.91 | $32.33 | 11429 |
| 2026-01-12 | 31.86 | $32.24 | 15900 |
| 2026-01-09 | 31.83 | $32.07 | 32014 |
| 2026-01-08 | 31.81 | $32.34 | 60235 |
| 2026-01-07 | 31.76 | $32.00 | 25632 |
| 2026-01-06 | 31.73 | $31.46 | 37615 |
| 2026-01-05 | 31.76 | $31.34 | 18648 |
| 2026-01-02 | 31.79 | $31.42 | 15030 |
| 2025-12-31 | 31.82 | $31.61 | 22300 |
| 2025-12-30 | 31.83 | $31.77 | 26206 |
| 2025-12-29 | 31.82 | $31.69 | 36300 |
| 2025-12-26 | 31.81 | $31.78 | 17300 |
| 2025-12-24 | 31.80 | $31.86 | 10009 |
| 2025-12-23 | 31.78 | $31.80 | 21519 |
| 2025-12-22 | 31.75 | $31.98 | 20939 |
| 2025-12-19 | 31.71 | $31.71 | 116100 |
| 2025-12-18 | 31.70 | $32.48 | 14521 |
| 2025-12-17 | 31.60 | $32.26 | 21800 |
| 2025-12-16 | 31.52 | $32.17 | 13500 |
| 2025-12-15 | 31.45 | $32.15 | 21234 |
| 2025-12-12 | 31.38 | $31.97 | 13000 |
| 2025-12-11 | 31.32 | $31.83 | 23500 |
| 2025-12-10 | 31.29 | $31.26 | 36506 |
| 2025-12-09 | 31.31 | $31.19 | 26200 |
| 2025-12-08 | 31.35 | $30.90 | 29500 |
| 2025-12-05 | 31.43 | $31.56 | 27100 |
| 2025-12-04 | 31.44 | $31.07 | 49800 |
| 2025-12-03 | 31.51 | $31.19 | 23000 |
| 2025-12-02 | 31.58 | $30.88 | 19900 |
| 2025-12-01 | 31.68 | $31.34 | 22000 |
| 2025-11-28 | 31.74 | $31.50 | 15400 |
| 2025-11-26 | 31.79 | $31.53 | 15908 |
| 2025-11-25 | 31.84 | $31.53 | 20800 |
| 2025-11-24 | 31.90 | $31.12 | 64506 |
| 2025-11-21 | 32.01 | $31.41 | 18038 |
| 2025-11-20 | 32.11 | $31.19 | 19616 |
| 2025-11-19 | 32.23 | $31.13 | 23400 |
| 2025-11-18 | 32.38 | $31.61 | 15000 |
| 2025-11-17 | 32.48 | $31.78 | 14100 |
| 2025-11-14 | 32.58 | $32.15 | 16400 |
| 2025-11-13 | 32.65 | $32.42 | 21324 |
| 2025-11-12 | 32.70 | $32.40 | 10500 |
| 2025-11-11 | 32.76 | $32.42 | 21100 |
| 2025-11-10 | 32.81 | $32.45 | 22700 |
| 2025-11-07 | 32.87 | $33.19 | 50300 |
| 2025-11-06 | 32.85 | $32.40 | 18648 |
| 2025-11-05 | 32.91 | $32.51 | 65306 |
| 2025-11-04 | 32.97 | $32.48 | 13900 |
| 2025-11-03 | 33.03 | $32.06 | 15200 |
| 2025-10-31 | 33.12 | $32.23 | 10714 |
| 2025-10-30 | 33.21 | $32.31 | 19600 |
| 2025-10-29 | 33.28 | $32.47 | 30529 |
| 2025-10-28 | 33.33 | $33.93 | 21127 |
| 2025-10-27 | 33.24 | $33.60 | 18100 |
| 2025-10-24 | 33.17 | $33.37 | 11900 |
| 2025-10-23 | 33.12 | $33.39 | 30300 |
| 2025-10-22 | 33.07 | $33.53 | 22345 |
| 2025-10-21 | 32.99 | $33.16 | 19400 |
| 2025-10-20 | 32.96 | $33.90 | 10447 |
| 2025-10-17 | 32.84 | $33.56 | 19800 |
| 2025-10-16 | 32.75 | $33.50 | 22600 |
| 2025-10-15 | 32.65 | $33.30 | 12925 |
| 2025-10-14 | 32.58 | $32.62 | 12500 |
| 2025-10-13 | 32.56 | $32.72 | 21516 |
| 2025-10-10 | 32.53 | $33.50 | 20600 |
| 2025-10-09 | 32.43 | $33.03 | 17100 |
| 2025-10-08 | 32.37 | $32.77 | 10300 |
| 2025-10-07 | 32.34 | $32.79 | 25900 |
| 2025-10-06 | 32.31 | $32.30 | 23742 |
| 2025-10-03 | 32.33 | $31.91 | 21238 |
| 2025-10-02 | 32.39 | $32.00 | 39977 |
| 2025-10-01 | 32.45 | $31.78 | 28226 |
| 2025-09-30 | 32.53 | $32.60 | 12500 |
| 2025-09-29 | 32.54 | $32.20 | 18400 |
| 2025-09-26 | 32.58 | $32.47 | 11800 |
| 2025-09-25 | 32.61 | $32.33 | 19028 |
| 2025-09-24 | 32.66 | $32.82 | 21749 |
| 2025-09-23 | 32.65 | $33.03 | 16437 |
| 2025-09-22 | 32.63 | $32.44 | 47000 |
| 2025-09-19 | 32.68 | $31.59 | 241000 |
| 2025-09-18 | 32.81 | $32.40 | 16900 |
| 2025-09-17 | 32.87 | $32.31 | 39200 |
| 2025-09-16 | 32.94 | $32.08 | 30900 |
| 2025-09-15 | 33.03 | $32.57 | 32900 |
| 2025-09-12 | 33.08 | $32.99 | 30749 |
| 2025-09-11 | 33.09 | $33.23 | 17333 |
| 2025-09-10 | 33.08 | $33.21 | 22600 |
| 2025-09-09 | 33.08 | $33.13 | 21749 |
| 2025-09-08 | 33.09 | $32.60 | 20213 |
| 2025-09-05 | 33.15 | $33.24 | 21922 |
| 2025-09-04 | 33.15 | $32.91 | 19000 |
| 2025-09-03 | 33.19 | $32.68 | 23446 |
| 2025-09-02 | 33.25 | $32.87 | 33000 |
| 2025-08-29 | 33.29 | $33.15 | 24400 |
| 2025-08-28 | 33.30 | $33.46 | 31700 |
| 2025-08-27 | 33.28 | $33.19 | 24900 |
| 2025-08-26 | 33.28 | $33.10 | 17420 |
| 2025-08-25 | 33.29 | $33.40 | 33400 |
| 2025-08-22 | 33.27 | $33.84 | 22000 |
| 2025-08-21 | 33.20 | $32.96 | 15901 |
| 2025-08-20 | 33.21 | $33.05 | 9417 |
| 2025-08-19 | 33.22 | $33.21 | 12500 |
| 2025-08-18 | 33.22 | $32.81 | 23600 |
| 2025-08-15 | 33.26 | $32.78 | 70800 |
| 2025-08-14 | 33.31 | $33.32 | 23341 |
| 2025-08-13 | 33.30 | $33.86 | 29000 |
| 2025-08-12 | 33.24 | $34.05 | 24600 |
| 2025-08-11 | 33.16 | $33.72 | 26509 |
| 2025-08-08 | 33.11 | $33.58 | 21700 |
| 2025-08-07 | 33.08 | $33.20 | 44440 |
| 2025-08-06 | 33.08 | $33.17 | 32000 |
| 2025-08-05 | 33.09 | $33.20 | 65500 |
| 2025-08-04 | 33.10 | $32.81 | 19900 |
| 2025-08-01 | 33.15 | $32.82 | 20000 |
| 2025-07-31 | 33.20 | $32.65 | 31817 |
| 2025-07-30 | 33.28 | $33.12 | 39100 |
| 2025-07-29 | 33.31 | $32.52 | 30203 |
| 2025-07-28 | 33.41 | $32.36 | 31744 |
| 2025-07-25 | 33.52 | $33.07 | 48500 |
| 2025-07-24 | 33.58 | $33.30 | 38911 |
| 2025-07-23 | 33.61 | $33.58 | 30700 |
| 2025-07-22 | 33.61 | $33.81 | 27945 |
| 2025-07-21 | 33.59 | $33.51 | 23017 |
| 2025-07-18 | 33.61 | $33.28 | 28807 |
| 2025-07-17 | 33.64 | $33.40 | 26900 |
| 2025-07-16 | 33.66 | $33.37 | 24218 |
| 2025-07-15 | 33.69 | $33.50 | 49706 |
| 2025-07-14 | 33.71 | $34.18 | 19230 |
| 2025-07-11 | 33.66 | $33.61 | 26126 |
| 2025-07-10 | 33.67 | $33.73 | 31200 |
| 2025-07-09 | 33.67 | $33.56 | 16539 |
| 2025-07-08 | 33.68 | $33.71 | 24179 |
| 2025-07-07 | 33.68 | $33.49 | 38200 |
| 2025-07-03 | 33.70 | $33.77 | 13908 |
| 2025-07-02 | 33.70 | $33.81 | 14700 |
| 2025-07-01 | 33.69 | $33.96 | 17100 |
| 2025-06-30 | 33.67 | $33.56 | 22509 |
| 2025-06-27 | 33.69 | $33.71 | 45900 |
| 2025-06-26 | 33.70 | $33.46 | 37700 |
| 2025-06-25 | 33.73 | $33.30 | 17800 |
| 2025-06-24 | 33.79 | $33.84 | 19900 |
| 2025-06-23 | 33.79 | $34.22 | 24200 |
| 2025-06-20 | 33.76 | $33.23 | 112800 |
| 2025-06-18 | 33.82 | $33.43 | 26939 |
| 2025-06-17 | 33.87 | $33.54 | 23400 |
| 2025-06-16 | 33.92 | $33.31 | 27623 |
| 2025-06-13 | 33.98 | $33.61 | 27301 |
| 2025-06-12 | 34.02 | $34.57 | 13400 |
| 2025-06-11 | 33.96 | $34.44 | 18800 |
| 2025-06-10 | 33.91 | $34.23 | 25114 |
| 2025-06-09 | 33.87 | $33.58 | 25000 |
| 2025-06-06 | 33.89 | $33.08 | 26804 |
| 2025-06-05 | 33.97 | $33.30 | 38045 |
| 2025-06-04 | 34.04 | $33.73 | 27300 |
| 2025-06-03 | 34.06 | $34.33 | 11200 |
| 2025-06-02 | 34.04 | $34.34 | 35256 |
| 2025-05-30 | 34.01 | $34.49 | 13019 |
| 2025-05-29 | 33.97 | $33.98 | 33300 |
| 2025-05-28 | 33.99 | $33.75 | 20300 |
| 2025-05-27 | 34.03 | $34.46 | 20600 |
| 2025-05-23 | 34.01 | $34.00 | 22100 |
| 2025-05-22 | 34.03 | $33.91 | 19000 |
| 2025-05-21 | 34.06 | $34.25 | 19400 |
| 2025-05-20 | 34.07 | $34.49 | 21900 |
| 2025-05-19 | 34.06 | $34.10 | 54500 |
| 2025-05-16 | 34.08 | $33.92 | 29301 |
| 2025-05-15 | 34.13 | $33.49 | 87903 |
| 2025-05-14 | 34.22 | $32.54 | 42600 |
| 2025-05-13 | 34.42 | $32.91 | 46200 |
| 2025-05-12 | 34.58 | $33.48 | 71300 |
| 2025-05-09 | 34.69 | $34.50 | 31700 |
| 2025-05-08 | 34.70 | $34.47 | 25300 |
| 2025-05-07 | 34.69 | $34.26 | 30036 |
| 2025-05-06 | 34.70 | $34.98 | 13800 |
| 2025-05-05 | 34.63 | $34.27 | 21728 |
| 2025-05-02 | 34.61 | $34.65 | 27121 |
| 2025-05-01 | 34.55 | $35.40 | 61300 |
| 2025-04-30 | 34.40 | $35.52 | 52421 |
| 2025-04-29 | 34.23 | $34.91 | 36100 |
| 2025-04-28 | 34.11 | $34.13 | 15600 |
| 2025-04-25 | 34.06 | $34.33 | 23800 |
| 2025-04-24 | 33.97 | $34.76 | 26268 |
| 2025-04-23 | 33.83 | $35.52 | 87646 |
| 2025-04-22 | 33.60 | $34.85 | 24429 |
| 2025-04-21 | 33.41 | $34.68 | 26025 |
| 2025-04-17 | 33.21 | $34.66 | 34947 |
| 2025-04-16 | 33.01 | $34.25 | 30741 |
| 2025-04-15 | 32.82 | $34.47 | 24300 |
| 2025-04-14 | 32.61 | $34.70 | 31438 |
| 2025-04-11 | 32.36 | $33.51 | 33900 |
| 2025-04-10 | 32.22 | $33.10 | 48500 |
| 2025-04-09 | 32.12 | $31.86 | 61500 |
| 2025-04-08 | 32.13 | $32.21 | 55725 |
| 2025-04-07 | 32.11 | $31.91 | 72606 |
| 2025-04-04 | 32.13 | $32.22 | 68700 |
| 2025-04-03 | 32.12 | $33.28 | 37300 |
| 2025-04-02 | 32.01 | $32.58 | 29216 |
| 2025-04-01 | 31.96 | $33.01 | 25316 |
| 2025-03-31 | 31.86 | $32.65 | 46500 |
| 2025-03-28 | 31.79 | $32.67 | 69200 |
| 2025-03-27 | 31.72 | $31.93 | 28800 |
| 2025-03-26 | 31.71 | $31.52 | 55622 |
| 2025-03-25 | 31.74 | $30.83 | 33000 |
| 2025-03-24 | 31.85 | $30.93 | 54719 |
| 2025-03-21 | 31.96 | $30.71 | 203900 |
| 2025-03-20 | 32.10 | $31.36 | 67600 |
| 2025-03-19 | 32.17 | $31.44 | 52500 |
| 2025-03-18 | 32.24 | $32.36 | 34400 |
| 2025-03-17 | 32.22 | $32.16 | 45041 |
| 2025-03-14 | 32.22 | $31.97 | 52904 |
| 2025-03-13 | 32.23 | $32.30 | 35700 |
| 2025-03-12 | 32.20 | $31.86 | 39300 |
| 2025-03-11 | 32.21 | $32.70 | 43700 |
| 2025-03-10 | 32.13 | $33.46 | 42620 |
| 2025-03-07 | 31.96 | $33.01 | 43421 |
| 2025-03-06 | 31.83 | $31.82 | 29108 |
| 2025-03-05 | 31.81 | $31.94 | 28710 |
| 2025-03-04 | 31.77 | $32.07 | 46016 |
| 2025-03-03 | 31.72 | $32.04 | 46300 |
| 2025-02-28 | 31.66 | $31.09 | 32900 |
| 2025-02-27 | 31.70 | $31.39 | 195349 |
| 2025-02-26 | 31.70 | $32.36 | 26741 |
| 2025-02-25 | 31.61 | $32.85 | 36100 |
| 2025-02-24 | 31.46 | $32.12 | 24851 |
| 2025-02-21 | 31.37 | $32.31 | 36640 |
| 2025-02-20 | 31.26 | $32.02 | 34600 |
| 2025-02-19 | 31.16 | $31.93 | 27143 |
| 2025-02-18 | 31.06 | $31.81 | 29131 |
| 2025-02-14 | 30.97 | $31.26 | 19300 |
| 2025-02-13 | 30.93 | $31.43 | 22400 |
| 2025-02-12 | 30.86 | $30.85 | 21812 |
| 2025-02-11 | 30.86 | $30.75 | 22919 |
| 2025-02-10 | 30.85 | $30.39 | 26100 |
| 2025-02-07 | 30.88 | $30.35 | 15913 |
| 2025-02-06 | 30.91 | $31.28 | 18900 |
| 2025-02-05 | 30.85 | $31.38 | 18821 |
| 2025-02-04 | 30.78 | $31.39 | 28827 |
| 2025-02-03 | 30.71 | $31.37 | 34909 |
| 2025-01-31 | 30.63 | $31.00 | 45700 |
| 2025-01-30 | 30.60 | $30.79 | 24700 |
| 2025-01-29 | 30.58 | $31.18 | 34057 |
| 2025-01-28 | 30.54 | $31.58 | 59000 |
| 2025-01-27 | 30.45 | $30.73 | 47600 |
| 2025-01-24 | 30.45 | $29.99 | 34916 |
| 2025-01-23 | 30.53 | $30.00 | 38600 |
| 2025-01-22 | 30.61 | $29.68 | 49916 |
| 2025-01-21 | 30.73 | $30.85 | 38300 |
| 2025-01-17 | 30.75 | $30.78 | 30200 |
| 2025-01-16 | 30.79 | $30.91 | 73501 |
| 2025-01-15 | 30.82 | $30.49 | 48144 |
| 2025-01-14 | 30.91 | $30.23 | 47900 |
| 2025-01-13 | 31.04 | $29.91 | 39013 |
| 2025-01-10 | 31.22 | $29.71 | 56900 |
| 2025-01-08 | 31.43 | $30.68 | 32136 |
| 2025-01-07 | 31.57 | $30.66 | 50133 |
| 2025-01-06 | 31.72 | $30.27 | 40200 |
| 2025-01-03 | 31.93 | $31.11 | 25226 |
| 2025-01-02 | 32.07 | $31.33 | 24640 |
| 2024-12-31 | 32.20 | $31.62 | 53700 |
| 2024-12-30 | 32.31 | $31.59 | 30729 |
| 2024-12-27 | 32.44 | $31.49 | 17039 |
| 2024-12-26 | 32.60 | $31.77 | 25437 |
| 2024-12-24 | 32.74 | $31.26 | 15927 |
| 2024-12-23 | 32.95 | $31.37 | 40914 |
| 2024-12-20 | 33.16 | $32.02 | 190000 |
| 2024-12-19 | 33.32 | $31.25 | 36453 |
| 2024-12-18 | 33.56 | $32.17 | 65819 |
| 2024-12-17 | 33.73 | $33.29 | 55400 |
| 2024-12-16 | 33.80 | $33.50 | 24626 |
| 2024-12-13 | 33.85 | $33.43 | 30818 |
| 2024-12-12 | 33.90 | $33.26 | 34100 |
| 2024-12-11 | 33.98 | $33.46 | 46301 |
| 2024-12-10 | 34.05 | $33.87 | 39943 |
| 2024-12-09 | 34.08 | $33.45 | 31540 |
| 2024-12-06 | 34.17 | $34.18 | 49639 |
| 2024-12-05 | 34.20 | $33.50 | 32831 |
| 2024-12-04 | 34.30 | $33.73 | 29929 |
| 2024-12-03 | 34.40 | $33.50 | 32700 |
| 2024-12-02 | 34.52 | $34.01 | 41801 |
| 2024-11-29 | 34.58 | $34.74 | 23700 |
| 2024-11-27 | 34.57 | $34.57 | 26200 |
| 2024-11-26 | 34.57 | $34.65 | 31340 |
| 2024-11-25 | 34.56 | $34.82 | 34349 |
| 2024-11-22 | 34.52 | $34.33 | 41135 |
| 2024-11-21 | 34.54 | $33.92 | 46300 |
| 2024-11-20 | 34.59 | $34.04 | 52823 |
| 2024-11-19 | 34.64 | $34.32 | 22648 |
| 2024-11-18 | 34.67 | $34.54 | 18015 |
| 2024-11-15 | 34.67 | $34.09 | 35200 |
| 2024-11-14 | 34.73 | $33.96 | 38700 |
| 2024-11-13 | 34.81 | $33.74 | 20800 |
| 2024-11-12 | 34.92 | $34.81 | 15500 |
| 2024-11-11 | 34.93 | $36.13 | 13600 |
| 2024-11-08 | 34.82 | $35.86 | 15700 |
| 2024-11-07 | 34.73 | $36.15 | 12632 |
| 2024-11-06 | 34.62 | $36.38 | 21010 |
| 2024-11-05 | 34.47 | $36.08 | 56700 |
| 2024-11-04 | 34.36 | $33.28 | 41100 |
| 2024-11-01 | 34.52 | $33.18 | 35937 |
| 2024-10-31 | 34.70 | $33.51 | 15429 |
| 2024-10-30 | 34.86 | $33.54 | 22439 |
| 2024-10-29 | 35.04 | $33.78 | 30446 |
| 2024-10-28 | 35.21 | $34.31 | 17300 |
| 2024-10-25 | 35.34 | $33.90 | 21231 |
| 2024-10-24 | 35.52 | $34.55 | 42934 |
| 2024-10-23 | 35.65 | $34.65 | 17300 |
| 2024-10-22 | 35.78 | $34.92 | 32637 |
| 2024-10-21 | 35.89 | $35.40 | 14928 |
| 2024-10-18 | 35.97 | $35.49 | 24133 |
| 2024-10-17 | 36.04 | $35.89 | 14003 |
| 2024-10-16 | 36.08 | $36.34 | 18229 |
| 2024-10-15 | 36.09 | $35.99 | 15813 |
| 2024-10-14 | 36.14 | $36.02 | 19545 |
| 2024-10-11 | 36.20 | $35.73 | 15141 |
| 2024-10-10 | 36.29 | $35.41 | 17324 |
| 2024-10-09 | 36.43 | $35.68 | 26200 |
| 2024-10-08 | 36.56 | $35.28 | 15103 |
| 2024-10-07 | 36.73 | $35.37 | 25711 |
| 2024-10-04 | 36.91 | $36.20 | 16300 |
| 2024-10-03 | 37.01 | $36.10 | 15325 |
| 2024-10-02 | 37.12 | $36.68 | 18237 |
| 2024-10-01 | 37.17 | $36.99 | 21300 |
| 2024-09-30 | 37.19 | $37.18 | 22400 |
| 2024-09-27 | 37.19 | $36.65 | 19301 |
| 2024-09-26 | 37.23 | $36.35 | 15900 |
| 2024-09-25 | 37.30 | $36.64 | 22411 |
| 2024-09-24 | 37.34 | $36.53 | 34400 |
| 2024-09-23 | 37.38 | $36.90 | 19900 |
| 2024-09-20 | 37.38 | $37.35 | 184300 |
| 2024-09-19 | 37.33 | $37.33 | 16000 |
| 2024-09-18 | 37.28 | $37.71 | 33400 |
| 2024-09-17 | 37.19 | $37.96 | 44334 |
| 2024-09-16 | 37.07 | $38.58 | 28105 |
| 2024-09-13 | 36.89 | $38.38 | 35933 |
| 2024-09-12 | 36.71 | $37.49 | 13336 |
| 2024-09-11 | 36.61 | $37.76 | 34921 |
| 2024-09-10 | 36.48 | $38.46 | 37200 |
| 2024-09-09 | 36.28 | $37.57 | 40335 |
| 2024-09-06 | 36.15 | $36.41 | 38200 |
| 2024-09-05 | 36.14 | $36.56 | 38700 |
| 2024-09-04 | 36.11 | $35.89 | 16941 |
| 2024-09-03 | 36.15 | $35.99 | 35527 |
| 2024-08-30 | 36.19 | $36.11 | 19400 |
| 2024-08-29 | 36.23 | $35.93 | 32600 |
| 2024-08-28 | 36.31 | $35.92 | 29806 |
| 2024-08-27 | 36.40 | $35.66 | 26800 |
| 2024-08-26 | 36.53 | $36.13 | 35000 |
| 2024-08-23 | 36.64 | $35.06 | 76200 |
| 2024-08-22 | 36.87 | $35.87 | 23814 |
| 2024-08-21 | 37.04 | $36.60 | 23800 |
| 2024-08-20 | 37.15 | $36.77 | 22300 |
| 2024-08-19 | 37.26 | $36.86 | 28943 |
| 2024-08-16 | 37.37 | $36.89 | 35500 |
| 2024-08-15 | 37.49 | $36.93 | 36600 |
| 2024-08-14 | 37.62 | $36.23 | 34400 |
| 2024-08-13 | 37.85 | $36.04 | 32948 |
| 2024-08-12 | 38.10 | $36.24 | 27200 |
| 2024-08-09 | 38.35 | $36.77 | 20843 |
| 2024-08-08 | 38.56 | $37.54 | 108500 |
| 2024-08-07 | 38.70 | $35.96 | 26700 |
| 2024-08-06 | 39.01 | $36.50 | 31722 |
| 2024-08-05 | 39.26 | $38.05 | 48531 |
| 2024-08-02 | 39.37 | $39.11 | 29545 |
| 2024-08-01 | 39.36 | $39.15 | 38900 |
| 2024-07-31 | 39.34 | $39.17 | 31500 |
| 2024-07-30 | 39.31 | $39.66 | 36300 |
| 2024-07-29 | 39.21 | $39.49 | 38124 |
| 2024-07-26 | 39.10 | $39.31 | 20426 |
| 2024-07-25 | 39.00 | $39.36 | 39500 |
| 2024-07-24 | 38.88 | $39.58 | 25121 |
| 2024-07-23 | 38.72 | $39.25 | 74000 |
| 2024-07-22 | 38.57 | $39.75 | 24800 |
| 2024-07-19 | 38.36 | $39.38 | 50348 |
| 2024-07-18 | 38.16 | $39.96 | 30900 |
| 2024-07-17 | 37.88 | $40.86 | 46319 |
| 2024-07-16 | 37.48 | $39.51 | 28822 |
| 2024-07-15 | 37.19 | $38.83 | 33400 |
| 2024-07-12 | 36.94 | $39.05 | 34214 |
| 2024-07-11 | 36.65 | $38.73 | 33844 |
| 2024-07-10 | 36.37 | $38.08 | 49333 |
| 2024-07-09 | 36.13 | $37.27 | 41800 |
| 2024-07-08 | 35.96 | $37.40 | 56337 |
| 2024-07-05 | 35.76 | $37.41 | 55339 |
| 2024-07-03 | 35.56 | $37.04 | 67311 |
| 2024-07-02 | 35.38 | $36.70 | 105845 |
| 2024-07-01 | 35.23 | $35.11 | 166437 |
| 2024-06-28 | 35.24 | $35.16 | 1.8M |
| 2024-06-27 | 35.24 | $36.12 | 118400 |
| 2024-06-26 | 35.13 | $35.99 | 102000 |
| 2024-06-25 | 35.04 | $35.99 | 83013 |
| 2024-06-24 | 34.96 | $36.40 | 67431 |
| 2024-06-21 | 34.85 | $35.06 | 107611 |
| 2024-06-20 | 34.88 | $35.23 | 74500 |
| 2024-06-18 | 34.92 | $34.52 | 52500 |
| 2024-06-17 | 35.06 | $34.13 | 55145 |
| 2024-06-14 | 35.26 | $34.20 | 52722 |
| 2024-06-13 | 35.49 | $34.68 | 43638 |
| 2024-06-12 | 35.70 | $34.65 | 49946 |
| 2024-06-11 | 35.95 | $34.92 | 45700 |
| 2024-06-10 | 36.19 | $34.23 | 52006 |
| 2024-06-07 | 36.52 | $34.13 | 118400 |
| 2024-06-06 | 36.89 | $34.80 | 71246 |
| 2024-06-05 | 37.21 | $36.01 | 57216 |
| 2024-06-04 | 37.43 | $35.60 | 61613 |
| 2024-06-03 | 37.69 | $35.55 | 92210 |
| 2024-05-31 | 37.97 | $35.87 | 375133 |
| 2024-05-30 | 38.22 | $35.15 | 66500 |
| 2024-05-29 | 38.54 | $34.20 | 179900 |
| 2024-05-28 | 38.96 | $34.52 | 275305 |
| 2024-05-24 | 39.35 | $38.51 | 22443 |
| 2024-05-23 | 39.34 | $38.66 | 30409 |
| 2024-05-22 | 39.29 | $39.29 | 27900 |
| 2024-05-21 | 39.17 | $39.96 | 23500 |
| 2024-05-20 | 38.96 | $39.99 | 22400 |
| 2024-05-17 | 38.72 | $40.48 | 27200 |
| 2024-05-16 | 38.40 | $40.75 | 33840 |
| 2024-05-15 | 38.03 | $40.57 | 25800 |
| 2024-05-14 | 37.65 | $40.87 | 32300 |
| 2024-05-13 | 37.21 | $39.69 | 39043 |
| 2024-05-10 | 36.85 | $40.10 | 29600 |
| 2024-05-09 | 36.43 | $39.48 | 40300 |
| 2024-05-08 | 36.04 | $38.31 | 14932 |
| 2024-05-07 | 35.75 | $38.27 | 41047 |
| 2024-05-06 | 35.45 | $37.07 | 21507 |
| 2024-05-03 | 35.26 | $37.32 | 20048 |
| 2024-05-02 | 35.04 | $36.70 | 31800 |
| 2024-05-01 | 34.88 | $36.04 | 28124 |
| 2024-04-30 | 34.78 | $34.98 | 25608 |
| 2024-04-29 | 34.79 | $35.10 | 27101 |
| 2024-04-26 | 34.79 | $34.50 | 22040 |
| 2024-04-25 | 34.86 | $34.52 | 32408 |
| 2024-04-24 | 34.94 | $34.89 | 26600 |
| 2024-04-23 | 34.99 | $34.96 | 27300 |
| 2024-04-22 | 35.03 | $34.84 | 28839 |
| 2024-04-19 | 35.08 | $34.87 | 42725 |
| 2024-04-18 | 35.14 | $34.37 | 45502 |
| 2024-04-17 | 35.25 | $34.33 | 31606 |
| 2024-04-16 | 35.37 | $33.72 | 37200 |
| 2024-04-15 | 35.56 | $34.45 | 43200 |
| 2024-04-12 | 35.68 | $34.04 | 47500 |
| 2024-04-11 | 35.86 | $34.94 | 25143 |
| 2024-04-10 | 35.95 | $35.19 | 49200 |
| 2024-04-09 | 36.03 | $36.42 | 32200 |
| 2024-04-08 | 35.99 | $35.95 | 42408 |
| 2024-04-05 | 36.00 | $35.36 | 23500 |
| 2024-04-04 | 36.07 | $36.59 | 42510 |
| 2024-04-03 | 36.01 | $35.73 | 24642 |
| 2024-04-02 | 36.04 | $35.74 | 28838 |
| 2024-04-01 | 36.07 | $36.81 | 28200 |
| 2024-03-28 | 35.98 | $37.11 | 40500 |
| 2024-03-27 | 35.85 | $36.81 | 25400 |
| 2024-03-26 | 35.74 | $35.49 | 38716 |
| 2024-03-25 | 35.75 | $34.99 | 36921 |
| 2024-03-22 | 35.80 | $35.49 | 32042 |
| 2024-03-21 | 35.81 | $35.71 | 38209 |
| 2024-03-20 | 35.78 | $35.92 | 31337 |
| 2024-03-19 | 35.74 | $35.44 | 21121 |
| 2024-03-18 | 35.74 | $35.51 | 41149 |
| 2024-03-15 | 35.74 | $36.63 | 262149 |
| 2024-03-14 | 35.63 | $35.81 | 58200 |
| 2024-03-13 | 35.60 | $36.02 | 53635 |
| 2024-03-12 | 35.55 | $36.25 | 38200 |
| 2024-03-11 | 35.47 | $36.92 | 28941 |
| 2024-03-08 | 35.33 | $36.36 | 22131 |
| 2024-03-07 | 35.24 | $35.89 | 25500 |
| 2024-03-06 | 35.20 | $35.82 | 24633 |
| 2024-03-05 | 35.16 | $35.77 | 44300 |
| 2024-03-04 | 35.13 | $35.50 | 47300 |
| 2024-03-01 | 35.12 | $34.53 | 29000 |
| 2024-02-29 | 35.22 | $34.47 | 32206 |
| 2024-02-28 | 35.33 | $34.43 | 19022 |
| 2024-02-27 | 35.46 | $34.33 | 21349 |
| 2024-02-26 | 35.61 | $34.30 | 39500 |
| 2024-02-23 | 35.78 | $34.73 | 34423 |
| 2024-02-22 | 35.92 | $34.81 | 47000 |
| 2024-02-21 | 36.06 | $35.69 | 13800 |
| 2024-02-20 | 36.13 | $35.66 | 20100 |
| 2024-02-16 | 36.21 | $35.78 | 31432 |
| 2024-02-15 | 36.29 | $36.83 | 32018 |
| 2024-02-14 | 36.26 | $35.42 | 35918 |
| 2024-02-13 | 36.38 | $35.18 | 40300 |
| 2024-02-12 | 36.53 | $37.23 | 29800 |
| 2024-02-09 | 36.49 | $36.44 | 30600 |
| 2024-02-08 | 36.53 | $35.64 | 18800 |
| 2024-02-07 | 36.66 | $35.54 | 48303 |
| 2024-02-06 | 36.81 | $36.15 | 31600 |
| 2024-02-05 | 36.92 | $35.57 | 39446 |
| 2024-02-02 | 37.09 | $36.10 | 25000 |
| 2024-02-01 | 37.23 | $36.98 | 28016 |
| 2024-01-31 | 37.30 | $36.50 | 50701 |
| 2024-01-30 | 37.43 | $36.70 | 13643 |
| 2024-01-29 | 37.57 | $37.34 | 23934 |
| 2024-01-26 | 37.67 | $36.75 | 30300 |
| 2024-01-25 | 37.85 | $37.26 | 28924 |
| 2024-01-24 | 38.02 | $36.92 | 42200 |
| 2024-01-23 | 38.24 | $38.20 | 29400 |
| 2024-01-22 | 38.36 | $37.81 | 24323 |
| 2024-01-19 | 38.55 | $37.14 | 37100 |
| 2024-01-18 | 38.82 | $37.12 | 47900 |
| 2024-01-17 | 39.11 | $36.85 | 34939 |
| 2024-01-16 | 39.46 | $36.78 | 46839 |
| 2024-01-12 | 39.84 | $38.02 | 29105 |
| 2024-01-11 | 40.13 | $37.86 | 50021 |
| 2024-01-10 | 40.46 | $38.60 | 31005 |
| 2024-01-09 | 40.75 | $37.95 | 26500 |
| 2024-01-08 | 41.12 | $38.81 | 35118 |
| 2024-01-05 | 41.43 | $38.28 | 49900 |
| 2024-01-04 | 41.83 | $38.99 | 32500 |
| 2024-01-03 | 42.17 | $39.80 | 54900 |
| 2024-01-02 | 42.46 | $40.79 | 20119 |
| 2023-12-29 | 42.66 | $41.45 | 24510 |
| 2023-12-28 | 42.81 | $42.74 | 23543 |
| 2023-12-27 | 42.82 | $42.64 | 37000 |
| 2023-12-26 | 42.84 | $42.88 | 33600 |
| 2023-12-22 | 42.83 | $42.69 | 18800 |
| 2023-12-21 | 42.84 | $42.58 | 27600 |
| 2023-12-20 | 42.87 | $42.21 | 34900 |
| 2023-12-19 | 42.93 | $42.59 | 28822 |
| 2023-12-18 | 42.95 | $41.79 | 30019 |
| 2023-12-15 | 43.05 | $41.80 | 144406 |
| 2023-12-14 | 43.15 | $43.53 | 48323 |
| 2023-12-13 | 43.09 | $44.17 | 57300 |
| 2023-12-12 | 42.95 | $42.73 | 24600 |
| 2023-12-11 | 42.95 | $42.61 | 26200 |
| 2023-12-08 | 42.95 | $43.78 | 36300 |
| 2023-12-07 | 42.82 | $44.31 | 22939 |
| 2023-12-06 | 42.63 | $44.18 | 43838 |
| 2023-12-05 | 42.44 | $43.44 | 22746 |
| 2023-12-04 | 42.31 | $43.58 | 26415 |
| 2023-12-01 | 42.16 | $42.75 | 34529 |
| 2023-11-30 | 42.09 | $42.05 | 55923 |
| 2023-11-29 | 42.06 | $41.34 | 16406 |
| 2023-11-28 | 42.10 | $41.32 | 19401 |
| 2023-11-27 | 42.13 | $42.73 | 21800 |
| 2023-11-24 | 42.00 | $43.37 | 12000 |
| 2023-11-22 | 41.81 | $42.59 | 11400 |
| 2023-11-21 | 41.67 | $42.31 | 27532 |
| 2023-11-20 | 41.55 | $41.77 | 16135 |
| 2023-11-17 | 41.46 | $42.25 | 30500 |
| 2023-11-16 | 41.32 | $42.59 | 16500 |
| 2023-11-15 | 41.13 | $42.79 | 24538 |
| 2023-11-14 | 40.91 | $43.22 | 56500 |
| 2023-11-13 | 40.64 | $40.68 | 12701 |
| 2023-11-10 | 40.62 | $40.69 | 23433 |
| 2023-11-09 | 40.59 | $40.89 | 22700 |
| 2023-11-08 | 40.55 | $41.32 | 26018 |
| 2023-11-07 | 40.47 | $41.87 | 32149 |
| 2023-11-06 | 40.35 | $42.22 | 23300 |
| 2023-11-03 | 40.19 | $42.13 | 35500 |
| 2023-11-02 | 40.04 | $40.62 | 26500 |
| 2023-11-01 | 40.05 | $39.33 | 17215 |
| 2023-10-31 | 40.18 | $39.30 | 15816 |
| 2023-10-30 | 40.33 | $39.46 | 25200 |
| 2023-10-27 | 40.47 | $39.75 | 28929 |
| 2023-10-26 | 40.59 | $40.52 | 27300 |
| 2023-10-25 | 40.65 | $39.34 | 20600 |
| 2023-10-24 | 40.83 | $39.34 | 20000 |
| 2023-10-23 | 41.03 | $39.27 | 23546 |
| 2023-10-20 | 41.25 | $39.78 | 22913 |
| 2023-10-19 | 41.44 | $39.98 | 45200 |
| 2023-10-18 | 41.64 | $40.13 | 32437 |
| 2023-10-17 | 41.85 | $41.03 | 29100 |
| 2023-10-16 | 41.99 | $41.32 | 21800 |
| 2023-10-13 | 42.14 | $40.86 | 17504 |
| 2023-10-12 | 42.35 | $41.45 | 17200 |
| 2023-10-11 | 42.53 | $42.60 | 19000 |
| 2023-10-10 | 42.63 | $42.66 | 25500 |
| 2023-10-09 | 42.74 | $42.41 | 31200 |
| 2023-10-06 | 42.89 | $42.36 | 21300 |
| 2023-10-05 | 43.06 | $42.02 | 41400 |
| 2023-10-04 | 43.28 | $41.37 | 25000 |
| 2023-10-03 | 43.59 | $41.25 | 33047 |
| 2023-10-02 | 43.93 | $41.10 | 31344 |
| 2023-09-29 | 44.31 | $41.99 | 37254 |
| 2023-09-28 | 44.62 | $41.87 | 38402 |
| 2023-09-27 | 44.97 | $42.41 | 65100 |
| 2023-09-26 | 45.28 | $42.14 | 24100 |
| 2023-09-25 | 45.64 | $43.64 | 41400 |
| 2023-09-22 | 45.86 | $43.84 | 37029 |
| 2023-09-21 | 46.08 | $44.58 | 26620 |
| 2023-09-20 | 46.23 | $45.30 | 23618 |
| 2023-09-19 | 46.31 | $45.84 | 26129 |
| 2023-09-18 | 46.35 | $46.50 | 30900 |
| 2023-09-15 | 46.33 | $46.84 | 320000 |
| 2023-09-14 | 46.29 | $46.96 | 27600 |
| 2023-09-13 | 46.23 | $46.96 | 33700 |
| 2023-09-12 | 46.17 | $46.47 | 17918 |
| 2023-09-11 | 46.16 | $46.24 | 27000 |
| 2023-09-08 | 46.18 | $45.83 | 24800 |
| 2023-09-07 | 46.23 | $46.22 | 33000 |
| 2023-09-06 | 46.24 | $45.80 | 29032 |
| 2023-09-05 | 46.29 | $45.78 | 45900 |
| 2023-09-01 | 46.34 | $46.34 | 33404 |
| 2023-08-31 | 46.34 | $46.16 | 42300 |
| 2023-08-30 | 46.35 | $46.16 | 33900 |
| 2023-08-29 | 46.35 | $46.26 | 32232 |
| 2023-08-28 | 46.34 | $46.12 | 41900 |
| 2023-08-25 | 46.34 | $45.97 | 36800 |
| 2023-08-24 | 46.36 | $45.57 | 31400 |
| 2023-08-23 | 46.41 | $45.58 | 58006 |
| 2023-08-22 | 46.47 | $45.89 | 79400 |
| 2023-08-21 | 46.52 | $47.60 | 57700 |
| 2023-08-18 | 46.40 | $47.73 | 35100 |
| 2023-08-17 | 46.28 | $47.40 | 40800 |
| 2023-08-16 | 46.20 | $47.04 | 35408 |
| 2023-08-15 | 46.16 | $46.93 | 28700 |
| 2023-08-14 | 46.14 | $46.98 | 41719 |
| 2023-08-11 | 46.11 | $46.47 | 52033 |
| 2023-08-10 | 46.14 | $45.77 | 24300 |
| 2023-08-09 | 46.26 | $45.33 | 48600 |
| 2023-08-08 | 46.42 | $45.52 | 29742 |
| 2023-08-07 | 46.56 | $45.82 | 49600 |
| 2023-08-04 | 46.69 | $45.30 | 73237 |
| 2023-08-03 | 46.86 | $45.10 | 61042 |
| 2023-08-02 | 47.06 | $45.84 | 31646 |
| 2023-08-01 | 47.20 | $45.27 | 33400 |
| 2023-07-31 | 47.40 | $45.56 | 64700 |
| 2023-07-28 | 47.58 | $45.79 | 30943 |
| 2023-07-27 | 47.75 | $45.93 | 71200 |
| 2023-07-26 | 47.90 | $47.41 | 57100 |
| 2023-07-25 | 47.92 | $48.26 | 28531 |
| 2023-07-24 | 47.86 | $48.55 | 27200 |
| 2023-07-21 | 47.77 | $49.02 | 24500 |
| 2023-07-20 | 47.63 | $49.46 | 36426 |
| 2023-07-19 | 47.45 | $48.06 | 66244 |
| 2023-07-18 | 47.41 | $47.89 | 19601 |
| 2023-07-17 | 47.39 | $47.87 | 21500 |
| 2023-07-14 | 47.38 | $48.20 | 23700 |
| 2023-07-13 | 47.34 | $48.64 | 47802 |
| 2023-07-12 | 47.25 | $47.13 | 45100 |
| 2023-07-11 | 47.31 | $46.31 | 20700 |
| 2023-07-10 | 47.47 | $46.20 | 20135 |
| 2023-07-07 | 47.66 | $46.50 | 44244 |
| 2023-07-06 | 47.84 | $46.67 | 40127 |
| 2023-07-05 | 48.01 | $46.93 | 29628 |
| 2023-07-03 | 48.17 | $46.82 | 21700 |
| 2023-06-30 | 48.35 | $47.22 | 52900 |
| 2023-06-29 | 48.50 | $47.41 | 49900 |
| 2023-06-28 | 48.65 | $47.40 | 42132 |
| 2023-06-27 | 48.80 | $47.93 | 30200 |
| 2023-06-26 | 48.91 | $48.06 | 48706 |
| 2023-06-23 | 49.00 | $47.95 | 281046 |
| 2023-06-22 | 49.11 | $49.00 | 40833 |
| 2023-06-21 | 49.12 | $49.30 | 47749 |
| 2023-06-20 | 49.10 | $49.03 | 75713 |
| 2023-06-16 | 49.11 | $49.32 | 95606 |
| 2023-06-15 | 49.12 | $48.81 | 40400 |
| 2023-06-14 | 49.21 | $48.09 | 36530 |
| 2023-06-13 | 49.40 | $48.50 | 41500 |
| 2023-06-12 | 49.58 | $48.30 | 31000 |
| 2023-06-09 | 49.81 | $49.88 | 18841 |
| 2023-06-08 | 49.92 | $50.28 | 42127 |
| 2023-06-07 | 50.01 | $50.36 | 63220 |
| 2023-06-06 | 50.12 | $49.19 | 43800 |
| 2023-06-05 | 50.37 | $48.68 | 72226 |
| 2023-06-02 | 50.70 | $50.00 | 59448 |
| 2023-06-01 | 50.93 | $48.89 | 47341 |
| 2023-05-31 | 51.29 | $49.50 | 51300 |
| 2023-05-30 | 51.61 | $49.05 | 70600 |
| 2023-05-26 | 52.01 | $48.97 | 88200 |
| 2023-05-25 | 52.44 | $47.86 | 58300 |
| 2023-05-24 | 53.01 | $49.23 | 45800 |
| 2023-05-23 | 53.48 | $48.86 | 43100 |
| 2023-05-22 | 54.03 | $49.81 | 135804 |
| 2023-05-19 | 54.53 | $48.50 | 292215 |
| 2023-05-18 | 55.18 | $55.11 | 19907 |
| 2023-05-17 | 55.21 | $55.60 | 20700 |
| 2023-05-16 | 55.19 | $55.05 | 20939 |
| 2023-05-15 | 55.22 | $55.03 | 20607 |
| 2023-05-12 | 55.26 | $55.32 | 20500 |
| 2023-05-11 | 55.28 | $54.79 | 26120 |
| 2023-05-10 | 55.36 | $55.84 | 17300 |
| 2023-05-09 | 55.35 | $54.88 | 26500 |
| 2023-05-08 | 55.45 | $54.98 | 22127 |
| 2023-05-05 | 55.56 | $55.40 | 16349 |
| 2023-05-04 | 55.63 | $54.97 | 21500 |
| 2023-05-03 | 55.75 | $54.52 | 29003 |
| 2023-05-02 | 55.92 | $54.19 | 40433 |
| 2023-05-01 | 56.13 | $55.03 | 25900 |
| 2023-04-28 | 56.26 | $54.78 | 15614 |
| 2023-04-27 | 56.41 | $55.90 | 19015 |
| 2023-04-26 | 56.45 | $55.62 | 34934 |
| 2023-04-25 | 56.50 | $57.47 | 26200 |
| 2023-04-24 | 56.36 | $56.28 | 16400 |
| 2023-04-21 | 56.32 | $56.57 | 25714 |
| 2023-04-20 | 56.23 | $56.19 | 21700 |
| 2023-04-19 | 56.16 | $55.35 | 21523 |
| 2023-04-18 | 56.15 | $54.98 | 18626 |
| 2023-04-17 | 56.17 | $55.61 | 24200 |
| 2023-04-14 | 56.11 | $55.95 | 27801 |
| 2023-04-13 | 56.01 | $58.37 | 31232 |
| 2023-04-12 | 55.66 | $58.39 | 28415 |
| 2023-04-11 | 55.27 | $57.95 | 65212 |
| 2023-04-10 | 54.90 | $58.00 | 30200 |
| 2023-04-06 | 54.50 | $57.28 | 27000 |
| 2023-04-05 | 54.15 | $56.93 | 27000 |
| 2023-04-04 | 53.82 | $55.42 | 25400 |
| 2023-04-03 | 53.64 | $55.18 | 27500 |
| 2023-03-31 | 53.48 | $55.36 | 60510 |
| 2023-03-30 | 53.30 | $54.58 | 32501 |
| 2023-03-29 | 53.20 | $54.34 | 28528 |
| 2023-03-28 | 53.12 | $53.82 | 21400 |
| 2023-03-27 | 53.11 | $53.60 | 36000 |
| 2023-03-24 | 53.13 | $53.58 | 48045 |
| 2023-03-23 | 53.17 | $51.52 | 34100 |
| 2023-03-22 | 53.44 | $52.01 | 59000 |
| 2023-03-21 | 53.70 | $52.37 | 69445 |
| 2023-03-20 | 53.95 | $53.41 | 68600 |
| 2023-03-17 | 54.13 | $52.14 | 95413 |
| 2023-03-16 | 54.46 | $53.40 | 38600 |
| 2023-03-15 | 54.70 | $53.49 | 53700 |
| 2023-03-14 | 54.94 | $52.87 | 35309 |
| 2023-03-13 | 55.27 | $51.62 | 52400 |
| 2023-03-10 | 55.75 | $52.23 | 63801 |
| 2023-03-09 | 56.19 | $54.19 | 62749 |
| 2023-03-08 | 56.46 | $55.07 | 43100 |
| 2023-03-07 | 56.67 | $55.13 | 31500 |
| 2023-03-06 | 56.91 | $55.17 | 49600 |
| 2023-03-03 | 57.17 | $55.35 | 37443 |
| 2023-03-02 | 57.45 | $55.39 | 38400 |
| 2023-03-01 | 57.74 | $54.47 | 63700 |
| 2023-02-28 | 58.15 | $56.33 | 87300 |
| 2023-02-27 | 58.38 | $56.93 | 45643 |
| 2023-02-24 | 58.55 | $57.41 | 31400 |
| 2023-02-23 | 58.70 | $58.18 | 49000 |
| 2023-02-22 | 58.79 | $58.80 | 41622 |
| 2023-02-21 | 58.83 | $58.90 | 45500 |
| 2023-02-17 | 58.88 | $59.24 | 25000 |
| 2023-02-16 | 58.89 | $58.00 | 28803 |
| 2023-02-15 | 59.04 | $57.98 | 44649 |
| 2023-02-14 | 59.20 | $57.71 | 42500 |
| 2023-02-13 | 59.40 | $58.28 | 51311 |
| 2023-02-10 | 59.56 | $57.64 | 51305 |
| 2023-02-09 | 59.78 | $56.88 | 36100 |
| 2023-02-08 | 60.09 | $57.80 | 53900 |
| 2023-02-07 | 60.32 | $60.42 | 52146 |
| 2023-02-06 | 60.29 | $61.90 | 43746 |
| 2023-02-03 | 60.12 | $61.59 | 39818 |
| 2023-02-02 | 59.96 | $60.89 | 54200 |
| 2023-02-01 | 59.86 | $60.22 | 45100 |
| 2023-01-31 | 59.82 | $58.90 | 32800 |
| 2023-01-30 | 59.90 | $57.28 | 64122 |
| 2023-01-27 | 60.15 | $57.01 | 91551 |
| 2023-01-26 | 60.42 | $61.30 | 32300 |
| 2023-01-25 | 60.27 | $61.86 | 65935 |
| 2023-01-24 | 60.04 | $61.96 | 24045 |
| 2023-01-23 | 59.77 | $60.75 | 40030 |
| 2023-01-20 | 59.59 | $59.79 | 49000 |
| 2023-01-19 | 59.47 | $61.17 | 127502 |
| 2023-01-18 | 59.20 | $59.57 | 31100 |
| 2023-01-17 | 59.05 | $61.03 | 33027 |
| 2023-01-13 | 58.74 | $60.25 | 32644 |
| 2023-01-12 | 58.47 | $59.37 | 30305 |
| 2023-01-11 | 58.26 | $59.09 | 46434 |
| 2023-01-10 | 58.06 | $59.50 | 43430 |
| 2023-01-09 | 57.80 | $59.61 | 33444 |
| 2023-01-06 | 57.51 | $60.29 | 20509 |
| 2023-01-05 | 57.12 | $58.72 | 59900 |
| 2023-01-04 | 56.87 | $59.35 | 33822 |
| 2023-01-03 | 56.54 | $58.99 | 52630 |
| 2022-12-30 | 56.22 | $58.58 | 58787 |
| 2022-12-29 | 55.92 | $58.53 | 39300 |
| 2022-12-28 | 55.60 | $57.91 | 53545 |
| 2022-12-27 | 55.32 | $58.02 | 44100 |
| 2022-12-23 | 55.01 | $56.46 | 34200 |
| 2022-12-22 | 54.84 | $55.40 | 43720 |
| 2022-12-21 | 54.78 | $55.43 | 22400 |
| 2022-12-20 | 54.72 | $54.52 | 31500 |
| 2022-12-19 | 54.75 | $54.74 | 76100 |
| 2022-12-16 | 54.76 | $55.79 | 162112 |
| 2022-12-15 | 54.67 | $53.13 | 54408 |
| 2022-12-14 | 54.82 | $54.80 | 37400 |
| 2022-12-13 | 54.81 | $55.10 | 43342 |
| 2022-12-12 | 54.75 | $54.56 | 26816 |
| 2022-12-09 | 54.73 | $55.44 | 25400 |
| 2022-12-08 | 54.61 | $55.30 | 24700 |
| 2022-12-07 | 54.49 | $54.93 | 25300 |
| 2022-12-06 | 54.39 | $54.83 | 18500 |
| 2022-12-05 | 54.28 | $54.31 | 43342 |
| 2022-12-02 | 54.22 | $54.52 | 31833 |
| 2022-12-01 | 54.11 | $54.24 | 23540 |
| 2022-11-30 | 54.01 | $54.56 | 176215 |
| 2022-11-29 | 53.87 | $53.10 | 27500 |
| 2022-11-28 | 53.87 | $54.06 | 18800 |
| 2022-11-25 | 53.77 | $55.77 | 24100 |
| 2022-11-23 | 53.49 | $55.82 | 39300 |
| 2022-11-22 | 53.19 | $55.88 | 43500 |
| 2022-11-21 | 52.86 | $56.21 | 38522 |
| 2022-11-18 | 52.48 | $55.62 | 55700 |
| 2022-11-17 | 52.13 | $53.10 | 35600 |
| 2022-11-16 | 51.99 | $53.56 | 32500 |
| 2022-11-15 | 51.79 | $52.30 | 33000 |
| 2022-11-14 | 51.70 | $51.25 | 44400 |
| 2022-11-11 | 51.70 | $51.58 | 35900 |
| 2022-11-10 | 51.64 | $53.43 | 57843 |
| 2022-11-09 | 51.38 | $51.61 | 34800 |
| 2022-11-08 | 51.26 | $51.79 | 33700 |
| 2022-11-07 | 51.10 | $51.38 | 24000 |
| 2022-11-04 | 50.96 | $52.27 | 29400 |
| 2022-11-03 | 50.70 | $50.27 | 34434 |
| 2022-11-02 | 50.63 | $51.17 | 35100 |
| 2022-11-01 | 50.45 | $51.49 | 19500 |
| 2022-10-31 | 50.24 | $52.28 | 57212 |
| 2022-10-28 | 49.94 | $53.55 | 42000 |
| 2022-10-27 | 49.49 | $52.52 | 24101 |
| 2022-10-26 | 49.12 | $51.61 | 29034 |
| 2022-10-25 | 48.82 | $52.06 | 37100 |
| 2022-10-24 | 48.48 | $51.09 | 31027 |
| 2022-10-21 | 48.22 | $50.29 | 260600 |
| 2022-10-20 | 48.05 | $48.24 | 52441 |
| 2022-10-19 | 48.09 | $49.54 | 48639 |
| 2022-10-18 | 48.02 | $49.43 | 63800 |
| 2022-10-17 | 47.98 | $48.66 | 54838 |
| 2022-10-14 | 48.04 | $46.89 | 31508 |
| 2022-10-13 | 48.32 | $47.06 | 37123 |
| 2022-10-12 | 48.62 | $46.14 | 32647 |
| 2022-10-11 | 49.06 | $46.75 | 17900 |
| 2022-10-10 | 49.48 | $46.12 | 33800 |
| 2022-10-07 | 49.99 | $46.59 | 48800 |
| 2022-10-06 | 50.50 | $47.70 | 24400 |
| 2022-10-05 | 50.92 | $48.99 | 34201 |
| 2022-10-04 | 51.25 | $49.34 | 57516 |
| 2022-10-03 | 51.56 | $49.36 | 33924 |
| 2022-09-30 | 51.90 | $48.12 | 44520 |
| 2022-09-29 | 52.38 | $48.44 | 33400 |
| 2022-09-28 | 52.87 | $50.05 | 37242 |
| 2022-09-27 | 53.23 | $49.69 | 43000 |
| 2022-09-26 | 53.65 | $50.48 | 35514 |
| 2022-09-23 | 54.02 | $51.38 | 28129 |
| 2022-09-22 | 54.34 | $52.43 | 31000 |
| 2022-09-21 | 54.57 | $52.61 | 31300 |
| 2022-09-20 | 54.81 | $53.59 | 45600 |
| 2022-09-19 | 54.98 | $55.78 | 72200 |
| 2022-09-16 | 54.95 | $55.23 | 328000 |
| 2022-09-15 | 54.99 | $55.46 | 42045 |
| 2022-09-14 | 55.02 | $56.33 | 48418 |
| 2022-09-13 | 54.97 | $55.18 | 73938 |
| 2022-09-12 | 55.04 | $53.74 | 30520 |
| 2022-09-09 | 55.25 | $53.81 | 49000 |
| 2022-09-08 | 55.45 | $53.48 | 26200 |
| 2022-09-07 | 55.69 | $53.99 | 30645 |
| 2022-09-06 | 55.88 | $53.46 | 31305 |
| 2022-09-02 | 56.12 | $54.56 | 21216 |
| 2022-09-01 | 56.25 | $54.92 | 26300 |
| 2022-08-31 | 56.34 | $54.63 | 23600 |
| 2022-08-30 | 56.45 | $54.90 | 40300 |
| 2022-08-29 | 56.51 | $56.00 | 27401 |
| 2022-08-26 | 56.45 | $56.65 | 37128 |
| 2022-08-25 | 56.30 | $57.26 | 55600 |
| 2022-08-24 | 56.07 | $56.67 | 52900 |
| 2022-08-23 | 55.88 | $56.41 | 82000 |
| 2022-08-22 | 55.68 | $58.49 | 75231 |
| 2022-08-19 | 55.25 | $58.67 | 69440 |
| 2022-08-18 | 54.77 | $58.85 | 49400 |
| 2022-08-17 | 54.24 | $57.54 | 50748 |
| 2022-08-16 | 53.80 | $56.92 | 37290 |
| 2022-08-15 | 53.39 | $56.10 | 52700 |
| 2022-08-12 | 53.04 | $55.69 | 41000 |
| 2022-08-11 | 52.70 | $53.97 | 39744 |
| 2022-08-10 | 52.51 | $54.19 | 28500 |
| 2022-08-09 | 52.27 | $53.51 | 28400 |
| 2022-08-08 | 52.09 | $53.69 | 39900 |
| 2022-08-05 | 51.87 | $53.70 | 34700 |
| 2022-08-04 | 51.64 | $53.66 | 31827 |
| 2022-08-03 | 51.39 | $51.84 | 37742 |
| 2022-08-02 | 51.31 | $51.70 | 30207 |
| 2022-08-01 | 51.23 | $51.87 | 38900 |
| 2022-07-29 | 51.13 | $51.56 | 33026 |
| 2022-07-28 | 51.04 | $51.69 | 61003 |
| 2022-07-27 | 50.93 | $51.73 | 19303 |
| 2022-07-26 | 50.80 | $51.77 | 17809 |
| 2022-07-25 | 50.65 | $51.56 | 17500 |
| 2022-07-22 | 50.50 | $50.93 | 23605 |
| 2022-07-21 | 50.39 | $50.88 | 29700 |
| 2022-07-20 | 50.26 | $51.54 | 32423 |
| 2022-07-19 | 50.04 | $51.60 | 29300 |
| 2022-07-18 | 49.78 | $50.77 | 34802 |
| 2022-07-15 | 49.58 | $50.54 | 41805 |
| 2022-07-14 | 49.37 | $49.88 | 24508 |
| 2022-07-13 | 49.21 | $50.78 | 55500 |
| 2022-07-12 | 48.93 | $50.34 | 47048 |
| 2022-07-11 | 48.68 | $49.70 | 18221 |
| 2022-07-08 | 48.47 | $50.40 | 34300 |
| 2022-07-07 | 48.18 | $49.63 | 37620 |
| 2022-07-06 | 47.95 | $50.44 | 39010 |
| 2022-07-05 | 47.64 | $49.95 | 23310 |
| 2022-07-01 | 47.36 | $50.38 | 26642 |
| 2022-06-30 | 47.04 | $49.17 | 20659 |
| 2022-06-29 | 46.83 | $47.90 | 17741 |
| 2022-06-28 | 46.75 | $48.86 | 13800 |
| 2022-06-27 | 46.58 | $48.68 | 17922 |
| 2022-06-24 | 46.42 | $47.85 | 172440 |
| 2022-06-23 | 46.35 | $46.35 | 24263 |
| 2022-06-22 | 46.43 | $45.61 | 24830 |
| 2022-06-21 | 46.59 | $45.65 | 43002 |
| 2022-06-17 | 46.75 | $45.17 | 55715 |
| 2022-06-16 | 46.97 | $45.12 | 49545 |
| 2022-06-15 | 47.21 | $45.61 | 50200 |
| 2022-06-14 | 47.39 | $45.34 | 45737 |
| 2022-06-13 | 47.60 | $45.03 | 32000 |
| 2022-06-10 | 47.84 | $46.97 | 18700 |
| 2022-06-09 | 47.89 | $46.39 | 16000 |
| 2022-06-08 | 47.98 | $47.09 | 15047 |
| 2022-06-07 | 48.00 | $47.22 | 26536 |
| 2022-06-06 | 48.00 | $48.30 | 20100 |
| 2022-06-03 | 47.88 | $48.60 | 17746 |
| 2022-06-02 | 47.72 | $49.14 | 16000 |
| 2022-06-01 | 47.49 | $48.54 | 31600 |
| 2022-05-31 | 47.31 | $49.08 | 23702 |
| 2022-05-27 | 47.06 | $49.08 | 19926 |
| 2022-05-26 | 46.80 | $48.52 | 18400 |
| 2022-05-25 | 46.58 | $48.89 | 31840 |
| 2022-05-24 | 46.32 | $48.73 | 27400 |
| 2022-05-23 | 46.06 | $47.42 | 12300 |
| 2022-05-20 | 45.92 | $47.07 | 31800 |
| 2022-05-19 | 45.82 | $47.66 | 36428 |
| 2022-05-18 | 45.66 | $46.84 | 43800 |
| 2022-05-17 | 45.58 | $45.24 | 16600 |
| 2022-05-16 | 45.67 | $44.95 | 14429 |
| 2022-05-13 | 45.78 | $45.37 | 16943 |
| 2022-05-12 | 45.86 | $45.10 | 19431 |
| 2022-05-11 | 45.98 | $45.00 | 19100 |
| 2022-05-10 | 46.11 | $44.87 | 54715 |
| 2022-05-09 | 46.27 | $46.01 | 29500 |
| 2022-05-06 | 46.33 | $45.00 | 13000 |
| 2022-05-05 | 46.51 | $45.16 | 18405 |
| 2022-05-04 | 46.68 | $46.62 | 12304 |
| 2022-05-03 | 46.72 | $45.58 | 11500 |
| 2022-05-02 | 46.88 | $45.97 | 29200 |
| 2022-04-29 | 47.01 | $46.50 | 24600 |
| 2022-04-28 | 47.10 | $46.96 | 12641 |
| 2022-04-27 | 47.16 | $46.25 | 11929 |
| 2022-04-26 | 47.29 | $46.95 | 17748 |
| 2022-04-25 | 47.36 | $47.08 | 54800 |
| 2022-04-22 | 47.41 | $46.38 | 17600 |
| 2022-04-21 | 47.53 | $47.68 | 14020 |
| 2022-04-20 | 47.53 | $48.00 | 9618 |
| 2022-04-19 | 47.49 | $46.85 | 14800 |
| 2022-04-18 | 47.57 | $46.11 | 15911 |
| 2022-04-14 | 47.73 | $46.35 | 13500 |
| 2022-04-13 | 47.87 | $46.82 | 26224 |
| 2022-04-12 | 47.97 | $47.42 | 10500 |
| 2022-04-11 | 48.00 | $47.34 | 7900 |
| 2022-04-08 | 48.05 | $47.78 | 16330 |
| 2022-04-07 | 48.05 | $48.64 | 11532 |
| 2022-04-06 | 47.97 | $48.33 | 12700 |
| 2022-04-05 | 47.92 | $48.15 | 11003 |
| 2022-04-04 | 47.89 | $48.46 | 20017 |
| 2022-04-01 | 47.84 | $49.27 | 26443 |
| 2022-03-31 | 47.72 | $48.55 | 14000 |
| 2022-03-30 | 47.66 | $48.15 | 14720 |
| 2022-03-29 | 47.65 | $48.19 | 12818 |
| 2022-03-28 | 47.62 | $47.50 | 14748 |
| 2022-03-25 | 47.65 | $47.04 | 14525 |
| 2022-03-24 | 47.73 | $47.03 | 21200 |
| 2022-03-23 | 47.80 | $46.77 | 45846 |
| 2022-03-22 | 47.90 | $47.45 | 19419 |
| 2022-03-21 | 47.94 | $48.30 | 19900 |
| 2022-03-18 | 47.88 | $48.08 | 201816 |
| 2022-03-17 | 47.84 | $47.06 | 18100 |
| 2022-03-16 | 47.89 | $46.77 | 56021 |
| 2022-03-15 | 47.96 | $47.10 | 19000 |
| 2022-03-14 | 48.00 | $47.54 | 43000 |
| 2022-03-11 | 47.99 | $48.21 | 12710 |
| 2022-03-10 | 47.90 | $47.82 | 15324 |
| 2022-03-09 | 47.85 | $48.44 | 32531 |
| 2022-03-08 | 47.73 | $49.45 | 37800 |
| 2022-03-07 | 47.50 | $50.24 | 21800 |
| 2022-03-04 | 47.17 | $49.47 | 21500 |
| 2022-03-03 | 46.91 | $49.12 | 30043 |
| 2022-03-02 | 46.66 | $48.12 | 33400 |
| 2022-03-01 | 46.51 | $46.46 | 26719 |
| 2022-02-28 | 46.52 | $46.48 | 16500 |
| 2022-02-25 | 46.54 | $46.81 | 10000 |
| 2022-02-24 | 46.53 | $46.80 | 21342 |
| 2022-02-23 | 46.52 | $46.69 | 15320 |
| 2022-02-22 | 46.52 | $47.06 | 12100 |
| 2022-02-18 | 46.48 | $46.45 | 13500 |
| 2022-02-17 | 46.49 | $46.19 | 17400 |
| 2022-02-16 | 46.51 | $46.46 | 17200 |
| 2022-02-15 | 46.50 | $45.90 | 21600 |
| 2022-02-14 | 46.53 | $46.21 | 52600 |
| 2022-02-11 | 46.52 | $46.21 | 14300 |
| 2022-02-10 | 46.51 | $46.10 | 32400 |
| 2022-02-09 | 46.50 | $46.59 | 22600 |
| 2022-02-08 | 46.42 | $46.70 | 19803 |
| 2022-02-07 | 46.32 | $46.81 | 24600 |
| 2022-02-04 | 46.20 | $45.84 | 23331 |
| 2022-02-03 | 46.17 | $46.55 | 19426 |
| 2022-02-02 | 46.06 | $46.41 | 21400 |
| 2022-02-01 | 45.96 | $47.26 | 35720 |
| 2022-01-31 | 45.77 | $48.20 | 39100 |
| 2022-01-28 | 45.48 | $48.43 | 29947 |
| 2022-01-27 | 45.16 | $47.48 | 36500 |
| 2022-01-26 | 44.93 | $47.01 | 57426 |
| 2022-01-25 | 44.73 | $45.93 | 25400 |
| 2022-01-24 | 44.65 | $45.52 | 45900 |
| 2022-01-21 | 44.60 | $44.58 | 27600 |
| 2022-01-20 | 44.66 | $44.54 | 16900 |
| 2022-01-19 | 44.72 | $44.05 | 11100 |
| 2022-01-18 | 44.84 | $44.08 | 18104 |
| 2022-01-14 | 44.98 | $44.65 | 11500 |
| 2022-01-13 | 45.06 | $44.66 | 21800 |
| 2022-01-12 | 45.12 | $43.65 | 19123 |
| 2022-01-11 | 45.27 | $43.94 | 14326 |
| 2022-01-10 | 45.39 | $44.02 | 16114 |
| 2022-01-07 | 45.49 | $43.92 | 19100 |
| 2022-01-06 | 45.59 | $44.60 | 12217 |
| 2022-01-05 | 45.63 | $44.84 | 11344 |
| 2022-01-04 | 45.62 | $45.50 | 10443 |
| 2022-01-03 | 45.55 | $46.04 | 11332 |
| 2021-12-31 | 45.40 | $46.33 | 28014 |
| 2021-12-30 | 45.21 | $46.11 | 10205 |
| 2021-12-29 | 45.02 | $46.36 | 13400 |
| 2021-12-28 | 44.79 | $46.65 | 16941 |
| 2021-12-27 | 44.51 | $45.87 | 22900 |
| 2021-12-23 | 44.30 | $46.81 | 8312 |
| 2021-12-22 | 43.99 | $46.47 | 22400 |
| 2021-12-21 | 43.70 | $45.77 | 19209 |
| 2021-12-20 | 43.48 | $46.53 | 33800 |
| 2021-12-17 | 43.18 | $47.62 | 170700 |
| 2021-12-16 | 42.75 | $43.03 | 35227 |
| 2021-12-15 | 42.77 | $42.28 | 28847 |
| 2021-12-14 | 42.86 | $42.21 | 31210 |
| 2021-12-13 | 42.96 | $42.38 | 26201 |
| 2021-12-10 | 43.04 | $42.60 | 9628 |
| 2021-12-09 | 43.11 | $42.45 | 22093 |
| 2021-12-08 | 43.19 | $42.79 | 15700 |
| 2021-12-07 | 43.23 | $42.63 | 29406 |
| 2021-12-06 | 43.28 | $42.73 | 18500 |
| 2021-12-03 | 43.32 | $42.29 | 13300 |
| 2021-12-02 | 43.40 | $42.78 | 13730 |
| 2021-12-01 | 43.42 | $42.04 | 14419 |
| 2021-11-30 | 43.50 | $42.76 | 31815 |
| 2021-11-29 | 43.51 | $43.74 | 45014 |
| 2021-11-26 | 43.40 | $42.75 | 13300 |
| 2021-11-24 | 43.38 | $44.69 | 10300 |
| 2021-11-23 | 43.14 | $45.28 | 12110 |
| 2021-11-22 | 42.83 | $45.30 | 20625 |
| 2021-11-19 | 42.48 | $44.33 | 15503 |
| 2021-11-18 | 42.20 | $43.94 | 18610 |
| 2021-11-17 | 41.94 | $43.63 | 12706 |
| 2021-11-16 | 41.69 | $43.26 | 13041 |
| 2021-11-15 | 41.45 | $43.08 | 24800 |
| 2021-11-12 | 41.20 | $42.95 | 37409 |
| 2021-11-11 | 40.95 | $42.29 | 10600 |
| 2021-11-10 | 40.75 | $42.11 | 26700 |
| 2021-11-09 | 40.54 | $41.69 | 14501 |
| 2021-11-08 | 40.36 | $42.13 | 22600 |
| 2021-11-05 | 40.12 | $42.22 | 23100 |
| 2021-11-04 | 39.85 | $40.80 | 10200 |
| 2021-11-03 | 39.71 | $40.99 | 13211 |
| 2021-11-02 | 39.53 | $40.55 | 11600 |
| 2021-11-01 | 39.39 | $40.45 | 17100 |
| 2021-10-29 | 39.24 | $40.22 | 21722 |
| 2021-10-28 | 39.11 | $39.84 | 24503 |
| 2021-10-27 | 39.00 | $39.69 | 10915 |
| 2021-10-26 | 38.91 | $39.38 | 14144 |
| 2021-10-25 | 38.84 | $39.79 | 25300 |
| 2021-10-22 | 38.72 | $39.35 | 16000 |
| 2021-10-21 | 38.65 | $39.55 | 19600 |
| 2021-10-20 | 38.55 | $38.85 | 11818 |
| 2021-10-19 | 38.51 | $38.78 | 14220 |
| 2021-10-18 | 38.48 | $38.41 | 10300 |
| 2021-10-15 | 38.48 | $39.27 | 31012 |
| 2021-10-14 | 38.40 | $39.01 | 16300 |
| 2021-10-13 | 38.33 | $38.12 | 4603 |
| 2021-10-12 | 38.34 | $38.31 | 11043 |
| 2021-10-11 | 38.33 | $38.31 | 16200 |
| 2021-10-08 | 38.32 | $38.28 | 9000 |
| 2021-10-07 | 38.29 | $38.54 | 12423 |
| 2021-10-06 | 38.25 | $38.51 | 12100 |
| 2021-10-05 | 38.20 | $38.05 | 8016 |
| 2021-10-04 | 38.20 | $38.14 | 15408 |
| 2021-10-01 | 38.20 | $38.19 | 12500 |
| 2021-09-30 | 38.20 | $38.17 | 13021 |
| 2021-09-29 | 38.21 | $38.68 | 8931 |
| 2021-09-28 | 38.17 | $38.31 | 30700 |
| 2021-09-27 | 38.17 | $39.02 | 18400 |
| 2021-09-24 | 38.10 | $38.68 | 23200 |
| 2021-09-23 | 38.06 | $38.67 | 22600 |
| 2021-09-22 | 38.02 | $38.33 | 42926 |
| 2021-09-21 | 38.02 | $38.24 | 31900 |
| 2021-09-20 | 38.03 | $37.61 | 39900 |
| 2021-09-17 | 38.10 | $37.97 | 133915 |
| 2021-09-16 | 38.13 | $37.74 | 23733 |
| 2021-09-15 | 38.19 | $37.79 | 32500 |
| 2021-09-14 | 38.25 | $36.66 | 15104 |
| 2021-09-13 | 38.43 | $36.81 | 19533 |
| 2021-09-10 | 38.60 | $37.13 | 20500 |
| 2021-09-09 | 38.75 | $38.03 | 10209 |
| 2021-09-08 | 38.82 | $38.68 | 9200 |
| 2021-09-07 | 38.83 | $38.60 | 5817 |
| 2021-09-03 | 38.85 | $39.27 | 12138 |
| 2021-09-02 | 38.81 | $39.02 | 9300 |
| 2021-09-01 | 38.80 | $39.47 | 20908 |
| 2021-08-31 | 38.75 | $39.41 | 19000 |
| 2021-08-30 | 38.70 | $39.25 | 21632 |
| 2021-08-27 | 38.67 | $38.51 | 21076 |
| 2021-08-26 | 38.72 | $38.20 | 9500 |
| 2021-08-25 | 38.79 | $38.55 | 5902 |
| 2021-08-24 | 38.84 | $38.94 | 8600 |
| 2021-08-23 | 38.85 | $38.85 | 14737 |
| 2021-08-20 | 38.87 | $37.88 | 49700 |
| 2021-08-19 | 38.98 | $38.21 | 22700 |
| 2021-08-18 | 39.06 | $38.23 | 12013 |
| 2021-08-17 | 39.14 | $38.47 | 10922 |
| 2021-08-16 | 39.19 | $38.89 | 11500 |
| 2021-08-13 | 39.21 | $39.18 | 10400 |
| 2021-08-12 | 39.19 | $38.40 | 11000 |
| 2021-08-11 | 39.24 | $39.26 | 12133 |
| 2021-08-10 | 39.20 | $39.14 | 5700 |
| 2021-08-09 | 39.16 | $39.22 | 13500 |
| 2021-08-06 | 39.11 | $39.70 | 11200 |
| 2021-08-05 | 39.00 | $40.19 | 12900 |
| 2021-08-04 | 38.82 | $39.69 | 10717 |
| 2021-08-03 | 38.69 | $39.75 | 23905 |
| 2021-08-02 | 38.54 | $39.54 | 14151 |
| 2021-07-30 | 38.40 | $39.08 | 9200 |
| 2021-07-29 | 38.31 | $39.17 | 11900 |
| 2021-07-28 | 38.19 | $38.84 | 10038 |
| 2021-07-27 | 38.09 | $38.98 | 8049 |
| 2021-07-26 | 37.97 | $38.88 | 50317 |
| 2021-07-23 | 37.86 | $38.43 | 9147 |
| 2021-07-22 | 37.77 | $37.95 | 15407 |
| 2021-07-21 | 37.72 | $38.30 | 14300 |
| 2021-07-20 | 37.64 | $38.51 | 27030 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.23
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.85
Average
40.86
Maximum
61.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.23 | $33.98 | 38180 |
| 2026-07-16 | 34.23 | $33.94 | 16229 |
| 2026-07-15 | 34.24 | $33.67 | 22002 |
| 2026-07-14 | 34.30 | $34.42 | 21000 |
| 2026-07-13 | 34.20 | $34.48 | 30244 |
| 2026-07-10 | 34.08 | $33.98 | 22923 |
| 2026-07-09 | 34.04 | $33.92 | 42300 |
| 2026-07-08 | 34.01 | $34.05 | 38201 |
| 2026-07-07 | 33.93 | $34.13 | 28700 |
| 2026-07-06 | 33.83 | $34.17 | 30600 |
| 2026-07-02 | 33.69 | $34.39 | 38300 |
| 2026-07-01 | 33.49 | $33.94 | 36313 |
| 2026-06-30 | 33.35 | $33.99 | 39200 |
| 2026-06-29 | 33.17 | $34.02 | 45500 |
| 2026-06-26 | 32.95 | $33.62 | 58147 |
| 2026-06-25 | 32.78 | $33.19 | 40470 |
| 2026-06-24 | 32.67 | $33.02 | 21230 |
| 2026-06-23 | 32.58 | $32.68 | 54900 |
| 2026-06-22 | 32.55 | $32.14 | 32600 |
| 2026-06-18 | 32.62 | $32.28 | 49900 |
| 2026-06-17 | 32.68 | $32.26 | 30100 |
| 2026-06-16 | 32.75 | $32.74 | 46209 |
| 2026-06-15 | 32.73 | $32.51 | 21215 |
| 2026-06-12 | 32.75 | $32.77 | 25741 |
| 2026-06-11 | 32.72 | $32.63 | 35300 |
| 2026-06-10 | 32.71 | $33.06 | 26807 |
| 2026-06-09 | 32.61 | $32.98 | 58500 |
| 2026-06-08 | 32.51 | $32.52 | 17217 |
| 2026-06-05 | 32.49 | $32.96 | 32206 |
| 2026-06-04 | 32.37 | $32.43 | 23900 |
| 2026-06-03 | 32.34 | $32.06 | 22247 |
| 2026-06-02 | 32.38 | $32.59 | 23536 |
| 2026-06-01 | 32.32 | $32.37 | 34500 |
| 2026-05-29 | 32.30 | $32.52 | 39000 |
| 2026-05-28 | 32.24 | $32.58 | 28500 |
| 2026-05-27 | 32.16 | $32.38 | 46700 |
| 2026-05-26 | 32.10 | $32.48 | 66416 |
| 2026-05-22 | 32.02 | $32.44 | 52031 |
| 2026-05-21 | 31.93 | $32.33 | 43600 |
| 2026-05-20 | 31.85 | $31.97 | 50700 |
| 2026-05-19 | 31.83 | $31.85 | 38600 |
| 2026-05-18 | 31.84 | $31.78 | 33400 |
| 2026-05-15 | 31.86 | $31.34 | 42500 |
| 2026-05-14 | 31.98 | $32.11 | 27247 |
| 2026-05-13 | 31.95 | $32.37 | 51526 |
| 2026-05-12 | 31.87 | $32.84 | 82627 |
| 2026-05-11 | 31.67 | $32.16 | 42700 |
| 2026-05-08 | 31.59 | $32.04 | 18100 |
| 2026-05-07 | 31.52 | $31.68 | 17500 |
| 2026-05-06 | 31.52 | $31.90 | 72048 |
| 2026-05-05 | 31.47 | $31.41 | 30200 |
| 2026-05-04 | 31.52 | $31.29 | 35109 |
| 2026-05-01 | 31.61 | $31.20 | 48244 |
| 2026-04-30 | 31.72 | $31.31 | 44000 |
| 2026-04-29 | 31.84 | $31.41 | 70162 |
| 2026-04-28 | 31.96 | $31.60 | 38000 |
| 2026-04-27 | 32.05 | $31.67 | 51200 |
| 2026-04-24 | 32.15 | $32.07 | 43100 |
| 2026-04-23 | 32.18 | $32.15 | 22205 |
| 2026-04-22 | 32.19 | $31.85 | 30900 |
| 2026-04-21 | 32.27 | $31.96 | 37820 |
| 2026-04-20 | 32.35 | $32.58 | 35700 |
| 2026-04-17 | 32.30 | $32.45 | 57129 |
| 2026-04-16 | 32.28 | $32.39 | 59000 |
| 2026-04-15 | 32.26 | $32.11 | 44900 |
| 2026-04-14 | 32.30 | $32.65 | 48825 |
| 2026-04-13 | 32.23 | $32.39 | 53948 |
| 2026-04-10 | 32.21 | $33.26 | 75600 |
| 2026-04-09 | 32.00 | $32.72 | 33764 |
| 2026-04-08 | 31.87 | $32.35 | 41800 |
| 2026-04-07 | 31.81 | $31.87 | 24800 |
| 2026-04-06 | 31.83 | $32.05 | 21100 |
| 2026-04-02 | 31.82 | $32.19 | 18138 |
| 2026-04-01 | 31.78 | $32.31 | 29138 |
| 2026-03-31 | 31.72 | $31.85 | 76236 |
| 2026-03-30 | 31.74 | $32.49 | 58800 |
| 2026-03-27 | 31.64 | $32.06 | 102826 |
| 2026-03-26 | 31.61 | $32.17 | 47500 |
| 2026-03-25 | 31.56 | $31.69 | 69500 |
| 2026-03-24 | 31.60 | $31.44 | 74800 |
| 2026-03-23 | 31.70 | $31.45 | 81200 |
| 2026-03-20 | 31.83 | $30.50 | 1.2M |
| 2026-03-19 | 32.18 | $31.60 | 102800 |
| 2026-03-18 | 32.35 | $30.87 | 107300 |
| 2026-03-17 | 32.71 | $31.65 | 106245 |
| 2026-03-16 | 32.97 | $31.93 | 96215 |
| 2026-03-13 | 33.20 | $32.72 | 86100 |
| 2026-03-12 | 33.31 | $32.39 | 103932 |
| 2026-03-11 | 33.51 | $32.20 | 135100 |
| 2026-03-10 | 33.77 | $32.54 | 94126 |
| 2026-03-09 | 34.01 | $33.80 | 22327 |
| 2026-03-06 | 34.02 | $33.73 | 23700 |
| 2026-03-05 | 34.04 | $33.72 | 28328 |
| 2026-03-04 | 34.07 | $34.30 | 15400 |
| 2026-03-03 | 33.97 | $33.81 | 32908 |
| 2026-03-02 | 33.97 | $33.78 | 26900 |
| 2026-02-27 | 33.96 | $33.88 | 19500 |
| 2026-02-26 | 33.93 | $34.05 | 17300 |
| 2026-02-25 | 33.86 | $34.76 | 35931 |
| 2026-02-24 | 33.62 | $33.77 | 32315 |
| 2026-02-23 | 33.56 | $34.05 | 53200 |
| 2026-02-20 | 33.42 | $33.34 | 35700 |
| 2026-02-19 | 33.41 | $33.19 | 29908 |
| 2026-02-18 | 33.42 | $33.21 | 31200 |
| 2026-02-17 | 33.43 | $33.55 | 26827 |
| 2026-02-13 | 33.37 | $33.74 | 24600 |
| 2026-02-12 | 33.26 | $33.23 | 32600 |
| 2026-02-11 | 33.24 | $33.10 | 23227 |
| 2026-02-10 | 33.24 | $33.16 | 32000 |
| 2026-02-09 | 33.22 | $33.05 | 65600 |
| 2026-02-06 | 33.23 | $32.31 | 24900 |
| 2026-02-05 | 33.39 | $33.34 | 46700 |
| 2026-02-04 | 33.35 | $33.13 | 75321 |
| 2026-02-03 | 33.36 | $33.29 | 45514 |
| 2026-02-02 | 33.32 | $33.09 | 39300 |
| 2026-01-30 | 33.32 | $33.36 | 19001 |
| 2026-01-29 | 33.27 | $33.22 | 30800 |
| 2026-01-28 | 33.23 | $32.95 | 22300 |
| 2026-01-27 | 33.23 | $33.40 | 19933 |
| 2026-01-26 | 33.14 | $33.00 | 21721 |
| 2026-01-23 | 33.12 | $33.05 | 21103 |
| 2026-01-22 | 33.08 | $33.78 | 29900 |
| 2026-01-21 | 32.88 | $32.83 | 26100 |
| 2026-01-20 | 32.85 | $32.81 | 24708 |
| 2026-01-16 | 32.81 | $34.10 | 29100 |
| 2026-01-15 | 32.49 | $33.51 | 28419 |
| 2026-01-14 | 32.24 | $33.37 | 39926 |
| 2026-01-13 | 31.98 | $32.33 | 11429 |
| 2026-01-12 | 31.90 | $32.24 | 15900 |
| 2026-01-09 | 31.82 | $32.07 | 32014 |
| 2026-01-08 | 31.76 | $32.34 | 60235 |
| 2026-01-07 | 31.64 | $32.00 | 25632 |
| 2026-01-06 | 31.58 | $31.46 | 37615 |
| 2026-01-05 | 31.61 | $31.34 | 18648 |
| 2026-01-02 | 31.68 | $31.42 | 15030 |
| 2025-12-31 | 31.74 | $31.61 | 22300 |
| 2025-12-30 | 31.77 | $31.77 | 26206 |
| 2025-12-29 | 31.78 | $31.69 | 36300 |
| 2025-12-26 | 31.80 | $31.78 | 17300 |
| 2025-12-24 | 31.81 | $31.86 | 10009 |
| 2025-12-23 | 31.80 | $31.80 | 21519 |
| 2025-12-22 | 31.80 | $31.98 | 20939 |
| 2025-12-19 | 31.76 | $31.71 | 116100 |
| 2025-12-18 | 31.78 | $32.48 | 14521 |
| 2025-12-17 | 31.63 | $32.26 | 21800 |
| 2025-12-16 | 31.51 | $32.17 | 13500 |
| 2025-12-15 | 31.39 | $32.15 | 21234 |
| 2025-12-12 | 31.26 | $31.97 | 13000 |
| 2025-12-11 | 31.14 | $31.83 | 23500 |
| 2025-12-10 | 31.04 | $31.26 | 36506 |
| 2025-12-09 | 31.04 | $31.19 | 26200 |
| 2025-12-08 | 31.06 | $30.90 | 29500 |
| 2025-12-05 | 31.15 | $31.56 | 27100 |
| 2025-12-04 | 31.11 | $31.07 | 49800 |
| 2025-12-03 | 31.18 | $31.19 | 23000 |
| 2025-12-02 | 31.23 | $30.88 | 19900 |
| 2025-12-01 | 31.36 | $31.34 | 22000 |
| 2025-11-28 | 31.42 | $31.50 | 15400 |
| 2025-11-26 | 31.45 | $31.53 | 15908 |
| 2025-11-25 | 31.49 | $31.53 | 20800 |
| 2025-11-24 | 31.53 | $31.12 | 64506 |
| 2025-11-21 | 31.68 | $31.41 | 18038 |
| 2025-11-20 | 31.78 | $31.19 | 19616 |
| 2025-11-19 | 31.95 | $31.13 | 23400 |
| 2025-11-18 | 32.17 | $31.61 | 15000 |
| 2025-11-17 | 32.32 | $31.78 | 14100 |
| 2025-11-14 | 32.45 | $32.15 | 16400 |
| 2025-11-13 | 32.54 | $32.42 | 21324 |
| 2025-11-12 | 32.58 | $32.40 | 10500 |
| 2025-11-11 | 32.63 | $32.42 | 21100 |
| 2025-11-10 | 32.69 | $32.45 | 22700 |
| 2025-11-07 | 32.75 | $33.19 | 50300 |
| 2025-11-06 | 32.66 | $32.40 | 18648 |
| 2025-11-05 | 32.73 | $32.51 | 65306 |
| 2025-11-04 | 32.79 | $32.48 | 13900 |
| 2025-11-03 | 32.86 | $32.06 | 15200 |
| 2025-10-31 | 33.03 | $32.23 | 10714 |
| 2025-10-30 | 33.20 | $32.31 | 19600 |
| 2025-10-29 | 33.37 | $32.47 | 30529 |
| 2025-10-28 | 33.53 | $33.93 | 21127 |
| 2025-10-27 | 33.42 | $33.60 | 18100 |
| 2025-10-24 | 33.35 | $33.37 | 11900 |
| 2025-10-23 | 33.32 | $33.39 | 30300 |
| 2025-10-22 | 33.28 | $33.53 | 22345 |
| 2025-10-21 | 33.20 | $33.16 | 19400 |
| 2025-10-20 | 33.18 | $33.90 | 10447 |
| 2025-10-17 | 33.01 | $33.56 | 19800 |
| 2025-10-16 | 32.87 | $33.50 | 22600 |
| 2025-10-15 | 32.73 | $33.30 | 12925 |
| 2025-10-14 | 32.61 | $32.62 | 12500 |
| 2025-10-13 | 32.61 | $32.72 | 21516 |
| 2025-10-10 | 32.59 | $33.50 | 20600 |
| 2025-10-09 | 32.40 | $33.03 | 17100 |
| 2025-10-08 | 32.29 | $32.77 | 10300 |
| 2025-10-07 | 32.21 | $32.79 | 25900 |
| 2025-10-06 | 32.11 | $32.30 | 23742 |
| 2025-10-03 | 32.11 | $31.91 | 21238 |
| 2025-10-02 | 32.18 | $32.00 | 39977 |
| 2025-10-01 | 32.26 | $31.78 | 28226 |
| 2025-09-30 | 32.39 | $32.60 | 12500 |
| 2025-09-29 | 32.37 | $32.20 | 18400 |
| 2025-09-26 | 32.43 | $32.47 | 11800 |
| 2025-09-25 | 32.45 | $32.33 | 19028 |
| 2025-09-24 | 32.50 | $32.82 | 21749 |
| 2025-09-23 | 32.46 | $33.03 | 16437 |
| 2025-09-22 | 32.37 | $32.44 | 47000 |
| 2025-09-19 | 32.39 | $31.59 | 241000 |
| 2025-09-18 | 32.60 | $32.40 | 16900 |
| 2025-09-17 | 32.67 | $32.31 | 39200 |
| 2025-09-16 | 32.77 | $32.08 | 30900 |
| 2025-09-15 | 32.94 | $32.57 | 32900 |
| 2025-09-12 | 33.03 | $32.99 | 30749 |
| 2025-09-11 | 33.04 | $33.23 | 17333 |
| 2025-09-10 | 33.01 | $33.21 | 22600 |
| 2025-09-09 | 32.98 | $33.13 | 21749 |
| 2025-09-08 | 32.97 | $32.60 | 20213 |
| 2025-09-05 | 33.06 | $33.24 | 21922 |
| 2025-09-04 | 33.03 | $32.91 | 19000 |
| 2025-09-03 | 33.07 | $32.68 | 23446 |
| 2025-09-02 | 33.16 | $32.87 | 33000 |
| 2025-08-29 | 33.23 | $33.15 | 24400 |
| 2025-08-28 | 33.25 | $33.46 | 31700 |
| 2025-08-27 | 33.21 | $33.19 | 24900 |
| 2025-08-26 | 33.23 | $33.10 | 17420 |
| 2025-08-25 | 33.26 | $33.40 | 33400 |
| 2025-08-22 | 33.23 | $33.84 | 22000 |
| 2025-08-21 | 33.11 | $32.96 | 15901 |
| 2025-08-20 | 33.15 | $33.05 | 9417 |
| 2025-08-19 | 33.18 | $33.21 | 12500 |
| 2025-08-18 | 33.19 | $32.81 | 23600 |
| 2025-08-15 | 33.28 | $32.78 | 70800 |
| 2025-08-14 | 33.39 | $33.32 | 23341 |
| 2025-08-13 | 33.40 | $33.86 | 29000 |
| 2025-08-12 | 33.30 | $34.05 | 24600 |
| 2025-08-11 | 33.15 | $33.72 | 26509 |
| 2025-08-08 | 33.04 | $33.58 | 21700 |
| 2025-08-07 | 32.95 | $33.20 | 44440 |
| 2025-08-06 | 32.92 | $33.17 | 32000 |
| 2025-08-05 | 32.89 | $33.20 | 65500 |
| 2025-08-04 | 32.86 | $32.81 | 19900 |
| 2025-08-01 | 32.90 | $32.82 | 20000 |
| 2025-07-31 | 32.95 | $32.65 | 31817 |
| 2025-07-30 | 33.05 | $33.12 | 39100 |
| 2025-07-29 | 33.06 | $32.52 | 30203 |
| 2025-07-28 | 33.20 | $32.36 | 31744 |
| 2025-07-25 | 33.41 | $33.07 | 48500 |
| 2025-07-24 | 33.49 | $33.30 | 38911 |
| 2025-07-23 | 33.54 | $33.58 | 30700 |
| 2025-07-22 | 33.55 | $33.81 | 27945 |
| 2025-07-21 | 33.50 | $33.51 | 23017 |
| 2025-07-18 | 33.51 | $33.28 | 28807 |
| 2025-07-17 | 33.57 | $33.40 | 26900 |
| 2025-07-16 | 33.62 | $33.37 | 24218 |
| 2025-07-15 | 33.68 | $33.50 | 49706 |
| 2025-07-14 | 33.72 | $34.18 | 19230 |
| 2025-07-11 | 33.62 | $33.61 | 26126 |
| 2025-07-10 | 33.63 | $33.73 | 31200 |
| 2025-07-09 | 33.62 | $33.56 | 16539 |
| 2025-07-08 | 33.64 | $33.71 | 24179 |
| 2025-07-07 | 33.64 | $33.49 | 38200 |
| 2025-07-03 | 33.68 | $33.77 | 13908 |
| 2025-07-02 | 33.67 | $33.81 | 14700 |
| 2025-07-01 | 33.65 | $33.96 | 17100 |
| 2025-06-30 | 33.59 | $33.56 | 22509 |
| 2025-06-27 | 33.61 | $33.71 | 45900 |
| 2025-06-26 | 33.61 | $33.46 | 37700 |
| 2025-06-25 | 33.65 | $33.30 | 17800 |
| 2025-06-24 | 33.74 | $33.84 | 19900 |
| 2025-06-23 | 33.73 | $34.22 | 24200 |
| 2025-06-20 | 33.64 | $33.23 | 112800 |
| 2025-06-18 | 33.74 | $33.43 | 26939 |
| 2025-06-17 | 33.81 | $33.54 | 23400 |
| 2025-06-16 | 33.88 | $33.31 | 27623 |
| 2025-06-13 | 34.00 | $33.61 | 27301 |
| 2025-06-12 | 34.08 | $34.57 | 13400 |
| 2025-06-11 | 33.97 | $34.44 | 18800 |
| 2025-06-10 | 33.87 | $34.23 | 25114 |
| 2025-06-09 | 33.80 | $33.58 | 25000 |
| 2025-06-06 | 33.86 | $33.08 | 26804 |
| 2025-06-05 | 34.03 | $33.30 | 38045 |
| 2025-06-04 | 34.18 | $33.73 | 27300 |
| 2025-06-03 | 34.26 | $34.33 | 11200 |
| 2025-06-02 | 34.23 | $34.34 | 35256 |
| 2025-05-30 | 34.19 | $34.49 | 13019 |
| 2025-05-29 | 34.11 | $33.98 | 33300 |
| 2025-05-28 | 34.13 | $33.75 | 20300 |
| 2025-05-27 | 34.20 | $34.46 | 20600 |
| 2025-05-23 | 34.13 | $34.00 | 22100 |
| 2025-05-22 | 34.14 | $33.91 | 19000 |
| 2025-05-21 | 34.18 | $34.25 | 19400 |
| 2025-05-20 | 34.15 | $34.49 | 21900 |
| 2025-05-19 | 34.06 | $34.10 | 54500 |
| 2025-05-16 | 34.04 | $33.92 | 29301 |
| 2025-05-15 | 34.05 | $33.49 | 87903 |
| 2025-05-14 | 34.15 | $32.54 | 42600 |
| 2025-05-13 | 34.47 | $32.91 | 46200 |
| 2025-05-12 | 34.76 | $33.48 | 71300 |
| 2025-05-09 | 34.98 | $34.50 | 31700 |
| 2025-05-08 | 35.01 | $34.47 | 25300 |
| 2025-05-07 | 35.05 | $34.26 | 30036 |
| 2025-05-06 | 35.14 | $34.98 | 13800 |
| 2025-05-05 | 35.08 | $34.27 | 21728 |
| 2025-05-02 | 35.16 | $34.65 | 27121 |
| 2025-05-01 | 35.17 | $35.40 | 61300 |
| 2025-04-30 | 35.02 | $35.52 | 52421 |
| 2025-04-29 | 34.81 | $34.91 | 36100 |
| 2025-04-28 | 34.69 | $34.13 | 15600 |
| 2025-04-25 | 34.72 | $34.33 | 23800 |
| 2025-04-24 | 34.69 | $34.76 | 26268 |
| 2025-04-23 | 34.57 | $35.52 | 87646 |
| 2025-04-22 | 34.27 | $34.85 | 24429 |
| 2025-04-21 | 34.05 | $34.68 | 26025 |
| 2025-04-17 | 33.83 | $34.66 | 34947 |
| 2025-04-16 | 33.57 | $34.25 | 30741 |
| 2025-04-15 | 33.36 | $34.47 | 24300 |
| 2025-04-14 | 33.06 | $34.70 | 31438 |
| 2025-04-11 | 32.66 | $33.51 | 33900 |
| 2025-04-10 | 32.44 | $33.10 | 48500 |
| 2025-04-09 | 32.28 | $31.86 | 61500 |
| 2025-04-08 | 32.35 | $32.21 | 55725 |
| 2025-04-07 | 32.36 | $31.91 | 72606 |
| 2025-04-04 | 32.43 | $32.22 | 68700 |
| 2025-04-03 | 32.44 | $33.28 | 37300 |
| 2025-04-02 | 32.23 | $32.58 | 29216 |
| 2025-04-01 | 32.14 | $33.01 | 25316 |
| 2025-03-31 | 31.94 | $32.65 | 46500 |
| 2025-03-28 | 31.78 | $32.67 | 69200 |
| 2025-03-27 | 31.59 | $31.93 | 28800 |
| 2025-03-26 | 31.53 | $31.52 | 55622 |
| 2025-03-25 | 31.54 | $30.83 | 33000 |
| 2025-03-24 | 31.71 | $30.93 | 54719 |
| 2025-03-21 | 31.88 | $30.71 | 203900 |
| 2025-03-20 | 32.12 | $31.36 | 67600 |
| 2025-03-19 | 32.26 | $31.44 | 52500 |
| 2025-03-18 | 32.41 | $32.36 | 34400 |
| 2025-03-17 | 32.38 | $32.16 | 45041 |
| 2025-03-14 | 32.40 | $31.97 | 52904 |
| 2025-03-13 | 32.45 | $32.30 | 35700 |
| 2025-03-12 | 32.44 | $31.86 | 39300 |
| 2025-03-11 | 32.51 | $32.70 | 43700 |
| 2025-03-10 | 32.42 | $33.46 | 42620 |
| 2025-03-07 | 32.16 | $33.01 | 43421 |
| 2025-03-06 | 31.94 | $31.82 | 29108 |
| 2025-03-05 | 31.94 | $31.94 | 28710 |
| 2025-03-04 | 31.91 | $32.07 | 46016 |
| 2025-03-03 | 31.85 | $32.04 | 46300 |
| 2025-02-28 | 31.79 | $31.09 | 32900 |
| 2025-02-27 | 31.91 | $31.39 | 195349 |
| 2025-02-26 | 31.99 | $32.36 | 26741 |
| 2025-02-25 | 31.87 | $32.85 | 36100 |
| 2025-02-24 | 31.63 | $32.12 | 24851 |
| 2025-02-21 | 31.50 | $32.31 | 36640 |
| 2025-02-20 | 31.32 | $32.02 | 34600 |
| 2025-02-19 | 31.16 | $31.93 | 27143 |
| 2025-02-18 | 31.00 | $31.81 | 29131 |
| 2025-02-14 | 30.83 | $31.26 | 19300 |
| 2025-02-13 | 30.76 | $31.43 | 22400 |
| 2025-02-12 | 30.64 | $30.85 | 21812 |
| 2025-02-11 | 30.62 | $30.75 | 22919 |
| 2025-02-10 | 30.63 | $30.39 | 26100 |
| 2025-02-07 | 30.71 | $30.35 | 15913 |
| 2025-02-06 | 30.81 | $31.28 | 18900 |
| 2025-02-05 | 30.74 | $31.38 | 18821 |
| 2025-02-04 | 30.64 | $31.39 | 28827 |
| 2025-02-03 | 30.52 | $31.37 | 34909 |
| 2025-01-31 | 30.39 | $31.00 | 45700 |
| 2025-01-30 | 30.31 | $30.79 | 24700 |
| 2025-01-29 | 30.27 | $31.18 | 34057 |
| 2025-01-28 | 30.15 | $31.58 | 59000 |
| 2025-01-27 | 29.93 | $30.73 | 47600 |
| 2025-01-24 | 29.85 | $29.99 | 34916 |
| 2025-01-23 | 29.93 | $30.00 | 38600 |
| 2025-01-22 | 30.02 | $29.68 | 49916 |
| 2025-01-21 | 30.19 | $30.85 | 38300 |
| 2025-01-17 | 30.16 | $30.78 | 30200 |
| 2025-01-16 | 30.14 | $30.91 | 73501 |
| 2025-01-15 | 30.09 | $30.49 | 48144 |
| 2025-01-14 | 30.13 | $30.23 | 47900 |
| 2025-01-13 | 30.24 | $29.91 | 39013 |
| 2025-01-10 | 30.43 | $29.71 | 56900 |
| 2025-01-08 | 30.71 | $30.68 | 32136 |
| 2025-01-07 | 30.84 | $30.66 | 50133 |
| 2025-01-06 | 30.99 | $30.27 | 40200 |
| 2025-01-03 | 31.26 | $31.11 | 25226 |
| 2025-01-02 | 31.40 | $31.33 | 24640 |
| 2024-12-31 | 31.52 | $31.62 | 53700 |
| 2024-12-30 | 31.61 | $31.59 | 30729 |
| 2024-12-27 | 31.72 | $31.49 | 17039 |
| 2024-12-26 | 31.87 | $31.77 | 25437 |
| 2024-12-24 | 32.00 | $31.26 | 15927 |
| 2024-12-23 | 32.25 | $31.37 | 40914 |
| 2024-12-20 | 32.53 | $32.02 | 190000 |
| 2024-12-19 | 32.73 | $31.25 | 36453 |
| 2024-12-18 | 33.12 | $32.17 | 65819 |
| 2024-12-17 | 33.38 | $33.29 | 55400 |
| 2024-12-16 | 33.45 | $33.50 | 24626 |
| 2024-12-13 | 33.49 | $33.43 | 30818 |
| 2024-12-12 | 33.55 | $33.26 | 34100 |
| 2024-12-11 | 33.66 | $33.46 | 46301 |
| 2024-12-10 | 33.75 | $33.87 | 39943 |
| 2024-12-09 | 33.78 | $33.45 | 31540 |
| 2024-12-06 | 33.89 | $34.18 | 49639 |
| 2024-12-05 | 33.87 | $33.50 | 32831 |
| 2024-12-04 | 34.00 | $33.73 | 29929 |
| 2024-12-03 | 34.10 | $33.50 | 32700 |
| 2024-12-02 | 34.26 | $34.01 | 41801 |
| 2024-11-29 | 34.35 | $34.74 | 23700 |
| 2024-11-27 | 34.30 | $34.57 | 26200 |
| 2024-11-26 | 34.28 | $34.65 | 31340 |
| 2024-11-25 | 34.23 | $34.82 | 34349 |
| 2024-11-22 | 34.15 | $34.33 | 41135 |
| 2024-11-21 | 34.16 | $33.92 | 46300 |
| 2024-11-20 | 34.26 | $34.04 | 52823 |
| 2024-11-19 | 34.36 | $34.32 | 22648 |
| 2024-11-18 | 34.41 | $34.54 | 18015 |
| 2024-11-15 | 34.43 | $34.09 | 35200 |
| 2024-11-14 | 34.55 | $33.96 | 38700 |
| 2024-11-13 | 34.71 | $33.74 | 20800 |
| 2024-11-12 | 34.95 | $34.81 | 15500 |
| 2024-11-11 | 35.00 | $36.13 | 13600 |
| 2024-11-08 | 34.79 | $35.86 | 15700 |
| 2024-11-07 | 34.60 | $36.15 | 12632 |
| 2024-11-06 | 34.32 | $36.38 | 21010 |
| 2024-11-05 | 33.95 | $36.08 | 56700 |
| 2024-11-04 | 33.59 | $33.28 | 41100 |
| 2024-11-01 | 33.77 | $33.18 | 35937 |
| 2024-10-31 | 34.00 | $33.51 | 15429 |
| 2024-10-30 | 34.21 | $33.54 | 22439 |
| 2024-10-29 | 34.44 | $33.78 | 30446 |
| 2024-10-28 | 34.67 | $34.31 | 17300 |
| 2024-10-25 | 34.82 | $33.90 | 21231 |
| 2024-10-24 | 35.10 | $34.55 | 42934 |
| 2024-10-23 | 35.28 | $34.65 | 17300 |
| 2024-10-22 | 35.47 | $34.92 | 32637 |
| 2024-10-21 | 35.64 | $35.40 | 14928 |
| 2024-10-18 | 35.74 | $35.49 | 24133 |
| 2024-10-17 | 35.84 | $35.89 | 14003 |
| 2024-10-16 | 35.87 | $36.34 | 18229 |
| 2024-10-15 | 35.81 | $35.99 | 15813 |
| 2024-10-14 | 35.82 | $36.02 | 19545 |
| 2024-10-11 | 35.83 | $35.73 | 15141 |
| 2024-10-10 | 35.90 | $35.41 | 17324 |
| 2024-10-09 | 36.05 | $35.68 | 26200 |
| 2024-10-08 | 36.18 | $35.28 | 15103 |
| 2024-10-07 | 36.41 | $35.37 | 25711 |
| 2024-10-04 | 36.66 | $36.20 | 16300 |
| 2024-10-03 | 36.78 | $36.10 | 15325 |
| 2024-10-02 | 36.93 | $36.68 | 18237 |
| 2024-10-01 | 37.00 | $36.99 | 21300 |
| 2024-09-30 | 37.00 | $37.18 | 22400 |
| 2024-09-27 | 36.97 | $36.65 | 19301 |
| 2024-09-26 | 37.04 | $36.35 | 15900 |
| 2024-09-25 | 37.19 | $36.64 | 22411 |
| 2024-09-24 | 37.30 | $36.53 | 34400 |
| 2024-09-23 | 37.45 | $36.90 | 19900 |
| 2024-09-20 | 37.55 | $37.35 | 184300 |
| 2024-09-19 | 37.57 | $37.33 | 16000 |
| 2024-09-18 | 37.59 | $37.71 | 33400 |
| 2024-09-17 | 37.53 | $37.96 | 44334 |
| 2024-09-16 | 37.42 | $38.58 | 28105 |
| 2024-09-13 | 37.15 | $38.38 | 35933 |
| 2024-09-12 | 36.88 | $37.49 | 13336 |
| 2024-09-11 | 36.75 | $37.76 | 34921 |
| 2024-09-10 | 36.55 | $38.46 | 37200 |
| 2024-09-09 | 36.16 | $37.57 | 40335 |
| 2024-09-06 | 35.91 | $36.41 | 38200 |
| 2024-09-05 | 35.86 | $36.56 | 38700 |
| 2024-09-04 | 35.77 | $35.89 | 16941 |
| 2024-09-03 | 35.82 | $35.99 | 35527 |
| 2024-08-30 | 35.86 | $36.11 | 19400 |
| 2024-08-29 | 35.88 | $35.93 | 32600 |
| 2024-08-28 | 35.94 | $35.92 | 29806 |
| 2024-08-27 | 36.02 | $35.66 | 26800 |
| 2024-08-26 | 36.18 | $36.13 | 35000 |
| 2024-08-23 | 36.26 | $35.06 | 76200 |
| 2024-08-22 | 36.59 | $35.87 | 23814 |
| 2024-08-21 | 36.80 | $36.60 | 23800 |
| 2024-08-20 | 36.89 | $36.77 | 22300 |
| 2024-08-19 | 36.96 | $36.86 | 28943 |
| 2024-08-16 | 37.03 | $36.89 | 35500 |
| 2024-08-15 | 37.10 | $36.93 | 36600 |
| 2024-08-14 | 37.19 | $36.23 | 34400 |
| 2024-08-13 | 37.43 | $36.04 | 32948 |
| 2024-08-12 | 37.76 | $36.24 | 27200 |
| 2024-08-09 | 38.09 | $36.77 | 20843 |
| 2024-08-08 | 38.37 | $37.54 | 108500 |
| 2024-08-07 | 38.53 | $35.96 | 26700 |
| 2024-08-06 | 39.05 | $36.50 | 31722 |
| 2024-08-05 | 39.53 | $38.05 | 48531 |
| 2024-08-02 | 39.76 | $39.11 | 29545 |
| 2024-08-01 | 39.80 | $39.15 | 38900 |
| 2024-07-31 | 39.84 | $39.17 | 31500 |
| 2024-07-30 | 39.87 | $39.66 | 36300 |
| 2024-07-29 | 39.79 | $39.49 | 38124 |
| 2024-07-26 | 39.73 | $39.31 | 20426 |
| 2024-07-25 | 39.70 | $39.36 | 39500 |
| 2024-07-24 | 39.64 | $39.58 | 25121 |
| 2024-07-23 | 39.52 | $39.25 | 74000 |
| 2024-07-22 | 39.44 | $39.75 | 24800 |
| 2024-07-19 | 39.24 | $39.38 | 50348 |
| 2024-07-18 | 39.08 | $39.96 | 30900 |
| 2024-07-17 | 38.76 | $40.86 | 46319 |
| 2024-07-16 | 38.20 | $39.51 | 28822 |
| 2024-07-15 | 37.82 | $38.83 | 33400 |
| 2024-07-12 | 37.53 | $39.05 | 34214 |
| 2024-07-11 | 37.13 | $38.73 | 33844 |
| 2024-07-10 | 36.74 | $38.08 | 49333 |
| 2024-07-09 | 36.42 | $37.27 | 41800 |
| 2024-07-08 | 36.22 | $37.40 | 56337 |
| 2024-07-05 | 35.95 | $37.41 | 55339 |
| 2024-07-03 | 35.65 | $37.04 | 67311 |
| 2024-07-02 | 35.37 | $36.70 | 105845 |
| 2024-07-01 | 35.12 | $35.11 | 166437 |
| 2024-06-28 | 35.17 | $35.16 | 1.8M |
| 2024-06-27 | 35.22 | $36.12 | 118400 |
| 2024-06-26 | 35.07 | $35.99 | 102000 |
| 2024-06-25 | 34.94 | $35.99 | 83013 |
| 2024-06-24 | 34.78 | $36.40 | 67431 |
| 2024-06-21 | 34.52 | $35.06 | 107611 |
| 2024-06-20 | 34.50 | $35.23 | 74500 |
| 2024-06-18 | 34.44 | $34.52 | 52500 |
| 2024-06-17 | 34.54 | $34.13 | 55145 |
| 2024-06-14 | 34.73 | $34.20 | 52722 |
| 2024-06-13 | 34.95 | $34.68 | 43638 |
| 2024-06-12 | 35.11 | $34.65 | 49946 |
| 2024-06-11 | 35.30 | $34.92 | 45700 |
| 2024-06-10 | 35.47 | $34.23 | 52006 |
| 2024-06-07 | 35.82 | $34.13 | 118400 |
| 2024-06-06 | 36.25 | $34.80 | 71246 |
| 2024-06-05 | 36.61 | $36.01 | 57216 |
| 2024-06-04 | 36.78 | $35.60 | 61613 |
| 2024-06-03 | 37.06 | $35.55 | 92210 |
| 2024-05-31 | 37.39 | $35.87 | 375133 |
| 2024-05-30 | 37.72 | $35.15 | 66500 |
| 2024-05-29 | 38.24 | $34.20 | 179900 |
| 2024-05-28 | 39.05 | $34.52 | 275305 |
| 2024-05-24 | 39.92 | $38.51 | 22443 |
| 2024-05-23 | 40.08 | $38.66 | 30409 |
| 2024-05-22 | 40.22 | $39.29 | 27900 |
| 2024-05-21 | 40.25 | $39.96 | 23500 |
| 2024-05-20 | 40.13 | $39.99 | 22400 |
| 2024-05-17 | 39.98 | $40.48 | 27200 |
| 2024-05-16 | 39.69 | $40.75 | 33840 |
| 2024-05-15 | 39.29 | $40.57 | 25800 |
| 2024-05-14 | 38.86 | $40.87 | 32300 |
| 2024-05-13 | 38.28 | $39.69 | 39043 |
| 2024-05-10 | 37.85 | $40.10 | 29600 |
| 2024-05-09 | 37.26 | $39.48 | 40300 |
| 2024-05-08 | 36.71 | $38.31 | 14932 |
| 2024-05-07 | 36.30 | $38.27 | 41047 |
| 2024-05-06 | 35.84 | $37.07 | 21507 |
| 2024-05-03 | 35.56 | $37.32 | 20048 |
| 2024-05-02 | 35.18 | $36.70 | 31800 |
| 2024-05-01 | 34.86 | $36.04 | 28124 |
| 2024-04-30 | 34.64 | $34.98 | 25608 |
| 2024-04-29 | 34.60 | $35.10 | 27101 |
| 2024-04-26 | 34.54 | $34.50 | 22040 |
| 2024-04-25 | 34.60 | $34.52 | 32408 |
| 2024-04-24 | 34.66 | $34.89 | 26600 |
| 2024-04-23 | 34.65 | $34.96 | 27300 |
| 2024-04-22 | 34.64 | $34.84 | 28839 |
| 2024-04-19 | 34.65 | $34.87 | 42725 |
| 2024-04-18 | 34.65 | $34.37 | 45502 |
| 2024-04-17 | 34.77 | $34.33 | 31606 |
| 2024-04-16 | 34.91 | $33.72 | 37200 |
| 2024-04-15 | 35.21 | $34.45 | 43200 |
| 2024-04-12 | 35.41 | $34.04 | 47500 |
| 2024-04-11 | 35.72 | $34.94 | 25143 |
| 2024-04-10 | 35.90 | $35.19 | 49200 |
| 2024-04-09 | 36.05 | $36.42 | 32200 |
| 2024-04-08 | 35.97 | $35.95 | 42408 |
| 2024-04-05 | 35.97 | $35.36 | 23500 |
| 2024-04-04 | 36.10 | $36.59 | 42510 |
| 2024-04-03 | 35.99 | $35.73 | 24642 |
| 2024-04-02 | 36.04 | $35.74 | 28838 |
| 2024-04-01 | 36.09 | $36.81 | 28200 |
| 2024-03-28 | 35.93 | $37.11 | 40500 |
| 2024-03-27 | 35.68 | $36.81 | 25400 |
| 2024-03-26 | 35.46 | $35.49 | 38716 |
| 2024-03-25 | 35.48 | $34.99 | 36921 |
| 2024-03-22 | 35.61 | $35.49 | 32042 |
| 2024-03-21 | 35.65 | $35.71 | 38209 |
| 2024-03-20 | 35.66 | $35.92 | 31337 |
| 2024-03-19 | 35.62 | $35.44 | 21121 |
| 2024-03-18 | 35.68 | $35.51 | 41149 |
| 2024-03-15 | 35.74 | $36.63 | 262149 |
| 2024-03-14 | 35.56 | $35.81 | 58200 |
| 2024-03-13 | 35.54 | $36.02 | 53635 |
| 2024-03-12 | 35.47 | $36.25 | 38200 |
| 2024-03-11 | 35.34 | $36.92 | 28941 |
| 2024-03-08 | 35.06 | $36.36 | 22131 |
| 2024-03-07 | 34.84 | $35.89 | 25500 |
| 2024-03-06 | 34.70 | $35.82 | 24633 |
| 2024-03-05 | 34.55 | $35.77 | 44300 |
| 2024-03-04 | 34.39 | $35.50 | 47300 |
| 2024-03-01 | 34.28 | $34.53 | 29000 |
| 2024-02-29 | 34.35 | $34.47 | 32206 |
| 2024-02-28 | 34.45 | $34.43 | 19022 |
| 2024-02-27 | 34.59 | $34.33 | 21349 |
| 2024-02-26 | 34.77 | $34.30 | 39500 |
| 2024-02-23 | 35.00 | $34.73 | 34423 |
| 2024-02-22 | 35.17 | $34.81 | 47000 |
| 2024-02-21 | 35.37 | $35.69 | 13800 |
| 2024-02-20 | 35.42 | $35.66 | 20100 |
| 2024-02-16 | 35.49 | $35.78 | 31432 |
| 2024-02-15 | 35.55 | $36.83 | 32018 |
| 2024-02-14 | 35.40 | $35.42 | 35918 |
| 2024-02-13 | 35.54 | $35.18 | 40300 |
| 2024-02-12 | 35.75 | $37.23 | 29800 |
| 2024-02-09 | 35.57 | $36.44 | 30600 |
| 2024-02-08 | 35.54 | $35.64 | 18800 |
| 2024-02-07 | 35.68 | $35.54 | 48303 |
| 2024-02-06 | 35.88 | $36.15 | 31600 |
| 2024-02-05 | 35.98 | $35.57 | 39446 |
| 2024-02-02 | 36.23 | $36.10 | 25000 |
| 2024-02-01 | 36.42 | $36.98 | 28016 |
| 2024-01-31 | 36.45 | $36.50 | 50701 |
| 2024-01-30 | 36.61 | $36.70 | 13643 |
| 2024-01-29 | 36.75 | $37.34 | 23934 |
| 2024-01-26 | 36.80 | $36.75 | 30300 |
| 2024-01-25 | 36.98 | $37.26 | 28924 |
| 2024-01-24 | 37.09 | $36.92 | 42200 |
| 2024-01-23 | 37.30 | $38.20 | 29400 |
| 2024-01-22 | 37.28 | $37.81 | 24323 |
| 2024-01-19 | 37.36 | $37.14 | 37100 |
| 2024-01-18 | 37.59 | $37.12 | 47900 |
| 2024-01-17 | 37.88 | $36.85 | 34939 |
| 2024-01-16 | 38.27 | $36.78 | 46839 |
| 2024-01-12 | 38.76 | $38.02 | 29105 |
| 2024-01-11 | 39.06 | $37.86 | 50021 |
| 2024-01-10 | 39.46 | $38.60 | 31005 |
| 2024-01-09 | 39.77 | $37.95 | 26500 |
| 2024-01-08 | 40.28 | $38.81 | 35118 |
| 2024-01-05 | 40.69 | $38.28 | 49900 |
| 2024-01-04 | 41.28 | $38.99 | 32500 |
| 2024-01-03 | 41.82 | $39.80 | 54900 |
| 2024-01-02 | 42.28 | $40.79 | 20119 |
| 2023-12-29 | 42.61 | $41.45 | 24510 |
| 2023-12-28 | 42.85 | $42.74 | 23543 |
| 2023-12-27 | 42.85 | $42.64 | 37000 |
| 2023-12-26 | 42.88 | $42.88 | 33600 |
| 2023-12-22 | 42.85 | $42.69 | 18800 |
| 2023-12-21 | 42.87 | $42.58 | 27600 |
| 2023-12-20 | 42.90 | $42.21 | 34900 |
| 2023-12-19 | 43.02 | $42.59 | 28822 |
| 2023-12-18 | 43.08 | $41.79 | 30019 |
| 2023-12-15 | 43.31 | $41.80 | 144406 |
| 2023-12-14 | 43.57 | $43.53 | 48323 |
| 2023-12-13 | 43.51 | $44.17 | 57300 |
| 2023-12-12 | 43.30 | $42.73 | 24600 |
| 2023-12-11 | 43.36 | $42.61 | 26200 |
| 2023-12-08 | 43.44 | $43.78 | 36300 |
| 2023-12-07 | 43.30 | $44.31 | 22939 |
| 2023-12-06 | 43.01 | $44.18 | 43838 |
| 2023-12-05 | 42.70 | $43.44 | 22746 |
| 2023-12-04 | 42.49 | $43.58 | 26415 |
| 2023-12-01 | 42.22 | $42.75 | 34529 |
| 2023-11-30 | 42.08 | $42.05 | 55923 |
| 2023-11-29 | 42.06 | $41.34 | 16406 |
| 2023-11-28 | 42.19 | $41.32 | 19401 |
| 2023-11-27 | 42.34 | $42.73 | 21800 |
| 2023-11-24 | 42.22 | $43.37 | 12000 |
| 2023-11-22 | 41.94 | $42.59 | 11400 |
| 2023-11-21 | 41.77 | $42.31 | 27532 |
| 2023-11-20 | 41.64 | $41.77 | 16135 |
| 2023-11-17 | 41.60 | $42.25 | 30500 |
| 2023-11-16 | 41.46 | $42.59 | 16500 |
| 2023-11-15 | 41.22 | $42.79 | 24538 |
| 2023-11-14 | 40.89 | $43.22 | 56500 |
| 2023-11-13 | 40.43 | $40.68 | 12701 |
| 2023-11-10 | 40.43 | $40.69 | 23433 |
| 2023-11-09 | 40.43 | $40.89 | 22700 |
| 2023-11-08 | 40.39 | $41.32 | 26018 |
| 2023-11-07 | 40.26 | $41.87 | 32149 |
| 2023-11-06 | 40.00 | $42.22 | 23300 |
| 2023-11-03 | 39.62 | $42.13 | 35500 |
| 2023-11-02 | 39.21 | $40.62 | 26500 |
| 2023-11-01 | 39.06 | $39.33 | 17215 |
| 2023-10-31 | 39.16 | $39.30 | 15816 |
| 2023-10-30 | 39.29 | $39.46 | 25200 |
| 2023-10-27 | 39.42 | $39.75 | 28929 |
| 2023-10-26 | 39.51 | $40.52 | 27300 |
| 2023-10-25 | 39.47 | $39.34 | 20600 |
| 2023-10-24 | 39.68 | $39.34 | 20000 |
| 2023-10-23 | 39.93 | $39.27 | 23546 |
| 2023-10-20 | 40.25 | $39.78 | 22913 |
| 2023-10-19 | 40.51 | $39.98 | 45200 |
| 2023-10-18 | 40.79 | $40.13 | 32437 |
| 2023-10-17 | 41.08 | $41.03 | 29100 |
| 2023-10-16 | 41.25 | $41.32 | 21800 |
| 2023-10-13 | 41.38 | $40.86 | 17504 |
| 2023-10-12 | 41.64 | $41.45 | 17200 |
| 2023-10-11 | 41.82 | $42.60 | 19000 |
| 2023-10-10 | 41.80 | $42.66 | 25500 |
| 2023-10-09 | 41.77 | $42.41 | 31200 |
| 2023-10-06 | 41.80 | $42.36 | 21300 |
| 2023-10-05 | 41.85 | $42.02 | 41400 |
| 2023-10-04 | 41.99 | $41.37 | 25000 |
| 2023-10-03 | 42.29 | $41.25 | 33047 |
| 2023-10-02 | 42.68 | $41.10 | 31344 |
| 2023-09-29 | 43.17 | $41.99 | 37254 |
| 2023-09-28 | 43.55 | $41.87 | 38402 |
| 2023-09-27 | 44.04 | $42.41 | 65100 |
| 2023-09-26 | 44.49 | $42.14 | 24100 |
| 2023-09-25 | 45.07 | $43.64 | 41400 |
| 2023-09-22 | 45.43 | $43.84 | 37029 |
| 2023-09-21 | 45.82 | $44.58 | 26620 |
| 2023-09-20 | 46.11 | $45.30 | 23618 |
| 2023-09-19 | 46.30 | $45.84 | 26129 |
| 2023-09-18 | 46.40 | $46.50 | 30900 |
| 2023-09-15 | 46.38 | $46.84 | 320000 |
| 2023-09-14 | 46.29 | $46.96 | 27600 |
| 2023-09-13 | 46.16 | $46.96 | 33700 |
| 2023-09-12 | 46.01 | $46.47 | 17918 |
| 2023-09-11 | 45.93 | $46.24 | 27000 |
| 2023-09-08 | 45.90 | $45.83 | 24800 |
| 2023-09-07 | 45.95 | $46.22 | 33000 |
| 2023-09-06 | 45.92 | $45.80 | 29032 |
| 2023-09-05 | 45.98 | $45.78 | 45900 |
| 2023-09-01 | 46.06 | $46.34 | 33404 |
| 2023-08-31 | 46.04 | $46.16 | 42300 |
| 2023-08-30 | 46.04 | $46.16 | 33900 |
| 2023-08-29 | 46.06 | $46.26 | 32232 |
| 2023-08-28 | 46.05 | $46.12 | 41900 |
| 2023-08-25 | 46.08 | $45.97 | 36800 |
| 2023-08-24 | 46.14 | $45.57 | 31400 |
| 2023-08-23 | 46.30 | $45.58 | 58006 |
| 2023-08-22 | 46.49 | $45.89 | 79400 |
| 2023-08-21 | 46.64 | $47.60 | 57700 |
| 2023-08-18 | 46.46 | $47.73 | 35100 |
| 2023-08-17 | 46.22 | $47.40 | 40800 |
| 2023-08-16 | 46.01 | $47.04 | 35408 |
| 2023-08-15 | 45.86 | $46.93 | 28700 |
| 2023-08-14 | 45.70 | $46.98 | 41719 |
| 2023-08-11 | 45.51 | $46.47 | 52033 |
| 2023-08-10 | 45.40 | $45.77 | 24300 |
| 2023-08-09 | 45.43 | $45.33 | 48600 |
| 2023-08-08 | 45.56 | $45.52 | 29742 |
| 2023-08-07 | 45.67 | $45.82 | 49600 |
| 2023-08-04 | 45.75 | $45.30 | 73237 |
| 2023-08-03 | 45.95 | $45.10 | 61042 |
| 2023-08-02 | 46.23 | $45.84 | 31646 |
| 2023-08-01 | 46.41 | $45.27 | 33400 |
| 2023-07-31 | 46.74 | $45.56 | 64700 |
| 2023-07-28 | 47.07 | $45.79 | 30943 |
| 2023-07-27 | 47.40 | $45.93 | 71200 |
| 2023-07-26 | 47.76 | $47.41 | 57100 |
| 2023-07-25 | 47.87 | $48.26 | 28531 |
| 2023-07-24 | 47.82 | $48.55 | 27200 |
| 2023-07-21 | 47.70 | $49.02 | 24500 |
| 2023-07-20 | 47.46 | $49.46 | 36426 |
| 2023-07-19 | 47.10 | $48.06 | 66244 |
| 2023-07-18 | 46.98 | $47.89 | 19601 |
| 2023-07-17 | 46.88 | $47.87 | 21500 |
| 2023-07-14 | 46.77 | $48.20 | 23700 |
| 2023-07-13 | 46.58 | $48.64 | 47802 |
| 2023-07-12 | 46.27 | $47.13 | 45100 |
| 2023-07-11 | 46.24 | $46.31 | 20700 |
| 2023-07-10 | 46.39 | $46.20 | 20135 |
| 2023-07-07 | 46.59 | $46.50 | 44244 |
| 2023-07-06 | 46.76 | $46.67 | 40127 |
| 2023-07-05 | 46.94 | $46.93 | 29628 |
| 2023-07-03 | 47.10 | $46.82 | 21700 |
| 2023-06-30 | 47.31 | $47.22 | 52900 |
| 2023-06-29 | 47.48 | $47.41 | 49900 |
| 2023-06-28 | 47.65 | $47.40 | 42132 |
| 2023-06-27 | 47.85 | $47.93 | 30200 |
| 2023-06-26 | 47.99 | $48.06 | 48706 |
| 2023-06-23 | 48.12 | $47.95 | 281046 |
| 2023-06-22 | 48.31 | $49.00 | 40833 |
| 2023-06-21 | 48.31 | $49.30 | 47749 |
| 2023-06-20 | 48.26 | $49.03 | 75713 |
| 2023-06-16 | 48.26 | $49.32 | 95606 |
| 2023-06-15 | 48.21 | $48.81 | 40400 |
| 2023-06-14 | 48.27 | $48.09 | 36530 |
| 2023-06-13 | 48.50 | $48.50 | 41500 |
| 2023-06-12 | 48.70 | $48.30 | 31000 |
| 2023-06-09 | 48.97 | $49.88 | 18841 |
| 2023-06-08 | 48.97 | $50.28 | 42127 |
| 2023-06-07 | 48.89 | $50.36 | 63220 |
| 2023-06-06 | 48.79 | $49.19 | 43800 |
| 2023-06-05 | 48.93 | $48.68 | 72226 |
| 2023-06-02 | 49.22 | $50.00 | 59448 |
| 2023-06-01 | 49.29 | $48.89 | 47341 |
| 2023-05-31 | 49.61 | $49.50 | 51300 |
| 2023-05-30 | 49.86 | $49.05 | 70600 |
| 2023-05-26 | 50.27 | $48.97 | 88200 |
| 2023-05-25 | 50.76 | $47.86 | 58300 |
| 2023-05-24 | 51.59 | $49.23 | 45800 |
| 2023-05-23 | 52.26 | $48.86 | 43100 |
| 2023-05-22 | 53.12 | $49.81 | 135804 |
| 2023-05-19 | 53.94 | $48.50 | 292215 |
| 2023-05-18 | 55.16 | $55.11 | 19907 |
| 2023-05-17 | 55.18 | $55.60 | 20700 |
| 2023-05-16 | 55.11 | $55.05 | 20939 |
| 2023-05-15 | 55.14 | $55.03 | 20607 |
| 2023-05-12 | 55.19 | $55.32 | 20500 |
| 2023-05-11 | 55.18 | $54.79 | 26120 |
| 2023-05-10 | 55.28 | $55.84 | 17300 |
| 2023-05-09 | 55.18 | $54.88 | 26500 |
| 2023-05-08 | 55.26 | $54.98 | 22127 |
| 2023-05-05 | 55.34 | $55.40 | 16349 |
| 2023-05-04 | 55.35 | $54.97 | 21500 |
| 2023-05-03 | 55.44 | $54.52 | 29003 |
| 2023-05-02 | 55.65 | $54.19 | 40433 |
| 2023-05-01 | 55.96 | $55.03 | 25900 |
| 2023-04-28 | 56.14 | $54.78 | 15614 |
| 2023-04-27 | 56.40 | $55.90 | 19015 |
| 2023-04-26 | 56.46 | $55.62 | 34934 |
| 2023-04-25 | 56.60 | $57.47 | 26200 |
| 2023-04-24 | 56.36 | $56.28 | 16400 |
| 2023-04-21 | 56.33 | $56.57 | 25714 |
| 2023-04-20 | 56.23 | $56.19 | 21700 |
| 2023-04-19 | 56.20 | $55.35 | 21523 |
| 2023-04-18 | 56.33 | $54.98 | 18626 |
| 2023-04-17 | 56.57 | $55.61 | 24200 |
| 2023-04-14 | 56.70 | $55.95 | 27801 |
| 2023-04-13 | 56.78 | $58.37 | 31232 |
| 2023-04-12 | 56.36 | $58.39 | 28415 |
| 2023-04-11 | 55.86 | $57.95 | 65212 |
| 2023-04-10 | 55.37 | $58.00 | 30200 |
| 2023-04-06 | 54.79 | $57.28 | 27000 |
| 2023-04-05 | 54.28 | $56.93 | 27000 |
| 2023-04-04 | 53.75 | $55.42 | 25400 |
| 2023-04-03 | 53.46 | $55.18 | 27500 |
| 2023-03-31 | 53.18 | $55.36 | 60510 |
| 2023-03-30 | 52.82 | $54.58 | 32501 |
| 2023-03-29 | 52.58 | $54.34 | 28528 |
| 2023-03-28 | 52.35 | $53.82 | 21400 |
| 2023-03-27 | 52.20 | $53.60 | 36000 |
| 2023-03-24 | 52.09 | $53.58 | 48045 |
| 2023-03-23 | 51.97 | $51.52 | 34100 |
| 2023-03-22 | 52.28 | $52.01 | 59000 |
| 2023-03-21 | 52.54 | $52.37 | 69445 |
| 2023-03-20 | 52.78 | $53.41 | 68600 |
| 2023-03-17 | 52.85 | $52.14 | 95413 |
| 2023-03-16 | 53.21 | $53.40 | 38600 |
| 2023-03-15 | 53.37 | $53.49 | 53700 |
| 2023-03-14 | 53.54 | $52.87 | 35309 |
| 2023-03-13 | 53.89 | $51.62 | 52400 |
| 2023-03-10 | 54.56 | $52.23 | 63801 |
| 2023-03-09 | 55.22 | $54.19 | 62749 |
| 2023-03-08 | 55.59 | $55.07 | 43100 |
| 2023-03-07 | 55.83 | $55.13 | 31500 |
| 2023-03-06 | 56.11 | $55.17 | 49600 |
| 2023-03-03 | 56.42 | $55.35 | 37443 |
| 2023-03-02 | 56.76 | $55.39 | 38400 |
| 2023-03-01 | 57.15 | $54.47 | 63700 |
| 2023-02-28 | 57.80 | $56.33 | 87300 |
| 2023-02-27 | 58.16 | $56.93 | 45643 |
| 2023-02-24 | 58.45 | $57.41 | 31400 |
| 2023-02-23 | 58.70 | $58.18 | 49000 |
| 2023-02-22 | 58.82 | $58.80 | 41622 |
| 2023-02-21 | 58.83 | $58.90 | 45500 |
| 2023-02-17 | 58.82 | $59.24 | 25000 |
| 2023-02-16 | 58.74 | $58.00 | 28803 |
| 2023-02-15 | 58.91 | $57.98 | 44649 |
| 2023-02-14 | 59.11 | $57.71 | 42500 |
| 2023-02-13 | 59.39 | $58.28 | 51311 |
| 2023-02-10 | 59.61 | $57.64 | 51305 |
| 2023-02-09 | 59.99 | $56.88 | 36100 |
| 2023-02-08 | 60.58 | $57.80 | 53900 |
| 2023-02-07 | 61.08 | $60.42 | 52146 |
| 2023-02-06 | 61.10 | $61.90 | 43746 |
| 2023-02-03 | 60.80 | $61.59 | 39818 |
| 2023-02-02 | 60.51 | $60.89 | 54200 |
| 2023-02-01 | 60.32 | $60.22 | 45100 |
| 2023-01-31 | 60.24 | $58.90 | 32800 |
| 2023-01-30 | 60.41 | $57.28 | 64122 |
| 2023-01-27 | 60.94 | $57.01 | 91551 |
| 2023-01-26 | 61.61 | $61.30 | 32300 |
| 2023-01-25 | 61.48 | $61.86 | 65935 |
| 2023-01-24 | 61.19 | $61.96 | 24045 |
| 2023-01-23 | 60.83 | $60.75 | 40030 |
| 2023-01-20 | 60.66 | $59.79 | 49000 |
| 2023-01-19 | 60.65 | $61.17 | 127502 |
| 2023-01-18 | 60.33 | $59.57 | 31100 |
| 2023-01-17 | 60.30 | $61.03 | 33027 |
| 2023-01-13 | 59.94 | $60.25 | 32644 |
| 2023-01-12 | 59.68 | $59.37 | 30305 |
| 2023-01-11 | 59.55 | $59.09 | 46434 |
| 2023-01-10 | 59.45 | $59.50 | 43430 |
| 2023-01-09 | 59.23 | $59.61 | 33444 |
| 2023-01-06 | 58.95 | $60.29 | 20509 |
| 2023-01-05 | 58.47 | $58.72 | 59900 |
| 2023-01-04 | 58.24 | $59.35 | 33822 |
| 2023-01-03 | 57.82 | $58.99 | 52630 |
| 2022-12-30 | 57.41 | $58.58 | 58787 |
| 2022-12-29 | 57.01 | $58.53 | 39300 |
| 2022-12-28 | 56.55 | $57.91 | 53545 |
| 2022-12-27 | 56.13 | $58.02 | 44100 |
| 2022-12-23 | 55.63 | $56.46 | 34200 |
| 2022-12-22 | 55.36 | $55.40 | 43720 |
| 2022-12-21 | 55.28 | $55.43 | 22400 |
| 2022-12-20 | 55.17 | $54.52 | 31500 |
| 2022-12-19 | 55.23 | $54.74 | 76100 |
| 2022-12-16 | 55.24 | $55.79 | 162112 |
| 2022-12-15 | 55.04 | $53.13 | 54408 |
| 2022-12-14 | 55.36 | $54.80 | 37400 |
| 2022-12-13 | 55.37 | $55.10 | 43342 |
| 2022-12-12 | 55.31 | $54.56 | 26816 |
| 2022-12-09 | 55.36 | $55.44 | 25400 |
| 2022-12-08 | 55.22 | $55.30 | 24700 |
| 2022-12-07 | 55.08 | $54.93 | 25300 |
| 2022-12-06 | 54.99 | $54.83 | 18500 |
| 2022-12-05 | 54.90 | $54.31 | 43342 |
| 2022-12-02 | 54.90 | $54.52 | 31833 |
| 2022-12-01 | 54.85 | $54.24 | 23540 |
| 2022-11-30 | 54.85 | $54.56 | 176215 |
| 2022-11-29 | 54.76 | $53.10 | 27500 |
| 2022-11-28 | 54.97 | $54.06 | 18800 |
| 2022-11-25 | 55.00 | $55.77 | 24100 |
| 2022-11-23 | 54.66 | $55.82 | 39300 |
| 2022-11-22 | 54.26 | $55.88 | 43500 |
| 2022-11-21 | 53.76 | $56.21 | 38522 |
| 2022-11-18 | 53.11 | $55.62 | 55700 |
| 2022-11-17 | 52.48 | $53.10 | 35600 |
| 2022-11-16 | 52.27 | $53.56 | 32500 |
| 2022-11-15 | 51.92 | $52.30 | 33000 |
| 2022-11-14 | 51.79 | $51.25 | 44400 |
| 2022-11-11 | 51.84 | $51.58 | 35900 |
| 2022-11-10 | 51.84 | $53.43 | 57843 |
| 2022-11-09 | 51.44 | $51.61 | 34800 |
| 2022-11-08 | 51.36 | $51.79 | 33700 |
| 2022-11-07 | 51.23 | $51.38 | 24000 |
| 2022-11-04 | 51.16 | $52.27 | 29400 |
| 2022-11-03 | 50.89 | $50.27 | 34434 |
| 2022-11-02 | 51.00 | $51.17 | 35100 |
| 2022-11-01 | 50.93 | $51.49 | 19500 |
| 2022-10-31 | 50.78 | $52.28 | 57212 |
| 2022-10-28 | 50.44 | $53.55 | 42000 |
| 2022-10-27 | 49.78 | $52.52 | 24101 |
| 2022-10-26 | 49.24 | $51.61 | 29034 |
| 2022-10-25 | 48.79 | $52.06 | 37100 |
| 2022-10-24 | 48.19 | $51.09 | 31027 |
| 2022-10-21 | 47.70 | $50.29 | 260600 |
| 2022-10-20 | 47.31 | $48.24 | 52441 |
| 2022-10-19 | 47.30 | $49.54 | 48639 |
| 2022-10-18 | 47.02 | $49.43 | 63800 |
| 2022-10-17 | 46.72 | $48.66 | 54838 |
| 2022-10-14 | 46.56 | $46.89 | 31508 |
| 2022-10-13 | 46.75 | $47.06 | 37123 |
| 2022-10-12 | 46.96 | $46.14 | 32647 |
| 2022-10-11 | 47.40 | $46.75 | 17900 |
| 2022-10-10 | 47.80 | $46.12 | 33800 |
| 2022-10-07 | 48.41 | $46.59 | 48800 |
| 2022-10-06 | 49.03 | $47.70 | 24400 |
| 2022-10-05 | 49.53 | $48.99 | 34201 |
| 2022-10-04 | 49.85 | $49.34 | 57516 |
| 2022-10-03 | 50.15 | $49.36 | 33924 |
| 2022-09-30 | 50.51 | $48.12 | 44520 |
| 2022-09-29 | 51.19 | $48.44 | 33400 |
| 2022-09-28 | 51.92 | $50.05 | 37242 |
| 2022-09-27 | 52.44 | $49.69 | 43000 |
| 2022-09-26 | 53.13 | $50.48 | 35514 |
| 2022-09-23 | 53.76 | $51.38 | 28129 |
| 2022-09-22 | 54.30 | $52.43 | 31000 |
| 2022-09-21 | 54.71 | $52.61 | 31300 |
| 2022-09-20 | 55.15 | $53.59 | 45600 |
| 2022-09-19 | 55.46 | $55.78 | 72200 |
| 2022-09-16 | 55.35 | $55.23 | 328000 |
| 2022-09-15 | 55.33 | $55.46 | 42045 |
| 2022-09-14 | 55.26 | $56.33 | 48418 |
| 2022-09-13 | 55.00 | $55.18 | 73938 |
| 2022-09-12 | 54.93 | $53.74 | 30520 |
| 2022-09-09 | 55.16 | $53.81 | 49000 |
| 2022-09-08 | 55.40 | $53.48 | 26200 |
| 2022-09-07 | 55.75 | $53.99 | 30645 |
| 2022-09-06 | 56.05 | $53.46 | 31305 |
| 2022-09-02 | 56.49 | $54.56 | 21216 |
| 2022-09-01 | 56.78 | $54.92 | 26300 |
| 2022-08-31 | 57.02 | $54.63 | 23600 |
| 2022-08-30 | 57.36 | $54.90 | 40300 |
| 2022-08-29 | 57.69 | $56.00 | 27401 |
| 2022-08-26 | 57.83 | $56.65 | 37128 |
| 2022-08-25 | 57.83 | $57.26 | 55600 |
| 2022-08-24 | 57.70 | $56.67 | 52900 |
| 2022-08-23 | 57.66 | $56.41 | 82000 |
| 2022-08-22 | 57.66 | $58.49 | 75231 |
| 2022-08-19 | 57.20 | $58.67 | 69440 |
| 2022-08-18 | 56.62 | $58.85 | 49400 |
| 2022-08-17 | 55.89 | $57.54 | 50748 |
| 2022-08-16 | 55.31 | $56.92 | 37290 |
| 2022-08-15 | 54.76 | $56.10 | 52700 |
| 2022-08-12 | 54.28 | $55.69 | 41000 |
| 2022-08-11 | 53.80 | $53.97 | 39744 |
| 2022-08-10 | 53.60 | $54.19 | 28500 |
| 2022-08-09 | 53.31 | $53.51 | 28400 |
| 2022-08-08 | 53.11 | $53.69 | 39900 |
| 2022-08-05 | 52.83 | $53.70 | 34700 |
| 2022-08-04 | 52.50 | $53.66 | 31827 |
| 2022-08-03 | 52.12 | $51.84 | 37742 |
| 2022-08-02 | 52.05 | $51.70 | 30207 |
| 2022-08-01 | 51.99 | $51.87 | 38900 |
| 2022-07-29 | 51.89 | $51.56 | 33026 |
| 2022-07-28 | 51.82 | $51.69 | 61003 |
| 2022-07-27 | 51.71 | $51.73 | 19303 |
| 2022-07-26 | 51.57 | $51.77 | 17809 |
| 2022-07-25 | 51.38 | $51.56 | 17500 |
| 2022-07-22 | 51.21 | $50.93 | 23605 |
| 2022-07-21 | 51.13 | $50.88 | 29700 |
| 2022-07-20 | 51.05 | $51.54 | 32423 |
| 2022-07-19 | 50.80 | $51.60 | 29300 |
| 2022-07-18 | 50.50 | $50.77 | 34802 |
| 2022-07-15 | 50.31 | $50.54 | 41805 |
| 2022-07-14 | 50.14 | $49.88 | 24508 |
| 2022-07-13 | 50.07 | $50.78 | 55500 |
| 2022-07-12 | 49.80 | $50.34 | 47048 |
| 2022-07-11 | 49.57 | $49.70 | 18221 |
| 2022-07-08 | 49.43 | $50.40 | 34300 |
| 2022-07-07 | 49.12 | $49.63 | 37620 |
| 2022-07-06 | 48.91 | $50.44 | 39010 |
| 2022-07-05 | 48.49 | $49.95 | 23310 |
| 2022-07-01 | 48.11 | $50.38 | 26642 |
| 2022-06-30 | 47.57 | $49.17 | 20659 |
| 2022-06-29 | 47.20 | $47.90 | 17741 |
| 2022-06-28 | 47.04 | $48.86 | 13800 |
| 2022-06-27 | 46.65 | $48.68 | 17922 |
| 2022-06-24 | 46.23 | $47.85 | 172440 |
| 2022-06-23 | 45.93 | $46.35 | 24263 |
| 2022-06-22 | 45.89 | $45.61 | 24830 |
| 2022-06-21 | 46.00 | $45.65 | 43002 |
| 2022-06-17 | 46.13 | $45.17 | 55715 |
| 2022-06-16 | 46.38 | $45.12 | 49545 |
| 2022-06-15 | 46.69 | $45.61 | 50200 |
| 2022-06-14 | 46.94 | $45.34 | 45737 |
| 2022-06-13 | 47.29 | $45.03 | 32000 |
| 2022-06-10 | 47.76 | $46.97 | 18700 |
| 2022-06-09 | 47.90 | $46.39 | 16000 |
| 2022-06-08 | 48.18 | $47.09 | 15047 |
| 2022-06-07 | 48.35 | $47.22 | 26536 |
| 2022-06-06 | 48.52 | $48.30 | 20100 |
| 2022-06-03 | 48.48 | $48.60 | 17746 |
| 2022-06-02 | 48.38 | $49.14 | 16000 |
| 2022-06-01 | 48.14 | $48.54 | 31600 |
| 2022-05-31 | 47.98 | $49.08 | 23702 |
| 2022-05-27 | 47.68 | $49.08 | 19926 |
| 2022-05-26 | 47.33 | $48.52 | 18400 |
| 2022-05-25 | 47.03 | $48.89 | 31840 |
| 2022-05-24 | 46.62 | $48.73 | 27400 |
| 2022-05-23 | 46.16 | $47.42 | 12300 |
| 2022-05-20 | 45.92 | $47.07 | 31800 |
| 2022-05-19 | 45.71 | $47.66 | 36428 |
| 2022-05-18 | 45.34 | $46.84 | 43800 |
| 2022-05-17 | 45.09 | $45.24 | 16600 |
| 2022-05-16 | 45.14 | $44.95 | 14429 |
| 2022-05-13 | 45.26 | $45.37 | 16943 |
| 2022-05-12 | 45.32 | $45.10 | 19431 |
| 2022-05-11 | 45.44 | $45.00 | 19100 |
| 2022-05-10 | 45.62 | $44.87 | 54715 |
| 2022-05-09 | 45.85 | $46.01 | 29500 |
| 2022-05-06 | 45.88 | $45.00 | 13000 |
| 2022-05-05 | 46.14 | $45.16 | 18405 |
| 2022-05-04 | 46.40 | $46.62 | 12304 |
| 2022-05-03 | 46.41 | $45.58 | 11500 |
| 2022-05-02 | 46.63 | $45.97 | 29200 |
| 2022-04-29 | 46.81 | $46.50 | 24600 |
| 2022-04-28 | 46.91 | $46.96 | 12641 |
| 2022-04-27 | 46.93 | $46.25 | 11929 |
| 2022-04-26 | 47.11 | $46.95 | 17748 |
| 2022-04-25 | 47.16 | $47.08 | 54800 |
| 2022-04-22 | 47.20 | $46.38 | 17600 |
| 2022-04-21 | 47.40 | $47.68 | 14020 |
| 2022-04-20 | 47.35 | $48.00 | 9618 |
| 2022-04-19 | 47.23 | $46.85 | 14800 |
| 2022-04-18 | 47.33 | $46.11 | 15911 |
| 2022-04-14 | 47.61 | $46.35 | 13500 |
| 2022-04-13 | 47.87 | $46.82 | 26224 |
| 2022-04-12 | 48.09 | $47.42 | 10500 |
| 2022-04-11 | 48.21 | $47.34 | 7900 |
| 2022-04-08 | 48.36 | $47.78 | 16330 |
| 2022-04-07 | 48.44 | $48.64 | 11532 |
| 2022-04-06 | 48.36 | $48.33 | 12700 |
| 2022-04-05 | 48.32 | $48.15 | 11003 |
| 2022-04-04 | 48.31 | $48.46 | 20017 |
| 2022-04-01 | 48.24 | $49.27 | 26443 |
| 2022-03-31 | 47.98 | $48.55 | 14000 |
| 2022-03-30 | 47.82 | $48.15 | 14720 |
| 2022-03-29 | 47.73 | $48.19 | 12818 |
| 2022-03-28 | 47.61 | $47.50 | 14748 |
| 2022-03-25 | 47.62 | $47.04 | 14525 |
| 2022-03-24 | 47.72 | $47.03 | 21200 |
| 2022-03-23 | 47.84 | $46.77 | 45846 |
| 2022-03-22 | 48.04 | $47.45 | 19419 |
| 2022-03-21 | 48.12 | $48.30 | 19900 |
| 2022-03-18 | 48.03 | $48.08 | 201816 |
| 2022-03-17 | 47.97 | $47.06 | 18100 |
| 2022-03-16 | 48.11 | $46.77 | 56021 |
| 2022-03-15 | 48.34 | $47.10 | 19000 |
| 2022-03-14 | 48.53 | $47.54 | 43000 |
| 2022-03-11 | 48.65 | $48.21 | 12710 |
| 2022-03-10 | 48.64 | $47.82 | 15324 |
| 2022-03-09 | 48.72 | $48.44 | 32531 |
| 2022-03-08 | 48.66 | $49.45 | 37800 |
| 2022-03-07 | 48.38 | $50.24 | 21800 |
| 2022-03-04 | 47.89 | $49.47 | 21500 |
| 2022-03-03 | 47.47 | $49.12 | 30043 |
| 2022-03-02 | 47.05 | $48.12 | 33400 |
| 2022-03-01 | 46.78 | $46.46 | 26719 |
| 2022-02-28 | 46.81 | $46.48 | 16500 |
| 2022-02-25 | 46.84 | $46.81 | 10000 |
| 2022-02-24 | 46.80 | $46.80 | 21342 |
| 2022-02-23 | 46.75 | $46.69 | 15320 |
| 2022-02-22 | 46.72 | $47.06 | 12100 |
| 2022-02-18 | 46.61 | $46.45 | 13500 |
| 2022-02-17 | 46.60 | $46.19 | 17400 |
| 2022-02-16 | 46.64 | $46.46 | 17200 |
| 2022-02-15 | 46.63 | $45.90 | 21600 |
| 2022-02-14 | 46.74 | $46.21 | 52600 |
| 2022-02-11 | 46.79 | $46.21 | 14300 |
| 2022-02-10 | 46.85 | $46.10 | 32400 |
| 2022-02-09 | 46.93 | $46.59 | 22600 |
| 2022-02-08 | 46.93 | $46.70 | 19803 |
| 2022-02-07 | 46.89 | $46.81 | 24600 |
| 2022-02-04 | 46.82 | $45.84 | 23331 |
| 2022-02-03 | 46.94 | $46.55 | 19426 |
| 2022-02-02 | 46.93 | $46.41 | 21400 |
| 2022-02-01 | 46.94 | $47.26 | 35720 |
| 2022-01-31 | 46.77 | $48.20 | 39100 |
| 2022-01-28 | 46.36 | $48.43 | 29947 |
| 2022-01-27 | 45.84 | $47.48 | 36500 |
| 2022-01-26 | 45.43 | $47.01 | 57426 |
| 2022-01-25 | 45.05 | $45.93 | 25400 |
| 2022-01-24 | 44.83 | $45.52 | 45900 |
| 2022-01-21 | 44.67 | $44.58 | 27600 |
| 2022-01-20 | 44.68 | $44.54 | 16900 |
| 2022-01-19 | 44.69 | $44.05 | 11100 |
| 2022-01-18 | 44.81 | $44.08 | 18104 |
| 2022-01-14 | 44.95 | $44.65 | 11500 |
| 2022-01-13 | 44.98 | $44.66 | 21800 |
| 2022-01-12 | 45.02 | $43.65 | 19123 |
| 2022-01-11 | 45.27 | $43.94 | 14326 |
| 2022-01-10 | 45.49 | $44.02 | 16114 |
| 2022-01-07 | 45.74 | $43.92 | 19100 |
| 2022-01-06 | 46.04 | $44.60 | 12217 |
| 2022-01-05 | 46.24 | $44.84 | 11344 |
| 2022-01-04 | 46.42 | $45.50 | 10443 |
| 2022-01-03 | 46.48 | $46.04 | 11332 |
| 2021-12-31 | 46.43 | $46.33 | 28014 |
| 2021-12-30 | 46.30 | $46.11 | 10205 |
| 2021-12-29 | 46.19 | $46.36 | 13400 |
| 2021-12-28 | 46.00 | $46.65 | 16941 |
| 2021-12-27 | 45.71 | $45.87 | 22900 |
| 2021-12-23 | 45.54 | $46.81 | 8312 |
| 2021-12-22 | 45.13 | $46.47 | 22400 |
| 2021-12-21 | 44.72 | $45.77 | 19209 |
| 2021-12-20 | 44.38 | $46.53 | 33800 |
| 2021-12-17 | 43.83 | $47.62 | 170700 |
| 2021-12-16 | 42.96 | $43.03 | 35227 |
| 2021-12-15 | 42.91 | $42.28 | 28847 |
| 2021-12-14 | 43.01 | $42.21 | 31210 |
| 2021-12-13 | 43.13 | $42.38 | 26201 |
| 2021-12-10 | 43.24 | $42.60 | 9628 |
| 2021-12-09 | 43.32 | $42.45 | 22093 |
| 2021-12-08 | 43.44 | $42.79 | 15700 |
| 2021-12-07 | 43.50 | $42.63 | 29406 |
| 2021-12-06 | 43.60 | $42.73 | 18500 |
| 2021-12-03 | 43.69 | $42.29 | 13300 |
| 2021-12-02 | 43.88 | $42.78 | 13730 |
| 2021-12-01 | 44.00 | $42.04 | 14419 |
| 2021-11-30 | 44.28 | $42.76 | 31815 |
| 2021-11-29 | 44.45 | $43.74 | 45014 |
| 2021-11-26 | 44.44 | $42.75 | 13300 |
| 2021-11-24 | 44.62 | $44.69 | 10300 |
| 2021-11-23 | 44.41 | $45.28 | 12110 |
| 2021-11-22 | 44.03 | $45.30 | 20625 |
| 2021-11-19 | 43.58 | $44.33 | 15503 |
| 2021-11-18 | 43.25 | $43.94 | 18610 |
| 2021-11-17 | 42.94 | $43.63 | 12706 |
| 2021-11-16 | 42.64 | $43.26 | 13041 |
| 2021-11-15 | 42.37 | $43.08 | 24800 |
| 2021-11-12 | 42.08 | $42.95 | 37409 |
| 2021-11-11 | 41.77 | $42.29 | 10600 |
| 2021-11-10 | 41.53 | $42.11 | 26700 |
| 2021-11-09 | 41.30 | $41.69 | 14501 |
| 2021-11-08 | 41.11 | $42.13 | 22600 |
| 2021-11-05 | 40.79 | $42.22 | 23100 |
| 2021-11-04 | 40.39 | $40.80 | 10200 |
| 2021-11-03 | 40.23 | $40.99 | 13211 |
| 2021-11-02 | 39.99 | $40.55 | 11600 |
| 2021-11-01 | 39.81 | $40.45 | 17100 |
| 2021-10-29 | 39.62 | $40.22 | 21722 |
| 2021-10-28 | 39.44 | $39.84 | 24503 |
| 2021-10-27 | 39.31 | $39.69 | 10915 |
| 2021-10-26 | 39.19 | $39.38 | 14144 |
| 2021-10-25 | 39.11 | $39.79 | 25300 |
| 2021-10-22 | 38.93 | $39.35 | 16000 |
| 2021-10-21 | 38.82 | $39.55 | 19600 |
| 2021-10-20 | 38.64 | $38.85 | 11818 |
| 2021-10-19 | 38.59 | $38.78 | 14220 |
| 2021-10-18 | 38.53 | $38.41 | 10300 |
| 2021-10-15 | 38.55 | $39.27 | 31012 |
| 2021-10-14 | 38.39 | $39.01 | 16300 |
| 2021-10-13 | 38.26 | $38.12 | 4603 |
| 2021-10-12 | 38.29 | $38.31 | 11043 |
| 2021-10-11 | 38.29 | $38.31 | 16200 |
| 2021-10-08 | 38.29 | $38.28 | 9000 |
| 2021-10-07 | 38.29 | $38.54 | 12423 |
| 2021-10-06 | 38.24 | $38.51 | 12100 |
| 2021-10-05 | 38.19 | $38.05 | 8016 |
| 2021-10-04 | 38.23 | $38.14 | 15408 |
| 2021-10-01 | 38.26 | $38.19 | 12500 |
| 2021-09-30 | 38.28 | $38.17 | 13021 |
| 2021-09-29 | 38.31 | $38.68 | 8931 |
| 2021-09-28 | 38.23 | $38.31 | 30700 |
| 2021-09-27 | 38.23 | $39.02 | 18400 |
| 2021-09-24 | 38.07 | $38.68 | 23200 |
| 2021-09-23 | 37.96 | $38.67 | 22600 |
| 2021-09-22 | 37.83 | $38.33 | 42926 |
| 2021-09-21 | 37.76 | $38.24 | 31900 |
| 2021-09-20 | 37.70 | $37.61 | 39900 |
| 2021-09-17 | 37.76 | $37.97 | 133915 |
| 2021-09-16 | 37.76 | $37.74 | 23733 |
| 2021-09-15 | 37.81 | $37.79 | 32500 |
| 2021-09-14 | 37.86 | $36.66 | 15104 |
| 2021-09-13 | 38.15 | $36.81 | 19533 |
| 2021-09-10 | 38.47 | $37.13 | 20500 |
| 2021-09-09 | 38.76 | $38.03 | 10209 |
| 2021-09-08 | 38.92 | $38.68 | 9200 |
| 2021-09-07 | 38.96 | $38.60 | 5817 |
| 2021-09-03 | 39.03 | $39.27 | 12138 |
| 2021-09-02 | 38.97 | $39.02 | 9300 |
| 2021-09-01 | 38.94 | $39.47 | 20908 |
| 2021-08-31 | 38.82 | $39.41 | 19000 |
| 2021-08-30 | 38.69 | $39.25 | 21632 |
| 2021-08-27 | 38.58 | $38.51 | 21076 |
| 2021-08-26 | 38.60 | $38.20 | 9500 |
| 2021-08-25 | 38.70 | $38.55 | 5902 |
| 2021-08-24 | 38.73 | $38.94 | 8600 |
| 2021-08-23 | 38.69 | $38.85 | 14737 |
| 2021-08-20 | 38.66 | $37.88 | 49700 |
| 2021-08-19 | 38.83 | $38.21 | 22700 |
| 2021-08-18 | 38.95 | $38.23 | 12013 |
| 2021-08-17 | 39.10 | $38.47 | 10922 |
| 2021-08-16 | 39.21 | $38.89 | 11500 |
| 2021-08-13 | 39.25 | $39.18 | 10400 |
| 2021-08-12 | 39.24 | $38.40 | 11000 |
| 2021-08-11 | 39.39 | $39.26 | 12133 |
| 2021-08-10 | 39.38 | $39.14 | 5700 |
| 2021-08-09 | 39.39 | $39.22 | 13500 |
| 2021-08-06 | 39.38 | $39.70 | 11200 |
| 2021-08-05 | 39.27 | $40.19 | 12900 |
| 2021-08-04 | 39.04 | $39.69 | 10717 |
| 2021-08-03 | 38.87 | $39.75 | 23905 |
| 2021-08-02 | 38.66 | $39.54 | 14151 |
| 2021-07-30 | 38.46 | $39.08 | 9200 |
| 2021-07-29 | 38.33 | $39.17 | 11900 |
| 2021-07-28 | 38.16 | $38.84 | 10038 |
| 2021-07-27 | 38.02 | $38.98 | 8049 |
| 2021-07-26 | 37.84 | $38.88 | 50317 |
| 2021-07-23 | 37.65 | $38.43 | 9147 |
| 2021-07-22 | 37.53 | $37.95 | 15407 |
| 2021-07-21 | 37.50 | $38.30 | 14300 |
| 2021-07-20 | 37.38 | $38.51 | 27030 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.28
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.87
Average
40.87
Maximum
61.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.28 | $33.98 | 38180 |
| 2026-07-16 | 34.32 | $33.94 | 16229 |
| 2026-07-15 | 34.36 | $33.67 | 22002 |
| 2026-07-14 | 34.49 | $34.42 | 21000 |
| 2026-07-13 | 34.41 | $34.48 | 30244 |
| 2026-07-10 | 34.28 | $33.98 | 22923 |
| 2026-07-09 | 34.27 | $33.92 | 42300 |
| 2026-07-08 | 34.27 | $34.05 | 38201 |
| 2026-07-07 | 34.22 | $34.13 | 28700 |
| 2026-07-06 | 34.12 | $34.17 | 30600 |
| 2026-07-02 | 33.99 | $34.39 | 38300 |
| 2026-07-01 | 33.74 | $33.94 | 36313 |
| 2026-06-30 | 33.57 | $33.99 | 39200 |
| 2026-06-29 | 33.35 | $34.02 | 45500 |
| 2026-06-26 | 33.06 | $33.62 | 58147 |
| 2026-06-25 | 32.83 | $33.19 | 40470 |
| 2026-06-24 | 32.69 | $33.02 | 21230 |
| 2026-06-23 | 32.57 | $32.68 | 54900 |
| 2026-06-22 | 32.52 | $32.14 | 32600 |
| 2026-06-18 | 32.64 | $32.28 | 49900 |
| 2026-06-17 | 32.73 | $32.26 | 30100 |
| 2026-06-16 | 32.85 | $32.74 | 46209 |
| 2026-06-15 | 32.84 | $32.51 | 21215 |
| 2026-06-12 | 32.89 | $32.77 | 25741 |
| 2026-06-11 | 32.88 | $32.63 | 35300 |
| 2026-06-10 | 32.89 | $33.06 | 26807 |
| 2026-06-09 | 32.78 | $32.98 | 58500 |
| 2026-06-08 | 32.65 | $32.52 | 17217 |
| 2026-06-05 | 32.64 | $32.96 | 32206 |
| 2026-06-04 | 32.49 | $32.43 | 23900 |
| 2026-06-03 | 32.47 | $32.06 | 22247 |
| 2026-06-02 | 32.56 | $32.59 | 23536 |
| 2026-06-01 | 32.50 | $32.37 | 34500 |
| 2026-05-29 | 32.49 | $32.52 | 39000 |
| 2026-05-28 | 32.42 | $32.58 | 28500 |
| 2026-05-27 | 32.32 | $32.38 | 46700 |
| 2026-05-26 | 32.26 | $32.48 | 66416 |
| 2026-05-22 | 32.15 | $32.44 | 52031 |
| 2026-05-21 | 32.03 | $32.33 | 43600 |
| 2026-05-20 | 31.92 | $31.97 | 50700 |
| 2026-05-19 | 31.90 | $31.85 | 38600 |
| 2026-05-18 | 31.91 | $31.78 | 33400 |
| 2026-05-15 | 31.95 | $31.34 | 42500 |
| 2026-05-14 | 32.13 | $32.11 | 27247 |
| 2026-05-13 | 32.11 | $32.37 | 51526 |
| 2026-05-12 | 31.99 | $32.84 | 82627 |
| 2026-05-11 | 31.71 | $32.16 | 42700 |
| 2026-05-08 | 31.58 | $32.04 | 18100 |
| 2026-05-07 | 31.46 | $31.68 | 17500 |
| 2026-05-06 | 31.44 | $31.90 | 72048 |
| 2026-05-05 | 31.34 | $31.41 | 30200 |
| 2026-05-04 | 31.38 | $31.29 | 35109 |
| 2026-05-01 | 31.48 | $31.20 | 48244 |
| 2026-04-30 | 31.63 | $31.31 | 44000 |
| 2026-04-29 | 31.78 | $31.41 | 70162 |
| 2026-04-28 | 31.93 | $31.60 | 38000 |
| 2026-04-27 | 32.06 | $31.67 | 51200 |
| 2026-04-24 | 32.20 | $32.07 | 43100 |
| 2026-04-23 | 32.24 | $32.15 | 22205 |
| 2026-04-22 | 32.27 | $31.85 | 30900 |
| 2026-04-21 | 32.39 | $31.96 | 37820 |
| 2026-04-20 | 32.51 | $32.58 | 35700 |
| 2026-04-17 | 32.46 | $32.45 | 57129 |
| 2026-04-16 | 32.43 | $32.39 | 59000 |
| 2026-04-15 | 32.42 | $32.11 | 44900 |
| 2026-04-14 | 32.49 | $32.65 | 48825 |
| 2026-04-13 | 32.41 | $32.39 | 53948 |
| 2026-04-10 | 32.39 | $33.26 | 75600 |
| 2026-04-09 | 32.09 | $32.72 | 33764 |
| 2026-04-08 | 31.89 | $32.35 | 41800 |
| 2026-04-07 | 31.78 | $31.87 | 24800 |
| 2026-04-06 | 31.79 | $32.05 | 21100 |
| 2026-04-02 | 31.76 | $32.19 | 18138 |
| 2026-04-01 | 31.67 | $32.31 | 29138 |
| 2026-03-31 | 31.54 | $31.85 | 76236 |
| 2026-03-30 | 31.53 | $32.49 | 58800 |
| 2026-03-27 | 31.32 | $32.06 | 102826 |
| 2026-03-26 | 31.22 | $32.17 | 47500 |
| 2026-03-25 | 31.07 | $31.69 | 69500 |
| 2026-03-24 | 31.04 | $31.44 | 74800 |
| 2026-03-23 | 31.11 | $31.45 | 81200 |
| 2026-03-20 | 31.20 | $30.50 | 1.2M |
| 2026-03-19 | 31.62 | $31.60 | 102800 |
| 2026-03-18 | 31.79 | $30.87 | 107300 |
| 2026-03-17 | 32.25 | $31.65 | 106245 |
| 2026-03-16 | 32.57 | $31.93 | 96215 |
| 2026-03-13 | 32.87 | $32.72 | 86100 |
| 2026-03-12 | 33.00 | $32.39 | 103932 |
| 2026-03-11 | 33.26 | $32.20 | 135100 |
| 2026-03-10 | 33.63 | $32.54 | 94126 |
| 2026-03-09 | 33.99 | $33.80 | 22327 |
| 2026-03-06 | 34.01 | $33.73 | 23700 |
| 2026-03-05 | 34.07 | $33.72 | 28328 |
| 2026-03-04 | 34.13 | $34.30 | 15400 |
| 2026-03-03 | 34.02 | $33.81 | 32908 |
| 2026-03-02 | 34.03 | $33.78 | 26900 |
| 2026-02-27 | 34.05 | $33.88 | 19500 |
| 2026-02-26 | 34.04 | $34.05 | 17300 |
| 2026-02-25 | 33.97 | $34.76 | 35931 |
| 2026-02-24 | 33.65 | $33.77 | 32315 |
| 2026-02-23 | 33.57 | $34.05 | 53200 |
| 2026-02-20 | 33.38 | $33.34 | 35700 |
| 2026-02-19 | 33.37 | $33.19 | 29908 |
| 2026-02-18 | 33.40 | $33.21 | 31200 |
| 2026-02-17 | 33.44 | $33.55 | 26827 |
| 2026-02-13 | 33.37 | $33.74 | 24600 |
| 2026-02-12 | 33.22 | $33.23 | 32600 |
| 2026-02-11 | 33.19 | $33.10 | 23227 |
| 2026-02-10 | 33.20 | $33.16 | 32000 |
| 2026-02-09 | 33.19 | $33.05 | 65600 |
| 2026-02-06 | 33.21 | $32.31 | 24900 |
| 2026-02-05 | 33.46 | $33.34 | 46700 |
| 2026-02-04 | 33.44 | $33.13 | 75321 |
| 2026-02-03 | 33.48 | $33.29 | 45514 |
| 2026-02-02 | 33.46 | $33.09 | 39300 |
| 2026-01-30 | 33.50 | $33.36 | 19001 |
| 2026-01-29 | 33.46 | $33.22 | 30800 |
| 2026-01-28 | 33.45 | $32.95 | 22300 |
| 2026-01-27 | 33.50 | $33.40 | 19933 |
| 2026-01-26 | 33.43 | $33.00 | 21721 |
| 2026-01-23 | 33.45 | $33.05 | 21103 |
| 2026-01-22 | 33.45 | $33.78 | 29900 |
| 2026-01-21 | 33.22 | $32.83 | 26100 |
| 2026-01-20 | 33.22 | $32.81 | 24708 |
| 2026-01-16 | 33.23 | $34.10 | 29100 |
| 2026-01-15 | 32.82 | $33.51 | 28419 |
| 2026-01-14 | 32.50 | $33.37 | 39926 |
| 2026-01-13 | 32.14 | $32.33 | 11429 |
| 2026-01-12 | 32.04 | $32.24 | 15900 |
| 2026-01-09 | 31.94 | $32.07 | 32014 |
| 2026-01-08 | 31.87 | $32.34 | 60235 |
| 2026-01-07 | 31.70 | $32.00 | 25632 |
| 2026-01-06 | 31.61 | $31.46 | 37615 |
| 2026-01-05 | 31.66 | $31.34 | 18648 |
| 2026-01-02 | 31.76 | $31.42 | 15030 |
| 2025-12-31 | 31.86 | $31.61 | 22300 |
| 2025-12-30 | 31.91 | $31.77 | 26206 |
| 2025-12-29 | 31.93 | $31.69 | 36300 |
| 2025-12-26 | 31.98 | $31.78 | 17300 |
| 2025-12-24 | 32.01 | $31.86 | 10009 |
| 2025-12-23 | 32.01 | $31.80 | 21519 |
| 2025-12-22 | 32.04 | $31.98 | 20939 |
| 2025-12-19 | 32.01 | $31.71 | 116100 |
| 2025-12-18 | 32.05 | $32.48 | 14521 |
| 2025-12-17 | 31.86 | $32.26 | 21800 |
| 2025-12-16 | 31.70 | $32.17 | 13500 |
| 2025-12-15 | 31.53 | $32.15 | 21234 |
| 2025-12-12 | 31.33 | $31.97 | 13000 |
| 2025-12-11 | 31.15 | $31.83 | 23500 |
| 2025-12-10 | 30.97 | $31.26 | 36506 |
| 2025-12-09 | 30.94 | $31.19 | 26200 |
| 2025-12-08 | 30.94 | $30.90 | 29500 |
| 2025-12-05 | 31.03 | $31.56 | 27100 |
| 2025-12-04 | 30.94 | $31.07 | 49800 |
| 2025-12-03 | 30.99 | $31.19 | 23000 |
| 2025-12-02 | 31.02 | $30.88 | 19900 |
| 2025-12-01 | 31.17 | $31.34 | 22000 |
| 2025-11-28 | 31.20 | $31.50 | 15400 |
| 2025-11-26 | 31.21 | $31.53 | 15908 |
| 2025-11-25 | 31.21 | $31.53 | 20800 |
| 2025-11-24 | 31.22 | $31.12 | 64506 |
| 2025-11-21 | 31.38 | $31.41 | 18038 |
| 2025-11-20 | 31.48 | $31.19 | 19616 |
| 2025-11-19 | 31.68 | $31.13 | 23400 |
| 2025-11-18 | 31.95 | $31.61 | 15000 |
| 2025-11-17 | 32.14 | $31.78 | 14100 |
| 2025-11-14 | 32.31 | $32.15 | 16400 |
| 2025-11-13 | 32.41 | $32.42 | 21324 |
| 2025-11-12 | 32.45 | $32.40 | 10500 |
| 2025-11-11 | 32.51 | $32.42 | 21100 |
| 2025-11-10 | 32.58 | $32.45 | 22700 |
| 2025-11-07 | 32.65 | $33.19 | 50300 |
| 2025-11-06 | 32.51 | $32.40 | 18648 |
| 2025-11-05 | 32.59 | $32.51 | 65306 |
| 2025-11-04 | 32.65 | $32.48 | 13900 |
| 2025-11-03 | 32.74 | $32.06 | 15200 |
| 2025-10-31 | 32.99 | $32.23 | 10714 |
| 2025-10-30 | 33.23 | $32.31 | 19600 |
| 2025-10-29 | 33.50 | $32.47 | 30529 |
| 2025-10-28 | 33.78 | $33.93 | 21127 |
| 2025-10-27 | 33.64 | $33.60 | 18100 |
| 2025-10-24 | 33.58 | $33.37 | 11900 |
| 2025-10-23 | 33.57 | $33.39 | 30300 |
| 2025-10-22 | 33.55 | $33.53 | 22345 |
| 2025-10-21 | 33.47 | $33.16 | 19400 |
| 2025-10-20 | 33.49 | $33.90 | 10447 |
| 2025-10-17 | 33.27 | $33.56 | 19800 |
| 2025-10-16 | 33.11 | $33.50 | 22600 |
| 2025-10-15 | 32.92 | $33.30 | 12925 |
| 2025-10-14 | 32.76 | $32.62 | 12500 |
| 2025-10-13 | 32.78 | $32.72 | 21516 |
| 2025-10-10 | 32.76 | $33.50 | 20600 |
| 2025-10-09 | 32.50 | $33.03 | 17100 |
| 2025-10-08 | 32.32 | $32.77 | 10300 |
| 2025-10-07 | 32.20 | $32.79 | 25900 |
| 2025-10-06 | 32.04 | $32.30 | 23742 |
| 2025-10-03 | 32.01 | $31.91 | 21238 |
| 2025-10-02 | 32.09 | $32.00 | 39977 |
| 2025-10-01 | 32.18 | $31.78 | 28226 |
| 2025-09-30 | 32.35 | $32.60 | 12500 |
| 2025-09-29 | 32.30 | $32.20 | 18400 |
| 2025-09-26 | 32.38 | $32.47 | 11800 |
| 2025-09-25 | 32.39 | $32.33 | 19028 |
| 2025-09-24 | 32.45 | $32.82 | 21749 |
| 2025-09-23 | 32.37 | $33.03 | 16437 |
| 2025-09-22 | 32.21 | $32.44 | 47000 |
| 2025-09-19 | 32.20 | $31.59 | 241000 |
| 2025-09-18 | 32.47 | $32.40 | 16900 |
| 2025-09-17 | 32.55 | $32.31 | 39200 |
| 2025-09-16 | 32.68 | $32.08 | 30900 |
| 2025-09-15 | 32.91 | $32.57 | 32900 |
| 2025-09-12 | 33.03 | $32.99 | 30749 |
| 2025-09-11 | 33.06 | $33.23 | 17333 |
| 2025-09-10 | 33.01 | $33.21 | 22600 |
| 2025-09-09 | 32.96 | $33.13 | 21749 |
| 2025-09-08 | 32.92 | $32.60 | 20213 |
| 2025-09-05 | 33.05 | $33.24 | 21922 |
| 2025-09-04 | 33.00 | $32.91 | 19000 |
| 2025-09-03 | 33.05 | $32.68 | 23446 |
| 2025-09-02 | 33.18 | $32.87 | 33000 |
| 2025-08-29 | 33.28 | $33.15 | 24400 |
| 2025-08-28 | 33.32 | $33.46 | 31700 |
| 2025-08-27 | 33.26 | $33.19 | 24900 |
| 2025-08-26 | 33.28 | $33.10 | 17420 |
| 2025-08-25 | 33.33 | $33.40 | 33400 |
| 2025-08-22 | 33.30 | $33.84 | 22000 |
| 2025-08-21 | 33.12 | $32.96 | 15901 |
| 2025-08-20 | 33.18 | $33.05 | 9417 |
| 2025-08-19 | 33.22 | $33.21 | 12500 |
| 2025-08-18 | 33.23 | $32.81 | 23600 |
| 2025-08-15 | 33.36 | $32.78 | 70800 |
| 2025-08-14 | 33.53 | $33.32 | 23341 |
| 2025-08-13 | 33.57 | $33.86 | 29000 |
| 2025-08-12 | 33.44 | $34.05 | 24600 |
| 2025-08-11 | 33.22 | $33.72 | 26509 |
| 2025-08-08 | 33.06 | $33.58 | 21700 |
| 2025-08-07 | 32.91 | $33.20 | 44440 |
| 2025-08-06 | 32.85 | $33.17 | 32000 |
| 2025-08-05 | 32.79 | $33.20 | 65500 |
| 2025-08-04 | 32.71 | $32.81 | 19900 |
| 2025-08-01 | 32.75 | $32.82 | 20000 |
| 2025-07-31 | 32.79 | $32.65 | 31817 |
| 2025-07-30 | 32.90 | $33.12 | 39100 |
| 2025-07-29 | 32.89 | $32.52 | 30203 |
| 2025-07-28 | 33.07 | $32.36 | 31744 |
| 2025-07-25 | 33.35 | $33.07 | 48500 |
| 2025-07-24 | 33.46 | $33.30 | 38911 |
| 2025-07-23 | 33.53 | $33.58 | 30700 |
| 2025-07-22 | 33.53 | $33.81 | 27945 |
| 2025-07-21 | 33.45 | $33.51 | 23017 |
| 2025-07-18 | 33.46 | $33.28 | 28807 |
| 2025-07-17 | 33.54 | $33.40 | 26900 |
| 2025-07-16 | 33.60 | $33.37 | 24218 |
| 2025-07-15 | 33.68 | $33.50 | 49706 |
| 2025-07-14 | 33.74 | $34.18 | 19230 |
| 2025-07-11 | 33.60 | $33.61 | 26126 |
| 2025-07-10 | 33.61 | $33.73 | 31200 |
| 2025-07-09 | 33.59 | $33.56 | 16539 |
| 2025-07-08 | 33.61 | $33.71 | 24179 |
| 2025-07-07 | 33.60 | $33.49 | 38200 |
| 2025-07-03 | 33.65 | $33.77 | 13908 |
| 2025-07-02 | 33.62 | $33.81 | 14700 |
| 2025-07-01 | 33.58 | $33.96 | 17100 |
| 2025-06-30 | 33.49 | $33.56 | 22509 |
| 2025-06-27 | 33.50 | $33.71 | 45900 |
| 2025-06-26 | 33.47 | $33.46 | 37700 |
| 2025-06-25 | 33.52 | $33.30 | 17800 |
| 2025-06-24 | 33.63 | $33.84 | 19900 |
| 2025-06-23 | 33.60 | $34.22 | 24200 |
| 2025-06-20 | 33.44 | $33.23 | 112800 |
| 2025-06-18 | 33.56 | $33.43 | 26939 |
| 2025-06-17 | 33.65 | $33.54 | 23400 |
| 2025-06-16 | 33.73 | $33.31 | 27623 |
| 2025-06-13 | 33.89 | $33.61 | 27301 |
| 2025-06-12 | 34.00 | $34.57 | 13400 |
| 2025-06-11 | 33.84 | $34.44 | 18800 |
| 2025-06-10 | 33.67 | $34.23 | 25114 |
| 2025-06-09 | 33.54 | $33.58 | 25000 |
| 2025-06-06 | 33.60 | $33.08 | 26804 |
| 2025-06-05 | 33.82 | $33.30 | 38045 |
| 2025-06-04 | 34.02 | $33.73 | 27300 |
| 2025-06-03 | 34.14 | $34.33 | 11200 |
| 2025-06-02 | 34.09 | $34.34 | 35256 |
| 2025-05-30 | 34.02 | $34.49 | 13019 |
| 2025-05-29 | 33.90 | $33.98 | 33300 |
| 2025-05-28 | 33.90 | $33.75 | 20300 |
| 2025-05-27 | 33.99 | $34.46 | 20600 |
| 2025-05-23 | 33.87 | $34.00 | 22100 |
| 2025-05-22 | 33.87 | $33.91 | 19000 |
| 2025-05-21 | 33.90 | $34.25 | 19400 |
| 2025-05-20 | 33.83 | $34.49 | 21900 |
| 2025-05-19 | 33.67 | $34.10 | 54500 |
| 2025-05-16 | 33.61 | $33.92 | 29301 |
| 2025-05-15 | 33.59 | $33.49 | 87903 |
| 2025-05-14 | 33.70 | $32.54 | 42600 |
| 2025-05-13 | 34.14 | $32.91 | 46200 |
| 2025-05-12 | 34.56 | $33.48 | 71300 |
| 2025-05-09 | 34.89 | $34.50 | 31700 |
| 2025-05-08 | 34.97 | $34.47 | 25300 |
| 2025-05-07 | 35.06 | $34.26 | 30036 |
| 2025-05-06 | 35.23 | $34.98 | 13800 |
| 2025-05-05 | 35.20 | $34.27 | 21728 |
| 2025-05-02 | 35.38 | $34.65 | 27121 |
| 2025-05-01 | 35.47 | $35.40 | 61300 |
| 2025-04-30 | 35.32 | $35.52 | 52421 |
| 2025-04-29 | 35.09 | $34.91 | 36100 |
| 2025-04-28 | 34.99 | $34.13 | 15600 |
| 2025-04-25 | 35.11 | $34.33 | 23800 |
| 2025-04-24 | 35.17 | $34.76 | 26268 |
| 2025-04-23 | 35.09 | $35.52 | 87646 |
| 2025-04-22 | 34.74 | $34.85 | 24429 |
| 2025-04-21 | 34.51 | $34.68 | 26025 |
| 2025-04-17 | 34.27 | $34.66 | 34947 |
| 2025-04-16 | 33.97 | $34.25 | 30741 |
| 2025-04-15 | 33.72 | $34.47 | 24300 |
| 2025-04-14 | 33.35 | $34.70 | 31438 |
| 2025-04-11 | 32.80 | $33.51 | 33900 |
| 2025-04-10 | 32.52 | $33.10 | 48500 |
| 2025-04-09 | 32.29 | $31.86 | 61500 |
| 2025-04-08 | 32.41 | $32.21 | 55725 |
| 2025-04-07 | 32.44 | $31.91 | 72606 |
| 2025-04-04 | 32.56 | $32.22 | 68700 |
| 2025-04-03 | 32.61 | $33.28 | 37300 |
| 2025-04-02 | 32.33 | $32.58 | 29216 |
| 2025-04-01 | 32.21 | $33.01 | 25316 |
| 2025-03-31 | 31.93 | $32.65 | 46500 |
| 2025-03-28 | 31.69 | $32.67 | 69200 |
| 2025-03-27 | 31.40 | $31.93 | 28800 |
| 2025-03-26 | 31.28 | $31.52 | 55622 |
| 2025-03-25 | 31.27 | $30.83 | 33000 |
| 2025-03-24 | 31.48 | $30.93 | 54719 |
| 2025-03-21 | 31.71 | $30.71 | 203900 |
| 2025-03-20 | 32.06 | $31.36 | 67600 |
| 2025-03-19 | 32.27 | $31.44 | 52500 |
| 2025-03-18 | 32.51 | $32.36 | 34400 |
| 2025-03-17 | 32.50 | $32.16 | 45041 |
| 2025-03-14 | 32.55 | $31.97 | 52904 |
| 2025-03-13 | 32.66 | $32.30 | 35700 |
| 2025-03-12 | 32.69 | $31.86 | 39300 |
| 2025-03-11 | 32.85 | $32.70 | 43700 |
| 2025-03-10 | 32.78 | $33.46 | 42620 |
| 2025-03-07 | 32.44 | $33.01 | 43421 |
| 2025-03-06 | 32.16 | $31.82 | 29108 |
| 2025-03-05 | 32.20 | $31.94 | 28710 |
| 2025-03-04 | 32.20 | $32.07 | 46016 |
| 2025-03-03 | 32.15 | $32.04 | 46300 |
| 2025-02-28 | 32.09 | $31.09 | 32900 |
| 2025-02-27 | 32.32 | $31.39 | 195349 |
| 2025-02-26 | 32.50 | $32.36 | 26741 |
| 2025-02-25 | 32.40 | $32.85 | 36100 |
| 2025-02-24 | 32.11 | $32.12 | 24851 |
| 2025-02-21 | 31.98 | $32.31 | 36640 |
| 2025-02-20 | 31.76 | $32.02 | 34600 |
| 2025-02-19 | 31.57 | $31.93 | 27143 |
| 2025-02-18 | 31.37 | $31.81 | 29131 |
| 2025-02-14 | 31.16 | $31.26 | 19300 |
| 2025-02-13 | 31.08 | $31.43 | 22400 |
| 2025-02-12 | 30.92 | $30.85 | 21812 |
| 2025-02-11 | 30.91 | $30.75 | 22919 |
| 2025-02-10 | 30.93 | $30.39 | 26100 |
| 2025-02-07 | 31.07 | $30.35 | 15913 |
| 2025-02-06 | 31.25 | $31.28 | 18900 |
| 2025-02-05 | 31.18 | $31.38 | 18821 |
| 2025-02-04 | 31.05 | $31.39 | 28827 |
| 2025-02-03 | 30.90 | $31.37 | 34909 |
| 2025-01-31 | 30.72 | $31.00 | 45700 |
| 2025-01-30 | 30.61 | $30.79 | 24700 |
| 2025-01-29 | 30.56 | $31.18 | 34057 |
| 2025-01-28 | 30.37 | $31.58 | 59000 |
| 2025-01-27 | 30.02 | $30.73 | 47600 |
| 2025-01-24 | 29.87 | $29.99 | 34916 |
| 2025-01-23 | 29.93 | $30.00 | 38600 |
| 2025-01-22 | 30.01 | $29.68 | 49916 |
| 2025-01-21 | 30.22 | $30.85 | 38300 |
| 2025-01-17 | 30.12 | $30.78 | 30200 |
| 2025-01-16 | 30.03 | $30.91 | 73501 |
| 2025-01-15 | 29.89 | $30.49 | 48144 |
| 2025-01-14 | 29.87 | $30.23 | 47900 |
| 2025-01-13 | 29.93 | $29.91 | 39013 |
| 2025-01-10 | 30.13 | $29.71 | 56900 |
| 2025-01-08 | 30.46 | $30.68 | 32136 |
| 2025-01-07 | 30.56 | $30.66 | 50133 |
| 2025-01-06 | 30.70 | $30.27 | 40200 |
| 2025-01-03 | 31.02 | $31.11 | 25226 |
| 2025-01-02 | 31.15 | $31.33 | 24640 |
| 2024-12-31 | 31.25 | $31.62 | 53700 |
| 2024-12-30 | 31.30 | $31.59 | 30729 |
| 2024-12-27 | 31.37 | $31.49 | 17039 |
| 2024-12-26 | 31.52 | $31.77 | 25437 |
| 2024-12-24 | 31.61 | $31.26 | 15927 |
| 2024-12-23 | 31.91 | $31.37 | 40914 |
| 2024-12-20 | 32.25 | $32.02 | 190000 |
| 2024-12-19 | 32.46 | $31.25 | 36453 |
| 2024-12-18 | 32.98 | $32.17 | 65819 |
| 2024-12-17 | 33.33 | $33.29 | 55400 |
| 2024-12-16 | 33.40 | $33.50 | 24626 |
| 2024-12-13 | 33.43 | $33.43 | 30818 |
| 2024-12-12 | 33.50 | $33.26 | 34100 |
| 2024-12-11 | 33.63 | $33.46 | 46301 |
| 2024-12-10 | 33.74 | $33.87 | 39943 |
| 2024-12-09 | 33.75 | $33.45 | 31540 |
| 2024-12-06 | 33.90 | $34.18 | 49639 |
| 2024-12-05 | 33.85 | $33.50 | 32831 |
| 2024-12-04 | 34.01 | $33.73 | 29929 |
| 2024-12-03 | 34.14 | $33.50 | 32700 |
| 2024-12-02 | 34.38 | $34.01 | 41801 |
| 2024-11-29 | 34.50 | $34.74 | 23700 |
| 2024-11-27 | 34.42 | $34.57 | 26200 |
| 2024-11-26 | 34.38 | $34.65 | 31340 |
| 2024-11-25 | 34.31 | $34.82 | 34349 |
| 2024-11-22 | 34.18 | $34.33 | 41135 |
| 2024-11-21 | 34.17 | $33.92 | 46300 |
| 2024-11-20 | 34.30 | $34.04 | 52823 |
| 2024-11-19 | 34.42 | $34.32 | 22648 |
| 2024-11-18 | 34.49 | $34.54 | 18015 |
| 2024-11-15 | 34.50 | $34.09 | 35200 |
| 2024-11-14 | 34.66 | $33.96 | 38700 |
| 2024-11-13 | 34.90 | $33.74 | 20800 |
| 2024-11-12 | 35.26 | $34.81 | 15500 |
| 2024-11-11 | 35.36 | $36.13 | 13600 |
| 2024-11-08 | 35.07 | $35.86 | 15700 |
| 2024-11-07 | 34.79 | $36.15 | 12632 |
| 2024-11-06 | 34.37 | $36.38 | 21010 |
| 2024-11-05 | 33.79 | $36.08 | 56700 |
| 2024-11-04 | 33.19 | $33.28 | 41100 |
| 2024-11-01 | 33.36 | $33.18 | 35937 |
| 2024-10-31 | 33.61 | $33.51 | 15429 |
| 2024-10-30 | 33.82 | $33.54 | 22439 |
| 2024-10-29 | 34.09 | $33.78 | 30446 |
| 2024-10-28 | 34.35 | $34.31 | 17300 |
| 2024-10-25 | 34.51 | $33.90 | 21231 |
| 2024-10-24 | 34.84 | $34.55 | 42934 |
| 2024-10-23 | 35.05 | $34.65 | 17300 |
| 2024-10-22 | 35.29 | $34.92 | 32637 |
| 2024-10-21 | 35.50 | $35.40 | 14928 |
| 2024-10-18 | 35.61 | $35.49 | 24133 |
| 2024-10-17 | 35.72 | $35.89 | 14003 |
| 2024-10-16 | 35.73 | $36.34 | 18229 |
| 2024-10-15 | 35.61 | $35.99 | 15813 |
| 2024-10-14 | 35.58 | $36.02 | 19545 |
| 2024-10-11 | 35.54 | $35.73 | 15141 |
| 2024-10-10 | 35.59 | $35.41 | 17324 |
| 2024-10-09 | 35.76 | $35.68 | 26200 |
| 2024-10-08 | 35.90 | $35.28 | 15103 |
| 2024-10-07 | 36.19 | $35.37 | 25711 |
| 2024-10-04 | 36.53 | $36.20 | 16300 |
| 2024-10-03 | 36.68 | $36.10 | 15325 |
| 2024-10-02 | 36.90 | $36.68 | 18237 |
| 2024-10-01 | 36.99 | $36.99 | 21300 |
| 2024-09-30 | 36.99 | $37.18 | 22400 |
| 2024-09-27 | 36.94 | $36.65 | 19301 |
| 2024-09-26 | 37.04 | $36.35 | 15900 |
| 2024-09-25 | 37.26 | $36.64 | 22411 |
| 2024-09-24 | 37.44 | $36.53 | 34400 |
| 2024-09-23 | 37.69 | $36.90 | 19900 |
| 2024-09-20 | 37.87 | $37.35 | 184300 |
| 2024-09-19 | 37.94 | $37.33 | 16000 |
| 2024-09-18 | 38.02 | $37.71 | 33400 |
| 2024-09-17 | 38.00 | $37.96 | 44334 |
| 2024-09-16 | 37.89 | $38.58 | 28105 |
| 2024-09-13 | 37.55 | $38.38 | 35933 |
| 2024-09-12 | 37.19 | $37.49 | 13336 |
| 2024-09-11 | 37.03 | $37.76 | 34921 |
| 2024-09-10 | 36.75 | $38.46 | 37200 |
| 2024-09-09 | 36.19 | $37.57 | 40335 |
| 2024-09-06 | 35.79 | $36.41 | 38200 |
| 2024-09-05 | 35.67 | $36.56 | 38700 |
| 2024-09-04 | 35.49 | $35.89 | 16941 |
| 2024-09-03 | 35.50 | $35.99 | 35527 |
| 2024-08-30 | 35.48 | $36.11 | 19400 |
| 2024-08-29 | 35.44 | $35.93 | 32600 |
| 2024-08-28 | 35.45 | $35.92 | 29806 |
| 2024-08-27 | 35.48 | $35.66 | 26800 |
| 2024-08-26 | 35.62 | $36.13 | 35000 |
| 2024-08-23 | 35.64 | $35.06 | 76200 |
| 2024-08-22 | 36.03 | $35.87 | 23814 |
| 2024-08-21 | 36.26 | $36.60 | 23800 |
| 2024-08-20 | 36.31 | $36.77 | 22300 |
| 2024-08-19 | 36.34 | $36.86 | 28943 |
| 2024-08-16 | 36.35 | $36.89 | 35500 |
| 2024-08-15 | 36.37 | $36.93 | 36600 |
| 2024-08-14 | 36.39 | $36.23 | 34400 |
| 2024-08-13 | 36.65 | $36.04 | 32948 |
| 2024-08-12 | 37.04 | $36.24 | 27200 |
| 2024-08-09 | 37.46 | $36.77 | 20843 |
| 2024-08-08 | 37.81 | $37.54 | 108500 |
| 2024-08-07 | 38.00 | $35.96 | 26700 |
| 2024-08-06 | 38.74 | $36.50 | 31722 |
| 2024-08-05 | 39.46 | $38.05 | 48531 |
| 2024-08-02 | 39.83 | $39.11 | 29545 |
| 2024-08-01 | 39.95 | $39.15 | 38900 |
| 2024-07-31 | 40.07 | $39.17 | 31500 |
| 2024-07-30 | 40.19 | $39.66 | 36300 |
| 2024-07-29 | 40.17 | $39.49 | 38124 |
| 2024-07-26 | 40.19 | $39.31 | 20426 |
| 2024-07-25 | 40.24 | $39.36 | 39500 |
| 2024-07-24 | 40.28 | $39.58 | 25121 |
| 2024-07-23 | 40.23 | $39.25 | 74000 |
| 2024-07-22 | 40.26 | $39.75 | 24800 |
| 2024-07-19 | 40.11 | $39.38 | 50348 |
| 2024-07-18 | 40.03 | $39.96 | 30900 |
| 2024-07-17 | 39.72 | $40.86 | 46319 |
| 2024-07-16 | 39.03 | $39.51 | 28822 |
| 2024-07-15 | 38.61 | $38.83 | 33400 |
| 2024-07-12 | 38.29 | $39.05 | 34214 |
| 2024-07-11 | 37.81 | $38.73 | 33844 |
| 2024-07-10 | 37.32 | $38.08 | 49333 |
| 2024-07-09 | 36.92 | $37.27 | 41800 |
| 2024-07-08 | 36.69 | $37.40 | 56337 |
| 2024-07-05 | 36.35 | $37.41 | 55339 |
| 2024-07-03 | 35.93 | $37.04 | 67311 |
| 2024-07-02 | 35.54 | $36.70 | 105845 |
| 2024-07-01 | 35.16 | $35.11 | 166437 |
| 2024-06-28 | 35.22 | $35.16 | 1.8M |
| 2024-06-27 | 35.27 | $36.12 | 118400 |
| 2024-06-26 | 35.04 | $35.99 | 102000 |
| 2024-06-25 | 34.80 | $35.99 | 83013 |
| 2024-06-24 | 34.52 | $36.40 | 67431 |
| 2024-06-21 | 34.06 | $35.06 | 107611 |
| 2024-06-20 | 33.93 | $35.23 | 74500 |
| 2024-06-18 | 33.74 | $34.52 | 52500 |
| 2024-06-17 | 33.75 | $34.13 | 55145 |
| 2024-06-14 | 33.91 | $34.20 | 52722 |
| 2024-06-13 | 34.10 | $34.68 | 43638 |
| 2024-06-12 | 34.19 | $34.65 | 49946 |
| 2024-06-11 | 34.34 | $34.92 | 45700 |
| 2024-06-10 | 34.45 | $34.23 | 52006 |
| 2024-06-07 | 34.82 | $34.13 | 118400 |
| 2024-06-06 | 35.32 | $34.80 | 71246 |
| 2024-06-05 | 35.74 | $36.01 | 57216 |
| 2024-06-04 | 35.87 | $35.60 | 61613 |
| 2024-06-03 | 36.18 | $35.55 | 92210 |
| 2024-05-31 | 36.59 | $35.87 | 375133 |
| 2024-05-30 | 36.98 | $35.15 | 66500 |
| 2024-05-29 | 37.70 | $34.20 | 179900 |
| 2024-05-28 | 38.88 | $34.52 | 275305 |
| 2024-05-24 | 40.21 | $38.51 | 22443 |
| 2024-05-23 | 40.55 | $38.66 | 30409 |
| 2024-05-22 | 40.89 | $39.29 | 27900 |
| 2024-05-21 | 41.09 | $39.96 | 23500 |
| 2024-05-20 | 41.09 | $39.99 | 22400 |
| 2024-05-17 | 41.05 | $40.48 | 27200 |
| 2024-05-16 | 40.82 | $40.75 | 33840 |
| 2024-05-15 | 40.43 | $40.57 | 25800 |
| 2024-05-14 | 39.97 | $40.87 | 32300 |
| 2024-05-13 | 39.30 | $39.69 | 39043 |
| 2024-05-10 | 38.84 | $40.10 | 29600 |
| 2024-05-09 | 38.11 | $39.48 | 40300 |
| 2024-05-08 | 37.41 | $38.31 | 14932 |
| 2024-05-07 | 36.92 | $38.27 | 41047 |
| 2024-05-06 | 36.31 | $37.07 | 21507 |
| 2024-05-03 | 35.95 | $37.32 | 20048 |
| 2024-05-02 | 35.42 | $36.70 | 31800 |
| 2024-05-01 | 34.97 | $36.04 | 28124 |
| 2024-04-30 | 34.64 | $34.98 | 25608 |
| 2024-04-29 | 34.57 | $35.10 | 27101 |
| 2024-04-26 | 34.45 | $34.50 | 22040 |
| 2024-04-25 | 34.50 | $34.52 | 32408 |
| 2024-04-24 | 34.56 | $34.89 | 26600 |
| 2024-04-23 | 34.52 | $34.96 | 27300 |
| 2024-04-22 | 34.46 | $34.84 | 28839 |
| 2024-04-19 | 34.43 | $34.87 | 42725 |
| 2024-04-18 | 34.39 | $34.37 | 45502 |
| 2024-04-17 | 34.50 | $34.33 | 31606 |
| 2024-04-16 | 34.67 | $33.72 | 37200 |
| 2024-04-15 | 35.07 | $34.45 | 43200 |
| 2024-04-12 | 35.33 | $34.04 | 47500 |
| 2024-04-11 | 35.78 | $34.94 | 25143 |
| 2024-04-10 | 36.04 | $35.19 | 49200 |
| 2024-04-09 | 36.28 | $36.42 | 32200 |
| 2024-04-08 | 36.18 | $35.95 | 42408 |
| 2024-04-05 | 36.21 | $35.36 | 23500 |
| 2024-04-04 | 36.43 | $36.59 | 42510 |
| 2024-04-03 | 36.30 | $35.73 | 24642 |
| 2024-04-02 | 36.41 | $35.74 | 28838 |
| 2024-04-01 | 36.54 | $36.81 | 28200 |
| 2024-03-28 | 36.35 | $37.11 | 40500 |
| 2024-03-27 | 36.02 | $36.81 | 25400 |
| 2024-03-26 | 35.71 | $35.49 | 38716 |
| 2024-03-25 | 35.75 | $34.99 | 36921 |
| 2024-03-22 | 35.96 | $35.49 | 32042 |
| 2024-03-21 | 36.05 | $35.71 | 38209 |
| 2024-03-20 | 36.09 | $35.92 | 31337 |
| 2024-03-19 | 36.08 | $35.44 | 21121 |
| 2024-03-18 | 36.20 | $35.51 | 41149 |
| 2024-03-15 | 36.33 | $36.63 | 262149 |
| 2024-03-14 | 36.13 | $35.81 | 58200 |
| 2024-03-13 | 36.14 | $36.02 | 53635 |
| 2024-03-12 | 36.08 | $36.25 | 38200 |
| 2024-03-11 | 35.94 | $36.92 | 28941 |
| 2024-03-08 | 35.55 | $36.36 | 22131 |
| 2024-03-07 | 35.25 | $35.89 | 25500 |
| 2024-03-06 | 35.03 | $35.82 | 24633 |
| 2024-03-05 | 34.80 | $35.77 | 44300 |
| 2024-03-04 | 34.55 | $35.50 | 47300 |
| 2024-03-01 | 34.33 | $34.53 | 29000 |
| 2024-02-29 | 34.38 | $34.47 | 32206 |
| 2024-02-28 | 34.47 | $34.43 | 19022 |
| 2024-02-27 | 34.61 | $34.33 | 21349 |
| 2024-02-26 | 34.82 | $34.30 | 39500 |
| 2024-02-23 | 35.11 | $34.73 | 34423 |
| 2024-02-22 | 35.32 | $34.81 | 47000 |
| 2024-02-21 | 35.57 | $35.69 | 13800 |
| 2024-02-20 | 35.61 | $35.66 | 20100 |
| 2024-02-16 | 35.67 | $35.78 | 31432 |
| 2024-02-15 | 35.72 | $36.83 | 32018 |
| 2024-02-14 | 35.46 | $35.42 | 35918 |
| 2024-02-13 | 35.60 | $35.18 | 40300 |
| 2024-02-12 | 35.86 | $37.23 | 29800 |
| 2024-02-09 | 35.54 | $36.44 | 30600 |
| 2024-02-08 | 35.41 | $35.64 | 18800 |
| 2024-02-07 | 35.53 | $35.54 | 48303 |
| 2024-02-06 | 35.72 | $36.15 | 31600 |
| 2024-02-05 | 35.78 | $35.57 | 39446 |
| 2024-02-02 | 36.05 | $36.10 | 25000 |
| 2024-02-01 | 36.23 | $36.98 | 28016 |
| 2024-01-31 | 36.19 | $36.50 | 50701 |
| 2024-01-30 | 36.31 | $36.70 | 13643 |
| 2024-01-29 | 36.41 | $37.34 | 23934 |
| 2024-01-26 | 36.36 | $36.75 | 30300 |
| 2024-01-25 | 36.50 | $37.26 | 28924 |
| 2024-01-24 | 36.53 | $36.92 | 42200 |
| 2024-01-23 | 36.70 | $38.20 | 29400 |
| 2024-01-22 | 36.53 | $37.81 | 24323 |
| 2024-01-19 | 36.46 | $37.14 | 37100 |
| 2024-01-18 | 36.63 | $37.12 | 47900 |
| 2024-01-17 | 36.86 | $36.85 | 34939 |
| 2024-01-16 | 37.26 | $36.78 | 46839 |
| 2024-01-12 | 37.79 | $38.02 | 29105 |
| 2024-01-11 | 38.07 | $37.86 | 50021 |
| 2024-01-10 | 38.49 | $38.60 | 31005 |
| 2024-01-09 | 38.80 | $37.95 | 26500 |
| 2024-01-08 | 39.39 | $38.81 | 35118 |
| 2024-01-05 | 39.86 | $38.28 | 49900 |
| 2024-01-04 | 40.62 | $38.99 | 32500 |
| 2024-01-03 | 41.34 | $39.80 | 54900 |
| 2024-01-02 | 41.96 | $40.79 | 20119 |
| 2023-12-29 | 42.40 | $41.45 | 24510 |
| 2023-12-28 | 42.74 | $42.74 | 23543 |
| 2023-12-27 | 42.75 | $42.64 | 37000 |
| 2023-12-26 | 42.78 | $42.88 | 33600 |
| 2023-12-22 | 42.75 | $42.69 | 18800 |
| 2023-12-21 | 42.77 | $42.58 | 27600 |
| 2023-12-20 | 42.83 | $42.21 | 34900 |
| 2023-12-19 | 43.01 | $42.59 | 28822 |
| 2023-12-18 | 43.11 | $41.79 | 30019 |
| 2023-12-15 | 43.48 | $41.80 | 144406 |
| 2023-12-14 | 43.92 | $43.53 | 48323 |
| 2023-12-13 | 43.90 | $44.17 | 57300 |
| 2023-12-12 | 43.66 | $42.73 | 24600 |
| 2023-12-11 | 43.82 | $42.61 | 26200 |
| 2023-12-08 | 44.03 | $43.78 | 36300 |
| 2023-12-07 | 43.91 | $44.31 | 22939 |
| 2023-12-06 | 43.58 | $44.18 | 43838 |
| 2023-12-05 | 43.20 | $43.44 | 22746 |
| 2023-12-04 | 42.97 | $43.58 | 26415 |
| 2023-12-01 | 42.64 | $42.75 | 34529 |
| 2023-11-30 | 42.49 | $42.05 | 55923 |
| 2023-11-29 | 42.51 | $41.34 | 16406 |
| 2023-11-28 | 42.77 | $41.32 | 19401 |
| 2023-11-27 | 43.07 | $42.73 | 21800 |
| 2023-11-24 | 42.98 | $43.37 | 12000 |
| 2023-11-22 | 42.66 | $42.59 | 11400 |
| 2023-11-21 | 42.50 | $42.31 | 27532 |
| 2023-11-20 | 42.39 | $41.77 | 16135 |
| 2023-11-17 | 42.42 | $42.25 | 30500 |
| 2023-11-16 | 42.29 | $42.59 | 16500 |
| 2023-11-15 | 42.02 | $42.79 | 24538 |
| 2023-11-14 | 41.61 | $43.22 | 56500 |
| 2023-11-13 | 40.98 | $40.68 | 12701 |
| 2023-11-10 | 41.01 | $40.69 | 23433 |
| 2023-11-09 | 41.05 | $40.89 | 22700 |
| 2023-11-08 | 41.03 | $41.32 | 26018 |
| 2023-11-07 | 40.87 | $41.87 | 32149 |
| 2023-11-06 | 40.49 | $42.22 | 23300 |
| 2023-11-03 | 39.94 | $42.13 | 35500 |
| 2023-11-02 | 39.29 | $40.62 | 26500 |
| 2023-11-01 | 39.00 | $39.33 | 17215 |
| 2023-10-31 | 39.07 | $39.30 | 15816 |
| 2023-10-30 | 39.18 | $39.46 | 25200 |
| 2023-10-27 | 39.27 | $39.75 | 28929 |
| 2023-10-26 | 39.32 | $40.52 | 27300 |
| 2023-10-25 | 39.15 | $39.34 | 20600 |
| 2023-10-24 | 39.34 | $39.34 | 20000 |
| 2023-10-23 | 39.59 | $39.27 | 23546 |
| 2023-10-20 | 39.94 | $39.78 | 22913 |
| 2023-10-19 | 40.22 | $39.98 | 45200 |
| 2023-10-18 | 40.53 | $40.13 | 32437 |
| 2023-10-17 | 40.86 | $41.03 | 29100 |
| 2023-10-16 | 41.01 | $41.32 | 21800 |
| 2023-10-13 | 41.11 | $40.86 | 17504 |
| 2023-10-12 | 41.39 | $41.45 | 17200 |
| 2023-10-11 | 41.57 | $42.60 | 19000 |
| 2023-10-10 | 41.44 | $42.66 | 25500 |
| 2023-10-09 | 41.28 | $42.41 | 31200 |
| 2023-10-06 | 41.19 | $42.36 | 21300 |
| 2023-10-05 | 41.12 | $42.02 | 41400 |
| 2023-10-04 | 41.16 | $41.37 | 25000 |
| 2023-10-03 | 41.44 | $41.25 | 33047 |
| 2023-10-02 | 41.85 | $41.10 | 31344 |
| 2023-09-29 | 42.42 | $41.99 | 37254 |
| 2023-09-28 | 42.85 | $41.87 | 38402 |
| 2023-09-27 | 43.44 | $42.41 | 65100 |
| 2023-09-26 | 44.00 | $42.14 | 24100 |
| 2023-09-25 | 44.78 | $43.64 | 41400 |
| 2023-09-22 | 45.26 | $43.84 | 37029 |
| 2023-09-21 | 45.79 | $44.58 | 26620 |
| 2023-09-20 | 46.21 | $45.30 | 23618 |
| 2023-09-19 | 46.50 | $45.84 | 26129 |
| 2023-09-18 | 46.67 | $46.50 | 30900 |
| 2023-09-15 | 46.67 | $46.84 | 320000 |
| 2023-09-14 | 46.56 | $46.96 | 27600 |
| 2023-09-13 | 46.38 | $46.96 | 33700 |
| 2023-09-12 | 46.17 | $46.47 | 17918 |
| 2023-09-11 | 46.07 | $46.24 | 27000 |
| 2023-09-08 | 46.01 | $45.83 | 24800 |
| 2023-09-07 | 46.08 | $46.22 | 33000 |
| 2023-09-06 | 46.04 | $45.80 | 29032 |
| 2023-09-05 | 46.13 | $45.78 | 45900 |
| 2023-09-01 | 46.24 | $46.34 | 33404 |
| 2023-08-31 | 46.21 | $46.16 | 42300 |
| 2023-08-30 | 46.22 | $46.16 | 33900 |
| 2023-08-29 | 46.24 | $46.26 | 32232 |
| 2023-08-28 | 46.23 | $46.12 | 41900 |
| 2023-08-25 | 46.27 | $45.97 | 36800 |
| 2023-08-24 | 46.37 | $45.57 | 31400 |
| 2023-08-23 | 46.61 | $45.58 | 58006 |
| 2023-08-22 | 46.91 | $45.89 | 79400 |
| 2023-08-21 | 47.16 | $47.60 | 57700 |
| 2023-08-18 | 46.94 | $47.73 | 35100 |
| 2023-08-17 | 46.61 | $47.40 | 40800 |
| 2023-08-16 | 46.33 | $47.04 | 35408 |
| 2023-08-15 | 46.09 | $46.93 | 28700 |
| 2023-08-14 | 45.85 | $46.98 | 41719 |
| 2023-08-11 | 45.54 | $46.47 | 52033 |
| 2023-08-10 | 45.33 | $45.77 | 24300 |
| 2023-08-09 | 45.31 | $45.33 | 48600 |
| 2023-08-08 | 45.44 | $45.52 | 29742 |
| 2023-08-07 | 45.54 | $45.82 | 49600 |
| 2023-08-04 | 45.59 | $45.30 | 73237 |
| 2023-08-03 | 45.82 | $45.10 | 61042 |
| 2023-08-02 | 46.18 | $45.84 | 31646 |
| 2023-08-01 | 46.40 | $45.27 | 33400 |
| 2023-07-31 | 46.85 | $45.56 | 64700 |
| 2023-07-28 | 47.31 | $45.79 | 30943 |
| 2023-07-27 | 47.80 | $45.93 | 71200 |
| 2023-07-26 | 48.36 | $47.41 | 57100 |
| 2023-07-25 | 48.57 | $48.26 | 28531 |
| 2023-07-24 | 48.55 | $48.55 | 27200 |
| 2023-07-21 | 48.43 | $49.02 | 24500 |
| 2023-07-20 | 48.13 | $49.46 | 36426 |
| 2023-07-19 | 47.63 | $48.06 | 66244 |
| 2023-07-18 | 47.46 | $47.89 | 19601 |
| 2023-07-17 | 47.32 | $47.87 | 21500 |
| 2023-07-14 | 47.15 | $48.20 | 23700 |
| 2023-07-13 | 46.85 | $48.64 | 47802 |
| 2023-07-12 | 46.35 | $47.13 | 45100 |
| 2023-07-11 | 46.24 | $46.31 | 20700 |
| 2023-07-10 | 46.38 | $46.20 | 20135 |
| 2023-07-07 | 46.60 | $46.50 | 44244 |
| 2023-07-06 | 46.78 | $46.67 | 40127 |
| 2023-07-05 | 46.97 | $46.93 | 29628 |
| 2023-07-03 | 47.13 | $46.82 | 21700 |
| 2023-06-30 | 47.38 | $47.22 | 52900 |
| 2023-06-29 | 47.57 | $47.41 | 49900 |
| 2023-06-28 | 47.75 | $47.40 | 42132 |
| 2023-06-27 | 47.99 | $47.93 | 30200 |
| 2023-06-26 | 48.13 | $48.06 | 48706 |
| 2023-06-23 | 48.27 | $47.95 | 281046 |
| 2023-06-22 | 48.49 | $49.00 | 40833 |
| 2023-06-21 | 48.44 | $49.30 | 47749 |
| 2023-06-20 | 48.30 | $49.03 | 75713 |
| 2023-06-16 | 48.23 | $49.32 | 95606 |
| 2023-06-15 | 48.06 | $48.81 | 40400 |
| 2023-06-14 | 48.04 | $48.09 | 36530 |
| 2023-06-13 | 48.27 | $48.50 | 41500 |
| 2023-06-12 | 48.44 | $48.30 | 31000 |
| 2023-06-09 | 48.73 | $49.88 | 18841 |
| 2023-06-08 | 48.60 | $50.28 | 42127 |
| 2023-06-07 | 48.35 | $50.36 | 63220 |
| 2023-06-06 | 48.04 | $49.19 | 43800 |
| 2023-06-05 | 48.06 | $48.68 | 72226 |
| 2023-06-02 | 48.28 | $50.00 | 59448 |
| 2023-06-01 | 48.17 | $48.89 | 47341 |
| 2023-05-31 | 48.41 | $49.50 | 51300 |
| 2023-05-30 | 48.55 | $49.05 | 70600 |
| 2023-05-26 | 48.91 | $48.97 | 88200 |
| 2023-05-25 | 49.40 | $47.86 | 58300 |
| 2023-05-24 | 50.38 | $49.23 | 45800 |
| 2023-05-23 | 51.17 | $48.86 | 43100 |
| 2023-05-22 | 52.28 | $49.81 | 135804 |
| 2023-05-19 | 53.35 | $48.50 | 292215 |
| 2023-05-18 | 55.09 | $55.11 | 19907 |
| 2023-05-17 | 55.11 | $55.60 | 20700 |
| 2023-05-16 | 54.99 | $55.05 | 20939 |
| 2023-05-15 | 55.01 | $55.03 | 20607 |
| 2023-05-12 | 55.06 | $55.32 | 20500 |
| 2023-05-11 | 55.02 | $54.79 | 26120 |
| 2023-05-10 | 55.15 | $55.84 | 17300 |
| 2023-05-09 | 54.97 | $54.88 | 26500 |
| 2023-05-08 | 55.07 | $54.98 | 22127 |
| 2023-05-05 | 55.15 | $55.40 | 16349 |
| 2023-05-04 | 55.13 | $54.97 | 21500 |
| 2023-05-03 | 55.24 | $54.52 | 29003 |
| 2023-05-02 | 55.53 | $54.19 | 40433 |
| 2023-05-01 | 55.98 | $55.03 | 25900 |
| 2023-04-28 | 56.26 | $54.78 | 15614 |
| 2023-04-27 | 56.67 | $55.90 | 19015 |
| 2023-04-26 | 56.82 | $55.62 | 34934 |
| 2023-04-25 | 57.08 | $57.47 | 26200 |
| 2023-04-24 | 56.80 | $56.28 | 16400 |
| 2023-04-21 | 56.82 | $56.57 | 25714 |
| 2023-04-20 | 56.75 | $56.19 | 21700 |
| 2023-04-19 | 56.78 | $55.35 | 21523 |
| 2023-04-18 | 57.06 | $54.98 | 18626 |
| 2023-04-17 | 57.51 | $55.61 | 24200 |
| 2023-04-14 | 57.85 | $55.95 | 27801 |
| 2023-04-13 | 58.13 | $58.37 | 31232 |
| 2023-04-12 | 57.68 | $58.39 | 28415 |
| 2023-04-11 | 57.11 | $57.95 | 65212 |
| 2023-04-10 | 56.53 | $58.00 | 30200 |
| 2023-04-06 | 55.80 | $57.28 | 27000 |
| 2023-04-05 | 55.13 | $56.93 | 27000 |
| 2023-04-04 | 54.41 | $55.42 | 25400 |
| 2023-04-03 | 54.02 | $55.18 | 27500 |
| 2023-03-31 | 53.61 | $55.36 | 60510 |
| 2023-03-30 | 53.07 | $54.58 | 32501 |
| 2023-03-29 | 52.67 | $54.34 | 28528 |
| 2023-03-28 | 52.26 | $53.82 | 21400 |
| 2023-03-27 | 51.95 | $53.60 | 36000 |
| 2023-03-24 | 51.66 | $53.58 | 48045 |
| 2023-03-23 | 51.34 | $51.52 | 34100 |
| 2023-03-22 | 51.63 | $52.01 | 59000 |
| 2023-03-21 | 51.85 | $52.37 | 69445 |
| 2023-03-20 | 52.04 | $53.41 | 68600 |
| 2023-03-17 | 51.96 | $52.14 | 95413 |
| 2023-03-16 | 52.30 | $53.40 | 38600 |
| 2023-03-15 | 52.35 | $53.49 | 53700 |
| 2023-03-14 | 52.40 | $52.87 | 35309 |
| 2023-03-13 | 52.70 | $51.62 | 52400 |
| 2023-03-10 | 53.48 | $52.23 | 63801 |
| 2023-03-09 | 54.28 | $54.19 | 62749 |
| 2023-03-08 | 54.65 | $55.07 | 43100 |
| 2023-03-07 | 54.85 | $55.13 | 31500 |
| 2023-03-06 | 55.10 | $55.17 | 49600 |
| 2023-03-03 | 55.41 | $55.35 | 37443 |
| 2023-03-02 | 55.75 | $55.39 | 38400 |
| 2023-03-01 | 56.18 | $54.47 | 63700 |
| 2023-02-28 | 57.00 | $56.33 | 87300 |
| 2023-02-27 | 57.44 | $56.93 | 45643 |
| 2023-02-24 | 57.79 | $57.41 | 31400 |
| 2023-02-23 | 58.07 | $58.18 | 49000 |
| 2023-02-22 | 58.18 | $58.80 | 41622 |
| 2023-02-21 | 58.13 | $58.90 | 45500 |
| 2023-02-17 | 58.04 | $59.24 | 25000 |
| 2023-02-16 | 57.83 | $58.00 | 28803 |
| 2023-02-15 | 57.98 | $57.98 | 44649 |
| 2023-02-14 | 58.18 | $57.71 | 42500 |
| 2023-02-13 | 58.51 | $58.28 | 51311 |
| 2023-02-10 | 58.75 | $57.64 | 51305 |
| 2023-02-09 | 59.24 | $56.88 | 36100 |
| 2023-02-08 | 60.09 | $57.80 | 53900 |
| 2023-02-07 | 60.83 | $60.42 | 52146 |
| 2023-02-06 | 60.89 | $61.90 | 43746 |
| 2023-02-03 | 60.48 | $61.59 | 39818 |
| 2023-02-02 | 60.08 | $60.89 | 54200 |
| 2023-02-01 | 59.80 | $60.22 | 45100 |
| 2023-01-31 | 59.67 | $58.90 | 32800 |
| 2023-01-30 | 59.93 | $57.28 | 64122 |
| 2023-01-27 | 60.74 | $57.01 | 91551 |
| 2023-01-26 | 61.81 | $61.30 | 32300 |
| 2023-01-25 | 61.72 | $61.86 | 65935 |
| 2023-01-24 | 61.42 | $61.96 | 24045 |
| 2023-01-23 | 61.01 | $60.75 | 40030 |
| 2023-01-20 | 60.86 | $59.79 | 49000 |
| 2023-01-19 | 60.96 | $61.17 | 127502 |
| 2023-01-18 | 60.63 | $59.57 | 31100 |
| 2023-01-17 | 60.70 | $61.03 | 33027 |
| 2023-01-13 | 60.31 | $60.25 | 32644 |
| 2023-01-12 | 60.05 | $59.37 | 30305 |
| 2023-01-11 | 59.99 | $59.09 | 46434 |
| 2023-01-10 | 59.99 | $59.50 | 43430 |
| 2023-01-09 | 59.82 | $59.61 | 33444 |
| 2023-01-06 | 59.57 | $60.29 | 20509 |
| 2023-01-05 | 59.01 | $58.72 | 59900 |
| 2023-01-04 | 58.81 | $59.35 | 33822 |
| 2023-01-03 | 58.33 | $58.99 | 52630 |
| 2022-12-30 | 57.85 | $58.58 | 58787 |
| 2022-12-29 | 57.37 | $58.53 | 39300 |
| 2022-12-28 | 56.79 | $57.91 | 53545 |
| 2022-12-27 | 56.26 | $58.02 | 44100 |
| 2022-12-23 | 55.57 | $56.46 | 34200 |
| 2022-12-22 | 55.21 | $55.40 | 43720 |
| 2022-12-21 | 55.11 | $55.43 | 22400 |
| 2022-12-20 | 54.96 | $54.52 | 31500 |
| 2022-12-19 | 55.07 | $54.74 | 76100 |
| 2022-12-16 | 55.12 | $55.79 | 162112 |
| 2022-12-15 | 54.84 | $53.13 | 54408 |
| 2022-12-14 | 55.34 | $54.80 | 37400 |
| 2022-12-13 | 55.41 | $55.10 | 43342 |
| 2022-12-12 | 55.39 | $54.56 | 26816 |
| 2022-12-09 | 55.52 | $55.44 | 25400 |
| 2022-12-08 | 55.39 | $55.30 | 24700 |
| 2022-12-07 | 55.26 | $54.93 | 25300 |
| 2022-12-06 | 55.20 | $54.83 | 18500 |
| 2022-12-05 | 55.15 | $54.31 | 43342 |
| 2022-12-02 | 55.24 | $54.52 | 31833 |
| 2022-12-01 | 55.27 | $54.24 | 23540 |
| 2022-11-30 | 55.37 | $54.56 | 176215 |
| 2022-11-29 | 55.37 | $53.10 | 27500 |
| 2022-11-28 | 55.82 | $54.06 | 18800 |
| 2022-11-25 | 56.03 | $55.77 | 24100 |
| 2022-11-23 | 55.72 | $55.82 | 39300 |
| 2022-11-22 | 55.31 | $55.88 | 43500 |
| 2022-11-21 | 54.75 | $56.21 | 38522 |
| 2022-11-18 | 53.95 | $55.62 | 55700 |
| 2022-11-17 | 53.14 | $53.10 | 35600 |
| 2022-11-16 | 52.93 | $53.56 | 32500 |
| 2022-11-15 | 52.52 | $52.30 | 33000 |
| 2022-11-14 | 52.41 | $51.25 | 44400 |
| 2022-11-11 | 52.59 | $51.58 | 35900 |
| 2022-11-10 | 52.69 | $53.43 | 57843 |
| 2022-11-09 | 52.22 | $51.61 | 34800 |
| 2022-11-08 | 52.20 | $51.79 | 33700 |
| 2022-11-07 | 52.11 | $51.38 | 24000 |
| 2022-11-04 | 52.12 | $52.27 | 29400 |
| 2022-11-03 | 51.83 | $50.27 | 34434 |
| 2022-11-02 | 52.10 | $51.17 | 35100 |
| 2022-11-01 | 52.13 | $51.49 | 19500 |
| 2022-10-31 | 52.05 | $52.28 | 57212 |
| 2022-10-28 | 51.69 | $53.55 | 42000 |
| 2022-10-27 | 50.84 | $52.52 | 24101 |
| 2022-10-26 | 50.11 | $51.61 | 29034 |
| 2022-10-25 | 49.51 | $52.06 | 37100 |
| 2022-10-24 | 48.64 | $51.09 | 31027 |
| 2022-10-21 | 47.89 | $50.29 | 260600 |
| 2022-10-20 | 47.25 | $48.24 | 52441 |
| 2022-10-19 | 47.13 | $49.54 | 48639 |
| 2022-10-18 | 46.60 | $49.43 | 63800 |
| 2022-10-17 | 46.01 | $48.66 | 54838 |
| 2022-10-14 | 45.56 | $46.89 | 31508 |
| 2022-10-13 | 45.62 | $47.06 | 37123 |
| 2022-10-12 | 45.67 | $46.14 | 32647 |
| 2022-10-11 | 46.07 | $46.75 | 17900 |
| 2022-10-10 | 46.39 | $46.12 | 33800 |
| 2022-10-07 | 47.03 | $46.59 | 48800 |
| 2022-10-06 | 47.70 | $47.70 | 24400 |
| 2022-10-05 | 48.20 | $48.99 | 34201 |
| 2022-10-04 | 48.43 | $49.34 | 57516 |
| 2022-10-03 | 48.64 | $49.36 | 33924 |
| 2022-09-30 | 48.92 | $48.12 | 44520 |
| 2022-09-29 | 49.69 | $48.44 | 33400 |
| 2022-09-28 | 50.55 | $50.05 | 37242 |
| 2022-09-27 | 51.12 | $49.69 | 43000 |
| 2022-09-26 | 51.96 | $50.48 | 35514 |
| 2022-09-23 | 52.74 | $51.38 | 28129 |
| 2022-09-22 | 53.43 | $52.43 | 31000 |
| 2022-09-21 | 53.95 | $52.61 | 31300 |
| 2022-09-20 | 54.53 | $53.59 | 45600 |
| 2022-09-19 | 54.93 | $55.78 | 72200 |
| 2022-09-16 | 54.73 | $55.23 | 328000 |
| 2022-09-15 | 54.66 | $55.46 | 42045 |
| 2022-09-14 | 54.51 | $56.33 | 48418 |
| 2022-09-13 | 54.06 | $55.18 | 73938 |
| 2022-09-12 | 53.87 | $53.74 | 30520 |
| 2022-09-09 | 54.11 | $53.81 | 49000 |
| 2022-09-08 | 54.38 | $53.48 | 26200 |
| 2022-09-07 | 54.83 | $53.99 | 30645 |
| 2022-09-06 | 55.21 | $53.46 | 31305 |
| 2022-09-02 | 55.85 | $54.56 | 21216 |
| 2022-09-01 | 56.27 | $54.92 | 26300 |
| 2022-08-31 | 56.65 | $54.63 | 23600 |
| 2022-08-30 | 57.20 | $54.90 | 40300 |
| 2022-08-29 | 57.77 | $56.00 | 27401 |
| 2022-08-26 | 58.10 | $56.65 | 37128 |
| 2022-08-25 | 58.26 | $57.26 | 55600 |
| 2022-08-24 | 58.23 | $56.67 | 52900 |
| 2022-08-23 | 58.36 | $56.41 | 82000 |
| 2022-08-22 | 58.56 | $58.49 | 75231 |
| 2022-08-19 | 58.11 | $58.67 | 69440 |
| 2022-08-18 | 57.46 | $58.85 | 49400 |
| 2022-08-17 | 56.59 | $57.54 | 50748 |
| 2022-08-16 | 55.91 | $56.92 | 37290 |
| 2022-08-15 | 55.25 | $56.10 | 52700 |
| 2022-08-12 | 54.68 | $55.69 | 41000 |
| 2022-08-11 | 54.10 | $53.97 | 39744 |
| 2022-08-10 | 53.91 | $54.19 | 28500 |
| 2022-08-09 | 53.59 | $53.51 | 28400 |
| 2022-08-08 | 53.40 | $53.69 | 39900 |
| 2022-08-05 | 53.10 | $53.70 | 34700 |
| 2022-08-04 | 52.70 | $53.66 | 31827 |
| 2022-08-03 | 52.22 | $51.84 | 37742 |
| 2022-08-02 | 52.19 | $51.70 | 30207 |
| 2022-08-01 | 52.18 | $51.87 | 38900 |
| 2022-07-29 | 52.11 | $51.56 | 33026 |
| 2022-07-28 | 52.10 | $51.69 | 61003 |
| 2022-07-27 | 52.03 | $51.73 | 19303 |
| 2022-07-26 | 51.92 | $51.77 | 17809 |
| 2022-07-25 | 51.75 | $51.56 | 17500 |
| 2022-07-22 | 51.60 | $50.93 | 23605 |
| 2022-07-21 | 51.59 | $50.88 | 29700 |
| 2022-07-20 | 51.58 | $51.54 | 32423 |
| 2022-07-19 | 51.34 | $51.60 | 29300 |
| 2022-07-18 | 51.01 | $50.77 | 34802 |
| 2022-07-15 | 50.85 | $50.54 | 41805 |
| 2022-07-14 | 50.71 | $49.88 | 24508 |
| 2022-07-13 | 50.73 | $50.78 | 55500 |
| 2022-07-12 | 50.45 | $50.34 | 47048 |
| 2022-07-11 | 50.23 | $49.70 | 18221 |
| 2022-07-08 | 50.15 | $50.40 | 34300 |
| 2022-07-07 | 49.81 | $49.63 | 37620 |
| 2022-07-06 | 49.62 | $50.44 | 39010 |
| 2022-07-05 | 49.12 | $49.95 | 23310 |
| 2022-07-01 | 48.65 | $50.38 | 26642 |
| 2022-06-30 | 47.93 | $49.17 | 20659 |
| 2022-06-29 | 47.43 | $47.90 | 17741 |
| 2022-06-28 | 47.22 | $48.86 | 13800 |
| 2022-06-27 | 46.65 | $48.68 | 17922 |
| 2022-06-24 | 46.02 | $47.85 | 172440 |
| 2022-06-23 | 45.52 | $46.35 | 24263 |
| 2022-06-22 | 45.40 | $45.61 | 24830 |
| 2022-06-21 | 45.49 | $45.65 | 43002 |
| 2022-06-17 | 45.60 | $45.17 | 55715 |
| 2022-06-16 | 45.90 | $45.12 | 49545 |
| 2022-06-15 | 46.29 | $45.61 | 50200 |
| 2022-06-14 | 46.61 | $45.34 | 45737 |
| 2022-06-13 | 47.10 | $45.03 | 32000 |
| 2022-06-10 | 47.78 | $46.97 | 18700 |
| 2022-06-09 | 48.01 | $46.39 | 16000 |
| 2022-06-08 | 48.45 | $47.09 | 15047 |
| 2022-06-07 | 48.77 | $47.22 | 26536 |
| 2022-06-06 | 49.10 | $48.30 | 20100 |
| 2022-06-03 | 49.15 | $48.60 | 17746 |
| 2022-06-02 | 49.11 | $49.14 | 16000 |
| 2022-06-01 | 48.86 | $48.54 | 31600 |
| 2022-05-31 | 48.74 | $49.08 | 23702 |
| 2022-05-27 | 48.40 | $49.08 | 19926 |
| 2022-05-26 | 47.98 | $48.52 | 18400 |
| 2022-05-25 | 47.63 | $48.89 | 31840 |
| 2022-05-24 | 47.08 | $48.73 | 27400 |
| 2022-05-23 | 46.45 | $47.42 | 12300 |
| 2022-05-20 | 46.10 | $47.07 | 31800 |
| 2022-05-19 | 45.79 | $47.66 | 36428 |
| 2022-05-18 | 45.22 | $46.84 | 43800 |
| 2022-05-17 | 44.80 | $45.24 | 16600 |
| 2022-05-16 | 44.81 | $44.95 | 14429 |
| 2022-05-13 | 44.91 | $45.37 | 16943 |
| 2022-05-12 | 44.92 | $45.10 | 19431 |
| 2022-05-11 | 45.03 | $45.00 | 19100 |
| 2022-05-10 | 45.21 | $44.87 | 54715 |
| 2022-05-09 | 45.48 | $46.01 | 29500 |
| 2022-05-06 | 45.45 | $45.00 | 13000 |
| 2022-05-05 | 45.76 | $45.16 | 18405 |
| 2022-05-04 | 46.09 | $46.62 | 12304 |
| 2022-05-03 | 46.03 | $45.58 | 11500 |
| 2022-05-02 | 46.30 | $45.97 | 29200 |
| 2022-04-29 | 46.52 | $46.50 | 24600 |
| 2022-04-28 | 46.62 | $46.96 | 12641 |
| 2022-04-27 | 46.61 | $46.25 | 11929 |
| 2022-04-26 | 46.82 | $46.95 | 17748 |
| 2022-04-25 | 46.86 | $47.08 | 54800 |
| 2022-04-22 | 46.88 | $46.38 | 17600 |
| 2022-04-21 | 47.13 | $47.68 | 14020 |
| 2022-04-20 | 47.02 | $48.00 | 9618 |
| 2022-04-19 | 46.79 | $46.85 | 14800 |
| 2022-04-18 | 46.89 | $46.11 | 15911 |
| 2022-04-14 | 47.25 | $46.35 | 13500 |
| 2022-04-13 | 47.61 | $46.82 | 26224 |
| 2022-04-12 | 47.91 | $47.42 | 10500 |
| 2022-04-11 | 48.08 | $47.34 | 7900 |
| 2022-04-08 | 48.31 | $47.78 | 16330 |
| 2022-04-07 | 48.45 | $48.64 | 11532 |
| 2022-04-06 | 48.34 | $48.33 | 12700 |
| 2022-04-05 | 48.30 | $48.15 | 11003 |
| 2022-04-04 | 48.31 | $48.46 | 20017 |
| 2022-04-01 | 48.22 | $49.27 | 26443 |
| 2022-03-31 | 47.85 | $48.55 | 14000 |
| 2022-03-30 | 47.62 | $48.15 | 14720 |
| 2022-03-29 | 47.47 | $48.19 | 12818 |
| 2022-03-28 | 47.28 | $47.50 | 14748 |
| 2022-03-25 | 47.26 | $47.04 | 14525 |
| 2022-03-24 | 47.39 | $47.03 | 21200 |
| 2022-03-23 | 47.55 | $46.77 | 45846 |
| 2022-03-22 | 47.83 | $47.45 | 19419 |
| 2022-03-21 | 47.94 | $48.30 | 19900 |
| 2022-03-18 | 47.82 | $48.08 | 201816 |
| 2022-03-17 | 47.73 | $47.06 | 18100 |
| 2022-03-16 | 47.95 | $46.77 | 56021 |
| 2022-03-15 | 48.30 | $47.10 | 19000 |
| 2022-03-14 | 48.61 | $47.54 | 43000 |
| 2022-03-11 | 48.84 | $48.21 | 12710 |
| 2022-03-10 | 48.91 | $47.82 | 15324 |
| 2022-03-09 | 49.09 | $48.44 | 32531 |
| 2022-03-08 | 49.11 | $49.45 | 37800 |
| 2022-03-07 | 48.79 | $50.24 | 21800 |
| 2022-03-04 | 48.14 | $49.47 | 21500 |
| 2022-03-03 | 47.59 | $49.12 | 30043 |
| 2022-03-02 | 47.01 | $48.12 | 33400 |
| 2022-03-01 | 46.62 | $46.46 | 26719 |
| 2022-02-28 | 46.67 | $46.48 | 16500 |
| 2022-02-25 | 46.71 | $46.81 | 10000 |
| 2022-02-24 | 46.66 | $46.80 | 21342 |
| 2022-02-23 | 46.61 | $46.69 | 15320 |
| 2022-02-22 | 46.57 | $47.06 | 12100 |
| 2022-02-18 | 46.40 | $46.45 | 13500 |
| 2022-02-17 | 46.38 | $46.19 | 17400 |
| 2022-02-16 | 46.45 | $46.46 | 17200 |
| 2022-02-15 | 46.44 | $45.90 | 21600 |
| 2022-02-14 | 46.60 | $46.21 | 52600 |
| 2022-02-11 | 46.69 | $46.21 | 14300 |
| 2022-02-10 | 46.80 | $46.10 | 32400 |
| 2022-02-09 | 46.96 | $46.59 | 22600 |
| 2022-02-08 | 46.99 | $46.70 | 19803 |
| 2022-02-07 | 46.98 | $46.81 | 24600 |
| 2022-02-04 | 46.94 | $45.84 | 23331 |
| 2022-02-03 | 47.17 | $46.55 | 19426 |
| 2022-02-02 | 47.22 | $46.41 | 21400 |
| 2022-02-01 | 47.32 | $47.26 | 35720 |
| 2022-01-31 | 47.15 | $48.20 | 39100 |
| 2022-01-28 | 46.63 | $48.43 | 29947 |
| 2022-01-27 | 45.92 | $47.48 | 36500 |
| 2022-01-26 | 45.35 | $47.01 | 57426 |
| 2022-01-25 | 44.79 | $45.93 | 25400 |
| 2022-01-24 | 44.46 | $45.52 | 45900 |
| 2022-01-21 | 44.18 | $44.58 | 27600 |
| 2022-01-20 | 44.15 | $44.54 | 16900 |
| 2022-01-19 | 44.12 | $44.05 | 11100 |
| 2022-01-18 | 44.25 | $44.08 | 18104 |
| 2022-01-14 | 44.40 | $44.65 | 11500 |
| 2022-01-13 | 44.41 | $44.66 | 21800 |
| 2022-01-12 | 44.42 | $43.65 | 19123 |
| 2022-01-11 | 44.75 | $43.94 | 14326 |
| 2022-01-10 | 45.07 | $44.02 | 16114 |
| 2022-01-07 | 45.42 | $43.92 | 19100 |
| 2022-01-06 | 45.88 | $44.60 | 12217 |
| 2022-01-05 | 46.22 | $44.84 | 11344 |
| 2022-01-04 | 46.54 | $45.50 | 10443 |
| 2022-01-03 | 46.71 | $46.04 | 11332 |
| 2021-12-31 | 46.73 | $46.33 | 28014 |
| 2021-12-30 | 46.64 | $46.11 | 10205 |
| 2021-12-29 | 46.58 | $46.36 | 13400 |
| 2021-12-28 | 46.42 | $46.65 | 16941 |
| 2021-12-27 | 46.11 | $45.87 | 22900 |
| 2021-12-23 | 45.96 | $46.81 | 8312 |
| 2021-12-22 | 45.46 | $46.47 | 22400 |
| 2021-12-21 | 44.94 | $45.77 | 19209 |
| 2021-12-20 | 44.52 | $46.53 | 33800 |
| 2021-12-17 | 43.76 | $47.62 | 170700 |
| 2021-12-16 | 42.48 | $43.03 | 35227 |
| 2021-12-15 | 42.37 | $42.28 | 28847 |
| 2021-12-14 | 42.48 | $42.21 | 31210 |
| 2021-12-13 | 42.63 | $42.38 | 26201 |
| 2021-12-10 | 42.77 | $42.60 | 9628 |
| 2021-12-09 | 42.86 | $42.45 | 22093 |
| 2021-12-08 | 43.02 | $42.79 | 15700 |
| 2021-12-07 | 43.11 | $42.63 | 29406 |
| 2021-12-06 | 43.26 | $42.73 | 18500 |
| 2021-12-03 | 43.41 | $42.29 | 13300 |
| 2021-12-02 | 43.72 | $42.78 | 13730 |
| 2021-12-01 | 43.94 | $42.04 | 14419 |
| 2021-11-30 | 44.42 | $42.76 | 31815 |
| 2021-11-29 | 44.76 | $43.74 | 45014 |
| 2021-11-26 | 44.85 | $42.75 | 13300 |
| 2021-11-24 | 45.26 | $44.69 | 10300 |
| 2021-11-23 | 45.11 | $45.28 | 12110 |
| 2021-11-22 | 44.71 | $45.30 | 20625 |
| 2021-11-19 | 44.20 | $44.33 | 15503 |
| 2021-11-18 | 43.85 | $43.94 | 18610 |
| 2021-11-17 | 43.54 | $43.63 | 12706 |
| 2021-11-16 | 43.23 | $43.26 | 13041 |
| 2021-11-15 | 42.95 | $43.08 | 24800 |
| 2021-11-12 | 42.65 | $42.95 | 37409 |
| 2021-11-11 | 42.31 | $42.29 | 10600 |
| 2021-11-10 | 42.07 | $42.11 | 26700 |
| 2021-11-09 | 41.83 | $41.69 | 14501 |
| 2021-11-08 | 41.66 | $42.13 | 22600 |
| 2021-11-05 | 41.29 | $42.22 | 23100 |
| 2021-11-04 | 40.79 | $40.80 | 10200 |
| 2021-11-03 | 40.63 | $40.99 | 13211 |
| 2021-11-02 | 40.36 | $40.55 | 11600 |
| 2021-11-01 | 40.15 | $40.45 | 17100 |
| 2021-10-29 | 39.93 | $40.22 | 21722 |
| 2021-10-28 | 39.72 | $39.84 | 24503 |
| 2021-10-27 | 39.58 | $39.69 | 10915 |
| 2021-10-26 | 39.45 | $39.38 | 14144 |
| 2021-10-25 | 39.38 | $39.79 | 25300 |
| 2021-10-22 | 39.16 | $39.35 | 16000 |
| 2021-10-21 | 39.02 | $39.55 | 19600 |
| 2021-10-20 | 38.79 | $38.85 | 11818 |
| 2021-10-19 | 38.73 | $38.78 | 14220 |
| 2021-10-18 | 38.67 | $38.41 | 10300 |
| 2021-10-15 | 38.71 | $39.27 | 31012 |
| 2021-10-14 | 38.49 | $39.01 | 16300 |
| 2021-10-13 | 38.31 | $38.12 | 4603 |
| 2021-10-12 | 38.36 | $38.31 | 11043 |
| 2021-10-11 | 38.36 | $38.31 | 16200 |
| 2021-10-08 | 38.37 | $38.28 | 9000 |
| 2021-10-07 | 38.38 | $38.54 | 12423 |
| 2021-10-06 | 38.31 | $38.51 | 12100 |
| 2021-10-05 | 38.24 | $38.05 | 8016 |
| 2021-10-04 | 38.30 | $38.14 | 15408 |
| 2021-10-01 | 38.35 | $38.19 | 12500 |
| 2021-09-30 | 38.38 | $38.17 | 13021 |
| 2021-09-29 | 38.44 | $38.68 | 8931 |
| 2021-09-28 | 38.34 | $38.31 | 30700 |
| 2021-09-27 | 38.33 | $39.02 | 18400 |
| 2021-09-24 | 38.10 | $38.68 | 23200 |
| 2021-09-23 | 37.93 | $38.67 | 22600 |
| 2021-09-22 | 37.73 | $38.33 | 42926 |
| 2021-09-21 | 37.59 | $38.24 | 31900 |
| 2021-09-20 | 37.46 | $37.61 | 39900 |
| 2021-09-17 | 37.50 | $37.97 | 133915 |
| 2021-09-16 | 37.45 | $37.74 | 23733 |
| 2021-09-15 | 37.47 | $37.79 | 32500 |
| 2021-09-14 | 37.49 | $36.66 | 15104 |
| 2021-09-13 | 37.87 | $36.81 | 19533 |
| 2021-09-10 | 38.30 | $37.13 | 20500 |
| 2021-09-09 | 38.72 | $38.03 | 10209 |
| 2021-09-08 | 38.94 | $38.68 | 9200 |
| 2021-09-07 | 39.02 | $38.60 | 5817 |
| 2021-09-03 | 39.13 | $39.27 | 12138 |
| 2021-09-02 | 39.05 | $39.02 | 9300 |
| 2021-09-01 | 39.03 | $39.47 | 20908 |
| 2021-08-31 | 38.86 | $39.41 | 19000 |
| 2021-08-30 | 38.67 | $39.25 | 21632 |
| 2021-08-27 | 38.50 | $38.51 | 21076 |
| 2021-08-26 | 38.52 | $38.20 | 9500 |
| 2021-08-25 | 38.65 | $38.55 | 5902 |
| 2021-08-24 | 38.69 | $38.94 | 8600 |
| 2021-08-23 | 38.62 | $38.85 | 14737 |
| 2021-08-20 | 38.57 | $37.88 | 49700 |
| 2021-08-19 | 38.81 | $38.21 | 22700 |
| 2021-08-18 | 39.00 | $38.23 | 12013 |
| 2021-08-17 | 39.23 | $38.47 | 10922 |
| 2021-08-16 | 39.42 | $38.89 | 11500 |
| 2021-08-13 | 39.52 | $39.18 | 10400 |
| 2021-08-12 | 39.54 | $38.40 | 11000 |
| 2021-08-11 | 39.81 | $39.26 | 12133 |
| 2021-08-10 | 39.86 | $39.14 | 5700 |
| 2021-08-09 | 39.95 | $39.22 | 13500 |
| 2021-08-06 | 40.02 | $39.70 | 11200 |
| 2021-08-05 | 39.94 | $40.19 | 12900 |
| 2021-08-04 | 39.68 | $39.69 | 10717 |
| 2021-08-03 | 39.51 | $39.75 | 23905 |
| 2021-08-02 | 39.27 | $39.54 | 14151 |
| 2021-07-30 | 39.05 | $39.08 | 9200 |
| 2021-07-29 | 38.91 | $39.17 | 11900 |
| 2021-07-28 | 38.71 | $38.84 | 10038 |
| 2021-07-27 | 38.56 | $38.98 | 8049 |
| 2021-07-26 | 38.34 | $38.88 | 50317 |
| 2021-07-23 | 38.09 | $38.43 | 9147 |
| 2021-07-22 | 37.94 | $37.95 | 15407 |
| 2021-07-21 | 37.90 | $38.30 | 14300 |
| 2021-07-20 | 37.74 | $38.51 | 27030 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.78
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.12
Average
49.50
Maximum
79.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.78 | $33.98 | 38180 |
| 2026-07-16 | 56.45 | $33.94 | 16229 |
| 2026-07-15 | 54.17 | $33.67 | 22002 |
| 2026-07-14 | 62.83 | $34.42 | 21000 |
| 2026-07-13 | 63.60 | $34.48 | 30244 |
| 2026-07-10 | 59.68 | $33.98 | 22923 |
| 2026-07-09 | 59.17 | $33.92 | 42300 |
| 2026-07-08 | 60.73 | $34.05 | 38201 |
| 2026-07-07 | 61.68 | $34.13 | 28700 |
| 2026-07-06 | 62.14 | $34.17 | 30600 |
| 2026-07-02 | 64.66 | $34.39 | 38300 |
| 2026-07-01 | 61.63 | $33.94 | 36313 |
| 2026-06-30 | 62.20 | $33.99 | 39200 |
| 2026-06-29 | 62.52 | $34.02 | 45500 |
| 2026-06-26 | 59.86 | $33.62 | 58147 |
| 2026-06-25 | 56.73 | $33.19 | 40470 |
| 2026-06-24 | 55.42 | $33.02 | 21230 |
| 2026-06-23 | 52.71 | $32.68 | 54900 |
| 2026-06-22 | 47.92 | $32.14 | 32600 |
| 2026-06-18 | 49.15 | $32.28 | 49900 |
| 2026-06-17 | 48.97 | $32.26 | 30100 |
| 2026-06-16 | 53.19 | $32.74 | 46209 |
| 2026-06-15 | 51.28 | $32.51 | 21215 |
| 2026-06-12 | 53.63 | $32.77 | 25741 |
| 2026-06-11 | 52.52 | $32.63 | 35300 |
| 2026-06-10 | 56.48 | $33.06 | 26807 |
| 2026-06-09 | 55.89 | $32.98 | 58500 |
| 2026-06-08 | 52.37 | $32.52 | 17217 |
| 2026-06-05 | 56.46 | $32.96 | 32206 |
| 2026-06-04 | 52.19 | $32.43 | 23900 |
| 2026-06-03 | 48.87 | $32.06 | 22247 |
| 2026-06-02 | 53.98 | $32.59 | 23536 |
| 2026-06-01 | 52.00 | $32.37 | 34500 |
| 2026-05-29 | 53.49 | $32.52 | 39000 |
| 2026-05-28 | 54.08 | $32.58 | 28500 |
| 2026-05-27 | 52.42 | $32.38 | 46700 |
| 2026-05-26 | 53.33 | $32.48 | 66416 |
| 2026-05-22 | 53.02 | $32.44 | 52031 |
| 2026-05-21 | 52.19 | $32.33 | 43600 |
| 2026-05-20 | 49.40 | $31.97 | 50700 |
| 2026-05-19 | 48.44 | $31.85 | 38600 |
| 2026-05-18 | 47.90 | $31.78 | 33400 |
| 2026-05-15 | 44.39 | $31.34 | 42500 |
| 2026-05-14 | 49.98 | $32.11 | 27247 |
| 2026-05-13 | 52.08 | $32.37 | 51526 |
| 2026-05-12 | 56.14 | $32.84 | 82627 |
| 2026-05-11 | 50.88 | $32.16 | 42700 |
| 2026-05-08 | 49.88 | $32.04 | 18100 |
| 2026-05-07 | 46.76 | $31.68 | 17500 |
| 2026-05-06 | 48.51 | $31.90 | 72048 |
| 2026-05-05 | 44.09 | $31.41 | 30200 |
| 2026-05-04 | 42.95 | $31.29 | 35109 |
| 2026-05-01 | 42.11 | $31.20 | 48244 |
| 2026-04-30 | 42.84 | $31.31 | 44000 |
| 2026-04-29 | 43.50 | $31.41 | 70162 |
| 2026-04-28 | 44.73 | $31.60 | 38000 |
| 2026-04-27 | 45.18 | $31.67 | 51200 |
| 2026-04-24 | 47.78 | $32.07 | 43100 |
| 2026-04-23 | 48.30 | $32.15 | 22205 |
| 2026-04-22 | 46.19 | $31.85 | 30900 |
| 2026-04-21 | 46.86 | $31.96 | 37820 |
| 2026-04-20 | 50.79 | $32.58 | 35700 |
| 2026-04-17 | 49.96 | $32.45 | 57129 |
| 2026-04-16 | 49.58 | $32.39 | 59000 |
| 2026-04-15 | 47.84 | $32.11 | 44900 |
| 2026-04-14 | 51.07 | $32.65 | 48825 |
| 2026-04-13 | 49.51 | $32.39 | 53948 |
| 2026-04-10 | 55.09 | $33.26 | 75600 |
| 2026-04-09 | 51.89 | $32.72 | 33764 |
| 2026-04-08 | 49.55 | $32.35 | 41800 |
| 2026-04-07 | 46.34 | $31.87 | 24800 |
| 2026-04-06 | 47.42 | $32.05 | 21100 |
| 2026-04-02 | 48.25 | $32.19 | 18138 |
| 2026-04-01 | 48.94 | $32.31 | 29138 |
| 2026-03-31 | 46.11 | $31.85 | 76236 |
| 2026-03-30 | 49.76 | $32.49 | 58800 |
| 2026-03-27 | 47.09 | $32.06 | 102826 |
| 2026-03-26 | 47.70 | $32.17 | 47500 |
| 2026-03-25 | 44.71 | $31.69 | 69500 |
| 2026-03-24 | 43.10 | $31.44 | 74800 |
| 2026-03-23 | 43.14 | $31.45 | 81200 |
| 2026-03-20 | 36.82 | $30.50 | 1.2M |
| 2026-03-19 | 41.95 | $31.60 | 102800 |
| 2026-03-18 | 36.35 | $30.87 | 107300 |
| 2026-03-17 | 40.30 | $31.65 | 106245 |
| 2026-03-16 | 41.85 | $31.93 | 96215 |
| 2026-03-13 | 46.65 | $32.72 | 86100 |
| 2026-03-12 | 44.10 | $32.39 | 103932 |
| 2026-03-11 | 42.61 | $32.20 | 135100 |
| 2026-03-10 | 44.64 | $32.54 | 94126 |
| 2026-03-09 | 53.66 | $33.80 | 22327 |
| 2026-03-06 | 53.16 | $33.73 | 23700 |
| 2026-03-05 | 53.09 | $33.72 | 28328 |
| 2026-03-04 | 57.76 | $34.30 | 15400 |
| 2026-03-03 | 54.55 | $33.81 | 32908 |
| 2026-03-02 | 54.35 | $33.78 | 26900 |
| 2026-02-27 | 55.13 | $33.88 | 19500 |
| 2026-02-26 | 56.42 | $34.05 | 17300 |
| 2026-02-25 | 62.23 | $34.76 | 35931 |
| 2026-02-24 | 56.27 | $33.77 | 32315 |
| 2026-02-23 | 58.76 | $34.05 | 53200 |
| 2026-02-20 | 53.83 | $33.34 | 35700 |
| 2026-02-19 | 52.70 | $33.19 | 29908 |
| 2026-02-18 | 52.86 | $33.21 | 31200 |
| 2026-02-17 | 55.67 | $33.55 | 26827 |
| 2026-02-13 | 57.28 | $33.74 | 24600 |
| 2026-02-12 | 53.87 | $33.23 | 32600 |
| 2026-02-11 | 52.96 | $33.10 | 23227 |
| 2026-02-10 | 53.42 | $33.16 | 32000 |
| 2026-02-09 | 52.71 | $33.05 | 65600 |
| 2026-02-06 | 47.53 | $32.31 | 24900 |
| 2026-02-05 | 55.57 | $33.34 | 46700 |
| 2026-02-04 | 54.07 | $33.13 | 75321 |
| 2026-02-03 | 55.42 | $33.29 | 45514 |
| 2026-02-02 | 54.05 | $33.09 | 39300 |
| 2026-01-30 | 56.27 | $33.36 | 19001 |
| 2026-01-29 | 55.37 | $33.22 | 30800 |
| 2026-01-28 | 53.62 | $32.95 | 22300 |
| 2026-01-27 | 57.17 | $33.40 | 19933 |
| 2026-01-26 | 54.63 | $33.00 | 21721 |
| 2026-01-23 | 55.02 | $33.05 | 21103 |
| 2026-01-22 | 61.03 | $33.78 | 29900 |
| 2026-01-21 | 54.94 | $32.83 | 26100 |
| 2026-01-20 | 54.80 | $32.81 | 24708 |
| 2026-01-16 | 67.82 | $34.10 | 29100 |
| 2026-01-15 | 64.11 | $33.51 | 28419 |
| 2026-01-14 | 63.16 | $33.37 | 39926 |
| 2026-01-13 | 54.64 | $32.33 | 11429 |
| 2026-01-12 | 53.76 | $32.24 | 15900 |
| 2026-01-09 | 52.09 | $32.07 | 32014 |
| 2026-01-08 | 55.09 | $32.34 | 60235 |
| 2026-01-07 | 51.77 | $32.00 | 25632 |
| 2026-01-06 | 45.72 | $31.46 | 37615 |
| 2026-01-05 | 44.24 | $31.34 | 18648 |
| 2026-01-02 | 45.02 | $31.42 | 15030 |
| 2025-12-31 | 46.87 | $31.61 | 22300 |
| 2025-12-30 | 48.47 | $31.77 | 26206 |
| 2025-12-29 | 47.62 | $31.69 | 36300 |
| 2025-12-26 | 48.47 | $31.78 | 17300 |
| 2025-12-24 | 49.21 | $31.86 | 10009 |
| 2025-12-23 | 48.65 | $31.80 | 21519 |
| 2025-12-22 | 50.24 | $31.98 | 20939 |
| 2025-12-19 | 47.82 | $31.71 | 116100 |
| 2025-12-18 | 55.07 | $32.48 | 14521 |
| 2025-12-17 | 53.14 | $32.26 | 21800 |
| 2025-12-16 | 52.34 | $32.17 | 13500 |
| 2025-12-15 | 52.17 | $32.15 | 21234 |
| 2025-12-12 | 50.66 | $31.97 | 13000 |
| 2025-12-11 | 49.47 | $31.83 | 23500 |
| 2025-12-10 | 44.31 | $31.26 | 36506 |
| 2025-12-09 | 43.63 | $31.19 | 26200 |
| 2025-12-08 | 40.82 | $30.90 | 29500 |
| 2025-12-05 | 45.76 | $31.56 | 27100 |
| 2025-12-04 | 40.70 | $31.07 | 49800 |
| 2025-12-03 | 41.60 | $31.19 | 23000 |
| 2025-12-02 | 38.24 | $30.88 | 19900 |
| 2025-12-01 | 41.62 | $31.34 | 22000 |
| 2025-11-28 | 42.87 | $31.50 | 15400 |
| 2025-11-26 | 43.10 | $31.53 | 15908 |
| 2025-11-25 | 43.10 | $31.53 | 20800 |
| 2025-11-24 | 39.05 | $31.12 | 64506 |
| 2025-11-21 | 41.01 | $31.41 | 18038 |
| 2025-11-20 | 38.80 | $31.19 | 19616 |
| 2025-11-19 | 38.20 | $31.13 | 23400 |
| 2025-11-18 | 41.28 | $31.61 | 15000 |
| 2025-11-17 | 42.43 | $31.78 | 14100 |
| 2025-11-14 | 45.02 | $32.15 | 16400 |
| 2025-11-13 | 47.02 | $32.42 | 21324 |
| 2025-11-12 | 46.85 | $32.40 | 10500 |
| 2025-11-11 | 46.99 | $32.42 | 21100 |
| 2025-11-10 | 47.19 | $32.45 | 22700 |
| 2025-11-07 | 52.43 | $33.19 | 50300 |
| 2025-11-06 | 46.39 | $32.40 | 18648 |
| 2025-11-05 | 47.19 | $32.51 | 65306 |
| 2025-11-04 | 46.95 | $32.48 | 13900 |
| 2025-11-03 | 43.62 | $32.06 | 15200 |
| 2025-10-31 | 44.70 | $32.23 | 10714 |
| 2025-10-30 | 45.20 | $32.31 | 19600 |
| 2025-10-29 | 46.18 | $32.47 | 30529 |
| 2025-10-28 | 56.88 | $33.93 | 21127 |
| 2025-10-27 | 54.62 | $33.60 | 18100 |
| 2025-10-24 | 52.99 | $33.37 | 11900 |
| 2025-10-23 | 53.15 | $33.39 | 30300 |
| 2025-10-22 | 54.22 | $33.53 | 22345 |
| 2025-10-21 | 51.78 | $33.16 | 19400 |
| 2025-10-20 | 57.62 | $33.90 | 10447 |
| 2025-10-17 | 55.43 | $33.56 | 19800 |
| 2025-10-16 | 55.04 | $33.50 | 22600 |
| 2025-10-15 | 53.75 | $33.30 | 12925 |
| 2025-10-14 | 49.06 | $32.62 | 12500 |
| 2025-10-13 | 49.76 | $32.72 | 21516 |
| 2025-10-10 | 55.70 | $33.50 | 20600 |
| 2025-10-09 | 52.45 | $33.03 | 17100 |
| 2025-10-08 | 50.55 | $32.77 | 10300 |
| 2025-10-07 | 50.70 | $32.79 | 25900 |
| 2025-10-06 | 47.08 | $32.30 | 23742 |
| 2025-10-03 | 43.97 | $31.91 | 21238 |
| 2025-10-02 | 44.54 | $32.00 | 39977 |
| 2025-10-01 | 42.81 | $31.78 | 28226 |
| 2025-09-30 | 48.14 | $32.60 | 12500 |
| 2025-09-29 | 44.96 | $32.20 | 18400 |
| 2025-09-26 | 46.80 | $32.47 | 11800 |
| 2025-09-25 | 45.71 | $32.33 | 19028 |
| 2025-09-24 | 49.06 | $32.82 | 21749 |
| 2025-09-23 | 50.56 | $33.03 | 16437 |
| 2025-09-22 | 46.14 | $32.44 | 47000 |
| 2025-09-19 | 38.63 | $31.59 | 241000 |
| 2025-09-18 | 44.21 | $32.40 | 16900 |
| 2025-09-17 | 43.35 | $32.31 | 39200 |
| 2025-09-16 | 41.14 | $32.08 | 30900 |
| 2025-09-15 | 44.67 | $32.57 | 32900 |
| 2025-09-12 | 48.03 | $32.99 | 30749 |
| 2025-09-11 | 50.07 | $33.23 | 17333 |
| 2025-09-10 | 49.90 | $33.21 | 22600 |
| 2025-09-09 | 49.25 | $33.13 | 21749 |
| 2025-09-08 | 44.72 | $32.60 | 20213 |
| 2025-09-05 | 49.82 | $33.24 | 21922 |
| 2025-09-04 | 46.85 | $32.91 | 19000 |
| 2025-09-03 | 44.69 | $32.68 | 23446 |
| 2025-09-02 | 46.16 | $32.87 | 33000 |
| 2025-08-29 | 48.40 | $33.15 | 24400 |
| 2025-08-28 | 51.00 | $33.46 | 31700 |
| 2025-08-27 | 48.72 | $33.19 | 24900 |
| 2025-08-26 | 47.96 | $33.10 | 17420 |
| 2025-08-25 | 50.34 | $33.40 | 33400 |
| 2025-08-22 | 54.09 | $33.84 | 22000 |
| 2025-08-21 | 46.53 | $32.96 | 15901 |
| 2025-08-20 | 47.28 | $33.05 | 9417 |
| 2025-08-19 | 48.62 | $33.21 | 12500 |
| 2025-08-18 | 44.92 | $32.81 | 23600 |
| 2025-08-15 | 44.64 | $32.78 | 70800 |
| 2025-08-14 | 48.95 | $33.32 | 23341 |
| 2025-08-13 | 53.89 | $33.86 | 29000 |
| 2025-08-12 | 55.78 | $34.05 | 24600 |
| 2025-08-11 | 53.07 | $33.72 | 26509 |
| 2025-08-08 | 51.89 | $33.58 | 21700 |
| 2025-08-07 | 48.53 | $33.20 | 44440 |
| 2025-08-06 | 48.26 | $33.17 | 32000 |
| 2025-08-05 | 48.50 | $33.20 | 65500 |
| 2025-08-04 | 45.10 | $32.81 | 19900 |
| 2025-08-01 | 45.17 | $32.82 | 20000 |
| 2025-07-31 | 43.71 | $32.65 | 31817 |
| 2025-07-30 | 47.01 | $33.12 | 39100 |
| 2025-07-29 | 41.67 | $32.52 | 30203 |
| 2025-07-28 | 40.14 | $32.36 | 31744 |
| 2025-07-25 | 45.12 | $33.07 | 48500 |
| 2025-07-24 | 46.92 | $33.30 | 38911 |
| 2025-07-23 | 49.18 | $33.58 | 30700 |
| 2025-07-22 | 51.10 | $33.81 | 27945 |
| 2025-07-21 | 48.61 | $33.51 | 23017 |
| 2025-07-18 | 46.63 | $33.28 | 28807 |
| 2025-07-17 | 47.54 | $33.40 | 26900 |
| 2025-07-16 | 47.30 | $33.37 | 24218 |
| 2025-07-15 | 48.22 | $33.50 | 49706 |
| 2025-07-14 | 53.38 | $34.18 | 19230 |
| 2025-07-11 | 49.03 | $33.61 | 26126 |
| 2025-07-10 | 49.97 | $33.73 | 31200 |
| 2025-07-09 | 48.65 | $33.56 | 16539 |
| 2025-07-08 | 49.75 | $33.71 | 24179 |
| 2025-07-07 | 48.12 | $33.49 | 38200 |
| 2025-07-03 | 50.08 | $33.77 | 13908 |
| 2025-07-02 | 50.36 | $33.81 | 14700 |
| 2025-07-01 | 51.38 | $33.96 | 17100 |
| 2025-06-30 | 48.75 | $33.56 | 22509 |
| 2025-06-27 | 49.71 | $33.71 | 45900 |
| 2025-06-26 | 48.10 | $33.46 | 37700 |
| 2025-06-25 | 47.07 | $33.30 | 17800 |
| 2025-06-24 | 50.27 | $33.84 | 19900 |
| 2025-06-23 | 52.66 | $34.22 | 24200 |
| 2025-06-20 | 46.34 | $33.23 | 112800 |
| 2025-06-18 | 47.56 | $33.43 | 26939 |
| 2025-06-17 | 48.22 | $33.54 | 23400 |
| 2025-06-16 | 46.75 | $33.31 | 27623 |
| 2025-06-13 | 48.46 | $33.61 | 27301 |
| 2025-06-12 | 54.51 | $34.57 | 13400 |
| 2025-06-11 | 53.77 | $34.44 | 18800 |
| 2025-06-10 | 52.58 | $34.23 | 25114 |
| 2025-06-09 | 48.70 | $33.58 | 25000 |
| 2025-06-06 | 45.44 | $33.08 | 26804 |
| 2025-06-05 | 46.68 | $33.30 | 38045 |
| 2025-06-04 | 49.17 | $33.73 | 27300 |
| 2025-06-03 | 52.92 | $34.33 | 11200 |
| 2025-06-02 | 52.98 | $34.34 | 35256 |
| 2025-05-30 | 53.91 | $34.49 | 13019 |
| 2025-05-29 | 51.15 | $33.98 | 33300 |
| 2025-05-28 | 49.86 | $33.75 | 20300 |
| 2025-05-27 | 54.04 | $34.46 | 20600 |
| 2025-05-23 | 51.54 | $34.00 | 22100 |
| 2025-05-22 | 51.04 | $33.91 | 19000 |
| 2025-05-21 | 52.99 | $34.25 | 19400 |
| 2025-05-20 | 54.38 | $34.49 | 21900 |
| 2025-05-19 | 52.45 | $34.10 | 54500 |
| 2025-05-16 | 51.56 | $33.92 | 29301 |
| 2025-05-15 | 49.39 | $33.49 | 87903 |
| 2025-05-14 | 44.16 | $32.54 | 42600 |
| 2025-05-13 | 45.92 | $32.91 | 46200 |
| 2025-05-12 | 48.76 | $33.48 | 71300 |
| 2025-05-09 | 54.48 | $34.50 | 31700 |
| 2025-05-08 | 54.33 | $34.47 | 25300 |
| 2025-05-07 | 53.31 | $34.26 | 30036 |
| 2025-05-06 | 57.50 | $34.98 | 13800 |
| 2025-05-05 | 54.12 | $34.27 | 21728 |
| 2025-05-02 | 56.40 | $34.65 | 27121 |
| 2025-05-01 | 61.24 | $35.40 | 61300 |
| 2025-04-30 | 62.05 | $35.52 | 52421 |
| 2025-04-29 | 59.46 | $34.91 | 36100 |
| 2025-04-28 | 55.80 | $34.13 | 15600 |
| 2025-04-25 | 57.06 | $34.33 | 23800 |
| 2025-04-24 | 59.80 | $34.76 | 26268 |
| 2025-04-23 | 65.06 | $35.52 | 87646 |
| 2025-04-22 | 62.28 | $34.85 | 24429 |
| 2025-04-21 | 61.55 | $34.68 | 26025 |
| 2025-04-17 | 61.46 | $34.66 | 34947 |
| 2025-04-16 | 59.75 | $34.25 | 30741 |
| 2025-04-15 | 61.14 | $34.47 | 24300 |
| 2025-04-14 | 62.58 | $34.70 | 31438 |
| 2025-04-11 | 57.67 | $33.51 | 33900 |
| 2025-04-10 | 55.77 | $33.10 | 48500 |
| 2025-04-09 | 49.23 | $31.86 | 61500 |
| 2025-04-08 | 51.26 | $32.21 | 55725 |
| 2025-04-07 | 49.56 | $31.91 | 72606 |
| 2025-04-04 | 51.32 | $32.22 | 68700 |
| 2025-04-03 | 57.98 | $33.28 | 37300 |
| 2025-04-02 | 54.25 | $32.58 | 29216 |
| 2025-04-01 | 57.22 | $33.01 | 25316 |
| 2025-03-31 | 55.27 | $32.65 | 46500 |
| 2025-03-28 | 55.41 | $32.67 | 69200 |
| 2025-03-27 | 51.30 | $31.93 | 28800 |
| 2025-03-26 | 48.81 | $31.52 | 55622 |
| 2025-03-25 | 44.27 | $30.83 | 33000 |
| 2025-03-24 | 44.82 | $30.93 | 54719 |
| 2025-03-21 | 43.35 | $30.71 | 203900 |
| 2025-03-20 | 46.84 | $31.36 | 67600 |
| 2025-03-19 | 47.29 | $31.44 | 52500 |
| 2025-03-18 | 52.76 | $32.36 | 34400 |
| 2025-03-17 | 51.61 | $32.16 | 45041 |
| 2025-03-14 | 50.51 | $31.97 | 52904 |
| 2025-03-13 | 52.47 | $32.30 | 35700 |
| 2025-03-12 | 50.01 | $31.86 | 39300 |
| 2025-03-11 | 55.18 | $32.70 | 43700 |
| 2025-03-10 | 60.57 | $33.46 | 42620 |
| 2025-03-07 | 58.28 | $33.01 | 43421 |
| 2025-03-06 | 51.16 | $31.82 | 29108 |
| 2025-03-05 | 52.01 | $31.94 | 28710 |
| 2025-03-04 | 52.91 | $32.07 | 46016 |
| 2025-03-03 | 52.73 | $32.04 | 46300 |
| 2025-02-28 | 46.58 | $31.09 | 32900 |
| 2025-02-27 | 48.47 | $31.39 | 195349 |
| 2025-02-26 | 55.39 | $32.36 | 26741 |
| 2025-02-25 | 59.46 | $32.85 | 36100 |
| 2025-02-24 | 54.75 | $32.12 | 24851 |
| 2025-02-21 | 56.37 | $32.31 | 36640 |
| 2025-02-20 | 54.41 | $32.02 | 34600 |
| 2025-02-19 | 53.80 | $31.93 | 27143 |
| 2025-02-18 | 53.01 | $31.81 | 29131 |
| 2025-02-14 | 49.19 | $31.26 | 19300 |
| 2025-02-13 | 50.39 | $31.43 | 22400 |
| 2025-02-12 | 46.13 | $30.85 | 21812 |
| 2025-02-11 | 45.36 | $30.75 | 22919 |
| 2025-02-10 | 42.56 | $30.39 | 26100 |
| 2025-02-07 | 42.24 | $30.35 | 15913 |
| 2025-02-06 | 48.02 | $31.28 | 18900 |
| 2025-02-05 | 48.70 | $31.38 | 18821 |
| 2025-02-04 | 48.77 | $31.39 | 28827 |
| 2025-02-03 | 48.64 | $31.37 | 34909 |
| 2025-01-31 | 46.21 | $31.00 | 45700 |
| 2025-01-30 | 44.80 | $30.79 | 24700 |
| 2025-01-29 | 46.97 | $31.18 | 34057 |
| 2025-01-28 | 49.29 | $31.58 | 59000 |
| 2025-01-27 | 43.67 | $30.73 | 47600 |
| 2025-01-24 | 37.98 | $29.99 | 34916 |
| 2025-01-23 | 38.03 | $30.00 | 38600 |
| 2025-01-22 | 35.48 | $29.68 | 49916 |
| 2025-01-21 | 41.39 | $30.85 | 38300 |
| 2025-01-17 | 40.83 | $30.78 | 30200 |
| 2025-01-16 | 41.53 | $30.91 | 73501 |
| 2025-01-15 | 38.28 | $30.49 | 48144 |
| 2025-01-14 | 36.20 | $30.23 | 47900 |
| 2025-01-13 | 33.57 | $29.91 | 39013 |
| 2025-01-10 | 31.91 | $29.71 | 56900 |
| 2025-01-08 | 36.07 | $30.68 | 32136 |
| 2025-01-07 | 35.91 | $30.66 | 50133 |
| 2025-01-06 | 32.72 | $30.27 | 40200 |
| 2025-01-03 | 36.43 | $31.11 | 25226 |
| 2025-01-02 | 37.48 | $31.33 | 24640 |
| 2024-12-31 | 38.90 | $31.62 | 53700 |
| 2024-12-30 | 38.67 | $31.59 | 30729 |
| 2024-12-27 | 37.94 | $31.49 | 17039 |
| 2024-12-26 | 39.18 | $31.77 | 25437 |
| 2024-12-24 | 35.53 | $31.26 | 15927 |
| 2024-12-23 | 35.97 | $31.37 | 40914 |
| 2024-12-20 | 38.68 | $32.02 | 190000 |
| 2024-12-19 | 33.00 | $31.25 | 36453 |
| 2024-12-18 | 36.88 | $32.17 | 65819 |
| 2024-12-17 | 42.66 | $33.29 | 55400 |
| 2024-12-16 | 43.89 | $33.50 | 24626 |
| 2024-12-13 | 43.37 | $33.43 | 30818 |
| 2024-12-12 | 42.15 | $33.26 | 34100 |
| 2024-12-11 | 43.19 | $33.46 | 46301 |
| 2024-12-10 | 45.39 | $33.87 | 39943 |
| 2024-12-09 | 42.55 | $33.45 | 31540 |
| 2024-12-06 | 46.54 | $34.18 | 49639 |
| 2024-12-05 | 41.70 | $33.50 | 32831 |
| 2024-12-04 | 42.95 | $33.73 | 29929 |
| 2024-12-03 | 41.28 | $33.50 | 32700 |
| 2024-12-02 | 43.99 | $34.01 | 41801 |
| 2024-11-29 | 48.32 | $34.74 | 23700 |
| 2024-11-27 | 47.17 | $34.57 | 26200 |
| 2024-11-26 | 47.64 | $34.65 | 31340 |
| 2024-11-25 | 48.63 | $34.82 | 34349 |
| 2024-11-22 | 45.54 | $34.33 | 41135 |
| 2024-11-21 | 42.81 | $33.92 | 46300 |
| 2024-11-20 | 43.42 | $34.04 | 52823 |
| 2024-11-19 | 44.82 | $34.32 | 22648 |
| 2024-11-18 | 45.93 | $34.54 | 18015 |
| 2024-11-15 | 43.20 | $34.09 | 35200 |
| 2024-11-14 | 42.40 | $33.96 | 38700 |
| 2024-11-13 | 41.07 | $33.74 | 20800 |
| 2024-11-12 | 45.99 | $34.81 | 15500 |
| 2024-11-11 | 53.48 | $36.13 | 13600 |
| 2024-11-08 | 51.96 | $35.86 | 15700 |
| 2024-11-07 | 53.76 | $36.15 | 12632 |
| 2024-11-06 | 55.19 | $36.38 | 21010 |
| 2024-11-05 | 53.66 | $36.08 | 56700 |
| 2024-11-04 | 33.45 | $33.28 | 41100 |
| 2024-11-01 | 32.45 | $33.18 | 35937 |
| 2024-10-31 | 34.06 | $33.51 | 15429 |
| 2024-10-30 | 34.20 | $33.54 | 22439 |
| 2024-10-29 | 35.35 | $33.78 | 30446 |
| 2024-10-28 | 38.04 | $34.31 | 17300 |
| 2024-10-25 | 34.37 | $33.90 | 21231 |
| 2024-10-24 | 37.74 | $34.55 | 42934 |
| 2024-10-23 | 38.28 | $34.65 | 17300 |
| 2024-10-22 | 39.76 | $34.92 | 32637 |
| 2024-10-21 | 42.54 | $35.40 | 14928 |
| 2024-10-18 | 43.07 | $35.49 | 24133 |
| 2024-10-17 | 45.49 | $35.89 | 14003 |
| 2024-10-16 | 48.39 | $36.34 | 18229 |
| 2024-10-15 | 45.84 | $35.99 | 15813 |
| 2024-10-14 | 46.02 | $36.02 | 19545 |
| 2024-10-11 | 43.94 | $35.73 | 15141 |
| 2024-10-10 | 41.58 | $35.41 | 17324 |
| 2024-10-09 | 43.03 | $35.68 | 26200 |
| 2024-10-08 | 40.08 | $35.28 | 15103 |
| 2024-10-07 | 40.53 | $35.37 | 25711 |
| 2024-10-04 | 44.94 | $36.20 | 16300 |
| 2024-10-03 | 44.24 | $36.10 | 15325 |
| 2024-10-02 | 47.54 | $36.68 | 18237 |
| 2024-10-01 | 49.42 | $36.99 | 21300 |
| 2024-09-30 | 50.58 | $37.18 | 22400 |
| 2024-09-27 | 47.30 | $36.65 | 19301 |
| 2024-09-26 | 45.35 | $36.35 | 15900 |
| 2024-09-25 | 46.94 | $36.64 | 22411 |
| 2024-09-24 | 46.26 | $36.53 | 34400 |
| 2024-09-23 | 48.24 | $36.90 | 19900 |
| 2024-09-20 | 50.75 | $37.35 | 184300 |
| 2024-09-19 | 50.64 | $37.33 | 16000 |
| 2024-09-18 | 52.73 | $37.71 | 33400 |
| 2024-09-17 | 54.13 | $37.96 | 44334 |
| 2024-09-16 | 57.73 | $38.58 | 28105 |
| 2024-09-13 | 56.85 | $38.38 | 35933 |
| 2024-09-12 | 52.68 | $37.49 | 13336 |
| 2024-09-11 | 54.19 | $37.76 | 34921 |
| 2024-09-10 | 58.30 | $38.46 | 37200 |
| 2024-09-09 | 54.10 | $37.57 | 40335 |
| 2024-09-06 | 47.55 | $36.41 | 38200 |
| 2024-09-05 | 48.39 | $36.56 | 38700 |
| 2024-09-04 | 44.17 | $35.89 | 16941 |
| 2024-09-03 | 44.68 | $35.99 | 35527 |
| 2024-08-30 | 45.29 | $36.11 | 19400 |
| 2024-08-29 | 44.21 | $35.93 | 32600 |
| 2024-08-28 | 44.15 | $35.92 | 29806 |
| 2024-08-27 | 42.68 | $35.66 | 26800 |
| 2024-08-26 | 44.71 | $36.13 | 35000 |
| 2024-08-23 | 38.37 | $35.06 | 76200 |
| 2024-08-22 | 41.82 | $35.87 | 23814 |
| 2024-08-21 | 45.30 | $36.60 | 23800 |
| 2024-08-20 | 46.15 | $36.77 | 22300 |
| 2024-08-19 | 46.59 | $36.86 | 28943 |
| 2024-08-16 | 46.73 | $36.89 | 35500 |
| 2024-08-15 | 46.91 | $36.93 | 36600 |
| 2024-08-14 | 43.28 | $36.23 | 34400 |
| 2024-08-13 | 42.26 | $36.04 | 32948 |
| 2024-08-12 | 43.03 | $36.24 | 27200 |
| 2024-08-09 | 45.11 | $36.77 | 20843 |
| 2024-08-08 | 48.33 | $37.54 | 108500 |
| 2024-08-07 | 39.98 | $35.96 | 26700 |
| 2024-08-06 | 42.19 | $36.50 | 31722 |
| 2024-08-05 | 49.70 | $38.05 | 48531 |
| 2024-08-02 | 56.20 | $39.11 | 29545 |
| 2024-08-01 | 56.46 | $39.15 | 38900 |
| 2024-07-31 | 56.59 | $39.17 | 31500 |
| 2024-07-30 | 59.70 | $39.66 | 36300 |
| 2024-07-29 | 58.96 | $39.49 | 38124 |
| 2024-07-26 | 58.18 | $39.31 | 20426 |
| 2024-07-25 | 58.47 | $39.36 | 39500 |
| 2024-07-24 | 59.72 | $39.58 | 25121 |
| 2024-07-23 | 58.46 | $39.25 | 74000 |
| 2024-07-22 | 61.23 | $39.75 | 24800 |
| 2024-07-19 | 59.89 | $39.38 | 50348 |
| 2024-07-18 | 63.14 | $39.96 | 30900 |
| 2024-07-17 | 68.63 | $40.86 | 46319 |
| 2024-07-16 | 64.19 | $39.51 | 28822 |
| 2024-07-15 | 61.60 | $38.83 | 33400 |
| 2024-07-12 | 63.00 | $39.05 | 34214 |
| 2024-07-11 | 61.80 | $38.73 | 33844 |
| 2024-07-10 | 59.24 | $38.08 | 49333 |
| 2024-07-09 | 55.73 | $37.27 | 41800 |
| 2024-07-08 | 56.47 | $37.40 | 56337 |
| 2024-07-05 | 56.52 | $37.41 | 55339 |
| 2024-07-03 | 54.98 | $37.04 | 67311 |
| 2024-07-02 | 53.55 | $36.70 | 105845 |
| 2024-07-01 | 45.87 | $35.11 | 166437 |
| 2024-06-28 | 46.10 | $35.16 | 1.8M |
| 2024-06-27 | 50.68 | $36.12 | 118400 |
| 2024-06-26 | 50.04 | $35.99 | 102000 |
| 2024-06-25 | 50.04 | $35.99 | 83013 |
| 2024-06-24 | 51.96 | $36.40 | 67431 |
| 2024-06-21 | 45.47 | $35.06 | 107611 |
| 2024-06-20 | 46.23 | $35.23 | 74500 |
| 2024-06-18 | 42.45 | $34.52 | 52500 |
| 2024-06-17 | 40.26 | $34.13 | 55145 |
| 2024-06-14 | 40.52 | $34.20 | 52722 |
| 2024-06-13 | 42.32 | $34.68 | 43638 |
| 2024-06-12 | 42.17 | $34.65 | 49946 |
| 2024-06-11 | 43.15 | $34.92 | 45700 |
| 2024-06-10 | 39.76 | $34.23 | 52006 |
| 2024-06-07 | 39.26 | $34.13 | 118400 |
| 2024-06-06 | 41.44 | $34.80 | 71246 |
| 2024-06-05 | 45.81 | $36.01 | 57216 |
| 2024-06-04 | 43.91 | $35.60 | 61613 |
| 2024-06-03 | 43.68 | $35.55 | 92210 |
| 2024-05-31 | 44.79 | $35.87 | 375133 |
| 2024-05-30 | 41.61 | $35.15 | 66500 |
| 2024-05-29 | 37.08 | $34.20 | 179900 |
| 2024-05-28 | 38.02 | $34.52 | 275305 |
| 2024-05-24 | 54.47 | $38.51 | 22443 |
| 2024-05-23 | 55.33 | $38.66 | 30409 |
| 2024-05-22 | 59.02 | $39.29 | 27900 |
| 2024-05-21 | 63.29 | $39.96 | 23500 |
| 2024-05-20 | 63.49 | $39.99 | 22400 |
| 2024-05-17 | 66.68 | $40.48 | 27200 |
| 2024-05-16 | 68.49 | $40.75 | 33840 |
| 2024-05-15 | 67.94 | $40.57 | 25800 |
| 2024-05-14 | 69.86 | $40.87 | 32300 |
| 2024-05-13 | 66.29 | $39.69 | 39043 |
| 2024-05-10 | 68.99 | $40.10 | 29600 |
| 2024-05-09 | 67.06 | $39.48 | 40300 |
| 2024-05-08 | 62.93 | $38.31 | 14932 |
| 2024-05-07 | 62.78 | $38.27 | 41047 |
| 2024-05-06 | 57.86 | $37.07 | 21507 |
| 2024-05-03 | 59.41 | $37.32 | 20048 |
| 2024-05-02 | 56.68 | $36.70 | 31800 |
| 2024-05-01 | 53.50 | $36.04 | 28124 |
| 2024-04-30 | 47.65 | $34.98 | 25608 |
| 2024-04-29 | 48.30 | $35.10 | 27101 |
| 2024-04-26 | 44.70 | $34.50 | 22040 |
| 2024-04-25 | 44.80 | $34.52 | 32408 |
| 2024-04-24 | 46.61 | $34.89 | 26600 |
| 2024-04-23 | 46.95 | $34.96 | 27300 |
| 2024-04-22 | 46.31 | $34.84 | 28839 |
| 2024-04-19 | 46.45 | $34.87 | 42725 |
| 2024-04-18 | 43.89 | $34.37 | 45502 |
| 2024-04-17 | 43.69 | $34.33 | 31606 |
| 2024-04-16 | 40.55 | $33.72 | 37200 |
| 2024-04-15 | 43.29 | $34.45 | 43200 |
| 2024-04-12 | 41.17 | $34.04 | 47500 |
| 2024-04-11 | 44.65 | $34.94 | 25143 |
| 2024-04-10 | 45.67 | $35.19 | 49200 |
| 2024-04-09 | 51.12 | $36.42 | 32200 |
| 2024-04-08 | 48.91 | $35.95 | 42408 |
| 2024-04-05 | 45.99 | $35.36 | 23500 |
| 2024-04-04 | 51.86 | $36.59 | 42510 |
| 2024-04-03 | 47.40 | $35.73 | 24642 |
| 2024-04-02 | 47.45 | $35.74 | 28838 |
| 2024-04-01 | 52.96 | $36.81 | 28200 |
| 2024-03-28 | 54.65 | $37.11 | 40500 |
| 2024-03-27 | 53.23 | $36.81 | 25400 |
| 2024-03-26 | 46.20 | $35.49 | 38716 |
| 2024-03-25 | 43.13 | $34.99 | 36921 |
| 2024-03-22 | 45.60 | $35.49 | 32042 |
| 2024-03-21 | 46.73 | $35.71 | 38209 |
| 2024-03-20 | 47.79 | $35.92 | 31337 |
| 2024-03-19 | 45.07 | $35.44 | 21121 |
| 2024-03-18 | 45.40 | $35.51 | 41149 |
| 2024-03-15 | 51.04 | $36.63 | 262149 |
| 2024-03-14 | 46.41 | $35.81 | 58200 |
| 2024-03-13 | 47.50 | $36.02 | 53635 |
| 2024-03-12 | 48.70 | $36.25 | 38200 |
| 2024-03-11 | 52.34 | $36.92 | 28941 |
| 2024-03-08 | 49.33 | $36.36 | 22131 |
| 2024-03-07 | 46.64 | $35.89 | 25500 |
| 2024-03-06 | 46.24 | $35.82 | 24633 |
| 2024-03-05 | 45.96 | $35.77 | 44300 |
| 2024-03-04 | 44.50 | $35.50 | 47300 |
| 2024-03-01 | 38.83 | $34.53 | 29000 |
| 2024-02-29 | 38.46 | $34.47 | 32206 |
| 2024-02-28 | 38.22 | $34.43 | 19022 |
| 2024-02-27 | 37.65 | $34.33 | 21349 |
| 2024-02-26 | 37.49 | $34.30 | 39500 |
| 2024-02-23 | 38.88 | $34.73 | 34423 |
| 2024-02-22 | 39.14 | $34.81 | 47000 |
| 2024-02-21 | 42.04 | $35.69 | 13800 |
| 2024-02-20 | 41.90 | $35.66 | 20100 |
| 2024-02-16 | 42.29 | $35.78 | 31432 |
| 2024-02-15 | 45.80 | $36.83 | 32018 |
| 2024-02-14 | 39.37 | $35.42 | 35918 |
| 2024-02-13 | 38.19 | $35.18 | 40300 |
| 2024-02-12 | 45.39 | $37.23 | 29800 |
| 2024-02-09 | 41.34 | $36.44 | 30600 |
| 2024-02-08 | 36.83 | $35.64 | 18800 |
| 2024-02-07 | 36.25 | $35.54 | 48303 |
| 2024-02-06 | 38.30 | $36.15 | 31600 |
| 2024-02-05 | 34.99 | $35.57 | 39446 |
| 2024-02-02 | 36.69 | $36.10 | 25000 |
| 2024-02-01 | 39.76 | $36.98 | 28016 |
| 2024-01-31 | 37.03 | $36.50 | 50701 |
| 2024-01-30 | 37.71 | $36.70 | 13643 |
| 2024-01-29 | 39.92 | $37.34 | 23934 |
| 2024-01-26 | 36.67 | $36.75 | 30300 |
| 2024-01-25 | 38.37 | $37.26 | 28924 |
| 2024-01-24 | 36.50 | $36.92 | 42200 |
| 2024-01-23 | 40.95 | $38.20 | 29400 |
| 2024-01-22 | 38.79 | $37.81 | 24323 |
| 2024-01-19 | 34.91 | $37.14 | 37100 |
| 2024-01-18 | 34.79 | $37.12 | 47900 |
| 2024-01-17 | 33.25 | $36.85 | 34939 |
| 2024-01-16 | 32.86 | $36.78 | 46839 |
| 2024-01-12 | 36.45 | $38.02 | 29105 |
| 2024-01-11 | 35.59 | $37.86 | 50021 |
| 2024-01-10 | 37.85 | $38.60 | 31005 |
| 2024-01-09 | 34.37 | $37.95 | 26500 |
| 2024-01-08 | 36.97 | $38.81 | 35118 |
| 2024-01-05 | 34.05 | $38.28 | 49900 |
| 2024-01-04 | 36.18 | $38.99 | 32500 |
| 2024-01-03 | 38.82 | $39.80 | 54900 |
| 2024-01-02 | 42.41 | $40.79 | 20119 |
| 2023-12-29 | 45.05 | $41.45 | 24510 |
| 2023-12-28 | 50.94 | $42.74 | 23543 |
| 2023-12-27 | 50.46 | $42.64 | 37000 |
| 2023-12-26 | 51.61 | $42.88 | 33600 |
| 2023-12-22 | 50.77 | $42.69 | 18800 |
| 2023-12-21 | 50.29 | $42.58 | 27600 |
| 2023-12-20 | 48.72 | $42.21 | 34900 |
| 2023-12-19 | 50.27 | $42.59 | 28822 |
| 2023-12-18 | 46.88 | $41.79 | 30019 |
| 2023-12-15 | 46.92 | $41.80 | 144406 |
| 2023-12-14 | 54.14 | $43.53 | 48323 |
| 2023-12-13 | 57.23 | $44.17 | 57300 |
| 2023-12-12 | 51.28 | $42.73 | 24600 |
| 2023-12-11 | 50.73 | $42.61 | 26200 |
| 2023-12-08 | 56.57 | $43.78 | 36300 |
| 2023-12-07 | 59.52 | $44.31 | 22939 |
| 2023-12-06 | 59.02 | $44.18 | 43838 |
| 2023-12-05 | 56.11 | $43.44 | 22746 |
| 2023-12-04 | 56.83 | $43.58 | 26415 |
| 2023-12-01 | 53.43 | $42.75 | 34529 |
| 2023-11-30 | 50.30 | $42.05 | 55923 |
| 2023-11-29 | 46.85 | $41.34 | 16406 |
| 2023-11-28 | 46.75 | $41.32 | 19401 |
| 2023-11-27 | 53.40 | $42.73 | 21800 |
| 2023-11-24 | 56.90 | $43.37 | 12000 |
| 2023-11-22 | 53.37 | $42.59 | 11400 |
| 2023-11-21 | 52.03 | $42.31 | 27532 |
| 2023-11-20 | 49.36 | $41.77 | 16135 |
| 2023-11-17 | 51.79 | $42.25 | 30500 |
| 2023-11-16 | 53.57 | $42.59 | 16500 |
| 2023-11-15 | 54.61 | $42.79 | 24538 |
| 2023-11-14 | 56.88 | $43.22 | 56500 |
| 2023-11-13 | 43.77 | $40.68 | 12701 |
| 2023-11-10 | 43.82 | $40.69 | 23433 |
| 2023-11-09 | 44.79 | $40.89 | 22700 |
| 2023-11-08 | 46.91 | $41.32 | 26018 |
| 2023-11-07 | 49.77 | $41.87 | 32149 |
| 2023-11-06 | 51.67 | $42.22 | 23300 |
| 2023-11-03 | 51.22 | $42.13 | 35500 |
| 2023-11-02 | 42.58 | $40.62 | 26500 |
| 2023-11-01 | 32.94 | $39.33 | 17215 |
| 2023-10-31 | 32.69 | $39.30 | 15816 |
| 2023-10-30 | 33.32 | $39.46 | 25200 |
| 2023-10-27 | 34.46 | $39.75 | 28929 |
| 2023-10-26 | 37.71 | $40.52 | 27300 |
| 2023-10-25 | 27.78 | $39.34 | 20600 |
| 2023-10-24 | 27.78 | $39.34 | 20000 |
| 2023-10-23 | 27.15 | $39.27 | 23546 |
| 2023-10-20 | 28.88 | $39.78 | 22913 |
| 2023-10-19 | 29.57 | $39.98 | 45200 |
| 2023-10-18 | 30.09 | $40.13 | 32437 |
| 2023-10-17 | 33.44 | $41.03 | 29100 |
| 2023-10-16 | 34.61 | $41.32 | 21800 |
| 2023-10-13 | 30.95 | $40.86 | 17504 |
| 2023-10-12 | 33.22 | $41.45 | 17200 |
| 2023-10-11 | 38.43 | $42.60 | 19000 |
| 2023-10-10 | 38.73 | $42.66 | 25500 |
| 2023-10-09 | 36.77 | $42.41 | 31200 |
| 2023-10-06 | 36.38 | $42.36 | 21300 |
| 2023-10-05 | 33.76 | $42.02 | 41400 |
| 2023-10-04 | 28.41 | $41.37 | 25000 |
| 2023-10-03 | 27.38 | $41.25 | 33047 |
| 2023-10-02 | 26.12 | $41.10 | 31344 |
| 2023-09-29 | 28.95 | $41.99 | 37254 |
| 2023-09-28 | 27.95 | $41.87 | 38402 |
| 2023-09-27 | 29.75 | $42.41 | 65100 |
| 2023-09-26 | 27.54 | $42.14 | 24100 |
| 2023-09-25 | 33.01 | $43.64 | 41400 |
| 2023-09-22 | 33.87 | $43.84 | 37029 |
| 2023-09-21 | 37.25 | $44.58 | 26620 |
| 2023-09-20 | 41.04 | $45.30 | 23618 |
| 2023-09-19 | 44.24 | $45.84 | 26129 |
| 2023-09-18 | 48.66 | $46.50 | 30900 |
| 2023-09-15 | 51.16 | $46.84 | 320000 |
| 2023-09-14 | 52.05 | $46.96 | 27600 |
| 2023-09-13 | 52.05 | $46.96 | 33700 |
| 2023-09-12 | 48.74 | $46.47 | 17918 |
| 2023-09-11 | 47.12 | $46.24 | 27000 |
| 2023-09-08 | 44.11 | $45.83 | 24800 |
| 2023-09-07 | 46.50 | $46.22 | 33000 |
| 2023-09-06 | 43.36 | $45.80 | 29032 |
| 2023-09-05 | 43.21 | $45.78 | 45900 |
| 2023-09-01 | 46.50 | $46.34 | 33404 |
| 2023-08-31 | 45.23 | $46.16 | 42300 |
| 2023-08-30 | 45.23 | $46.16 | 33900 |
| 2023-08-29 | 45.78 | $46.26 | 32232 |
| 2023-08-28 | 44.89 | $46.12 | 41900 |
| 2023-08-25 | 43.96 | $45.97 | 36800 |
| 2023-08-24 | 41.46 | $45.57 | 31400 |
| 2023-08-23 | 41.50 | $45.58 | 58006 |
| 2023-08-22 | 42.84 | $45.89 | 79400 |
| 2023-08-21 | 51.57 | $47.60 | 57700 |
| 2023-08-18 | 52.34 | $47.73 | 35100 |
| 2023-08-17 | 50.56 | $47.40 | 40800 |
| 2023-08-16 | 48.57 | $47.04 | 35408 |
| 2023-08-15 | 47.96 | $46.93 | 28700 |
| 2023-08-14 | 48.21 | $46.98 | 41719 |
| 2023-08-11 | 45.49 | $46.47 | 52033 |
| 2023-08-10 | 41.50 | $45.77 | 24300 |
| 2023-08-09 | 38.82 | $45.33 | 48600 |
| 2023-08-08 | 39.56 | $45.52 | 29742 |
| 2023-08-07 | 40.73 | $45.82 | 49600 |
| 2023-08-04 | 37.70 | $45.30 | 73237 |
| 2023-08-03 | 36.51 | $45.10 | 61042 |
| 2023-08-02 | 39.13 | $45.84 | 31646 |
| 2023-08-01 | 35.76 | $45.27 | 33400 |
| 2023-07-31 | 36.74 | $45.56 | 64700 |
| 2023-07-28 | 37.52 | $45.79 | 30943 |
| 2023-07-27 | 37.99 | $45.93 | 71200 |
| 2023-07-26 | 43.39 | $47.41 | 57100 |
| 2023-07-25 | 47.04 | $48.26 | 28531 |
| 2023-07-24 | 48.36 | $48.55 | 27200 |
| 2023-07-21 | 50.54 | $49.02 | 24500 |
| 2023-07-20 | 52.65 | $49.46 | 36426 |
| 2023-07-19 | 45.81 | $48.06 | 66244 |
| 2023-07-18 | 44.89 | $47.89 | 19601 |
| 2023-07-17 | 44.78 | $47.87 | 21500 |
| 2023-07-14 | 46.16 | $48.20 | 23700 |
| 2023-07-13 | 48.02 | $48.64 | 47802 |
| 2023-07-12 | 40.13 | $47.13 | 45100 |
| 2023-07-11 | 35.04 | $46.31 | 20700 |
| 2023-07-10 | 34.33 | $46.20 | 20135 |
| 2023-07-07 | 35.33 | $46.50 | 44244 |
| 2023-07-06 | 35.90 | $46.67 | 40127 |
| 2023-07-05 | 36.75 | $46.93 | 29628 |
| 2023-07-03 | 36.14 | $46.82 | 21700 |
| 2023-06-30 | 37.38 | $47.22 | 52900 |
| 2023-06-29 | 37.98 | $47.41 | 49900 |
| 2023-06-28 | 37.93 | $47.40 | 42132 |
| 2023-06-27 | 39.50 | $47.93 | 30200 |
| 2023-06-26 | 39.88 | $48.06 | 48706 |
| 2023-06-23 | 39.41 | $47.95 | 281046 |
| 2023-06-22 | 42.45 | $49.00 | 40833 |
| 2023-06-21 | 43.36 | $49.30 | 47749 |
| 2023-06-20 | 42.30 | $49.03 | 75713 |
| 2023-06-16 | 43.12 | $49.32 | 95606 |
| 2023-06-15 | 41.22 | $48.81 | 40400 |
| 2023-06-14 | 38.46 | $48.09 | 36530 |
| 2023-06-13 | 39.46 | $48.50 | 41500 |
| 2023-06-12 | 38.72 | $48.30 | 31000 |
| 2023-06-09 | 42.63 | $49.88 | 18841 |
| 2023-06-08 | 43.69 | $50.28 | 42127 |
| 2023-06-07 | 43.90 | $50.36 | 63220 |
| 2023-06-06 | 39.93 | $49.19 | 43800 |
| 2023-06-05 | 38.12 | $48.68 | 72226 |
| 2023-06-02 | 41.18 | $50.00 | 59448 |
| 2023-06-01 | 37.15 | $48.89 | 47341 |
| 2023-05-31 | 38.53 | $49.50 | 51300 |
| 2023-05-30 | 36.89 | $49.05 | 70600 |
| 2023-05-26 | 36.60 | $48.97 | 88200 |
| 2023-05-25 | 32.58 | $47.86 | 58300 |
| 2023-05-24 | 35.20 | $49.23 | 45800 |
| 2023-05-23 | 33.84 | $48.86 | 43100 |
| 2023-05-22 | 35.67 | $49.81 | 135804 |
| 2023-05-19 | 30.76 | $48.50 | 292215 |
| 2023-05-18 | 48.48 | $55.11 | 19907 |
| 2023-05-17 | 50.53 | $55.60 | 20700 |
| 2023-05-16 | 48.20 | $55.05 | 20939 |
| 2023-05-15 | 48.11 | $55.03 | 20607 |
| 2023-05-12 | 49.22 | $55.32 | 20500 |
| 2023-05-11 | 47.11 | $54.79 | 26120 |
| 2023-05-10 | 51.11 | $55.84 | 17300 |
| 2023-05-09 | 47.21 | $54.88 | 26500 |
| 2023-05-08 | 47.59 | $54.98 | 22127 |
| 2023-05-05 | 49.15 | $55.40 | 16349 |
| 2023-05-04 | 47.48 | $54.97 | 21500 |
| 2023-05-03 | 45.70 | $54.52 | 29003 |
| 2023-05-02 | 44.38 | $54.19 | 40433 |
| 2023-05-01 | 47.14 | $55.03 | 25900 |
| 2023-04-28 | 46.19 | $54.78 | 15614 |
| 2023-04-27 | 49.99 | $55.90 | 19015 |
| 2023-04-26 | 49.00 | $55.62 | 34934 |
| 2023-04-25 | 56.00 | $57.47 | 26200 |
| 2023-04-24 | 51.79 | $56.28 | 16400 |
| 2023-04-21 | 52.96 | $56.57 | 25714 |
| 2023-04-20 | 51.60 | $56.19 | 21700 |
| 2023-04-19 | 48.46 | $55.35 | 21523 |
| 2023-04-18 | 47.02 | $54.98 | 18626 |
| 2023-04-17 | 49.24 | $55.61 | 24200 |
| 2023-04-14 | 50.47 | $55.95 | 27801 |
| 2023-04-13 | 60.66 | $58.37 | 31232 |
| 2023-04-12 | 60.75 | $58.39 | 28415 |
| 2023-04-11 | 59.41 | $57.95 | 65212 |
| 2023-04-10 | 59.63 | $58.00 | 30200 |
| 2023-04-06 | 57.46 | $57.28 | 27000 |
| 2023-04-05 | 56.38 | $56.93 | 27000 |
| 2023-04-04 | 51.32 | $55.42 | 25400 |
| 2023-04-03 | 50.45 | $55.18 | 27500 |
| 2023-03-31 | 51.10 | $55.36 | 60510 |
| 2023-03-30 | 48.36 | $54.58 | 32501 |
| 2023-03-29 | 47.50 | $54.34 | 28528 |
| 2023-03-28 | 45.64 | $53.82 | 21400 |
| 2023-03-27 | 44.85 | $53.60 | 36000 |
| 2023-03-24 | 44.78 | $53.58 | 48045 |
| 2023-03-23 | 37.08 | $51.52 | 34100 |
| 2023-03-22 | 38.29 | $52.01 | 59000 |
| 2023-03-21 | 39.18 | $52.37 | 69445 |
| 2023-03-20 | 41.85 | $53.41 | 68600 |
| 2023-03-17 | 36.86 | $52.14 | 95413 |
| 2023-03-16 | 40.10 | $53.40 | 38600 |
| 2023-03-15 | 40.34 | $53.49 | 53700 |
| 2023-03-14 | 37.90 | $52.87 | 35309 |
| 2023-03-13 | 32.62 | $51.62 | 52400 |
| 2023-03-10 | 33.96 | $52.23 | 63801 |
| 2023-03-09 | 38.82 | $54.19 | 62749 |
| 2023-03-08 | 41.35 | $55.07 | 43100 |
| 2023-03-07 | 41.52 | $55.13 | 31500 |
| 2023-03-06 | 41.63 | $55.17 | 49600 |
| 2023-03-03 | 42.12 | $55.35 | 37443 |
| 2023-03-02 | 42.22 | $55.39 | 38400 |
| 2023-03-01 | 38.94 | $54.47 | 63700 |
| 2023-02-28 | 43.70 | $56.33 | 87300 |
| 2023-02-27 | 45.41 | $56.93 | 45643 |
| 2023-02-24 | 46.79 | $57.41 | 31400 |
| 2023-02-23 | 49.08 | $58.18 | 49000 |
| 2023-02-22 | 50.98 | $58.80 | 41622 |
| 2023-02-21 | 51.28 | $58.90 | 45500 |
| 2023-02-17 | 52.29 | $59.24 | 25000 |
| 2023-02-16 | 48.80 | $58.00 | 28803 |
| 2023-02-15 | 48.74 | $57.98 | 44649 |
| 2023-02-14 | 48.00 | $57.71 | 42500 |
| 2023-02-13 | 49.44 | $58.28 | 51311 |
| 2023-02-10 | 47.76 | $57.64 | 51305 |
| 2023-02-09 | 45.73 | $56.88 | 36100 |
| 2023-02-08 | 47.87 | $57.80 | 53900 |
| 2023-02-07 | 54.83 | $60.42 | 52146 |
| 2023-02-06 | 59.48 | $61.90 | 43746 |
| 2023-02-03 | 58.78 | $61.59 | 39818 |
| 2023-02-02 | 57.21 | $60.89 | 54200 |
| 2023-02-01 | 55.67 | $60.22 | 45100 |
| 2023-01-31 | 52.47 | $58.90 | 32800 |
| 2023-01-30 | 48.11 | $57.28 | 64122 |
| 2023-01-27 | 47.35 | $57.01 | 91551 |
| 2023-01-26 | 60.91 | $61.30 | 32300 |
| 2023-01-25 | 63.15 | $61.86 | 65935 |
| 2023-01-24 | 63.55 | $61.96 | 24045 |
| 2023-01-23 | 60.71 | $60.75 | 40030 |
| 2023-01-20 | 58.26 | $59.79 | 49000 |
| 2023-01-19 | 63.68 | $61.17 | 127502 |
| 2023-01-18 | 59.53 | $59.57 | 31100 |
| 2023-01-17 | 66.08 | $61.03 | 33027 |
| 2023-01-13 | 64.07 | $60.25 | 32644 |
| 2023-01-12 | 61.64 | $59.37 | 30305 |
| 2023-01-11 | 60.84 | $59.09 | 46434 |
| 2023-01-10 | 62.66 | $59.50 | 43430 |
| 2023-01-09 | 63.14 | $59.61 | 33444 |
| 2023-01-06 | 66.12 | $60.29 | 20509 |
| 2023-01-05 | 62.21 | $58.72 | 59900 |
| 2023-01-04 | 65.07 | $59.35 | 33822 |
| 2023-01-03 | 64.18 | $58.99 | 52630 |
| 2022-12-30 | 63.15 | $58.58 | 58787 |
| 2022-12-29 | 63.03 | $58.53 | 39300 |
| 2022-12-28 | 61.53 | $57.91 | 53545 |
| 2022-12-27 | 61.95 | $58.02 | 44100 |
| 2022-12-23 | 58.05 | $56.46 | 34200 |
| 2022-12-22 | 55.08 | $55.40 | 43720 |
| 2022-12-21 | 55.18 | $55.43 | 22400 |
| 2022-12-20 | 52.57 | $54.52 | 31500 |
| 2022-12-19 | 53.28 | $54.74 | 76100 |
| 2022-12-16 | 56.77 | $55.79 | 162112 |
| 2022-12-15 | 48.68 | $53.13 | 54408 |
| 2022-12-14 | 54.80 | $54.80 | 37400 |
| 2022-12-13 | 56.00 | $55.10 | 43342 |
| 2022-12-12 | 54.29 | $54.56 | 26816 |
| 2022-12-09 | 57.77 | $55.44 | 25400 |
| 2022-12-08 | 57.36 | $55.30 | 24700 |
| 2022-12-07 | 56.28 | $54.93 | 25300 |
| 2022-12-06 | 56.00 | $54.83 | 18500 |
| 2022-12-05 | 54.54 | $54.31 | 43342 |
| 2022-12-02 | 55.24 | $54.52 | 31833 |
| 2022-12-01 | 54.50 | $54.24 | 23540 |
| 2022-11-30 | 55.50 | $54.56 | 176215 |
| 2022-11-29 | 51.64 | $53.10 | 27500 |
| 2022-11-28 | 54.60 | $54.06 | 18800 |
| 2022-11-25 | 60.45 | $55.77 | 24100 |
| 2022-11-23 | 60.63 | $55.82 | 39300 |
| 2022-11-22 | 60.84 | $55.88 | 43500 |
| 2022-11-21 | 61.94 | $56.21 | 38522 |
| 2022-11-18 | 60.73 | $55.62 | 55700 |
| 2022-11-17 | 54.90 | $53.10 | 35600 |
| 2022-11-16 | 56.35 | $53.56 | 32500 |
| 2022-11-15 | 53.13 | $52.30 | 33000 |
| 2022-11-14 | 50.22 | $51.25 | 44400 |
| 2022-11-11 | 51.17 | $51.58 | 35900 |
| 2022-11-10 | 56.89 | $53.43 | 57843 |
| 2022-11-09 | 51.86 | $51.61 | 34800 |
| 2022-11-08 | 52.44 | $51.79 | 33700 |
| 2022-11-07 | 51.27 | $51.38 | 24000 |
| 2022-11-04 | 54.00 | $52.27 | 29400 |
| 2022-11-03 | 48.09 | $50.27 | 34434 |
| 2022-11-02 | 50.89 | $51.17 | 35100 |
| 2022-11-01 | 51.91 | $51.49 | 19500 |
| 2022-10-31 | 54.47 | $52.28 | 57212 |
| 2022-10-28 | 58.90 | $53.55 | 42000 |
| 2022-10-27 | 56.15 | $52.52 | 24101 |
| 2022-10-26 | 53.54 | $51.61 | 29034 |
| 2022-10-25 | 55.08 | $52.06 | 37100 |
| 2022-10-24 | 52.27 | $51.09 | 31027 |
| 2022-10-21 | 49.81 | $50.29 | 260600 |
| 2022-10-20 | 42.61 | $48.24 | 52441 |
| 2022-10-19 | 46.64 | $49.54 | 48639 |
| 2022-10-18 | 46.23 | $49.43 | 63800 |
| 2022-10-17 | 43.34 | $48.66 | 54838 |
| 2022-10-14 | 35.81 | $46.89 | 31508 |
| 2022-10-13 | 36.25 | $47.06 | 37123 |
| 2022-10-12 | 31.96 | $46.14 | 32647 |
| 2022-10-11 | 33.38 | $46.75 | 17900 |
| 2022-10-10 | 30.35 | $46.12 | 33800 |
| 2022-10-07 | 31.36 | $46.59 | 48800 |
| 2022-10-06 | 33.89 | $47.70 | 24400 |
| 2022-10-05 | 37.20 | $48.99 | 34201 |
| 2022-10-04 | 38.16 | $49.34 | 57516 |
| 2022-10-03 | 38.22 | $49.36 | 33924 |
| 2022-09-30 | 32.64 | $48.12 | 44520 |
| 2022-09-29 | 33.38 | $48.44 | 33400 |
| 2022-09-28 | 37.43 | $50.05 | 37242 |
| 2022-09-27 | 35.77 | $49.69 | 43000 |
| 2022-09-26 | 37.86 | $50.48 | 35514 |
| 2022-09-23 | 40.41 | $51.38 | 28129 |
| 2022-09-22 | 43.68 | $52.43 | 31000 |
| 2022-09-21 | 44.26 | $52.61 | 31300 |
| 2022-09-20 | 47.54 | $53.59 | 45600 |
| 2022-09-19 | 56.40 | $55.78 | 72200 |
| 2022-09-16 | 54.37 | $55.23 | 328000 |
| 2022-09-15 | 55.39 | $55.46 | 42045 |
| 2022-09-14 | 59.42 | $56.33 | 48418 |
| 2022-09-13 | 55.35 | $55.18 | 73938 |
| 2022-09-12 | 49.29 | $53.74 | 30520 |
| 2022-09-09 | 49.60 | $53.81 | 49000 |
| 2022-09-08 | 48.14 | $53.48 | 26200 |
| 2022-09-07 | 50.28 | $53.99 | 30645 |
| 2022-09-06 | 48.00 | $53.46 | 31305 |
| 2022-09-02 | 52.78 | $54.56 | 21216 |
| 2022-09-01 | 54.47 | $54.92 | 26300 |
| 2022-08-31 | 53.33 | $54.63 | 23600 |
| 2022-08-30 | 54.54 | $54.90 | 40300 |
| 2022-08-29 | 59.79 | $56.00 | 27401 |
| 2022-08-26 | 63.21 | $56.65 | 37128 |
| 2022-08-25 | 66.61 | $57.26 | 55600 |
| 2022-08-24 | 64.87 | $56.67 | 52900 |
| 2022-08-23 | 64.09 | $56.41 | 82000 |
| 2022-08-22 | 77.11 | $58.49 | 75231 |
| 2022-08-19 | 78.42 | $58.67 | 69440 |
| 2022-08-18 | 79.71 | $58.85 | 49400 |
| 2022-08-17 | 77.11 | $57.54 | 50748 |
| 2022-08-16 | 75.71 | $56.92 | 37290 |
| 2022-08-15 | 73.70 | $56.10 | 52700 |
| 2022-08-12 | 72.62 | $55.69 | 41000 |
| 2022-08-11 | 67.26 | $53.97 | 39744 |
| 2022-08-10 | 68.90 | $54.19 | 28500 |
| 2022-08-09 | 66.51 | $53.51 | 28400 |
| 2022-08-08 | 67.82 | $53.69 | 39900 |
| 2022-08-05 | 67.89 | $53.70 | 34700 |
| 2022-08-04 | 67.76 | $53.66 | 31827 |
| 2022-08-03 | 61.06 | $51.84 | 37742 |
| 2022-08-02 | 60.46 | $51.70 | 30207 |
| 2022-08-01 | 61.56 | $51.87 | 38900 |
| 2022-07-29 | 60.31 | $51.56 | 33026 |
| 2022-07-28 | 61.10 | $51.69 | 61003 |
| 2022-07-27 | 61.34 | $51.73 | 19303 |
| 2022-07-26 | 61.56 | $51.77 | 17809 |
| 2022-07-25 | 60.85 | $51.56 | 17500 |
| 2022-07-22 | 58.66 | $50.93 | 23605 |
| 2022-07-21 | 58.48 | $50.88 | 29700 |
| 2022-07-20 | 61.76 | $51.54 | 32423 |
| 2022-07-19 | 62.06 | $51.60 | 29300 |
| 2022-07-18 | 59.47 | $50.77 | 34802 |
| 2022-07-15 | 58.73 | $50.54 | 41805 |
| 2022-07-14 | 56.56 | $49.88 | 24508 |
| 2022-07-13 | 60.69 | $50.78 | 55500 |
| 2022-07-12 | 59.31 | $50.34 | 47048 |
| 2022-07-11 | 57.24 | $49.70 | 18221 |
| 2022-07-08 | 60.44 | $50.40 | 34300 |
| 2022-07-07 | 57.98 | $49.63 | 37620 |
| 2022-07-06 | 61.82 | $50.44 | 39010 |
| 2022-07-05 | 60.31 | $49.95 | 23310 |
| 2022-07-01 | 62.36 | $50.38 | 26642 |
| 2022-06-30 | 58.59 | $49.17 | 20659 |
| 2022-06-29 | 54.00 | $47.90 | 17741 |
| 2022-06-28 | 58.67 | $48.86 | 13800 |
| 2022-06-27 | 58.03 | $48.68 | 17922 |
| 2022-06-24 | 54.93 | $47.85 | 172440 |
| 2022-06-23 | 48.41 | $46.35 | 24263 |
| 2022-06-22 | 44.65 | $45.61 | 24830 |
| 2022-06-21 | 44.82 | $45.65 | 43002 |
| 2022-06-17 | 42.35 | $45.17 | 55715 |
| 2022-06-16 | 42.10 | $45.12 | 49545 |
| 2022-06-15 | 43.91 | $45.61 | 50200 |
| 2022-06-14 | 42.62 | $45.34 | 45737 |
| 2022-06-13 | 41.13 | $45.03 | 32000 |
| 2022-06-10 | 48.60 | $46.97 | 18700 |
| 2022-06-09 | 45.81 | $46.39 | 16000 |
| 2022-06-08 | 48.86 | $47.09 | 15047 |
| 2022-06-07 | 49.44 | $47.22 | 26536 |
| 2022-06-06 | 54.55 | $48.30 | 20100 |
| 2022-06-03 | 56.08 | $48.60 | 17746 |
| 2022-06-02 | 58.90 | $49.14 | 16000 |
| 2022-06-01 | 56.59 | $48.54 | 31600 |
| 2022-05-31 | 59.45 | $49.08 | 23702 |
| 2022-05-27 | 59.45 | $49.08 | 19926 |
| 2022-05-26 | 57.44 | $48.52 | 18400 |
| 2022-05-25 | 59.28 | $48.89 | 31840 |
| 2022-05-24 | 58.74 | $48.73 | 27400 |
| 2022-05-23 | 53.95 | $47.42 | 12300 |
| 2022-05-20 | 52.56 | $47.07 | 31800 |
| 2022-05-19 | 55.24 | $47.66 | 36428 |
| 2022-05-18 | 52.00 | $46.84 | 43800 |
| 2022-05-17 | 44.58 | $45.24 | 16600 |
| 2022-05-16 | 43.06 | $44.95 | 14429 |
| 2022-05-13 | 44.74 | $45.37 | 16943 |
| 2022-05-12 | 43.39 | $45.10 | 19431 |
| 2022-05-11 | 42.90 | $45.00 | 19100 |
| 2022-05-10 | 42.28 | $44.87 | 54715 |
| 2022-05-09 | 46.48 | $46.01 | 29500 |
| 2022-05-06 | 41.60 | $45.00 | 13000 |
| 2022-05-05 | 42.18 | $45.16 | 18405 |
| 2022-05-04 | 47.97 | $46.62 | 12304 |
| 2022-05-03 | 42.64 | $45.58 | 11500 |
| 2022-05-02 | 44.25 | $45.97 | 29200 |
| 2022-04-29 | 46.53 | $46.50 | 24600 |
| 2022-04-28 | 48.59 | $46.96 | 12641 |
| 2022-04-27 | 45.02 | $46.25 | 11929 |
| 2022-04-26 | 48.15 | $46.95 | 17748 |
| 2022-04-25 | 48.75 | $47.08 | 54800 |
| 2022-04-22 | 45.27 | $46.38 | 17600 |
| 2022-04-21 | 51.42 | $47.68 | 14020 |
| 2022-04-20 | 53.11 | $48.00 | 9618 |
| 2022-04-19 | 47.19 | $46.85 | 14800 |
| 2022-04-18 | 42.77 | $46.11 | 15911 |
| 2022-04-14 | 43.91 | $46.35 | 13500 |
| 2022-04-13 | 46.18 | $46.82 | 26224 |
| 2022-04-12 | 49.27 | $47.42 | 10500 |
| 2022-04-11 | 48.84 | $47.34 | 7900 |
| 2022-04-08 | 51.12 | $47.78 | 16330 |
| 2022-04-07 | 55.99 | $48.64 | 11532 |
| 2022-04-06 | 54.50 | $48.33 | 12700 |
| 2022-04-05 | 53.64 | $48.15 | 11003 |
| 2022-04-04 | 55.36 | $48.46 | 20017 |
| 2022-04-01 | 60.13 | $49.27 | 26443 |
| 2022-03-31 | 57.00 | $48.55 | 14000 |
| 2022-03-30 | 55.14 | $48.15 | 14720 |
| 2022-03-29 | 55.37 | $48.19 | 12818 |
| 2022-03-28 | 52.13 | $47.50 | 14748 |
| 2022-03-25 | 49.83 | $47.04 | 14525 |
| 2022-03-24 | 49.78 | $47.03 | 21200 |
| 2022-03-23 | 48.52 | $46.77 | 45846 |
| 2022-03-22 | 51.76 | $47.45 | 19419 |
| 2022-03-21 | 56.21 | $48.30 | 19900 |
| 2022-03-18 | 55.26 | $48.08 | 201816 |
| 2022-03-17 | 50.56 | $47.06 | 18100 |
| 2022-03-16 | 49.11 | $46.77 | 56021 |
| 2022-03-15 | 50.71 | $47.10 | 19000 |
| 2022-03-14 | 52.90 | $47.54 | 43000 |
| 2022-03-11 | 56.42 | $48.21 | 12710 |
| 2022-03-10 | 54.76 | $47.82 | 15324 |
| 2022-03-09 | 58.11 | $48.44 | 32531 |
| 2022-03-08 | 64.20 | $49.45 | 37800 |
| 2022-03-07 | 69.62 | $50.24 | 21800 |
| 2022-03-04 | 67.04 | $49.47 | 21500 |
| 2022-03-03 | 65.79 | $49.12 | 30043 |
| 2022-03-02 | 61.86 | $48.12 | 33400 |
| 2022-03-01 | 53.41 | $46.46 | 26719 |
| 2022-02-28 | 53.54 | $46.48 | 16500 |
| 2022-02-25 | 55.76 | $46.81 | 10000 |
| 2022-02-24 | 55.71 | $46.80 | 21342 |
| 2022-02-23 | 55.15 | $46.69 | 15320 |
| 2022-02-22 | 57.48 | $47.06 | 12100 |
| 2022-02-18 | 54.47 | $46.45 | 13500 |
| 2022-02-17 | 53.13 | $46.19 | 17400 |
| 2022-02-16 | 54.72 | $46.46 | 17200 |
| 2022-02-15 | 51.88 | $45.90 | 21600 |
| 2022-02-14 | 53.65 | $46.21 | 52600 |
| 2022-02-11 | 53.65 | $46.21 | 14300 |
| 2022-02-10 | 53.14 | $46.10 | 32400 |
| 2022-02-09 | 55.74 | $46.59 | 22600 |
| 2022-02-08 | 56.33 | $46.70 | 19803 |
| 2022-02-07 | 56.90 | $46.81 | 24600 |
| 2022-02-04 | 52.90 | $45.84 | 23331 |
| 2022-02-03 | 56.55 | $46.55 | 19426 |
| 2022-02-02 | 55.98 | $46.41 | 21400 |
| 2022-02-01 | 60.55 | $47.26 | 35720 |
| 2022-01-31 | 66.24 | $48.20 | 39100 |
| 2022-01-28 | 67.71 | $48.43 | 29947 |
| 2022-01-27 | 64.62 | $47.48 | 36500 |
| 2022-01-26 | 62.95 | $47.01 | 57426 |
| 2022-01-25 | 58.69 | $45.93 | 25400 |
| 2022-01-24 | 56.90 | $45.52 | 45900 |
| 2022-01-21 | 52.42 | $44.58 | 27600 |
| 2022-01-20 | 52.22 | $44.54 | 16900 |
| 2022-01-19 | 49.76 | $44.05 | 11100 |
| 2022-01-18 | 49.91 | $44.08 | 18104 |
| 2022-01-14 | 52.78 | $44.65 | 11500 |
| 2022-01-13 | 52.83 | $44.66 | 21800 |
| 2022-01-12 | 48.04 | $43.65 | 19123 |
| 2022-01-11 | 49.41 | $43.94 | 14326 |
| 2022-01-10 | 49.78 | $44.02 | 16114 |
| 2022-01-07 | 49.33 | $43.92 | 19100 |
| 2022-01-06 | 52.37 | $44.60 | 12217 |
| 2022-01-05 | 53.48 | $44.84 | 11344 |
| 2022-01-04 | 56.61 | $45.50 | 10443 |
| 2022-01-03 | 59.30 | $46.04 | 11332 |
| 2021-12-31 | 60.77 | $46.33 | 28014 |
| 2021-12-30 | 60.06 | $46.11 | 10205 |
| 2021-12-29 | 61.26 | $46.36 | 13400 |
| 2021-12-28 | 62.65 | $46.65 | 16941 |
| 2021-12-27 | 60.36 | $45.87 | 22900 |
| 2021-12-23 | 64.92 | $46.81 | 8312 |
| 2021-12-22 | 63.99 | $46.47 | 22400 |
| 2021-12-21 | 62.00 | $45.77 | 19209 |
| 2021-12-20 | 65.74 | $46.53 | 33800 |
| 2021-12-17 | 71.62 | $47.62 | 170700 |
| 2021-12-16 | 55.81 | $43.03 | 35227 |
| 2021-12-15 | 51.63 | $42.28 | 28847 |
| 2021-12-14 | 51.22 | $42.21 | 31210 |
| 2021-12-13 | 52.24 | $42.38 | 26201 |
| 2021-12-10 | 53.55 | $42.60 | 9628 |
| 2021-12-09 | 52.78 | $42.45 | 22093 |
| 2021-12-08 | 54.73 | $42.79 | 15700 |
| 2021-12-07 | 53.97 | $42.63 | 29406 |
| 2021-12-06 | 54.51 | $42.73 | 18500 |
| 2021-12-03 | 52.52 | $42.29 | 13300 |
| 2021-12-02 | 55.07 | $42.78 | 13730 |
| 2021-12-01 | 51.70 | $42.04 | 14419 |
| 2021-11-30 | 55.56 | $42.76 | 31815 |
| 2021-11-29 | 61.49 | $43.74 | 45014 |
| 2021-11-26 | 57.09 | $42.75 | 13300 |
| 2021-11-24 | 72.49 | $44.69 | 10300 |
| 2021-11-23 | 78.61 | $45.28 | 12110 |
| 2021-11-22 | 78.82 | $45.30 | 20625 |
| 2021-11-19 | 75.78 | $44.33 | 15503 |
| 2021-11-18 | 74.37 | $43.94 | 18610 |
| 2021-11-17 | 73.20 | $43.63 | 12706 |
| 2021-11-16 | 71.73 | $43.26 | 13041 |
| 2021-11-15 | 70.99 | $43.08 | 24800 |
| 2021-11-12 | 70.46 | $42.95 | 37409 |
| 2021-11-11 | 67.62 | $42.29 | 10600 |
| 2021-11-10 | 66.80 | $42.11 | 26700 |
| 2021-11-09 | 64.80 | $41.69 | 14501 |
| 2021-11-08 | 68.92 | $42.13 | 22600 |
| 2021-11-05 | 69.78 | $42.22 | 23100 |
| 2021-11-04 | 62.81 | $40.80 | 10200 |
| 2021-11-03 | 64.71 | $40.99 | 13211 |
| 2021-11-02 | 62.20 | $40.55 | 11600 |
| 2021-11-01 | 61.61 | $40.45 | 17100 |
| 2021-10-29 | 60.26 | $40.22 | 21722 |
| 2021-10-28 | 57.93 | $39.84 | 24503 |
| 2021-10-27 | 56.98 | $39.69 | 10915 |
| 2021-10-26 | 54.99 | $39.38 | 14144 |
| 2021-10-25 | 58.38 | $39.79 | 25300 |
| 2021-10-22 | 55.59 | $39.35 | 16000 |
| 2021-10-21 | 57.25 | $39.55 | 19600 |
| 2021-10-20 | 52.55 | $38.85 | 11818 |
| 2021-10-19 | 52.05 | $38.78 | 14220 |
| 2021-10-18 | 49.36 | $38.41 | 10300 |
| 2021-10-15 | 56.32 | $39.27 | 31012 |
| 2021-10-14 | 54.48 | $39.01 | 16300 |
| 2021-10-13 | 47.24 | $38.12 | 4603 |
| 2021-10-12 | 48.81 | $38.31 | 11043 |
| 2021-10-11 | 48.81 | $38.31 | 16200 |
| 2021-10-08 | 48.57 | $38.28 | 9000 |
| 2021-10-07 | 50.55 | $38.54 | 12423 |
| 2021-10-06 | 50.33 | $38.51 | 12100 |
| 2021-10-05 | 46.84 | $38.05 | 8016 |
| 2021-10-04 | 47.46 | $38.14 | 15408 |
| 2021-10-01 | 47.80 | $38.19 | 12500 |
| 2021-09-30 | 47.66 | $38.17 | 13021 |
| 2021-09-29 | 50.96 | $38.68 | 8931 |
| 2021-09-28 | 48.50 | $38.31 | 30700 |
| 2021-09-27 | 53.39 | $39.02 | 18400 |
| 2021-09-24 | 51.15 | $38.68 | 23200 |
| 2021-09-23 | 51.08 | $38.67 | 22600 |
| 2021-09-22 | 48.86 | $38.33 | 42926 |
| 2021-09-21 | 48.27 | $38.24 | 31900 |
| 2021-09-20 | 43.97 | $37.61 | 39900 |
| 2021-09-17 | 46.05 | $37.97 | 133915 |
| 2021-09-16 | 44.45 | $37.74 | 23733 |
| 2021-09-15 | 44.72 | $37.79 | 32500 |
| 2021-09-14 | 36.33 | $36.66 | 15104 |
| 2021-09-13 | 37.04 | $36.81 | 19533 |
| 2021-09-10 | 38.56 | $37.13 | 20500 |
| 2021-09-09 | 43.34 | $38.03 | 10209 |
| 2021-09-08 | 47.36 | $38.68 | 9200 |
| 2021-09-07 | 46.78 | $38.60 | 5817 |
| 2021-09-03 | 51.25 | $39.27 | 12138 |
| 2021-09-02 | 49.54 | $39.02 | 9300 |
| 2021-09-01 | 52.70 | $39.47 | 20908 |
| 2021-08-31 | 52.32 | $39.41 | 19000 |
| 2021-08-30 | 51.31 | $39.25 | 21632 |
| 2021-08-27 | 46.34 | $38.51 | 21076 |
| 2021-08-26 | 44.07 | $38.20 | 9500 |
| 2021-08-25 | 46.17 | $38.55 | 5902 |
| 2021-08-24 | 48.62 | $38.94 | 8600 |
| 2021-08-23 | 48.01 | $38.85 | 14737 |
| 2021-08-20 | 40.89 | $37.88 | 49700 |
| 2021-08-19 | 42.79 | $38.21 | 22700 |
| 2021-08-18 | 42.90 | $38.23 | 12013 |
| 2021-08-17 | 44.25 | $38.47 | 10922 |
| 2021-08-16 | 46.69 | $38.89 | 11500 |
| 2021-08-13 | 48.44 | $39.18 | 10400 |
| 2021-08-12 | 42.97 | $38.40 | 11000 |
| 2021-08-11 | 48.34 | $39.26 | 12133 |
| 2021-08-10 | 47.47 | $39.14 | 5700 |
| 2021-08-09 | 47.98 | $39.22 | 13500 |
| 2021-08-06 | 51.13 | $39.70 | 11200 |
| 2021-08-05 | 54.59 | $40.19 | 12900 |
| 2021-08-04 | 51.40 | $39.69 | 10717 |
| 2021-08-03 | 51.81 | $39.75 | 23905 |
| 2021-08-02 | 50.48 | $39.54 | 14151 |
| 2021-07-30 | 47.46 | $39.08 | 9200 |
| 2021-07-29 | 48.01 | $39.17 | 11900 |
| 2021-07-28 | 45.84 | $38.84 | 10038 |
| 2021-07-27 | 46.63 | $38.98 | 8049 |
| 2021-07-26 | 46.00 | $38.88 | 50317 |
| 2021-07-23 | 43.16 | $38.43 | 9147 |
| 2021-07-22 | 39.95 | $37.95 | 15407 |
| 2021-07-21 | 41.58 | $38.30 | 14300 |
| 2021-07-20 | 42.56 | $38.51 | 27030 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.36
2026-07-17
Close Price
$33.98
Vol: 38180
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.36 | $33.98 | 38180 |
| 2026-07-16 | -28.66 | $33.94 | 16229 |
| 2026-07-15 | -37.46 | $33.67 | 22002 |
| 2026-07-14 | -13.03 | $34.42 | 21000 |
| 2026-07-13 | -11.07 | $34.48 | 30244 |
| 2026-07-10 | -27.36 | $33.98 | 22923 |
| 2026-07-09 | -29.32 | $33.92 | 42300 |
| 2026-07-08 | -25.08 | $34.05 | 38201 |
| 2026-07-07 | -22.48 | $34.13 | 28700 |
| 2026-07-06 | -21.17 | $34.17 | 30600 |
| 2026-07-02 | -14.01 | $34.39 | 38300 |
| 2026-07-01 | -15.44 | $33.94 | 36313 |
| 2026-06-30 | -13.51 | $33.99 | 39200 |
| 2026-06-29 | -3.40 | $34.02 | 45500 |
| 2026-06-26 | 0.00 | $33.62 | 58147 |
| 2026-06-25 | -22.99 | $33.19 | 40470 |
| 2026-06-24 | -32.09 | $33.02 | 21230 |
| 2026-06-23 | -50.27 | $32.68 | 54900 |
| 2026-06-22 | -79.14 | $32.14 | 32600 |
| 2026-06-18 | -67.34 | $32.28 | 49900 |
| 2026-06-17 | -68.00 | $32.26 | 30100 |
| 2026-06-16 | -42.72 | $32.74 | 46209 |
| 2026-06-15 | -50.00 | $32.51 | 21215 |
| 2026-06-12 | -35.87 | $32.77 | 25741 |
| 2026-06-11 | -41.77 | $32.63 | 35300 |
| 2026-06-10 | -19.91 | $33.06 | 26807 |
| 2026-06-09 | -21.00 | $32.98 | 58500 |
| 2026-06-08 | -37.44 | $32.52 | 17217 |
| 2026-06-05 | -15.76 | $32.96 | 32206 |
| 2026-06-04 | -28.48 | $32.43 | 23900 |
| 2026-06-03 | -49.41 | $32.06 | 22247 |
| 2026-06-02 | -18.24 | $32.59 | 23536 |
| 2026-06-01 | -27.89 | $32.37 | 34500 |
| 2026-05-29 | -20.00 | $32.52 | 39000 |
| 2026-05-28 | -16.33 | $32.58 | 28500 |
| 2026-05-27 | -26.00 | $32.38 | 46700 |
| 2026-05-26 | -21.00 | $32.48 | 66416 |
| 2026-05-22 | -23.00 | $32.44 | 52031 |
| 2026-05-21 | -28.50 | $32.33 | 43600 |
| 2026-05-20 | -46.50 | $31.97 | 50700 |
| 2026-05-19 | -52.50 | $31.85 | 38600 |
| 2026-05-18 | -56.00 | $31.78 | 33400 |
| 2026-05-15 | -79.05 | $31.34 | 42500 |
| 2026-05-14 | -42.38 | $32.11 | 27247 |
| 2026-05-13 | -30.00 | $32.37 | 51526 |
| 2026-05-12 | -8.06 | $32.84 | 82627 |
| 2026-05-11 | -48.57 | $32.16 | 42700 |
| 2026-05-08 | -53.66 | $32.04 | 18100 |
| 2026-05-07 | -70.68 | $31.68 | 17500 |
| 2026-05-06 | -62.41 | $31.90 | 72048 |
| 2026-05-05 | -80.83 | $31.41 | 30200 |
| 2026-05-04 | -85.34 | $31.29 | 35109 |
| 2026-05-01 | -88.72 | $31.20 | 48244 |
| 2026-04-30 | -84.59 | $31.31 | 44000 |
| 2026-04-29 | -80.83 | $31.41 | 70162 |
| 2026-04-28 | -95.15 | $31.60 | 38000 |
| 2026-04-27 | -91.75 | $31.67 | 51200 |
| 2026-04-24 | -80.11 | $32.07 | 43100 |
| 2026-04-23 | -67.14 | $32.15 | 22205 |
| 2026-04-22 | -71.85 | $31.85 | 30900 |
| 2026-04-21 | -67.23 | $31.96 | 37820 |
| 2026-04-20 | -32.03 | $32.58 | 35700 |
| 2026-04-17 | -36.27 | $32.45 | 57129 |
| 2026-04-16 | -38.24 | $32.39 | 59000 |
| 2026-04-15 | -47.39 | $32.11 | 44900 |
| 2026-04-14 | -29.74 | $32.65 | 48825 |
| 2026-04-13 | -38.24 | $32.39 | 53948 |
| 2026-04-10 | -9.80 | $33.26 | 75600 |
| 2026-04-09 | -6.33 | $32.72 | 33764 |
| 2026-04-08 | -21.94 | $32.35 | 41800 |
| 2026-04-07 | -59.47 | $31.87 | 24800 |
| 2026-04-06 | -55.20 | $32.05 | 21100 |
| 2026-04-02 | -51.30 | $32.19 | 18138 |
| 2026-04-01 | -50.82 | $32.31 | 29138 |
| 2026-03-31 | -66.50 | $31.85 | 76236 |
| 2026-03-30 | -50.62 | $32.49 | 58800 |
| 2026-03-27 | -63.29 | $32.06 | 102826 |
| 2026-03-26 | -60.71 | $32.17 | 47500 |
| 2026-03-25 | -72.33 | $31.69 | 69500 |
| 2026-03-24 | -78.14 | $31.44 | 74800 |
| 2026-03-23 | -77.91 | $31.45 | 81200 |
| 2026-03-20 | -100.00 | $30.50 | 1.2M |
| 2026-03-19 | -77.65 | $31.60 | 102800 |
| 2026-03-18 | -97.11 | $30.87 | 107300 |
| 2026-03-17 | -92.86 | $31.65 | 106245 |
| 2026-03-16 | -88.39 | $31.93 | 96215 |
| 2026-03-13 | -64.88 | $32.72 | 86100 |
| 2026-03-12 | -74.70 | $32.39 | 103932 |
| 2026-03-11 | -80.36 | $32.20 | 135100 |
| 2026-03-10 | -97.52 | $32.54 | 94126 |
| 2026-03-09 | -38.33 | $33.80 | 22327 |
| 2026-03-06 | -40.77 | $33.73 | 23700 |
| 2026-03-05 | -41.12 | $33.72 | 28328 |
| 2026-03-04 | -20.91 | $34.30 | 15400 |
| 2026-03-03 | -37.98 | $33.81 | 32908 |
| 2026-03-02 | -39.02 | $33.78 | 26900 |
| 2026-02-27 | -35.54 | $33.88 | 19500 |
| 2026-02-26 | -29.62 | $34.05 | 17300 |
| 2026-02-25 | -4.88 | $34.76 | 35931 |
| 2026-02-24 | -39.37 | $33.77 | 32315 |
| 2026-02-23 | -29.62 | $34.05 | 53200 |
| 2026-02-20 | -32.82 | $33.34 | 35700 |
| 2026-02-19 | -42.86 | $33.19 | 29908 |
| 2026-02-18 | -41.87 | $33.21 | 31200 |
| 2026-02-17 | -26.92 | $33.55 | 26827 |
| 2026-02-13 | -17.79 | $33.74 | 24600 |
| 2026-02-12 | -42.31 | $33.23 | 32600 |
| 2026-02-11 | -47.87 | $33.10 | 23227 |
| 2026-02-10 | -38.15 | $33.16 | 32000 |
| 2026-02-09 | -42.57 | $33.05 | 65600 |
| 2026-02-06 | -70.31 | $32.31 | 24900 |
| 2026-02-05 | -30.08 | $33.34 | 46700 |
| 2026-02-04 | -33.68 | $33.13 | 75321 |
| 2026-02-03 | -27.70 | $33.29 | 45514 |
| 2026-02-02 | -34.11 | $33.09 | 39300 |
| 2026-01-30 | -25.08 | $33.36 | 19001 |
| 2026-01-29 | -29.77 | $33.22 | 30800 |
| 2026-01-28 | -38.80 | $32.95 | 22300 |
| 2026-01-27 | -23.75 | $33.40 | 19933 |
| 2026-01-26 | -37.12 | $33.00 | 21721 |
| 2026-01-23 | -35.45 | $33.05 | 21103 |
| 2026-01-22 | -11.04 | $33.78 | 29900 |
| 2026-01-21 | -42.81 | $32.83 | 26100 |
| 2026-01-20 | -43.48 | $32.81 | 24708 |
| 2026-01-16 | 0.00 | $34.10 | 29100 |
| 2026-01-15 | -4.78 | $33.51 | 28419 |
| 2026-01-14 | -7.79 | $33.37 | 39926 |
| 2026-01-13 | -20.39 | $32.33 | 11429 |
| 2026-01-12 | -26.32 | $32.24 | 15900 |
| 2026-01-09 | -35.37 | $32.07 | 32014 |
| 2026-01-08 | -17.01 | $32.34 | 60235 |
| 2026-01-07 | -35.76 | $32.00 | 25632 |
| 2026-01-06 | -66.86 | $31.46 | 37615 |
| 2026-01-05 | -73.53 | $31.34 | 18648 |
| 2026-01-02 | -68.82 | $31.42 | 15030 |
| 2025-12-31 | -57.65 | $31.61 | 22300 |
| 2025-12-30 | -44.57 | $31.77 | 26206 |
| 2025-12-29 | -48.91 | $31.69 | 36300 |
| 2025-12-26 | -44.02 | $31.78 | 17300 |
| 2025-12-24 | -39.67 | $31.86 | 10009 |
| 2025-12-23 | -42.93 | $31.80 | 21519 |
| 2025-12-22 | -33.15 | $31.98 | 20939 |
| 2025-12-19 | -47.83 | $31.71 | 116100 |
| 2025-12-18 | -5.98 | $32.48 | 14521 |
| 2025-12-17 | -16.11 | $32.26 | 21800 |
| 2025-12-16 | -13.94 | $32.17 | 13500 |
| 2025-12-15 | -16.67 | $32.15 | 21234 |
| 2025-12-12 | -27.38 | $31.97 | 13000 |
| 2025-12-11 | -43.75 | $31.83 | 23500 |
| 2025-12-10 | -75.24 | $31.26 | 36506 |
| 2025-12-09 | -78.64 | $31.19 | 26200 |
| 2025-12-08 | -93.12 | $30.90 | 29500 |
| 2025-12-05 | -67.60 | $31.56 | 27100 |
| 2025-12-04 | -87.20 | $31.07 | 49800 |
| 2025-12-03 | -82.40 | $31.19 | 23000 |
| 2025-12-02 | -94.80 | $30.88 | 19900 |
| 2025-12-01 | -81.62 | $31.34 | 22000 |
| 2025-11-28 | -74.79 | $31.50 | 15400 |
| 2025-11-26 | -73.50 | $31.53 | 15908 |
| 2025-11-25 | -79.47 | $31.53 | 20800 |
| 2025-11-24 | -93.14 | $31.12 | 64506 |
| 2025-11-21 | -86.20 | $31.41 | 18038 |
| 2025-11-20 | -93.60 | $31.19 | 19616 |
| 2025-11-19 | -99.65 | $31.13 | 23400 |
| 2025-11-18 | -94.02 | $31.61 | 15000 |
| 2025-11-17 | -98.65 | $31.78 | 14100 |
| 2025-11-14 | -85.05 | $32.15 | 16400 |
| 2025-11-13 | -72.43 | $32.42 | 21324 |
| 2025-11-12 | -73.36 | $32.40 | 10500 |
| 2025-11-11 | -72.43 | $32.42 | 21100 |
| 2025-11-10 | -71.03 | $32.45 | 22700 |
| 2025-11-07 | -36.45 | $33.19 | 50300 |
| 2025-11-06 | -73.36 | $32.40 | 18648 |
| 2025-11-05 | -68.22 | $32.51 | 65306 |
| 2025-11-04 | -69.63 | $32.48 | 13900 |
| 2025-11-03 | -89.25 | $32.06 | 15200 |
| 2025-10-31 | -81.31 | $32.23 | 10714 |
| 2025-10-30 | -75.45 | $32.31 | 19600 |
| 2025-10-29 | -66.08 | $32.47 | 30529 |
| 2025-10-28 | -1.76 | $33.93 | 21127 |
| 2025-10-27 | -15.18 | $33.60 | 18100 |
| 2025-10-24 | -25.45 | $33.37 | 11900 |
| 2025-10-23 | -24.55 | $33.39 | 30300 |
| 2025-10-22 | -18.30 | $33.53 | 22345 |
| 2025-10-21 | -34.82 | $33.16 | 19400 |
| 2025-10-20 | -0.45 | $33.90 | 10447 |
| 2025-10-17 | -11.85 | $33.56 | 19800 |
| 2025-10-16 | -9.09 | $33.50 | 22600 |
| 2025-10-15 | -18.18 | $33.30 | 12925 |
| 2025-10-14 | -49.09 | $32.62 | 12500 |
| 2025-10-13 | -44.55 | $32.72 | 21516 |
| 2025-10-10 | 0.00 | $33.50 | 20600 |
| 2025-10-09 | -23.12 | $33.03 | 17100 |
| 2025-10-08 | -36.18 | $32.77 | 10300 |
| 2025-10-07 | -35.18 | $32.79 | 25900 |
| 2025-10-06 | -59.80 | $32.30 | 23742 |
| 2025-10-03 | -79.40 | $31.91 | 21238 |
| 2025-10-02 | -74.87 | $32.00 | 39977 |
| 2025-10-01 | -85.93 | $31.78 | 28226 |
| 2025-09-30 | -44.72 | $32.60 | 12500 |
| 2025-09-29 | -64.82 | $32.20 | 18400 |
| 2025-09-26 | -60.89 | $32.47 | 11800 |
| 2025-09-25 | -70.14 | $32.33 | 19028 |
| 2025-09-24 | -52.52 | $32.82 | 21749 |
| 2025-09-23 | -44.96 | $33.03 | 16437 |
| 2025-09-22 | -66.19 | $32.44 | 47000 |
| 2025-09-19 | -96.76 | $31.59 | 241000 |
| 2025-09-18 | -82.46 | $32.40 | 16900 |
| 2025-09-17 | -86.40 | $32.31 | 39200 |
| 2025-09-16 | -97.35 | $32.08 | 30900 |
| 2025-09-15 | -87.69 | $32.57 | 32900 |
| 2025-09-12 | -70.49 | $32.99 | 30749 |
| 2025-09-11 | -57.38 | $33.23 | 17333 |
| 2025-09-10 | -58.47 | $33.21 | 22600 |
| 2025-09-09 | -63.83 | $33.13 | 21749 |
| 2025-09-08 | -92.02 | $32.60 | 20213 |
| 2025-09-05 | -57.98 | $33.24 | 21922 |
| 2025-09-04 | -75.53 | $32.91 | 19000 |
| 2025-09-03 | -88.24 | $32.68 | 23446 |
| 2025-09-02 | -78.07 | $32.87 | 33000 |
| 2025-08-29 | -63.10 | $33.15 | 24400 |
| 2025-08-28 | -46.52 | $33.46 | 31700 |
| 2025-08-27 | -60.96 | $33.19 | 24900 |
| 2025-08-26 | -65.78 | $33.10 | 17420 |
| 2025-08-25 | -44.71 | $33.40 | 33400 |
| 2025-08-22 | -23.56 | $33.84 | 22000 |
| 2025-08-21 | -65.87 | $32.96 | 15901 |
| 2025-08-20 | -61.54 | $33.05 | 9417 |
| 2025-08-19 | -53.85 | $33.21 | 12500 |
| 2025-08-18 | -73.08 | $32.81 | 23600 |
| 2025-08-15 | -74.52 | $32.78 | 70800 |
| 2025-08-14 | -48.56 | $33.32 | 23341 |
| 2025-08-13 | -22.60 | $33.86 | 29000 |
| 2025-08-12 | -13.46 | $34.05 | 24600 |
| 2025-08-11 | -30.99 | $33.72 | 26509 |
| 2025-08-08 | -37.56 | $33.58 | 21700 |
| 2025-08-07 | -55.40 | $33.20 | 44440 |
| 2025-08-06 | -56.81 | $33.17 | 32000 |
| 2025-08-05 | -55.40 | $33.20 | 65500 |
| 2025-08-04 | -73.71 | $32.81 | 19900 |
| 2025-08-01 | -73.24 | $32.82 | 20000 |
| 2025-07-31 | -81.22 | $32.65 | 31817 |
| 2025-07-30 | -59.15 | $33.12 | 39100 |
| 2025-07-29 | -87.32 | $32.52 | 30203 |
| 2025-07-28 | -96.65 | $32.36 | 31744 |
| 2025-07-25 | -95.30 | $33.07 | 48500 |
| 2025-07-24 | -79.33 | $33.30 | 38911 |
| 2025-07-23 | -60.67 | $33.58 | 30700 |
| 2025-07-22 | -45.33 | $33.81 | 27945 |
| 2025-07-21 | -65.33 | $33.51 | 23017 |
| 2025-07-18 | -73.78 | $33.28 | 28807 |
| 2025-07-17 | -66.46 | $33.40 | 26900 |
| 2025-07-16 | -68.29 | $33.37 | 24218 |
| 2025-07-15 | -60.37 | $33.50 | 49706 |
| 2025-07-14 | -22.67 | $34.18 | 19230 |
| 2025-07-11 | -62.56 | $33.61 | 26126 |
| 2025-07-10 | -56.65 | $33.73 | 31200 |
| 2025-07-09 | -65.02 | $33.56 | 16539 |
| 2025-07-08 | -54.93 | $33.71 | 24179 |
| 2025-07-07 | -65.26 | $33.49 | 38200 |
| 2025-07-03 | -52.11 | $33.77 | 13908 |
| 2025-07-02 | -50.23 | $33.81 | 14700 |
| 2025-07-01 | -43.19 | $33.96 | 17100 |
| 2025-06-30 | -61.97 | $33.56 | 22509 |
| 2025-06-27 | -54.93 | $33.71 | 45900 |
| 2025-06-26 | -66.67 | $33.46 | 37700 |
| 2025-06-25 | -74.18 | $33.30 | 17800 |
| 2025-06-24 | -48.83 | $33.84 | 19900 |
| 2025-06-23 | -30.99 | $34.22 | 24200 |
| 2025-06-20 | -77.46 | $33.23 | 112800 |
| 2025-06-18 | -68.08 | $33.43 | 26939 |
| 2025-06-17 | -62.91 | $33.54 | 23400 |
| 2025-06-16 | -73.71 | $33.31 | 27623 |
| 2025-06-13 | -59.62 | $33.61 | 27301 |
| 2025-06-12 | -14.09 | $34.57 | 13400 |
| 2025-06-11 | -12.94 | $34.44 | 18800 |
| 2025-06-10 | -18.95 | $34.23 | 25114 |
| 2025-06-09 | -49.63 | $33.58 | 25000 |
| 2025-06-06 | -69.40 | $33.08 | 26804 |
| 2025-06-05 | -61.57 | $33.30 | 38045 |
| 2025-06-04 | -52.06 | $33.73 | 27300 |
| 2025-06-03 | -33.02 | $34.33 | 11200 |
| 2025-06-02 | -32.70 | $34.34 | 35256 |
| 2025-05-30 | -27.94 | $34.49 | 13019 |
| 2025-05-29 | -55.67 | $33.98 | 33300 |
| 2025-05-28 | -61.46 | $33.75 | 20300 |
| 2025-05-27 | -43.58 | $34.46 | 20600 |
| 2025-05-23 | -55.16 | $34.00 | 22100 |
| 2025-05-22 | -57.43 | $33.91 | 19000 |
| 2025-05-21 | -48.87 | $34.25 | 19400 |
| 2025-05-20 | -42.82 | $34.49 | 21900 |
| 2025-05-19 | -52.64 | $34.10 | 54500 |
| 2025-05-16 | -57.18 | $33.92 | 29301 |
| 2025-05-15 | -68.01 | $33.49 | 87903 |
| 2025-05-14 | -91.94 | $32.54 | 42600 |
| 2025-05-13 | -92.66 | $32.91 | 46200 |
| 2025-05-12 | -100.00 | $33.48 | 71300 |
| 2025-05-09 | -49.42 | $34.50 | 31700 |
| 2025-05-08 | -37.97 | $34.47 | 25300 |
| 2025-05-07 | -42.60 | $34.26 | 30036 |
| 2025-05-06 | -26.71 | $34.98 | 13800 |
| 2025-05-05 | -35.56 | $34.27 | 21728 |
| 2025-05-02 | -28.52 | $34.65 | 27121 |
| 2025-05-01 | -14.63 | $35.40 | 61300 |
| 2025-04-30 | -9.04 | $35.52 | 52421 |
| 2025-04-29 | -18.58 | $34.91 | 36100 |
| 2025-04-28 | -33.99 | $34.13 | 15600 |
| 2025-04-25 | -30.04 | $34.33 | 23800 |
| 2025-04-24 | -21.54 | $34.76 | 26268 |
| 2025-04-23 | -6.52 | $35.52 | 87646 |
| 2025-04-22 | -5.95 | $34.85 | 24429 |
| 2025-04-21 | -9.69 | $34.68 | 26025 |
| 2025-04-17 | -8.77 | $34.66 | 34947 |
| 2025-04-16 | -16.67 | $34.25 | 30741 |
| 2025-04-15 | -11.78 | $34.47 | 24300 |
| 2025-04-14 | -3.23 | $34.70 | 31438 |
| 2025-04-11 | -10.42 | $33.51 | 33900 |
| 2025-04-10 | -19.00 | $33.10 | 48500 |
| 2025-04-09 | -57.63 | $31.86 | 61500 |
| 2025-04-08 | -46.73 | $32.21 | 55725 |
| 2025-04-07 | -56.07 | $31.91 | 72606 |
| 2025-04-04 | -51.27 | $32.22 | 68700 |
| 2025-04-03 | -21.25 | $33.28 | 37300 |
| 2025-04-02 | -41.08 | $32.58 | 29216 |
| 2025-04-01 | -28.90 | $33.01 | 25316 |
| 2025-03-31 | -39.09 | $32.65 | 46500 |
| 2025-03-28 | -38.53 | $32.67 | 69200 |
| 2025-03-27 | -59.49 | $31.93 | 28800 |
| 2025-03-26 | -61.82 | $31.52 | 55622 |
| 2025-03-25 | -78.82 | $30.83 | 33000 |
| 2025-03-24 | -76.35 | $30.93 | 54719 |
| 2025-03-21 | -81.77 | $30.71 | 203900 |
| 2025-03-20 | -65.76 | $31.36 | 67600 |
| 2025-03-19 | -63.79 | $31.44 | 52500 |
| 2025-03-18 | -41.13 | $32.36 | 34400 |
| 2025-03-17 | -46.06 | $32.16 | 45041 |
| 2025-03-14 | -50.74 | $31.97 | 52904 |
| 2025-03-13 | -42.61 | $32.30 | 35700 |
| 2025-03-12 | -53.45 | $31.86 | 39300 |
| 2025-03-11 | -32.76 | $32.70 | 43700 |
| 2025-03-10 | -14.04 | $33.46 | 42620 |
| 2025-03-07 | -9.52 | $33.01 | 43421 |
| 2025-03-06 | -43.43 | $31.82 | 29108 |
| 2025-03-05 | -39.76 | $31.94 | 28710 |
| 2025-03-04 | -35.78 | $32.07 | 46016 |
| 2025-03-03 | -36.70 | $32.04 | 46300 |
| 2025-02-28 | -65.75 | $31.09 | 32900 |
| 2025-02-27 | -56.57 | $31.39 | 195349 |
| 2025-02-26 | -27.16 | $32.36 | 26741 |
| 2025-02-25 | -12.04 | $32.85 | 36100 |
| 2025-02-24 | -25.61 | $32.12 | 24851 |
| 2025-02-21 | -0.79 | $32.31 | 36640 |
| 2025-02-20 | -7.78 | $32.02 | 34600 |
| 2025-02-19 | -3.66 | $31.93 | 27143 |
| 2025-02-18 | -0.88 | $31.81 | 29131 |
| 2025-02-14 | -25.11 | $31.26 | 19300 |
| 2025-02-13 | -17.62 | $31.43 | 22400 |
| 2025-02-12 | -43.17 | $30.85 | 21812 |
| 2025-02-11 | -47.58 | $30.75 | 22919 |
| 2025-02-10 | -63.44 | $30.39 | 26100 |
| 2025-02-07 | -62.18 | $30.35 | 15913 |
| 2025-02-06 | -23.11 | $31.28 | 18900 |
| 2025-02-05 | -18.91 | $31.38 | 18821 |
| 2025-02-04 | -18.49 | $31.39 | 28827 |
| 2025-02-03 | -19.33 | $31.37 | 34909 |
| 2025-01-31 | -44.64 | $31.00 | 45700 |
| 2025-01-30 | -52.14 | $30.79 | 24700 |
| 2025-01-29 | -38.21 | $31.18 | 34057 |
| 2025-01-28 | -23.93 | $31.58 | 59000 |
| 2025-01-27 | -54.29 | $30.73 | 47600 |
| 2025-01-24 | -80.71 | $29.99 | 34916 |
| 2025-01-23 | -80.36 | $30.00 | 38600 |
| 2025-01-22 | -91.79 | $29.68 | 49916 |
| 2025-01-21 | -53.64 | $30.85 | 38300 |
| 2025-01-17 | -65.45 | $30.78 | 30200 |
| 2025-01-16 | -66.89 | $30.91 | 73501 |
| 2025-01-15 | -76.68 | $30.49 | 48144 |
| 2025-01-14 | -82.51 | $30.23 | 47900 |
| 2025-01-13 | -90.19 | $29.91 | 39013 |
| 2025-01-10 | -94.46 | $29.71 | 56900 |
| 2025-01-08 | -80.47 | $30.68 | 32136 |
| 2025-01-07 | -81.61 | $30.66 | 50133 |
| 2025-01-06 | -100.00 | $30.27 | 40200 |
| 2025-01-03 | -95.51 | $31.11 | 25226 |
| 2025-01-02 | -89.73 | $31.33 | 24640 |
| 2024-12-31 | -80.97 | $31.62 | 53700 |
| 2024-12-30 | -82.91 | $31.59 | 30729 |
| 2024-12-27 | -87.31 | $31.49 | 17039 |
| 2024-12-26 | -82.15 | $31.77 | 25437 |
| 2024-12-24 | -93.82 | $31.26 | 15927 |
| 2024-12-23 | -94.55 | $31.37 | 40914 |
| 2024-12-20 | -79.52 | $32.02 | 190000 |
| 2024-12-19 | -99.76 | $31.25 | 36453 |
| 2024-12-18 | -92.46 | $32.17 | 65819 |
| 2024-12-17 | -87.34 | $33.29 | 55400 |
| 2024-12-16 | -78.81 | $33.50 | 24626 |
| 2024-12-13 | -81.78 | $33.43 | 30818 |
| 2024-12-12 | -89.74 | $33.26 | 34100 |
| 2024-12-11 | -81.20 | $33.46 | 46301 |
| 2024-12-10 | -70.49 | $33.87 | 39943 |
| 2024-12-09 | -99.66 | $33.45 | 31540 |
| 2024-12-06 | -76.28 | $34.18 | 49639 |
| 2024-12-05 | -98.14 | $33.50 | 32831 |
| 2024-12-04 | -92.74 | $33.73 | 29929 |
| 2024-12-03 | -95.20 | $33.50 | 32700 |
| 2024-12-02 | -71.12 | $34.01 | 41801 |
| 2024-11-29 | -51.60 | $34.74 | 23700 |
| 2024-11-27 | -56.15 | $34.57 | 26200 |
| 2024-11-26 | -54.01 | $34.65 | 31340 |
| 2024-11-25 | -49.47 | $34.82 | 34349 |
| 2024-11-22 | -62.57 | $34.33 | 41135 |
| 2024-11-21 | -73.53 | $33.92 | 46300 |
| 2024-11-20 | -70.32 | $34.04 | 52823 |
| 2024-11-19 | -62.83 | $34.32 | 22648 |
| 2024-11-18 | -56.95 | $34.54 | 18015 |
| 2024-11-15 | -68.98 | $34.09 | 35200 |
| 2024-11-14 | -72.46 | $33.96 | 38700 |
| 2024-11-13 | -78.34 | $33.74 | 20800 |
| 2024-11-12 | -49.73 | $34.81 | 15500 |
| 2024-11-11 | -14.44 | $36.13 | 13600 |
| 2024-11-08 | -21.66 | $35.86 | 15700 |
| 2024-11-07 | -13.90 | $36.15 | 12632 |
| 2024-11-06 | -7.75 | $36.38 | 21010 |
| 2024-11-05 | -15.55 | $36.08 | 56700 |
| 2024-11-04 | -90.62 | $33.28 | 41100 |
| 2024-11-01 | -99.15 | $33.18 | 35937 |
| 2024-10-31 | -96.04 | $33.51 | 15429 |
| 2024-10-30 | -99.74 | $33.54 | 22439 |
| 2024-10-29 | -95.20 | $33.78 | 30446 |
| 2024-10-28 | -86.12 | $34.31 | 17300 |
| 2024-10-25 | -97.73 | $33.90 | 21231 |
| 2024-10-24 | -88.05 | $34.55 | 42934 |
| 2024-10-23 | -99.63 | $34.65 | 17300 |
| 2024-10-22 | -94.19 | $34.92 | 32637 |
| 2024-10-21 | -91.55 | $35.40 | 14928 |
| 2024-10-18 | -87.61 | $35.49 | 24133 |
| 2024-10-17 | -71.00 | $35.89 | 14003 |
| 2024-10-16 | -56.08 | $36.34 | 18229 |
| 2024-10-15 | -72.98 | $35.99 | 15813 |
| 2024-10-14 | -77.01 | $36.02 | 19545 |
| 2024-10-11 | -86.29 | $35.73 | 15141 |
| 2024-10-10 | -94.89 | $35.41 | 17324 |
| 2024-10-09 | -87.63 | $35.68 | 26200 |
| 2024-10-08 | -98.39 | $35.28 | 15103 |
| 2024-10-07 | -95.97 | $35.37 | 25711 |
| 2024-10-04 | -87.54 | $36.20 | 16300 |
| 2024-10-03 | -100.00 | $36.10 | 15325 |
| 2024-10-02 | -77.66 | $36.68 | 18237 |
| 2024-10-01 | -63.11 | $36.99 | 21300 |
| 2024-09-30 | -54.83 | $37.18 | 22400 |
| 2024-09-27 | -65.80 | $36.65 | 19301 |
| 2024-09-26 | -74.21 | $36.35 | 15900 |
| 2024-09-25 | -65.90 | $36.64 | 22411 |
| 2024-09-24 | -69.05 | $36.53 | 34400 |
| 2024-09-23 | -58.45 | $36.90 | 19900 |
| 2024-09-20 | -40.87 | $37.35 | 184300 |
| 2024-09-19 | -41.39 | $37.33 | 16000 |
| 2024-09-18 | -31.62 | $37.71 | 33400 |
| 2024-09-17 | -25.19 | $37.96 | 44334 |
| 2024-09-16 | -9.25 | $38.58 | 28105 |
| 2024-09-13 | -4.58 | $38.38 | 35933 |
| 2024-09-12 | -30.09 | $37.49 | 13336 |
| 2024-09-11 | -22.35 | $37.76 | 34921 |
| 2024-09-10 | -2.29 | $38.46 | 37200 |
| 2024-09-09 | -1.18 | $37.57 | 40335 |
| 2024-09-06 | -59.40 | $36.41 | 38200 |
| 2024-09-05 | -56.73 | $36.56 | 38700 |
| 2024-09-04 | -75.93 | $35.89 | 16941 |
| 2024-09-03 | -73.07 | $35.99 | 35527 |
| 2024-08-30 | -73.30 | $36.11 | 19400 |
| 2024-08-29 | -78.80 | $35.93 | 32600 |
| 2024-08-28 | -79.04 | $35.92 | 29806 |
| 2024-08-27 | -87.40 | $35.66 | 26800 |
| 2024-08-26 | -77.69 | $36.13 | 35000 |
| 2024-08-23 | -99.79 | $35.06 | 76200 |
| 2024-08-22 | -89.89 | $35.87 | 23814 |
| 2024-08-21 | -76.29 | $36.60 | 23800 |
| 2024-08-20 | -72.91 | $36.77 | 22300 |
| 2024-08-19 | -71.12 | $36.86 | 28943 |
| 2024-08-16 | -70.52 | $36.89 | 35500 |
| 2024-08-15 | -69.72 | $36.93 | 36600 |
| 2024-08-14 | -86.05 | $36.23 | 34400 |
| 2024-08-13 | -89.29 | $36.04 | 32948 |
| 2024-08-12 | -85.88 | $36.24 | 27200 |
| 2024-08-09 | -78.88 | $36.77 | 20843 |
| 2024-08-08 | -65.45 | $37.54 | 108500 |
| 2024-08-07 | -93.02 | $35.96 | 26700 |
| 2024-08-06 | -100.00 | $36.50 | 31722 |
| 2024-08-05 | -69.68 | $38.05 | 48531 |
| 2024-08-02 | -46.88 | $39.11 | 29545 |
| 2024-08-01 | -45.15 | $39.15 | 38900 |
| 2024-07-31 | -44.73 | $39.17 | 31500 |
| 2024-07-30 | -25.75 | $39.66 | 36300 |
| 2024-07-29 | -28.44 | $39.49 | 38124 |
| 2024-07-26 | -30.46 | $39.31 | 20426 |
| 2024-07-25 | -29.69 | $39.36 | 39500 |
| 2024-07-24 | -26.31 | $39.58 | 25121 |
| 2024-07-23 | -31.38 | $39.25 | 74000 |
| 2024-07-22 | -23.69 | $39.75 | 24800 |
| 2024-07-19 | -29.38 | $39.38 | 50348 |
| 2024-07-18 | -18.29 | $39.96 | 30900 |
| 2024-07-17 | -3.75 | $40.86 | 46319 |
| 2024-07-16 | -6.66 | $39.51 | 28822 |
| 2024-07-15 | -17.43 | $38.83 | 33400 |
| 2024-07-12 | -13.95 | $39.05 | 34214 |
| 2024-07-11 | -11.90 | $38.73 | 33844 |
| 2024-07-10 | 0.00 | $38.08 | 49333 |
| 2024-07-09 | -17.05 | $37.27 | 41800 |
| 2024-07-08 | -14.09 | $37.40 | 56337 |
| 2024-07-05 | 0.00 | $37.41 | 55339 |
| 2024-07-03 | 0.00 | $37.04 | 67311 |
| 2024-07-02 | -4.64 | $36.70 | 105845 |
| 2024-07-01 | -53.87 | $35.11 | 166437 |
| 2024-06-28 | -52.32 | $35.16 | 1.8M |
| 2024-06-27 | -18.83 | $36.12 | 118400 |
| 2024-06-26 | -23.05 | $35.99 | 102000 |
| 2024-06-25 | -47.73 | $35.99 | 83013 |
| 2024-06-24 | -45.36 | $36.40 | 67431 |
| 2024-06-21 | -72.30 | $35.06 | 107611 |
| 2024-06-20 | -73.12 | $35.23 | 74500 |
| 2024-06-18 | -83.21 | $34.52 | 52500 |
| 2024-06-17 | -88.92 | $34.13 | 55145 |
| 2024-06-14 | -88.85 | $34.20 | 52722 |
| 2024-06-13 | -82.62 | $34.68 | 43638 |
| 2024-06-12 | -83.52 | $34.65 | 49946 |
| 2024-06-11 | -80.13 | $34.92 | 45700 |
| 2024-06-10 | -88.81 | $34.23 | 52006 |
| 2024-06-07 | -90.06 | $34.13 | 118400 |
| 2024-06-06 | -81.64 | $34.80 | 71246 |
| 2024-06-05 | -66.42 | $36.01 | 57216 |
| 2024-06-04 | -71.57 | $35.60 | 61613 |
| 2024-06-03 | -72.20 | $35.55 | 92210 |
| 2024-05-31 | -68.18 | $35.87 | 375133 |
| 2024-05-30 | -77.23 | $35.15 | 66500 |
| 2024-05-29 | -89.18 | $34.20 | 179900 |
| 2024-05-28 | -85.16 | $34.52 | 275305 |
| 2024-05-24 | -40.82 | $38.51 | 22443 |
| 2024-05-23 | -37.52 | $38.66 | 30409 |
| 2024-05-22 | -27.86 | $39.29 | 27900 |
| 2024-05-21 | -18.52 | $39.96 | 23500 |
| 2024-05-20 | -18.11 | $39.99 | 22400 |
| 2024-05-17 | -11.28 | $40.48 | 27200 |
| 2024-05-16 | -7.52 | $40.75 | 33840 |
| 2024-05-15 | -10.03 | $40.57 | 25800 |
| 2024-05-14 | -0.97 | $40.87 | 32300 |
| 2024-05-13 | -12.31 | $39.69 | 39043 |
| 2024-05-10 | -1.04 | $40.10 | 29600 |
| 2024-05-09 | 0.00 | $39.48 | 40300 |
| 2024-05-08 | -10.93 | $38.31 | 14932 |
| 2024-05-07 | -11.66 | $38.27 | 41047 |
| 2024-05-06 | -9.20 | $37.07 | 21507 |
| 2024-05-03 | -2.26 | $37.32 | 20048 |
| 2024-05-02 | -5.20 | $36.70 | 31800 |
| 2024-05-01 | -21.56 | $36.04 | 28124 |
| 2024-04-30 | -53.29 | $34.98 | 25608 |
| 2024-04-29 | -49.70 | $35.10 | 27101 |
| 2024-04-26 | -72.38 | $34.50 | 22040 |
| 2024-04-25 | -72.70 | $34.52 | 32408 |
| 2024-04-24 | -63.52 | $34.89 | 26600 |
| 2024-04-23 | -61.79 | $34.96 | 27300 |
| 2024-04-22 | -64.76 | $34.84 | 28839 |
| 2024-04-19 | -64.02 | $34.87 | 42725 |
| 2024-04-18 | -76.43 | $34.37 | 45502 |
| 2024-04-17 | -77.42 | $34.33 | 31606 |
| 2024-04-16 | -92.56 | $33.72 | 37200 |
| 2024-04-15 | -77.92 | $34.45 | 43200 |
| 2024-04-12 | -93.42 | $34.04 | 47500 |
| 2024-04-11 | -83.67 | $34.94 | 25143 |
| 2024-04-10 | -75.33 | $35.19 | 49200 |
| 2024-04-09 | -39.16 | $36.42 | 32200 |
| 2024-04-08 | -57.03 | $35.95 | 42408 |
| 2024-04-05 | -79.47 | $35.36 | 23500 |
| 2024-04-04 | -32.70 | $36.59 | 42510 |
| 2024-04-03 | -65.40 | $35.73 | 24642 |
| 2024-04-02 | -65.02 | $35.74 | 28838 |
| 2024-04-01 | -20.78 | $36.81 | 28200 |
| 2024-03-28 | -9.86 | $37.11 | 40500 |
| 2024-03-27 | -14.07 | $36.81 | 25400 |
| 2024-03-26 | -54.43 | $35.49 | 38716 |
| 2024-03-25 | -69.72 | $34.99 | 36921 |
| 2024-03-22 | -51.90 | $35.49 | 32042 |
| 2024-03-21 | -45.48 | $35.71 | 38209 |
| 2024-03-20 | -39.36 | $35.92 | 31337 |
| 2024-03-19 | -53.35 | $35.44 | 21121 |
| 2024-03-18 | -51.31 | $35.51 | 41149 |
| 2024-03-15 | -18.66 | $36.63 | 262149 |
| 2024-03-14 | -42.57 | $35.81 | 58200 |
| 2024-03-13 | -36.44 | $36.02 | 53635 |
| 2024-03-12 | -29.74 | $36.25 | 38200 |
| 2024-03-11 | -15.85 | $36.92 | 28941 |
| 2024-03-08 | -31.15 | $36.36 | 22131 |
| 2024-03-07 | -43.99 | $35.89 | 25500 |
| 2024-03-06 | -45.90 | $35.82 | 24633 |
| 2024-03-05 | -47.27 | $35.77 | 44300 |
| 2024-03-04 | -54.64 | $35.50 | 47300 |
| 2024-03-01 | -81.15 | $34.53 | 29000 |
| 2024-02-29 | -82.79 | $34.47 | 32206 |
| 2024-02-28 | -83.88 | $34.43 | 19022 |
| 2024-02-27 | -86.61 | $34.33 | 21349 |
| 2024-02-26 | -87.47 | $34.30 | 39500 |
| 2024-02-23 | -87.46 | $34.73 | 34423 |
| 2024-02-22 | -89.10 | $34.81 | 47000 |
| 2024-02-21 | -78.63 | $35.69 | 13800 |
| 2024-02-20 | -79.49 | $35.66 | 20100 |
| 2024-02-16 | -76.07 | $35.78 | 31432 |
| 2024-02-15 | -46.15 | $36.83 | 32018 |
| 2024-02-14 | -86.32 | $35.42 | 35918 |
| 2024-02-13 | -94.78 | $35.18 | 40300 |
| 2024-02-12 | -35.36 | $37.23 | 29800 |
| 2024-02-09 | -58.74 | $36.44 | 30600 |
| 2024-02-08 | -82.75 | $35.64 | 18800 |
| 2024-02-07 | -91.99 | $35.54 | 48303 |
| 2024-02-06 | -75.14 | $36.15 | 31600 |
| 2024-02-05 | -91.75 | $35.57 | 39446 |
| 2024-02-02 | -90.72 | $36.10 | 25000 |
| 2024-02-01 | -72.54 | $36.98 | 28016 |
| 2024-01-31 | -86.71 | $36.50 | 50701 |
| 2024-01-30 | -84.97 | $36.70 | 13643 |
| 2024-01-29 | -77.79 | $37.34 | 23934 |
| 2024-01-26 | -86.69 | $36.75 | 30300 |
| 2024-01-25 | -80.56 | $37.26 | 28924 |
| 2024-01-24 | -85.12 | $36.92 | 42200 |
| 2024-01-23 | -68.34 | $38.20 | 29400 |
| 2024-01-22 | -73.51 | $37.81 | 24323 |
| 2024-01-19 | -82.57 | $37.14 | 37100 |
| 2024-01-18 | -82.83 | $37.12 | 47900 |
| 2024-01-17 | -92.17 | $36.85 | 34939 |
| 2024-01-16 | -97.66 | $36.78 | 46839 |
| 2024-01-12 | -93.86 | $38.02 | 29105 |
| 2024-01-11 | -96.14 | $37.86 | 50021 |
| 2024-01-10 | -89.00 | $38.60 | 31005 |
| 2024-01-09 | -98.66 | $37.95 | 26500 |
| 2024-01-08 | -88.07 | $38.81 | 35118 |
| 2024-01-05 | -96.40 | $38.28 | 49900 |
| 2024-01-04 | -96.98 | $38.99 | 32500 |
| 2024-01-03 | -92.05 | $39.80 | 54900 |
| 2024-01-02 | -99.50 | $40.79 | 20119 |
| 2023-12-29 | -93.28 | $41.45 | 24510 |
| 2023-12-28 | -57.14 | $42.74 | 23543 |
| 2023-12-27 | -59.61 | $42.64 | 37000 |
| 2023-12-26 | -52.92 | $42.88 | 33600 |
| 2023-12-22 | -58.22 | $42.69 | 18800 |
| 2023-12-21 | -61.28 | $42.58 | 27600 |
| 2023-12-20 | -71.59 | $42.21 | 34900 |
| 2023-12-19 | -61.00 | $42.59 | 28822 |
| 2023-12-18 | -83.29 | $41.79 | 30019 |
| 2023-12-15 | -83.01 | $41.80 | 144406 |
| 2023-12-14 | -34.82 | $43.53 | 48323 |
| 2023-12-13 | -16.99 | $44.17 | 57300 |
| 2023-12-12 | -50.25 | $42.73 | 24600 |
| 2023-12-11 | -49.66 | $42.61 | 26200 |
| 2023-12-08 | -22.88 | $43.78 | 36300 |
| 2023-12-07 | -10.76 | $44.31 | 22939 |
| 2023-12-06 | -13.73 | $44.18 | 43838 |
| 2023-12-05 | -13.43 | $43.44 | 22746 |
| 2023-12-04 | -7.85 | $43.58 | 26415 |
| 2023-12-01 | -21.74 | $42.75 | 34529 |
| 2023-11-30 | -38.79 | $42.05 | 55923 |
| 2023-11-29 | -46.29 | $41.34 | 16406 |
| 2023-11-28 | -46.74 | $41.32 | 19401 |
| 2023-11-27 | -15.06 | $42.73 | 21800 |
| 2023-11-24 | -0.67 | $43.37 | 12000 |
| 2023-11-22 | -14.75 | $42.59 | 11400 |
| 2023-11-21 | -20.40 | $42.31 | 27532 |
| 2023-11-20 | -32.51 | $41.77 | 16135 |
| 2023-11-17 | -21.75 | $42.25 | 30500 |
| 2023-11-16 | -14.13 | $42.59 | 16500 |
| 2023-11-15 | -9.64 | $42.79 | 24538 |
| 2023-11-14 | 0.00 | $43.22 | 56500 |
| 2023-11-13 | -49.61 | $40.68 | 12701 |
| 2023-11-10 | -49.34 | $40.69 | 23433 |
| 2023-11-09 | -44.09 | $40.89 | 22700 |
| 2023-11-08 | -32.81 | $41.32 | 26018 |
| 2023-11-07 | -33.12 | $41.87 | 32149 |
| 2023-11-06 | -25.59 | $42.22 | 23300 |
| 2023-11-03 | -27.53 | $42.13 | 35500 |
| 2023-11-02 | -60.00 | $40.62 | 26500 |
| 2023-11-01 | -87.74 | $39.33 | 17215 |
| 2023-10-31 | -88.39 | $39.30 | 15816 |
| 2023-10-30 | -84.95 | $39.46 | 25200 |
| 2023-10-27 | -78.71 | $39.75 | 28929 |
| 2023-10-26 | -62.15 | $40.52 | 27300 |
| 2023-10-25 | -87.53 | $39.34 | 20600 |
| 2023-10-24 | -91.67 | $39.34 | 20000 |
| 2023-10-23 | -93.79 | $39.27 | 23546 |
| 2023-10-20 | -96.41 | $39.78 | 22913 |
| 2023-10-19 | -92.71 | $39.98 | 45200 |
| 2023-10-18 | -90.81 | $40.13 | 32437 |
| 2023-10-17 | -88.62 | $41.03 | 29100 |
| 2023-10-16 | -84.36 | $41.32 | 21800 |
| 2023-10-13 | -92.90 | $40.86 | 17504 |
| 2023-10-12 | -84.69 | $41.45 | 17200 |
| 2023-10-11 | -68.56 | $42.60 | 19000 |
| 2023-10-10 | -67.71 | $42.66 | 25500 |
| 2023-10-09 | -71.25 | $42.41 | 31200 |
| 2023-10-06 | -71.95 | $42.36 | 21300 |
| 2023-10-05 | -76.77 | $42.02 | 41400 |
| 2023-10-04 | -85.98 | $41.37 | 25000 |
| 2023-10-03 | -87.68 | $41.25 | 33047 |
| 2023-10-02 | -93.65 | $41.10 | 31344 |
| 2023-09-29 | -88.19 | $41.99 | 37254 |
| 2023-09-28 | -90.13 | $41.87 | 38402 |
| 2023-09-27 | -91.62 | $42.41 | 65100 |
| 2023-09-26 | -99.07 | $42.14 | 24100 |
| 2023-09-25 | -82.97 | $43.64 | 41400 |
| 2023-09-22 | -97.56 | $43.84 | 37029 |
| 2023-09-21 | -100.00 | $44.58 | 26620 |
| 2023-09-20 | -87.70 | $45.30 | 23618 |
| 2023-09-19 | -69.34 | $45.84 | 26129 |
| 2023-09-18 | -48.98 | $46.50 | 30900 |
| 2023-09-15 | -37.42 | $46.84 | 320000 |
| 2023-09-14 | -33.33 | $46.96 | 27600 |
| 2023-09-13 | -33.33 | $46.96 | 33700 |
| 2023-09-12 | -50.00 | $46.47 | 17918 |
| 2023-09-11 | -57.82 | $46.24 | 27000 |
| 2023-09-08 | -71.77 | $45.83 | 24800 |
| 2023-09-07 | -58.50 | $46.22 | 33000 |
| 2023-09-06 | -62.76 | $45.80 | 29032 |
| 2023-09-05 | -60.50 | $45.78 | 45900 |
| 2023-09-01 | -44.82 | $46.34 | 33404 |
| 2023-08-31 | -49.86 | $46.16 | 42300 |
| 2023-08-30 | -49.86 | $46.16 | 33900 |
| 2023-08-29 | -47.06 | $46.26 | 32232 |
| 2023-08-28 | -50.98 | $46.12 | 41900 |
| 2023-08-25 | -55.18 | $45.97 | 36800 |
| 2023-08-24 | -66.39 | $45.57 | 31400 |
| 2023-08-23 | -66.11 | $45.58 | 58006 |
| 2023-08-22 | -67.66 | $45.89 | 79400 |
| 2023-08-21 | -31.28 | $47.60 | 57700 |
| 2023-08-18 | -33.33 | $47.73 | 35100 |
| 2023-08-17 | -41.39 | $47.40 | 40800 |
| 2023-08-16 | -50.19 | $47.04 | 35408 |
| 2023-08-15 | -52.24 | $46.93 | 28700 |
| 2023-08-14 | -51.31 | $46.98 | 41719 |
| 2023-08-11 | -60.82 | $46.47 | 52033 |
| 2023-08-10 | -73.88 | $45.77 | 24300 |
| 2023-08-09 | -82.09 | $45.33 | 48600 |
| 2023-08-08 | -78.54 | $45.52 | 29742 |
| 2023-08-07 | -81.46 | $45.82 | 49600 |
| 2023-08-04 | -92.29 | $45.30 | 73237 |
| 2023-08-03 | -98.09 | $45.10 | 61042 |
| 2023-08-02 | -82.42 | $45.84 | 31646 |
| 2023-08-01 | -96.96 | $45.27 | 33400 |
| 2023-07-31 | -93.50 | $45.56 | 64700 |
| 2023-07-28 | -95.63 | $45.79 | 30943 |
| 2023-07-27 | -94.06 | $45.93 | 71200 |
| 2023-07-26 | -57.43 | $47.41 | 57100 |
| 2023-07-25 | -36.39 | $48.26 | 28531 |
| 2023-07-24 | -29.21 | $48.55 | 27200 |
| 2023-07-21 | -17.57 | $49.02 | 24500 |
| 2023-07-20 | -6.68 | $49.46 | 36426 |
| 2023-07-19 | -38.92 | $48.06 | 66244 |
| 2023-07-18 | -45.41 | $47.89 | 19601 |
| 2023-07-17 | -46.31 | $47.87 | 21500 |
| 2023-07-14 | -38.18 | $48.20 | 23700 |
| 2023-07-13 | -27.34 | $48.64 | 47802 |
| 2023-07-12 | -64.53 | $47.13 | 45100 |
| 2023-07-11 | -86.46 | $46.31 | 20700 |
| 2023-07-10 | -98.07 | $46.20 | 20135 |
| 2023-07-07 | -91.51 | $46.50 | 44244 |
| 2023-07-06 | -90.17 | $46.67 | 40127 |
| 2023-07-05 | -86.21 | $46.93 | 29628 |
| 2023-07-03 | -88.92 | $46.82 | 21700 |
| 2023-06-30 | -79.06 | $47.22 | 52900 |
| 2023-06-29 | -74.38 | $47.41 | 49900 |
| 2023-06-28 | -93.23 | $47.40 | 42132 |
| 2023-06-27 | -88.34 | $47.93 | 30200 |
| 2023-06-26 | -83.16 | $48.06 | 48706 |
| 2023-06-23 | -85.52 | $47.95 | 281046 |
| 2023-06-22 | -49.31 | $49.00 | 40833 |
| 2023-06-21 | -38.97 | $49.30 | 47749 |
| 2023-06-20 | -48.28 | $49.03 | 75713 |
| 2023-06-16 | -38.28 | $49.32 | 95606 |
| 2023-06-15 | -83.63 | $48.81 | 40400 |
| 2023-06-14 | -93.23 | $48.09 | 36530 |
| 2023-06-13 | -88.27 | $48.50 | 41500 |
| 2023-06-12 | -90.89 | $48.30 | 31000 |
| 2023-06-09 | -72.19 | $49.88 | 18841 |
| 2023-06-08 | -67.46 | $50.28 | 42127 |
| 2023-06-07 | -66.51 | $50.36 | 63220 |
| 2023-06-06 | -80.36 | $49.19 | 43800 |
| 2023-06-05 | -86.39 | $48.68 | 72226 |
| 2023-06-02 | -70.77 | $50.00 | 59448 |
| 2023-06-01 | -83.91 | $48.89 | 47341 |
| 2023-05-31 | -76.69 | $49.50 | 51300 |
| 2023-05-30 | -82.01 | $49.05 | 70600 |
| 2023-05-26 | -82.96 | $48.97 | 88200 |
| 2023-05-25 | -96.11 | $47.86 | 58300 |
| 2023-05-24 | -83.18 | $49.23 | 45800 |
| 2023-05-23 | -89.03 | $48.86 | 43100 |
| 2023-05-22 | -79.76 | $49.81 | 135804 |
| 2023-05-19 | -100.00 | $48.50 | 292215 |
| 2023-05-18 | -60.00 | $55.11 | 19907 |
| 2023-05-17 | -48.60 | $55.60 | 20700 |
| 2023-05-16 | -61.40 | $55.05 | 20939 |
| 2023-05-15 | -61.86 | $55.03 | 20607 |
| 2023-05-12 | -55.12 | $55.32 | 20500 |
| 2023-05-11 | -71.01 | $54.79 | 26120 |
| 2023-05-10 | -51.20 | $55.84 | 17300 |
| 2023-05-09 | -70.32 | $54.88 | 26500 |
| 2023-05-08 | -68.33 | $54.98 | 22127 |
| 2023-05-05 | -59.96 | $55.40 | 16349 |
| 2023-05-04 | -68.53 | $54.97 | 21500 |
| 2023-05-03 | -77.49 | $54.52 | 29003 |
| 2023-05-02 | -84.06 | $54.19 | 40433 |
| 2023-05-01 | -82.24 | $55.03 | 25900 |
| 2023-04-28 | -87.68 | $54.78 | 15614 |
| 2023-04-27 | -56.92 | $55.90 | 19015 |
| 2023-04-26 | -58.13 | $55.62 | 34934 |
| 2023-04-25 | -18.58 | $57.47 | 26200 |
| 2023-04-24 | -41.60 | $56.28 | 16400 |
| 2023-04-21 | -25.92 | $56.57 | 25714 |
| 2023-04-20 | -31.27 | $56.19 | 21700 |
| 2023-04-19 | -43.04 | $55.35 | 21523 |
| 2023-04-18 | -48.24 | $54.98 | 18626 |
| 2023-04-17 | -39.38 | $55.61 | 24200 |
| 2023-04-14 | -34.60 | $55.95 | 27801 |
| 2023-04-13 | -0.56 | $58.37 | 31232 |
| 2023-04-12 | -0.14 | $58.39 | 28415 |
| 2023-04-11 | -3.90 | $57.95 | 65212 |
| 2023-04-10 | -1.47 | $58.00 | 30200 |
| 2023-04-06 | -2.13 | $57.28 | 27000 |
| 2023-04-05 | -0.71 | $56.93 | 27000 |
| 2023-04-04 | -7.21 | $55.42 | 25400 |
| 2023-04-03 | -12.61 | $55.18 | 27500 |
| 2023-03-31 | -5.58 | $55.36 | 60510 |
| 2023-03-30 | -26.95 | $54.58 | 32501 |
| 2023-03-29 | -32.29 | $54.34 | 28528 |
| 2023-03-28 | -58.00 | $53.82 | 21400 |
| 2023-03-27 | -61.67 | $53.60 | 36000 |
| 2023-03-24 | -69.19 | $53.58 | 48045 |
| 2023-03-23 | -97.03 | $51.52 | 34100 |
| 2023-03-22 | -91.34 | $52.01 | 59000 |
| 2023-03-21 | -89.23 | $52.37 | 69445 |
| 2023-03-20 | -76.50 | $53.41 | 68600 |
| 2023-03-17 | -92.04 | $52.14 | 95413 |
| 2023-03-16 | -76.62 | $53.40 | 38600 |
| 2023-03-15 | -75.52 | $53.49 | 53700 |
| 2023-03-14 | -83.11 | $52.87 | 35309 |
| 2023-03-13 | -98.41 | $51.62 | 52400 |
| 2023-03-10 | -94.65 | $52.23 | 63801 |
| 2023-03-09 | -96.99 | $54.19 | 62749 |
| 2023-03-08 | -82.84 | $55.07 | 43100 |
| 2023-03-07 | -85.28 | $55.13 | 31500 |
| 2023-03-06 | -85.55 | $55.17 | 49600 |
| 2023-03-03 | -83.29 | $55.35 | 37443 |
| 2023-03-02 | -82.79 | $55.39 | 38400 |
| 2023-03-01 | -95.91 | $54.47 | 63700 |
| 2023-02-28 | -92.93 | $56.33 | 87300 |
| 2023-02-27 | -92.15 | $56.93 | 45643 |
| 2023-02-24 | -83.39 | $57.41 | 31400 |
| 2023-02-23 | -72.05 | $58.18 | 49000 |
| 2023-02-22 | -64.62 | $58.80 | 41622 |
| 2023-02-21 | -63.08 | $58.90 | 45500 |
| 2023-02-17 | -57.85 | $59.24 | 25000 |
| 2023-02-16 | -76.92 | $58.00 | 28803 |
| 2023-02-15 | -77.23 | $57.98 | 44649 |
| 2023-02-14 | -81.38 | $57.71 | 42500 |
| 2023-02-13 | -72.62 | $58.28 | 51311 |
| 2023-02-10 | -82.46 | $57.64 | 51305 |
| 2023-02-09 | -94.15 | $56.88 | 36100 |
| 2023-02-08 | -82.28 | $57.80 | 53900 |
| 2023-02-07 | -40.82 | $60.42 | 52146 |
| 2023-02-06 | -17.41 | $61.90 | 43746 |
| 2023-02-03 | -22.31 | $61.59 | 39818 |
| 2023-02-02 | -33.39 | $60.89 | 54200 |
| 2023-02-01 | -43.99 | $60.22 | 45100 |
| 2023-01-31 | -64.87 | $58.90 | 32800 |
| 2023-01-30 | -90.51 | $57.28 | 64122 |
| 2023-01-27 | -94.78 | $57.01 | 91551 |
| 2023-01-26 | -31.48 | $61.30 | 32300 |
| 2023-01-25 | -16.94 | $61.86 | 65935 |
| 2023-01-24 | -0.15 | $61.96 | 24045 |
| 2023-01-23 | -15.29 | $60.75 | 40030 |
| 2023-01-20 | -27.52 | $59.79 | 49000 |
| 2023-01-19 | -9.63 | $61.17 | 127502 |
| 2023-01-18 | -23.72 | $59.57 | 31100 |
| 2023-01-17 | -5.08 | $61.03 | 33027 |
| 2023-01-13 | -8.40 | $60.25 | 32644 |
| 2023-01-12 | -18.25 | $59.37 | 30305 |
| 2023-01-11 | -21.39 | $59.09 | 46434 |
| 2023-01-10 | -16.80 | $59.50 | 43430 |
| 2023-01-09 | -15.57 | $59.61 | 33444 |
| 2023-01-06 | -0.48 | $60.29 | 20509 |
| 2023-01-05 | -16.25 | $58.72 | 59900 |
| 2023-01-04 | -8.31 | $59.35 | 33822 |
| 2023-01-03 | -12.52 | $58.99 | 52630 |
| 2022-12-30 | -17.70 | $58.58 | 58787 |
| 2022-12-29 | -6.78 | $58.53 | 39300 |
| 2022-12-28 | -12.84 | $57.91 | 53545 |
| 2022-12-27 | -4.49 | $58.02 | 44100 |
| 2022-12-23 | -11.13 | $56.46 | 34200 |
| 2022-12-22 | -24.66 | $55.40 | 43720 |
| 2022-12-21 | -23.98 | $55.43 | 22400 |
| 2022-12-20 | -44.57 | $54.52 | 31500 |
| 2022-12-19 | -48.16 | $54.74 | 76100 |
| 2022-12-16 | -27.77 | $55.79 | 162112 |
| 2022-12-15 | -86.11 | $53.13 | 54408 |
| 2022-12-14 | -45.75 | $54.80 | 37400 |
| 2022-12-13 | -34.25 | $55.10 | 43342 |
| 2022-12-12 | -42.97 | $54.56 | 26816 |
| 2022-12-09 | -28.76 | $55.44 | 25400 |
| 2022-12-08 | -31.02 | $55.30 | 24700 |
| 2022-12-07 | -36.82 | $54.93 | 25300 |
| 2022-12-06 | -37.70 | $54.83 | 18500 |
| 2022-12-05 | -41.99 | $54.31 | 43342 |
| 2022-12-02 | -36.44 | $54.52 | 31833 |
| 2022-12-01 | -40.22 | $54.24 | 23540 |
| 2022-11-30 | -35.90 | $54.56 | 176215 |
| 2022-11-29 | -55.60 | $53.10 | 27500 |
| 2022-11-28 | -42.65 | $54.06 | 18800 |
| 2022-11-25 | -19.57 | $55.77 | 24100 |
| 2022-11-23 | -18.89 | $55.82 | 39300 |
| 2022-11-22 | -18.08 | $55.88 | 43500 |
| 2022-11-21 | -13.63 | $56.21 | 38522 |
| 2022-11-18 | -0.17 | $55.62 | 55700 |
| 2022-11-17 | -14.18 | $53.10 | 35600 |
| 2022-11-16 | -5.12 | $53.56 | 32500 |
| 2022-11-15 | -25.95 | $52.30 | 33000 |
| 2022-11-14 | -43.31 | $51.25 | 44400 |
| 2022-11-11 | -33.28 | $51.58 | 35900 |
| 2022-11-10 | -3.05 | $53.43 | 57843 |
| 2022-11-09 | -24.57 | $51.61 | 34800 |
| 2022-11-08 | -22.37 | $51.79 | 33700 |
| 2022-11-07 | -27.38 | $51.38 | 24000 |
| 2022-11-04 | -16.50 | $52.27 | 29400 |
| 2022-11-03 | -40.95 | $50.27 | 34434 |
| 2022-11-02 | -29.95 | $51.17 | 35100 |
| 2022-11-01 | -26.04 | $51.49 | 19500 |
| 2022-10-31 | -16.38 | $52.28 | 57212 |
| 2022-10-28 | -0.86 | $53.55 | 42000 |
| 2022-10-27 | -6.35 | $52.52 | 24101 |
| 2022-10-26 | -17.73 | $51.61 | 29034 |
| 2022-10-25 | -8.69 | $52.06 | 37100 |
| 2022-10-24 | -5.83 | $51.09 | 31027 |
| 2022-10-21 | -16.38 | $50.29 | 260600 |
| 2022-10-20 | -62.06 | $48.24 | 52441 |
| 2022-10-19 | -44.44 | $49.54 | 48639 |
| 2022-10-18 | -55.07 | $49.43 | 63800 |
| 2022-10-17 | -67.24 | $48.66 | 54838 |
| 2022-10-14 | -86.32 | $46.89 | 31508 |
| 2022-10-13 | -88.58 | $47.06 | 37123 |
| 2022-10-12 | -96.22 | $46.14 | 32647 |
| 2022-10-11 | -91.87 | $46.75 | 17900 |
| 2022-10-10 | -96.36 | $46.12 | 33800 |
| 2022-10-07 | -93.21 | $46.59 | 48800 |
| 2022-10-06 | -99.50 | $47.70 | 24400 |
| 2022-10-05 | -91.17 | $48.99 | 34201 |
| 2022-10-04 | -88.17 | $49.34 | 57516 |
| 2022-10-03 | -88.00 | $49.36 | 33924 |
| 2022-09-30 | -98.63 | $48.12 | 44520 |
| 2022-09-29 | -95.89 | $48.44 | 33400 |
| 2022-09-28 | -89.70 | $50.05 | 37242 |
| 2022-09-27 | -98.32 | $49.69 | 43000 |
| 2022-09-26 | -93.08 | $50.48 | 35514 |
| 2022-09-23 | -93.86 | $51.38 | 28129 |
| 2022-09-22 | -94.12 | $52.43 | 31000 |
| 2022-09-21 | -98.73 | $52.61 | 31300 |
| 2022-09-20 | -89.61 | $53.59 | 45600 |
| 2022-09-19 | -57.12 | $55.78 | 72200 |
| 2022-09-16 | -68.67 | $55.23 | 328000 |
| 2022-09-15 | -65.60 | $55.46 | 42045 |
| 2022-09-14 | -53.95 | $56.33 | 48418 |
| 2022-09-13 | -69.34 | $55.18 | 73938 |
| 2022-09-12 | -88.62 | $53.74 | 30520 |
| 2022-09-09 | -87.92 | $53.81 | 49000 |
| 2022-09-08 | -93.22 | $53.48 | 26200 |
| 2022-09-07 | -86.31 | $53.99 | 30645 |
| 2022-09-06 | -92.37 | $53.46 | 31305 |
| 2022-09-02 | -76.22 | $54.56 | 21216 |
| 2022-09-01 | -71.48 | $54.92 | 26300 |
| 2022-08-31 | -71.45 | $54.63 | 23600 |
| 2022-08-30 | -56.17 | $54.90 | 40300 |
| 2022-08-29 | -44.86 | $56.00 | 27401 |
| 2022-08-26 | -38.17 | $56.65 | 37128 |
| 2022-08-25 | -31.89 | $57.26 | 55600 |
| 2022-08-24 | -37.96 | $56.67 | 52900 |
| 2022-08-23 | -40.64 | $56.41 | 82000 |
| 2022-08-22 | -19.24 | $58.49 | 75231 |
| 2022-08-19 | -17.39 | $58.67 | 69440 |
| 2022-08-18 | -1.26 | $58.85 | 49400 |
| 2022-08-17 | -5.42 | $57.54 | 50748 |
| 2022-08-16 | -2.68 | $56.92 | 37290 |
| 2022-08-15 | -4.71 | $56.10 | 52700 |
| 2022-08-12 | -3.41 | $55.69 | 41000 |
| 2022-08-11 | -17.89 | $53.97 | 39744 |
| 2022-08-10 | -4.57 | $54.19 | 28500 |
| 2022-08-09 | -9.74 | $53.51 | 28400 |
| 2022-08-08 | -6.16 | $53.69 | 39900 |
| 2022-08-05 | -2.07 | $53.70 | 34700 |
| 2022-08-04 | -2.90 | $53.66 | 31827 |
| 2022-08-03 | -18.23 | $51.84 | 37742 |
| 2022-08-02 | -18.84 | $51.70 | 30207 |
| 2022-08-01 | -9.02 | $51.87 | 38900 |
| 2022-07-29 | -17.01 | $51.56 | 33026 |
| 2022-07-28 | -12.02 | $51.69 | 61003 |
| 2022-07-27 | -10.54 | $51.73 | 19303 |
| 2022-07-26 | -4.11 | $51.77 | 17809 |
| 2022-07-25 | -8.90 | $51.56 | 17500 |
| 2022-07-22 | -18.12 | $50.93 | 23605 |
| 2022-07-21 | -16.44 | $50.88 | 29700 |
| 2022-07-20 | -5.92 | $51.54 | 32423 |
| 2022-07-19 | -5.01 | $51.60 | 29300 |
| 2022-07-18 | -9.52 | $50.77 | 34802 |
| 2022-07-15 | -12.52 | $50.54 | 41805 |
| 2022-07-14 | -22.35 | $49.88 | 24508 |
| 2022-07-13 | -8.22 | $50.78 | 55500 |
| 2022-07-12 | -5.30 | $50.34 | 47048 |
| 2022-07-11 | -13.94 | $49.70 | 18221 |
| 2022-07-08 | -3.22 | $50.40 | 34300 |
| 2022-07-07 | -15.01 | $49.63 | 37620 |
| 2022-07-06 | -2.60 | $50.44 | 39010 |
| 2022-07-05 | -10.11 | $49.95 | 23310 |
| 2022-07-01 | -3.52 | $50.38 | 26642 |
| 2022-06-30 | -1.17 | $49.17 | 20659 |
| 2022-06-29 | -25.83 | $47.90 | 17741 |
| 2022-06-28 | -10.82 | $48.86 | 13800 |
| 2022-06-27 | -22.30 | $48.68 | 17922 |
| 2022-06-24 | -36.32 | $47.85 | 172440 |
| 2022-06-23 | -61.66 | $46.35 | 24263 |
| 2022-06-22 | -74.16 | $45.61 | 24830 |
| 2022-06-21 | -73.48 | $45.65 | 43002 |
| 2022-06-17 | -81.59 | $45.17 | 55715 |
| 2022-06-16 | -82.43 | $45.12 | 49545 |
| 2022-06-15 | -74.16 | $45.61 | 50200 |
| 2022-06-14 | -78.72 | $45.34 | 45737 |
| 2022-06-13 | -93.07 | $45.03 | 32000 |
| 2022-06-10 | -55.19 | $46.97 | 18700 |
| 2022-06-09 | -65.76 | $46.39 | 16000 |
| 2022-06-08 | -53.01 | $47.09 | 15047 |
| 2022-06-07 | -50.64 | $47.22 | 26536 |
| 2022-06-06 | -30.97 | $48.30 | 20100 |
| 2022-06-03 | -24.10 | $48.60 | 17746 |
| 2022-06-02 | -14.80 | $49.14 | 16000 |
| 2022-06-01 | -25.13 | $48.54 | 31600 |
| 2022-05-31 | -15.83 | $49.08 | 23702 |
| 2022-05-27 | -15.83 | $49.08 | 19926 |
| 2022-05-26 | -25.47 | $48.52 | 18400 |
| 2022-05-25 | -19.11 | $48.89 | 31840 |
| 2022-05-24 | -13.52 | $48.73 | 27400 |
| 2022-05-23 | -25.75 | $47.42 | 12300 |
| 2022-05-20 | -33.79 | $47.07 | 31800 |
| 2022-05-19 | -20.23 | $47.66 | 36428 |
| 2022-05-18 | -39.08 | $46.84 | 43800 |
| 2022-05-17 | -74.88 | $45.24 | 16600 |
| 2022-05-16 | -81.82 | $44.95 | 14429 |
| 2022-05-13 | -71.77 | $45.37 | 16943 |
| 2022-05-12 | -78.23 | $45.10 | 19431 |
| 2022-05-11 | -80.62 | $45.00 | 19100 |
| 2022-05-10 | -83.73 | $44.87 | 54715 |
| 2022-05-09 | -56.46 | $46.01 | 29500 |
| 2022-05-06 | -82.88 | $45.00 | 13000 |
| 2022-05-05 | -81.76 | $45.16 | 18405 |
| 2022-05-04 | -67.22 | $46.62 | 12304 |
| 2022-05-03 | -97.21 | $45.58 | 11500 |
| 2022-05-02 | -89.50 | $45.97 | 29200 |
| 2022-04-29 | -87.37 | $46.50 | 24600 |
| 2022-04-28 | -75.52 | $46.96 | 12641 |
| 2022-04-27 | -93.81 | $46.25 | 11929 |
| 2022-04-26 | -75.77 | $46.95 | 17748 |
| 2022-04-25 | -72.42 | $47.08 | 54800 |
| 2022-04-22 | -90.46 | $46.38 | 17600 |
| 2022-04-21 | -56.96 | $47.68 | 14020 |
| 2022-04-20 | -48.71 | $48.00 | 9618 |
| 2022-04-19 | -78.35 | $46.85 | 14800 |
| 2022-04-18 | -97.42 | $46.11 | 15911 |
| 2022-04-14 | -93.65 | $46.35 | 13500 |
| 2022-04-13 | -81.22 | $46.82 | 26224 |
| 2022-04-12 | -65.34 | $47.42 | 10500 |
| 2022-04-11 | -67.46 | $47.34 | 7900 |
| 2022-04-08 | -55.82 | $47.78 | 16330 |
| 2022-04-07 | -33.07 | $48.64 | 11532 |
| 2022-04-06 | -41.27 | $48.33 | 12700 |
| 2022-04-05 | -48.22 | $48.15 | 11003 |
| 2022-04-04 | -50.73 | $48.46 | 20017 |
| 2022-04-01 | -33.75 | $49.27 | 26443 |
| 2022-03-31 | -48.85 | $48.55 | 14000 |
| 2022-03-30 | -57.23 | $48.15 | 14720 |
| 2022-03-29 | -56.39 | $48.19 | 12818 |
| 2022-03-28 | -68.98 | $47.50 | 14748 |
| 2022-03-25 | -65.98 | $47.04 | 14525 |
| 2022-03-24 | -66.15 | $47.03 | 21200 |
| 2022-03-23 | -70.62 | $46.77 | 45846 |
| 2022-03-22 | -58.93 | $47.45 | 19419 |
| 2022-03-21 | -44.33 | $48.30 | 19900 |
| 2022-03-18 | -48.11 | $48.08 | 201816 |
| 2022-03-17 | -65.64 | $47.06 | 18100 |
| 2022-03-16 | -70.62 | $46.77 | 56021 |
| 2022-03-15 | -64.95 | $47.10 | 19000 |
| 2022-03-14 | -57.39 | $47.54 | 43000 |
| 2022-03-11 | -45.88 | $48.21 | 12710 |
| 2022-03-10 | -52.58 | $47.82 | 15324 |
| 2022-03-09 | -41.92 | $48.44 | 32531 |
| 2022-03-08 | -24.57 | $49.45 | 37800 |
| 2022-03-07 | -5.82 | $50.24 | 21800 |
| 2022-03-04 | -1.78 | $49.47 | 21500 |
| 2022-03-03 | -3.56 | $49.12 | 30043 |
| 2022-03-02 | -15.93 | $48.12 | 33400 |
| 2022-03-01 | -53.64 | $46.46 | 26719 |
| 2022-02-28 | -63.96 | $46.48 | 16500 |
| 2022-02-25 | -55.58 | $46.81 | 10000 |
| 2022-02-24 | -55.84 | $46.80 | 21342 |
| 2022-02-23 | -58.63 | $46.69 | 15320 |
| 2022-02-22 | -49.24 | $47.06 | 12100 |
| 2022-02-18 | -57.95 | $46.45 | 13500 |
| 2022-02-17 | -57.35 | $46.19 | 17400 |
| 2022-02-16 | -49.80 | $46.46 | 17200 |
| 2022-02-15 | -60.08 | $45.90 | 21600 |
| 2022-02-14 | -54.07 | $46.21 | 52600 |
| 2022-02-11 | -54.07 | $46.21 | 14300 |
| 2022-02-10 | -53.60 | $46.10 | 32400 |
| 2022-02-09 | -40.30 | $46.59 | 22600 |
| 2022-02-08 | -38.46 | $46.70 | 19803 |
| 2022-02-07 | -36.62 | $46.81 | 24600 |
| 2022-02-04 | -52.84 | $45.84 | 23331 |
| 2022-02-03 | -40.97 | $46.55 | 19426 |
| 2022-02-02 | -43.31 | $46.41 | 21400 |
| 2022-02-01 | -29.10 | $47.26 | 35720 |
| 2022-01-31 | -13.38 | $48.20 | 39100 |
| 2022-01-28 | -5.91 | $48.43 | 29947 |
| 2022-01-27 | -9.53 | $47.48 | 36500 |
| 2022-01-26 | -19.07 | $47.01 | 57426 |
| 2022-01-25 | -34.90 | $45.93 | 25400 |
| 2022-01-24 | -47.92 | $45.52 | 45900 |
| 2022-01-21 | -67.50 | $44.58 | 27600 |
| 2022-01-20 | -68.33 | $44.54 | 16900 |
| 2022-01-19 | -78.54 | $44.05 | 11100 |
| 2022-01-18 | -77.92 | $44.08 | 18104 |
| 2022-01-14 | -67.20 | $44.65 | 11500 |
| 2022-01-13 | -52.28 | $44.66 | 21800 |
| 2022-01-12 | -68.13 | $43.65 | 19123 |
| 2022-01-11 | -62.60 | $43.94 | 14326 |
| 2022-01-10 | -61.36 | $44.02 | 16114 |
| 2022-01-07 | -62.91 | $43.92 | 19100 |
| 2022-01-06 | -52.40 | $44.60 | 12217 |
| 2022-01-05 | -48.69 | $44.84 | 11344 |
| 2022-01-04 | -38.49 | $45.50 | 10443 |
| 2022-01-03 | -30.14 | $46.04 | 11332 |
| 2021-12-31 | -25.66 | $46.33 | 28014 |
| 2021-12-30 | -29.06 | $46.11 | 10205 |
| 2021-12-29 | -25.19 | $46.36 | 13400 |
| 2021-12-28 | -20.71 | $46.65 | 16941 |
| 2021-12-27 | -32.77 | $45.87 | 22900 |
| 2021-12-23 | -18.24 | $46.81 | 8312 |
| 2021-12-22 | -23.49 | $46.47 | 22400 |
| 2021-12-21 | -34.31 | $45.77 | 19209 |
| 2021-12-20 | -22.57 | $46.53 | 33800 |
| 2021-12-17 | -5.72 | $47.62 | 170700 |
| 2021-12-16 | -69.62 | $43.03 | 35227 |
| 2021-12-15 | -84.71 | $42.28 | 28847 |
| 2021-12-14 | -86.12 | $42.21 | 31210 |
| 2021-12-13 | -89.54 | $42.38 | 26201 |
| 2021-12-10 | -78.11 | $42.60 | 9628 |
| 2021-12-09 | -81.12 | $42.45 | 22093 |
| 2021-12-08 | -73.41 | $42.79 | 15700 |
| 2021-12-07 | -76.59 | $42.63 | 29406 |
| 2021-12-06 | -74.60 | $42.73 | 18500 |
| 2021-12-03 | -74.07 | $42.29 | 13300 |
| 2021-12-02 | -60.52 | $42.78 | 13730 |
| 2021-12-01 | -68.67 | $42.04 | 14419 |
| 2021-11-30 | -57.56 | $42.76 | 31815 |
| 2021-11-29 | -42.18 | $43.74 | 45014 |
| 2021-11-26 | -54.68 | $42.75 | 13300 |
| 2021-11-24 | -26.12 | $44.69 | 10300 |
| 2021-11-23 | -16.13 | $45.28 | 12110 |
| 2021-11-22 | -15.87 | $45.30 | 20625 |
| 2021-11-19 | -7.45 | $44.33 | 15503 |
| 2021-11-18 | -5.69 | $43.94 | 18610 |
| 2021-11-17 | -0.97 | $43.63 | 12706 |
| 2021-11-16 | -8.19 | $43.26 | 13041 |
| 2021-11-15 | -10.71 | $43.08 | 24800 |
| 2021-11-12 | -13.04 | $42.95 | 37409 |
| 2021-11-11 | -11.92 | $42.29 | 10600 |
| 2021-11-10 | -15.69 | $42.11 | 26700 |
| 2021-11-09 | -24.48 | $41.69 | 14501 |
| 2021-11-08 | -14.81 | $42.13 | 22600 |
| 2021-11-05 | -10.64 | $42.22 | 23100 |
| 2021-11-04 | -15.34 | $40.80 | 10200 |
| 2021-11-03 | -8.38 | $40.99 | 13211 |
| 2021-11-02 | -4.84 | $40.55 | 11600 |
| 2021-11-01 | -6.56 | $40.45 | 17100 |
| 2021-10-29 | -6.43 | $40.22 | 21722 |
| 2021-10-28 | -12.84 | $39.84 | 24503 |
| 2021-10-27 | -14.34 | $39.69 | 10915 |
| 2021-10-26 | -26.14 | $39.38 | 14144 |
| 2021-10-25 | -9.13 | $39.79 | 25300 |
| 2021-10-22 | -14.63 | $39.35 | 16000 |
| 2021-10-21 | -3.94 | $39.55 | 19600 |
| 2021-10-20 | -38.42 | $38.85 | 11818 |
| 2021-10-19 | -41.87 | $38.78 | 14220 |
| 2021-10-18 | -60.10 | $38.41 | 10300 |
| 2021-10-15 | -15.45 | $39.27 | 31012 |
| 2021-10-14 | -26.61 | $39.01 | 16300 |
| 2021-10-13 | -58.08 | $38.12 | 4603 |
| 2021-10-12 | -47.65 | $38.31 | 11043 |
| 2021-10-11 | -43.00 | $38.31 | 16200 |
| 2021-10-08 | -43.83 | $38.28 | 9000 |
| 2021-10-07 | -35.39 | $38.54 | 12423 |
| 2021-10-06 | -36.36 | $38.51 | 12100 |
| 2021-10-05 | -51.30 | $38.05 | 8016 |
| 2021-10-04 | -48.38 | $38.14 | 15408 |
| 2021-10-01 | -46.75 | $38.19 | 12500 |
| 2021-09-30 | -49.22 | $38.17 | 13021 |
| 2021-09-29 | -35.06 | $38.68 | 8931 |
| 2021-09-28 | -51.65 | $38.31 | 30700 |
| 2021-09-27 | -32.14 | $39.02 | 18400 |
| 2021-09-24 | -41.48 | $38.68 | 23200 |
| 2021-09-23 | -41.76 | $38.67 | 22600 |
| 2021-09-22 | -51.10 | $38.33 | 42926 |
| 2021-09-21 | -53.57 | $38.24 | 31900 |
| 2021-09-20 | -70.88 | $37.61 | 39900 |
| 2021-09-17 | -60.99 | $37.97 | 133915 |
| 2021-09-16 | -67.31 | $37.74 | 23733 |
| 2021-09-15 | -65.93 | $37.79 | 32500 |
| 2021-09-14 | -96.98 | $36.66 | 15104 |
| 2021-09-13 | -92.86 | $36.81 | 19533 |
| 2021-09-10 | -100.00 | $37.13 | 20500 |
| 2021-09-09 | -83.72 | $38.03 | 10209 |
| 2021-09-08 | -58.53 | $38.68 | 9200 |
| 2021-09-07 | -61.63 | $38.60 | 5817 |
| 2021-09-03 | -35.66 | $39.27 | 12138 |
| 2021-09-02 | -50.35 | $39.02 | 9300 |
| 2021-09-01 | -34.51 | $39.47 | 20908 |
| 2021-08-31 | -36.62 | $39.41 | 19000 |
| 2021-08-30 | -42.25 | $39.25 | 21632 |
| 2021-08-27 | -68.31 | $38.51 | 21076 |
| 2021-08-26 | -79.23 | $38.20 | 9500 |
| 2021-08-25 | -66.90 | $38.55 | 5902 |
| 2021-08-24 | -53.17 | $38.94 | 8600 |
| 2021-08-23 | -56.34 | $38.85 | 14737 |
| 2021-08-20 | -90.49 | $37.88 | 49700 |
| 2021-08-19 | -80.58 | $38.21 | 22700 |
| 2021-08-18 | -85.38 | $38.23 | 12013 |
| 2021-08-17 | -76.15 | $38.47 | 10922 |
| 2021-08-16 | -60.00 | $38.89 | 11500 |
| 2021-08-13 | -47.21 | $39.18 | 10400 |
| 2021-08-12 | -70.69 | $38.40 | 11000 |
| 2021-08-11 | -34.49 | $39.26 | 12133 |
| 2021-08-10 | -37.97 | $39.14 | 5700 |
| 2021-08-09 | -35.65 | $39.22 | 13500 |
| 2021-08-06 | -20.83 | $39.70 | 11200 |
| 2021-08-05 | -1.47 | $40.19 | 12900 |
| 2021-08-04 | -13.02 | $39.69 | 10717 |
| 2021-08-03 | -11.24 | $39.75 | 23905 |
| 2021-08-02 | -1.76 | $39.54 | 14151 |
| 2021-07-30 | -14.96 | $39.08 | 9200 |
| 2021-07-29 | -11.68 | $39.17 | 11900 |
| 2021-07-28 | -23.30 | $38.84 | 10038 |
| 2021-07-27 | -18.28 | $38.98 | 8049 |
| 2021-07-26 | -21.48 | $38.88 | 50317 |
| 2021-07-23 | -32.72 | $38.43 | 9147 |
| 2021-07-22 | -44.77 | $37.95 | 15407 |
| 2021-07-21 | -33.15 | $38.30 | 14300 |
| 2021-07-20 | -27.30 | $38.51 | 27030 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.01
2026-07-17
Close Price
$33.98
Vol: 38180Average Directional Index - Detailed Analysis
Minimum
6.05
Average
19.44
Maximum
52.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.01 | $33.98 | 38180 |
| 2026-07-16 | 21.34 | $33.94 | 16229 |
| 2026-07-15 | 21.21 | $33.67 | 22002 |
| 2026-07-14 | 21.06 | $34.42 | 21000 |
| 2026-07-13 | 20.09 | $34.48 | 30244 |
| 2026-07-10 | 19.09 | $33.98 | 22923 |
| 2026-07-09 | 18.28 | $33.92 | 42300 |
| 2026-07-08 | 17.51 | $34.05 | 38201 |
| 2026-07-07 | 16.82 | $34.13 | 28700 |
| 2026-07-06 | 15.38 | $34.17 | 30600 |
| 2026-07-02 | 14.10 | $34.39 | 38300 |
| 2026-07-01 | 12.75 | $33.94 | 36313 |
| 2026-06-30 | 11.73 | $33.99 | 39200 |
| 2026-06-29 | 10.66 | $34.02 | 45500 |
| 2026-06-26 | 9.76 | $33.62 | 58147 |
| 2026-06-25 | 9.31 | $33.19 | 40470 |
| 2026-06-24 | 8.93 | $33.02 | 21230 |
| 2026-06-23 | 9.09 | $32.68 | 54900 |
| 2026-06-22 | 9.38 | $32.14 | 32600 |
| 2026-06-18 | 9.50 | $32.28 | 49900 |
| 2026-06-17 | 9.97 | $32.26 | 30100 |
| 2026-06-16 | 10.46 | $32.74 | 46209 |
| 2026-06-15 | 10.31 | $32.51 | 21215 |
| 2026-06-12 | 10.15 | $32.77 | 25741 |
| 2026-06-11 | 10.06 | $32.63 | 35300 |
| 2026-06-10 | 9.92 | $33.06 | 26807 |
| 2026-06-09 | 9.33 | $32.98 | 58500 |
| 2026-06-08 | 8.79 | $32.52 | 17217 |
| 2026-06-05 | 8.74 | $32.96 | 32206 |
| 2026-06-04 | 8.65 | $32.43 | 23900 |
| 2026-06-03 | 9.06 | $32.06 | 22247 |
| 2026-06-02 | 9.50 | $32.59 | 23536 |
| 2026-06-01 | 9.62 | $32.37 | 34500 |
| 2026-05-29 | 9.80 | $32.52 | 39000 |
| 2026-05-28 | 9.64 | $32.58 | 28500 |
| 2026-05-27 | 9.47 | $32.38 | 46700 |
| 2026-05-26 | 9.39 | $32.48 | 66416 |
| 2026-05-22 | 9.44 | $32.44 | 52031 |
| 2026-05-21 | 9.64 | $32.33 | 43600 |
| 2026-05-20 | 9.90 | $31.97 | 50700 |
| 2026-05-19 | 10.20 | $31.85 | 38600 |
| 2026-05-18 | 10.60 | $31.78 | 33400 |
| 2026-05-15 | 10.83 | $31.34 | 42500 |
| 2026-05-14 | 11.08 | $32.11 | 27247 |
| 2026-05-13 | 11.01 | $32.37 | 51526 |
| 2026-05-12 | 10.79 | $32.84 | 82627 |
| 2026-05-11 | 10.55 | $32.16 | 42700 |
| 2026-05-08 | 10.84 | $32.04 | 18100 |
| 2026-05-07 | 11.25 | $31.68 | 17500 |
| 2026-05-06 | 11.68 | $31.90 | 72048 |
| 2026-05-05 | 11.93 | $31.41 | 30200 |
| 2026-05-04 | 11.82 | $31.29 | 35109 |
| 2026-05-01 | 11.58 | $31.20 | 48244 |
| 2026-04-30 | 11.41 | $31.31 | 44000 |
| 2026-04-29 | 11.24 | $31.41 | 70162 |
| 2026-04-28 | 10.65 | $31.60 | 38000 |
| 2026-04-27 | 10.59 | $31.67 | 51200 |
| 2026-04-24 | 10.52 | $32.07 | 43100 |
| 2026-04-23 | 10.91 | $32.15 | 22205 |
| 2026-04-22 | 11.33 | $31.85 | 30900 |
| 2026-04-21 | 11.77 | $31.96 | 37820 |
| 2026-04-20 | 12.36 | $32.58 | 35700 |
| 2026-04-17 | 12.79 | $32.45 | 57129 |
| 2026-04-16 | 13.46 | $32.39 | 59000 |
| 2026-04-15 | 13.93 | $32.11 | 44900 |
| 2026-04-14 | 14.61 | $32.65 | 48825 |
| 2026-04-13 | 14.84 | $32.39 | 53948 |
| 2026-04-10 | 15.09 | $33.26 | 75600 |
| 2026-04-09 | 15.23 | $32.72 | 33764 |
| 2026-04-08 | 15.91 | $32.35 | 41800 |
| 2026-04-07 | 16.28 | $31.87 | 24800 |
| 2026-04-06 | 16.39 | $32.05 | 21100 |
| 2026-04-02 | 16.60 | $32.19 | 18138 |
| 2026-04-01 | 16.98 | $32.31 | 29138 |
| 2026-03-31 | 17.33 | $31.85 | 76236 |
| 2026-03-30 | 17.69 | $32.49 | 58800 |
| 2026-03-27 | 18.32 | $32.06 | 102826 |
| 2026-03-26 | 18.98 | $32.17 | 47500 |
| 2026-03-25 | 19.18 | $31.69 | 69500 |
| 2026-03-24 | 19.01 | $31.44 | 74800 |
| 2026-03-23 | 18.89 | $31.45 | 81200 |
| 2026-03-20 | 18.35 | $30.50 | 1.2M |
| 2026-03-19 | 17.46 | $31.60 | 102800 |
| 2026-03-18 | 16.61 | $30.87 | 107300 |
| 2026-03-17 | 15.76 | $31.65 | 106245 |
| 2026-03-16 | 15.27 | $31.93 | 96215 |
| 2026-03-13 | 14.88 | $32.72 | 86100 |
| 2026-03-12 | 14.82 | $32.39 | 103932 |
| 2026-03-11 | 14.62 | $32.20 | 135100 |
| 2026-03-10 | 14.26 | $32.54 | 94126 |
| 2026-03-09 | 14.58 | $33.80 | 22327 |
| 2026-03-06 | 15.09 | $33.73 | 23700 |
| 2026-03-05 | 15.62 | $33.72 | 28328 |
| 2026-03-04 | 15.58 | $34.30 | 15400 |
| 2026-03-03 | 15.46 | $33.81 | 32908 |
| 2026-03-02 | 15.65 | $33.78 | 26900 |
| 2026-02-27 | 15.04 | $33.88 | 19500 |
| 2026-02-26 | 14.21 | $34.05 | 17300 |
| 2026-02-25 | 13.25 | $34.76 | 35931 |
| 2026-02-24 | 12.24 | $33.77 | 32315 |
| 2026-02-23 | 11.57 | $34.05 | 53200 |
| 2026-02-20 | 10.84 | $33.34 | 35700 |
| 2026-02-19 | 11.25 | $33.19 | 29908 |
| 2026-02-18 | 11.78 | $33.21 | 31200 |
| 2026-02-17 | 12.30 | $33.55 | 26827 |
| 2026-02-13 | 12.65 | $33.74 | 24600 |
| 2026-02-12 | 13.26 | $33.23 | 32600 |
| 2026-02-11 | 13.67 | $33.10 | 23227 |
| 2026-02-10 | 13.84 | $33.16 | 32000 |
| 2026-02-09 | 14.56 | $33.05 | 65600 |
| 2026-02-06 | 15.03 | $32.31 | 24900 |
| 2026-02-05 | 15.79 | $33.34 | 46700 |
| 2026-02-04 | 15.40 | $33.13 | 75321 |
| 2026-02-03 | 15.16 | $33.29 | 45514 |
| 2026-02-02 | 14.62 | $33.09 | 39300 |
| 2026-01-30 | 14.06 | $33.36 | 19001 |
| 2026-01-29 | 13.60 | $33.22 | 30800 |
| 2026-01-28 | 13.13 | $32.95 | 22300 |
| 2026-01-27 | 12.76 | $33.40 | 19933 |
| 2026-01-26 | 12.36 | $33.00 | 21721 |
| 2026-01-23 | 11.99 | $33.05 | 21103 |
| 2026-01-22 | 11.61 | $33.78 | 29900 |
| 2026-01-21 | 11.10 | $32.83 | 26100 |
| 2026-01-20 | 10.94 | $32.81 | 24708 |
| 2026-01-16 | 10.56 | $34.10 | 29100 |
| 2026-01-15 | 9.45 | $33.51 | 28419 |
| 2026-01-14 | 8.66 | $33.37 | 39926 |
| 2026-01-13 | 7.89 | $32.33 | 11429 |
| 2026-01-12 | 8.30 | $32.24 | 15900 |
| 2026-01-09 | 8.31 | $32.07 | 32014 |
| 2026-01-08 | 8.61 | $32.34 | 60235 |
| 2026-01-07 | 8.36 | $32.00 | 25632 |
| 2026-01-06 | 8.58 | $31.46 | 37615 |
| 2026-01-05 | 9.02 | $31.34 | 18648 |
| 2026-01-02 | 8.88 | $31.42 | 15030 |
| 2025-12-31 | 8.92 | $31.61 | 22300 |
| 2025-12-30 | 9.08 | $31.77 | 26206 |
| 2025-12-29 | 9.52 | $31.69 | 36300 |
| 2025-12-26 | 9.97 | $31.78 | 17300 |
| 2025-12-24 | 10.13 | $31.86 | 10009 |
| 2025-12-23 | 10.18 | $31.80 | 21519 |
| 2025-12-22 | 10.65 | $31.98 | 20939 |
| 2025-12-19 | 11.16 | $31.71 | 116100 |
| 2025-12-18 | 11.74 | $32.48 | 14521 |
| 2025-12-17 | 11.90 | $32.26 | 21800 |
| 2025-12-16 | 11.70 | $32.17 | 13500 |
| 2025-12-15 | 11.77 | $32.15 | 21234 |
| 2025-12-12 | 11.85 | $31.97 | 13000 |
| 2025-12-11 | 11.97 | $31.83 | 23500 |
| 2025-12-10 | 12.57 | $31.26 | 36506 |
| 2025-12-09 | 12.87 | $31.19 | 26200 |
| 2025-12-08 | 12.92 | $30.90 | 29500 |
| 2025-12-05 | 12.93 | $31.56 | 27100 |
| 2025-12-04 | 12.94 | $31.07 | 49800 |
| 2025-12-03 | 12.43 | $31.19 | 23000 |
| 2025-12-02 | 11.85 | $30.88 | 19900 |
| 2025-12-01 | 11.24 | $31.34 | 22000 |
| 2025-11-28 | 11.03 | $31.50 | 15400 |
| 2025-11-26 | 10.91 | $31.53 | 15908 |
| 2025-11-25 | 11.02 | $31.53 | 20800 |
| 2025-11-24 | 10.52 | $31.12 | 64506 |
| 2025-11-21 | 9.98 | $31.41 | 18038 |
| 2025-11-20 | 9.68 | $31.19 | 19616 |
| 2025-11-19 | 9.05 | $31.13 | 23400 |
| 2025-11-18 | 8.51 | $31.61 | 15000 |
| 2025-11-17 | 8.31 | $31.78 | 14100 |
| 2025-11-14 | 8.45 | $32.15 | 16400 |
| 2025-11-13 | 8.60 | $32.42 | 21324 |
| 2025-11-12 | 8.93 | $32.40 | 10500 |
| 2025-11-11 | 9.09 | $32.42 | 21100 |
| 2025-11-10 | 9.41 | $32.45 | 22700 |
| 2025-11-07 | 9.75 | $33.19 | 50300 |
| 2025-11-06 | 10.10 | $32.40 | 18648 |
| 2025-11-05 | 10.59 | $32.51 | 65306 |
| 2025-11-04 | 10.90 | $32.48 | 13900 |
| 2025-11-03 | 10.74 | $32.06 | 15200 |
| 2025-10-31 | 10.39 | $32.23 | 10714 |
| 2025-10-30 | 10.12 | $32.31 | 19600 |
| 2025-10-29 | 9.85 | $32.47 | 30529 |
| 2025-10-28 | 9.90 | $33.93 | 21127 |
| 2025-10-27 | 9.74 | $33.60 | 18100 |
| 2025-10-24 | 9.77 | $33.37 | 11900 |
| 2025-10-23 | 9.92 | $33.39 | 30300 |
| 2025-10-22 | 10.08 | $33.53 | 22345 |
| 2025-10-21 | 10.25 | $33.16 | 19400 |
| 2025-10-20 | 10.42 | $33.90 | 10447 |
| 2025-10-17 | 9.84 | $33.56 | 19800 |
| 2025-10-16 | 9.31 | $33.50 | 22600 |
| 2025-10-15 | 8.88 | $33.30 | 12925 |
| 2025-10-14 | 8.77 | $32.62 | 12500 |
| 2025-10-13 | 9.02 | $32.72 | 21516 |
| 2025-10-10 | 9.24 | $33.50 | 20600 |
| 2025-10-09 | 8.98 | $33.03 | 17100 |
| 2025-10-08 | 9.20 | $32.77 | 10300 |
| 2025-10-07 | 9.58 | $32.79 | 25900 |
| 2025-10-06 | 9.98 | $32.30 | 23742 |
| 2025-10-03 | 10.08 | $31.91 | 21238 |
| 2025-10-02 | 9.88 | $32.00 | 39977 |
| 2025-10-01 | 9.66 | $31.78 | 28226 |
| 2025-09-30 | 9.48 | $32.60 | 12500 |
| 2025-09-29 | 9.91 | $32.20 | 18400 |
| 2025-09-26 | 10.32 | $32.47 | 11800 |
| 2025-09-25 | 10.54 | $32.33 | 19028 |
| 2025-09-24 | 10.77 | $32.82 | 21749 |
| 2025-09-23 | 11.29 | $33.03 | 16437 |
| 2025-09-22 | 11.69 | $32.44 | 47000 |
| 2025-09-19 | 11.61 | $31.59 | 241000 |
| 2025-09-18 | 11.53 | $32.40 | 16900 |
| 2025-09-17 | 12.11 | $32.31 | 39200 |
| 2025-09-16 | 12.73 | $32.08 | 30900 |
| 2025-09-15 | 13.20 | $32.57 | 32900 |
| 2025-09-12 | 13.77 | $32.99 | 30749 |
| 2025-09-11 | 13.61 | $33.23 | 17333 |
| 2025-09-10 | 13.47 | $33.21 | 22600 |
| 2025-09-09 | 13.54 | $33.13 | 21749 |
| 2025-09-08 | 13.61 | $32.60 | 20213 |
| 2025-09-05 | 13.79 | $33.24 | 21922 |
| 2025-09-04 | 13.69 | $32.91 | 19000 |
| 2025-09-03 | 13.61 | $32.68 | 23446 |
| 2025-09-02 | 13.66 | $32.87 | 33000 |
| 2025-08-29 | 13.63 | $33.15 | 24400 |
| 2025-08-28 | 13.17 | $33.46 | 31700 |
| 2025-08-27 | 12.52 | $33.19 | 24900 |
| 2025-08-26 | 12.58 | $33.10 | 17420 |
| 2025-08-25 | 12.63 | $33.40 | 33400 |
| 2025-08-22 | 12.60 | $33.84 | 22000 |
| 2025-08-21 | 12.14 | $32.96 | 15901 |
| 2025-08-20 | 12.40 | $33.05 | 9417 |
| 2025-08-19 | 12.37 | $33.21 | 12500 |
| 2025-08-18 | 12.57 | $32.81 | 23600 |
| 2025-08-15 | 13.02 | $32.78 | 70800 |
| 2025-08-14 | 13.49 | $33.32 | 23341 |
| 2025-08-13 | 13.04 | $33.86 | 29000 |
| 2025-08-12 | 12.02 | $34.05 | 24600 |
| 2025-08-11 | 10.95 | $33.72 | 26509 |
| 2025-08-08 | 10.22 | $33.58 | 21700 |
| 2025-08-07 | 9.46 | $33.20 | 44440 |
| 2025-08-06 | 8.90 | $33.17 | 32000 |
| 2025-08-05 | 8.31 | $33.20 | 65500 |
| 2025-08-04 | 7.71 | $32.81 | 19900 |
| 2025-08-01 | 7.46 | $32.82 | 20000 |
| 2025-07-31 | 7.45 | $32.65 | 31817 |
| 2025-07-30 | 7.54 | $33.12 | 39100 |
| 2025-07-29 | 7.56 | $32.52 | 30203 |
| 2025-07-28 | 7.37 | $32.36 | 31744 |
| 2025-07-25 | 7.20 | $33.07 | 48500 |
| 2025-07-24 | 7.39 | $33.30 | 38911 |
| 2025-07-23 | 7.21 | $33.58 | 30700 |
| 2025-07-22 | 6.80 | $33.81 | 27945 |
| 2025-07-21 | 6.36 | $33.51 | 23017 |
| 2025-07-18 | 6.05 | $33.28 | 28807 |
| 2025-07-17 | 6.09 | $33.40 | 26900 |
| 2025-07-16 | 6.28 | $33.37 | 24218 |
| 2025-07-15 | 6.40 | $33.50 | 49706 |
| 2025-07-14 | 6.38 | $34.18 | 19230 |
| 2025-07-11 | 6.26 | $33.61 | 26126 |
| 2025-07-10 | 6.55 | $33.73 | 31200 |
| 2025-07-09 | 6.73 | $33.56 | 16539 |
| 2025-07-08 | 6.96 | $33.71 | 24179 |
| 2025-07-07 | 7.27 | $33.49 | 38200 |
| 2025-07-03 | 7.64 | $33.77 | 13908 |
| 2025-07-02 | 8.00 | $33.81 | 14700 |
| 2025-07-01 | 8.36 | $33.96 | 17100 |
| 2025-06-30 | 8.73 | $33.56 | 22509 |
| 2025-06-27 | 8.85 | $33.71 | 45900 |
| 2025-06-26 | 9.19 | $33.46 | 37700 |
| 2025-06-25 | 8.78 | $33.30 | 17800 |
| 2025-06-24 | 8.50 | $33.84 | 19900 |
| 2025-06-23 | 8.57 | $34.22 | 24200 |
| 2025-06-20 | 8.49 | $33.23 | 112800 |
| 2025-06-18 | 8.27 | $33.43 | 26939 |
| 2025-06-17 | 8.41 | $33.54 | 23400 |
| 2025-06-16 | 8.55 | $33.31 | 27623 |
| 2025-06-13 | 8.45 | $33.61 | 27301 |
| 2025-06-12 | 8.65 | $34.57 | 13400 |
| 2025-06-11 | 8.87 | $34.44 | 18800 |
| 2025-06-10 | 9.18 | $34.23 | 25114 |
| 2025-06-09 | 9.50 | $33.58 | 25000 |
| 2025-06-06 | 9.26 | $33.08 | 26804 |
| 2025-06-05 | 9.20 | $33.30 | 38045 |
| 2025-06-04 | 9.20 | $33.73 | 27300 |
| 2025-06-03 | 9.67 | $34.33 | 11200 |
| 2025-06-02 | 9.89 | $34.34 | 35256 |
| 2025-05-30 | 10.12 | $34.49 | 13019 |
| 2025-05-29 | 10.19 | $33.98 | 33300 |
| 2025-05-28 | 10.26 | $33.75 | 20300 |
| 2025-05-27 | 10.57 | $34.46 | 20600 |
| 2025-05-23 | 10.73 | $34.00 | 22100 |
| 2025-05-22 | 11.21 | $33.91 | 19000 |
| 2025-05-21 | 11.67 | $34.25 | 19400 |
| 2025-05-20 | 12.18 | $34.49 | 21900 |
| 2025-05-19 | 12.47 | $34.10 | 54500 |
| 2025-05-16 | 12.96 | $33.92 | 29301 |
| 2025-05-15 | 13.50 | $33.49 | 87903 |
| 2025-05-14 | 14.05 | $32.54 | 42600 |
| 2025-05-13 | 14.52 | $32.91 | 46200 |
| 2025-05-12 | 15.28 | $33.48 | 71300 |
| 2025-05-09 | 15.55 | $34.50 | 31700 |
| 2025-05-08 | 15.77 | $34.47 | 25300 |
| 2025-05-07 | 15.57 | $34.26 | 30036 |
| 2025-05-06 | 15.32 | $34.98 | 13800 |
| 2025-05-05 | 15.09 | $34.27 | 21728 |
| 2025-05-02 | 15.22 | $34.65 | 27121 |
| 2025-05-01 | 15.32 | $35.40 | 61300 |
| 2025-04-30 | 14.50 | $35.52 | 52421 |
| 2025-04-29 | 13.72 | $34.91 | 36100 |
| 2025-04-28 | 13.29 | $34.13 | 15600 |
| 2025-04-25 | 13.20 | $34.33 | 23800 |
| 2025-04-24 | 13.06 | $34.76 | 26268 |
| 2025-04-23 | 12.57 | $35.52 | 87646 |
| 2025-04-22 | 11.83 | $34.85 | 24429 |
| 2025-04-21 | 11.49 | $34.68 | 26025 |
| 2025-04-17 | 11.12 | $34.66 | 34947 |
| 2025-04-16 | 10.77 | $34.25 | 30741 |
| 2025-04-15 | 10.64 | $34.47 | 24300 |
| 2025-04-14 | 10.13 | $34.70 | 31438 |
| 2025-04-11 | 9.66 | $33.51 | 33900 |
| 2025-04-10 | 9.68 | $33.10 | 48500 |
| 2025-04-09 | 9.93 | $31.86 | 61500 |
| 2025-04-08 | 10.26 | $32.21 | 55725 |
| 2025-04-07 | 10.67 | $31.91 | 72606 |
| 2025-04-04 | 10.94 | $32.22 | 68700 |
| 2025-04-03 | 11.37 | $33.28 | 37300 |
| 2025-04-02 | 11.00 | $32.58 | 29216 |
| 2025-04-01 | 11.01 | $33.01 | 25316 |
| 2025-03-31 | 11.03 | $32.65 | 46500 |
| 2025-03-28 | 10.83 | $32.67 | 69200 |
| 2025-03-27 | 10.62 | $31.93 | 28800 |
| 2025-03-26 | 10.93 | $31.52 | 55622 |
| 2025-03-25 | 11.02 | $30.83 | 33000 |
| 2025-03-24 | 11.12 | $30.93 | 54719 |
| 2025-03-21 | 10.77 | $30.71 | 203900 |
| 2025-03-20 | 10.41 | $31.36 | 67600 |
| 2025-03-19 | 10.43 | $31.44 | 52500 |
| 2025-03-18 | 10.59 | $32.36 | 34400 |
| 2025-03-17 | 11.02 | $32.16 | 45041 |
| 2025-03-14 | 11.47 | $31.97 | 52904 |
| 2025-03-13 | 11.97 | $32.30 | 35700 |
| 2025-03-12 | 12.49 | $31.86 | 39300 |
| 2025-03-11 | 12.94 | $32.70 | 43700 |
| 2025-03-10 | 12.84 | $33.46 | 42620 |
| 2025-03-07 | 12.62 | $33.01 | 43421 |
| 2025-03-06 | 12.74 | $31.82 | 29108 |
| 2025-03-05 | 13.09 | $31.94 | 28710 |
| 2025-03-04 | 13.55 | $32.07 | 46016 |
| 2025-03-03 | 14.04 | $32.04 | 46300 |
| 2025-02-28 | 14.49 | $31.09 | 32900 |
| 2025-02-27 | 14.61 | $31.39 | 195349 |
| 2025-02-26 | 14.75 | $32.36 | 26741 |
| 2025-02-25 | 14.18 | $32.85 | 36100 |
| 2025-02-24 | 13.43 | $32.12 | 24851 |
| 2025-02-21 | 12.90 | $32.31 | 36640 |
| 2025-02-20 | 12.72 | $32.02 | 34600 |
| 2025-02-19 | 12.63 | $31.93 | 27143 |
| 2025-02-18 | 12.68 | $31.81 | 29131 |
| 2025-02-14 | 12.91 | $31.26 | 19300 |
| 2025-02-13 | 13.39 | $31.43 | 22400 |
| 2025-02-12 | 13.97 | $30.85 | 21812 |
| 2025-02-11 | 14.42 | $30.75 | 22919 |
| 2025-02-10 | 14.78 | $30.39 | 26100 |
| 2025-02-07 | 14.84 | $30.35 | 15913 |
| 2025-02-06 | 15.16 | $31.28 | 18900 |
| 2025-02-05 | 15.82 | $31.38 | 18821 |
| 2025-02-04 | 16.35 | $31.39 | 28827 |
| 2025-02-03 | 16.92 | $31.37 | 34909 |
| 2025-01-31 | 17.56 | $31.00 | 45700 |
| 2025-01-30 | 18.33 | $30.79 | 24700 |
| 2025-01-29 | 19.28 | $31.18 | 34057 |
| 2025-01-28 | 20.22 | $31.58 | 59000 |
| 2025-01-27 | 21.22 | $30.73 | 47600 |
| 2025-01-24 | 21.99 | $29.99 | 34916 |
| 2025-01-23 | 22.05 | $30.00 | 38600 |
| 2025-01-22 | 21.93 | $29.68 | 49916 |
| 2025-01-21 | 21.80 | $30.85 | 38300 |
| 2025-01-17 | 22.51 | $30.78 | 30200 |
| 2025-01-16 | 23.07 | $30.91 | 73501 |
| 2025-01-15 | 23.36 | $30.49 | 48144 |
| 2025-01-14 | 23.47 | $30.23 | 47900 |
| 2025-01-13 | 23.07 | $29.91 | 39013 |
| 2025-01-10 | 22.33 | $29.71 | 56900 |
| 2025-01-08 | 21.55 | $30.68 | 32136 |
| 2025-01-07 | 21.03 | $30.66 | 50133 |
| 2025-01-06 | 20.31 | $30.27 | 40200 |
| 2025-01-03 | 19.80 | $31.11 | 25226 |
| 2025-01-02 | 19.71 | $31.33 | 24640 |
| 2024-12-31 | 19.77 | $31.62 | 53700 |
| 2024-12-30 | 19.58 | $31.59 | 30729 |
| 2024-12-27 | 18.91 | $31.49 | 17039 |
| 2024-12-26 | 18.31 | $31.77 | 25437 |
| 2024-12-24 | 17.67 | $31.26 | 15927 |
| 2024-12-23 | 16.57 | $31.37 | 40914 |
| 2024-12-20 | 15.48 | $32.02 | 190000 |
| 2024-12-19 | 14.34 | $31.25 | 36453 |
| 2024-12-18 | 13.18 | $32.17 | 65819 |
| 2024-12-17 | 12.31 | $33.29 | 55400 |
| 2024-12-16 | 12.07 | $33.50 | 24626 |
| 2024-12-13 | 12.17 | $33.43 | 30818 |
| 2024-12-12 | 11.89 | $33.26 | 34100 |
| 2024-12-11 | 11.75 | $33.46 | 46301 |
| 2024-12-10 | 11.76 | $33.87 | 39943 |
| 2024-12-09 | 11.64 | $33.45 | 31540 |
| 2024-12-06 | 11.85 | $34.18 | 49639 |
| 2024-12-05 | 12.01 | $33.50 | 32831 |
| 2024-12-04 | 11.96 | $33.73 | 29929 |
| 2024-12-03 | 11.83 | $33.50 | 32700 |
| 2024-12-02 | 11.70 | $34.01 | 41801 |
| 2024-11-29 | 11.80 | $34.74 | 23700 |
| 2024-11-27 | 12.24 | $34.57 | 26200 |
| 2024-11-26 | 12.71 | $34.65 | 31340 |
| 2024-11-25 | 13.04 | $34.82 | 34349 |
| 2024-11-22 | 13.72 | $34.33 | 41135 |
| 2024-11-21 | 13.96 | $33.92 | 46300 |
| 2024-11-20 | 14.11 | $34.04 | 52823 |
| 2024-11-19 | 14.31 | $34.32 | 22648 |
| 2024-11-18 | 14.37 | $34.54 | 18015 |
| 2024-11-15 | 14.69 | $34.09 | 35200 |
| 2024-11-14 | 14.74 | $33.96 | 38700 |
| 2024-11-13 | 14.60 | $33.74 | 20800 |
| 2024-11-12 | 14.52 | $34.81 | 15500 |
| 2024-11-11 | 15.09 | $36.13 | 13600 |
| 2024-11-08 | 15.37 | $35.86 | 15700 |
| 2024-11-07 | 15.64 | $36.15 | 12632 |
| 2024-11-06 | 15.70 | $36.38 | 21010 |
| 2024-11-05 | 15.77 | $36.08 | 56700 |
| 2024-11-04 | 16.15 | $33.28 | 41100 |
| 2024-11-01 | 15.01 | $33.18 | 35937 |
| 2024-10-31 | 13.95 | $33.51 | 15429 |
| 2024-10-30 | 12.98 | $33.54 | 22439 |
| 2024-10-29 | 12.05 | $33.78 | 30446 |
| 2024-10-28 | 11.13 | $34.31 | 17300 |
| 2024-10-25 | 10.40 | $33.90 | 21231 |
| 2024-10-24 | 9.63 | $34.55 | 42934 |
| 2024-10-23 | 9.06 | $34.65 | 17300 |
| 2024-10-22 | 8.81 | $34.92 | 32637 |
| 2024-10-21 | 8.65 | $35.40 | 14928 |
| 2024-10-18 | 8.97 | $35.49 | 24133 |
| 2024-10-17 | 9.32 | $35.89 | 14003 |
| 2024-10-16 | 9.62 | $36.34 | 18229 |
| 2024-10-15 | 9.67 | $35.99 | 15813 |
| 2024-10-14 | 9.77 | $36.02 | 19545 |
| 2024-10-11 | 10.19 | $35.73 | 15141 |
| 2024-10-10 | 10.56 | $35.41 | 17324 |
| 2024-10-09 | 10.95 | $35.68 | 26200 |
| 2024-10-08 | 11.35 | $35.28 | 15103 |
| 2024-10-07 | 10.94 | $35.37 | 25711 |
| 2024-10-04 | 10.51 | $36.20 | 16300 |
| 2024-10-03 | 10.47 | $36.10 | 15325 |
| 2024-10-02 | 10.65 | $36.68 | 18237 |
| 2024-10-01 | 11.10 | $36.99 | 21300 |
| 2024-09-30 | 11.41 | $37.18 | 22400 |
| 2024-09-27 | 11.72 | $36.65 | 19301 |
| 2024-09-26 | 12.29 | $36.35 | 15900 |
| 2024-09-25 | 12.89 | $36.64 | 22411 |
| 2024-09-24 | 13.57 | $36.53 | 34400 |
| 2024-09-23 | 14.10 | $36.90 | 19900 |
| 2024-09-20 | 14.44 | $37.35 | 184300 |
| 2024-09-19 | 14.80 | $37.33 | 16000 |
| 2024-09-18 | 14.77 | $37.71 | 33400 |
| 2024-09-17 | 14.69 | $37.96 | 44334 |
| 2024-09-16 | 14.16 | $38.58 | 28105 |
| 2024-09-13 | 13.33 | $38.38 | 35933 |
| 2024-09-12 | 12.68 | $37.49 | 13336 |
| 2024-09-11 | 12.45 | $37.76 | 34921 |
| 2024-09-10 | 11.86 | $38.46 | 37200 |
| 2024-09-09 | 11.25 | $37.57 | 40335 |
| 2024-09-06 | 11.16 | $36.41 | 38200 |
| 2024-09-05 | 11.72 | $36.56 | 38700 |
| 2024-09-04 | 12.33 | $35.89 | 16941 |
| 2024-09-03 | 12.73 | $35.99 | 35527 |
| 2024-08-30 | 13.14 | $36.11 | 19400 |
| 2024-08-29 | 13.43 | $35.93 | 32600 |
| 2024-08-28 | 13.70 | $35.92 | 29806 |
| 2024-08-27 | 14.12 | $35.66 | 26800 |
| 2024-08-26 | 14.46 | $36.13 | 35000 |
| 2024-08-23 | 14.82 | $35.06 | 76200 |
| 2024-08-22 | 15.05 | $35.87 | 23814 |
| 2024-08-21 | 15.65 | $36.60 | 23800 |
| 2024-08-20 | 16.27 | $36.77 | 22300 |
| 2024-08-19 | 16.90 | $36.86 | 28943 |
| 2024-08-16 | 17.46 | $36.89 | 35500 |
| 2024-08-15 | 18.04 | $36.93 | 36600 |
| 2024-08-14 | 18.66 | $36.23 | 34400 |
| 2024-08-13 | 19.42 | $36.04 | 32948 |
| 2024-08-12 | 20.22 | $36.24 | 27200 |
| 2024-08-09 | 21.06 | $36.77 | 20843 |
| 2024-08-08 | 22.03 | $37.54 | 108500 |
| 2024-08-07 | 22.85 | $35.96 | 26700 |
| 2024-08-06 | 23.41 | $36.50 | 31722 |
| 2024-08-05 | 24.52 | $38.05 | 48531 |
| 2024-08-02 | 25.48 | $39.11 | 29545 |
| 2024-08-01 | 25.66 | $39.15 | 38900 |
| 2024-07-31 | 25.74 | $39.17 | 31500 |
| 2024-07-30 | 25.33 | $39.66 | 36300 |
| 2024-07-29 | 24.99 | $39.49 | 38124 |
| 2024-07-26 | 24.64 | $39.31 | 20426 |
| 2024-07-25 | 23.90 | $39.36 | 39500 |
| 2024-07-24 | 23.08 | $39.58 | 25121 |
| 2024-07-23 | 22.30 | $39.25 | 74000 |
| 2024-07-22 | 21.56 | $39.75 | 24800 |
| 2024-07-19 | 20.77 | $39.38 | 50348 |
| 2024-07-18 | 20.02 | $39.96 | 30900 |
| 2024-07-17 | 18.77 | $40.86 | 46319 |
| 2024-07-16 | 17.50 | $39.51 | 28822 |
| 2024-07-15 | 16.56 | $38.83 | 33400 |
| 2024-07-12 | 15.67 | $39.05 | 34214 |
| 2024-07-11 | 14.73 | $38.73 | 33844 |
| 2024-07-10 | 13.92 | $38.08 | 49333 |
| 2024-07-09 | 13.60 | $37.27 | 41800 |
| 2024-07-08 | 13.58 | $37.40 | 56337 |
| 2024-07-05 | 13.44 | $37.41 | 55339 |
| 2024-07-03 | 13.57 | $37.04 | 67311 |
| 2024-07-02 | 13.90 | $36.70 | 105845 |
| 2024-07-01 | 14.41 | $35.11 | 166437 |
| 2024-06-28 | 15.15 | $35.16 | 1.8M |
| 2024-06-27 | 15.93 | $36.12 | 118400 |
| 2024-06-26 | 16.64 | $35.99 | 102000 |
| 2024-06-25 | 17.05 | $35.99 | 83013 |
| 2024-06-24 | 17.68 | $36.40 | 67431 |
| 2024-06-21 | 18.34 | $35.06 | 107611 |
| 2024-06-20 | 19.03 | $35.23 | 74500 |
| 2024-06-18 | 19.67 | $34.52 | 52500 |
| 2024-06-17 | 19.91 | $34.13 | 55145 |
| 2024-06-14 | 20.11 | $34.20 | 52722 |
| 2024-06-13 | 20.43 | $34.68 | 43638 |
| 2024-06-12 | 20.80 | $34.65 | 49946 |
| 2024-06-11 | 21.38 | $34.92 | 45700 |
| 2024-06-10 | 21.58 | $34.23 | 52006 |
| 2024-06-07 | 21.50 | $34.13 | 118400 |
| 2024-06-06 | 21.45 | $34.80 | 71246 |
| 2024-06-05 | 21.68 | $36.01 | 57216 |
| 2024-06-04 | 22.24 | $35.60 | 61613 |
| 2024-06-03 | 22.67 | $35.55 | 92210 |
| 2024-05-31 | 23.37 | $35.87 | 375133 |
| 2024-05-30 | 24.12 | $35.15 | 66500 |
| 2024-05-29 | 24.15 | $34.20 | 179900 |
| 2024-05-28 | 23.98 | $34.52 | 275305 |
| 2024-05-24 | 23.79 | $38.51 | 22443 |
| 2024-05-23 | 24.19 | $38.66 | 30409 |
| 2024-05-22 | 24.41 | $39.29 | 27900 |
| 2024-05-21 | 24.13 | $39.96 | 23500 |
| 2024-05-20 | 23.61 | $39.99 | 22400 |
| 2024-05-17 | 23.03 | $40.48 | 27200 |
| 2024-05-16 | 21.95 | $40.75 | 33840 |
| 2024-05-15 | 20.91 | $40.57 | 25800 |
| 2024-05-14 | 19.52 | $40.87 | 32300 |
| 2024-05-13 | 18.17 | $39.69 | 39043 |
| 2024-05-10 | 16.87 | $40.10 | 29600 |
| 2024-05-09 | 15.62 | $39.48 | 40300 |
| 2024-05-08 | 14.55 | $38.31 | 14932 |
| 2024-05-07 | 13.85 | $38.27 | 41047 |
| 2024-05-06 | 13.13 | $37.07 | 21507 |
| 2024-05-03 | 13.07 | $37.32 | 20048 |
| 2024-05-02 | 13.02 | $36.70 | 31800 |
| 2024-05-01 | 13.27 | $36.04 | 28124 |
| 2024-04-30 | 13.78 | $34.98 | 25608 |
| 2024-04-29 | 13.79 | $35.10 | 27101 |
| 2024-04-26 | 13.95 | $34.50 | 22040 |
| 2024-04-25 | 13.66 | $34.52 | 32408 |
| 2024-04-24 | 13.36 | $34.89 | 26600 |
| 2024-04-23 | 13.25 | $34.96 | 27300 |
| 2024-04-22 | 13.22 | $34.84 | 28839 |
| 2024-04-19 | 13.28 | $34.87 | 42725 |
| 2024-04-18 | 13.16 | $34.37 | 45502 |
| 2024-04-17 | 12.96 | $34.33 | 31606 |
| 2024-04-16 | 12.37 | $33.72 | 37200 |
| 2024-04-15 | 11.75 | $34.45 | 43200 |
| 2024-04-12 | 11.17 | $34.04 | 47500 |
| 2024-04-11 | 10.64 | $34.94 | 25143 |
| 2024-04-10 | 10.53 | $35.19 | 49200 |
| 2024-04-09 | 10.24 | $36.42 | 32200 |
| 2024-04-08 | 10.76 | $35.95 | 42408 |
| 2024-04-05 | 11.08 | $35.36 | 23500 |
| 2024-04-04 | 11.45 | $36.59 | 42510 |
| 2024-04-03 | 11.77 | $35.73 | 24642 |
| 2024-04-02 | 12.11 | $35.74 | 28838 |
| 2024-04-01 | 12.72 | $36.81 | 28200 |
| 2024-03-28 | 13.00 | $37.11 | 40500 |
| 2024-03-27 | 12.82 | $36.81 | 25400 |
| 2024-03-26 | 12.96 | $35.49 | 38716 |
| 2024-03-25 | 13.36 | $34.99 | 36921 |
| 2024-03-22 | 13.73 | $35.49 | 32042 |
| 2024-03-21 | 14.41 | $35.71 | 38209 |
| 2024-03-20 | 15.06 | $35.92 | 31337 |
| 2024-03-19 | 15.74 | $35.44 | 21121 |
| 2024-03-18 | 16.38 | $35.51 | 41149 |
| 2024-03-15 | 17.23 | $36.63 | 262149 |
| 2024-03-14 | 18.07 | $35.81 | 58200 |
| 2024-03-13 | 18.75 | $36.02 | 53635 |
| 2024-03-12 | 19.49 | $36.25 | 38200 |
| 2024-03-11 | 20.26 | $36.92 | 28941 |
| 2024-03-08 | 20.91 | $36.36 | 22131 |
| 2024-03-07 | 21.76 | $35.89 | 25500 |
| 2024-03-06 | 22.85 | $35.82 | 24633 |
| 2024-03-05 | 24.05 | $35.77 | 44300 |
| 2024-03-04 | 25.31 | $35.50 | 47300 |
| 2024-03-01 | 25.78 | $34.53 | 29000 |
| 2024-02-29 | 25.60 | $34.47 | 32206 |
| 2024-02-28 | 25.57 | $34.43 | 19022 |
| 2024-02-27 | 25.46 | $34.33 | 21349 |
| 2024-02-26 | 25.33 | $34.30 | 39500 |
| 2024-02-23 | 24.88 | $34.73 | 34423 |
| 2024-02-22 | 24.62 | $34.81 | 47000 |
| 2024-02-21 | 24.40 | $35.69 | 13800 |
| 2024-02-20 | 24.66 | $35.66 | 20100 |
| 2024-02-16 | 24.94 | $35.78 | 31432 |
| 2024-02-15 | 25.38 | $36.83 | 32018 |
| 2024-02-14 | 25.84 | $35.42 | 35918 |
| 2024-02-13 | 25.90 | $35.18 | 40300 |
| 2024-02-12 | 25.99 | $37.23 | 29800 |
| 2024-02-09 | 26.66 | $36.44 | 30600 |
| 2024-02-08 | 26.77 | $35.64 | 18800 |
| 2024-02-07 | 26.06 | $35.54 | 48303 |
| 2024-02-06 | 25.51 | $36.15 | 31600 |
| 2024-02-05 | 24.88 | $35.57 | 39446 |
| 2024-02-02 | 23.95 | $36.10 | 25000 |
| 2024-02-01 | 23.18 | $36.98 | 28016 |
| 2024-01-31 | 22.71 | $36.50 | 50701 |
| 2024-01-30 | 22.22 | $36.70 | 13643 |
| 2024-01-29 | 21.78 | $37.34 | 23934 |
| 2024-01-26 | 21.30 | $36.75 | 30300 |
| 2024-01-25 | 20.81 | $37.26 | 28924 |
| 2024-01-24 | 20.45 | $36.92 | 42200 |
| 2024-01-23 | 20.08 | $38.20 | 29400 |
| 2024-01-22 | 20.04 | $37.81 | 24323 |
| 2024-01-19 | 19.66 | $37.14 | 37100 |
| 2024-01-18 | 18.99 | $37.12 | 47900 |
| 2024-01-17 | 18.02 | $36.85 | 34939 |
| 2024-01-16 | 17.16 | $36.78 | 46839 |
| 2024-01-12 | 16.38 | $38.02 | 29105 |
| 2024-01-11 | 15.96 | $37.86 | 50021 |
| 2024-01-10 | 15.53 | $38.60 | 31005 |
| 2024-01-09 | 15.23 | $37.95 | 26500 |
| 2024-01-08 | 14.80 | $38.81 | 35118 |
| 2024-01-05 | 14.40 | $38.28 | 49900 |
| 2024-01-04 | 13.86 | $38.99 | 32500 |
| 2024-01-03 | 13.58 | $39.80 | 54900 |
| 2024-01-02 | 13.51 | $40.79 | 20119 |
| 2023-12-29 | 14.08 | $41.45 | 24510 |
| 2023-12-28 | 14.72 | $42.74 | 23543 |
| 2023-12-27 | 14.73 | $42.64 | 37000 |
| 2023-12-26 | 14.74 | $42.88 | 33600 |
| 2023-12-22 | 14.81 | $42.69 | 18800 |
| 2023-12-21 | 14.76 | $42.58 | 27600 |
| 2023-12-20 | 14.96 | $42.21 | 34900 |
| 2023-12-19 | 15.08 | $42.59 | 28822 |
| 2023-12-18 | 15.50 | $41.79 | 30019 |
| 2023-12-15 | 16.30 | $41.80 | 144406 |
| 2023-12-14 | 16.97 | $43.53 | 48323 |
| 2023-12-13 | 16.98 | $44.17 | 57300 |
| 2023-12-12 | 17.17 | $42.73 | 24600 |
| 2023-12-11 | 17.93 | $42.61 | 26200 |
| 2023-12-08 | 18.73 | $43.78 | 36300 |
| 2023-12-07 | 18.81 | $44.31 | 22939 |
| 2023-12-06 | 18.45 | $44.18 | 43838 |
| 2023-12-05 | 18.08 | $43.44 | 22746 |
| 2023-12-04 | 18.06 | $43.58 | 26415 |
| 2023-12-01 | 18.07 | $42.75 | 34529 |
| 2023-11-30 | 18.46 | $42.05 | 55923 |
| 2023-11-29 | 19.40 | $41.34 | 16406 |
| 2023-11-28 | 20.32 | $41.32 | 19401 |
| 2023-11-27 | 21.36 | $42.73 | 21800 |
| 2023-11-24 | 21.65 | $43.37 | 12000 |
| 2023-11-22 | 21.94 | $42.59 | 11400 |
| 2023-11-21 | 22.53 | $42.31 | 27532 |
| 2023-11-20 | 23.39 | $41.77 | 16135 |
| 2023-11-17 | 24.23 | $42.25 | 30500 |
| 2023-11-16 | 24.83 | $42.59 | 16500 |
| 2023-11-15 | 25.14 | $42.79 | 24538 |
| 2023-11-14 | 25.46 | $43.22 | 56500 |
| 2023-11-13 | 25.80 | $40.68 | 12701 |
| 2023-11-10 | 27.00 | $40.69 | 23433 |
| 2023-11-09 | 28.37 | $40.89 | 22700 |
| 2023-11-08 | 29.68 | $41.32 | 26018 |
| 2023-11-07 | 31.22 | $41.87 | 32149 |
| 2023-11-06 | 32.71 | $42.22 | 23300 |
| 2023-11-03 | 34.28 | $42.13 | 35500 |
| 2023-11-02 | 35.92 | $40.62 | 26500 |
| 2023-11-01 | 36.84 | $39.33 | 17215 |
| 2023-10-31 | 36.87 | $39.30 | 15816 |
| 2023-10-30 | 36.97 | $39.46 | 25200 |
| 2023-10-27 | 37.13 | $39.75 | 28929 |
| 2023-10-26 | 37.36 | $40.52 | 27300 |
| 2023-10-25 | 37.67 | $39.34 | 20600 |
| 2023-10-24 | 36.93 | $39.34 | 20000 |
| 2023-10-23 | 36.30 | $39.27 | 23546 |
| 2023-10-20 | 35.63 | $39.78 | 22913 |
| 2023-10-19 | 35.19 | $39.98 | 45200 |
| 2023-10-18 | 34.72 | $40.13 | 32437 |
| 2023-10-17 | 34.23 | $41.03 | 29100 |
| 2023-10-16 | 34.23 | $41.32 | 21800 |
| 2023-10-13 | 34.10 | $40.86 | 17504 |
| 2023-10-12 | 33.99 | $41.45 | 17200 |
| 2023-10-11 | 33.93 | $42.60 | 19000 |
| 2023-10-10 | 34.46 | $42.66 | 25500 |
| 2023-10-09 | 34.56 | $42.41 | 31200 |
| 2023-10-06 | 34.66 | $42.36 | 21300 |
| 2023-10-05 | 34.39 | $42.02 | 41400 |
| 2023-10-04 | 33.92 | $41.37 | 25000 |
| 2023-10-03 | 33.42 | $41.25 | 33047 |
| 2023-10-02 | 31.93 | $41.10 | 31344 |
| 2023-09-29 | 30.44 | $41.99 | 37254 |
| 2023-09-28 | 29.04 | $41.87 | 38402 |
| 2023-09-27 | 27.56 | $42.41 | 65100 |
| 2023-09-26 | 26.19 | $42.14 | 24100 |
| 2023-09-25 | 24.79 | $43.64 | 41400 |
| 2023-09-22 | 23.55 | $43.84 | 37029 |
| 2023-09-21 | 22.55 | $44.58 | 26620 |
| 2023-09-20 | 21.84 | $45.30 | 23618 |
| 2023-09-19 | 21.40 | $45.84 | 26129 |
| 2023-09-18 | 21.25 | $46.50 | 30900 |
| 2023-09-15 | 21.49 | $46.84 | 320000 |
| 2023-09-14 | 21.74 | $46.96 | 27600 |
| 2023-09-13 | 22.71 | $46.96 | 33700 |
| 2023-09-12 | 23.67 | $46.47 | 17918 |
| 2023-09-11 | 23.88 | $46.24 | 27000 |
| 2023-09-08 | 24.09 | $45.83 | 24800 |
| 2023-09-07 | 24.23 | $46.22 | 33000 |
| 2023-09-06 | 24.38 | $45.80 | 29032 |
| 2023-09-05 | 24.13 | $45.78 | 45900 |
| 2023-09-01 | 23.87 | $46.34 | 33404 |
| 2023-08-31 | 24.10 | $46.16 | 42300 |
| 2023-08-30 | 24.41 | $46.16 | 33900 |
| 2023-08-29 | 24.74 | $46.26 | 32232 |
| 2023-08-28 | 24.92 | $46.12 | 41900 |
| 2023-08-25 | 25.25 | $45.97 | 36800 |
| 2023-08-24 | 25.60 | $45.57 | 31400 |
| 2023-08-23 | 25.40 | $45.58 | 58006 |
| 2023-08-22 | 25.20 | $45.89 | 79400 |
| 2023-08-21 | 25.31 | $47.60 | 57700 |
| 2023-08-18 | 26.09 | $47.73 | 35100 |
| 2023-08-17 | 27.05 | $47.40 | 40800 |
| 2023-08-16 | 28.03 | $47.04 | 35408 |
| 2023-08-15 | 28.57 | $46.93 | 28700 |
| 2023-08-14 | 29.10 | $46.98 | 41719 |
| 2023-08-11 | 29.58 | $46.47 | 52033 |
| 2023-08-10 | 29.73 | $45.77 | 24300 |
| 2023-08-09 | 29.44 | $45.33 | 48600 |
| 2023-08-08 | 28.94 | $45.52 | 29742 |
| 2023-08-07 | 28.41 | $45.82 | 49600 |
| 2023-08-04 | 28.29 | $45.30 | 73237 |
| 2023-08-03 | 27.84 | $45.10 | 61042 |
| 2023-08-02 | 27.40 | $45.84 | 31646 |
| 2023-08-01 | 26.94 | $45.27 | 33400 |
| 2023-07-31 | 26.50 | $45.56 | 64700 |
| 2023-07-28 | 26.09 | $45.79 | 30943 |
| 2023-07-27 | 25.78 | $45.93 | 71200 |
| 2023-07-26 | 25.48 | $47.41 | 57100 |
| 2023-07-25 | 25.74 | $48.26 | 28531 |
| 2023-07-24 | 26.34 | $48.55 | 27200 |
| 2023-07-21 | 27.33 | $49.02 | 24500 |
| 2023-07-20 | 28.66 | $49.46 | 36426 |
| 2023-07-19 | 30.05 | $48.06 | 66244 |
| 2023-07-18 | 30.70 | $47.89 | 19601 |
| 2023-07-17 | 31.39 | $47.87 | 21500 |
| 2023-07-14 | 32.26 | $48.20 | 23700 |
| 2023-07-13 | 33.39 | $48.64 | 47802 |
| 2023-07-12 | 34.47 | $47.13 | 45100 |
| 2023-07-11 | 34.81 | $46.31 | 20700 |
| 2023-07-10 | 34.15 | $46.20 | 20135 |
| 2023-07-07 | 33.60 | $46.50 | 44244 |
| 2023-07-06 | 32.85 | $46.67 | 40127 |
| 2023-07-05 | 32.09 | $46.93 | 29628 |
| 2023-07-03 | 31.43 | $46.82 | 21700 |
| 2023-06-30 | 30.76 | $47.22 | 52900 |
| 2023-06-29 | 30.05 | $47.41 | 49900 |
| 2023-06-28 | 29.31 | $47.40 | 42132 |
| 2023-06-27 | 28.78 | $47.93 | 30200 |
| 2023-06-26 | 28.37 | $48.06 | 48706 |
| 2023-06-23 | 27.94 | $47.95 | 281046 |
| 2023-06-22 | 27.53 | $49.00 | 40833 |
| 2023-06-21 | 27.42 | $49.30 | 47749 |
| 2023-06-20 | 27.30 | $49.03 | 75713 |
| 2023-06-16 | 27.35 | $49.32 | 95606 |
| 2023-06-15 | 27.42 | $48.81 | 40400 |
| 2023-06-14 | 26.90 | $48.09 | 36530 |
| 2023-06-13 | 26.35 | $48.50 | 41500 |
| 2023-06-12 | 25.81 | $48.30 | 31000 |
| 2023-06-09 | 25.29 | $49.88 | 18841 |
| 2023-06-08 | 25.21 | $50.28 | 42127 |
| 2023-06-07 | 25.12 | $50.36 | 63220 |
| 2023-06-06 | 25.03 | $49.19 | 43800 |
| 2023-06-05 | 24.36 | $48.68 | 72226 |
| 2023-06-02 | 23.65 | $50.00 | 59448 |
| 2023-06-01 | 23.07 | $48.89 | 47341 |
| 2023-05-31 | 22.07 | $49.50 | 51300 |
| 2023-05-30 | 21.10 | $49.05 | 70600 |
| 2023-05-26 | 20.17 | $48.97 | 88200 |
| 2023-05-25 | 18.62 | $47.86 | 58300 |
| 2023-05-24 | 17.00 | $49.23 | 45800 |
| 2023-05-23 | 15.51 | $48.86 | 43100 |
| 2023-05-22 | 13.98 | $49.81 | 135804 |
| 2023-05-19 | 12.24 | $48.50 | 292215 |
| 2023-05-18 | 10.55 | $55.11 | 19907 |
| 2023-05-17 | 10.91 | $55.60 | 20700 |
| 2023-05-16 | 11.29 | $55.05 | 20939 |
| 2023-05-15 | 11.34 | $55.03 | 20607 |
| 2023-05-12 | 11.88 | $55.32 | 20500 |
| 2023-05-11 | 12.16 | $54.79 | 26120 |
| 2023-05-10 | 12.38 | $55.84 | 17300 |
| 2023-05-09 | 12.61 | $54.88 | 26500 |
| 2023-05-08 | 12.60 | $54.98 | 22127 |
| 2023-05-05 | 12.57 | $55.40 | 16349 |
| 2023-05-04 | 12.77 | $54.97 | 21500 |
| 2023-05-03 | 12.68 | $54.52 | 29003 |
| 2023-05-02 | 12.48 | $54.19 | 40433 |
| 2023-05-01 | 12.27 | $55.03 | 25900 |
| 2023-04-28 | 12.67 | $54.78 | 15614 |
| 2023-04-27 | 13.08 | $55.90 | 19015 |
| 2023-04-26 | 13.71 | $55.62 | 34934 |
| 2023-04-25 | 14.38 | $57.47 | 26200 |
| 2023-04-24 | 14.55 | $56.28 | 16400 |
| 2023-04-21 | 15.05 | $56.57 | 25714 |
| 2023-04-20 | 15.68 | $56.19 | 21700 |
| 2023-04-19 | 16.48 | $55.35 | 21523 |
| 2023-04-18 | 16.90 | $54.98 | 18626 |
| 2023-04-17 | 17.35 | $55.61 | 24200 |
| 2023-04-14 | 18.12 | $55.95 | 27801 |
| 2023-04-13 | 19.05 | $58.37 | 31232 |
| 2023-04-12 | 18.92 | $58.39 | 28415 |
| 2023-04-11 | 18.78 | $57.95 | 65212 |
| 2023-04-10 | 18.71 | $58.00 | 30200 |
| 2023-04-06 | 18.68 | $57.28 | 27000 |
| 2023-04-05 | 18.91 | $56.93 | 27000 |
| 2023-04-04 | 19.34 | $55.42 | 25400 |
| 2023-04-03 | 20.21 | $55.18 | 27500 |
| 2023-03-31 | 21.23 | $55.36 | 60510 |
| 2023-03-30 | 22.15 | $54.58 | 32501 |
| 2023-03-29 | 22.90 | $54.34 | 28528 |
| 2023-03-28 | 23.48 | $53.82 | 21400 |
| 2023-03-27 | 23.96 | $53.60 | 36000 |
| 2023-03-24 | 24.27 | $53.58 | 48045 |
| 2023-03-23 | 24.45 | $51.52 | 34100 |
| 2023-03-22 | 23.83 | $52.01 | 59000 |
| 2023-03-21 | 23.17 | $52.37 | 69445 |
| 2023-03-20 | 22.57 | $53.41 | 68600 |
| 2023-03-17 | 22.16 | $52.14 | 95413 |
| 2023-03-16 | 21.24 | $53.40 | 38600 |
| 2023-03-15 | 20.40 | $53.49 | 53700 |
| 2023-03-14 | 19.31 | $52.87 | 35309 |
| 2023-03-13 | 18.18 | $51.62 | 52400 |
| 2023-03-10 | 17.00 | $52.23 | 63801 |
| 2023-03-09 | 15.82 | $54.19 | 62749 |
| 2023-03-08 | 15.19 | $55.07 | 43100 |
| 2023-03-07 | 14.64 | $55.13 | 31500 |
| 2023-03-06 | 14.16 | $55.17 | 49600 |
| 2023-03-03 | 13.65 | $55.35 | 37443 |
| 2023-03-02 | 13.27 | $55.39 | 38400 |
| 2023-03-01 | 12.80 | $54.47 | 63700 |
| 2023-02-28 | 12.35 | $56.33 | 87300 |
| 2023-02-27 | 12.40 | $56.93 | 45643 |
| 2023-02-24 | 12.70 | $57.41 | 31400 |
| 2023-02-23 | 12.74 | $58.18 | 49000 |
| 2023-02-22 | 13.26 | $58.80 | 41622 |
| 2023-02-21 | 13.94 | $58.90 | 45500 |
| 2023-02-17 | 14.67 | $59.24 | 25000 |
| 2023-02-16 | 15.42 | $58.00 | 28803 |
| 2023-02-15 | 15.87 | $57.98 | 44649 |
| 2023-02-14 | 16.18 | $57.71 | 42500 |
| 2023-02-13 | 16.71 | $58.28 | 51311 |
| 2023-02-10 | 17.27 | $57.64 | 51305 |
| 2023-02-09 | 17.58 | $56.88 | 36100 |
| 2023-02-08 | 17.90 | $57.80 | 53900 |
| 2023-02-07 | 18.58 | $60.42 | 52146 |
| 2023-02-06 | 19.04 | $61.90 | 43746 |
| 2023-02-03 | 19.09 | $61.59 | 39818 |
| 2023-02-02 | 19.24 | $60.89 | 54200 |
| 2023-02-01 | 19.42 | $60.22 | 45100 |
| 2023-01-31 | 19.90 | $58.90 | 32800 |
| 2023-01-30 | 20.80 | $57.28 | 64122 |
| 2023-01-27 | 21.74 | $57.01 | 91551 |
| 2023-01-26 | 22.73 | $61.30 | 32300 |
| 2023-01-25 | 22.22 | $61.86 | 65935 |
| 2023-01-24 | 21.64 | $61.96 | 24045 |
| 2023-01-23 | 21.33 | $60.75 | 40030 |
| 2023-01-20 | 21.34 | $59.79 | 49000 |
| 2023-01-19 | 21.36 | $61.17 | 127502 |
| 2023-01-18 | 21.22 | $59.57 | 31100 |
| 2023-01-17 | 21.26 | $61.03 | 33027 |
| 2023-01-13 | 20.86 | $60.25 | 32644 |
| 2023-01-12 | 20.75 | $59.37 | 30305 |
| 2023-01-11 | 20.86 | $59.09 | 46434 |
| 2023-01-10 | 20.61 | $59.50 | 43430 |
| 2023-01-09 | 20.15 | $59.61 | 33444 |
| 2023-01-06 | 19.41 | $60.29 | 20509 |
| 2023-01-05 | 18.81 | $58.72 | 59900 |
| 2023-01-04 | 18.46 | $59.35 | 33822 |
| 2023-01-03 | 17.46 | $58.99 | 52630 |
| 2022-12-30 | 16.64 | $58.58 | 58787 |
| 2022-12-29 | 15.74 | $58.53 | 39300 |
| 2022-12-28 | 15.08 | $57.91 | 53545 |
| 2022-12-27 | 14.46 | $58.02 | 44100 |
| 2022-12-23 | 13.94 | $56.46 | 34200 |
| 2022-12-22 | 13.83 | $55.40 | 43720 |
| 2022-12-21 | 14.20 | $55.43 | 22400 |
| 2022-12-20 | 14.55 | $54.52 | 31500 |
| 2022-12-19 | 15.31 | $54.74 | 76100 |
| 2022-12-16 | 16.11 | $55.79 | 162112 |
| 2022-12-15 | 16.96 | $53.13 | 54408 |
| 2022-12-14 | 17.51 | $54.80 | 37400 |
| 2022-12-13 | 18.08 | $55.10 | 43342 |
| 2022-12-12 | 18.48 | $54.56 | 26816 |
| 2022-12-09 | 18.94 | $55.44 | 25400 |
| 2022-12-08 | 18.96 | $55.30 | 24700 |
| 2022-12-07 | 19.15 | $54.93 | 25300 |
| 2022-12-06 | 19.19 | $54.83 | 18500 |
| 2022-12-05 | 19.29 | $54.31 | 43342 |
| 2022-12-02 | 19.61 | $54.52 | 31833 |
| 2022-12-01 | 19.94 | $54.24 | 23540 |
| 2022-11-30 | 20.08 | $54.56 | 176215 |
| 2022-11-29 | 20.33 | $53.10 | 27500 |
| 2022-11-28 | 20.81 | $54.06 | 18800 |
| 2022-11-25 | 20.79 | $55.77 | 24100 |
| 2022-11-23 | 19.90 | $55.82 | 39300 |
| 2022-11-22 | 19.00 | $55.88 | 43500 |
| 2022-11-21 | 18.08 | $56.21 | 38522 |
| 2022-11-18 | 16.60 | $55.62 | 55700 |
| 2022-11-17 | 15.40 | $53.10 | 35600 |
| 2022-11-16 | 14.75 | $53.56 | 32500 |
| 2022-11-15 | 14.07 | $52.30 | 33000 |
| 2022-11-14 | 13.75 | $51.25 | 44400 |
| 2022-11-11 | 13.66 | $51.58 | 35900 |
| 2022-11-10 | 13.53 | $53.43 | 57843 |
| 2022-11-09 | 13.22 | $51.61 | 34800 |
| 2022-11-08 | 13.44 | $51.79 | 33700 |
| 2022-11-07 | 13.67 | $51.38 | 24000 |
| 2022-11-04 | 14.00 | $52.27 | 29400 |
| 2022-11-03 | 14.35 | $50.27 | 34434 |
| 2022-11-02 | 15.07 | $51.17 | 35100 |
| 2022-11-01 | 15.47 | $51.49 | 19500 |
| 2022-10-31 | 15.68 | $52.28 | 57212 |
| 2022-10-28 | 15.62 | $53.55 | 42000 |
| 2022-10-27 | 15.31 | $52.52 | 24101 |
| 2022-10-26 | 15.19 | $51.61 | 29034 |
| 2022-10-25 | 15.09 | $52.06 | 37100 |
| 2022-10-24 | 15.06 | $51.09 | 31027 |
| 2022-10-21 | 15.46 | $50.29 | 260600 |
| 2022-10-20 | 16.09 | $48.24 | 52441 |
| 2022-10-19 | 16.63 | $49.54 | 48639 |
| 2022-10-18 | 17.49 | $49.43 | 63800 |
| 2022-10-17 | 18.28 | $48.66 | 54838 |
| 2022-10-14 | 18.82 | $46.89 | 31508 |
| 2022-10-13 | 18.86 | $47.06 | 37123 |
| 2022-10-12 | 18.66 | $46.14 | 32647 |
| 2022-10-11 | 18.17 | $46.75 | 17900 |
| 2022-10-10 | 17.66 | $46.12 | 33800 |
| 2022-10-07 | 17.05 | $46.59 | 48800 |
| 2022-10-06 | 16.41 | $47.70 | 24400 |
| 2022-10-05 | 16.34 | $48.99 | 34201 |
| 2022-10-04 | 16.51 | $49.34 | 57516 |
| 2022-10-03 | 16.71 | $49.36 | 33924 |
| 2022-09-30 | 16.86 | $48.12 | 44520 |
| 2022-09-29 | 16.57 | $48.44 | 33400 |
| 2022-09-28 | 16.27 | $50.05 | 37242 |
| 2022-09-27 | 16.25 | $49.69 | 43000 |
| 2022-09-26 | 16.40 | $50.48 | 35514 |
| 2022-09-23 | 16.65 | $51.38 | 28129 |
| 2022-09-22 | 17.26 | $52.43 | 31000 |
| 2022-09-21 | 18.03 | $52.61 | 31300 |
| 2022-09-20 | 18.62 | $53.59 | 45600 |
| 2022-09-19 | 19.05 | $55.78 | 72200 |
| 2022-09-16 | 18.88 | $55.23 | 328000 |
| 2022-09-15 | 18.45 | $55.46 | 42045 |
| 2022-09-14 | 19.10 | $56.33 | 48418 |
| 2022-09-13 | 19.79 | $55.18 | 73938 |
| 2022-09-12 | 20.81 | $53.74 | 30520 |
| 2022-09-09 | 21.27 | $53.81 | 49000 |
| 2022-09-08 | 21.69 | $53.48 | 26200 |
| 2022-09-07 | 22.29 | $53.99 | 30645 |
| 2022-09-06 | 22.91 | $53.46 | 31305 |
| 2022-09-02 | 23.56 | $54.56 | 21216 |
| 2022-09-01 | 24.78 | $54.92 | 26300 |
| 2022-08-31 | 25.85 | $54.63 | 23600 |
| 2022-08-30 | 27.04 | $54.90 | 40300 |
| 2022-08-29 | 28.14 | $56.00 | 27401 |
| 2022-08-26 | 28.97 | $56.65 | 37128 |
| 2022-08-25 | 29.16 | $57.26 | 55600 |
| 2022-08-24 | 29.44 | $56.67 | 52900 |
| 2022-08-23 | 29.73 | $56.41 | 82000 |
| 2022-08-22 | 29.90 | $58.49 | 75231 |
| 2022-08-19 | 28.69 | $58.67 | 69440 |
| 2022-08-18 | 27.12 | $58.85 | 49400 |
| 2022-08-17 | 25.77 | $57.54 | 50748 |
| 2022-08-16 | 24.60 | $56.92 | 37290 |
| 2022-08-15 | 23.61 | $56.10 | 52700 |
| 2022-08-12 | 22.79 | $55.69 | 41000 |
| 2022-08-11 | 22.10 | $53.97 | 39744 |
| 2022-08-10 | 21.77 | $54.19 | 28500 |
| 2022-08-09 | 21.61 | $53.51 | 28400 |
| 2022-08-08 | 21.69 | $53.69 | 39900 |
| 2022-08-05 | 21.79 | $53.70 | 34700 |
| 2022-08-04 | 21.72 | $53.66 | 31827 |
| 2022-08-03 | 21.64 | $51.84 | 37742 |
| 2022-08-02 | 22.36 | $51.70 | 30207 |
| 2022-08-01 | 22.38 | $51.87 | 38900 |
| 2022-07-29 | 22.53 | $51.56 | 33026 |
| 2022-07-28 | 22.28 | $51.69 | 61003 |
| 2022-07-27 | 22.07 | $51.73 | 19303 |
| 2022-07-26 | 21.84 | $51.77 | 17809 |
| 2022-07-25 | 21.76 | $51.56 | 17500 |
| 2022-07-22 | 21.78 | $50.93 | 23605 |
| 2022-07-21 | 22.00 | $50.88 | 29700 |
| 2022-07-20 | 22.24 | $51.54 | 32423 |
| 2022-07-19 | 21.82 | $51.60 | 29300 |
| 2022-07-18 | 21.39 | $50.77 | 34802 |
| 2022-07-15 | 21.21 | $50.54 | 41805 |
| 2022-07-14 | 21.20 | $49.88 | 24508 |
| 2022-07-13 | 21.25 | $50.78 | 55500 |
| 2022-07-12 | 20.84 | $50.34 | 47048 |
| 2022-07-11 | 20.66 | $49.70 | 18221 |
| 2022-07-08 | 20.60 | $50.40 | 34300 |
| 2022-07-07 | 20.53 | $49.63 | 37620 |
| 2022-07-06 | 20.29 | $50.44 | 39010 |
| 2022-07-05 | 20.07 | $49.95 | 23310 |
| 2022-07-01 | 19.57 | $50.38 | 26642 |
| 2022-06-30 | 18.91 | $49.17 | 20659 |
| 2022-06-29 | 18.69 | $47.90 | 17741 |
| 2022-06-28 | 18.50 | $48.86 | 13800 |
| 2022-06-27 | 17.66 | $48.68 | 17922 |
| 2022-06-24 | 16.90 | $47.85 | 172440 |
| 2022-06-23 | 16.37 | $46.35 | 24263 |
| 2022-06-22 | 16.46 | $45.61 | 24830 |
| 2022-06-21 | 16.79 | $45.65 | 43002 |
| 2022-06-17 | 17.15 | $45.17 | 55715 |
| 2022-06-16 | 17.72 | $45.12 | 49545 |
| 2022-06-15 | 18.46 | $45.61 | 50200 |
| 2022-06-14 | 19.12 | $45.34 | 45737 |
| 2022-06-13 | 19.41 | $45.03 | 32000 |
| 2022-06-10 | 20.10 | $46.97 | 18700 |
| 2022-06-09 | 20.77 | $46.39 | 16000 |
| 2022-06-08 | 21.31 | $47.09 | 15047 |
| 2022-06-07 | 21.56 | $47.22 | 26536 |
| 2022-06-06 | 21.65 | $48.30 | 20100 |
| 2022-06-03 | 21.01 | $48.60 | 17746 |
| 2022-06-02 | 20.38 | $49.14 | 16000 |
| 2022-06-01 | 19.50 | $48.54 | 31600 |
| 2022-05-31 | 18.60 | $49.08 | 23702 |
| 2022-05-27 | 17.65 | $49.08 | 19926 |
| 2022-05-26 | 16.29 | $48.52 | 18400 |
| 2022-05-25 | 15.03 | $48.89 | 31840 |
| 2022-05-24 | 13.53 | $48.73 | 27400 |
| 2022-05-23 | 12.11 | $47.42 | 12300 |
| 2022-05-20 | 11.15 | $47.07 | 31800 |
| 2022-05-19 | 10.19 | $47.66 | 36428 |
| 2022-05-18 | 9.19 | $46.84 | 43800 |
| 2022-05-17 | 8.13 | $45.24 | 16600 |
| 2022-05-16 | 8.54 | $44.95 | 14429 |
| 2022-05-13 | 8.91 | $45.37 | 16943 |
| 2022-05-12 | 9.31 | $45.10 | 19431 |
| 2022-05-11 | 9.48 | $45.00 | 19100 |
| 2022-05-10 | 9.66 | $44.87 | 54715 |
| 2022-05-09 | 9.85 | $46.01 | 29500 |
| 2022-05-06 | 9.93 | $45.00 | 13000 |
| 2022-05-05 | 9.40 | $45.16 | 18405 |
| 2022-05-04 | 8.88 | $46.62 | 12304 |
| 2022-05-03 | 8.90 | $45.58 | 11500 |
| 2022-05-02 | 8.76 | $45.97 | 29200 |
| 2022-04-29 | 8.63 | $46.50 | 24600 |
| 2022-04-28 | 8.76 | $46.96 | 12641 |
| 2022-04-27 | 9.14 | $46.25 | 11929 |
| 2022-04-26 | 9.21 | $46.95 | 17748 |
| 2022-04-25 | 9.68 | $47.08 | 54800 |
| 2022-04-22 | 9.88 | $46.38 | 17600 |
| 2022-04-21 | 10.27 | $47.68 | 14020 |
| 2022-04-20 | 10.23 | $48.00 | 9618 |
| 2022-04-19 | 10.28 | $46.85 | 14800 |
| 2022-04-18 | 10.64 | $46.11 | 15911 |
| 2022-04-14 | 10.63 | $46.35 | 13500 |
| 2022-04-13 | 10.80 | $46.82 | 26224 |
| 2022-04-12 | 11.08 | $47.42 | 10500 |
| 2022-04-11 | 11.63 | $47.34 | 7900 |
| 2022-04-08 | 12.20 | $47.78 | 16330 |
| 2022-04-07 | 12.32 | $48.64 | 11532 |
| 2022-04-06 | 12.21 | $48.33 | 12700 |
| 2022-04-05 | 12.38 | $48.15 | 11003 |
| 2022-04-04 | 12.45 | $48.46 | 20017 |
| 2022-04-01 | 12.22 | $49.27 | 26443 |
| 2022-03-31 | 12.23 | $48.55 | 14000 |
| 2022-03-30 | 12.64 | $48.15 | 14720 |
| 2022-03-29 | 13.15 | $48.19 | 12818 |
| 2022-03-28 | 13.74 | $47.50 | 14748 |
| 2022-03-25 | 14.18 | $47.04 | 14525 |
| 2022-03-24 | 14.55 | $47.03 | 21200 |
| 2022-03-23 | 14.67 | $46.77 | 45846 |
| 2022-03-22 | 14.81 | $47.45 | 19419 |
| 2022-03-21 | 15.37 | $48.30 | 19900 |
| 2022-03-18 | 15.96 | $48.08 | 201816 |
| 2022-03-17 | 16.36 | $47.06 | 18100 |
| 2022-03-16 | 16.41 | $46.77 | 56021 |
| 2022-03-15 | 16.44 | $47.10 | 19000 |
| 2022-03-14 | 16.72 | $47.54 | 43000 |
| 2022-03-11 | 17.25 | $48.21 | 12710 |
| 2022-03-10 | 17.91 | $47.82 | 15324 |
| 2022-03-09 | 18.58 | $48.44 | 32531 |
| 2022-03-08 | 19.25 | $49.45 | 37800 |
| 2022-03-07 | 19.16 | $50.24 | 21800 |
| 2022-03-04 | 19.22 | $49.47 | 21500 |
| 2022-03-03 | 19.76 | $49.12 | 30043 |
| 2022-03-02 | 19.95 | $48.12 | 33400 |
| 2022-03-01 | 20.44 | $46.46 | 26719 |
| 2022-02-28 | 20.84 | $46.48 | 16500 |
| 2022-02-25 | 21.26 | $46.81 | 10000 |
| 2022-02-24 | 22.23 | $46.80 | 21342 |
| 2022-02-23 | 23.25 | $46.69 | 15320 |
| 2022-02-22 | 24.32 | $47.06 | 12100 |
| 2022-02-18 | 24.61 | $46.45 | 13500 |
| 2022-02-17 | 25.01 | $46.19 | 17400 |
| 2022-02-16 | 25.42 | $46.46 | 17200 |
| 2022-02-15 | 26.22 | $45.90 | 21600 |
| 2022-02-14 | 26.87 | $46.21 | 52600 |
| 2022-02-11 | 27.56 | $46.21 | 14300 |
| 2022-02-10 | 28.30 | $46.10 | 32400 |
| 2022-02-09 | 29.12 | $46.59 | 22600 |
| 2022-02-08 | 29.54 | $46.70 | 19803 |
| 2022-02-07 | 29.99 | $46.81 | 24600 |
| 2022-02-04 | 30.46 | $45.84 | 23331 |
| 2022-02-03 | 31.17 | $46.55 | 19426 |
| 2022-02-02 | 31.81 | $46.41 | 21400 |
| 2022-02-01 | 32.31 | $47.26 | 35720 |
| 2022-01-31 | 32.51 | $48.20 | 39100 |
| 2022-01-28 | 31.75 | $48.43 | 29947 |
| 2022-01-27 | 31.02 | $47.48 | 36500 |
| 2022-01-26 | 30.53 | $47.01 | 57426 |
| 2022-01-25 | 30.02 | $45.93 | 25400 |
| 2022-01-24 | 29.88 | $45.52 | 45900 |
| 2022-01-21 | 30.09 | $44.58 | 27600 |
| 2022-01-20 | 30.78 | $44.54 | 16900 |
| 2022-01-19 | 31.52 | $44.05 | 11100 |
| 2022-01-18 | 32.52 | $44.08 | 18104 |
| 2022-01-14 | 33.46 | $44.65 | 11500 |
| 2022-01-13 | 34.45 | $44.66 | 21800 |
| 2022-01-12 | 35.49 | $43.65 | 19123 |
| 2022-01-11 | 37.17 | $43.94 | 14326 |
| 2022-01-10 | 38.92 | $44.02 | 16114 |
| 2022-01-07 | 40.45 | $43.92 | 19100 |
| 2022-01-06 | 42.06 | $44.60 | 12217 |
| 2022-01-05 | 43.29 | $44.84 | 11344 |
| 2022-01-04 | 44.36 | $45.50 | 10443 |
| 2022-01-03 | 44.87 | $46.04 | 11332 |
| 2021-12-31 | 45.07 | $46.33 | 28014 |
| 2021-12-30 | 45.28 | $46.11 | 10205 |
| 2021-12-29 | 45.25 | $46.36 | 13400 |
| 2021-12-28 | 45.08 | $46.65 | 16941 |
| 2021-12-27 | 45.05 | $45.87 | 22900 |
| 2021-12-23 | 44.72 | $46.81 | 8312 |
| 2021-12-22 | 43.85 | $46.47 | 22400 |
| 2021-12-21 | 43.09 | $45.77 | 19209 |
| 2021-12-20 | 42.29 | $46.53 | 33800 |
| 2021-12-17 | 41.47 | $47.62 | 170700 |
| 2021-12-16 | 40.61 | $43.03 | 35227 |
| 2021-12-15 | 40.69 | $42.28 | 28847 |
| 2021-12-14 | 41.43 | $42.21 | 31210 |
| 2021-12-13 | 42.20 | $42.38 | 26201 |
| 2021-12-10 | 42.51 | $42.60 | 9628 |
| 2021-12-09 | 43.12 | $42.45 | 22093 |
| 2021-12-08 | 43.76 | $42.79 | 15700 |
| 2021-12-07 | 44.15 | $42.63 | 29406 |
| 2021-12-06 | 44.56 | $42.73 | 18500 |
| 2021-12-03 | 45.18 | $42.29 | 13300 |
| 2021-12-02 | 45.78 | $42.78 | 13730 |
| 2021-12-01 | 46.41 | $42.04 | 14419 |
| 2021-11-30 | 47.07 | $42.76 | 31815 |
| 2021-11-29 | 47.83 | $43.74 | 45014 |
| 2021-11-26 | 48.63 | $42.75 | 13300 |
| 2021-11-24 | 50.03 | $44.69 | 10300 |
| 2021-11-23 | 49.34 | $45.28 | 12110 |
| 2021-11-22 | 47.82 | $45.30 | 20625 |
| 2021-11-19 | 46.22 | $44.33 | 15503 |
| 2021-11-18 | 44.85 | $43.94 | 18610 |
| 2021-11-17 | 43.54 | $43.63 | 12706 |
| 2021-11-16 | 42.33 | $43.26 | 13041 |
| 2021-11-15 | 41.08 | $43.08 | 24800 |
| 2021-11-12 | 39.76 | $42.95 | 37409 |
| 2021-11-11 | 38.38 | $42.29 | 10600 |
| 2021-11-10 | 37.24 | $42.11 | 26700 |
| 2021-11-09 | 36.05 | $41.69 | 14501 |
| 2021-11-08 | 35.00 | $42.13 | 22600 |
| 2021-11-05 | 33.89 | $42.22 | 23100 |
| 2021-11-04 | 32.76 | $40.80 | 10200 |
| 2021-11-03 | 32.17 | $40.99 | 13211 |
| 2021-11-02 | 31.58 | $40.55 | 11600 |
| 2021-11-01 | 31.31 | $40.45 | 17100 |
| 2021-10-29 | 31.05 | $40.22 | 21722 |
| 2021-10-28 | 30.92 | $39.84 | 24503 |
| 2021-10-27 | 30.93 | $39.69 | 10915 |
| 2021-10-26 | 31.02 | $39.38 | 14144 |
| 2021-10-25 | 30.87 | $39.79 | 25300 |
| 2021-10-22 | 30.71 | $39.35 | 16000 |
| 2021-10-21 | 30.74 | $39.55 | 19600 |
| 2021-10-20 | 30.83 | $38.85 | 11818 |
| 2021-10-19 | 31.23 | $38.78 | 14220 |
| 2021-10-18 | 31.77 | $38.41 | 10300 |
| 2021-10-15 | 32.03 | $39.27 | 31012 |
| 2021-10-14 | 32.10 | $39.01 | 16300 |
| 2021-10-13 | 32.36 | $38.12 | 4603 |
| 2021-10-12 | 32.82 | $38.31 | 11043 |
| 2021-10-11 | 33.42 | $38.31 | 16200 |
| 2021-10-08 | 34.17 | $38.28 | 9000 |
| 2021-10-07 | 34.57 | $38.54 | 12423 |
| 2021-10-06 | 34.71 | $38.51 | 12100 |
| 2021-10-05 | 35.08 | $38.05 | 8016 |
| 2021-10-04 | 35.63 | $38.14 | 15408 |
| 2021-10-01 | 36.21 | $38.19 | 12500 |
| 2021-09-30 | 36.64 | $38.17 | 13021 |
| 2021-09-29 | 37.06 | $38.68 | 8931 |
| 2021-09-28 | 37.53 | $38.31 | 30700 |
| 2021-09-27 | 38.04 | $39.02 | 18400 |
| 2021-09-24 | 38.11 | $38.68 | 23200 |
| 2021-09-23 | 38.58 | $38.67 | 22600 |
| 2021-09-22 | 39.08 | $38.33 | 42926 |
| 2021-09-21 | 39.57 | $38.24 | 31900 |
| 2021-09-20 | 40.23 | $37.61 | 39900 |
| 2021-09-17 | 41.18 | $37.97 | 133915 |
| 2021-09-16 | 42.03 | $37.74 | 23733 |
| 2021-09-15 | 43.15 | $37.79 | 32500 |
| 2021-09-14 | 44.33 | $36.66 | 15104 |
| 2021-09-13 | 45.85 | $36.81 | 19533 |
| 2021-09-10 | 47.44 | $37.13 | 20500 |
| 2021-09-09 | 48.75 | $38.03 | 10209 |
| 2021-09-08 | 49.51 | $38.68 | 9200 |
| 2021-09-07 | 50.19 | $38.60 | 5817 |
| 2021-09-03 | 50.68 | $39.27 | 12138 |
| 2021-09-02 | 50.96 | $39.02 | 9300 |
| 2021-09-01 | 51.25 | $39.47 | 20908 |
| 2021-08-31 | 51.43 | $39.41 | 19000 |
| 2021-08-30 | 51.39 | $39.25 | 21632 |
| 2021-08-27 | 51.47 | $38.51 | 21076 |
| 2021-08-26 | 51.62 | $38.20 | 9500 |
| 2021-08-25 | 51.89 | $38.55 | 5902 |
| 2021-08-24 | 51.98 | $38.94 | 8600 |
| 2021-08-23 | 52.02 | $38.85 | 14737 |
| 2021-08-20 | 52.07 | $37.88 | 49700 |
| 2021-08-19 | 52.26 | $38.21 | 22700 |
| 2021-08-18 | 52.44 | $38.23 | 12013 |
| 2021-08-17 | 52.43 | $38.47 | 10922 |
| 2021-08-16 | 52.25 | $38.89 | 11500 |
| 2021-08-13 | 51.82 | $39.18 | 10400 |
| 2021-08-12 | 51.39 | $38.40 | 11000 |
| 2021-08-11 | 50.93 | $39.26 | 12133 |
| 2021-08-10 | 50.18 | $39.14 | 5700 |
| 2021-08-09 | 49.42 | $39.22 | 13500 |
| 2021-08-06 | 48.56 | $39.70 | 11200 |
| 2021-08-05 | 47.39 | $40.19 | 12900 |
| 2021-08-04 | 46.18 | $39.69 | 10717 |
| 2021-08-03 | 44.91 | $39.75 | 23905 |
| 2021-08-02 | 43.58 | $39.54 | 14151 |
| 2021-07-30 | 42.22 | $39.08 | 9200 |
| 2021-07-29 | 40.79 | $39.17 | 11900 |
| 2021-07-28 | 39.30 | $38.84 | 10038 |
| 2021-07-27 | 37.75 | $38.98 | 8049 |
| 2021-07-26 | 36.06 | $38.88 | 50317 |
| 2021-07-23 | 34.29 | $38.43 | 9147 |
| 2021-07-22 | 32.45 | $37.95 | 15407 |
| 2021-07-21 | 30.52 | $38.30 | 14300 |
| 2021-07-20 | 28.36 | $38.51 | 27030 |
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