Is AXA S.A. (AXAHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our AXA S.A. (AXAHY) research center and poll results.
OTC : AXAHY
AXA S.A.
$50.42 USD
-$0.07 (-0.14%)
- Volume
- 31.2K
- Average Volume
- 170.5K
- Market Capitalization
- $103.64B
- P/E Ratio
- 11.68
- Dividend Yield
- 5.27%
- Price Target
- Year High
- $50.95
- Year Low
- $43.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.10
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
49.81
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.76
Average
34.90
Maximum
49.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.81 | $50.89 | 3592 |
| 2026-07-15 | 49.73 | $50.42 | 104400 |
| 2026-07-14 | 49.62 | $50.49 | 179600 |
| 2026-07-13 | 49.47 | $50.45 | 49924 |
| 2026-07-10 | 49.32 | $50.65 | 337040 |
| 2026-07-09 | 49.12 | $50.61 | 47746 |
| 2026-07-08 | 48.91 | $50.52 | 52900 |
| 2026-07-07 | 48.67 | $50.48 | 37633 |
| 2026-07-06 | 48.41 | $50.71 | 52447 |
| 2026-07-02 | 48.16 | $50.14 | 61400 |
| 2026-07-01 | 47.91 | $49.68 | 81802 |
| 2026-06-30 | 47.73 | $50.24 | 97700 |
| 2026-06-29 | 47.52 | $49.57 | 76409 |
| 2026-06-26 | 47.34 | $49.30 | 92600 |
| 2026-06-25 | 47.18 | $48.78 | 90908 |
| 2026-06-24 | 47.10 | $48.62 | 95437 |
| 2026-06-23 | 47.02 | $48.75 | 94409 |
| 2026-06-22 | 46.90 | $48.82 | 73900 |
| 2026-06-18 | 46.81 | $48.43 | 90300 |
| 2026-06-17 | 46.73 | $48.66 | 89500 |
| 2026-06-16 | 46.63 | $49.23 | 54724 |
| 2026-06-15 | 46.51 | $48.30 | 90100 |
| 2026-06-12 | 46.36 | $47.43 | 259209 |
| 2026-06-11 | 46.28 | $47.46 | 540400 |
| 2026-06-10 | 46.19 | $46.61 | 37800 |
| 2026-06-09 | 46.15 | $46.50 | 97300 |
| 2026-06-08 | 46.14 | $45.67 | 118800 |
| 2026-06-05 | 46.15 | $45.26 | 72830 |
| 2026-06-04 | 46.32 | $45.78 | 229900 |
| 2026-06-03 | 46.48 | $45.10 | 944126 |
| 2026-06-02 | 46.54 | $46.11 | 92600 |
| 2026-06-01 | 46.59 | $45.98 | 124745 |
| 2026-05-29 | 46.69 | $46.05 | 106610 |
| 2026-05-28 | 46.79 | $46.15 | 533200 |
| 2026-05-27 | 46.83 | $47.18 | 120444 |
| 2026-05-26 | 46.87 | $46.89 | 501200 |
| 2026-05-22 | 46.93 | $46.47 | 135900 |
| 2026-05-21 | 47.02 | $46.90 | 495900 |
| 2026-05-20 | 47.05 | $46.93 | 287000 |
| 2026-05-19 | 47.13 | $46.63 | 121145 |
| 2026-05-18 | 47.26 | $46.88 | 443800 |
| 2026-05-15 | 47.43 | $45.28 | 470300 |
| 2026-05-14 | 47.67 | $45.77 | 116900 |
| 2026-05-13 | 47.87 | $45.61 | 91100 |
| 2026-05-12 | 48.07 | $45.95 | 153420 |
| 2026-05-11 | 48.24 | $46.26 | 192612 |
| 2026-05-08 | 48.37 | $45.79 | 299400 |
| 2026-05-07 | 48.50 | $48.65 | 77000 |
| 2026-05-06 | 48.50 | $48.92 | 103003 |
| 2026-05-05 | 48.46 | $46.42 | 578845 |
| 2026-05-04 | 48.51 | $47.02 | 110306 |
| 2026-05-01 | 48.51 | $48.05 | 63510 |
| 2026-04-30 | 48.45 | $48.04 | 78100 |
| 2026-04-29 | 48.37 | $47.04 | 61400 |
| 2026-04-28 | 48.32 | $47.97 | 222307 |
| 2026-04-27 | 48.13 | $48.08 | 128709 |
| 2026-04-24 | 47.91 | $48.19 | 74731 |
| 2026-04-23 | 47.68 | $47.51 | 66433 |
| 2026-04-22 | 47.51 | $48.46 | 89100 |
| 2026-04-21 | 47.29 | $49.31 | 66506 |
| 2026-04-20 | 47.04 | $50.31 | 61900 |
| 2026-04-17 | 46.70 | $49.95 | 62005 |
| 2026-04-16 | 46.44 | $49.90 | 123900 |
| 2026-04-15 | 46.17 | $49.61 | 145421 |
| 2026-04-14 | 45.95 | $49.32 | 209312 |
| 2026-04-13 | 45.70 | $48.92 | 306335 |
| 2026-04-10 | 45.44 | $48.33 | 177000 |
| 2026-04-09 | 45.22 | $48.56 | 85522 |
| 2026-04-08 | 45.00 | $48.25 | 92549 |
| 2026-04-07 | 44.79 | $47.35 | 112305 |
| 2026-04-06 | 44.64 | $47.05 | 122542 |
| 2026-04-02 | 44.51 | $46.85 | 143200 |
| 2026-04-01 | 44.39 | $46.43 | 115500 |
| 2026-03-31 | 44.33 | $45.99 | 109700 |
| 2026-03-30 | 44.31 | $44.29 | 118900 |
| 2026-03-27 | 44.47 | $43.61 | 100105 |
| 2026-03-26 | 44.73 | $43.65 | 135700 |
| 2026-03-25 | 44.97 | $44.13 | 199900 |
| 2026-03-24 | 45.14 | $43.94 | 207539 |
| 2026-03-23 | 45.31 | $44.44 | 177100 |
| 2026-03-20 | 45.43 | $43.49 | 209800 |
| 2026-03-19 | 45.61 | $44.61 | 88516 |
| 2026-03-18 | 45.69 | $44.59 | 85200 |
| 2026-03-17 | 45.75 | $45.19 | 111700 |
| 2026-03-16 | 45.79 | $44.42 | 173400 |
| 2026-03-13 | 45.80 | $43.67 | 181100 |
| 2026-03-12 | 45.87 | $43.88 | 476600 |
| 2026-03-11 | 45.92 | $44.16 | 89028 |
| 2026-03-10 | 46.00 | $44.09 | 207712 |
| 2026-03-09 | 46.16 | $44.40 | 205900 |
| 2026-03-06 | 46.29 | $44.35 | 105927 |
| 2026-03-05 | 46.39 | $44.39 | 152437 |
| 2026-03-04 | 46.55 | $45.29 | 93326 |
| 2026-03-03 | 46.61 | $45.67 | 95100 |
| 2026-03-02 | 46.64 | $47.49 | 106000 |
| 2026-02-27 | 46.55 | $48.83 | 101900 |
| 2026-02-26 | 46.41 | $48.36 | 91803 |
| 2026-02-25 | 46.26 | $47.54 | 85600 |
| 2026-02-24 | 46.17 | $47.27 | 72349 |
| 2026-02-23 | 46.06 | $46.99 | 84700 |
| 2026-02-20 | 45.95 | $47.10 | 267700 |
| 2026-02-19 | 45.84 | $46.11 | 120700 |
| 2026-02-18 | 45.78 | $45.82 | 88128 |
| 2026-02-17 | 45.75 | $46.05 | 104400 |
| 2026-02-13 | 45.73 | $44.56 | 97900 |
| 2026-02-12 | 45.79 | $45.10 | 99700 |
| 2026-02-11 | 45.82 | $44.82 | 104446 |
| 2026-02-10 | 45.86 | $45.79 | 75939 |
| 2026-02-09 | 45.89 | $47.20 | 79800 |
| 2026-02-06 | 45.87 | $47.06 | 73500 |
| 2026-02-05 | 45.87 | $46.45 | 230800 |
| 2026-02-04 | 45.90 | $47.53 | 81844 |
| 2026-02-03 | 45.91 | $46.55 | 93006 |
| 2026-02-02 | 45.98 | $46.21 | 113200 |
| 2026-01-30 | 46.07 | $45.74 | 133609 |
| 2026-01-29 | 46.19 | $45.86 | 112304 |
| 2026-01-28 | 46.31 | $45.51 | 74503 |
| 2026-01-27 | 46.44 | $45.63 | 74132 |
| 2026-01-26 | 46.59 | $45.14 | 74700 |
| 2026-01-23 | 46.75 | $44.72 | 139400 |
| 2026-01-22 | 46.94 | $44.96 | 122000 |
| 2026-01-21 | 47.11 | $44.83 | 108904 |
| 2026-01-20 | 47.28 | $45.37 | 179845 |
| 2026-01-16 | 47.39 | $45.64 | 117900 |
| 2026-01-15 | 47.51 | $45.61 | 78500 |
| 2026-01-14 | 47.61 | $45.76 | 90714 |
| 2026-01-13 | 47.71 | $45.66 | 133900 |
| 2026-01-12 | 47.80 | $46.46 | 128200 |
| 2026-01-09 | 47.83 | $46.61 | 379146 |
| 2026-01-08 | 47.79 | $47.18 | 135315 |
| 2026-01-07 | 47.69 | $47.09 | 78900 |
| 2026-01-06 | 47.59 | $47.64 | 78221 |
| 2026-01-05 | 47.45 | $47.93 | 88100 |
| 2026-01-02 | 47.30 | $48.11 | 94947 |
| 2025-12-31 | 47.12 | $47.99 | 27200 |
| 2025-12-30 | 46.97 | $48.38 | 62025 |
| 2025-12-29 | 46.79 | $48.10 | 136200 |
| 2025-12-26 | 46.65 | $48.53 | 55544 |
| 2025-12-24 | 46.47 | $48.49 | 69702 |
| 2025-12-23 | 46.27 | $48.45 | 86117 |
| 2025-12-22 | 46.05 | $48.36 | 135904 |
| 2025-12-19 | 45.83 | $48.15 | 111800 |
| 2025-12-18 | 45.58 | $47.61 | 149900 |
| 2025-12-17 | 45.38 | $47.99 | 66300 |
| 2025-12-16 | 45.17 | $47.64 | 57200 |
| 2025-12-15 | 44.99 | $47.91 | 83100 |
| 2025-12-12 | 44.83 | $47.43 | 71931 |
| 2025-12-11 | 44.72 | $46.91 | 88213 |
| 2025-12-10 | 44.60 | $45.94 | 149731 |
| 2025-12-09 | 44.51 | $45.14 | 96931 |
| 2025-12-08 | 44.46 | $45.04 | 111029 |
| 2025-12-05 | 44.38 | $44.88 | 81600 |
| 2025-12-04 | 44.32 | $44.91 | 107547 |
| 2025-12-03 | 44.26 | $44.59 | 64700 |
| 2025-12-02 | 44.21 | $44.90 | 88900 |
| 2025-12-01 | 44.14 | $44.76 | 135600 |
| 2025-11-28 | 44.07 | $45.28 | 42143 |
| 2025-11-26 | 44.06 | $45.02 | 113600 |
| 2025-11-25 | 44.08 | $44.49 | 98200 |
| 2025-11-24 | 44.16 | $44.00 | 186000 |
| 2025-11-21 | 44.27 | $44.10 | 769734 |
| 2025-11-20 | 44.35 | $43.04 | 456709 |
| 2025-11-19 | 44.48 | $43.63 | 357805 |
| 2025-11-18 | 44.58 | $43.82 | 510743 |
| 2025-11-17 | 44.66 | $44.09 | 683528 |
| 2025-11-14 | 44.74 | $44.71 | 2.1M |
| 2025-11-13 | 44.82 | $45.07 | 704900 |
| 2025-11-12 | 44.90 | $44.54 | 745600 |
| 2025-11-11 | 45.01 | $44.28 | 817000 |
| 2025-11-10 | 45.15 | $43.99 | 1.2M |
| 2025-11-07 | 45.23 | $43.56 | 951400 |
| 2025-11-06 | 45.34 | $43.61 | 2.0M |
| 2025-11-05 | 45.46 | $43.80 | 95500 |
| 2025-11-04 | 45.59 | $43.43 | 194900 |
| 2025-11-03 | 45.70 | $43.59 | 154300 |
| 2025-10-31 | 45.83 | $43.40 | 107600 |
| 2025-10-30 | 46.03 | $44.98 | 120200 |
| 2025-10-29 | 46.16 | $45.40 | 51200 |
| 2025-10-28 | 46.28 | $46.25 | 79333 |
| 2025-10-27 | 46.36 | $46.07 | 105512 |
| 2025-10-24 | 46.43 | $45.74 | 53400 |
| 2025-10-23 | 46.53 | $45.73 | 124926 |
| 2025-10-22 | 46.58 | $45.54 | 60100 |
| 2025-10-21 | 46.63 | $45.42 | 547148 |
| 2025-10-20 | 46.72 | $45.68 | 409400 |
| 2025-10-17 | 46.79 | $46.25 | 69919 |
| 2025-10-16 | 46.83 | $46.67 | 96707 |
| 2025-10-15 | 46.82 | $46.82 | 134016 |
| 2025-10-14 | 46.82 | $47.06 | 126300 |
| 2025-10-13 | 46.83 | $45.68 | 95900 |
| 2025-10-10 | 46.92 | $45.72 | 68836 |
| 2025-10-09 | 47.00 | $45.93 | 94300 |
| 2025-10-08 | 47.07 | $46.37 | 65800 |
| 2025-10-07 | 47.09 | $45.63 | 61600 |
| 2025-10-06 | 47.15 | $46.26 | 77521 |
| 2025-10-03 | 47.17 | $47.39 | 54344 |
| 2025-10-02 | 47.12 | $47.57 | 49600 |
| 2025-10-01 | 47.06 | $47.72 | 45900 |
| 2025-09-30 | 46.97 | $47.94 | 65100 |
| 2025-09-29 | 46.87 | $47.57 | 59600 |
| 2025-09-26 | 46.83 | $47.63 | 58110 |
| 2025-09-25 | 46.77 | $46.69 | 87600 |
| 2025-09-24 | 46.76 | $46.68 | 61400 |
| 2025-09-23 | 46.72 | $47.08 | 50600 |
| 2025-09-22 | 46.74 | $47.21 | 104408 |
| 2025-09-19 | 46.88 | $46.90 | 67802 |
| 2025-09-18 | 47.03 | $46.63 | 71807 |
| 2025-09-17 | 47.23 | $46.74 | 65331 |
| 2025-09-16 | 47.39 | $47.34 | 45507 |
| 2025-09-15 | 47.52 | $47.46 | 69700 |
| 2025-09-12 | 47.68 | $47.30 | 43700 |
| 2025-09-11 | 47.83 | $47.38 | 66800 |
| 2025-09-10 | 47.97 | $46.75 | 50603 |
| 2025-09-09 | 48.09 | $46.75 | 50739 |
| 2025-09-08 | 48.18 | $46.70 | 56500 |
| 2025-09-05 | 48.27 | $46.34 | 49100 |
| 2025-09-04 | 48.38 | $46.40 | 50946 |
| 2025-09-03 | 48.43 | $46.00 | 90620 |
| 2025-09-02 | 48.49 | $45.86 | 83300 |
| 2025-08-29 | 48.52 | $46.66 | 69523 |
| 2025-08-28 | 48.47 | $46.53 | 60414 |
| 2025-08-27 | 48.57 | $46.45 | 143434 |
| 2025-08-26 | 48.69 | $45.98 | 83448 |
| 2025-08-25 | 48.85 | $47.47 | 72749 |
| 2025-08-22 | 48.91 | $49.89 | 95000 |
| 2025-08-21 | 48.91 | $50.00 | 61600 |
| 2025-08-20 | 48.87 | $50.58 | 45300 |
| 2025-08-19 | 48.85 | $50.00 | 99915 |
| 2025-08-18 | 48.79 | $49.88 | 432700 |
| 2025-08-15 | 48.73 | $50.70 | 365900 |
| 2025-08-14 | 48.62 | $50.24 | 60500 |
| 2025-08-13 | 48.52 | $50.12 | 182944 |
| 2025-08-12 | 48.44 | $49.32 | 59500 |
| 2025-08-11 | 48.37 | $48.50 | 165421 |
| 2025-08-08 | 48.39 | $48.47 | 59000 |
| 2025-08-07 | 48.40 | $48.48 | 67500 |
| 2025-08-06 | 48.41 | $47.54 | 73734 |
| 2025-08-05 | 48.50 | $47.15 | 163600 |
| 2025-08-04 | 48.58 | $46.36 | 109500 |
| 2025-08-01 | 48.69 | $45.65 | 522533 |
| 2025-07-31 | 48.83 | $48.69 | 147143 |
| 2025-07-30 | 48.80 | $48.70 | 49700 |
| 2025-07-29 | 48.80 | $49.17 | 123910 |
| 2025-07-28 | 48.80 | $48.77 | 66325 |
| 2025-07-25 | 48.82 | $49.79 | 58925 |
| 2025-07-24 | 48.77 | $49.37 | 65300 |
| 2025-07-23 | 48.74 | $50.01 | 226200 |
| 2025-07-22 | 48.68 | $48.79 | 233500 |
| 2025-07-21 | 48.67 | $48.79 | 52100 |
| 2025-07-18 | 48.68 | $48.44 | 63820 |
| 2025-07-17 | 48.66 | $48.24 | 66300 |
| 2025-07-16 | 48.63 | $48.49 | 135500 |
| 2025-07-15 | 48.63 | $48.02 | 114727 |
| 2025-07-14 | 48.63 | $48.84 | 76300 |
| 2025-07-11 | 48.62 | $48.65 | 77900 |
| 2025-07-10 | 48.60 | $48.80 | 217100 |
| 2025-07-09 | 48.57 | $49.35 | 77901 |
| 2025-07-08 | 48.53 | $48.69 | 74600 |
| 2025-07-07 | 48.54 | $48.50 | 86246 |
| 2025-07-03 | 48.55 | $48.57 | 148600 |
| 2025-07-02 | 48.54 | $48.04 | 220003 |
| 2025-07-01 | 48.55 | $48.69 | 500347 |
| 2025-06-30 | 48.53 | $49.12 | 260003 |
| 2025-06-27 | 48.44 | $49.18 | 84521 |
| 2025-06-26 | 48.34 | $48.74 | 83200 |
| 2025-06-25 | 48.24 | $48.83 | 52204 |
| 2025-06-24 | 48.15 | $48.82 | 84800 |
| 2025-06-23 | 48.03 | $48.65 | 48740 |
| 2025-06-20 | 47.94 | $49.03 | 70407 |
| 2025-06-18 | 47.84 | $47.95 | 73515 |
| 2025-06-17 | 47.79 | $47.72 | 77600 |
| 2025-06-16 | 47.76 | $48.45 | 52700 |
| 2025-06-13 | 47.65 | $47.99 | 58846 |
| 2025-06-12 | 47.53 | $48.63 | 55925 |
| 2025-06-11 | 47.37 | $48.21 | 47216 |
| 2025-06-10 | 47.23 | $48.27 | 74644 |
| 2025-06-09 | 47.07 | $48.52 | 94709 |
| 2025-06-06 | 47.00 | $48.91 | 56300 |
| 2025-06-05 | 46.88 | $48.64 | 56402 |
| 2025-06-04 | 46.75 | $48.46 | 53414 |
| 2025-06-03 | 46.67 | $48.18 | 682707 |
| 2025-06-02 | 46.60 | $48.30 | 284405 |
| 2025-05-30 | 46.50 | $47.28 | 50900 |
| 2025-05-29 | 46.52 | $47.29 | 98825 |
| 2025-05-28 | 46.53 | $46.61 | 99100 |
| 2025-05-27 | 46.59 | $47.00 | 83200 |
| 2025-05-23 | 46.58 | $46.59 | 280900 |
| 2025-05-22 | 46.58 | $46.86 | 173000 |
| 2025-05-21 | 46.54 | $46.97 | 397612 |
| 2025-05-20 | 46.47 | $46.93 | 106300 |
| 2025-05-19 | 46.42 | $47.08 | 59422 |
| 2025-05-16 | 46.30 | $46.23 | 86710 |
| 2025-05-15 | 46.24 | $45.72 | 49100 |
| 2025-05-14 | 46.16 | $45.36 | 67800 |
| 2025-05-13 | 46.09 | $45.31 | 110500 |
| 2025-05-12 | 45.98 | $45.25 | 138900 |
| 2025-05-09 | 45.87 | $47.07 | 858500 |
| 2025-05-08 | 45.61 | $46.50 | 110304 |
| 2025-05-07 | 45.40 | $46.10 | 932210 |
| 2025-05-06 | 45.05 | $46.72 | 177349 |
| 2025-05-05 | 44.65 | $46.78 | 63500 |
| 2025-05-02 | 44.35 | $46.26 | 63100 |
| 2025-05-01 | 44.23 | $47.85 | 62841 |
| 2025-04-30 | 44.04 | $47.47 | 74302 |
| 2025-04-29 | 43.82 | $47.68 | 907236 |
| 2025-04-28 | 43.58 | $46.82 | 277828 |
| 2025-04-25 | 43.40 | $46.63 | 271836 |
| 2025-04-24 | 43.23 | $46.06 | 96841 |
| 2025-04-23 | 43.08 | $45.64 | 87100 |
| 2025-04-22 | 42.96 | $45.82 | 108800 |
| 2025-04-21 | 42.81 | $44.74 | 172210 |
| 2025-04-17 | 42.71 | $44.99 | 91300 |
| 2025-04-16 | 42.62 | $44.13 | 84627 |
| 2025-04-15 | 42.59 | $43.92 | 111900 |
| 2025-04-14 | 42.57 | $43.12 | 75200 |
| 2025-04-11 | 42.57 | $43.08 | 192900 |
| 2025-04-10 | 42.54 | $41.79 | 295831 |
| 2025-04-09 | 42.54 | $42.38 | 192502 |
| 2025-04-08 | 42.53 | $39.09 | 503300 |
| 2025-04-07 | 42.66 | $38.74 | 133400 |
| 2025-04-04 | 42.80 | $40.73 | 135600 |
| 2025-04-03 | 42.89 | $43.98 | 44700 |
| 2025-04-02 | 42.76 | $43.91 | 45500 |
| 2025-04-01 | 42.65 | $43.19 | 71335 |
| 2025-03-31 | 42.51 | $42.77 | 113049 |
| 2025-03-28 | 42.37 | $43.24 | 62009 |
| 2025-03-27 | 42.14 | $43.29 | 52500 |
| 2025-03-26 | 41.95 | $42.97 | 134609 |
| 2025-03-25 | 41.79 | $43.40 | 98000 |
| 2025-03-24 | 41.60 | $42.79 | 56237 |
| 2025-03-21 | 41.40 | $42.78 | 137114 |
| 2025-03-20 | 41.18 | $43.00 | 84001 |
| 2025-03-19 | 40.96 | $43.55 | 102127 |
| 2025-03-18 | 40.70 | $43.66 | 80184 |
| 2025-03-17 | 40.48 | $43.15 | 201621 |
| 2025-03-14 | 40.29 | $42.32 | 62400 |
| 2025-03-13 | 40.15 | $41.93 | 70500 |
| 2025-03-12 | 40.04 | $42.16 | 118100 |
| 2025-03-11 | 39.90 | $41.56 | 90012 |
| 2025-03-10 | 39.76 | $41.65 | 69611 |
| 2025-03-07 | 39.61 | $42.48 | 132917 |
| 2025-03-06 | 39.42 | $41.44 | 62130 |
| 2025-03-05 | 39.28 | $41.63 | 87613 |
| 2025-03-04 | 39.11 | $40.47 | 82100 |
| 2025-03-03 | 38.96 | $39.96 | 118829 |
| 2025-02-28 | 38.86 | $38.70 | 76700 |
| 2025-02-27 | 38.83 | $39.32 | 94200 |
| 2025-02-26 | 38.76 | $39.94 | 98200 |
| 2025-02-25 | 38.68 | $39.59 | 82500 |
| 2025-02-24 | 38.62 | $38.63 | 131843 |
| 2025-02-21 | 38.57 | $38.42 | 43200 |
| 2025-02-20 | 38.53 | $38.68 | 90519 |
| 2025-02-19 | 38.46 | $38.25 | 166442 |
| 2025-02-18 | 38.38 | $39.28 | 132500 |
| 2025-02-14 | 38.24 | $39.29 | 56141 |
| 2025-02-13 | 38.08 | $39.54 | 123400 |
| 2025-02-12 | 37.87 | $39.74 | 107400 |
| 2025-02-11 | 37.62 | $39.39 | 193300 |
| 2025-02-10 | 37.37 | $38.89 | 118137 |
| 2025-02-07 | 37.17 | $38.54 | 582044 |
| 2025-02-06 | 37.04 | $38.75 | 53843 |
| 2025-02-05 | 36.90 | $38.50 | 642012 |
| 2025-02-04 | 36.76 | $38.37 | 60600 |
| 2025-02-03 | 36.59 | $37.51 | 68000 |
| 2025-01-31 | 36.48 | $37.84 | 43000 |
| 2025-01-30 | 36.36 | $38.20 | 58400 |
| 2025-01-29 | 36.23 | $37.90 | 55500 |
| 2025-01-28 | 36.11 | $38.34 | 76924 |
| 2025-01-27 | 35.97 | $38.34 | 181600 |
| 2025-01-24 | 35.82 | $37.59 | 99700 |
| 2025-01-23 | 35.70 | $37.73 | 163721 |
| 2025-01-22 | 35.57 | $37.20 | 263649 |
| 2025-01-21 | 35.46 | $36.75 | 174024 |
| 2025-01-17 | 35.36 | $36.29 | 71834 |
| 2025-01-16 | 35.31 | $36.12 | 70500 |
| 2025-01-15 | 35.29 | $35.40 | 139400 |
| 2025-01-14 | 35.30 | $34.80 | 173600 |
| 2025-01-13 | 35.32 | $34.33 | 583204 |
| 2025-01-10 | 35.38 | $34.82 | 78603 |
| 2025-01-08 | 35.41 | $36.09 | 77400 |
| 2025-01-07 | 35.39 | $35.86 | 172900 |
| 2025-01-06 | 35.39 | $35.64 | 100419 |
| 2025-01-03 | 35.38 | $35.12 | 123938 |
| 2025-01-02 | 35.35 | $35.18 | 77500 |
| 2024-12-31 | 35.28 | $35.58 | 41100 |
| 2024-12-30 | 35.21 | $35.49 | 73500 |
| 2024-12-27 | 35.18 | $35.56 | 83947 |
| 2024-12-26 | 35.10 | $35.44 | 67300 |
| 2024-12-24 | 35.09 | $35.40 | 55401 |
| 2024-12-23 | 35.10 | $35.16 | 230644 |
| 2024-12-20 | 35.12 | $35.11 | 503835 |
| 2024-12-19 | 35.17 | $35.02 | 143417 |
| 2024-12-18 | 35.21 | $34.71 | 83500 |
| 2024-12-17 | 35.28 | $35.39 | 71800 |
| 2024-12-16 | 35.32 | $35.66 | 120913 |
| 2024-12-13 | 35.32 | $35.72 | 91426 |
| 2024-12-12 | 35.30 | $35.14 | 576400 |
| 2024-12-11 | 35.30 | $35.50 | 239200 |
| 2024-12-10 | 35.29 | $35.46 | 84400 |
| 2024-12-09 | 35.34 | $35.75 | 115700 |
| 2024-12-06 | 35.36 | $35.82 | 60100 |
| 2024-12-05 | 35.42 | $35.41 | 146845 |
| 2024-12-04 | 35.50 | $34.47 | 68901 |
| 2024-12-03 | 35.66 | $33.85 | 131113 |
| 2024-12-02 | 35.81 | $34.15 | 122600 |
| 2024-11-29 | 35.96 | $34.93 | 57428 |
| 2024-11-27 | 36.09 | $33.99 | 140039 |
| 2024-11-26 | 36.28 | $35.20 | 88320 |
| 2024-11-25 | 36.41 | $35.61 | 98548 |
| 2024-11-22 | 36.54 | $35.53 | 147000 |
| 2024-11-21 | 36.64 | $36.00 | 117619 |
| 2024-11-20 | 36.75 | $35.91 | 102532 |
| 2024-11-19 | 36.84 | $36.10 | 201512 |
| 2024-11-18 | 36.95 | $36.18 | 84149 |
| 2024-11-15 | 37.08 | $35.74 | 78800 |
| 2024-11-14 | 37.25 | $35.31 | 55630 |
| 2024-11-13 | 37.43 | $35.16 | 65700 |
| 2024-11-12 | 37.62 | $35.28 | 99948 |
| 2024-11-11 | 37.80 | $36.36 | 58900 |
| 2024-11-08 | 37.91 | $36.29 | 49100 |
| 2024-11-07 | 38.02 | $36.88 | 64400 |
| 2024-11-06 | 38.08 | $37.07 | 92000 |
| 2024-11-05 | 38.12 | $37.59 | 56134 |
| 2024-11-04 | 38.13 | $37.00 | 60722 |
| 2024-11-01 | 38.16 | $37.07 | 43905 |
| 2024-10-31 | 38.21 | $37.45 | 92230 |
| 2024-10-30 | 38.20 | $37.82 | 57100 |
| 2024-10-29 | 38.21 | $37.89 | 69600 |
| 2024-10-28 | 38.23 | $38.23 | 111008 |
| 2024-10-25 | 38.25 | $37.55 | 50100 |
| 2024-10-24 | 38.35 | $38.07 | 44935 |
| 2024-10-23 | 38.45 | $37.81 | 86700 |
| 2024-10-22 | 38.53 | $38.30 | 45700 |
| 2024-10-21 | 38.64 | $38.66 | 102000 |
| 2024-10-18 | 38.72 | $39.15 | 62100 |
| 2024-10-17 | 38.78 | $38.91 | 70439 |
| 2024-10-16 | 38.86 | $38.93 | 33240 |
| 2024-10-15 | 38.91 | $38.94 | 55700 |
| 2024-10-14 | 38.96 | $38.65 | 60800 |
| 2024-10-11 | 39.05 | $38.34 | 72700 |
| 2024-10-10 | 39.13 | $38.11 | 44126 |
| 2024-10-09 | 39.20 | $37.98 | 72500 |
| 2024-10-08 | 39.26 | $37.80 | 102547 |
| 2024-10-07 | 39.30 | $37.63 | 94700 |
| 2024-10-04 | 39.35 | $37.93 | 61400 |
| 2024-10-03 | 39.35 | $37.39 | 36400 |
| 2024-10-02 | 39.41 | $38.00 | 50300 |
| 2024-10-01 | 39.42 | $38.26 | 118028 |
| 2024-09-30 | 39.41 | $38.61 | 39737 |
| 2024-09-27 | 39.38 | $39.57 | 37000 |
| 2024-09-26 | 39.30 | $40.01 | 31600 |
| 2024-09-25 | 39.20 | $39.52 | 45700 |
| 2024-09-24 | 39.13 | $40.35 | 50800 |
| 2024-09-23 | 39.01 | $40.22 | 45200 |
| 2024-09-20 | 38.90 | $40.38 | 50700 |
| 2024-09-19 | 38.74 | $40.51 | 43706 |
| 2024-09-18 | 38.59 | $39.92 | 48600 |
| 2024-09-17 | 38.45 | $40.10 | 60100 |
| 2024-09-16 | 38.30 | $40.43 | 52600 |
| 2024-09-13 | 38.12 | $39.88 | 51042 |
| 2024-09-12 | 37.94 | $39.53 | 121232 |
| 2024-09-11 | 37.77 | $39.15 | 88700 |
| 2024-09-10 | 37.60 | $38.58 | 66600 |
| 2024-09-09 | 37.44 | $38.57 | 38000 |
| 2024-09-06 | 37.30 | $38.08 | 33400 |
| 2024-09-05 | 37.15 | $38.56 | 50838 |
| 2024-09-04 | 36.96 | $38.15 | 38600 |
| 2024-09-03 | 36.77 | $38.03 | 39208 |
| 2024-08-30 | 36.58 | $38.13 | 32800 |
| 2024-08-29 | 36.45 | $37.88 | 35236 |
| 2024-08-28 | 36.31 | $38.08 | 66700 |
| 2024-08-27 | 36.16 | $38.06 | 45044 |
| 2024-08-26 | 36.02 | $38.00 | 159904 |
| 2024-08-23 | 35.87 | $38.00 | 60518 |
| 2024-08-22 | 35.74 | $37.17 | 37118 |
| 2024-08-21 | 35.64 | $37.43 | 56300 |
| 2024-08-20 | 35.50 | $37.23 | 69300 |
| 2024-08-19 | 35.39 | $37.08 | 44325 |
| 2024-08-16 | 35.30 | $36.81 | 45503 |
| 2024-08-15 | 35.20 | $36.35 | 32436 |
| 2024-08-14 | 35.13 | $36.08 | 44000 |
| 2024-08-13 | 35.08 | $35.80 | 54526 |
| 2024-08-12 | 35.04 | $35.35 | 70300 |
| 2024-08-09 | 35.03 | $35.64 | 90200 |
| 2024-08-08 | 35.00 | $35.16 | 63900 |
| 2024-08-07 | 34.99 | $34.67 | 80300 |
| 2024-08-06 | 34.99 | $34.37 | 113626 |
| 2024-08-05 | 34.98 | $34.36 | 72503 |
| 2024-08-02 | 34.99 | $35.43 | 80500 |
| 2024-08-01 | 34.96 | $35.03 | 96200 |
| 2024-07-31 | 34.92 | $35.16 | 65100 |
| 2024-07-30 | 34.84 | $35.36 | 60700 |
| 2024-07-29 | 34.75 | $35.01 | 98849 |
| 2024-07-26 | 34.64 | $35.40 | 70848 |
| 2024-07-25 | 34.50 | $34.99 | 129423 |
| 2024-07-24 | 34.39 | $34.66 | 59210 |
| 2024-07-23 | 34.31 | $35.12 | 128400 |
| 2024-07-22 | 34.21 | $35.23 | 154045 |
| 2024-07-19 | 34.09 | $34.75 | 67100 |
| 2024-07-18 | 34.01 | $34.96 | 67100 |
| 2024-07-17 | 33.91 | $35.09 | 59825 |
| 2024-07-16 | 33.77 | $35.05 | 88600 |
| 2024-07-15 | 33.59 | $35.08 | 65200 |
| 2024-07-12 | 33.51 | $35.19 | 87200 |
| 2024-07-11 | 33.49 | $34.84 | 55811 |
| 2024-07-10 | 33.45 | $34.67 | 48821 |
| 2024-07-09 | 33.47 | $34.23 | 51714 |
| 2024-07-08 | 33.55 | $34.63 | 116200 |
| 2024-07-05 | 33.63 | $34.73 | 52317 |
| 2024-07-03 | 33.71 | $34.29 | 54825 |
| 2024-07-02 | 33.79 | $33.51 | 75800 |
| 2024-07-01 | 33.92 | $33.63 | 104011 |
| 2024-06-28 | 34.05 | $32.81 | 107200 |
| 2024-06-27 | 34.20 | $32.55 | 60000 |
| 2024-06-26 | 34.36 | $32.85 | 73148 |
| 2024-06-25 | 34.53 | $33.06 | 176200 |
| 2024-06-24 | 34.70 | $33.08 | 128300 |
| 2024-06-21 | 34.84 | $32.70 | 152600 |
| 2024-06-20 | 35.02 | $33.31 | 400430 |
| 2024-06-18 | 35.19 | $32.93 | 179047 |
| 2024-06-17 | 35.37 | $32.29 | 160500 |
| 2024-06-14 | 35.59 | $31.40 | 150100 |
| 2024-06-13 | 35.84 | $33.42 | 420338 |
| 2024-06-12 | 35.98 | $34.78 | 94400 |
| 2024-06-11 | 36.05 | $34.17 | 87500 |
| 2024-06-10 | 36.16 | $34.96 | 53701 |
| 2024-06-07 | 36.23 | $35.90 | 34506 |
| 2024-06-06 | 36.24 | $36.32 | 44149 |
| 2024-06-05 | 36.21 | $36.21 | 44900 |
| 2024-06-04 | 36.16 | $35.85 | 355435 |
| 2024-06-03 | 36.10 | $36.23 | 705739 |
| 2024-05-31 | 35.98 | $36.11 | 53120 |
| 2024-05-30 | 35.89 | $35.83 | 57900 |
| 2024-05-29 | 35.82 | $35.80 | 61500 |
| 2024-05-28 | 35.76 | $36.15 | 47200 |
| 2024-05-24 | 35.68 | $36.50 | 47647 |
| 2024-05-23 | 35.56 | $35.92 | 65900 |
| 2024-05-22 | 35.57 | $36.30 | 51800 |
| 2024-05-21 | 35.59 | $36.82 | 165439 |
| 2024-05-20 | 35.62 | $36.53 | 48500 |
| 2024-05-17 | 35.63 | $36.67 | 83117 |
| 2024-05-16 | 35.61 | $36.37 | 38500 |
| 2024-05-15 | 35.58 | $36.26 | 67300 |
| 2024-05-14 | 35.55 | $36.19 | 32100 |
| 2024-05-13 | 35.51 | $36.31 | 34400 |
| 2024-05-10 | 35.48 | $36.27 | 42443 |
| 2024-05-09 | 35.44 | $36.17 | 64400 |
| 2024-05-08 | 35.44 | $35.78 | 57824 |
| 2024-05-07 | 35.46 | $35.06 | 59421 |
| 2024-05-06 | 35.55 | $34.64 | 108539 |
| 2024-05-03 | 35.68 | $33.84 | 110400 |
| 2024-05-02 | 35.84 | $34.41 | 40600 |
| 2024-05-01 | 35.98 | $34.50 | 37900 |
| 2024-04-30 | 36.14 | $34.49 | 72400 |
| 2024-04-29 | 36.29 | $34.66 | 202800 |
| 2024-04-26 | 36.43 | $34.02 | 136900 |
| 2024-04-25 | 36.61 | $36.06 | 288300 |
| 2024-04-24 | 36.69 | $36.67 | 90700 |
| 2024-04-23 | 36.73 | $37.48 | 58200 |
| 2024-04-22 | 36.72 | $36.75 | 49200 |
| 2024-04-19 | 36.74 | $36.20 | 68619 |
| 2024-04-18 | 36.81 | $35.79 | 67822 |
| 2024-04-17 | 36.92 | $35.68 | 68000 |
| 2024-04-16 | 37.02 | $35.41 | 88023 |
| 2024-04-15 | 37.11 | $35.63 | 49800 |
| 2024-04-12 | 37.20 | $35.63 | 44300 |
| 2024-04-11 | 37.26 | $36.02 | 58100 |
| 2024-04-10 | 37.31 | $36.32 | 54921 |
| 2024-04-09 | 37.35 | $36.87 | 51000 |
| 2024-04-08 | 37.33 | $37.22 | 60118 |
| 2024-04-05 | 37.30 | $36.99 | 44922 |
| 2024-04-04 | 37.27 | $37.27 | 51305 |
| 2024-04-03 | 37.19 | $37.70 | 48700 |
| 2024-04-02 | 37.07 | $37.43 | 44200 |
| 2024-04-01 | 36.97 | $37.45 | 50700 |
| 2024-03-28 | 36.85 | $37.60 | 63019 |
| 2024-03-27 | 36.75 | $37.70 | 87805 |
| 2024-03-26 | 36.63 | $37.44 | 93520 |
| 2024-03-25 | 36.52 | $37.26 | 295500 |
| 2024-03-22 | 36.41 | $37.17 | 154307 |
| 2024-03-21 | 36.29 | $37.64 | 74737 |
| 2024-03-20 | 36.15 | $38.04 | 79300 |
| 2024-03-19 | 35.94 | $37.62 | 59900 |
| 2024-03-18 | 35.74 | $37.16 | 30025 |
| 2024-03-15 | 35.55 | $37.45 | 40824 |
| 2024-03-14 | 35.34 | $36.88 | 63700 |
| 2024-03-13 | 35.14 | $37.03 | 46700 |
| 2024-03-12 | 34.92 | $37.17 | 57929 |
| 2024-03-11 | 34.71 | $36.46 | 45736 |
| 2024-03-08 | 34.51 | $36.60 | 75500 |
| 2024-03-07 | 34.31 | $36.27 | 42232 |
| 2024-03-06 | 34.14 | $35.70 | 57801 |
| 2024-03-05 | 34.00 | $35.42 | 40402 |
| 2024-03-04 | 33.86 | $35.42 | 65719 |
| 2024-03-01 | 33.74 | $35.04 | 54800 |
| 2024-02-29 | 33.65 | $35.55 | 49705 |
| 2024-02-28 | 33.55 | $35.36 | 55100 |
| 2024-02-27 | 33.47 | $35.16 | 52432 |
| 2024-02-26 | 33.40 | $35.03 | 59827 |
| 2024-02-23 | 33.32 | $34.88 | 57413 |
| 2024-02-22 | 33.25 | $34.84 | 92339 |
| 2024-02-21 | 33.19 | $33.71 | 72845 |
| 2024-02-20 | 33.17 | $33.60 | 67900 |
| 2024-02-16 | 33.16 | $33.37 | 46700 |
| 2024-02-15 | 33.16 | $33.30 | 40800 |
| 2024-02-14 | 33.13 | $32.89 | 60512 |
| 2024-02-13 | 33.09 | $32.70 | 192230 |
| 2024-02-12 | 33.07 | $32.94 | 44500 |
| 2024-02-09 | 33.04 | $32.49 | 41935 |
| 2024-02-08 | 33.02 | $32.47 | 60100 |
| 2024-02-07 | 33.02 | $32.88 | 48535 |
| 2024-02-06 | 33.00 | $32.92 | 311015 |
| 2024-02-05 | 33.00 | $32.74 | 151500 |
| 2024-02-02 | 32.99 | $32.98 | 38434 |
| 2024-02-01 | 32.98 | $33.27 | 408600 |
| 2024-01-31 | 32.94 | $33.46 | 58900 |
| 2024-01-30 | 32.89 | $33.74 | 195603 |
| 2024-01-29 | 32.84 | $33.74 | 82800 |
| 2024-01-26 | 32.78 | $33.53 | 89701 |
| 2024-01-25 | 32.75 | $33.51 | 112900 |
| 2024-01-24 | 32.71 | $33.55 | 89201 |
| 2024-01-23 | 32.66 | $33.33 | 60531 |
| 2024-01-22 | 32.62 | $33.40 | 69543 |
| 2024-01-19 | 32.55 | $33.42 | 76615 |
| 2024-01-18 | 32.48 | $32.68 | 77443 |
| 2024-01-17 | 32.44 | $32.13 | 62905 |
| 2024-01-16 | 32.42 | $32.19 | 77800 |
| 2024-01-12 | 32.42 | $32.29 | 46200 |
| 2024-01-11 | 32.44 | $32.22 | 40400 |
| 2024-01-10 | 32.45 | $32.50 | 148300 |
| 2024-01-09 | 32.45 | $32.37 | 240508 |
| 2024-01-08 | 32.45 | $32.94 | 84500 |
| 2024-01-05 | 32.42 | $32.63 | 41400 |
| 2024-01-04 | 32.38 | $32.62 | 37225 |
| 2024-01-03 | 32.33 | $32.50 | 33500 |
| 2024-01-02 | 32.28 | $32.55 | 57800 |
| 2023-12-29 | 32.23 | $32.69 | 47048 |
| 2023-12-28 | 32.16 | $32.60 | 82948 |
| 2023-12-27 | 32.09 | $32.89 | 224945 |
| 2023-12-26 | 32.01 | $32.71 | 82027 |
| 2023-12-22 | 31.93 | $32.63 | 59500 |
| 2023-12-21 | 31.86 | $32.49 | 35801 |
| 2023-12-20 | 31.78 | $31.86 | 77800 |
| 2023-12-19 | 31.72 | $32.20 | 213224 |
| 2023-12-18 | 31.66 | $31.81 | 74648 |
| 2023-12-15 | 31.62 | $31.68 | 106800 |
| 2023-12-14 | 31.56 | $32.12 | 54500 |
| 2023-12-13 | 31.47 | $32.78 | 57006 |
| 2023-12-12 | 31.36 | $32.52 | 41500 |
| 2023-12-11 | 31.24 | $32.37 | 32230 |
| 2023-12-08 | 31.11 | $32.44 | 37600 |
| 2023-12-07 | 30.96 | $32.34 | 58330 |
| 2023-12-06 | 30.82 | $31.80 | 59432 |
| 2023-12-05 | 30.70 | $31.55 | 44600 |
| 2023-12-04 | 30.61 | $31.56 | 40709 |
| 2023-12-01 | 30.54 | $31.59 | 38301 |
| 2023-11-30 | 30.50 | $31.25 | 87609 |
| 2023-11-29 | 30.43 | $31.24 | 57208 |
| 2023-11-28 | 30.35 | $31.27 | 39800 |
| 2023-11-27 | 30.27 | $31.16 | 32313 |
| 2023-11-24 | 30.15 | $31.22 | 38800 |
| 2023-11-22 | 30.04 | $30.77 | 81000 |
| 2023-11-21 | 29.95 | $30.74 | 53900 |
| 2023-11-20 | 29.86 | $31.08 | 61200 |
| 2023-11-17 | 29.75 | $30.99 | 48600 |
| 2023-11-16 | 29.64 | $30.42 | 45400 |
| 2023-11-15 | 29.58 | $30.33 | 52700 |
| 2023-11-14 | 29.54 | $30.62 | 43247 |
| 2023-11-13 | 29.50 | $30.07 | 361928 |
| 2023-11-10 | 29.47 | $29.78 | 136531 |
| 2023-11-09 | 29.45 | $29.35 | 46100 |
| 2023-11-08 | 29.47 | $29.70 | 55100 |
| 2023-11-07 | 29.50 | $29.31 | 56013 |
| 2023-11-06 | 29.53 | $29.82 | 58600 |
| 2023-11-03 | 29.51 | $30.14 | 44400 |
| 2023-11-02 | 29.49 | $30.76 | 151515 |
| 2023-11-01 | 29.39 | $29.89 | 352000 |
| 2023-10-31 | 29.33 | $29.62 | 178327 |
| 2023-10-30 | 29.27 | $29.70 | 690704 |
| 2023-10-27 | 29.23 | $28.75 | 75537 |
| 2023-10-26 | 29.28 | $28.90 | 107612 |
| 2023-10-25 | 29.33 | $29.05 | 86900 |
| 2023-10-24 | 29.36 | $28.92 | 105000 |
| 2023-10-23 | 29.43 | $28.87 | 113200 |
| 2023-10-20 | 29.50 | $28.73 | 120131 |
| 2023-10-19 | 29.59 | $29.29 | 92014 |
| 2023-10-18 | 29.67 | $29.51 | 78200 |
| 2023-10-17 | 29.75 | $29.85 | 66600 |
| 2023-10-16 | 29.83 | $29.50 | 86000 |
| 2023-10-13 | 29.90 | $29.34 | 53300 |
| 2023-10-12 | 30.00 | $29.75 | 45542 |
| 2023-10-11 | 30.07 | $30.27 | 67204 |
| 2023-10-10 | 30.08 | $29.86 | 79900 |
| 2023-10-09 | 30.10 | $29.55 | 109126 |
| 2023-10-06 | 30.13 | $29.64 | 398200 |
| 2023-10-05 | 30.12 | $28.80 | 240543 |
| 2023-10-04 | 30.16 | $28.62 | 111100 |
| 2023-10-03 | 30.20 | $28.57 | 148800 |
| 2023-10-02 | 30.26 | $28.90 | 77300 |
| 2023-09-29 | 30.32 | $29.74 | 102212 |
| 2023-09-28 | 30.34 | $29.89 | 122400 |
| 2023-09-27 | 30.37 | $29.68 | 67408 |
| 2023-09-26 | 30.41 | $30.15 | 45300 |
| 2023-09-25 | 30.41 | $30.29 | 87348 |
| 2023-09-22 | 30.38 | $30.58 | 58200 |
| 2023-09-21 | 30.33 | $30.87 | 39011 |
| 2023-09-20 | 30.28 | $31.16 | 71800 |
| 2023-09-19 | 30.21 | $31.41 | 40637 |
| 2023-09-18 | 30.12 | $30.99 | 29100 |
| 2023-09-15 | 30.05 | $31.23 | 47500 |
| 2023-09-14 | 29.98 | $31.14 | 54911 |
| 2023-09-13 | 29.90 | $30.58 | 34138 |
| 2023-09-12 | 29.88 | $30.26 | 45200 |
| 2023-09-11 | 29.89 | $30.03 | 64910 |
| 2023-09-08 | 29.91 | $29.59 | 46200 |
| 2023-09-07 | 29.97 | $29.45 | 64612 |
| 2023-09-06 | 30.02 | $29.58 | 42440 |
| 2023-09-05 | 30.05 | $29.77 | 64204 |
| 2023-09-01 | 30.09 | $30.04 | 53144 |
| 2023-08-31 | 30.09 | $30.10 | 47800 |
| 2023-08-30 | 30.07 | $30.46 | 41700 |
| 2023-08-29 | 30.04 | $30.53 | 156129 |
| 2023-08-28 | 30.05 | $30.06 | 63804 |
| 2023-08-25 | 30.08 | $29.72 | 31442 |
| 2023-08-24 | 30.15 | $29.56 | 67844 |
| 2023-08-23 | 30.20 | $29.91 | 57800 |
| 2023-08-22 | 30.24 | $29.70 | 85400 |
| 2023-08-21 | 30.29 | $29.73 | 99131 |
| 2023-08-18 | 30.34 | $29.58 | 161300 |
| 2023-08-17 | 30.41 | $29.72 | 552900 |
| 2023-08-16 | 30.45 | $29.72 | 67400 |
| 2023-08-15 | 30.46 | $29.99 | 229624 |
| 2023-08-14 | 30.46 | $30.53 | 113737 |
| 2023-08-11 | 30.42 | $30.50 | 51325 |
| 2023-08-10 | 30.37 | $30.80 | 410907 |
| 2023-08-09 | 30.33 | $30.41 | 314000 |
| 2023-08-08 | 30.29 | $30.16 | 79700 |
| 2023-08-07 | 30.22 | $30.53 | 43200 |
| 2023-08-04 | 30.09 | $30.09 | 33200 |
| 2023-08-03 | 29.98 | $29.64 | 70300 |
| 2023-08-02 | 29.89 | $29.99 | 59632 |
| 2023-08-01 | 29.80 | $30.58 | 92800 |
| 2023-07-31 | 29.76 | $30.83 | 49100 |
| 2023-07-28 | 29.70 | $31.05 | 67000 |
| 2023-07-27 | 29.61 | $30.60 | 63225 |
| 2023-07-26 | 29.54 | $30.74 | 72900 |
| 2023-07-25 | 29.47 | $30.62 | 96700 |
| 2023-07-24 | 29.39 | $30.78 | 59000 |
| 2023-07-21 | 29.29 | $30.88 | 372411 |
| 2023-07-20 | 29.18 | $30.58 | 209000 |
| 2023-07-19 | 29.09 | $29.90 | 74004 |
| 2023-07-18 | 29.04 | $29.92 | 62600 |
| 2023-07-17 | 28.99 | $29.82 | 68200 |
| 2023-07-14 | 28.96 | $29.54 | 464900 |
| 2023-07-13 | 28.92 | $30.00 | 56000 |
| 2023-07-12 | 28.85 | $29.64 | 49500 |
| 2023-07-11 | 28.78 | $28.64 | 132600 |
| 2023-07-10 | 28.78 | $27.98 | 63200 |
| 2023-07-07 | 28.84 | $27.80 | 83506 |
| 2023-07-06 | 28.91 | $27.83 | 69300 |
| 2023-07-05 | 28.98 | $28.31 | 66000 |
| 2023-07-03 | 29.02 | $29.75 | 31312 |
| 2023-06-30 | 29.00 | $29.60 | 37728 |
| 2023-06-29 | 28.96 | $29.21 | 43034 |
| 2023-06-28 | 28.92 | $29.27 | 51129 |
| 2023-06-27 | 28.90 | $29.41 | 65200 |
| 2023-06-26 | 28.89 | $29.00 | 91209 |
| 2023-06-23 | 28.89 | $28.75 | 108235 |
| 2023-06-22 | 28.90 | $28.66 | 52526 |
| 2023-06-21 | 28.95 | $28.83 | 82641 |
| 2023-06-20 | 29.01 | $28.80 | 48831 |
| 2023-06-16 | 29.07 | $28.95 | 60600 |
| 2023-06-15 | 29.13 | $29.20 | 71200 |
| 2023-06-14 | 29.17 | $28.77 | 71700 |
| 2023-06-13 | 29.24 | $28.51 | 65246 |
| 2023-06-12 | 29.32 | $28.29 | 71900 |
| 2023-06-09 | 29.36 | $28.60 | 390710 |
| 2023-06-08 | 29.40 | $29.30 | 124841 |
| 2023-06-07 | 29.43 | $29.17 | 388700 |
| 2023-06-06 | 29.48 | $29.24 | 133800 |
| 2023-06-05 | 29.54 | $29.13 | 138012 |
| 2023-06-02 | 29.61 | $29.27 | 317300 |
| 2023-06-01 | 29.62 | $28.92 | 854134 |
| 2023-05-31 | 29.78 | $28.29 | 96000 |
| 2023-05-30 | 29.95 | $28.99 | 91000 |
| 2023-05-26 | 30.14 | $29.06 | 132326 |
| 2023-05-25 | 30.31 | $28.99 | 117613 |
| 2023-05-24 | 30.50 | $29.05 | 98000 |
| 2023-05-23 | 30.65 | $29.73 | 111917 |
| 2023-05-22 | 30.75 | $29.96 | 286006 |
| 2023-05-19 | 30.87 | $30.04 | 82100 |
| 2023-05-18 | 30.98 | $29.99 | 52700 |
| 2023-05-17 | 31.09 | $30.14 | 54008 |
| 2023-05-16 | 31.19 | $30.13 | 88700 |
| 2023-05-15 | 31.26 | $30.02 | 74741 |
| 2023-05-12 | 31.32 | $29.22 | 49522 |
| 2023-05-11 | 31.43 | $29.44 | 622900 |
| 2023-05-10 | 31.57 | $29.80 | 50500 |
| 2023-05-09 | 31.68 | $30.25 | 58000 |
| 2023-05-08 | 31.75 | $30.43 | 56400 |
| 2023-05-05 | 31.79 | $30.53 | 44100 |
| 2023-05-04 | 31.84 | $29.50 | 64300 |
| 2023-05-03 | 31.90 | $32.02 | 428934 |
| 2023-05-02 | 31.85 | $31.76 | 176400 |
| 2023-05-01 | 31.80 | $32.64 | 73100 |
| 2023-04-28 | 31.70 | $32.62 | 52600 |
| 2023-04-27 | 31.61 | $32.64 | 74900 |
| 2023-04-26 | 31.49 | $32.11 | 83300 |
| 2023-04-25 | 31.35 | $31.84 | 55800 |
| 2023-04-24 | 31.22 | $32.37 | 105100 |
| 2023-04-21 | 31.04 | $32.17 | 112000 |
| 2023-04-20 | 30.89 | $32.09 | 90100 |
| 2023-04-19 | 30.75 | $32.13 | 64300 |
| 2023-04-18 | 30.64 | $31.70 | 60600 |
| 2023-04-17 | 30.48 | $31.07 | 60700 |
| 2023-04-14 | 30.31 | $31.50 | 64747 |
| 2023-04-13 | 30.17 | $32.17 | 65600 |
| 2023-04-12 | 29.97 | $32.04 | 65309 |
| 2023-04-11 | 29.86 | $31.64 | 46900 |
| 2023-04-10 | 29.76 | $31.31 | 31745 |
| 2023-04-06 | 29.73 | $31.39 | 51008 |
| 2023-04-05 | 29.73 | $30.79 | 187541 |
| 2023-04-04 | 29.78 | $30.95 | 262301 |
| 2023-04-03 | 29.81 | $30.83 | 56029 |
| 2023-03-31 | 29.88 | $30.57 | 124536 |
| 2023-03-30 | 29.95 | $30.83 | 48600 |
| 2023-03-29 | 29.98 | $30.26 | 44300 |
| 2023-03-28 | 30.06 | $29.35 | 57428 |
| 2023-03-27 | 30.17 | $29.22 | 52339 |
| 2023-03-24 | 30.27 | $28.81 | 85500 |
| 2023-03-23 | 30.33 | $29.08 | 56217 |
| 2023-03-22 | 30.41 | $29.35 | 113400 |
| 2023-03-21 | 30.41 | $29.85 | 46100 |
| 2023-03-20 | 30.41 | $28.60 | 55700 |
| 2023-03-17 | 30.50 | $27.64 | 71811 |
| 2023-03-16 | 30.63 | $28.70 | 90700 |
| 2023-03-15 | 30.70 | $28.21 | 97900 |
| 2023-03-14 | 30.82 | $29.75 | 85600 |
| 2023-03-13 | 30.86 | $29.63 | 106700 |
| 2023-03-10 | 30.90 | $30.77 | 279200 |
| 2023-03-09 | 30.90 | $31.43 | 121800 |
| 2023-03-08 | 30.86 | $31.82 | 305035 |
| 2023-03-07 | 30.80 | $31.53 | 94718 |
| 2023-03-06 | 30.76 | $32.12 | 101542 |
| 2023-03-03 | 30.70 | $31.95 | 44600 |
| 2023-03-02 | 30.67 | $31.59 | 36222 |
| 2023-03-01 | 30.67 | $31.80 | 91547 |
| 2023-02-28 | 30.64 | $31.54 | 67213 |
| 2023-02-27 | 30.62 | $31.20 | 67600 |
| 2023-02-24 | 30.61 | $30.08 | 45219 |
| 2023-02-23 | 30.67 | $30.56 | 110328 |
| 2023-02-22 | 30.70 | $29.49 | 46600 |
| 2023-02-21 | 30.77 | $29.86 | 47000 |
| 2023-02-17 | 30.80 | $30.39 | 39400 |
| 2023-02-16 | 30.82 | $30.18 | 48900 |
| 2023-02-15 | 30.82 | $30.19 | 35000 |
| 2023-02-14 | 30.83 | $30.48 | 47947 |
| 2023-02-13 | 30.82 | $30.52 | 85800 |
| 2023-02-10 | 30.80 | $30.44 | 114535 |
| 2023-02-09 | 30.78 | $30.78 | 44400 |
| 2023-02-08 | 30.72 | $30.63 | 47400 |
| 2023-02-07 | 30.66 | $30.71 | 50515 |
| 2023-02-06 | 30.59 | $30.62 | 50300 |
| 2023-02-03 | 30.52 | $30.89 | 42502 |
| 2023-02-02 | 30.38 | $31.53 | 68740 |
| 2023-02-01 | 30.23 | $31.46 | 41209 |
| 2023-01-31 | 30.06 | $31.26 | 54000 |
| 2023-01-30 | 29.89 | $31.04 | 83100 |
| 2023-01-27 | 29.74 | $31.12 | 72939 |
| 2023-01-26 | 29.58 | $31.26 | 72100 |
| 2023-01-25 | 29.42 | $31.18 | 317626 |
| 2023-01-24 | 29.27 | $30.77 | 94327 |
| 2023-01-23 | 29.13 | $30.58 | 289322 |
| 2023-01-20 | 29.01 | $30.73 | 54300 |
| 2023-01-19 | 28.88 | $30.27 | 88235 |
| 2023-01-18 | 28.76 | $30.32 | 59030 |
| 2023-01-17 | 28.63 | $30.25 | 89600 |
| 2023-01-13 | 28.51 | $30.11 | 75600 |
| 2023-01-12 | 28.44 | $30.14 | 74000 |
| 2023-01-11 | 28.40 | $29.43 | 64400 |
| 2023-01-10 | 28.36 | $29.54 | 48600 |
| 2023-01-09 | 28.32 | $29.29 | 155438 |
| 2023-01-06 | 28.28 | $29.14 | 231239 |
| 2023-01-05 | 28.26 | $28.14 | 71500 |
| 2023-01-04 | 28.28 | $28.57 | 141722 |
| 2023-01-03 | 28.29 | $28.06 | 100000 |
| 2022-12-30 | 28.32 | $27.87 | 57400 |
| 2022-12-29 | 28.37 | $28.12 | 72413 |
| 2022-12-28 | 28.37 | $27.82 | 59600 |
| 2022-12-27 | 28.40 | $28.10 | 49900 |
| 2022-12-23 | 28.39 | $28.05 | 64038 |
| 2022-12-22 | 28.40 | $28.10 | 103134 |
| 2022-12-21 | 28.40 | $28.22 | 498424 |
| 2022-12-20 | 28.39 | $28.04 | 63410 |
| 2022-12-19 | 28.37 | $27.85 | 122300 |
| 2022-12-16 | 28.37 | $27.67 | 64600 |
| 2022-12-15 | 28.37 | $27.90 | 66100 |
| 2022-12-14 | 28.36 | $28.84 | 78900 |
| 2022-12-13 | 28.29 | $29.20 | 155100 |
| 2022-12-12 | 28.20 | $28.74 | 784110 |
| 2022-12-09 | 28.14 | $28.77 | 120313 |
| 2022-12-08 | 28.06 | $28.44 | 55400 |
| 2022-12-07 | 27.95 | $28.64 | 84400 |
| 2022-12-06 | 27.85 | $28.66 | 111700 |
| 2022-12-05 | 27.74 | $28.64 | 163207 |
| 2022-12-02 | 27.60 | $28.79 | 67447 |
| 2022-12-01 | 27.41 | $28.71 | 71010 |
| 2022-11-30 | 27.21 | $28.27 | 217232 |
| 2022-11-29 | 27.04 | $28.29 | 58641 |
| 2022-11-28 | 26.86 | $27.88 | 103800 |
| 2022-11-25 | 26.72 | $28.30 | 35625 |
| 2022-11-23 | 26.54 | $28.16 | 96000 |
| 2022-11-22 | 26.37 | $28.00 | 45700 |
| 2022-11-21 | 26.22 | $27.65 | 58400 |
| 2022-11-18 | 26.06 | $27.88 | 76100 |
| 2022-11-17 | 25.87 | $27.65 | 89100 |
| 2022-11-16 | 25.67 | $27.65 | 62500 |
| 2022-11-15 | 25.47 | $27.41 | 81221 |
| 2022-11-14 | 25.29 | $27.38 | 112400 |
| 2022-11-11 | 25.09 | $27.66 | 83100 |
| 2022-11-10 | 24.85 | $27.13 | 158337 |
| 2022-11-09 | 24.64 | $26.29 | 86200 |
| 2022-11-08 | 24.42 | $26.60 | 127730 |
| 2022-11-07 | 24.19 | $26.46 | 103014 |
| 2022-11-04 | 24.00 | $25.82 | 72316 |
| 2022-11-03 | 23.83 | $25.07 | 134100 |
| 2022-11-02 | 23.71 | $24.58 | 67614 |
| 2022-11-01 | 23.64 | $25.00 | 127530 |
| 2022-10-31 | 23.58 | $24.68 | 157520 |
| 2022-10-28 | 23.44 | $24.99 | 137700 |
| 2022-10-27 | 23.28 | $24.69 | 334200 |
| 2022-10-26 | 23.14 | $24.87 | 90500 |
| 2022-10-25 | 23.02 | $24.91 | 91846 |
| 2022-10-24 | 22.89 | $24.54 | 145600 |
| 2022-10-21 | 22.80 | $24.03 | 179800 |
| 2022-10-20 | 22.77 | $23.56 | 93631 |
| 2022-10-19 | 22.81 | $23.80 | 74102 |
| 2022-10-18 | 22.83 | $23.64 | 120423 |
| 2022-10-17 | 22.89 | $23.42 | 120200 |
| 2022-10-14 | 22.99 | $22.87 | 157105 |
| 2022-10-13 | 23.11 | $22.90 | 193900 |
| 2022-10-12 | 23.24 | $21.87 | 128725 |
| 2022-10-11 | 23.40 | $22.12 | 209005 |
| 2022-10-10 | 23.55 | $22.56 | 231318 |
| 2022-10-07 | 23.72 | $22.41 | 110824 |
| 2022-10-06 | 23.85 | $22.71 | 97900 |
| 2022-10-05 | 23.94 | $23.25 | 122800 |
| 2022-10-04 | 23.97 | $23.76 | 322300 |
| 2022-10-03 | 23.96 | $21.88 | 257900 |
| 2022-09-30 | 24.03 | $21.78 | 255843 |
| 2022-09-29 | 24.11 | $21.95 | 613300 |
| 2022-09-28 | 24.20 | $22.52 | 209400 |
| 2022-09-27 | 24.25 | $22.31 | 450300 |
| 2022-09-26 | 24.30 | $22.61 | 217000 |
| 2022-09-23 | 24.33 | $23.42 | 239000 |
| 2022-09-22 | 24.35 | $24.38 | 194801 |
| 2022-09-21 | 24.31 | $24.32 | 128016 |
| 2022-09-20 | 24.28 | $24.85 | 163827 |
| 2022-09-19 | 24.22 | $25.29 | 115600 |
| 2022-09-16 | 24.18 | $25.34 | 72100 |
| 2022-09-15 | 24.15 | $25.38 | 76448 |
| 2022-09-14 | 24.13 | $25.18 | 109100 |
| 2022-09-13 | 24.13 | $25.18 | 73000 |
| 2022-09-12 | 24.12 | $25.82 | 145900 |
| 2022-09-09 | 24.09 | $25.11 | 105247 |
| 2022-09-08 | 24.09 | $24.40 | 163700 |
| 2022-09-07 | 24.12 | $23.90 | 153400 |
| 2022-09-06 | 24.14 | $23.52 | 258600 |
| 2022-09-02 | 24.18 | $23.25 | 136900 |
| 2022-09-01 | 24.23 | $23.50 | 281500 |
| 2022-08-31 | 24.23 | $23.64 | 193847 |
| 2022-08-30 | 24.25 | $23.55 | 175844 |
| 2022-08-29 | 24.19 | $23.39 | 272700 |
| 2022-08-26 | 24.17 | $23.27 | 139829 |
| 2022-08-25 | 24.17 | $23.71 | 142700 |
| 2022-08-24 | 24.10 | $23.63 | 159749 |
| 2022-08-23 | 24.04 | $23.75 | 175200 |
| 2022-08-22 | 23.93 | $23.64 | 255500 |
| 2022-08-19 | 23.85 | $24.43 | 75210 |
| 2022-08-18 | 23.70 | $24.69 | 119624 |
| 2022-08-17 | 23.56 | $25.00 | 184700 |
| 2022-08-16 | 23.38 | $25.15 | 132900 |
| 2022-08-15 | 23.22 | $25.06 | 165108 |
| 2022-08-12 | 23.03 | $25.26 | 62302 |
| 2022-08-11 | 22.83 | $25.05 | 128905 |
| 2022-08-10 | 22.62 | $25.01 | 75700 |
| 2022-08-09 | 22.44 | $24.39 | 172620 |
| 2022-08-08 | 22.31 | $24.30 | 224100 |
| 2022-08-05 | 22.17 | $24.08 | 118606 |
| 2022-08-04 | 22.07 | $23.68 | 164811 |
| 2022-08-03 | 21.97 | $23.89 | 166500 |
| 2022-08-02 | 21.84 | $22.51 | 232800 |
| 2022-08-01 | 21.78 | $22.98 | 259400 |
| 2022-07-29 | 21.77 | $23.09 | 164217 |
| 2022-07-28 | 21.76 | $22.47 | 591400 |
| 2022-07-27 | 21.79 | $22.40 | 280800 |
| 2022-07-26 | 21.83 | $21.55 | 326900 |
| 2022-07-25 | 21.92 | $21.92 | 298500 |
| 2022-07-22 | 22.01 | $21.58 | 112200 |
| 2022-07-21 | 22.10 | $21.76 | 111841 |
| 2022-07-20 | 22.20 | $21.43 | 313000 |
| 2022-07-19 | 22.32 | $21.95 | 356200 |
| 2022-07-18 | 22.41 | $21.33 | 366600 |
| 2022-07-15 | 22.53 | $21.13 | 179200 |
| 2022-07-14 | 22.67 | $20.89 | 169730 |
| 2022-07-13 | 22.80 | $21.55 | 197100 |
| 2022-07-12 | 22.88 | $21.71 | 206000 |
| 2022-07-11 | 22.98 | $21.59 | 404546 |
| 2022-07-08 | 23.14 | $21.99 | 126100 |
| 2022-07-07 | 23.28 | $21.67 | 197900 |
| 2022-07-06 | 23.47 | $21.27 | 426608 |
| 2022-07-05 | 23.69 | $21.26 | 225400 |
| 2022-07-01 | 23.88 | $22.95 | 123400 |
| 2022-06-30 | 24.00 | $22.85 | 213004 |
| 2022-06-29 | 24.10 | $22.97 | 351643 |
| 2022-06-28 | 24.22 | $23.28 | 282200 |
| 2022-06-27 | 24.36 | $23.26 | 376100 |
| 2022-06-24 | 24.49 | $23.85 | 135412 |
| 2022-06-23 | 24.56 | $23.32 | 264124 |
| 2022-06-22 | 24.65 | $23.74 | 190312 |
| 2022-06-21 | 24.71 | $23.87 | 284529 |
| 2022-06-17 | 24.73 | $23.64 | 179006 |
| 2022-06-16 | 24.76 | $23.72 | 196500 |
| 2022-06-15 | 24.79 | $24.08 | 309000 |
| 2022-06-14 | 24.83 | $23.41 | 377800 |
| 2022-06-13 | 24.86 | $23.09 | 195700 |
| 2022-06-10 | 24.90 | $23.79 | 221600 |
| 2022-06-09 | 24.88 | $24.71 | 248619 |
| 2022-06-08 | 24.83 | $24.88 | 239420 |
| 2022-06-07 | 24.77 | $25.44 | 252635 |
| 2022-06-06 | 24.67 | $25.60 | 605600 |
| 2022-06-03 | 24.59 | $25.14 | 91100 |
| 2022-06-02 | 24.54 | $25.27 | 226200 |
| 2022-06-01 | 24.57 | $24.98 | 212100 |
| 2022-05-31 | 24.65 | $25.29 | 189500 |
| 2022-05-27 | 24.71 | $26.12 | 126900 |
| 2022-05-26 | 24.71 | $25.80 | 650618 |
| 2022-05-25 | 24.77 | $25.29 | 238206 |
| 2022-05-24 | 24.86 | $25.08 | 418000 |
| 2022-05-23 | 24.98 | $24.91 | 252947 |
| 2022-05-20 | 25.14 | $24.37 | 149300 |
| 2022-05-19 | 25.35 | $24.31 | 182900 |
| 2022-05-18 | 25.59 | $24.19 | 113203 |
| 2022-05-17 | 25.85 | $24.88 | 262037 |
| 2022-05-16 | 26.05 | $24.04 | 214400 |
| 2022-05-13 | 26.31 | $23.95 | 503808 |
| 2022-05-12 | 26.57 | $23.37 | 246910 |
| 2022-05-11 | 26.86 | $23.72 | 149400 |
| 2022-05-10 | 27.12 | $23.72 | 274100 |
| 2022-05-09 | 27.36 | $23.36 | 288100 |
| 2022-05-06 | 27.59 | $23.93 | 590533 |
| 2022-05-05 | 27.79 | $24.27 | 640500 |
| 2022-05-04 | 27.98 | $25.75 | 124627 |
| 2022-05-03 | 28.09 | $26.67 | 268200 |
| 2022-05-02 | 28.20 | $26.43 | 205700 |
| 2022-04-29 | 28.36 | $26.12 | 204600 |
| 2022-04-28 | 28.51 | $27.04 | 398800 |
| 2022-04-27 | 28.63 | $27.11 | 132000 |
| 2022-04-26 | 28.76 | $27.36 | 229633 |
| 2022-04-25 | 28.82 | $28.18 | 180548 |
| 2022-04-22 | 28.83 | $28.56 | 96400 |
| 2022-04-21 | 28.82 | $29.07 | 179500 |
| 2022-04-20 | 28.77 | $29.48 | 107800 |
| 2022-04-19 | 28.74 | $28.95 | 132100 |
| 2022-04-18 | 28.69 | $29.23 | 90300 |
| 2022-04-14 | 28.64 | $29.14 | 70342 |
| 2022-04-13 | 28.61 | $29.10 | 95646 |
| 2022-04-12 | 28.56 | $28.83 | 96400 |
| 2022-04-11 | 28.50 | $28.61 | 136005 |
| 2022-04-08 | 28.42 | $27.92 | 142000 |
| 2022-04-07 | 28.33 | $27.97 | 151830 |
| 2022-04-06 | 28.23 | $28.01 | 186134 |
| 2022-04-05 | 28.17 | $27.98 | 132300 |
| 2022-04-04 | 28.02 | $28.89 | 111200 |
| 2022-04-01 | 27.77 | $29.55 | 69300 |
| 2022-03-31 | 27.51 | $29.14 | 79129 |
| 2022-03-30 | 27.35 | $29.52 | 59710 |
| 2022-03-29 | 27.18 | $29.70 | 162600 |
| 2022-03-28 | 26.98 | $28.65 | 116416 |
| 2022-03-25 | 26.89 | $28.39 | 105900 |
| 2022-03-24 | 26.87 | $28.27 | 77900 |
| 2022-03-23 | 26.85 | $28.16 | 71023 |
| 2022-03-22 | 26.91 | $28.74 | 422136 |
| 2022-03-21 | 26.95 | $28.07 | 120500 |
| 2022-03-18 | 27.07 | $28.19 | 70100 |
| 2022-03-17 | 27.20 | $28.41 | 91200 |
| 2022-03-16 | 27.38 | $28.27 | 103731 |
| 2022-03-15 | 27.56 | $27.56 | 189100 |
| 2022-03-14 | 27.74 | $27.06 | 175300 |
| 2022-03-11 | 27.98 | $26.06 | 98900 |
| 2022-03-10 | 28.30 | $25.99 | 238700 |
| 2022-03-09 | 28.65 | $26.76 | 603400 |
| 2022-03-08 | 28.96 | $25.03 | 467100 |
| 2022-03-07 | 29.32 | $23.83 | 486714 |
| 2022-03-04 | 29.71 | $24.44 | 270500 |
| 2022-03-03 | 30.09 | $25.97 | 486036 |
| 2022-03-02 | 30.41 | $25.97 | 212300 |
| 2022-03-01 | 30.72 | $25.71 | 843215 |
| 2022-02-28 | 31.01 | $26.87 | 161624 |
| 2022-02-25 | 31.24 | $28.04 | 141800 |
| 2022-02-24 | 31.40 | $27.82 | 214800 |
| 2022-02-23 | 31.56 | $29.37 | 152511 |
| 2022-02-22 | 31.64 | $29.62 | 169400 |
| 2022-02-18 | 31.69 | $30.45 | 529649 |
| 2022-02-17 | 31.72 | $30.77 | 75438 |
| 2022-02-16 | 31.74 | $31.96 | 407600 |
| 2022-02-15 | 31.73 | $32.00 | 605800 |
| 2022-02-14 | 31.75 | $31.13 | 151100 |
| 2022-02-11 | 31.81 | $31.85 | 91300 |
| 2022-02-10 | 31.83 | $32.49 | 73943 |
| 2022-02-09 | 31.80 | $32.96 | 116930 |
| 2022-02-08 | 31.74 | $32.85 | 73900 |
| 2022-02-07 | 31.66 | $32.23 | 66335 |
| 2022-02-04 | 31.61 | $31.68 | 90300 |
| 2022-02-03 | 31.57 | $32.13 | 65500 |
| 2022-02-02 | 31.48 | $32.35 | 93700 |
| 2022-02-01 | 31.38 | $32.06 | 77720 |
| 2022-01-31 | 31.28 | $31.65 | 88100 |
| 2022-01-28 | 31.18 | $31.40 | 128201 |
| 2022-01-27 | 31.10 | $31.16 | 235400 |
| 2022-01-26 | 31.03 | $31.14 | 223200 |
| 2022-01-25 | 30.96 | $30.84 | 317400 |
| 2022-01-24 | 30.90 | $30.73 | 227507 |
| 2022-01-21 | 30.83 | $30.98 | 101348 |
| 2022-01-20 | 30.73 | $31.26 | 198900 |
| 2022-01-19 | 30.60 | $31.76 | 263644 |
| 2022-01-18 | 30.42 | $32.40 | 151236 |
| 2022-01-14 | 30.22 | $32.37 | 86003 |
| 2022-01-13 | 30.05 | $32.15 | 69400 |
| 2022-01-12 | 29.89 | $31.97 | 107300 |
| 2022-01-11 | 29.73 | $31.77 | 81730 |
| 2022-01-10 | 29.57 | $31.19 | 59700 |
| 2022-01-07 | 29.45 | $31.26 | 74536 |
| 2022-01-06 | 29.32 | $30.84 | 66000 |
| 2022-01-05 | 29.23 | $30.25 | 77316 |
| 2022-01-04 | 29.16 | $30.45 | 87200 |
| 2022-01-03 | 29.07 | $30.00 | 60500 |
| 2021-12-31 | 28.98 | $29.77 | 40800 |
| 2021-12-30 | 28.91 | $29.71 | 46400 |
| 2021-12-29 | 28.82 | $29.78 | 58815 |
| 2021-12-28 | 28.71 | $29.76 | 252910 |
| 2021-12-27 | 28.59 | $29.62 | 45300 |
| 2021-12-23 | 28.48 | $29.33 | 72900 |
| 2021-12-22 | 28.45 | $28.94 | 70600 |
| 2021-12-21 | 28.44 | $28.65 | 121600 |
| 2021-12-20 | 28.43 | $28.17 | 128500 |
| 2021-12-17 | 28.44 | $28.40 | 153827 |
| 2021-12-16 | 28.46 | $29.05 | 391102 |
| 2021-12-15 | 28.45 | $28.93 | 100603 |
| 2021-12-14 | 28.45 | $28.72 | 99100 |
| 2021-12-13 | 28.48 | $28.53 | 98501 |
| 2021-12-10 | 28.53 | $28.74 | 111411 |
| 2021-12-09 | 28.57 | $28.79 | 89200 |
| 2021-12-08 | 28.60 | $28.96 | 60400 |
| 2021-12-07 | 28.62 | $28.80 | 129115 |
| 2021-12-06 | 28.66 | $28.70 | 86800 |
| 2021-12-03 | 28.70 | $28.25 | 119500 |
| 2021-12-02 | 28.78 | $28.44 | 93834 |
| 2021-12-01 | 28.86 | $27.89 | 136000 |
| 2021-11-30 | 28.94 | $27.52 | 242500 |
| 2021-11-29 | 29.03 | $27.39 | 176726 |
| 2021-11-26 | 29.12 | $27.48 | 200900 |
| 2021-11-24 | 29.17 | $28.66 | 97200 |
| 2021-11-23 | 29.15 | $28.73 | 93600 |
| 2021-11-22 | 29.13 | $28.44 | 68200 |
| 2021-11-19 | 29.10 | $28.39 | 194100 |
| 2021-11-18 | 29.07 | $28.78 | 411300 |
| 2021-11-17 | 29.02 | $28.90 | 134345 |
| 2021-11-16 | 28.97 | $28.87 | 166500 |
| 2021-11-15 | 28.92 | $29.35 | 114600 |
| 2021-11-12 | 28.84 | $29.51 | 48640 |
| 2021-11-11 | 28.76 | $29.50 | 147117 |
| 2021-11-10 | 28.66 | $29.37 | 158500 |
| 2021-11-09 | 28.56 | $29.34 | 177200 |
| 2021-11-08 | 28.48 | $29.65 | 237700 |
| 2021-11-05 | 28.39 | $29.59 | 143700 |
| 2021-11-04 | 28.30 | $29.88 | 178700 |
| 2021-11-03 | 28.20 | $29.88 | 249100 |
| 2021-11-02 | 28.09 | $29.56 | 196922 |
| 2021-11-01 | 28.02 | $29.39 | 94400 |
| 2021-10-29 | 27.95 | $29.10 | 115808 |
| 2021-10-28 | 27.89 | $28.54 | 62104 |
| 2021-10-27 | 27.86 | $28.24 | 56200 |
| 2021-10-26 | 27.84 | $28.28 | 80426 |
| 2021-10-25 | 27.80 | $27.78 | 86800 |
| 2021-10-22 | 27.81 | $27.94 | 44200 |
| 2021-10-21 | 27.80 | $27.67 | 93100 |
| 2021-10-20 | 27.79 | $28.00 | 30305 |
| 2021-10-19 | 27.75 | $27.88 | 73210 |
| 2021-10-18 | 27.68 | $27.79 | 53502 |
| 2021-10-15 | 27.61 | $27.83 | 85400 |
| 2021-10-14 | 27.57 | $27.55 | 66800 |
| 2021-10-13 | 27.57 | $27.32 | 51300 |
| 2021-10-12 | 27.59 | $27.71 | 71900 |
| 2021-10-11 | 27.58 | $27.80 | 43100 |
| 2021-10-08 | 27.58 | $27.94 | 50900 |
| 2021-10-07 | 27.56 | $27.89 | 247000 |
| 2021-10-06 | 27.55 | $27.61 | 1.1M |
| 2021-10-05 | 27.55 | $28.23 | 153308 |
| 2021-10-04 | 27.54 | $27.85 | 85941 |
| 2021-10-01 | 27.55 | $27.93 | 141427 |
| 2021-09-30 | 27.57 | $27.87 | 57800 |
| 2021-09-29 | 27.59 | $27.86 | 346900 |
| 2021-09-28 | 27.60 | $27.58 | 194800 |
| 2021-09-27 | 27.63 | $28.02 | 66500 |
| 2021-09-24 | 27.65 | $27.66 | 70700 |
| 2021-09-23 | 27.68 | $27.50 | 38007 |
| 2021-09-22 | 27.73 | $27.10 | 57100 |
| 2021-09-21 | 27.80 | $26.59 | 86923 |
| 2021-09-20 | 27.89 | $26.27 | 98000 |
| 2021-09-17 | 27.99 | $27.16 | 72605 |
| 2021-09-16 | 28.03 | $27.60 | 60039 |
| 2021-09-15 | 28.07 | $27.61 | 106300 |
| 2021-09-14 | 28.11 | $27.45 | 60700 |
| 2021-09-13 | 28.17 | $27.87 | 336504 |
| 2021-09-10 | 28.22 | $27.50 | 81100 |
| 2021-09-09 | 28.28 | $27.67 | 260600 |
| 2021-09-08 | 28.31 | $27.68 | 63500 |
| 2021-09-07 | 28.33 | $27.97 | 63900 |
| 2021-09-03 | 28.32 | $28.11 | 45900 |
| 2021-09-02 | 28.31 | $28.24 | 75000 |
| 2021-09-01 | 28.28 | $28.27 | 58600 |
| 2021-08-31 | 28.24 | $28.08 | 72817 |
| 2021-08-30 | 28.21 | $28.27 | 97440 |
| 2021-08-27 | 28.15 | $28.45 | 119400 |
| 2021-08-26 | 28.02 | $28.26 | 51300 |
| 2021-08-25 | 27.91 | $28.46 | 95007 |
| 2021-08-24 | 27.78 | $28.48 | 47540 |
| 2021-08-23 | 27.65 | $28.43 | 52200 |
| 2021-08-20 | 27.52 | $28.17 | 96300 |
| 2021-08-19 | 27.40 | $27.95 | 280111 |
| 2021-08-18 | 27.28 | $28.46 | 94612 |
| 2021-08-17 | 27.14 | $28.37 | 89900 |
| 2021-08-16 | 26.97 | $28.77 | 107900 |
| 2021-08-13 | 26.78 | $28.87 | 66500 |
| 2021-08-12 | 26.60 | $28.54 | 69700 |
| 2021-08-11 | 26.46 | $28.37 | 90400 |
| 2021-08-10 | 26.33 | $28.00 | 134000 |
| 2021-08-09 | 26.22 | $27.93 | 104300 |
| 2021-08-06 | 26.12 | $27.90 | 78910 |
| 2021-08-05 | 26.02 | $27.65 | 83600 |
| 2021-08-04 | 25.90 | $27.40 | 60300 |
| 2021-08-03 | 25.80 | $27.55 | 225240 |
| 2021-08-02 | 25.71 | $26.93 | 95430 |
| 2021-07-30 | 25.65 | $25.97 | 81512 |
| 2021-07-29 | 25.64 | $26.04 | 57300 |
| 2021-07-28 | 25.61 | $25.84 | 60016 |
| 2021-07-27 | 25.61 | $25.87 | 103636 |
| 2021-07-26 | 25.62 | $25.90 | 75200 |
| 2021-07-23 | 25.64 | $25.66 | 94025 |
| 2021-07-22 | 25.66 | $25.52 | 188300 |
| 2021-07-21 | 25.66 | $25.68 | 68300 |
| 2021-07-20 | 25.68 | $25.10 | 152300 |
| 2021-07-19 | 25.72 | $24.78 | 113600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
49.76
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.01
Average
34.90
Maximum
49.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.76 | $50.89 | 3592 |
| 2026-07-15 | 49.64 | $50.42 | 104400 |
| 2026-07-14 | 49.56 | $50.49 | 179600 |
| 2026-07-13 | 49.46 | $50.45 | 49924 |
| 2026-07-10 | 49.35 | $50.65 | 337040 |
| 2026-07-09 | 49.22 | $50.61 | 47746 |
| 2026-07-08 | 49.07 | $50.52 | 52900 |
| 2026-07-07 | 48.92 | $50.48 | 37633 |
| 2026-07-06 | 48.75 | $50.71 | 52447 |
| 2026-07-02 | 48.55 | $50.14 | 61400 |
| 2026-07-01 | 48.38 | $49.68 | 81802 |
| 2026-06-30 | 48.24 | $50.24 | 97700 |
| 2026-06-29 | 48.03 | $49.57 | 76409 |
| 2026-06-26 | 47.87 | $49.30 | 92600 |
| 2026-06-25 | 47.72 | $48.78 | 90908 |
| 2026-06-24 | 47.60 | $48.62 | 95437 |
| 2026-06-23 | 47.50 | $48.75 | 94409 |
| 2026-06-22 | 47.37 | $48.82 | 73900 |
| 2026-06-18 | 47.21 | $48.43 | 90300 |
| 2026-06-17 | 47.08 | $48.66 | 89500 |
| 2026-06-16 | 46.92 | $49.23 | 54724 |
| 2026-06-15 | 46.68 | $48.30 | 90100 |
| 2026-06-12 | 46.50 | $47.43 | 259209 |
| 2026-06-11 | 46.41 | $47.46 | 540400 |
| 2026-06-10 | 46.30 | $46.61 | 37800 |
| 2026-06-09 | 46.26 | $46.50 | 97300 |
| 2026-06-08 | 46.24 | $45.67 | 118800 |
| 2026-06-05 | 46.30 | $45.26 | 72830 |
| 2026-06-04 | 46.41 | $45.78 | 229900 |
| 2026-06-03 | 46.47 | $45.10 | 944126 |
| 2026-06-02 | 46.62 | $46.11 | 92600 |
| 2026-06-01 | 46.67 | $45.98 | 124745 |
| 2026-05-29 | 46.74 | $46.05 | 106610 |
| 2026-05-28 | 46.82 | $46.15 | 533200 |
| 2026-05-27 | 46.89 | $47.18 | 120444 |
| 2026-05-26 | 46.86 | $46.89 | 501200 |
| 2026-05-22 | 46.85 | $46.47 | 135900 |
| 2026-05-21 | 46.89 | $46.90 | 495900 |
| 2026-05-20 | 46.89 | $46.93 | 287000 |
| 2026-05-19 | 46.89 | $46.63 | 121145 |
| 2026-05-18 | 46.92 | $46.88 | 443800 |
| 2026-05-15 | 46.92 | $45.28 | 470300 |
| 2026-05-14 | 47.09 | $45.77 | 116900 |
| 2026-05-13 | 47.23 | $45.61 | 91100 |
| 2026-05-12 | 47.40 | $45.95 | 153420 |
| 2026-05-11 | 47.56 | $46.26 | 192612 |
| 2026-05-08 | 47.69 | $45.79 | 299400 |
| 2026-05-07 | 47.89 | $48.65 | 77000 |
| 2026-05-06 | 47.81 | $48.92 | 103003 |
| 2026-05-05 | 47.70 | $46.42 | 578845 |
| 2026-05-04 | 47.83 | $47.02 | 110306 |
| 2026-05-01 | 47.92 | $48.05 | 63510 |
| 2026-04-30 | 47.90 | $48.04 | 78100 |
| 2026-04-29 | 47.89 | $47.04 | 61400 |
| 2026-04-28 | 47.98 | $47.97 | 222307 |
| 2026-04-27 | 47.98 | $48.08 | 128709 |
| 2026-04-24 | 47.97 | $48.19 | 74731 |
| 2026-04-23 | 47.94 | $47.51 | 66433 |
| 2026-04-22 | 47.99 | $48.46 | 89100 |
| 2026-04-21 | 47.94 | $49.31 | 66506 |
| 2026-04-20 | 47.79 | $50.31 | 61900 |
| 2026-04-17 | 47.53 | $49.95 | 62005 |
| 2026-04-16 | 47.27 | $49.90 | 123900 |
| 2026-04-15 | 47.00 | $49.61 | 145421 |
| 2026-04-14 | 46.72 | $49.32 | 209312 |
| 2026-04-13 | 46.45 | $48.92 | 306335 |
| 2026-04-10 | 46.19 | $48.33 | 177000 |
| 2026-04-09 | 45.97 | $48.56 | 85522 |
| 2026-04-08 | 45.69 | $48.25 | 92549 |
| 2026-04-07 | 45.42 | $47.35 | 112305 |
| 2026-04-06 | 45.22 | $47.05 | 122542 |
| 2026-04-02 | 45.03 | $46.85 | 143200 |
| 2026-04-01 | 44.84 | $46.43 | 115500 |
| 2026-03-31 | 44.67 | $45.99 | 109700 |
| 2026-03-30 | 44.53 | $44.29 | 118900 |
| 2026-03-27 | 44.55 | $43.61 | 100105 |
| 2026-03-26 | 44.65 | $43.65 | 135700 |
| 2026-03-25 | 44.76 | $44.13 | 199900 |
| 2026-03-24 | 44.82 | $43.94 | 207539 |
| 2026-03-23 | 44.92 | $44.44 | 177100 |
| 2026-03-20 | 44.97 | $43.49 | 209800 |
| 2026-03-19 | 45.12 | $44.61 | 88516 |
| 2026-03-18 | 45.18 | $44.59 | 85200 |
| 2026-03-17 | 45.24 | $45.19 | 111700 |
| 2026-03-16 | 45.24 | $44.42 | 173400 |
| 2026-03-13 | 45.33 | $43.67 | 181100 |
| 2026-03-12 | 45.51 | $43.88 | 476600 |
| 2026-03-11 | 45.68 | $44.16 | 89028 |
| 2026-03-10 | 45.84 | $44.09 | 207712 |
| 2026-03-09 | 46.02 | $44.40 | 205900 |
| 2026-03-06 | 46.19 | $44.35 | 105927 |
| 2026-03-05 | 46.38 | $44.39 | 152437 |
| 2026-03-04 | 46.59 | $45.29 | 93326 |
| 2026-03-03 | 46.73 | $45.67 | 95100 |
| 2026-03-02 | 46.84 | $47.49 | 106000 |
| 2026-02-27 | 46.77 | $48.83 | 101900 |
| 2026-02-26 | 46.56 | $48.36 | 91803 |
| 2026-02-25 | 46.37 | $47.54 | 85600 |
| 2026-02-24 | 46.25 | $47.27 | 72349 |
| 2026-02-23 | 46.14 | $46.99 | 84700 |
| 2026-02-20 | 46.05 | $47.10 | 267700 |
| 2026-02-19 | 45.94 | $46.11 | 120700 |
| 2026-02-18 | 45.92 | $45.82 | 88128 |
| 2026-02-17 | 45.93 | $46.05 | 104400 |
| 2026-02-13 | 45.92 | $44.56 | 97900 |
| 2026-02-12 | 46.06 | $45.10 | 99700 |
| 2026-02-11 | 46.16 | $44.82 | 104446 |
| 2026-02-10 | 46.30 | $45.79 | 75939 |
| 2026-02-09 | 46.35 | $47.20 | 79800 |
| 2026-02-06 | 46.27 | $47.06 | 73500 |
| 2026-02-05 | 46.18 | $46.45 | 230800 |
| 2026-02-04 | 46.15 | $47.53 | 81844 |
| 2026-02-03 | 46.01 | $46.55 | 93006 |
| 2026-02-02 | 45.95 | $46.21 | 113200 |
| 2026-01-30 | 45.93 | $45.74 | 133609 |
| 2026-01-29 | 45.94 | $45.86 | 112304 |
| 2026-01-28 | 45.95 | $45.51 | 74503 |
| 2026-01-27 | 46.00 | $45.63 | 74132 |
| 2026-01-26 | 46.04 | $45.14 | 74700 |
| 2026-01-23 | 46.13 | $44.72 | 139400 |
| 2026-01-22 | 46.28 | $44.96 | 122000 |
| 2026-01-21 | 46.42 | $44.83 | 108904 |
| 2026-01-20 | 46.59 | $45.37 | 179845 |
| 2026-01-16 | 46.72 | $45.64 | 117900 |
| 2026-01-15 | 46.83 | $45.61 | 78500 |
| 2026-01-14 | 46.96 | $45.76 | 90714 |
| 2026-01-13 | 47.09 | $45.66 | 133900 |
| 2026-01-12 | 47.24 | $46.46 | 128200 |
| 2026-01-09 | 47.32 | $46.61 | 379146 |
| 2026-01-08 | 47.39 | $47.18 | 135315 |
| 2026-01-07 | 47.42 | $47.09 | 78900 |
| 2026-01-06 | 47.45 | $47.64 | 78221 |
| 2026-01-05 | 47.43 | $47.93 | 88100 |
| 2026-01-02 | 47.38 | $48.11 | 94947 |
| 2025-12-31 | 47.30 | $47.99 | 27200 |
| 2025-12-30 | 47.23 | $48.38 | 62025 |
| 2025-12-29 | 47.11 | $48.10 | 136200 |
| 2025-12-26 | 47.00 | $48.53 | 55544 |
| 2025-12-24 | 46.84 | $48.49 | 69702 |
| 2025-12-23 | 46.67 | $48.45 | 86117 |
| 2025-12-22 | 46.48 | $48.36 | 135904 |
| 2025-12-19 | 46.28 | $48.15 | 111800 |
| 2025-12-18 | 46.09 | $47.61 | 149900 |
| 2025-12-17 | 45.93 | $47.99 | 66300 |
| 2025-12-16 | 45.71 | $47.64 | 57200 |
| 2025-12-15 | 45.50 | $47.91 | 83100 |
| 2025-12-12 | 45.25 | $47.43 | 71931 |
| 2025-12-11 | 45.02 | $46.91 | 88213 |
| 2025-12-10 | 44.82 | $45.94 | 149731 |
| 2025-12-09 | 44.71 | $45.14 | 96931 |
| 2025-12-08 | 44.66 | $45.04 | 111029 |
| 2025-12-05 | 44.62 | $44.88 | 81600 |
| 2025-12-04 | 44.59 | $44.91 | 107547 |
| 2025-12-03 | 44.56 | $44.59 | 64700 |
| 2025-12-02 | 44.56 | $44.90 | 88900 |
| 2025-12-01 | 44.52 | $44.76 | 135600 |
| 2025-11-28 | 44.50 | $45.28 | 42143 |
| 2025-11-26 | 44.41 | $45.02 | 113600 |
| 2025-11-25 | 44.35 | $44.49 | 98200 |
| 2025-11-24 | 44.33 | $44.00 | 186000 |
| 2025-11-21 | 44.37 | $44.10 | 769734 |
| 2025-11-20 | 44.40 | $43.04 | 456709 |
| 2025-11-19 | 44.54 | $43.63 | 357805 |
| 2025-11-18 | 44.64 | $43.82 | 510743 |
| 2025-11-17 | 44.72 | $44.09 | 683528 |
| 2025-11-14 | 44.79 | $44.71 | 2.1M |
| 2025-11-13 | 44.80 | $45.07 | 704900 |
| 2025-11-12 | 44.77 | $44.54 | 745600 |
| 2025-11-11 | 44.79 | $44.28 | 817000 |
| 2025-11-10 | 44.85 | $43.99 | 1.2M |
| 2025-11-07 | 44.94 | $43.56 | 951400 |
| 2025-11-06 | 45.08 | $43.61 | 2.0M |
| 2025-11-05 | 45.24 | $43.80 | 95500 |
| 2025-11-04 | 45.39 | $43.43 | 194900 |
| 2025-11-03 | 45.59 | $43.59 | 154300 |
| 2025-10-31 | 45.80 | $43.40 | 107600 |
| 2025-10-30 | 46.06 | $44.98 | 120200 |
| 2025-10-29 | 46.17 | $45.40 | 51200 |
| 2025-10-28 | 46.25 | $46.25 | 79333 |
| 2025-10-27 | 46.25 | $46.07 | 105512 |
| 2025-10-24 | 46.27 | $45.74 | 53400 |
| 2025-10-23 | 46.32 | $45.73 | 124926 |
| 2025-10-22 | 46.39 | $45.54 | 60100 |
| 2025-10-21 | 46.48 | $45.42 | 547148 |
| 2025-10-20 | 46.59 | $45.68 | 409400 |
| 2025-10-17 | 46.68 | $46.25 | 69919 |
| 2025-10-16 | 46.73 | $46.67 | 96707 |
| 2025-10-15 | 46.74 | $46.82 | 134016 |
| 2025-10-14 | 46.73 | $47.06 | 126300 |
| 2025-10-13 | 46.69 | $45.68 | 95900 |
| 2025-10-10 | 46.80 | $45.72 | 68836 |
| 2025-10-09 | 46.91 | $45.93 | 94300 |
| 2025-10-08 | 47.01 | $46.37 | 65800 |
| 2025-10-07 | 47.08 | $45.63 | 61600 |
| 2025-10-06 | 47.23 | $46.26 | 77521 |
| 2025-10-03 | 47.34 | $47.39 | 54344 |
| 2025-10-02 | 47.33 | $47.57 | 49600 |
| 2025-10-01 | 47.31 | $47.72 | 45900 |
| 2025-09-30 | 47.26 | $47.94 | 65100 |
| 2025-09-29 | 47.19 | $47.57 | 59600 |
| 2025-09-26 | 47.15 | $47.63 | 58110 |
| 2025-09-25 | 47.10 | $46.69 | 87600 |
| 2025-09-24 | 47.14 | $46.68 | 61400 |
| 2025-09-23 | 47.19 | $47.08 | 50600 |
| 2025-09-22 | 47.21 | $47.21 | 104408 |
| 2025-09-19 | 47.21 | $46.90 | 67802 |
| 2025-09-18 | 47.24 | $46.63 | 71807 |
| 2025-09-17 | 47.30 | $46.74 | 65331 |
| 2025-09-16 | 47.36 | $47.34 | 45507 |
| 2025-09-15 | 47.36 | $47.46 | 69700 |
| 2025-09-12 | 47.35 | $47.30 | 43700 |
| 2025-09-11 | 47.36 | $47.38 | 66800 |
| 2025-09-10 | 47.36 | $46.75 | 50603 |
| 2025-09-09 | 47.42 | $46.75 | 50739 |
| 2025-09-08 | 47.49 | $46.70 | 56500 |
| 2025-09-05 | 47.57 | $46.34 | 49100 |
| 2025-09-04 | 47.70 | $46.40 | 50946 |
| 2025-09-03 | 47.84 | $46.00 | 90620 |
| 2025-09-02 | 48.03 | $45.86 | 83300 |
| 2025-08-29 | 48.26 | $46.66 | 69523 |
| 2025-08-28 | 48.43 | $46.53 | 60414 |
| 2025-08-27 | 48.63 | $46.45 | 143434 |
| 2025-08-26 | 48.86 | $45.98 | 83448 |
| 2025-08-25 | 49.16 | $47.47 | 72749 |
| 2025-08-22 | 49.34 | $49.89 | 95000 |
| 2025-08-21 | 49.28 | $50.00 | 61600 |
| 2025-08-20 | 49.21 | $50.58 | 45300 |
| 2025-08-19 | 49.06 | $50.00 | 99915 |
| 2025-08-18 | 48.96 | $49.88 | 432700 |
| 2025-08-15 | 48.87 | $50.70 | 365900 |
| 2025-08-14 | 48.67 | $50.24 | 60500 |
| 2025-08-13 | 48.51 | $50.12 | 182944 |
| 2025-08-12 | 48.34 | $49.32 | 59500 |
| 2025-08-11 | 48.24 | $48.50 | 165421 |
| 2025-08-08 | 48.21 | $48.47 | 59000 |
| 2025-08-07 | 48.18 | $48.48 | 67500 |
| 2025-08-06 | 48.15 | $47.54 | 73734 |
| 2025-08-05 | 48.22 | $47.15 | 163600 |
| 2025-08-04 | 48.33 | $46.36 | 109500 |
| 2025-08-01 | 48.53 | $45.65 | 522533 |
| 2025-07-31 | 48.84 | $48.69 | 147143 |
| 2025-07-30 | 48.85 | $48.70 | 49700 |
| 2025-07-29 | 48.87 | $49.17 | 123910 |
| 2025-07-28 | 48.84 | $48.77 | 66325 |
| 2025-07-25 | 48.85 | $49.79 | 58925 |
| 2025-07-24 | 48.75 | $49.37 | 65300 |
| 2025-07-23 | 48.68 | $50.01 | 226200 |
| 2025-07-22 | 48.54 | $48.79 | 233500 |
| 2025-07-21 | 48.51 | $48.79 | 52100 |
| 2025-07-18 | 48.49 | $48.44 | 63820 |
| 2025-07-17 | 48.49 | $48.24 | 66300 |
| 2025-07-16 | 48.52 | $48.49 | 135500 |
| 2025-07-15 | 48.52 | $48.02 | 114727 |
| 2025-07-14 | 48.57 | $48.84 | 76300 |
| 2025-07-11 | 48.54 | $48.65 | 77900 |
| 2025-07-10 | 48.53 | $48.80 | 217100 |
| 2025-07-09 | 48.50 | $49.35 | 77901 |
| 2025-07-08 | 48.42 | $48.69 | 74600 |
| 2025-07-07 | 48.39 | $48.50 | 86246 |
| 2025-07-03 | 48.37 | $48.57 | 148600 |
| 2025-07-02 | 48.35 | $48.04 | 220003 |
| 2025-07-01 | 48.39 | $48.69 | 500347 |
| 2025-06-30 | 48.36 | $49.12 | 260003 |
| 2025-06-27 | 48.27 | $49.18 | 84521 |
| 2025-06-26 | 48.18 | $48.74 | 83200 |
| 2025-06-25 | 48.12 | $48.83 | 52204 |
| 2025-06-24 | 48.05 | $48.82 | 84800 |
| 2025-06-23 | 47.96 | $48.65 | 48740 |
| 2025-06-20 | 47.89 | $49.03 | 70407 |
| 2025-06-18 | 47.77 | $47.95 | 73515 |
| 2025-06-17 | 47.75 | $47.72 | 77600 |
| 2025-06-16 | 47.76 | $48.45 | 52700 |
| 2025-06-13 | 47.68 | $47.99 | 58846 |
| 2025-06-12 | 47.65 | $48.63 | 55925 |
| 2025-06-11 | 47.55 | $48.21 | 47216 |
| 2025-06-10 | 47.48 | $48.27 | 74644 |
| 2025-06-09 | 47.40 | $48.52 | 94709 |
| 2025-06-06 | 47.28 | $48.91 | 56300 |
| 2025-06-05 | 47.11 | $48.64 | 56402 |
| 2025-06-04 | 46.95 | $48.46 | 53414 |
| 2025-06-03 | 46.79 | $48.18 | 682707 |
| 2025-06-02 | 46.64 | $48.30 | 284405 |
| 2025-05-30 | 46.46 | $47.28 | 50900 |
| 2025-05-29 | 46.38 | $47.29 | 98825 |
| 2025-05-28 | 46.28 | $46.61 | 99100 |
| 2025-05-27 | 46.25 | $47.00 | 83200 |
| 2025-05-23 | 46.17 | $46.59 | 280900 |
| 2025-05-22 | 46.12 | $46.86 | 173000 |
| 2025-05-21 | 46.05 | $46.97 | 397612 |
| 2025-05-20 | 45.95 | $46.93 | 106300 |
| 2025-05-19 | 45.85 | $47.08 | 59422 |
| 2025-05-16 | 45.72 | $46.23 | 86710 |
| 2025-05-15 | 45.66 | $45.72 | 49100 |
| 2025-05-14 | 45.66 | $45.36 | 67800 |
| 2025-05-13 | 45.69 | $45.31 | 110500 |
| 2025-05-12 | 45.73 | $45.25 | 138900 |
| 2025-05-09 | 45.78 | $47.07 | 858500 |
| 2025-05-08 | 45.64 | $46.50 | 110304 |
| 2025-05-07 | 45.55 | $46.10 | 932210 |
| 2025-05-06 | 45.50 | $46.72 | 177349 |
| 2025-05-05 | 45.37 | $46.78 | 63500 |
| 2025-05-02 | 45.22 | $46.26 | 63100 |
| 2025-05-01 | 45.11 | $47.85 | 62841 |
| 2025-04-30 | 44.82 | $47.47 | 74302 |
| 2025-04-29 | 44.54 | $47.68 | 907236 |
| 2025-04-28 | 44.21 | $46.82 | 277828 |
| 2025-04-25 | 43.94 | $46.63 | 271836 |
| 2025-04-24 | 43.65 | $46.06 | 96841 |
| 2025-04-23 | 43.40 | $45.64 | 87100 |
| 2025-04-22 | 43.16 | $45.82 | 108800 |
| 2025-04-21 | 42.88 | $44.74 | 172210 |
| 2025-04-17 | 42.69 | $44.99 | 91300 |
| 2025-04-16 | 42.45 | $44.13 | 84627 |
| 2025-04-15 | 42.27 | $43.92 | 111900 |
| 2025-04-14 | 42.09 | $43.12 | 75200 |
| 2025-04-11 | 41.99 | $43.08 | 192900 |
| 2025-04-10 | 41.87 | $41.79 | 295831 |
| 2025-04-09 | 41.88 | $42.38 | 192502 |
| 2025-04-08 | 41.83 | $39.09 | 503300 |
| 2025-04-07 | 42.11 | $38.74 | 133400 |
| 2025-04-04 | 42.47 | $40.73 | 135600 |
| 2025-04-03 | 42.65 | $43.98 | 44700 |
| 2025-04-02 | 42.51 | $43.91 | 45500 |
| 2025-04-01 | 42.37 | $43.19 | 71335 |
| 2025-03-31 | 42.28 | $42.77 | 113049 |
| 2025-03-28 | 42.23 | $43.24 | 62009 |
| 2025-03-27 | 42.12 | $43.29 | 52500 |
| 2025-03-26 | 42.00 | $42.97 | 134609 |
| 2025-03-25 | 41.90 | $43.40 | 98000 |
| 2025-03-24 | 41.74 | $42.79 | 56237 |
| 2025-03-21 | 41.63 | $42.78 | 137114 |
| 2025-03-20 | 41.51 | $43.00 | 84001 |
| 2025-03-19 | 41.35 | $43.55 | 102127 |
| 2025-03-18 | 41.12 | $43.66 | 80184 |
| 2025-03-17 | 40.85 | $43.15 | 201621 |
| 2025-03-14 | 40.61 | $42.32 | 62400 |
| 2025-03-13 | 40.43 | $41.93 | 70500 |
| 2025-03-12 | 40.27 | $42.16 | 118100 |
| 2025-03-11 | 40.07 | $41.56 | 90012 |
| 2025-03-10 | 39.91 | $41.65 | 69611 |
| 2025-03-07 | 39.73 | $42.48 | 132917 |
| 2025-03-06 | 39.44 | $41.44 | 62130 |
| 2025-03-05 | 39.23 | $41.63 | 87613 |
| 2025-03-04 | 38.98 | $40.47 | 82100 |
| 2025-03-03 | 38.82 | $39.96 | 118829 |
| 2025-02-28 | 38.70 | $38.70 | 76700 |
| 2025-02-27 | 38.70 | $39.32 | 94200 |
| 2025-02-26 | 38.64 | $39.94 | 98200 |
| 2025-02-25 | 38.50 | $39.59 | 82500 |
| 2025-02-24 | 38.38 | $38.63 | 131843 |
| 2025-02-21 | 38.36 | $38.42 | 43200 |
| 2025-02-20 | 38.35 | $38.68 | 90519 |
| 2025-02-19 | 38.32 | $38.25 | 166442 |
| 2025-02-18 | 38.32 | $39.28 | 132500 |
| 2025-02-14 | 38.22 | $39.29 | 56141 |
| 2025-02-13 | 38.11 | $39.54 | 123400 |
| 2025-02-12 | 37.96 | $39.74 | 107400 |
| 2025-02-11 | 37.77 | $39.39 | 193300 |
| 2025-02-10 | 37.60 | $38.89 | 118137 |
| 2025-02-07 | 37.47 | $38.54 | 582044 |
| 2025-02-06 | 37.36 | $38.75 | 53843 |
| 2025-02-05 | 37.21 | $38.50 | 642012 |
| 2025-02-04 | 37.07 | $38.37 | 60600 |
| 2025-02-03 | 36.94 | $37.51 | 68000 |
| 2025-01-31 | 36.88 | $37.84 | 43000 |
| 2025-01-30 | 36.78 | $38.20 | 58400 |
| 2025-01-29 | 36.63 | $37.90 | 55500 |
| 2025-01-28 | 36.49 | $38.34 | 76924 |
| 2025-01-27 | 36.30 | $38.34 | 181600 |
| 2025-01-24 | 36.08 | $37.59 | 99700 |
| 2025-01-23 | 35.92 | $37.73 | 163721 |
| 2025-01-22 | 35.73 | $37.20 | 263649 |
| 2025-01-21 | 35.58 | $36.75 | 174024 |
| 2025-01-17 | 35.46 | $36.29 | 71834 |
| 2025-01-16 | 35.37 | $36.12 | 70500 |
| 2025-01-15 | 35.29 | $35.40 | 139400 |
| 2025-01-14 | 35.28 | $34.80 | 173600 |
| 2025-01-13 | 35.33 | $34.33 | 583204 |
| 2025-01-10 | 35.43 | $34.82 | 78603 |
| 2025-01-08 | 35.50 | $36.09 | 77400 |
| 2025-01-07 | 35.43 | $35.86 | 172900 |
| 2025-01-06 | 35.39 | $35.64 | 100419 |
| 2025-01-03 | 35.36 | $35.12 | 123938 |
| 2025-01-02 | 35.39 | $35.18 | 77500 |
| 2024-12-31 | 35.41 | $35.58 | 41100 |
| 2024-12-30 | 35.39 | $35.49 | 73500 |
| 2024-12-27 | 35.38 | $35.56 | 83947 |
| 2024-12-26 | 35.36 | $35.44 | 67300 |
| 2024-12-24 | 35.35 | $35.40 | 55401 |
| 2024-12-23 | 35.35 | $35.16 | 230644 |
| 2024-12-20 | 35.37 | $35.11 | 503835 |
| 2024-12-19 | 35.39 | $35.02 | 143417 |
| 2024-12-18 | 35.43 | $34.71 | 83500 |
| 2024-12-17 | 35.51 | $35.39 | 71800 |
| 2024-12-16 | 35.52 | $35.66 | 120913 |
| 2024-12-13 | 35.51 | $35.72 | 91426 |
| 2024-12-12 | 35.49 | $35.14 | 576400 |
| 2024-12-11 | 35.52 | $35.50 | 239200 |
| 2024-12-10 | 35.53 | $35.46 | 84400 |
| 2024-12-09 | 35.53 | $35.75 | 115700 |
| 2024-12-06 | 35.51 | $35.82 | 60100 |
| 2024-12-05 | 35.48 | $35.41 | 146845 |
| 2024-12-04 | 35.48 | $34.47 | 68901 |
| 2024-12-03 | 35.59 | $33.85 | 131113 |
| 2024-12-02 | 35.77 | $34.15 | 122600 |
| 2024-11-29 | 35.94 | $34.93 | 57428 |
| 2024-11-27 | 36.05 | $33.99 | 140039 |
| 2024-11-26 | 36.27 | $35.20 | 88320 |
| 2024-11-25 | 36.38 | $35.61 | 98548 |
| 2024-11-22 | 36.46 | $35.53 | 147000 |
| 2024-11-21 | 36.56 | $36.00 | 117619 |
| 2024-11-20 | 36.62 | $35.91 | 102532 |
| 2024-11-19 | 36.69 | $36.10 | 201512 |
| 2024-11-18 | 36.76 | $36.18 | 84149 |
| 2024-11-15 | 36.82 | $35.74 | 78800 |
| 2024-11-14 | 36.93 | $35.31 | 55630 |
| 2024-11-13 | 37.10 | $35.16 | 65700 |
| 2024-11-12 | 37.31 | $35.28 | 99948 |
| 2024-11-11 | 37.52 | $36.36 | 58900 |
| 2024-11-08 | 37.64 | $36.29 | 49100 |
| 2024-11-07 | 37.78 | $36.88 | 64400 |
| 2024-11-06 | 37.88 | $37.07 | 92000 |
| 2024-11-05 | 37.96 | $37.59 | 56134 |
| 2024-11-04 | 38.00 | $37.00 | 60722 |
| 2024-11-01 | 38.11 | $37.07 | 43905 |
| 2024-10-31 | 38.22 | $37.45 | 92230 |
| 2024-10-30 | 38.30 | $37.82 | 57100 |
| 2024-10-29 | 38.35 | $37.89 | 69600 |
| 2024-10-28 | 38.40 | $38.23 | 111008 |
| 2024-10-25 | 38.41 | $37.55 | 50100 |
| 2024-10-24 | 38.50 | $38.07 | 44935 |
| 2024-10-23 | 38.55 | $37.81 | 86700 |
| 2024-10-22 | 38.63 | $38.30 | 45700 |
| 2024-10-21 | 38.66 | $38.66 | 102000 |
| 2024-10-18 | 38.66 | $39.15 | 62100 |
| 2024-10-17 | 38.61 | $38.91 | 70439 |
| 2024-10-16 | 38.58 | $38.93 | 33240 |
| 2024-10-15 | 38.54 | $38.94 | 55700 |
| 2024-10-14 | 38.50 | $38.65 | 60800 |
| 2024-10-11 | 38.49 | $38.34 | 72700 |
| 2024-10-10 | 38.50 | $38.11 | 44126 |
| 2024-10-09 | 38.54 | $37.98 | 72500 |
| 2024-10-08 | 38.60 | $37.80 | 102547 |
| 2024-10-07 | 38.69 | $37.63 | 94700 |
| 2024-10-04 | 38.80 | $37.93 | 61400 |
| 2024-10-03 | 38.89 | $37.39 | 36400 |
| 2024-10-02 | 39.05 | $38.00 | 50300 |
| 2024-10-01 | 39.16 | $38.26 | 118028 |
| 2024-09-30 | 39.25 | $38.61 | 39737 |
| 2024-09-27 | 39.32 | $39.57 | 37000 |
| 2024-09-26 | 39.30 | $40.01 | 31600 |
| 2024-09-25 | 39.22 | $39.52 | 45700 |
| 2024-09-24 | 39.19 | $40.35 | 50800 |
| 2024-09-23 | 39.07 | $40.22 | 45200 |
| 2024-09-20 | 38.94 | $40.38 | 50700 |
| 2024-09-19 | 38.79 | $40.51 | 43706 |
| 2024-09-18 | 38.61 | $39.92 | 48600 |
| 2024-09-17 | 38.48 | $40.10 | 60100 |
| 2024-09-16 | 38.30 | $40.43 | 52600 |
| 2024-09-13 | 38.08 | $39.88 | 51042 |
| 2024-09-12 | 37.89 | $39.53 | 121232 |
| 2024-09-11 | 37.72 | $39.15 | 88700 |
| 2024-09-10 | 37.57 | $38.58 | 66600 |
| 2024-09-09 | 37.46 | $38.57 | 38000 |
| 2024-09-06 | 37.35 | $38.08 | 33400 |
| 2024-09-05 | 37.27 | $38.56 | 50838 |
| 2024-09-04 | 37.13 | $38.15 | 38600 |
| 2024-09-03 | 37.02 | $38.03 | 39208 |
| 2024-08-30 | 36.92 | $38.13 | 32800 |
| 2024-08-29 | 36.79 | $37.88 | 35236 |
| 2024-08-28 | 36.68 | $38.08 | 66700 |
| 2024-08-27 | 36.53 | $38.06 | 45044 |
| 2024-08-26 | 36.37 | $38.00 | 159904 |
| 2024-08-23 | 36.20 | $38.00 | 60518 |
| 2024-08-22 | 36.01 | $37.17 | 37118 |
| 2024-08-21 | 35.88 | $37.43 | 56300 |
| 2024-08-20 | 35.72 | $37.23 | 69300 |
| 2024-08-19 | 35.56 | $37.08 | 44325 |
| 2024-08-16 | 35.40 | $36.81 | 45503 |
| 2024-08-15 | 35.25 | $36.35 | 32436 |
| 2024-08-14 | 35.14 | $36.08 | 44000 |
| 2024-08-13 | 35.04 | $35.80 | 54526 |
| 2024-08-12 | 34.96 | $35.35 | 70300 |
| 2024-08-09 | 34.92 | $35.64 | 90200 |
| 2024-08-08 | 34.84 | $35.16 | 63900 |
| 2024-08-07 | 34.81 | $34.67 | 80300 |
| 2024-08-06 | 34.82 | $34.37 | 113626 |
| 2024-08-05 | 34.87 | $34.36 | 72503 |
| 2024-08-02 | 34.92 | $35.43 | 80500 |
| 2024-08-01 | 34.87 | $35.03 | 96200 |
| 2024-07-31 | 34.85 | $35.16 | 65100 |
| 2024-07-30 | 34.82 | $35.36 | 60700 |
| 2024-07-29 | 34.76 | $35.01 | 98849 |
| 2024-07-26 | 34.74 | $35.40 | 70848 |
| 2024-07-25 | 34.67 | $34.99 | 129423 |
| 2024-07-24 | 34.63 | $34.66 | 59210 |
| 2024-07-23 | 34.63 | $35.12 | 128400 |
| 2024-07-22 | 34.58 | $35.23 | 154045 |
| 2024-07-19 | 34.51 | $34.75 | 67100 |
| 2024-07-18 | 34.49 | $34.96 | 67100 |
| 2024-07-17 | 34.44 | $35.09 | 59825 |
| 2024-07-16 | 34.37 | $35.05 | 88600 |
| 2024-07-15 | 34.30 | $35.08 | 65200 |
| 2024-07-12 | 34.21 | $35.19 | 87200 |
| 2024-07-11 | 34.11 | $34.84 | 55811 |
| 2024-07-10 | 34.03 | $34.67 | 48821 |
| 2024-07-09 | 33.97 | $34.23 | 51714 |
| 2024-07-08 | 33.94 | $34.63 | 116200 |
| 2024-07-05 | 33.87 | $34.73 | 52317 |
| 2024-07-03 | 33.78 | $34.29 | 54825 |
| 2024-07-02 | 33.72 | $33.51 | 75800 |
| 2024-07-01 | 33.74 | $33.63 | 104011 |
| 2024-06-28 | 33.76 | $32.81 | 107200 |
| 2024-06-27 | 33.85 | $32.55 | 60000 |
| 2024-06-26 | 33.99 | $32.85 | 73148 |
| 2024-06-25 | 34.11 | $33.06 | 176200 |
| 2024-06-24 | 34.22 | $33.08 | 128300 |
| 2024-06-21 | 34.34 | $32.70 | 152600 |
| 2024-06-20 | 34.52 | $33.31 | 400430 |
| 2024-06-18 | 34.64 | $32.93 | 179047 |
| 2024-06-17 | 34.82 | $32.29 | 160500 |
| 2024-06-14 | 35.09 | $31.40 | 150100 |
| 2024-06-13 | 35.48 | $33.42 | 420338 |
| 2024-06-12 | 35.70 | $34.78 | 94400 |
| 2024-06-11 | 35.79 | $34.17 | 87500 |
| 2024-06-10 | 35.96 | $34.96 | 53701 |
| 2024-06-07 | 36.07 | $35.90 | 34506 |
| 2024-06-06 | 36.09 | $36.32 | 44149 |
| 2024-06-05 | 36.06 | $36.21 | 44900 |
| 2024-06-04 | 36.04 | $35.85 | 355435 |
| 2024-06-03 | 36.07 | $36.23 | 705739 |
| 2024-05-31 | 36.05 | $36.11 | 53120 |
| 2024-05-30 | 36.04 | $35.83 | 57900 |
| 2024-05-29 | 36.06 | $35.80 | 61500 |
| 2024-05-28 | 36.09 | $36.15 | 47200 |
| 2024-05-24 | 36.09 | $36.50 | 47647 |
| 2024-05-23 | 36.04 | $35.92 | 65900 |
| 2024-05-22 | 36.05 | $36.30 | 51800 |
| 2024-05-21 | 36.03 | $36.82 | 165439 |
| 2024-05-20 | 35.95 | $36.53 | 48500 |
| 2024-05-17 | 35.88 | $36.67 | 83117 |
| 2024-05-16 | 35.80 | $36.37 | 38500 |
| 2024-05-15 | 35.74 | $36.26 | 67300 |
| 2024-05-14 | 35.69 | $36.19 | 32100 |
| 2024-05-13 | 35.63 | $36.31 | 34400 |
| 2024-05-10 | 35.56 | $36.27 | 42443 |
| 2024-05-09 | 35.49 | $36.17 | 64400 |
| 2024-05-08 | 35.42 | $35.78 | 57824 |
| 2024-05-07 | 35.38 | $35.06 | 59421 |
| 2024-05-06 | 35.41 | $34.64 | 108539 |
| 2024-05-03 | 35.49 | $33.84 | 110400 |
| 2024-05-02 | 35.67 | $34.41 | 40600 |
| 2024-05-01 | 35.80 | $34.50 | 37900 |
| 2024-04-30 | 35.94 | $34.49 | 72400 |
| 2024-04-29 | 36.09 | $34.66 | 202800 |
| 2024-04-26 | 36.24 | $34.02 | 136900 |
| 2024-04-25 | 36.47 | $36.06 | 288300 |
| 2024-04-24 | 36.52 | $36.67 | 90700 |
| 2024-04-23 | 36.50 | $37.48 | 58200 |
| 2024-04-22 | 36.40 | $36.75 | 49200 |
| 2024-04-19 | 36.36 | $36.20 | 68619 |
| 2024-04-18 | 36.38 | $35.79 | 67822 |
| 2024-04-17 | 36.44 | $35.68 | 68000 |
| 2024-04-16 | 36.52 | $35.41 | 88023 |
| 2024-04-15 | 36.63 | $35.63 | 49800 |
| 2024-04-12 | 36.74 | $35.63 | 44300 |
| 2024-04-11 | 36.86 | $36.02 | 58100 |
| 2024-04-10 | 36.94 | $36.32 | 54921 |
| 2024-04-09 | 37.01 | $36.87 | 51000 |
| 2024-04-08 | 37.03 | $37.22 | 60118 |
| 2024-04-05 | 37.00 | $36.99 | 44922 |
| 2024-04-04 | 37.01 | $37.27 | 51305 |
| 2024-04-03 | 36.98 | $37.70 | 48700 |
| 2024-04-02 | 36.90 | $37.43 | 44200 |
| 2024-04-01 | 36.85 | $37.45 | 50700 |
| 2024-03-28 | 36.78 | $37.60 | 63019 |
| 2024-03-27 | 36.70 | $37.70 | 87805 |
| 2024-03-26 | 36.59 | $37.44 | 93520 |
| 2024-03-25 | 36.50 | $37.26 | 295500 |
| 2024-03-22 | 36.42 | $37.17 | 154307 |
| 2024-03-21 | 36.34 | $37.64 | 74737 |
| 2024-03-20 | 36.21 | $38.04 | 79300 |
| 2024-03-19 | 36.01 | $37.62 | 59900 |
| 2024-03-18 | 35.85 | $37.16 | 30025 |
| 2024-03-15 | 35.71 | $37.45 | 40824 |
| 2024-03-14 | 35.52 | $36.88 | 63700 |
| 2024-03-13 | 35.38 | $37.03 | 46700 |
| 2024-03-12 | 35.21 | $37.17 | 57929 |
| 2024-03-11 | 35.00 | $36.46 | 45736 |
| 2024-03-08 | 34.85 | $36.60 | 75500 |
| 2024-03-07 | 34.66 | $36.27 | 42232 |
| 2024-03-06 | 34.49 | $35.70 | 57801 |
| 2024-03-05 | 34.37 | $35.42 | 40402 |
| 2024-03-04 | 34.26 | $35.42 | 65719 |
| 2024-03-01 | 34.13 | $35.04 | 54800 |
| 2024-02-29 | 34.04 | $35.55 | 49705 |
| 2024-02-28 | 33.88 | $35.36 | 55100 |
| 2024-02-27 | 33.72 | $35.16 | 52432 |
| 2024-02-26 | 33.57 | $35.03 | 59827 |
| 2024-02-23 | 33.42 | $34.88 | 57413 |
| 2024-02-22 | 33.27 | $34.84 | 92339 |
| 2024-02-21 | 33.10 | $33.71 | 72845 |
| 2024-02-20 | 33.04 | $33.60 | 67900 |
| 2024-02-16 | 32.98 | $33.37 | 46700 |
| 2024-02-15 | 32.93 | $33.30 | 40800 |
| 2024-02-14 | 32.90 | $32.89 | 60512 |
| 2024-02-13 | 32.90 | $32.70 | 192230 |
| 2024-02-12 | 32.92 | $32.94 | 44500 |
| 2024-02-09 | 32.91 | $32.49 | 41935 |
| 2024-02-08 | 32.96 | $32.47 | 60100 |
| 2024-02-07 | 33.01 | $32.88 | 48535 |
| 2024-02-06 | 33.02 | $32.92 | 311015 |
| 2024-02-05 | 33.04 | $32.74 | 151500 |
| 2024-02-02 | 33.07 | $32.98 | 38434 |
| 2024-02-01 | 33.08 | $33.27 | 408600 |
| 2024-01-31 | 33.06 | $33.46 | 58900 |
| 2024-01-30 | 33.01 | $33.74 | 195603 |
| 2024-01-29 | 32.94 | $33.74 | 82800 |
| 2024-01-26 | 32.85 | $33.53 | 89701 |
| 2024-01-25 | 32.78 | $33.51 | 112900 |
| 2024-01-24 | 32.70 | $33.55 | 89201 |
| 2024-01-23 | 32.62 | $33.33 | 60531 |
| 2024-01-22 | 32.54 | $33.40 | 69543 |
| 2024-01-19 | 32.45 | $33.42 | 76615 |
| 2024-01-18 | 32.35 | $32.68 | 77443 |
| 2024-01-17 | 32.31 | $32.13 | 62905 |
| 2024-01-16 | 32.33 | $32.19 | 77800 |
| 2024-01-12 | 32.35 | $32.29 | 46200 |
| 2024-01-11 | 32.35 | $32.22 | 40400 |
| 2024-01-10 | 32.37 | $32.50 | 148300 |
| 2024-01-09 | 32.35 | $32.37 | 240508 |
| 2024-01-08 | 32.35 | $32.94 | 84500 |
| 2024-01-05 | 32.29 | $32.63 | 41400 |
| 2024-01-04 | 32.25 | $32.62 | 37225 |
| 2024-01-03 | 32.21 | $32.50 | 33500 |
| 2024-01-02 | 32.18 | $32.55 | 57800 |
| 2023-12-29 | 32.14 | $32.69 | 47048 |
| 2023-12-28 | 32.09 | $32.60 | 82948 |
| 2023-12-27 | 32.03 | $32.89 | 224945 |
| 2023-12-26 | 31.94 | $32.71 | 82027 |
| 2023-12-22 | 31.86 | $32.63 | 59500 |
| 2023-12-21 | 31.78 | $32.49 | 35801 |
| 2023-12-20 | 31.71 | $31.86 | 77800 |
| 2023-12-19 | 31.69 | $32.20 | 213224 |
| 2023-12-18 | 31.64 | $31.81 | 74648 |
| 2023-12-15 | 31.62 | $31.68 | 106800 |
| 2023-12-14 | 31.61 | $32.12 | 54500 |
| 2023-12-13 | 31.56 | $32.78 | 57006 |
| 2023-12-12 | 31.43 | $32.52 | 41500 |
| 2023-12-11 | 31.32 | $32.37 | 32230 |
| 2023-12-08 | 31.21 | $32.44 | 37600 |
| 2023-12-07 | 31.08 | $32.34 | 58330 |
| 2023-12-06 | 30.94 | $31.80 | 59432 |
| 2023-12-05 | 30.85 | $31.55 | 44600 |
| 2023-12-04 | 30.78 | $31.56 | 40709 |
| 2023-12-01 | 30.70 | $31.59 | 38301 |
| 2023-11-30 | 30.60 | $31.25 | 87609 |
| 2023-11-29 | 30.53 | $31.24 | 57208 |
| 2023-11-28 | 30.46 | $31.27 | 39800 |
| 2023-11-27 | 30.37 | $31.16 | 32313 |
| 2023-11-24 | 30.29 | $31.22 | 38800 |
| 2023-11-22 | 30.19 | $30.77 | 81000 |
| 2023-11-21 | 30.13 | $30.74 | 53900 |
| 2023-11-20 | 30.07 | $31.08 | 61200 |
| 2023-11-17 | 29.96 | $30.99 | 48600 |
| 2023-11-16 | 29.85 | $30.42 | 45400 |
| 2023-11-15 | 29.80 | $30.33 | 52700 |
| 2023-11-14 | 29.74 | $30.62 | 43247 |
| 2023-11-13 | 29.65 | $30.07 | 361928 |
| 2023-11-10 | 29.60 | $29.78 | 136531 |
| 2023-11-09 | 29.58 | $29.35 | 46100 |
| 2023-11-08 | 29.61 | $29.70 | 55100 |
| 2023-11-07 | 29.60 | $29.31 | 56013 |
| 2023-11-06 | 29.63 | $29.82 | 58600 |
| 2023-11-03 | 29.61 | $30.14 | 44400 |
| 2023-11-02 | 29.55 | $30.76 | 151515 |
| 2023-11-01 | 29.42 | $29.89 | 352000 |
| 2023-10-31 | 29.38 | $29.62 | 178327 |
| 2023-10-30 | 29.35 | $29.70 | 690704 |
| 2023-10-27 | 29.31 | $28.75 | 75537 |
| 2023-10-26 | 29.37 | $28.90 | 107612 |
| 2023-10-25 | 29.42 | $29.05 | 86900 |
| 2023-10-24 | 29.46 | $28.92 | 105000 |
| 2023-10-23 | 29.52 | $28.87 | 113200 |
| 2023-10-20 | 29.59 | $28.73 | 120131 |
| 2023-10-19 | 29.68 | $29.29 | 92014 |
| 2023-10-18 | 29.72 | $29.51 | 78200 |
| 2023-10-17 | 29.74 | $29.85 | 66600 |
| 2023-10-16 | 29.73 | $29.50 | 86000 |
| 2023-10-13 | 29.75 | $29.34 | 53300 |
| 2023-10-12 | 29.79 | $29.75 | 45542 |
| 2023-10-11 | 29.80 | $30.27 | 67204 |
| 2023-10-10 | 29.75 | $29.86 | 79900 |
| 2023-10-09 | 29.74 | $29.55 | 109126 |
| 2023-10-06 | 29.76 | $29.64 | 398200 |
| 2023-10-05 | 29.77 | $28.80 | 240543 |
| 2023-10-04 | 29.87 | $28.62 | 111100 |
| 2023-10-03 | 30.00 | $28.57 | 148800 |
| 2023-10-02 | 30.15 | $28.90 | 77300 |
| 2023-09-29 | 30.28 | $29.74 | 102212 |
| 2023-09-28 | 30.34 | $29.89 | 122400 |
| 2023-09-27 | 30.39 | $29.68 | 67408 |
| 2023-09-26 | 30.46 | $30.15 | 45300 |
| 2023-09-25 | 30.50 | $30.29 | 87348 |
| 2023-09-22 | 30.52 | $30.58 | 58200 |
| 2023-09-21 | 30.51 | $30.87 | 39011 |
| 2023-09-20 | 30.47 | $31.16 | 71800 |
| 2023-09-19 | 30.40 | $31.41 | 40637 |
| 2023-09-18 | 30.30 | $30.99 | 29100 |
| 2023-09-15 | 30.22 | $31.23 | 47500 |
| 2023-09-14 | 30.12 | $31.14 | 54911 |
| 2023-09-13 | 30.01 | $30.58 | 34138 |
| 2023-09-12 | 29.95 | $30.26 | 45200 |
| 2023-09-11 | 29.91 | $30.03 | 64910 |
| 2023-09-08 | 29.90 | $29.59 | 46200 |
| 2023-09-07 | 29.94 | $29.45 | 64612 |
| 2023-09-06 | 29.99 | $29.58 | 42440 |
| 2023-09-05 | 30.03 | $29.77 | 64204 |
| 2023-09-01 | 30.06 | $30.04 | 53144 |
| 2023-08-31 | 30.06 | $30.10 | 47800 |
| 2023-08-30 | 30.05 | $30.46 | 41700 |
| 2023-08-29 | 30.01 | $30.53 | 156129 |
| 2023-08-28 | 29.96 | $30.06 | 63804 |
| 2023-08-25 | 29.95 | $29.72 | 31442 |
| 2023-08-24 | 29.97 | $29.56 | 67844 |
| 2023-08-23 | 30.01 | $29.91 | 57800 |
| 2023-08-22 | 30.02 | $29.70 | 85400 |
| 2023-08-21 | 30.06 | $29.73 | 99131 |
| 2023-08-18 | 30.09 | $29.58 | 161300 |
| 2023-08-17 | 30.15 | $29.72 | 552900 |
| 2023-08-16 | 30.19 | $29.72 | 67400 |
| 2023-08-15 | 30.24 | $29.99 | 229624 |
| 2023-08-14 | 30.27 | $30.53 | 113737 |
| 2023-08-11 | 30.24 | $30.50 | 51325 |
| 2023-08-10 | 30.21 | $30.80 | 410907 |
| 2023-08-09 | 30.15 | $30.41 | 314000 |
| 2023-08-08 | 30.12 | $30.16 | 79700 |
| 2023-08-07 | 30.12 | $30.53 | 43200 |
| 2023-08-04 | 30.08 | $30.09 | 33200 |
| 2023-08-03 | 30.08 | $29.64 | 70300 |
| 2023-08-02 | 30.12 | $29.99 | 59632 |
| 2023-08-01 | 30.14 | $30.58 | 92800 |
| 2023-07-31 | 30.09 | $30.83 | 49100 |
| 2023-07-28 | 30.01 | $31.05 | 67000 |
| 2023-07-27 | 29.90 | $30.60 | 63225 |
| 2023-07-26 | 29.83 | $30.74 | 72900 |
| 2023-07-25 | 29.73 | $30.62 | 96700 |
| 2023-07-24 | 29.64 | $30.78 | 59000 |
| 2023-07-21 | 29.52 | $30.88 | 372411 |
| 2023-07-20 | 29.37 | $30.58 | 209000 |
| 2023-07-19 | 29.25 | $29.90 | 74004 |
| 2023-07-18 | 29.18 | $29.92 | 62600 |
| 2023-07-17 | 29.10 | $29.82 | 68200 |
| 2023-07-14 | 29.03 | $29.54 | 464900 |
| 2023-07-13 | 28.97 | $30.00 | 56000 |
| 2023-07-12 | 28.86 | $29.64 | 49500 |
| 2023-07-11 | 28.78 | $28.64 | 132600 |
| 2023-07-10 | 28.80 | $27.98 | 63200 |
| 2023-07-07 | 28.88 | $27.80 | 83506 |
| 2023-07-06 | 29.00 | $27.83 | 69300 |
| 2023-07-05 | 29.12 | $28.31 | 66000 |
| 2023-07-03 | 29.20 | $29.75 | 31312 |
| 2023-06-30 | 29.15 | $29.60 | 37728 |
| 2023-06-29 | 29.10 | $29.21 | 43034 |
| 2023-06-28 | 29.09 | $29.27 | 51129 |
| 2023-06-27 | 29.07 | $29.41 | 65200 |
| 2023-06-26 | 29.03 | $29.00 | 91209 |
| 2023-06-23 | 29.04 | $28.75 | 108235 |
| 2023-06-22 | 29.07 | $28.66 | 52526 |
| 2023-06-21 | 29.11 | $28.83 | 82641 |
| 2023-06-20 | 29.14 | $28.80 | 48831 |
| 2023-06-16 | 29.17 | $28.95 | 60600 |
| 2023-06-15 | 29.20 | $29.20 | 71200 |
| 2023-06-14 | 29.20 | $28.77 | 71700 |
| 2023-06-13 | 29.24 | $28.51 | 65246 |
| 2023-06-12 | 29.32 | $28.29 | 71900 |
| 2023-06-09 | 29.43 | $28.60 | 390710 |
| 2023-06-08 | 29.51 | $29.30 | 124841 |
| 2023-06-07 | 29.53 | $29.17 | 388700 |
| 2023-06-06 | 29.57 | $29.24 | 133800 |
| 2023-06-05 | 29.61 | $29.13 | 138012 |
| 2023-06-02 | 29.66 | $29.27 | 317300 |
| 2023-06-01 | 29.70 | $28.92 | 854134 |
| 2023-05-31 | 29.78 | $28.29 | 96000 |
| 2023-05-30 | 29.94 | $28.99 | 91000 |
| 2023-05-26 | 30.04 | $29.06 | 132326 |
| 2023-05-25 | 30.14 | $28.99 | 117613 |
| 2023-05-24 | 30.26 | $29.05 | 98000 |
| 2023-05-23 | 30.39 | $29.73 | 111917 |
| 2023-05-22 | 30.46 | $29.96 | 286006 |
| 2023-05-19 | 30.51 | $30.04 | 82100 |
| 2023-05-18 | 30.56 | $29.99 | 52700 |
| 2023-05-17 | 30.62 | $30.14 | 54008 |
| 2023-05-16 | 30.67 | $30.13 | 88700 |
| 2023-05-15 | 30.73 | $30.02 | 74741 |
| 2023-05-12 | 30.80 | $29.22 | 49522 |
| 2023-05-11 | 30.97 | $29.44 | 622900 |
| 2023-05-10 | 31.13 | $29.80 | 50500 |
| 2023-05-09 | 31.27 | $30.25 | 58000 |
| 2023-05-08 | 31.38 | $30.43 | 56400 |
| 2023-05-05 | 31.48 | $30.53 | 44100 |
| 2023-05-04 | 31.58 | $29.50 | 64300 |
| 2023-05-03 | 31.80 | $32.02 | 428934 |
| 2023-05-02 | 31.77 | $31.76 | 176400 |
| 2023-05-01 | 31.77 | $32.64 | 73100 |
| 2023-04-28 | 31.68 | $32.62 | 52600 |
| 2023-04-27 | 31.58 | $32.64 | 74900 |
| 2023-04-26 | 31.47 | $32.11 | 83300 |
| 2023-04-25 | 31.41 | $31.84 | 55800 |
| 2023-04-24 | 31.36 | $32.37 | 105100 |
| 2023-04-21 | 31.25 | $32.17 | 112000 |
| 2023-04-20 | 31.16 | $32.09 | 90100 |
| 2023-04-19 | 31.06 | $32.13 | 64300 |
| 2023-04-18 | 30.95 | $31.70 | 60600 |
| 2023-04-17 | 30.87 | $31.07 | 60700 |
| 2023-04-14 | 30.85 | $31.50 | 64747 |
| 2023-04-13 | 30.78 | $32.17 | 65600 |
| 2023-04-12 | 30.63 | $32.04 | 65309 |
| 2023-04-11 | 30.48 | $31.64 | 46900 |
| 2023-04-10 | 30.36 | $31.31 | 31745 |
| 2023-04-06 | 30.26 | $31.39 | 51008 |
| 2023-04-05 | 30.14 | $30.79 | 187541 |
| 2023-04-04 | 30.08 | $30.95 | 262301 |
| 2023-04-03 | 29.98 | $30.83 | 56029 |
| 2023-03-31 | 29.90 | $30.57 | 124536 |
| 2023-03-30 | 29.82 | $30.83 | 48600 |
| 2023-03-29 | 29.72 | $30.26 | 44300 |
| 2023-03-28 | 29.66 | $29.35 | 57428 |
| 2023-03-27 | 29.69 | $29.22 | 52339 |
| 2023-03-24 | 29.74 | $28.81 | 85500 |
| 2023-03-23 | 29.84 | $29.08 | 56217 |
| 2023-03-22 | 29.92 | $29.35 | 113400 |
| 2023-03-21 | 29.98 | $29.85 | 46100 |
| 2023-03-20 | 30.00 | $28.60 | 55700 |
| 2023-03-17 | 30.14 | $27.64 | 71811 |
| 2023-03-16 | 30.41 | $28.70 | 90700 |
| 2023-03-15 | 30.59 | $28.21 | 97900 |
| 2023-03-14 | 30.84 | $29.75 | 85600 |
| 2023-03-13 | 30.95 | $29.63 | 106700 |
| 2023-03-10 | 31.09 | $30.77 | 279200 |
| 2023-03-09 | 31.12 | $31.43 | 121800 |
| 2023-03-08 | 31.09 | $31.82 | 305035 |
| 2023-03-07 | 31.02 | $31.53 | 94718 |
| 2023-03-06 | 30.96 | $32.12 | 101542 |
| 2023-03-03 | 30.84 | $31.95 | 44600 |
| 2023-03-02 | 30.72 | $31.59 | 36222 |
| 2023-03-01 | 30.63 | $31.80 | 91547 |
| 2023-02-28 | 30.51 | $31.54 | 67213 |
| 2023-02-27 | 30.40 | $31.20 | 67600 |
| 2023-02-24 | 30.32 | $30.08 | 45219 |
| 2023-02-23 | 30.34 | $30.56 | 110328 |
| 2023-02-22 | 30.32 | $29.49 | 46600 |
| 2023-02-21 | 30.41 | $29.86 | 47000 |
| 2023-02-17 | 30.46 | $30.39 | 39400 |
| 2023-02-16 | 30.47 | $30.18 | 48900 |
| 2023-02-15 | 30.50 | $30.19 | 35000 |
| 2023-02-14 | 30.53 | $30.48 | 47947 |
| 2023-02-13 | 30.54 | $30.52 | 85800 |
| 2023-02-10 | 30.54 | $30.44 | 114535 |
| 2023-02-09 | 30.55 | $30.78 | 44400 |
| 2023-02-08 | 30.53 | $30.63 | 47400 |
| 2023-02-07 | 30.52 | $30.71 | 50515 |
| 2023-02-06 | 30.50 | $30.62 | 50300 |
| 2023-02-03 | 30.48 | $30.89 | 42502 |
| 2023-02-02 | 30.44 | $31.53 | 68740 |
| 2023-02-01 | 30.33 | $31.46 | 41209 |
| 2023-01-31 | 30.21 | $31.26 | 54000 |
| 2023-01-30 | 30.10 | $31.04 | 83100 |
| 2023-01-27 | 30.00 | $31.12 | 72939 |
| 2023-01-26 | 29.88 | $31.26 | 72100 |
| 2023-01-25 | 29.73 | $31.18 | 317626 |
| 2023-01-24 | 29.58 | $30.77 | 94327 |
| 2023-01-23 | 29.46 | $30.58 | 289322 |
| 2023-01-20 | 29.34 | $30.73 | 54300 |
| 2023-01-19 | 29.19 | $30.27 | 88235 |
| 2023-01-18 | 29.08 | $30.32 | 59030 |
| 2023-01-17 | 28.95 | $30.25 | 89600 |
| 2023-01-13 | 28.81 | $30.11 | 75600 |
| 2023-01-12 | 28.68 | $30.14 | 74000 |
| 2023-01-11 | 28.52 | $29.43 | 64400 |
| 2023-01-10 | 28.43 | $29.54 | 48600 |
| 2023-01-09 | 28.31 | $29.29 | 155438 |
| 2023-01-06 | 28.20 | $29.14 | 231239 |
| 2023-01-05 | 28.11 | $28.14 | 71500 |
| 2023-01-04 | 28.10 | $28.57 | 141722 |
| 2023-01-03 | 28.05 | $28.06 | 100000 |
| 2022-12-30 | 28.05 | $27.87 | 57400 |
| 2022-12-29 | 28.07 | $28.12 | 72413 |
| 2022-12-28 | 28.07 | $27.82 | 59600 |
| 2022-12-27 | 28.09 | $28.10 | 49900 |
| 2022-12-23 | 28.09 | $28.05 | 64038 |
| 2022-12-22 | 28.10 | $28.10 | 103134 |
| 2022-12-21 | 28.10 | $28.22 | 498424 |
| 2022-12-20 | 28.08 | $28.04 | 63410 |
| 2022-12-19 | 28.09 | $27.85 | 122300 |
| 2022-12-16 | 28.11 | $27.67 | 64600 |
| 2022-12-15 | 28.16 | $27.90 | 66100 |
| 2022-12-14 | 28.19 | $28.84 | 78900 |
| 2022-12-13 | 28.12 | $29.20 | 155100 |
| 2022-12-12 | 28.00 | $28.74 | 784110 |
| 2022-12-09 | 27.93 | $28.77 | 120313 |
| 2022-12-08 | 27.84 | $28.44 | 55400 |
| 2022-12-07 | 27.77 | $28.64 | 84400 |
| 2022-12-06 | 27.68 | $28.66 | 111700 |
| 2022-12-05 | 27.58 | $28.64 | 163207 |
| 2022-12-02 | 27.47 | $28.79 | 67447 |
| 2022-12-01 | 27.33 | $28.71 | 71010 |
| 2022-11-30 | 27.18 | $28.27 | 217232 |
| 2022-11-29 | 27.07 | $28.29 | 58641 |
| 2022-11-28 | 26.94 | $27.88 | 103800 |
| 2022-11-25 | 26.84 | $28.30 | 35625 |
| 2022-11-23 | 26.69 | $28.16 | 96000 |
| 2022-11-22 | 26.53 | $28.00 | 45700 |
| 2022-11-21 | 26.38 | $27.65 | 58400 |
| 2022-11-18 | 26.24 | $27.88 | 76100 |
| 2022-11-17 | 26.07 | $27.65 | 89100 |
| 2022-11-16 | 25.90 | $27.65 | 62500 |
| 2022-11-15 | 25.72 | $27.41 | 81221 |
| 2022-11-14 | 25.54 | $27.38 | 112400 |
| 2022-11-11 | 25.35 | $27.66 | 83100 |
| 2022-11-10 | 25.10 | $27.13 | 158337 |
| 2022-11-09 | 24.89 | $26.29 | 86200 |
| 2022-11-08 | 24.74 | $26.60 | 127730 |
| 2022-11-07 | 24.55 | $26.46 | 103014 |
| 2022-11-04 | 24.34 | $25.82 | 72316 |
| 2022-11-03 | 24.19 | $25.07 | 134100 |
| 2022-11-02 | 24.10 | $24.58 | 67614 |
| 2022-11-01 | 24.05 | $25.00 | 127530 |
| 2022-10-31 | 23.95 | $24.68 | 157520 |
| 2022-10-28 | 23.87 | $24.99 | 137700 |
| 2022-10-27 | 23.75 | $24.69 | 334200 |
| 2022-10-26 | 23.65 | $24.87 | 90500 |
| 2022-10-25 | 23.52 | $24.91 | 91846 |
| 2022-10-24 | 23.38 | $24.54 | 145600 |
| 2022-10-21 | 23.25 | $24.03 | 179800 |
| 2022-10-20 | 23.17 | $23.56 | 93631 |
| 2022-10-19 | 23.13 | $23.80 | 74102 |
| 2022-10-18 | 23.06 | $23.64 | 120423 |
| 2022-10-17 | 23.00 | $23.42 | 120200 |
| 2022-10-14 | 22.96 | $22.87 | 157105 |
| 2022-10-13 | 22.96 | $22.90 | 193900 |
| 2022-10-12 | 22.97 | $21.87 | 128725 |
| 2022-10-11 | 23.09 | $22.12 | 209005 |
| 2022-10-10 | 23.19 | $22.56 | 231318 |
| 2022-10-07 | 23.26 | $22.41 | 110824 |
| 2022-10-06 | 23.34 | $22.71 | 97900 |
| 2022-10-05 | 23.41 | $23.25 | 122800 |
| 2022-10-04 | 23.43 | $23.76 | 322300 |
| 2022-10-03 | 23.39 | $21.88 | 257900 |
| 2022-09-30 | 23.55 | $21.78 | 255843 |
| 2022-09-29 | 23.74 | $21.95 | 613300 |
| 2022-09-28 | 23.93 | $22.52 | 209400 |
| 2022-09-27 | 24.08 | $22.31 | 450300 |
| 2022-09-26 | 24.26 | $22.61 | 217000 |
| 2022-09-23 | 24.43 | $23.42 | 239000 |
| 2022-09-22 | 24.54 | $24.38 | 194801 |
| 2022-09-21 | 24.56 | $24.32 | 128016 |
| 2022-09-20 | 24.58 | $24.85 | 163827 |
| 2022-09-19 | 24.56 | $25.29 | 115600 |
| 2022-09-16 | 24.48 | $25.34 | 72100 |
| 2022-09-15 | 24.39 | $25.38 | 76448 |
| 2022-09-14 | 24.28 | $25.18 | 109100 |
| 2022-09-13 | 24.19 | $25.18 | 73000 |
| 2022-09-12 | 24.08 | $25.82 | 145900 |
| 2022-09-09 | 23.90 | $25.11 | 105247 |
| 2022-09-08 | 23.77 | $24.40 | 163700 |
| 2022-09-07 | 23.71 | $23.90 | 153400 |
| 2022-09-06 | 23.69 | $23.52 | 258600 |
| 2022-09-02 | 23.71 | $23.25 | 136900 |
| 2022-09-01 | 23.75 | $23.50 | 281500 |
| 2022-08-31 | 23.78 | $23.64 | 193847 |
| 2022-08-30 | 23.80 | $23.55 | 175844 |
| 2022-08-29 | 23.82 | $23.39 | 272700 |
| 2022-08-26 | 23.87 | $23.27 | 139829 |
| 2022-08-25 | 23.93 | $23.71 | 142700 |
| 2022-08-24 | 23.95 | $23.63 | 159749 |
| 2022-08-23 | 23.99 | $23.75 | 175200 |
| 2022-08-22 | 24.01 | $23.64 | 255500 |
| 2022-08-19 | 24.05 | $24.43 | 75210 |
| 2022-08-18 | 24.01 | $24.69 | 119624 |
| 2022-08-17 | 23.94 | $25.00 | 184700 |
| 2022-08-16 | 23.83 | $25.15 | 132900 |
| 2022-08-15 | 23.69 | $25.06 | 165108 |
| 2022-08-12 | 23.55 | $25.26 | 62302 |
| 2022-08-11 | 23.37 | $25.05 | 128905 |
| 2022-08-10 | 23.19 | $25.01 | 75700 |
| 2022-08-09 | 23.00 | $24.39 | 172620 |
| 2022-08-08 | 22.85 | $24.30 | 224100 |
| 2022-08-05 | 22.70 | $24.08 | 118606 |
| 2022-08-04 | 22.55 | $23.68 | 164811 |
| 2022-08-03 | 22.44 | $23.89 | 166500 |
| 2022-08-02 | 22.28 | $22.51 | 232800 |
| 2022-08-01 | 22.26 | $22.98 | 259400 |
| 2022-07-29 | 22.18 | $23.09 | 164217 |
| 2022-07-28 | 22.09 | $22.47 | 591400 |
| 2022-07-27 | 22.05 | $22.40 | 280800 |
| 2022-07-26 | 22.01 | $21.55 | 326900 |
| 2022-07-25 | 22.06 | $21.92 | 298500 |
| 2022-07-22 | 22.07 | $21.58 | 112200 |
| 2022-07-21 | 22.13 | $21.76 | 111841 |
| 2022-07-20 | 22.16 | $21.43 | 313000 |
| 2022-07-19 | 22.24 | $21.95 | 356200 |
| 2022-07-18 | 22.27 | $21.33 | 366600 |
| 2022-07-15 | 22.37 | $21.13 | 179200 |
| 2022-07-14 | 22.50 | $20.89 | 169730 |
| 2022-07-13 | 22.67 | $21.55 | 197100 |
| 2022-07-12 | 22.79 | $21.71 | 206000 |
| 2022-07-11 | 22.90 | $21.59 | 404546 |
| 2022-07-08 | 23.04 | $21.99 | 126100 |
| 2022-07-07 | 23.15 | $21.67 | 197900 |
| 2022-07-06 | 23.31 | $21.27 | 426608 |
| 2022-07-05 | 23.52 | $21.26 | 225400 |
| 2022-07-01 | 23.76 | $22.95 | 123400 |
| 2022-06-30 | 23.85 | $22.85 | 213004 |
| 2022-06-29 | 23.95 | $22.97 | 351643 |
| 2022-06-28 | 24.06 | $23.28 | 282200 |
| 2022-06-27 | 24.14 | $23.26 | 376100 |
| 2022-06-24 | 24.23 | $23.85 | 135412 |
| 2022-06-23 | 24.27 | $23.32 | 264124 |
| 2022-06-22 | 24.37 | $23.74 | 190312 |
| 2022-06-21 | 24.44 | $23.87 | 284529 |
| 2022-06-17 | 24.50 | $23.64 | 179006 |
| 2022-06-16 | 24.59 | $23.72 | 196500 |
| 2022-06-15 | 24.68 | $24.08 | 309000 |
| 2022-06-14 | 24.74 | $23.41 | 377800 |
| 2022-06-13 | 24.88 | $23.09 | 195700 |
| 2022-06-10 | 25.07 | $23.79 | 221600 |
| 2022-06-09 | 25.20 | $24.71 | 248619 |
| 2022-06-08 | 25.26 | $24.88 | 239420 |
| 2022-06-07 | 25.30 | $25.44 | 252635 |
| 2022-06-06 | 25.28 | $25.60 | 605600 |
| 2022-06-03 | 25.25 | $25.14 | 91100 |
| 2022-06-02 | 25.26 | $25.27 | 226200 |
| 2022-06-01 | 25.26 | $24.98 | 212100 |
| 2022-05-31 | 25.29 | $25.29 | 189500 |
| 2022-05-27 | 25.29 | $26.12 | 126900 |
| 2022-05-26 | 25.20 | $25.80 | 650618 |
| 2022-05-25 | 25.14 | $25.29 | 238206 |
| 2022-05-24 | 25.12 | $25.08 | 418000 |
| 2022-05-23 | 25.12 | $24.91 | 252947 |
| 2022-05-20 | 25.15 | $24.37 | 149300 |
| 2022-05-19 | 25.23 | $24.31 | 182900 |
| 2022-05-18 | 25.33 | $24.19 | 113203 |
| 2022-05-17 | 25.45 | $24.88 | 262037 |
| 2022-05-16 | 25.50 | $24.04 | 214400 |
| 2022-05-13 | 25.66 | $23.95 | 503808 |
| 2022-05-12 | 25.84 | $23.37 | 246910 |
| 2022-05-11 | 26.10 | $23.72 | 149400 |
| 2022-05-10 | 26.35 | $23.72 | 274100 |
| 2022-05-09 | 26.63 | $23.36 | 288100 |
| 2022-05-06 | 26.97 | $23.93 | 590533 |
| 2022-05-05 | 27.29 | $24.27 | 640500 |
| 2022-05-04 | 27.61 | $25.75 | 124627 |
| 2022-05-03 | 27.80 | $26.67 | 268200 |
| 2022-05-02 | 27.92 | $26.43 | 205700 |
| 2022-04-29 | 28.08 | $26.12 | 204600 |
| 2022-04-28 | 28.29 | $27.04 | 398800 |
| 2022-04-27 | 28.42 | $27.11 | 132000 |
| 2022-04-26 | 28.55 | $27.36 | 229633 |
| 2022-04-25 | 28.68 | $28.18 | 180548 |
| 2022-04-22 | 28.73 | $28.56 | 96400 |
| 2022-04-21 | 28.75 | $29.07 | 179500 |
| 2022-04-20 | 28.72 | $29.48 | 107800 |
| 2022-04-19 | 28.64 | $28.95 | 132100 |
| 2022-04-18 | 28.60 | $29.23 | 90300 |
| 2022-04-14 | 28.54 | $29.14 | 70342 |
| 2022-04-13 | 28.47 | $29.10 | 95646 |
| 2022-04-12 | 28.41 | $28.83 | 96400 |
| 2022-04-11 | 28.36 | $28.61 | 136005 |
| 2022-04-08 | 28.34 | $27.92 | 142000 |
| 2022-04-07 | 28.38 | $27.97 | 151830 |
| 2022-04-06 | 28.43 | $28.01 | 186134 |
| 2022-04-05 | 28.47 | $27.98 | 132300 |
| 2022-04-04 | 28.52 | $28.89 | 111200 |
| 2022-04-01 | 28.48 | $29.55 | 69300 |
| 2022-03-31 | 28.37 | $29.14 | 79129 |
| 2022-03-30 | 28.29 | $29.52 | 59710 |
| 2022-03-29 | 28.16 | $29.70 | 162600 |
| 2022-03-28 | 28.00 | $28.65 | 116416 |
| 2022-03-25 | 27.93 | $28.39 | 105900 |
| 2022-03-24 | 27.88 | $28.27 | 77900 |
| 2022-03-23 | 27.84 | $28.16 | 71023 |
| 2022-03-22 | 27.80 | $28.74 | 422136 |
| 2022-03-21 | 27.70 | $28.07 | 120500 |
| 2022-03-18 | 27.67 | $28.19 | 70100 |
| 2022-03-17 | 27.61 | $28.41 | 91200 |
| 2022-03-16 | 27.53 | $28.27 | 103731 |
| 2022-03-15 | 27.45 | $27.56 | 189100 |
| 2022-03-14 | 27.44 | $27.06 | 175300 |
| 2022-03-11 | 27.48 | $26.06 | 98900 |
| 2022-03-10 | 27.62 | $25.99 | 238700 |
| 2022-03-09 | 27.80 | $26.76 | 603400 |
| 2022-03-08 | 27.91 | $25.03 | 467100 |
| 2022-03-07 | 28.21 | $23.83 | 486714 |
| 2022-03-04 | 28.67 | $24.44 | 270500 |
| 2022-03-03 | 29.11 | $25.97 | 486036 |
| 2022-03-02 | 29.44 | $25.97 | 212300 |
| 2022-03-01 | 29.81 | $25.71 | 843215 |
| 2022-02-28 | 30.24 | $26.87 | 161624 |
| 2022-02-25 | 30.60 | $28.04 | 141800 |
| 2022-02-24 | 30.87 | $27.82 | 214800 |
| 2022-02-23 | 31.19 | $29.37 | 152511 |
| 2022-02-22 | 31.38 | $29.62 | 169400 |
| 2022-02-18 | 31.56 | $30.45 | 529649 |
| 2022-02-17 | 31.68 | $30.77 | 75438 |
| 2022-02-16 | 31.78 | $31.96 | 407600 |
| 2022-02-15 | 31.76 | $32.00 | 605800 |
| 2022-02-14 | 31.73 | $31.13 | 151100 |
| 2022-02-11 | 31.79 | $31.85 | 91300 |
| 2022-02-10 | 31.79 | $32.49 | 73943 |
| 2022-02-09 | 31.71 | $32.96 | 116930 |
| 2022-02-08 | 31.58 | $32.85 | 73900 |
| 2022-02-07 | 31.45 | $32.23 | 66335 |
| 2022-02-04 | 31.37 | $31.68 | 90300 |
| 2022-02-03 | 31.33 | $32.13 | 65500 |
| 2022-02-02 | 31.25 | $32.35 | 93700 |
| 2022-02-01 | 31.13 | $32.06 | 77720 |
| 2022-01-31 | 31.04 | $31.65 | 88100 |
| 2022-01-28 | 30.97 | $31.40 | 128201 |
| 2022-01-27 | 30.93 | $31.16 | 235400 |
| 2022-01-26 | 30.90 | $31.14 | 223200 |
| 2022-01-25 | 30.88 | $30.84 | 317400 |
| 2022-01-24 | 30.88 | $30.73 | 227507 |
| 2022-01-21 | 30.90 | $30.98 | 101348 |
| 2022-01-20 | 30.89 | $31.26 | 198900 |
| 2022-01-19 | 30.85 | $31.76 | 263644 |
| 2022-01-18 | 30.76 | $32.40 | 151236 |
| 2022-01-14 | 30.58 | $32.37 | 86003 |
| 2022-01-13 | 30.39 | $32.15 | 69400 |
| 2022-01-12 | 30.21 | $31.97 | 107300 |
| 2022-01-11 | 30.02 | $31.77 | 81730 |
| 2022-01-10 | 29.84 | $31.19 | 59700 |
| 2022-01-07 | 29.70 | $31.26 | 74536 |
| 2022-01-06 | 29.53 | $30.84 | 66000 |
| 2022-01-05 | 29.40 | $30.25 | 77316 |
| 2022-01-04 | 29.31 | $30.45 | 87200 |
| 2022-01-03 | 29.19 | $30.00 | 60500 |
| 2021-12-31 | 29.10 | $29.77 | 40800 |
| 2021-12-30 | 29.03 | $29.71 | 46400 |
| 2021-12-29 | 28.96 | $29.78 | 58815 |
| 2021-12-28 | 28.87 | $29.76 | 252910 |
| 2021-12-27 | 28.78 | $29.62 | 45300 |
| 2021-12-23 | 28.69 | $29.33 | 72900 |
| 2021-12-22 | 28.62 | $28.94 | 70600 |
| 2021-12-21 | 28.59 | $28.65 | 121600 |
| 2021-12-20 | 28.58 | $28.17 | 128500 |
| 2021-12-17 | 28.63 | $28.40 | 153827 |
| 2021-12-16 | 28.65 | $29.05 | 391102 |
| 2021-12-15 | 28.61 | $28.93 | 100603 |
| 2021-12-14 | 28.58 | $28.72 | 99100 |
| 2021-12-13 | 28.56 | $28.53 | 98501 |
| 2021-12-10 | 28.56 | $28.74 | 111411 |
| 2021-12-09 | 28.55 | $28.79 | 89200 |
| 2021-12-08 | 28.52 | $28.96 | 60400 |
| 2021-12-07 | 28.47 | $28.80 | 129115 |
| 2021-12-06 | 28.44 | $28.70 | 86800 |
| 2021-12-03 | 28.41 | $28.25 | 119500 |
| 2021-12-02 | 28.43 | $28.44 | 93834 |
| 2021-12-01 | 28.43 | $27.89 | 136000 |
| 2021-11-30 | 28.49 | $27.52 | 242500 |
| 2021-11-29 | 28.59 | $27.39 | 176726 |
| 2021-11-26 | 28.71 | $27.48 | 200900 |
| 2021-11-24 | 28.84 | $28.66 | 97200 |
| 2021-11-23 | 28.86 | $28.73 | 93600 |
| 2021-11-22 | 28.88 | $28.44 | 68200 |
| 2021-11-19 | 28.92 | $28.39 | 194100 |
| 2021-11-18 | 28.98 | $28.78 | 411300 |
| 2021-11-17 | 29.00 | $28.90 | 134345 |
| 2021-11-16 | 29.01 | $28.87 | 166500 |
| 2021-11-15 | 29.03 | $29.35 | 114600 |
| 2021-11-12 | 28.99 | $29.51 | 48640 |
| 2021-11-11 | 28.94 | $29.50 | 147117 |
| 2021-11-10 | 28.88 | $29.37 | 158500 |
| 2021-11-09 | 28.83 | $29.34 | 177200 |
| 2021-11-08 | 28.77 | $29.65 | 237700 |
| 2021-11-05 | 28.68 | $29.59 | 143700 |
| 2021-11-04 | 28.58 | $29.88 | 178700 |
| 2021-11-03 | 28.45 | $29.88 | 249100 |
| 2021-11-02 | 28.30 | $29.56 | 196922 |
| 2021-11-01 | 28.16 | $29.39 | 94400 |
| 2021-10-29 | 28.03 | $29.10 | 115808 |
| 2021-10-28 | 27.92 | $28.54 | 62104 |
| 2021-10-27 | 27.86 | $28.24 | 56200 |
| 2021-10-26 | 27.81 | $28.28 | 80426 |
| 2021-10-25 | 27.77 | $27.78 | 86800 |
| 2021-10-22 | 27.76 | $27.94 | 44200 |
| 2021-10-21 | 27.75 | $27.67 | 93100 |
| 2021-10-20 | 27.75 | $28.00 | 30305 |
| 2021-10-19 | 27.73 | $27.88 | 73210 |
| 2021-10-18 | 27.71 | $27.79 | 53502 |
| 2021-10-15 | 27.70 | $27.83 | 85400 |
| 2021-10-14 | 27.69 | $27.55 | 66800 |
| 2021-10-13 | 27.70 | $27.32 | 51300 |
| 2021-10-12 | 27.75 | $27.71 | 71900 |
| 2021-10-11 | 27.75 | $27.80 | 43100 |
| 2021-10-08 | 27.74 | $27.94 | 50900 |
| 2021-10-07 | 27.72 | $27.89 | 247000 |
| 2021-10-06 | 27.71 | $27.61 | 1.1M |
| 2021-10-05 | 27.72 | $28.23 | 153308 |
| 2021-10-04 | 27.66 | $27.85 | 85941 |
| 2021-10-01 | 27.64 | $27.93 | 141427 |
| 2021-09-30 | 27.61 | $27.87 | 57800 |
| 2021-09-29 | 27.58 | $27.86 | 346900 |
| 2021-09-28 | 27.55 | $27.58 | 194800 |
| 2021-09-27 | 27.55 | $28.02 | 66500 |
| 2021-09-24 | 27.50 | $27.66 | 70700 |
| 2021-09-23 | 27.49 | $27.50 | 38007 |
| 2021-09-22 | 27.48 | $27.10 | 57100 |
| 2021-09-21 | 27.52 | $26.59 | 86923 |
| 2021-09-20 | 27.62 | $26.27 | 98000 |
| 2021-09-17 | 27.77 | $27.16 | 72605 |
| 2021-09-16 | 27.83 | $27.60 | 60039 |
| 2021-09-15 | 27.85 | $27.61 | 106300 |
| 2021-09-14 | 27.88 | $27.45 | 60700 |
| 2021-09-13 | 27.92 | $27.87 | 336504 |
| 2021-09-10 | 27.93 | $27.50 | 81100 |
| 2021-09-09 | 27.98 | $27.67 | 260600 |
| 2021-09-08 | 28.01 | $27.68 | 63500 |
| 2021-09-07 | 28.04 | $27.97 | 63900 |
| 2021-09-03 | 28.05 | $28.11 | 45900 |
| 2021-09-02 | 28.04 | $28.24 | 75000 |
| 2021-09-01 | 28.02 | $28.27 | 58600 |
| 2021-08-31 | 28.00 | $28.08 | 72817 |
| 2021-08-30 | 27.99 | $28.27 | 97440 |
| 2021-08-27 | 27.96 | $28.45 | 119400 |
| 2021-08-26 | 27.91 | $28.26 | 51300 |
| 2021-08-25 | 27.87 | $28.46 | 95007 |
| 2021-08-24 | 27.81 | $28.48 | 47540 |
| 2021-08-23 | 27.74 | $28.43 | 52200 |
| 2021-08-20 | 27.66 | $28.17 | 96300 |
| 2021-08-19 | 27.61 | $27.95 | 280111 |
| 2021-08-18 | 27.57 | $28.46 | 94612 |
| 2021-08-17 | 27.48 | $28.37 | 89900 |
| 2021-08-16 | 27.39 | $28.77 | 107900 |
| 2021-08-13 | 27.24 | $28.87 | 66500 |
| 2021-08-12 | 27.07 | $28.54 | 69700 |
| 2021-08-11 | 26.92 | $28.37 | 90400 |
| 2021-08-10 | 26.76 | $28.00 | 134000 |
| 2021-08-09 | 26.63 | $27.93 | 104300 |
| 2021-08-06 | 26.50 | $27.90 | 78910 |
| 2021-08-05 | 26.35 | $27.65 | 83600 |
| 2021-08-04 | 26.21 | $27.40 | 60300 |
| 2021-08-03 | 26.09 | $27.55 | 225240 |
| 2021-08-02 | 25.93 | $26.93 | 95430 |
| 2021-07-30 | 25.83 | $25.97 | 81512 |
| 2021-07-29 | 25.81 | $26.04 | 57300 |
| 2021-07-28 | 25.79 | $25.84 | 60016 |
| 2021-07-27 | 25.78 | $25.87 | 103636 |
| 2021-07-26 | 25.77 | $25.90 | 75200 |
| 2021-07-23 | 25.76 | $25.66 | 94025 |
| 2021-07-22 | 25.77 | $25.52 | 188300 |
| 2021-07-21 | 25.79 | $25.68 | 68300 |
| 2021-07-20 | 25.81 | $25.10 | 152300 |
| 2021-07-19 | 25.88 | $24.78 | 113600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
50.23
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.63
Average
34.96
Maximum
50.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.23 | $50.89 | 3592 |
| 2026-07-15 | 50.12 | $50.42 | 104400 |
| 2026-07-14 | 50.05 | $50.49 | 179600 |
| 2026-07-13 | 49.95 | $50.45 | 49924 |
| 2026-07-10 | 49.84 | $50.65 | 337040 |
| 2026-07-09 | 49.69 | $50.61 | 47746 |
| 2026-07-08 | 49.53 | $50.52 | 52900 |
| 2026-07-07 | 49.36 | $50.48 | 37633 |
| 2026-07-06 | 49.16 | $50.71 | 52447 |
| 2026-07-02 | 48.92 | $50.14 | 61400 |
| 2026-07-01 | 48.70 | $49.68 | 81802 |
| 2026-06-30 | 48.52 | $50.24 | 97700 |
| 2026-06-29 | 48.26 | $49.57 | 76409 |
| 2026-06-26 | 48.05 | $49.30 | 92600 |
| 2026-06-25 | 47.85 | $48.78 | 90908 |
| 2026-06-24 | 47.69 | $48.62 | 95437 |
| 2026-06-23 | 47.53 | $48.75 | 94409 |
| 2026-06-22 | 47.36 | $48.82 | 73900 |
| 2026-06-18 | 47.17 | $48.43 | 90300 |
| 2026-06-17 | 47.00 | $48.66 | 89500 |
| 2026-06-16 | 46.81 | $49.23 | 54724 |
| 2026-06-15 | 46.55 | $48.30 | 90100 |
| 2026-06-12 | 46.37 | $47.43 | 259209 |
| 2026-06-11 | 46.26 | $47.46 | 540400 |
| 2026-06-10 | 46.14 | $46.61 | 37800 |
| 2026-06-09 | 46.09 | $46.50 | 97300 |
| 2026-06-08 | 46.06 | $45.67 | 118800 |
| 2026-06-05 | 46.11 | $45.26 | 72830 |
| 2026-06-04 | 46.21 | $45.78 | 229900 |
| 2026-06-03 | 46.27 | $45.10 | 944126 |
| 2026-06-02 | 46.41 | $46.11 | 92600 |
| 2026-06-01 | 46.45 | $45.98 | 124745 |
| 2026-05-29 | 46.52 | $46.05 | 106610 |
| 2026-05-28 | 46.59 | $46.15 | 533200 |
| 2026-05-27 | 46.66 | $47.18 | 120444 |
| 2026-05-26 | 46.63 | $46.89 | 501200 |
| 2026-05-22 | 46.63 | $46.47 | 135900 |
| 2026-05-21 | 46.69 | $46.90 | 495900 |
| 2026-05-20 | 46.70 | $46.93 | 287000 |
| 2026-05-19 | 46.72 | $46.63 | 121145 |
| 2026-05-18 | 46.78 | $46.88 | 443800 |
| 2026-05-15 | 46.83 | $45.28 | 470300 |
| 2026-05-14 | 47.06 | $45.77 | 116900 |
| 2026-05-13 | 47.26 | $45.61 | 91100 |
| 2026-05-12 | 47.49 | $45.95 | 153420 |
| 2026-05-11 | 47.71 | $46.26 | 192612 |
| 2026-05-08 | 47.91 | $45.79 | 299400 |
| 2026-05-07 | 48.17 | $48.65 | 77000 |
| 2026-05-06 | 48.16 | $48.92 | 103003 |
| 2026-05-05 | 48.11 | $46.42 | 578845 |
| 2026-05-04 | 48.31 | $47.02 | 110306 |
| 2026-05-01 | 48.45 | $48.05 | 63510 |
| 2026-04-30 | 48.49 | $48.04 | 78100 |
| 2026-04-29 | 48.52 | $47.04 | 61400 |
| 2026-04-28 | 48.64 | $47.97 | 222307 |
| 2026-04-27 | 48.66 | $48.08 | 128709 |
| 2026-04-24 | 48.64 | $48.19 | 74731 |
| 2026-04-23 | 48.59 | $47.51 | 66433 |
| 2026-04-22 | 48.59 | $48.46 | 89100 |
| 2026-04-21 | 48.48 | $49.31 | 66506 |
| 2026-04-20 | 48.27 | $50.31 | 61900 |
| 2026-04-17 | 47.92 | $49.95 | 62005 |
| 2026-04-16 | 47.59 | $49.90 | 123900 |
| 2026-04-15 | 47.23 | $49.61 | 145421 |
| 2026-04-14 | 46.89 | $49.32 | 209312 |
| 2026-04-13 | 46.54 | $48.92 | 306335 |
| 2026-04-10 | 46.21 | $48.33 | 177000 |
| 2026-04-09 | 45.91 | $48.56 | 85522 |
| 2026-04-08 | 45.57 | $48.25 | 92549 |
| 2026-04-07 | 45.24 | $47.35 | 112305 |
| 2026-04-06 | 44.99 | $47.05 | 122542 |
| 2026-04-02 | 44.75 | $46.85 | 143200 |
| 2026-04-01 | 44.51 | $46.43 | 115500 |
| 2026-03-31 | 44.31 | $45.99 | 109700 |
| 2026-03-30 | 44.15 | $44.29 | 118900 |
| 2026-03-27 | 44.17 | $43.61 | 100105 |
| 2026-03-26 | 44.28 | $43.65 | 135700 |
| 2026-03-25 | 44.40 | $44.13 | 199900 |
| 2026-03-24 | 44.50 | $43.94 | 207539 |
| 2026-03-23 | 44.63 | $44.44 | 177100 |
| 2026-03-20 | 44.72 | $43.49 | 209800 |
| 2026-03-19 | 44.92 | $44.61 | 88516 |
| 2026-03-18 | 45.03 | $44.59 | 85200 |
| 2026-03-17 | 45.14 | $45.19 | 111700 |
| 2026-03-16 | 45.20 | $44.42 | 173400 |
| 2026-03-13 | 45.33 | $43.67 | 181100 |
| 2026-03-12 | 45.54 | $43.88 | 476600 |
| 2026-03-11 | 45.73 | $44.16 | 89028 |
| 2026-03-10 | 45.91 | $44.09 | 207712 |
| 2026-03-09 | 46.10 | $44.40 | 205900 |
| 2026-03-06 | 46.28 | $44.35 | 105927 |
| 2026-03-05 | 46.48 | $44.39 | 152437 |
| 2026-03-04 | 46.68 | $45.29 | 93326 |
| 2026-03-03 | 46.81 | $45.67 | 95100 |
| 2026-03-02 | 46.90 | $47.49 | 106000 |
| 2026-02-27 | 46.81 | $48.83 | 101900 |
| 2026-02-26 | 46.58 | $48.36 | 91803 |
| 2026-02-25 | 46.38 | $47.54 | 85600 |
| 2026-02-24 | 46.25 | $47.27 | 72349 |
| 2026-02-23 | 46.14 | $46.99 | 84700 |
| 2026-02-20 | 46.04 | $47.10 | 267700 |
| 2026-02-19 | 45.92 | $46.11 | 120700 |
| 2026-02-18 | 45.89 | $45.82 | 88128 |
| 2026-02-17 | 45.88 | $46.05 | 104400 |
| 2026-02-13 | 45.85 | $44.56 | 97900 |
| 2026-02-12 | 45.97 | $45.10 | 99700 |
| 2026-02-11 | 46.03 | $44.82 | 104446 |
| 2026-02-10 | 46.13 | $45.79 | 75939 |
| 2026-02-09 | 46.14 | $47.20 | 79800 |
| 2026-02-06 | 46.02 | $47.06 | 73500 |
| 2026-02-05 | 45.90 | $46.45 | 230800 |
| 2026-02-04 | 45.85 | $47.53 | 81844 |
| 2026-02-03 | 45.70 | $46.55 | 93006 |
| 2026-02-02 | 45.64 | $46.21 | 113200 |
| 2026-01-30 | 45.63 | $45.74 | 133609 |
| 2026-01-29 | 45.67 | $45.86 | 112304 |
| 2026-01-28 | 45.71 | $45.51 | 74503 |
| 2026-01-27 | 45.80 | $45.63 | 74132 |
| 2026-01-26 | 45.89 | $45.14 | 74700 |
| 2026-01-23 | 46.05 | $44.72 | 139400 |
| 2026-01-22 | 46.26 | $44.96 | 122000 |
| 2026-01-21 | 46.46 | $44.83 | 108904 |
| 2026-01-20 | 46.70 | $45.37 | 179845 |
| 2026-01-16 | 46.89 | $45.64 | 117900 |
| 2026-01-15 | 47.07 | $45.61 | 78500 |
| 2026-01-14 | 47.26 | $45.76 | 90714 |
| 2026-01-13 | 47.44 | $45.66 | 133900 |
| 2026-01-12 | 47.65 | $46.46 | 128200 |
| 2026-01-09 | 47.78 | $46.61 | 379146 |
| 2026-01-08 | 47.89 | $47.18 | 135315 |
| 2026-01-07 | 47.94 | $47.09 | 78900 |
| 2026-01-06 | 47.98 | $47.64 | 78221 |
| 2026-01-05 | 47.97 | $47.93 | 88100 |
| 2026-01-02 | 47.91 | $48.11 | 94947 |
| 2025-12-31 | 47.81 | $47.99 | 27200 |
| 2025-12-30 | 47.71 | $48.38 | 62025 |
| 2025-12-29 | 47.56 | $48.10 | 136200 |
| 2025-12-26 | 47.42 | $48.53 | 55544 |
| 2025-12-24 | 47.23 | $48.49 | 69702 |
| 2025-12-23 | 47.02 | $48.45 | 86117 |
| 2025-12-22 | 46.79 | $48.36 | 135904 |
| 2025-12-19 | 46.55 | $48.15 | 111800 |
| 2025-12-18 | 46.30 | $47.61 | 149900 |
| 2025-12-17 | 46.09 | $47.99 | 66300 |
| 2025-12-16 | 45.82 | $47.64 | 57200 |
| 2025-12-15 | 45.57 | $47.91 | 83100 |
| 2025-12-12 | 45.28 | $47.43 | 71931 |
| 2025-12-11 | 45.02 | $46.91 | 88213 |
| 2025-12-10 | 44.80 | $45.94 | 149731 |
| 2025-12-09 | 44.66 | $45.14 | 96931 |
| 2025-12-08 | 44.60 | $45.04 | 111029 |
| 2025-12-05 | 44.53 | $44.88 | 81600 |
| 2025-12-04 | 44.48 | $44.91 | 107547 |
| 2025-12-03 | 44.42 | $44.59 | 64700 |
| 2025-12-02 | 44.38 | $44.90 | 88900 |
| 2025-12-01 | 44.31 | $44.76 | 135600 |
| 2025-11-28 | 44.25 | $45.28 | 42143 |
| 2025-11-26 | 44.13 | $45.02 | 113600 |
| 2025-11-25 | 44.04 | $44.49 | 98200 |
| 2025-11-24 | 44.01 | $44.00 | 186000 |
| 2025-11-21 | 44.03 | $44.10 | 769734 |
| 2025-11-20 | 44.06 | $43.04 | 456709 |
| 2025-11-19 | 44.20 | $43.63 | 357805 |
| 2025-11-18 | 44.29 | $43.82 | 510743 |
| 2025-11-17 | 44.37 | $44.09 | 683528 |
| 2025-11-14 | 44.43 | $44.71 | 2.1M |
| 2025-11-13 | 44.44 | $45.07 | 704900 |
| 2025-11-12 | 44.42 | $44.54 | 745600 |
| 2025-11-11 | 44.47 | $44.28 | 817000 |
| 2025-11-10 | 44.55 | $43.99 | 1.2M |
| 2025-11-07 | 44.67 | $43.56 | 951400 |
| 2025-11-06 | 44.84 | $43.61 | 2.0M |
| 2025-11-05 | 45.01 | $43.80 | 95500 |
| 2025-11-04 | 45.18 | $43.43 | 194900 |
| 2025-11-03 | 45.40 | $43.59 | 154300 |
| 2025-10-31 | 45.61 | $43.40 | 107600 |
| 2025-10-30 | 45.86 | $44.98 | 120200 |
| 2025-10-29 | 45.98 | $45.40 | 51200 |
| 2025-10-28 | 46.06 | $46.25 | 79333 |
| 2025-10-27 | 46.07 | $46.07 | 105512 |
| 2025-10-24 | 46.10 | $45.74 | 53400 |
| 2025-10-23 | 46.18 | $45.73 | 124926 |
| 2025-10-22 | 46.26 | $45.54 | 60100 |
| 2025-10-21 | 46.36 | $45.42 | 547148 |
| 2025-10-20 | 46.49 | $45.68 | 409400 |
| 2025-10-17 | 46.59 | $46.25 | 69919 |
| 2025-10-16 | 46.65 | $46.67 | 96707 |
| 2025-10-15 | 46.66 | $46.82 | 134016 |
| 2025-10-14 | 46.66 | $47.06 | 126300 |
| 2025-10-13 | 46.64 | $45.68 | 95900 |
| 2025-10-10 | 46.76 | $45.72 | 68836 |
| 2025-10-09 | 46.88 | $45.93 | 94300 |
| 2025-10-08 | 46.99 | $46.37 | 65800 |
| 2025-10-07 | 47.06 | $45.63 | 61600 |
| 2025-10-06 | 47.20 | $46.26 | 77521 |
| 2025-10-03 | 47.29 | $47.39 | 54344 |
| 2025-10-02 | 47.27 | $47.57 | 49600 |
| 2025-10-01 | 47.22 | $47.72 | 45900 |
| 2025-09-30 | 47.15 | $47.94 | 65100 |
| 2025-09-29 | 47.04 | $47.57 | 59600 |
| 2025-09-26 | 46.97 | $47.63 | 58110 |
| 2025-09-25 | 46.89 | $46.69 | 87600 |
| 2025-09-24 | 46.90 | $46.68 | 61400 |
| 2025-09-23 | 46.90 | $47.08 | 50600 |
| 2025-09-22 | 46.87 | $47.21 | 104408 |
| 2025-09-19 | 46.84 | $46.90 | 67802 |
| 2025-09-18 | 46.85 | $46.63 | 71807 |
| 2025-09-17 | 46.91 | $46.74 | 65331 |
| 2025-09-16 | 46.97 | $47.34 | 45507 |
| 2025-09-15 | 46.99 | $47.46 | 69700 |
| 2025-09-12 | 47.01 | $47.30 | 43700 |
| 2025-09-11 | 47.06 | $47.38 | 66800 |
| 2025-09-10 | 47.11 | $46.75 | 50603 |
| 2025-09-09 | 47.24 | $46.75 | 50739 |
| 2025-09-08 | 47.38 | $46.70 | 56500 |
| 2025-09-05 | 47.53 | $46.34 | 49100 |
| 2025-09-04 | 47.72 | $46.40 | 50946 |
| 2025-09-03 | 47.91 | $46.00 | 90620 |
| 2025-09-02 | 48.15 | $45.86 | 83300 |
| 2025-08-29 | 48.40 | $46.66 | 69523 |
| 2025-08-28 | 48.58 | $46.53 | 60414 |
| 2025-08-27 | 48.77 | $46.45 | 143434 |
| 2025-08-26 | 48.98 | $45.98 | 83448 |
| 2025-08-25 | 49.26 | $47.47 | 72749 |
| 2025-08-22 | 49.39 | $49.89 | 95000 |
| 2025-08-21 | 49.30 | $50.00 | 61600 |
| 2025-08-20 | 49.19 | $50.58 | 45300 |
| 2025-08-19 | 49.03 | $50.00 | 99915 |
| 2025-08-18 | 48.91 | $49.88 | 432700 |
| 2025-08-15 | 48.80 | $50.70 | 365900 |
| 2025-08-14 | 48.60 | $50.24 | 60500 |
| 2025-08-13 | 48.44 | $50.12 | 182944 |
| 2025-08-12 | 48.28 | $49.32 | 59500 |
| 2025-08-11 | 48.19 | $48.50 | 165421 |
| 2025-08-08 | 48.18 | $48.47 | 59000 |
| 2025-08-07 | 48.17 | $48.48 | 67500 |
| 2025-08-06 | 48.17 | $47.54 | 73734 |
| 2025-08-05 | 48.26 | $47.15 | 163600 |
| 2025-08-04 | 48.39 | $46.36 | 109500 |
| 2025-08-01 | 48.62 | $45.65 | 522533 |
| 2025-07-31 | 48.92 | $48.69 | 147143 |
| 2025-07-30 | 48.93 | $48.70 | 49700 |
| 2025-07-29 | 48.94 | $49.17 | 123910 |
| 2025-07-28 | 48.90 | $48.77 | 66325 |
| 2025-07-25 | 48.91 | $49.79 | 58925 |
| 2025-07-24 | 48.81 | $49.37 | 65300 |
| 2025-07-23 | 48.75 | $50.01 | 226200 |
| 2025-07-22 | 48.62 | $48.79 | 233500 |
| 2025-07-21 | 48.61 | $48.79 | 52100 |
| 2025-07-18 | 48.60 | $48.44 | 63820 |
| 2025-07-17 | 48.62 | $48.24 | 66300 |
| 2025-07-16 | 48.66 | $48.49 | 135500 |
| 2025-07-15 | 48.67 | $48.02 | 114727 |
| 2025-07-14 | 48.73 | $48.84 | 76300 |
| 2025-07-11 | 48.71 | $48.65 | 77900 |
| 2025-07-10 | 48.71 | $48.80 | 217100 |
| 2025-07-09 | 48.69 | $49.35 | 77901 |
| 2025-07-08 | 48.61 | $48.69 | 74600 |
| 2025-07-07 | 48.59 | $48.50 | 86246 |
| 2025-07-03 | 48.60 | $48.57 | 148600 |
| 2025-07-02 | 48.59 | $48.04 | 220003 |
| 2025-07-01 | 48.64 | $48.69 | 500347 |
| 2025-06-30 | 48.63 | $49.12 | 260003 |
| 2025-06-27 | 48.56 | $49.18 | 84521 |
| 2025-06-26 | 48.48 | $48.74 | 83200 |
| 2025-06-25 | 48.44 | $48.83 | 52204 |
| 2025-06-24 | 48.37 | $48.82 | 84800 |
| 2025-06-23 | 48.30 | $48.65 | 48740 |
| 2025-06-20 | 48.23 | $49.03 | 70407 |
| 2025-06-18 | 48.12 | $47.95 | 73515 |
| 2025-06-17 | 48.10 | $47.72 | 77600 |
| 2025-06-16 | 48.10 | $48.45 | 52700 |
| 2025-06-13 | 48.03 | $47.99 | 58846 |
| 2025-06-12 | 47.98 | $48.63 | 55925 |
| 2025-06-11 | 47.86 | $48.21 | 47216 |
| 2025-06-10 | 47.77 | $48.27 | 74644 |
| 2025-06-09 | 47.66 | $48.52 | 94709 |
| 2025-06-06 | 47.51 | $48.91 | 56300 |
| 2025-06-05 | 47.32 | $48.64 | 56402 |
| 2025-06-04 | 47.14 | $48.46 | 53414 |
| 2025-06-03 | 46.97 | $48.18 | 682707 |
| 2025-06-02 | 46.82 | $48.30 | 284405 |
| 2025-05-30 | 46.65 | $47.28 | 50900 |
| 2025-05-29 | 46.57 | $47.29 | 98825 |
| 2025-05-28 | 46.50 | $46.61 | 99100 |
| 2025-05-27 | 46.50 | $47.00 | 83200 |
| 2025-05-23 | 46.46 | $46.59 | 280900 |
| 2025-05-22 | 46.46 | $46.86 | 173000 |
| 2025-05-21 | 46.43 | $46.97 | 397612 |
| 2025-05-20 | 46.38 | $46.93 | 106300 |
| 2025-05-19 | 46.33 | $47.08 | 59422 |
| 2025-05-16 | 46.26 | $46.23 | 86710 |
| 2025-05-15 | 46.26 | $45.72 | 49100 |
| 2025-05-14 | 46.30 | $45.36 | 67800 |
| 2025-05-13 | 46.37 | $45.31 | 110500 |
| 2025-05-12 | 46.43 | $45.25 | 138900 |
| 2025-05-09 | 46.49 | $47.07 | 858500 |
| 2025-05-08 | 46.35 | $46.50 | 110304 |
| 2025-05-07 | 46.25 | $46.10 | 932210 |
| 2025-05-06 | 46.15 | $46.72 | 177349 |
| 2025-05-05 | 45.95 | $46.78 | 63500 |
| 2025-05-02 | 45.72 | $46.26 | 63100 |
| 2025-05-01 | 45.53 | $47.85 | 62841 |
| 2025-04-30 | 45.16 | $47.47 | 74302 |
| 2025-04-29 | 44.81 | $47.68 | 907236 |
| 2025-04-28 | 44.42 | $46.82 | 277828 |
| 2025-04-25 | 44.10 | $46.63 | 271836 |
| 2025-04-24 | 43.77 | $46.06 | 96841 |
| 2025-04-23 | 43.49 | $45.64 | 87100 |
| 2025-04-22 | 43.23 | $45.82 | 108800 |
| 2025-04-21 | 42.95 | $44.74 | 172210 |
| 2025-04-17 | 42.76 | $44.99 | 91300 |
| 2025-04-16 | 42.53 | $44.13 | 84627 |
| 2025-04-15 | 42.38 | $43.92 | 111900 |
| 2025-04-14 | 42.25 | $43.12 | 75200 |
| 2025-04-11 | 42.20 | $43.08 | 192900 |
| 2025-04-10 | 42.15 | $41.79 | 295831 |
| 2025-04-09 | 42.22 | $42.38 | 192502 |
| 2025-04-08 | 42.24 | $39.09 | 503300 |
| 2025-04-07 | 42.58 | $38.74 | 133400 |
| 2025-04-04 | 42.96 | $40.73 | 135600 |
| 2025-04-03 | 43.17 | $43.98 | 44700 |
| 2025-04-02 | 43.05 | $43.91 | 45500 |
| 2025-04-01 | 42.93 | $43.19 | 71335 |
| 2025-03-31 | 42.87 | $42.77 | 113049 |
| 2025-03-28 | 42.83 | $43.24 | 62009 |
| 2025-03-27 | 42.73 | $43.29 | 52500 |
| 2025-03-26 | 42.60 | $42.97 | 134609 |
| 2025-03-25 | 42.49 | $43.40 | 98000 |
| 2025-03-24 | 42.31 | $42.79 | 56237 |
| 2025-03-21 | 42.18 | $42.78 | 137114 |
| 2025-03-20 | 42.03 | $43.00 | 84001 |
| 2025-03-19 | 41.84 | $43.55 | 102127 |
| 2025-03-18 | 41.56 | $43.66 | 80184 |
| 2025-03-17 | 41.26 | $43.15 | 201621 |
| 2025-03-14 | 40.99 | $42.32 | 62400 |
| 2025-03-13 | 40.78 | $41.93 | 70500 |
| 2025-03-12 | 40.60 | $42.16 | 118100 |
| 2025-03-11 | 40.38 | $41.56 | 90012 |
| 2025-03-10 | 40.21 | $41.65 | 69611 |
| 2025-03-07 | 40.02 | $42.48 | 132917 |
| 2025-03-06 | 39.73 | $41.44 | 62130 |
| 2025-03-05 | 39.52 | $41.63 | 87613 |
| 2025-03-04 | 39.28 | $40.47 | 82100 |
| 2025-03-03 | 39.14 | $39.96 | 118829 |
| 2025-02-28 | 39.03 | $38.70 | 76700 |
| 2025-02-27 | 39.05 | $39.32 | 94200 |
| 2025-02-26 | 38.99 | $39.94 | 98200 |
| 2025-02-25 | 38.87 | $39.59 | 82500 |
| 2025-02-24 | 38.78 | $38.63 | 131843 |
| 2025-02-21 | 38.78 | $38.42 | 43200 |
| 2025-02-20 | 38.79 | $38.68 | 90519 |
| 2025-02-19 | 38.77 | $38.25 | 166442 |
| 2025-02-18 | 38.78 | $39.28 | 132500 |
| 2025-02-14 | 38.68 | $39.29 | 56141 |
| 2025-02-13 | 38.56 | $39.54 | 123400 |
| 2025-02-12 | 38.40 | $39.74 | 107400 |
| 2025-02-11 | 38.20 | $39.39 | 193300 |
| 2025-02-10 | 38.01 | $38.89 | 118137 |
| 2025-02-07 | 37.85 | $38.54 | 582044 |
| 2025-02-06 | 37.70 | $38.75 | 53843 |
| 2025-02-05 | 37.53 | $38.50 | 642012 |
| 2025-02-04 | 37.36 | $38.37 | 60600 |
| 2025-02-03 | 37.19 | $37.51 | 68000 |
| 2025-01-31 | 37.09 | $37.84 | 43000 |
| 2025-01-30 | 36.95 | $38.20 | 58400 |
| 2025-01-29 | 36.76 | $37.90 | 55500 |
| 2025-01-28 | 36.59 | $38.34 | 76924 |
| 2025-01-27 | 36.37 | $38.34 | 181600 |
| 2025-01-24 | 36.13 | $37.59 | 99700 |
| 2025-01-23 | 35.95 | $37.73 | 163721 |
| 2025-01-22 | 35.74 | $37.20 | 263649 |
| 2025-01-21 | 35.58 | $36.75 | 174024 |
| 2025-01-17 | 35.44 | $36.29 | 71834 |
| 2025-01-16 | 35.35 | $36.12 | 70500 |
| 2025-01-15 | 35.27 | $35.40 | 139400 |
| 2025-01-14 | 35.26 | $34.80 | 173600 |
| 2025-01-13 | 35.31 | $34.33 | 583204 |
| 2025-01-10 | 35.41 | $34.82 | 78603 |
| 2025-01-08 | 35.47 | $36.09 | 77400 |
| 2025-01-07 | 35.40 | $35.86 | 172900 |
| 2025-01-06 | 35.36 | $35.64 | 100419 |
| 2025-01-03 | 35.33 | $35.12 | 123938 |
| 2025-01-02 | 35.35 | $35.18 | 77500 |
| 2024-12-31 | 35.36 | $35.58 | 41100 |
| 2024-12-30 | 35.33 | $35.49 | 73500 |
| 2024-12-27 | 35.30 | $35.56 | 83947 |
| 2024-12-26 | 35.26 | $35.44 | 67300 |
| 2024-12-24 | 35.22 | $35.40 | 55401 |
| 2024-12-23 | 35.19 | $35.16 | 230644 |
| 2024-12-20 | 35.19 | $35.11 | 503835 |
| 2024-12-19 | 35.20 | $35.02 | 143417 |
| 2024-12-18 | 35.21 | $34.71 | 83500 |
| 2024-12-17 | 35.27 | $35.39 | 71800 |
| 2024-12-16 | 35.26 | $35.66 | 120913 |
| 2024-12-13 | 35.23 | $35.72 | 91426 |
| 2024-12-12 | 35.19 | $35.14 | 576400 |
| 2024-12-11 | 35.21 | $35.50 | 239200 |
| 2024-12-10 | 35.19 | $35.46 | 84400 |
| 2024-12-09 | 35.17 | $35.75 | 115700 |
| 2024-12-06 | 35.14 | $35.82 | 60100 |
| 2024-12-05 | 35.10 | $35.41 | 146845 |
| 2024-12-04 | 35.11 | $34.47 | 68901 |
| 2024-12-03 | 35.22 | $33.85 | 131113 |
| 2024-12-02 | 35.41 | $34.15 | 122600 |
| 2024-11-29 | 35.58 | $34.93 | 57428 |
| 2024-11-27 | 35.69 | $33.99 | 140039 |
| 2024-11-26 | 35.91 | $35.20 | 88320 |
| 2024-11-25 | 36.02 | $35.61 | 98548 |
| 2024-11-22 | 36.11 | $35.53 | 147000 |
| 2024-11-21 | 36.22 | $36.00 | 117619 |
| 2024-11-20 | 36.29 | $35.91 | 102532 |
| 2024-11-19 | 36.38 | $36.10 | 201512 |
| 2024-11-18 | 36.46 | $36.18 | 84149 |
| 2024-11-15 | 36.54 | $35.74 | 78800 |
| 2024-11-14 | 36.69 | $35.31 | 55630 |
| 2024-11-13 | 36.89 | $35.16 | 65700 |
| 2024-11-12 | 37.12 | $35.28 | 99948 |
| 2024-11-11 | 37.36 | $36.36 | 58900 |
| 2024-11-08 | 37.51 | $36.29 | 49100 |
| 2024-11-07 | 37.68 | $36.88 | 64400 |
| 2024-11-06 | 37.79 | $37.07 | 92000 |
| 2024-11-05 | 37.89 | $37.59 | 56134 |
| 2024-11-04 | 37.94 | $37.00 | 60722 |
| 2024-11-01 | 38.05 | $37.07 | 43905 |
| 2024-10-31 | 38.16 | $37.45 | 92230 |
| 2024-10-30 | 38.23 | $37.82 | 57100 |
| 2024-10-29 | 38.27 | $37.89 | 69600 |
| 2024-10-28 | 38.30 | $38.23 | 111008 |
| 2024-10-25 | 38.30 | $37.55 | 50100 |
| 2024-10-24 | 38.38 | $38.07 | 44935 |
| 2024-10-23 | 38.42 | $37.81 | 86700 |
| 2024-10-22 | 38.49 | $38.30 | 45700 |
| 2024-10-21 | 38.52 | $38.66 | 102000 |
| 2024-10-18 | 38.52 | $39.15 | 62100 |
| 2024-10-17 | 38.49 | $38.91 | 70439 |
| 2024-10-16 | 38.48 | $38.93 | 33240 |
| 2024-10-15 | 38.48 | $38.94 | 55700 |
| 2024-10-14 | 38.48 | $38.65 | 60800 |
| 2024-10-11 | 38.52 | $38.34 | 72700 |
| 2024-10-10 | 38.60 | $38.11 | 44126 |
| 2024-10-09 | 38.70 | $37.98 | 72500 |
| 2024-10-08 | 38.82 | $37.80 | 102547 |
| 2024-10-07 | 38.97 | $37.63 | 94700 |
| 2024-10-04 | 39.13 | $37.93 | 61400 |
| 2024-10-03 | 39.26 | $37.39 | 36400 |
| 2024-10-02 | 39.46 | $38.00 | 50300 |
| 2024-10-01 | 39.59 | $38.26 | 118028 |
| 2024-09-30 | 39.70 | $38.61 | 39737 |
| 2024-09-27 | 39.77 | $39.57 | 37000 |
| 2024-09-26 | 39.75 | $40.01 | 31600 |
| 2024-09-25 | 39.67 | $39.52 | 45700 |
| 2024-09-24 | 39.63 | $40.35 | 50800 |
| 2024-09-23 | 39.51 | $40.22 | 45200 |
| 2024-09-20 | 39.38 | $40.38 | 50700 |
| 2024-09-19 | 39.23 | $40.51 | 43706 |
| 2024-09-18 | 39.04 | $39.92 | 48600 |
| 2024-09-17 | 38.90 | $40.10 | 60100 |
| 2024-09-16 | 38.73 | $40.43 | 52600 |
| 2024-09-13 | 38.51 | $39.88 | 51042 |
| 2024-09-12 | 38.33 | $39.53 | 121232 |
| 2024-09-11 | 38.16 | $39.15 | 88700 |
| 2024-09-10 | 38.01 | $38.58 | 66600 |
| 2024-09-09 | 37.90 | $38.57 | 38000 |
| 2024-09-06 | 37.78 | $38.08 | 33400 |
| 2024-09-05 | 37.69 | $38.56 | 50838 |
| 2024-09-04 | 37.54 | $38.15 | 38600 |
| 2024-09-03 | 37.41 | $38.03 | 39208 |
| 2024-08-30 | 37.27 | $38.13 | 32800 |
| 2024-08-29 | 37.11 | $37.88 | 35236 |
| 2024-08-28 | 36.96 | $38.08 | 66700 |
| 2024-08-27 | 36.78 | $38.06 | 45044 |
| 2024-08-26 | 36.58 | $38.00 | 159904 |
| 2024-08-23 | 36.38 | $38.00 | 60518 |
| 2024-08-22 | 36.17 | $37.17 | 37118 |
| 2024-08-21 | 36.02 | $37.43 | 56300 |
| 2024-08-20 | 35.84 | $37.23 | 69300 |
| 2024-08-19 | 35.66 | $37.08 | 44325 |
| 2024-08-16 | 35.49 | $36.81 | 45503 |
| 2024-08-15 | 35.34 | $36.35 | 32436 |
| 2024-08-14 | 35.22 | $36.08 | 44000 |
| 2024-08-13 | 35.13 | $35.80 | 54526 |
| 2024-08-12 | 35.05 | $35.35 | 70300 |
| 2024-08-09 | 35.02 | $35.64 | 90200 |
| 2024-08-08 | 34.96 | $35.16 | 63900 |
| 2024-08-07 | 34.95 | $34.67 | 80300 |
| 2024-08-06 | 34.98 | $34.37 | 113626 |
| 2024-08-05 | 35.03 | $34.36 | 72503 |
| 2024-08-02 | 35.09 | $35.43 | 80500 |
| 2024-08-01 | 35.05 | $35.03 | 96200 |
| 2024-07-31 | 35.04 | $35.16 | 65100 |
| 2024-07-30 | 35.01 | $35.36 | 60700 |
| 2024-07-29 | 34.95 | $35.01 | 98849 |
| 2024-07-26 | 34.92 | $35.40 | 70848 |
| 2024-07-25 | 34.83 | $34.99 | 129423 |
| 2024-07-24 | 34.77 | $34.66 | 59210 |
| 2024-07-23 | 34.74 | $35.12 | 128400 |
| 2024-07-22 | 34.65 | $35.23 | 154045 |
| 2024-07-19 | 34.55 | $34.75 | 67100 |
| 2024-07-18 | 34.47 | $34.96 | 67100 |
| 2024-07-17 | 34.38 | $35.09 | 59825 |
| 2024-07-16 | 34.25 | $35.05 | 88600 |
| 2024-07-15 | 34.11 | $35.08 | 65200 |
| 2024-07-12 | 33.96 | $35.19 | 87200 |
| 2024-07-11 | 33.80 | $34.84 | 55811 |
| 2024-07-10 | 33.67 | $34.67 | 48821 |
| 2024-07-09 | 33.55 | $34.23 | 51714 |
| 2024-07-08 | 33.49 | $34.63 | 116200 |
| 2024-07-05 | 33.39 | $34.73 | 52317 |
| 2024-07-03 | 33.29 | $34.29 | 54825 |
| 2024-07-02 | 33.25 | $33.51 | 75800 |
| 2024-07-01 | 33.29 | $33.63 | 104011 |
| 2024-06-28 | 33.33 | $32.81 | 107200 |
| 2024-06-27 | 33.46 | $32.55 | 60000 |
| 2024-06-26 | 33.63 | $32.85 | 73148 |
| 2024-06-25 | 33.79 | $33.06 | 176200 |
| 2024-06-24 | 33.95 | $33.08 | 128300 |
| 2024-06-21 | 34.11 | $32.70 | 152600 |
| 2024-06-20 | 34.33 | $33.31 | 400430 |
| 2024-06-18 | 34.51 | $32.93 | 179047 |
| 2024-06-17 | 34.75 | $32.29 | 160500 |
| 2024-06-14 | 35.06 | $31.40 | 150100 |
| 2024-06-13 | 35.48 | $33.42 | 420338 |
| 2024-06-12 | 35.73 | $34.78 | 94400 |
| 2024-06-11 | 35.85 | $34.17 | 87500 |
| 2024-06-10 | 36.04 | $34.96 | 53701 |
| 2024-06-07 | 36.16 | $35.90 | 34506 |
| 2024-06-06 | 36.19 | $36.32 | 44149 |
| 2024-06-05 | 36.18 | $36.21 | 44900 |
| 2024-06-04 | 36.18 | $35.85 | 355435 |
| 2024-06-03 | 36.20 | $36.23 | 705739 |
| 2024-05-31 | 36.18 | $36.11 | 53120 |
| 2024-05-30 | 36.16 | $35.83 | 57900 |
| 2024-05-29 | 36.15 | $35.80 | 61500 |
| 2024-05-28 | 36.15 | $36.15 | 47200 |
| 2024-05-24 | 36.11 | $36.50 | 47647 |
| 2024-05-23 | 36.02 | $35.92 | 65900 |
| 2024-05-22 | 35.98 | $36.30 | 51800 |
| 2024-05-21 | 35.92 | $36.82 | 165439 |
| 2024-05-20 | 35.80 | $36.53 | 48500 |
| 2024-05-17 | 35.72 | $36.67 | 83117 |
| 2024-05-16 | 35.61 | $36.37 | 38500 |
| 2024-05-15 | 35.54 | $36.26 | 67300 |
| 2024-05-14 | 35.47 | $36.19 | 32100 |
| 2024-05-13 | 35.41 | $36.31 | 34400 |
| 2024-05-10 | 35.33 | $36.27 | 42443 |
| 2024-05-09 | 35.25 | $36.17 | 64400 |
| 2024-05-08 | 35.18 | $35.78 | 57824 |
| 2024-05-07 | 35.15 | $35.06 | 59421 |
| 2024-05-06 | 35.19 | $34.64 | 108539 |
| 2024-05-03 | 35.29 | $33.84 | 110400 |
| 2024-05-02 | 35.48 | $34.41 | 40600 |
| 2024-05-01 | 35.63 | $34.50 | 37900 |
| 2024-04-30 | 35.79 | $34.49 | 72400 |
| 2024-04-29 | 35.96 | $34.66 | 202800 |
| 2024-04-26 | 36.13 | $34.02 | 136900 |
| 2024-04-25 | 36.38 | $36.06 | 288300 |
| 2024-04-24 | 36.44 | $36.67 | 90700 |
| 2024-04-23 | 36.44 | $37.48 | 58200 |
| 2024-04-22 | 36.37 | $36.75 | 49200 |
| 2024-04-19 | 36.37 | $36.20 | 68619 |
| 2024-04-18 | 36.43 | $35.79 | 67822 |
| 2024-04-17 | 36.54 | $35.68 | 68000 |
| 2024-04-16 | 36.66 | $35.41 | 88023 |
| 2024-04-15 | 36.82 | $35.63 | 49800 |
| 2024-04-12 | 36.97 | $35.63 | 44300 |
| 2024-04-11 | 37.13 | $36.02 | 58100 |
| 2024-04-10 | 37.25 | $36.32 | 54921 |
| 2024-04-09 | 37.35 | $36.87 | 51000 |
| 2024-04-08 | 37.40 | $37.22 | 60118 |
| 2024-04-05 | 37.40 | $36.99 | 44922 |
| 2024-04-04 | 37.43 | $37.27 | 51305 |
| 2024-04-03 | 37.42 | $37.70 | 48700 |
| 2024-04-02 | 37.36 | $37.43 | 44200 |
| 2024-04-01 | 37.32 | $37.45 | 50700 |
| 2024-03-28 | 37.26 | $37.60 | 63019 |
| 2024-03-27 | 37.18 | $37.70 | 87805 |
| 2024-03-26 | 37.08 | $37.44 | 93520 |
| 2024-03-25 | 36.99 | $37.26 | 295500 |
| 2024-03-22 | 36.91 | $37.17 | 154307 |
| 2024-03-21 | 36.83 | $37.64 | 74737 |
| 2024-03-20 | 36.69 | $38.04 | 79300 |
| 2024-03-19 | 36.49 | $37.62 | 59900 |
| 2024-03-18 | 36.31 | $37.16 | 30025 |
| 2024-03-15 | 36.15 | $37.45 | 40824 |
| 2024-03-14 | 35.95 | $36.88 | 63700 |
| 2024-03-13 | 35.79 | $37.03 | 46700 |
| 2024-03-12 | 35.59 | $37.17 | 57929 |
| 2024-03-11 | 35.35 | $36.46 | 45736 |
| 2024-03-08 | 35.17 | $36.60 | 75500 |
| 2024-03-07 | 34.95 | $36.27 | 42232 |
| 2024-03-06 | 34.74 | $35.70 | 57801 |
| 2024-03-05 | 34.58 | $35.42 | 40402 |
| 2024-03-04 | 34.43 | $35.42 | 65719 |
| 2024-03-01 | 34.27 | $35.04 | 54800 |
| 2024-02-29 | 34.14 | $35.55 | 49705 |
| 2024-02-28 | 33.95 | $35.36 | 55100 |
| 2024-02-27 | 33.77 | $35.16 | 52432 |
| 2024-02-26 | 33.60 | $35.03 | 59827 |
| 2024-02-23 | 33.44 | $34.88 | 57413 |
| 2024-02-22 | 33.29 | $34.84 | 92339 |
| 2024-02-21 | 33.13 | $33.71 | 72845 |
| 2024-02-20 | 33.08 | $33.60 | 67900 |
| 2024-02-16 | 33.04 | $33.37 | 46700 |
| 2024-02-15 | 33.02 | $33.30 | 40800 |
| 2024-02-14 | 33.00 | $32.89 | 60512 |
| 2024-02-13 | 33.02 | $32.70 | 192230 |
| 2024-02-12 | 33.05 | $32.94 | 44500 |
| 2024-02-09 | 33.06 | $32.49 | 41935 |
| 2024-02-08 | 33.11 | $32.47 | 60100 |
| 2024-02-07 | 33.17 | $32.88 | 48535 |
| 2024-02-06 | 33.18 | $32.92 | 311015 |
| 2024-02-05 | 33.19 | $32.74 | 151500 |
| 2024-02-02 | 33.21 | $32.98 | 38434 |
| 2024-02-01 | 33.21 | $33.27 | 408600 |
| 2024-01-31 | 33.18 | $33.46 | 58900 |
| 2024-01-30 | 33.12 | $33.74 | 195603 |
| 2024-01-29 | 33.04 | $33.74 | 82800 |
| 2024-01-26 | 32.95 | $33.53 | 89701 |
| 2024-01-25 | 32.87 | $33.51 | 112900 |
| 2024-01-24 | 32.80 | $33.55 | 89201 |
| 2024-01-23 | 32.71 | $33.33 | 60531 |
| 2024-01-22 | 32.65 | $33.40 | 69543 |
| 2024-01-19 | 32.56 | $33.42 | 76615 |
| 2024-01-18 | 32.47 | $32.68 | 77443 |
| 2024-01-17 | 32.45 | $32.13 | 62905 |
| 2024-01-16 | 32.48 | $32.19 | 77800 |
| 2024-01-12 | 32.50 | $32.29 | 46200 |
| 2024-01-11 | 32.52 | $32.22 | 40400 |
| 2024-01-10 | 32.54 | $32.50 | 148300 |
| 2024-01-09 | 32.53 | $32.37 | 240508 |
| 2024-01-08 | 32.54 | $32.94 | 84500 |
| 2024-01-05 | 32.49 | $32.63 | 41400 |
| 2024-01-04 | 32.47 | $32.62 | 37225 |
| 2024-01-03 | 32.44 | $32.50 | 33500 |
| 2024-01-02 | 32.42 | $32.55 | 57800 |
| 2023-12-29 | 32.39 | $32.69 | 47048 |
| 2023-12-28 | 32.34 | $32.60 | 82948 |
| 2023-12-27 | 32.29 | $32.89 | 224945 |
| 2023-12-26 | 32.21 | $32.71 | 82027 |
| 2023-12-22 | 32.13 | $32.63 | 59500 |
| 2023-12-21 | 32.06 | $32.49 | 35801 |
| 2023-12-20 | 31.99 | $31.86 | 77800 |
| 2023-12-19 | 31.98 | $32.20 | 213224 |
| 2023-12-18 | 31.93 | $31.81 | 74648 |
| 2023-12-15 | 31.91 | $31.68 | 106800 |
| 2023-12-14 | 31.90 | $32.12 | 54500 |
| 2023-12-13 | 31.83 | $32.78 | 57006 |
| 2023-12-12 | 31.70 | $32.52 | 41500 |
| 2023-12-11 | 31.58 | $32.37 | 32230 |
| 2023-12-08 | 31.46 | $32.44 | 37600 |
| 2023-12-07 | 31.32 | $32.34 | 58330 |
| 2023-12-06 | 31.17 | $31.80 | 59432 |
| 2023-12-05 | 31.07 | $31.55 | 44600 |
| 2023-12-04 | 30.98 | $31.56 | 40709 |
| 2023-12-01 | 30.88 | $31.59 | 38301 |
| 2023-11-30 | 30.78 | $31.25 | 87609 |
| 2023-11-29 | 30.70 | $31.24 | 57208 |
| 2023-11-28 | 30.62 | $31.27 | 39800 |
| 2023-11-27 | 30.52 | $31.16 | 32313 |
| 2023-11-24 | 30.42 | $31.22 | 38800 |
| 2023-11-22 | 30.31 | $30.77 | 81000 |
| 2023-11-21 | 30.23 | $30.74 | 53900 |
| 2023-11-20 | 30.15 | $31.08 | 61200 |
| 2023-11-17 | 30.02 | $30.99 | 48600 |
| 2023-11-16 | 29.89 | $30.42 | 45400 |
| 2023-11-15 | 29.81 | $30.33 | 52700 |
| 2023-11-14 | 29.74 | $30.62 | 43247 |
| 2023-11-13 | 29.63 | $30.07 | 361928 |
| 2023-11-10 | 29.58 | $29.78 | 136531 |
| 2023-11-09 | 29.54 | $29.35 | 46100 |
| 2023-11-08 | 29.56 | $29.70 | 55100 |
| 2023-11-07 | 29.54 | $29.31 | 56013 |
| 2023-11-06 | 29.56 | $29.82 | 58600 |
| 2023-11-03 | 29.53 | $30.14 | 44400 |
| 2023-11-02 | 29.47 | $30.76 | 151515 |
| 2023-11-01 | 29.34 | $29.89 | 352000 |
| 2023-10-31 | 29.28 | $29.62 | 178327 |
| 2023-10-30 | 29.25 | $29.70 | 690704 |
| 2023-10-27 | 29.20 | $28.75 | 75537 |
| 2023-10-26 | 29.25 | $28.90 | 107612 |
| 2023-10-25 | 29.30 | $29.05 | 86900 |
| 2023-10-24 | 29.33 | $28.92 | 105000 |
| 2023-10-23 | 29.37 | $28.87 | 113200 |
| 2023-10-20 | 29.43 | $28.73 | 120131 |
| 2023-10-19 | 29.52 | $29.29 | 92014 |
| 2023-10-18 | 29.55 | $29.51 | 78200 |
| 2023-10-17 | 29.57 | $29.85 | 66600 |
| 2023-10-16 | 29.57 | $29.50 | 86000 |
| 2023-10-13 | 29.61 | $29.34 | 53300 |
| 2023-10-12 | 29.67 | $29.75 | 45542 |
| 2023-10-11 | 29.70 | $30.27 | 67204 |
| 2023-10-10 | 29.69 | $29.86 | 79900 |
| 2023-10-09 | 29.71 | $29.55 | 109126 |
| 2023-10-06 | 29.76 | $29.64 | 398200 |
| 2023-10-05 | 29.81 | $28.80 | 240543 |
| 2023-10-04 | 29.94 | $28.62 | 111100 |
| 2023-10-03 | 30.09 | $28.57 | 148800 |
| 2023-10-02 | 30.25 | $28.90 | 77300 |
| 2023-09-29 | 30.39 | $29.74 | 102212 |
| 2023-09-28 | 30.44 | $29.89 | 122400 |
| 2023-09-27 | 30.49 | $29.68 | 67408 |
| 2023-09-26 | 30.56 | $30.15 | 45300 |
| 2023-09-25 | 30.58 | $30.29 | 87348 |
| 2023-09-22 | 30.59 | $30.58 | 58200 |
| 2023-09-21 | 30.57 | $30.87 | 39011 |
| 2023-09-20 | 30.51 | $31.16 | 71800 |
| 2023-09-19 | 30.42 | $31.41 | 40637 |
| 2023-09-18 | 30.30 | $30.99 | 29100 |
| 2023-09-15 | 30.21 | $31.23 | 47500 |
| 2023-09-14 | 30.09 | $31.14 | 54911 |
| 2023-09-13 | 29.97 | $30.58 | 34138 |
| 2023-09-12 | 29.90 | $30.26 | 45200 |
| 2023-09-11 | 29.87 | $30.03 | 64910 |
| 2023-09-08 | 29.86 | $29.59 | 46200 |
| 2023-09-07 | 29.89 | $29.45 | 64612 |
| 2023-09-06 | 29.95 | $29.58 | 42440 |
| 2023-09-05 | 29.99 | $29.77 | 64204 |
| 2023-09-01 | 30.02 | $30.04 | 53144 |
| 2023-08-31 | 30.03 | $30.10 | 47800 |
| 2023-08-30 | 30.02 | $30.46 | 41700 |
| 2023-08-29 | 29.98 | $30.53 | 156129 |
| 2023-08-28 | 29.94 | $30.06 | 63804 |
| 2023-08-25 | 29.94 | $29.72 | 31442 |
| 2023-08-24 | 29.98 | $29.56 | 67844 |
| 2023-08-23 | 30.04 | $29.91 | 57800 |
| 2023-08-22 | 30.08 | $29.70 | 85400 |
| 2023-08-21 | 30.13 | $29.73 | 99131 |
| 2023-08-18 | 30.19 | $29.58 | 161300 |
| 2023-08-17 | 30.27 | $29.72 | 552900 |
| 2023-08-16 | 30.34 | $29.72 | 67400 |
| 2023-08-15 | 30.41 | $29.99 | 229624 |
| 2023-08-14 | 30.45 | $30.53 | 113737 |
| 2023-08-11 | 30.44 | $30.50 | 51325 |
| 2023-08-10 | 30.43 | $30.80 | 410907 |
| 2023-08-09 | 30.39 | $30.41 | 314000 |
| 2023-08-08 | 30.38 | $30.16 | 79700 |
| 2023-08-07 | 30.38 | $30.53 | 43200 |
| 2023-08-04 | 30.34 | $30.09 | 33200 |
| 2023-08-03 | 30.33 | $29.64 | 70300 |
| 2023-08-02 | 30.35 | $29.99 | 59632 |
| 2023-08-01 | 30.33 | $30.58 | 92800 |
| 2023-07-31 | 30.26 | $30.83 | 49100 |
| 2023-07-28 | 30.15 | $31.05 | 67000 |
| 2023-07-27 | 30.01 | $30.60 | 63225 |
| 2023-07-26 | 29.91 | $30.74 | 72900 |
| 2023-07-25 | 29.79 | $30.62 | 96700 |
| 2023-07-24 | 29.67 | $30.78 | 59000 |
| 2023-07-21 | 29.53 | $30.88 | 372411 |
| 2023-07-20 | 29.37 | $30.58 | 209000 |
| 2023-07-19 | 29.23 | $29.90 | 74004 |
| 2023-07-18 | 29.14 | $29.92 | 62600 |
| 2023-07-17 | 29.06 | $29.82 | 68200 |
| 2023-07-14 | 28.97 | $29.54 | 464900 |
| 2023-07-13 | 28.92 | $30.00 | 56000 |
| 2023-07-12 | 28.81 | $29.64 | 49500 |
| 2023-07-11 | 28.72 | $28.64 | 132600 |
| 2023-07-10 | 28.74 | $27.98 | 63200 |
| 2023-07-07 | 28.82 | $27.80 | 83506 |
| 2023-07-06 | 28.92 | $27.83 | 69300 |
| 2023-07-05 | 29.03 | $28.31 | 66000 |
| 2023-07-03 | 29.10 | $29.75 | 31312 |
| 2023-06-30 | 29.03 | $29.60 | 37728 |
| 2023-06-29 | 28.97 | $29.21 | 43034 |
| 2023-06-28 | 28.94 | $29.27 | 51129 |
| 2023-06-27 | 28.91 | $29.41 | 65200 |
| 2023-06-26 | 28.86 | $29.00 | 91209 |
| 2023-06-23 | 28.85 | $28.75 | 108235 |
| 2023-06-22 | 28.86 | $28.66 | 52526 |
| 2023-06-21 | 28.89 | $28.83 | 82641 |
| 2023-06-20 | 28.91 | $28.80 | 48831 |
| 2023-06-16 | 28.93 | $28.95 | 60600 |
| 2023-06-15 | 28.95 | $29.20 | 71200 |
| 2023-06-14 | 28.95 | $28.77 | 71700 |
| 2023-06-13 | 28.99 | $28.51 | 65246 |
| 2023-06-12 | 29.07 | $28.29 | 71900 |
| 2023-06-09 | 29.17 | $28.60 | 390710 |
| 2023-06-08 | 29.25 | $29.30 | 124841 |
| 2023-06-07 | 29.26 | $29.17 | 388700 |
| 2023-06-06 | 29.29 | $29.24 | 133800 |
| 2023-06-05 | 29.32 | $29.13 | 138012 |
| 2023-06-02 | 29.36 | $29.27 | 317300 |
| 2023-06-01 | 29.40 | $28.92 | 854134 |
| 2023-05-31 | 29.48 | $28.29 | 96000 |
| 2023-05-30 | 29.64 | $28.99 | 91000 |
| 2023-05-26 | 29.75 | $29.06 | 132326 |
| 2023-05-25 | 29.86 | $28.99 | 117613 |
| 2023-05-24 | 30.01 | $29.05 | 98000 |
| 2023-05-23 | 30.16 | $29.73 | 111917 |
| 2023-05-22 | 30.26 | $29.96 | 286006 |
| 2023-05-19 | 30.34 | $30.04 | 82100 |
| 2023-05-18 | 30.43 | $29.99 | 52700 |
| 2023-05-17 | 30.54 | $30.14 | 54008 |
| 2023-05-16 | 30.64 | $30.13 | 88700 |
| 2023-05-15 | 30.75 | $30.02 | 74741 |
| 2023-05-12 | 30.87 | $29.22 | 49522 |
| 2023-05-11 | 31.08 | $29.44 | 622900 |
| 2023-05-10 | 31.28 | $29.80 | 50500 |
| 2023-05-09 | 31.46 | $30.25 | 58000 |
| 2023-05-08 | 31.60 | $30.43 | 56400 |
| 2023-05-05 | 31.73 | $30.53 | 44100 |
| 2023-05-04 | 31.86 | $29.50 | 64300 |
| 2023-05-03 | 32.09 | $32.02 | 428934 |
| 2023-05-02 | 32.07 | $31.76 | 176400 |
| 2023-05-01 | 32.07 | $32.64 | 73100 |
| 2023-04-28 | 31.98 | $32.62 | 52600 |
| 2023-04-27 | 31.89 | $32.64 | 74900 |
| 2023-04-26 | 31.78 | $32.11 | 83300 |
| 2023-04-25 | 31.71 | $31.84 | 55800 |
| 2023-04-24 | 31.65 | $32.37 | 105100 |
| 2023-04-21 | 31.52 | $32.17 | 112000 |
| 2023-04-20 | 31.40 | $32.09 | 90100 |
| 2023-04-19 | 31.27 | $32.13 | 64300 |
| 2023-04-18 | 31.13 | $31.70 | 60600 |
| 2023-04-17 | 31.01 | $31.07 | 60700 |
| 2023-04-14 | 30.94 | $31.50 | 64747 |
| 2023-04-13 | 30.81 | $32.17 | 65600 |
| 2023-04-12 | 30.60 | $32.04 | 65309 |
| 2023-04-11 | 30.40 | $31.64 | 46900 |
| 2023-04-10 | 30.22 | $31.31 | 31745 |
| 2023-04-06 | 30.07 | $31.39 | 51008 |
| 2023-04-05 | 29.91 | $30.79 | 187541 |
| 2023-04-04 | 29.81 | $30.95 | 262301 |
| 2023-04-03 | 29.70 | $30.83 | 56029 |
| 2023-03-31 | 29.61 | $30.57 | 124536 |
| 2023-03-30 | 29.55 | $30.83 | 48600 |
| 2023-03-29 | 29.47 | $30.26 | 44300 |
| 2023-03-28 | 29.45 | $29.35 | 57428 |
| 2023-03-27 | 29.53 | $29.22 | 52339 |
| 2023-03-24 | 29.63 | $28.81 | 85500 |
| 2023-03-23 | 29.78 | $29.08 | 56217 |
| 2023-03-22 | 29.90 | $29.35 | 113400 |
| 2023-03-21 | 30.00 | $29.85 | 46100 |
| 2023-03-20 | 30.06 | $28.60 | 55700 |
| 2023-03-17 | 30.24 | $27.64 | 71811 |
| 2023-03-16 | 30.52 | $28.70 | 90700 |
| 2023-03-15 | 30.71 | $28.21 | 97900 |
| 2023-03-14 | 30.96 | $29.75 | 85600 |
| 2023-03-13 | 31.07 | $29.63 | 106700 |
| 2023-03-10 | 31.19 | $30.77 | 279200 |
| 2023-03-09 | 31.20 | $31.43 | 121800 |
| 2023-03-08 | 31.15 | $31.82 | 305035 |
| 2023-03-07 | 31.05 | $31.53 | 94718 |
| 2023-03-06 | 30.98 | $32.12 | 101542 |
| 2023-03-03 | 30.84 | $31.95 | 44600 |
| 2023-03-02 | 30.72 | $31.59 | 36222 |
| 2023-03-01 | 30.63 | $31.80 | 91547 |
| 2023-02-28 | 30.52 | $31.54 | 67213 |
| 2023-02-27 | 30.43 | $31.20 | 67600 |
| 2023-02-24 | 30.38 | $30.08 | 45219 |
| 2023-02-23 | 30.43 | $30.56 | 110328 |
| 2023-02-22 | 30.45 | $29.49 | 46600 |
| 2023-02-21 | 30.57 | $29.86 | 47000 |
| 2023-02-17 | 30.66 | $30.39 | 39400 |
| 2023-02-16 | 30.70 | $30.18 | 48900 |
| 2023-02-15 | 30.76 | $30.19 | 35000 |
| 2023-02-14 | 30.82 | $30.48 | 47947 |
| 2023-02-13 | 30.85 | $30.52 | 85800 |
| 2023-02-10 | 30.88 | $30.44 | 114535 |
| 2023-02-09 | 30.91 | $30.78 | 44400 |
| 2023-02-08 | 30.90 | $30.63 | 47400 |
| 2023-02-07 | 30.91 | $30.71 | 50515 |
| 2023-02-06 | 30.90 | $30.62 | 50300 |
| 2023-02-03 | 30.89 | $30.89 | 42502 |
| 2023-02-02 | 30.84 | $31.53 | 68740 |
| 2023-02-01 | 30.71 | $31.46 | 41209 |
| 2023-01-31 | 30.58 | $31.26 | 54000 |
| 2023-01-30 | 30.45 | $31.04 | 83100 |
| 2023-01-27 | 30.33 | $31.12 | 72939 |
| 2023-01-26 | 30.18 | $31.26 | 72100 |
| 2023-01-25 | 30.00 | $31.18 | 317626 |
| 2023-01-24 | 29.82 | $30.77 | 94327 |
| 2023-01-23 | 29.67 | $30.58 | 289322 |
| 2023-01-20 | 29.52 | $30.73 | 54300 |
| 2023-01-19 | 29.34 | $30.27 | 88235 |
| 2023-01-18 | 29.20 | $30.32 | 59030 |
| 2023-01-17 | 29.04 | $30.25 | 89600 |
| 2023-01-13 | 28.87 | $30.11 | 75600 |
| 2023-01-12 | 28.71 | $30.14 | 74000 |
| 2023-01-11 | 28.54 | $29.43 | 64400 |
| 2023-01-10 | 28.44 | $29.54 | 48600 |
| 2023-01-09 | 28.33 | $29.29 | 155438 |
| 2023-01-06 | 28.23 | $29.14 | 231239 |
| 2023-01-05 | 28.15 | $28.14 | 71500 |
| 2023-01-04 | 28.16 | $28.57 | 141722 |
| 2023-01-03 | 28.13 | $28.06 | 100000 |
| 2022-12-30 | 28.16 | $27.87 | 57400 |
| 2022-12-29 | 28.21 | $28.12 | 72413 |
| 2022-12-28 | 28.23 | $27.82 | 59600 |
| 2022-12-27 | 28.29 | $28.10 | 49900 |
| 2022-12-23 | 28.31 | $28.05 | 64038 |
| 2022-12-22 | 28.35 | $28.10 | 103134 |
| 2022-12-21 | 28.37 | $28.22 | 498424 |
| 2022-12-20 | 28.39 | $28.04 | 63410 |
| 2022-12-19 | 28.42 | $27.85 | 122300 |
| 2022-12-16 | 28.47 | $27.67 | 64600 |
| 2022-12-15 | 28.54 | $27.90 | 66100 |
| 2022-12-14 | 28.58 | $28.84 | 78900 |
| 2022-12-13 | 28.53 | $29.20 | 155100 |
| 2022-12-12 | 28.43 | $28.74 | 784110 |
| 2022-12-09 | 28.38 | $28.77 | 120313 |
| 2022-12-08 | 28.31 | $28.44 | 55400 |
| 2022-12-07 | 28.26 | $28.64 | 84400 |
| 2022-12-06 | 28.19 | $28.66 | 111700 |
| 2022-12-05 | 28.10 | $28.64 | 163207 |
| 2022-12-02 | 28.00 | $28.79 | 67447 |
| 2022-12-01 | 27.87 | $28.71 | 71010 |
| 2022-11-30 | 27.73 | $28.27 | 217232 |
| 2022-11-29 | 27.61 | $28.29 | 58641 |
| 2022-11-28 | 27.47 | $27.88 | 103800 |
| 2022-11-25 | 27.36 | $28.30 | 35625 |
| 2022-11-23 | 27.19 | $28.16 | 96000 |
| 2022-11-22 | 27.02 | $28.00 | 45700 |
| 2022-11-21 | 26.85 | $27.65 | 58400 |
| 2022-11-18 | 26.70 | $27.88 | 76100 |
| 2022-11-17 | 26.51 | $27.65 | 89100 |
| 2022-11-16 | 26.32 | $27.65 | 62500 |
| 2022-11-15 | 26.12 | $27.41 | 81221 |
| 2022-11-14 | 25.91 | $27.38 | 112400 |
| 2022-11-11 | 25.69 | $27.66 | 83100 |
| 2022-11-10 | 25.43 | $27.13 | 158337 |
| 2022-11-09 | 25.19 | $26.29 | 86200 |
| 2022-11-08 | 25.01 | $26.60 | 127730 |
| 2022-11-07 | 24.78 | $26.46 | 103014 |
| 2022-11-04 | 24.55 | $25.82 | 72316 |
| 2022-11-03 | 24.36 | $25.07 | 134100 |
| 2022-11-02 | 24.23 | $24.58 | 67614 |
| 2022-11-01 | 24.14 | $25.00 | 127530 |
| 2022-10-31 | 24.00 | $24.68 | 157520 |
| 2022-10-28 | 23.88 | $24.99 | 137700 |
| 2022-10-27 | 23.72 | $24.69 | 334200 |
| 2022-10-26 | 23.57 | $24.87 | 90500 |
| 2022-10-25 | 23.40 | $24.91 | 91846 |
| 2022-10-24 | 23.21 | $24.54 | 145600 |
| 2022-10-21 | 23.04 | $24.03 | 179800 |
| 2022-10-20 | 22.92 | $23.56 | 93631 |
| 2022-10-19 | 22.85 | $23.80 | 74102 |
| 2022-10-18 | 22.76 | $23.64 | 120423 |
| 2022-10-17 | 22.69 | $23.42 | 120200 |
| 2022-10-14 | 22.64 | $22.87 | 157105 |
| 2022-10-13 | 22.67 | $22.90 | 193900 |
| 2022-10-12 | 22.70 | $21.87 | 128725 |
| 2022-10-11 | 22.84 | $22.12 | 209005 |
| 2022-10-10 | 22.98 | $22.56 | 231318 |
| 2022-10-07 | 23.09 | $22.41 | 110824 |
| 2022-10-06 | 23.23 | $22.71 | 97900 |
| 2022-10-05 | 23.35 | $23.25 | 122800 |
| 2022-10-04 | 23.41 | $23.76 | 322300 |
| 2022-10-03 | 23.43 | $21.88 | 257900 |
| 2022-09-30 | 23.64 | $21.78 | 255843 |
| 2022-09-29 | 23.86 | $21.95 | 613300 |
| 2022-09-28 | 24.07 | $22.52 | 209400 |
| 2022-09-27 | 24.24 | $22.31 | 450300 |
| 2022-09-26 | 24.43 | $22.61 | 217000 |
| 2022-09-23 | 24.59 | $23.42 | 239000 |
| 2022-09-22 | 24.68 | $24.38 | 194801 |
| 2022-09-21 | 24.67 | $24.32 | 128016 |
| 2022-09-20 | 24.67 | $24.85 | 163827 |
| 2022-09-19 | 24.61 | $25.29 | 115600 |
| 2022-09-16 | 24.50 | $25.34 | 72100 |
| 2022-09-15 | 24.39 | $25.38 | 76448 |
| 2022-09-14 | 24.27 | $25.18 | 109100 |
| 2022-09-13 | 24.17 | $25.18 | 73000 |
| 2022-09-12 | 24.07 | $25.82 | 145900 |
| 2022-09-09 | 23.91 | $25.11 | 105247 |
| 2022-09-08 | 23.81 | $24.40 | 163700 |
| 2022-09-07 | 23.78 | $23.90 | 153400 |
| 2022-09-06 | 23.81 | $23.52 | 258600 |
| 2022-09-02 | 23.87 | $23.25 | 136900 |
| 2022-09-01 | 23.96 | $23.50 | 281500 |
| 2022-08-31 | 24.03 | $23.64 | 193847 |
| 2022-08-30 | 24.09 | $23.55 | 175844 |
| 2022-08-29 | 24.15 | $23.39 | 272700 |
| 2022-08-26 | 24.23 | $23.27 | 139829 |
| 2022-08-25 | 24.31 | $23.71 | 142700 |
| 2022-08-24 | 24.35 | $23.63 | 159749 |
| 2022-08-23 | 24.39 | $23.75 | 175200 |
| 2022-08-22 | 24.40 | $23.64 | 255500 |
| 2022-08-19 | 24.42 | $24.43 | 75210 |
| 2022-08-18 | 24.35 | $24.69 | 119624 |
| 2022-08-17 | 24.25 | $25.00 | 184700 |
| 2022-08-16 | 24.09 | $25.15 | 132900 |
| 2022-08-15 | 23.91 | $25.06 | 165108 |
| 2022-08-12 | 23.71 | $25.26 | 62302 |
| 2022-08-11 | 23.48 | $25.05 | 128905 |
| 2022-08-10 | 23.25 | $25.01 | 75700 |
| 2022-08-09 | 23.01 | $24.39 | 172620 |
| 2022-08-08 | 22.81 | $24.30 | 224100 |
| 2022-08-05 | 22.61 | $24.08 | 118606 |
| 2022-08-04 | 22.41 | $23.68 | 164811 |
| 2022-08-03 | 22.25 | $23.89 | 166500 |
| 2022-08-02 | 22.06 | $22.51 | 232800 |
| 2022-08-01 | 21.99 | $22.98 | 259400 |
| 2022-07-29 | 21.87 | $23.09 | 164217 |
| 2022-07-28 | 21.75 | $22.47 | 591400 |
| 2022-07-27 | 21.68 | $22.40 | 280800 |
| 2022-07-26 | 21.63 | $21.55 | 326900 |
| 2022-07-25 | 21.66 | $21.92 | 298500 |
| 2022-07-22 | 21.67 | $21.58 | 112200 |
| 2022-07-21 | 21.72 | $21.76 | 111841 |
| 2022-07-20 | 21.76 | $21.43 | 313000 |
| 2022-07-19 | 21.85 | $21.95 | 356200 |
| 2022-07-18 | 21.89 | $21.33 | 366600 |
| 2022-07-15 | 22.00 | $21.13 | 179200 |
| 2022-07-14 | 22.15 | $20.89 | 169730 |
| 2022-07-13 | 22.33 | $21.55 | 197100 |
| 2022-07-12 | 22.46 | $21.71 | 206000 |
| 2022-07-11 | 22.58 | $21.59 | 404546 |
| 2022-07-08 | 22.73 | $21.99 | 126100 |
| 2022-07-07 | 22.85 | $21.67 | 197900 |
| 2022-07-06 | 23.02 | $21.27 | 426608 |
| 2022-07-05 | 23.25 | $21.26 | 225400 |
| 2022-07-01 | 23.50 | $22.95 | 123400 |
| 2022-06-30 | 23.60 | $22.85 | 213004 |
| 2022-06-29 | 23.72 | $22.97 | 351643 |
| 2022-06-28 | 23.84 | $23.28 | 282200 |
| 2022-06-27 | 23.94 | $23.26 | 376100 |
| 2022-06-24 | 24.06 | $23.85 | 135412 |
| 2022-06-23 | 24.13 | $23.32 | 264124 |
| 2022-06-22 | 24.25 | $23.74 | 190312 |
| 2022-06-21 | 24.34 | $23.87 | 284529 |
| 2022-06-17 | 24.43 | $23.64 | 179006 |
| 2022-06-16 | 24.53 | $23.72 | 196500 |
| 2022-06-15 | 24.63 | $24.08 | 309000 |
| 2022-06-14 | 24.71 | $23.41 | 377800 |
| 2022-06-13 | 24.84 | $23.09 | 195700 |
| 2022-06-10 | 25.02 | $23.79 | 221600 |
| 2022-06-09 | 25.12 | $24.71 | 248619 |
| 2022-06-08 | 25.13 | $24.88 | 239420 |
| 2022-06-07 | 25.12 | $25.44 | 252635 |
| 2022-06-06 | 25.05 | $25.60 | 605600 |
| 2022-06-03 | 24.95 | $25.14 | 91100 |
| 2022-06-02 | 24.89 | $25.27 | 226200 |
| 2022-06-01 | 24.83 | $24.98 | 212100 |
| 2022-05-31 | 24.80 | $25.29 | 189500 |
| 2022-05-27 | 24.74 | $26.12 | 126900 |
| 2022-05-26 | 24.61 | $25.80 | 650618 |
| 2022-05-25 | 24.51 | $25.29 | 238206 |
| 2022-05-24 | 24.47 | $25.08 | 418000 |
| 2022-05-23 | 24.46 | $24.91 | 252947 |
| 2022-05-20 | 24.48 | $24.37 | 149300 |
| 2022-05-19 | 24.57 | $24.31 | 182900 |
| 2022-05-18 | 24.69 | $24.19 | 113203 |
| 2022-05-17 | 24.85 | $24.88 | 262037 |
| 2022-05-16 | 24.96 | $24.04 | 214400 |
| 2022-05-13 | 25.18 | $23.95 | 503808 |
| 2022-05-12 | 25.43 | $23.37 | 246910 |
| 2022-05-11 | 25.76 | $23.72 | 149400 |
| 2022-05-10 | 26.09 | $23.72 | 274100 |
| 2022-05-09 | 26.43 | $23.36 | 288100 |
| 2022-05-06 | 26.84 | $23.93 | 590533 |
| 2022-05-05 | 27.20 | $24.27 | 640500 |
| 2022-05-04 | 27.56 | $25.75 | 124627 |
| 2022-05-03 | 27.78 | $26.67 | 268200 |
| 2022-05-02 | 27.92 | $26.43 | 205700 |
| 2022-04-29 | 28.11 | $26.12 | 204600 |
| 2022-04-28 | 28.33 | $27.04 | 398800 |
| 2022-04-27 | 28.49 | $27.11 | 132000 |
| 2022-04-26 | 28.64 | $27.36 | 229633 |
| 2022-04-25 | 28.78 | $28.18 | 180548 |
| 2022-04-22 | 28.85 | $28.56 | 96400 |
| 2022-04-21 | 28.87 | $29.07 | 179500 |
| 2022-04-20 | 28.84 | $29.48 | 107800 |
| 2022-04-19 | 28.77 | $28.95 | 132100 |
| 2022-04-18 | 28.75 | $29.23 | 90300 |
| 2022-04-14 | 28.69 | $29.14 | 70342 |
| 2022-04-13 | 28.64 | $29.10 | 95646 |
| 2022-04-12 | 28.59 | $28.83 | 96400 |
| 2022-04-11 | 28.56 | $28.61 | 136005 |
| 2022-04-08 | 28.54 | $27.92 | 142000 |
| 2022-04-07 | 28.58 | $27.97 | 151830 |
| 2022-04-06 | 28.60 | $28.01 | 186134 |
| 2022-04-05 | 28.62 | $27.98 | 132300 |
| 2022-04-04 | 28.62 | $28.89 | 111200 |
| 2022-04-01 | 28.52 | $29.55 | 69300 |
| 2022-03-31 | 28.32 | $29.14 | 79129 |
| 2022-03-30 | 28.15 | $29.52 | 59710 |
| 2022-03-29 | 27.93 | $29.70 | 162600 |
| 2022-03-28 | 27.67 | $28.65 | 116416 |
| 2022-03-25 | 27.50 | $28.39 | 105900 |
| 2022-03-24 | 27.36 | $28.27 | 77900 |
| 2022-03-23 | 27.22 | $28.16 | 71023 |
| 2022-03-22 | 27.10 | $28.74 | 422136 |
| 2022-03-21 | 26.93 | $28.07 | 120500 |
| 2022-03-18 | 26.84 | $28.19 | 70100 |
| 2022-03-17 | 26.74 | $28.41 | 91200 |
| 2022-03-16 | 26.64 | $28.27 | 103731 |
| 2022-03-15 | 26.58 | $27.56 | 189100 |
| 2022-03-14 | 26.59 | $27.06 | 175300 |
| 2022-03-11 | 26.68 | $26.06 | 98900 |
| 2022-03-10 | 26.89 | $25.99 | 238700 |
| 2022-03-09 | 27.15 | $26.76 | 603400 |
| 2022-03-08 | 27.36 | $25.03 | 467100 |
| 2022-03-07 | 27.77 | $23.83 | 486714 |
| 2022-03-04 | 28.33 | $24.44 | 270500 |
| 2022-03-03 | 28.86 | $25.97 | 486036 |
| 2022-03-02 | 29.29 | $25.97 | 212300 |
| 2022-03-01 | 29.74 | $25.71 | 843215 |
| 2022-02-28 | 30.24 | $26.87 | 161624 |
| 2022-02-25 | 30.66 | $28.04 | 141800 |
| 2022-02-24 | 30.98 | $27.82 | 214800 |
| 2022-02-23 | 31.34 | $29.37 | 152511 |
| 2022-02-22 | 31.55 | $29.62 | 169400 |
| 2022-02-18 | 31.75 | $30.45 | 529649 |
| 2022-02-17 | 31.87 | $30.77 | 75438 |
| 2022-02-16 | 31.96 | $31.96 | 407600 |
| 2022-02-15 | 31.94 | $32.00 | 605800 |
| 2022-02-14 | 31.92 | $31.13 | 151100 |
| 2022-02-11 | 31.98 | $31.85 | 91300 |
| 2022-02-10 | 31.98 | $32.49 | 73943 |
| 2022-02-09 | 31.92 | $32.96 | 116930 |
| 2022-02-08 | 31.80 | $32.85 | 73900 |
| 2022-02-07 | 31.69 | $32.23 | 66335 |
| 2022-02-04 | 31.63 | $31.68 | 90300 |
| 2022-02-03 | 31.62 | $32.13 | 65500 |
| 2022-02-02 | 31.55 | $32.35 | 93700 |
| 2022-02-01 | 31.46 | $32.06 | 77720 |
| 2022-01-31 | 31.39 | $31.65 | 88100 |
| 2022-01-28 | 31.34 | $31.40 | 128201 |
| 2022-01-27 | 31.32 | $31.16 | 235400 |
| 2022-01-26 | 31.30 | $31.14 | 223200 |
| 2022-01-25 | 31.29 | $30.84 | 317400 |
| 2022-01-24 | 31.29 | $30.73 | 227507 |
| 2022-01-21 | 31.30 | $30.98 | 101348 |
| 2022-01-20 | 31.28 | $31.26 | 198900 |
| 2022-01-19 | 31.21 | $31.76 | 263644 |
| 2022-01-18 | 31.09 | $32.40 | 151236 |
| 2022-01-14 | 30.88 | $32.37 | 86003 |
| 2022-01-13 | 30.66 | $32.15 | 69400 |
| 2022-01-12 | 30.44 | $31.97 | 107300 |
| 2022-01-11 | 30.23 | $31.77 | 81730 |
| 2022-01-10 | 30.02 | $31.19 | 59700 |
| 2022-01-07 | 29.85 | $31.26 | 74536 |
| 2022-01-06 | 29.67 | $30.84 | 66000 |
| 2022-01-05 | 29.52 | $30.25 | 77316 |
| 2022-01-04 | 29.41 | $30.45 | 87200 |
| 2022-01-03 | 29.28 | $30.00 | 60500 |
| 2021-12-31 | 29.18 | $29.77 | 40800 |
| 2021-12-30 | 29.10 | $29.71 | 46400 |
| 2021-12-29 | 29.02 | $29.78 | 58815 |
| 2021-12-28 | 28.91 | $29.76 | 252910 |
| 2021-12-27 | 28.80 | $29.62 | 45300 |
| 2021-12-23 | 28.70 | $29.33 | 72900 |
| 2021-12-22 | 28.61 | $28.94 | 70600 |
| 2021-12-21 | 28.56 | $28.65 | 121600 |
| 2021-12-20 | 28.54 | $28.17 | 128500 |
| 2021-12-17 | 28.57 | $28.40 | 153827 |
| 2021-12-16 | 28.57 | $29.05 | 391102 |
| 2021-12-15 | 28.52 | $28.93 | 100603 |
| 2021-12-14 | 28.47 | $28.72 | 99100 |
| 2021-12-13 | 28.45 | $28.53 | 98501 |
| 2021-12-10 | 28.45 | $28.74 | 111411 |
| 2021-12-09 | 28.43 | $28.79 | 89200 |
| 2021-12-08 | 28.41 | $28.96 | 60400 |
| 2021-12-07 | 28.38 | $28.80 | 129115 |
| 2021-12-06 | 28.37 | $28.70 | 86800 |
| 2021-12-03 | 28.37 | $28.25 | 119500 |
| 2021-12-02 | 28.42 | $28.44 | 93834 |
| 2021-12-01 | 28.46 | $27.89 | 136000 |
| 2021-11-30 | 28.56 | $27.52 | 242500 |
| 2021-11-29 | 28.70 | $27.39 | 176726 |
| 2021-11-26 | 28.87 | $27.48 | 200900 |
| 2021-11-24 | 29.03 | $28.66 | 97200 |
| 2021-11-23 | 29.07 | $28.73 | 93600 |
| 2021-11-22 | 29.11 | $28.44 | 68200 |
| 2021-11-19 | 29.18 | $28.39 | 194100 |
| 2021-11-18 | 29.24 | $28.78 | 411300 |
| 2021-11-17 | 29.26 | $28.90 | 134345 |
| 2021-11-16 | 29.27 | $28.87 | 166500 |
| 2021-11-15 | 29.27 | $29.35 | 114600 |
| 2021-11-12 | 29.23 | $29.51 | 48640 |
| 2021-11-11 | 29.15 | $29.50 | 147117 |
| 2021-11-10 | 29.08 | $29.37 | 158500 |
| 2021-11-09 | 29.00 | $29.34 | 177200 |
| 2021-11-08 | 28.92 | $29.65 | 237700 |
| 2021-11-05 | 28.80 | $29.59 | 143700 |
| 2021-11-04 | 28.67 | $29.88 | 178700 |
| 2021-11-03 | 28.51 | $29.88 | 249100 |
| 2021-11-02 | 28.34 | $29.56 | 196922 |
| 2021-11-01 | 28.20 | $29.39 | 94400 |
| 2021-10-29 | 28.06 | $29.10 | 115808 |
| 2021-10-28 | 27.94 | $28.54 | 62104 |
| 2021-10-27 | 27.88 | $28.24 | 56200 |
| 2021-10-26 | 27.84 | $28.28 | 80426 |
| 2021-10-25 | 27.80 | $27.78 | 86800 |
| 2021-10-22 | 27.80 | $27.94 | 44200 |
| 2021-10-21 | 27.79 | $27.67 | 93100 |
| 2021-10-20 | 27.80 | $28.00 | 30305 |
| 2021-10-19 | 27.77 | $27.88 | 73210 |
| 2021-10-18 | 27.75 | $27.79 | 53502 |
| 2021-10-15 | 27.74 | $27.83 | 85400 |
| 2021-10-14 | 27.71 | $27.55 | 66800 |
| 2021-10-13 | 27.71 | $27.32 | 51300 |
| 2021-10-12 | 27.74 | $27.71 | 71900 |
| 2021-10-11 | 27.73 | $27.80 | 43100 |
| 2021-10-08 | 27.71 | $27.94 | 50900 |
| 2021-10-07 | 27.67 | $27.89 | 247000 |
| 2021-10-06 | 27.64 | $27.61 | 1.1M |
| 2021-10-05 | 27.63 | $28.23 | 153308 |
| 2021-10-04 | 27.56 | $27.85 | 85941 |
| 2021-10-01 | 27.54 | $27.93 | 141427 |
| 2021-09-30 | 27.50 | $27.87 | 57800 |
| 2021-09-29 | 27.47 | $27.86 | 346900 |
| 2021-09-28 | 27.45 | $27.58 | 194800 |
| 2021-09-27 | 27.45 | $28.02 | 66500 |
| 2021-09-24 | 27.42 | $27.66 | 70700 |
| 2021-09-23 | 27.42 | $27.50 | 38007 |
| 2021-09-22 | 27.44 | $27.10 | 57100 |
| 2021-09-21 | 27.51 | $26.59 | 86923 |
| 2021-09-20 | 27.63 | $26.27 | 98000 |
| 2021-09-17 | 27.80 | $27.16 | 72605 |
| 2021-09-16 | 27.88 | $27.60 | 60039 |
| 2021-09-15 | 27.92 | $27.61 | 106300 |
| 2021-09-14 | 27.97 | $27.45 | 60700 |
| 2021-09-13 | 28.04 | $27.87 | 336504 |
| 2021-09-10 | 28.07 | $27.50 | 81100 |
| 2021-09-09 | 28.15 | $27.67 | 260600 |
| 2021-09-08 | 28.21 | $27.68 | 63500 |
| 2021-09-07 | 28.27 | $27.97 | 63900 |
| 2021-09-03 | 28.30 | $28.11 | 45900 |
| 2021-09-02 | 28.32 | $28.24 | 75000 |
| 2021-09-01 | 28.33 | $28.27 | 58600 |
| 2021-08-31 | 28.32 | $28.08 | 72817 |
| 2021-08-30 | 28.34 | $28.27 | 97440 |
| 2021-08-27 | 28.33 | $28.45 | 119400 |
| 2021-08-26 | 28.29 | $28.26 | 51300 |
| 2021-08-25 | 28.25 | $28.46 | 95007 |
| 2021-08-24 | 28.19 | $28.48 | 47540 |
| 2021-08-23 | 28.11 | $28.43 | 52200 |
| 2021-08-20 | 28.02 | $28.17 | 96300 |
| 2021-08-19 | 27.95 | $27.95 | 280111 |
| 2021-08-18 | 27.88 | $28.46 | 94612 |
| 2021-08-17 | 27.76 | $28.37 | 89900 |
| 2021-08-16 | 27.63 | $28.77 | 107900 |
| 2021-08-13 | 27.44 | $28.87 | 66500 |
| 2021-08-12 | 27.22 | $28.54 | 69700 |
| 2021-08-11 | 27.02 | $28.37 | 90400 |
| 2021-08-10 | 26.83 | $28.00 | 134000 |
| 2021-08-09 | 26.66 | $27.93 | 104300 |
| 2021-08-06 | 26.48 | $27.90 | 78910 |
| 2021-08-05 | 26.31 | $27.65 | 83600 |
| 2021-08-04 | 26.14 | $27.40 | 60300 |
| 2021-08-03 | 25.99 | $27.55 | 225240 |
| 2021-08-02 | 25.81 | $26.93 | 95430 |
| 2021-07-30 | 25.69 | $25.97 | 81512 |
| 2021-07-29 | 25.66 | $26.04 | 57300 |
| 2021-07-28 | 25.62 | $25.84 | 60016 |
| 2021-07-27 | 25.60 | $25.87 | 103636 |
| 2021-07-26 | 25.57 | $25.90 | 75200 |
| 2021-07-23 | 25.55 | $25.66 | 94025 |
| 2021-07-22 | 25.55 | $25.52 | 188300 |
| 2021-07-21 | 25.56 | $25.68 | 68300 |
| 2021-07-20 | 25.56 | $25.10 | 152300 |
| 2021-07-19 | 25.62 | $24.78 | 113600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
50.89
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.15
Average
35.07
Maximum
50.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.89 | $50.89 | 3592 |
| 2026-07-15 | 50.78 | $50.42 | 104400 |
| 2026-07-14 | 50.73 | $50.49 | 179600 |
| 2026-07-13 | 50.66 | $50.45 | 49924 |
| 2026-07-10 | 50.58 | $50.65 | 337040 |
| 2026-07-09 | 50.43 | $50.61 | 47746 |
| 2026-07-08 | 50.27 | $50.52 | 52900 |
| 2026-07-07 | 50.09 | $50.48 | 37633 |
| 2026-07-06 | 49.88 | $50.71 | 52447 |
| 2026-07-02 | 49.59 | $50.14 | 61400 |
| 2026-07-01 | 49.36 | $49.68 | 81802 |
| 2026-06-30 | 49.19 | $50.24 | 97700 |
| 2026-06-29 | 48.87 | $49.57 | 76409 |
| 2026-06-26 | 48.63 | $49.30 | 92600 |
| 2026-06-25 | 48.41 | $48.78 | 90908 |
| 2026-06-24 | 48.26 | $48.62 | 95437 |
| 2026-06-23 | 48.11 | $48.75 | 94409 |
| 2026-06-22 | 47.92 | $48.82 | 73900 |
| 2026-06-18 | 47.67 | $48.43 | 90300 |
| 2026-06-17 | 47.46 | $48.66 | 89500 |
| 2026-06-16 | 47.17 | $49.23 | 54724 |
| 2026-06-15 | 46.71 | $48.30 | 90100 |
| 2026-06-12 | 46.37 | $47.43 | 259209 |
| 2026-06-11 | 46.16 | $47.46 | 540400 |
| 2026-06-10 | 45.91 | $46.61 | 37800 |
| 2026-06-09 | 45.80 | $46.50 | 97300 |
| 2026-06-08 | 45.71 | $45.67 | 118800 |
| 2026-06-05 | 45.77 | $45.26 | 72830 |
| 2026-06-04 | 45.93 | $45.78 | 229900 |
| 2026-06-03 | 46.01 | $45.10 | 944126 |
| 2026-06-02 | 46.26 | $46.11 | 92600 |
| 2026-06-01 | 46.32 | $45.98 | 124745 |
| 2026-05-29 | 46.43 | $46.05 | 106610 |
| 2026-05-28 | 46.55 | $46.15 | 533200 |
| 2026-05-27 | 46.66 | $47.18 | 120444 |
| 2026-05-26 | 46.57 | $46.89 | 501200 |
| 2026-05-22 | 46.54 | $46.47 | 135900 |
| 2026-05-21 | 46.58 | $46.90 | 495900 |
| 2026-05-20 | 46.55 | $46.93 | 287000 |
| 2026-05-19 | 46.51 | $46.63 | 121145 |
| 2026-05-18 | 46.52 | $46.88 | 443800 |
| 2026-05-15 | 46.49 | $45.28 | 470300 |
| 2026-05-14 | 46.78 | $45.77 | 116900 |
| 2026-05-13 | 47.03 | $45.61 | 91100 |
| 2026-05-12 | 47.35 | $45.95 | 153420 |
| 2026-05-11 | 47.65 | $46.26 | 192612 |
| 2026-05-08 | 47.93 | $45.79 | 299400 |
| 2026-05-07 | 48.36 | $48.65 | 77000 |
| 2026-05-06 | 48.25 | $48.92 | 103003 |
| 2026-05-05 | 48.06 | $46.42 | 578845 |
| 2026-05-04 | 48.37 | $47.02 | 110306 |
| 2026-05-01 | 48.60 | $48.05 | 63510 |
| 2026-04-30 | 48.64 | $48.04 | 78100 |
| 2026-04-29 | 48.69 | $47.04 | 61400 |
| 2026-04-28 | 48.95 | $47.97 | 222307 |
| 2026-04-27 | 49.06 | $48.08 | 128709 |
| 2026-04-24 | 49.15 | $48.19 | 74731 |
| 2026-04-23 | 49.23 | $47.51 | 66433 |
| 2026-04-22 | 49.45 | $48.46 | 89100 |
| 2026-04-21 | 49.51 | $49.31 | 66506 |
| 2026-04-20 | 49.38 | $50.31 | 61900 |
| 2026-04-17 | 49.02 | $49.95 | 62005 |
| 2026-04-16 | 48.67 | $49.90 | 123900 |
| 2026-04-15 | 48.26 | $49.61 | 145421 |
| 2026-04-14 | 47.85 | $49.32 | 209312 |
| 2026-04-13 | 47.42 | $48.92 | 306335 |
| 2026-04-10 | 47.00 | $48.33 | 177000 |
| 2026-04-09 | 46.63 | $48.56 | 85522 |
| 2026-04-08 | 46.16 | $48.25 | 92549 |
| 2026-04-07 | 45.67 | $47.35 | 112305 |
| 2026-04-06 | 45.29 | $47.05 | 122542 |
| 2026-04-02 | 44.91 | $46.85 | 143200 |
| 2026-04-01 | 44.52 | $46.43 | 115500 |
| 2026-03-31 | 44.15 | $45.99 | 109700 |
| 2026-03-30 | 43.81 | $44.29 | 118900 |
| 2026-03-27 | 43.79 | $43.61 | 100105 |
| 2026-03-26 | 43.91 | $43.65 | 135700 |
| 2026-03-25 | 44.04 | $44.13 | 199900 |
| 2026-03-24 | 44.09 | $43.94 | 207539 |
| 2026-03-23 | 44.20 | $44.44 | 177100 |
| 2026-03-20 | 44.23 | $43.49 | 209800 |
| 2026-03-19 | 44.46 | $44.61 | 88516 |
| 2026-03-18 | 44.50 | $44.59 | 85200 |
| 2026-03-17 | 44.55 | $45.19 | 111700 |
| 2026-03-16 | 44.49 | $44.42 | 173400 |
| 2026-03-13 | 44.58 | $43.67 | 181100 |
| 2026-03-12 | 44.86 | $43.88 | 476600 |
| 2026-03-11 | 45.13 | $44.16 | 89028 |
| 2026-03-10 | 45.39 | $44.09 | 207712 |
| 2026-03-09 | 45.71 | $44.40 | 205900 |
| 2026-03-06 | 46.02 | $44.35 | 105927 |
| 2026-03-05 | 46.39 | $44.39 | 152437 |
| 2026-03-04 | 46.81 | $45.29 | 93326 |
| 2026-03-03 | 47.11 | $45.67 | 95100 |
| 2026-03-02 | 47.37 | $47.49 | 106000 |
| 2026-02-27 | 47.29 | $48.83 | 101900 |
| 2026-02-26 | 46.91 | $48.36 | 91803 |
| 2026-02-25 | 46.57 | $47.54 | 85600 |
| 2026-02-24 | 46.34 | $47.27 | 72349 |
| 2026-02-23 | 46.14 | $46.99 | 84700 |
| 2026-02-20 | 45.96 | $47.10 | 267700 |
| 2026-02-19 | 45.73 | $46.11 | 120700 |
| 2026-02-18 | 45.67 | $45.82 | 88128 |
| 2026-02-17 | 45.66 | $46.05 | 104400 |
| 2026-02-13 | 45.61 | $44.56 | 97900 |
| 2026-02-12 | 45.86 | $45.10 | 99700 |
| 2026-02-11 | 46.04 | $44.82 | 104446 |
| 2026-02-10 | 46.31 | $45.79 | 75939 |
| 2026-02-09 | 46.42 | $47.20 | 79800 |
| 2026-02-06 | 46.25 | $47.06 | 73500 |
| 2026-02-05 | 46.08 | $46.45 | 230800 |
| 2026-02-04 | 46.02 | $47.53 | 81844 |
| 2026-02-03 | 45.71 | $46.55 | 93006 |
| 2026-02-02 | 45.57 | $46.21 | 113200 |
| 2026-01-30 | 45.47 | $45.74 | 133609 |
| 2026-01-29 | 45.46 | $45.86 | 112304 |
| 2026-01-28 | 45.43 | $45.51 | 74503 |
| 2026-01-27 | 45.47 | $45.63 | 74132 |
| 2026-01-26 | 45.49 | $45.14 | 74700 |
| 2026-01-23 | 45.62 | $44.72 | 139400 |
| 2026-01-22 | 45.87 | $44.96 | 122000 |
| 2026-01-21 | 46.10 | $44.83 | 108904 |
| 2026-01-20 | 46.40 | $45.37 | 179845 |
| 2026-01-16 | 46.64 | $45.64 | 117900 |
| 2026-01-15 | 46.86 | $45.61 | 78500 |
| 2026-01-14 | 47.12 | $45.76 | 90714 |
| 2026-01-13 | 47.39 | $45.66 | 133900 |
| 2026-01-12 | 47.72 | $46.46 | 128200 |
| 2026-01-09 | 47.93 | $46.61 | 379146 |
| 2026-01-08 | 48.15 | $47.18 | 135315 |
| 2026-01-07 | 48.27 | $47.09 | 78900 |
| 2026-01-06 | 48.43 | $47.64 | 78221 |
| 2026-01-05 | 48.49 | $47.93 | 88100 |
| 2026-01-02 | 48.50 | $48.11 | 94947 |
| 2025-12-31 | 48.46 | $47.99 | 27200 |
| 2025-12-30 | 48.44 | $48.38 | 62025 |
| 2025-12-29 | 48.32 | $48.10 | 136200 |
| 2025-12-26 | 48.24 | $48.53 | 55544 |
| 2025-12-24 | 48.05 | $48.49 | 69702 |
| 2025-12-23 | 47.83 | $48.45 | 86117 |
| 2025-12-22 | 47.58 | $48.36 | 135904 |
| 2025-12-19 | 47.30 | $48.15 | 111800 |
| 2025-12-18 | 47.01 | $47.61 | 149900 |
| 2025-12-17 | 46.79 | $47.99 | 66300 |
| 2025-12-16 | 46.45 | $47.64 | 57200 |
| 2025-12-15 | 46.12 | $47.91 | 83100 |
| 2025-12-12 | 45.68 | $47.43 | 71931 |
| 2025-12-11 | 45.26 | $46.91 | 88213 |
| 2025-12-10 | 44.89 | $45.94 | 149731 |
| 2025-12-09 | 44.66 | $45.14 | 96931 |
| 2025-12-08 | 44.57 | $45.04 | 111029 |
| 2025-12-05 | 44.48 | $44.88 | 81600 |
| 2025-12-04 | 44.41 | $44.91 | 107547 |
| 2025-12-03 | 44.32 | $44.59 | 64700 |
| 2025-12-02 | 44.29 | $44.90 | 88900 |
| 2025-12-01 | 44.19 | $44.76 | 135600 |
| 2025-11-28 | 44.10 | $45.28 | 42143 |
| 2025-11-26 | 43.90 | $45.02 | 113600 |
| 2025-11-25 | 43.71 | $44.49 | 98200 |
| 2025-11-24 | 43.62 | $44.00 | 186000 |
| 2025-11-21 | 43.61 | $44.10 | 769734 |
| 2025-11-20 | 43.59 | $43.04 | 456709 |
| 2025-11-19 | 43.79 | $43.63 | 357805 |
| 2025-11-18 | 43.90 | $43.82 | 510743 |
| 2025-11-17 | 44.00 | $44.09 | 683528 |
| 2025-11-14 | 44.05 | $44.71 | 2.1M |
| 2025-11-13 | 43.99 | $45.07 | 704900 |
| 2025-11-12 | 43.85 | $44.54 | 745600 |
| 2025-11-11 | 43.80 | $44.28 | 817000 |
| 2025-11-10 | 43.80 | $43.99 | 1.2M |
| 2025-11-07 | 43.87 | $43.56 | 951400 |
| 2025-11-06 | 44.05 | $43.61 | 2.0M |
| 2025-11-05 | 44.25 | $43.80 | 95500 |
| 2025-11-04 | 44.45 | $43.43 | 194900 |
| 2025-11-03 | 44.76 | $43.59 | 154300 |
| 2025-10-31 | 45.10 | $43.40 | 107600 |
| 2025-10-30 | 45.53 | $44.98 | 120200 |
| 2025-10-29 | 45.70 | $45.40 | 51200 |
| 2025-10-28 | 45.81 | $46.25 | 79333 |
| 2025-10-27 | 45.77 | $46.07 | 105512 |
| 2025-10-24 | 45.75 | $45.74 | 53400 |
| 2025-10-23 | 45.81 | $45.73 | 124926 |
| 2025-10-22 | 45.88 | $45.54 | 60100 |
| 2025-10-21 | 46.01 | $45.42 | 547148 |
| 2025-10-20 | 46.18 | $45.68 | 409400 |
| 2025-10-17 | 46.33 | $46.25 | 69919 |
| 2025-10-16 | 46.38 | $46.67 | 96707 |
| 2025-10-15 | 46.36 | $46.82 | 134016 |
| 2025-10-14 | 46.30 | $47.06 | 126300 |
| 2025-10-13 | 46.19 | $45.68 | 95900 |
| 2025-10-10 | 46.35 | $45.72 | 68836 |
| 2025-10-09 | 46.53 | $45.93 | 94300 |
| 2025-10-08 | 46.69 | $46.37 | 65800 |
| 2025-10-07 | 46.79 | $45.63 | 61600 |
| 2025-10-06 | 47.07 | $46.26 | 77521 |
| 2025-10-03 | 47.26 | $47.39 | 54344 |
| 2025-10-02 | 47.24 | $47.57 | 49600 |
| 2025-10-01 | 47.18 | $47.72 | 45900 |
| 2025-09-30 | 47.08 | $47.94 | 65100 |
| 2025-09-29 | 46.92 | $47.57 | 59600 |
| 2025-09-26 | 46.81 | $47.63 | 58110 |
| 2025-09-25 | 46.67 | $46.69 | 87600 |
| 2025-09-24 | 46.71 | $46.68 | 61400 |
| 2025-09-23 | 46.76 | $47.08 | 50600 |
| 2025-09-22 | 46.74 | $47.21 | 104408 |
| 2025-09-19 | 46.69 | $46.90 | 67802 |
| 2025-09-18 | 46.70 | $46.63 | 71807 |
| 2025-09-17 | 46.77 | $46.74 | 65331 |
| 2025-09-16 | 46.84 | $47.34 | 45507 |
| 2025-09-15 | 46.79 | $47.46 | 69700 |
| 2025-09-12 | 46.71 | $47.30 | 43700 |
| 2025-09-11 | 46.65 | $47.38 | 66800 |
| 2025-09-10 | 46.57 | $46.75 | 50603 |
| 2025-09-09 | 46.61 | $46.75 | 50739 |
| 2025-09-08 | 46.67 | $46.70 | 56500 |
| 2025-09-05 | 46.75 | $46.34 | 49100 |
| 2025-09-04 | 46.92 | $46.40 | 50946 |
| 2025-09-03 | 47.11 | $46.00 | 90620 |
| 2025-09-02 | 47.42 | $45.86 | 83300 |
| 2025-08-29 | 47.82 | $46.66 | 69523 |
| 2025-08-28 | 48.11 | $46.53 | 60414 |
| 2025-08-27 | 48.47 | $46.45 | 143434 |
| 2025-08-26 | 48.92 | $45.98 | 83448 |
| 2025-08-25 | 49.53 | $47.47 | 72749 |
| 2025-08-22 | 49.92 | $49.89 | 95000 |
| 2025-08-21 | 49.87 | $50.00 | 61600 |
| 2025-08-20 | 49.78 | $50.58 | 45300 |
| 2025-08-19 | 49.55 | $50.00 | 99915 |
| 2025-08-18 | 49.41 | $49.88 | 432700 |
| 2025-08-15 | 49.26 | $50.70 | 365900 |
| 2025-08-14 | 48.92 | $50.24 | 60500 |
| 2025-08-13 | 48.61 | $50.12 | 182944 |
| 2025-08-12 | 48.28 | $49.32 | 59500 |
| 2025-08-11 | 48.07 | $48.50 | 165421 |
| 2025-08-08 | 48.00 | $48.47 | 59000 |
| 2025-08-07 | 47.92 | $48.48 | 67500 |
| 2025-08-06 | 47.83 | $47.54 | 73734 |
| 2025-08-05 | 47.93 | $47.15 | 163600 |
| 2025-08-04 | 48.12 | $46.36 | 109500 |
| 2025-08-01 | 48.51 | $45.65 | 522533 |
| 2025-07-31 | 49.12 | $48.69 | 147143 |
| 2025-07-30 | 49.18 | $48.70 | 49700 |
| 2025-07-29 | 49.25 | $49.17 | 123910 |
| 2025-07-28 | 49.22 | $48.77 | 66325 |
| 2025-07-25 | 49.28 | $49.79 | 58925 |
| 2025-07-24 | 49.13 | $49.37 | 65300 |
| 2025-07-23 | 49.03 | $50.01 | 226200 |
| 2025-07-22 | 48.79 | $48.79 | 233500 |
| 2025-07-21 | 48.77 | $48.79 | 52100 |
| 2025-07-18 | 48.73 | $48.44 | 63820 |
| 2025-07-17 | 48.77 | $48.24 | 66300 |
| 2025-07-16 | 48.85 | $48.49 | 135500 |
| 2025-07-15 | 48.89 | $48.02 | 114727 |
| 2025-07-14 | 49.04 | $48.84 | 76300 |
| 2025-07-11 | 49.03 | $48.65 | 77900 |
| 2025-07-10 | 49.06 | $48.80 | 217100 |
| 2025-07-09 | 49.06 | $49.35 | 77901 |
| 2025-07-08 | 48.94 | $48.69 | 74600 |
| 2025-07-07 | 48.93 | $48.50 | 86246 |
| 2025-07-03 | 48.97 | $48.57 | 148600 |
| 2025-07-02 | 48.99 | $48.04 | 220003 |
| 2025-07-01 | 49.12 | $48.69 | 500347 |
| 2025-06-30 | 49.13 | $49.12 | 260003 |
| 2025-06-27 | 49.06 | $49.18 | 84521 |
| 2025-06-26 | 48.95 | $48.74 | 83200 |
| 2025-06-25 | 48.91 | $48.83 | 52204 |
| 2025-06-24 | 48.84 | $48.82 | 84800 |
| 2025-06-23 | 48.77 | $48.65 | 48740 |
| 2025-06-20 | 48.71 | $49.03 | 70407 |
| 2025-06-18 | 48.55 | $47.95 | 73515 |
| 2025-06-17 | 48.60 | $47.72 | 77600 |
| 2025-06-16 | 48.69 | $48.45 | 52700 |
| 2025-06-13 | 48.64 | $47.99 | 58846 |
| 2025-06-12 | 48.68 | $48.63 | 55925 |
| 2025-06-11 | 48.58 | $48.21 | 47216 |
| 2025-06-10 | 48.55 | $48.27 | 74644 |
| 2025-06-09 | 48.50 | $48.52 | 94709 |
| 2025-06-06 | 48.38 | $48.91 | 56300 |
| 2025-06-05 | 48.15 | $48.64 | 56402 |
| 2025-06-04 | 47.94 | $48.46 | 53414 |
| 2025-06-03 | 47.73 | $48.18 | 682707 |
| 2025-06-02 | 47.53 | $48.30 | 284405 |
| 2025-05-30 | 47.28 | $47.28 | 50900 |
| 2025-05-29 | 47.19 | $47.29 | 98825 |
| 2025-05-28 | 47.08 | $46.61 | 99100 |
| 2025-05-27 | 47.10 | $47.00 | 83200 |
| 2025-05-23 | 47.03 | $46.59 | 280900 |
| 2025-05-22 | 47.03 | $46.86 | 173000 |
| 2025-05-21 | 46.97 | $46.97 | 397612 |
| 2025-05-20 | 46.87 | $46.93 | 106300 |
| 2025-05-19 | 46.77 | $47.08 | 59422 |
| 2025-05-16 | 46.60 | $46.23 | 86710 |
| 2025-05-15 | 46.59 | $45.72 | 49100 |
| 2025-05-14 | 46.67 | $45.36 | 67800 |
| 2025-05-13 | 46.84 | $45.31 | 110500 |
| 2025-05-12 | 47.04 | $45.25 | 138900 |
| 2025-05-09 | 47.28 | $47.07 | 858500 |
| 2025-05-08 | 47.17 | $46.50 | 110304 |
| 2025-05-07 | 47.15 | $46.10 | 932210 |
| 2025-05-06 | 47.20 | $46.72 | 177349 |
| 2025-05-05 | 47.12 | $46.78 | 63500 |
| 2025-05-02 | 47.01 | $46.26 | 63100 |
| 2025-05-01 | 46.98 | $47.85 | 62841 |
| 2025-04-30 | 46.60 | $47.47 | 74302 |
| 2025-04-29 | 46.23 | $47.68 | 907236 |
| 2025-04-28 | 45.75 | $46.82 | 277828 |
| 2025-04-25 | 45.36 | $46.63 | 271836 |
| 2025-04-24 | 44.94 | $46.06 | 96841 |
| 2025-04-23 | 44.57 | $45.64 | 87100 |
| 2025-04-22 | 44.22 | $45.82 | 108800 |
| 2025-04-21 | 43.78 | $44.74 | 172210 |
| 2025-04-17 | 43.48 | $44.99 | 91300 |
| 2025-04-16 | 43.08 | $44.13 | 84627 |
| 2025-04-15 | 42.79 | $43.92 | 111900 |
| 2025-04-14 | 42.50 | $43.12 | 75200 |
| 2025-04-11 | 42.32 | $43.08 | 192900 |
| 2025-04-10 | 42.13 | $41.79 | 295831 |
| 2025-04-09 | 42.17 | $42.38 | 192502 |
| 2025-04-08 | 42.10 | $39.09 | 503300 |
| 2025-04-07 | 42.70 | $38.74 | 133400 |
| 2025-04-04 | 43.48 | $40.73 | 135600 |
| 2025-04-03 | 43.95 | $43.98 | 44700 |
| 2025-04-02 | 43.80 | $43.91 | 45500 |
| 2025-04-01 | 43.65 | $43.19 | 71335 |
| 2025-03-31 | 43.61 | $42.77 | 113049 |
| 2025-03-28 | 43.64 | $43.24 | 62009 |
| 2025-03-27 | 43.58 | $43.29 | 52500 |
| 2025-03-26 | 43.49 | $42.97 | 134609 |
| 2025-03-25 | 43.44 | $43.40 | 98000 |
| 2025-03-24 | 43.29 | $42.79 | 56237 |
| 2025-03-21 | 43.23 | $42.78 | 137114 |
| 2025-03-20 | 43.15 | $43.00 | 84001 |
| 2025-03-19 | 43.01 | $43.55 | 102127 |
| 2025-03-18 | 42.72 | $43.66 | 80184 |
| 2025-03-17 | 42.36 | $43.15 | 201621 |
| 2025-03-14 | 42.03 | $42.32 | 62400 |
| 2025-03-13 | 41.82 | $41.93 | 70500 |
| 2025-03-12 | 41.65 | $42.16 | 118100 |
| 2025-03-11 | 41.40 | $41.56 | 90012 |
| 2025-03-10 | 41.23 | $41.65 | 69611 |
| 2025-03-07 | 41.00 | $42.48 | 132917 |
| 2025-03-06 | 40.55 | $41.44 | 62130 |
| 2025-03-05 | 40.25 | $41.63 | 87613 |
| 2025-03-04 | 39.85 | $40.47 | 82100 |
| 2025-03-03 | 39.63 | $39.96 | 118829 |
| 2025-02-28 | 39.48 | $38.70 | 76700 |
| 2025-02-27 | 39.56 | $39.32 | 94200 |
| 2025-02-26 | 39.52 | $39.94 | 98200 |
| 2025-02-25 | 39.34 | $39.59 | 82500 |
| 2025-02-24 | 39.19 | $38.63 | 131843 |
| 2025-02-21 | 39.23 | $38.42 | 43200 |
| 2025-02-20 | 39.31 | $38.68 | 90519 |
| 2025-02-19 | 39.34 | $38.25 | 166442 |
| 2025-02-18 | 39.46 | $39.28 | 132500 |
| 2025-02-14 | 39.38 | $39.29 | 56141 |
| 2025-02-13 | 39.28 | $39.54 | 123400 |
| 2025-02-12 | 39.10 | $39.74 | 107400 |
| 2025-02-11 | 38.84 | $39.39 | 193300 |
| 2025-02-10 | 38.61 | $38.89 | 118137 |
| 2025-02-07 | 38.45 | $38.54 | 582044 |
| 2025-02-06 | 38.33 | $38.75 | 53843 |
| 2025-02-05 | 38.14 | $38.50 | 642012 |
| 2025-02-04 | 37.96 | $38.37 | 60600 |
| 2025-02-03 | 37.78 | $37.51 | 68000 |
| 2025-01-31 | 37.75 | $37.84 | 43000 |
| 2025-01-30 | 37.64 | $38.20 | 58400 |
| 2025-01-29 | 37.43 | $37.90 | 55500 |
| 2025-01-28 | 37.25 | $38.34 | 76924 |
| 2025-01-27 | 36.94 | $38.34 | 181600 |
| 2025-01-24 | 36.58 | $37.59 | 99700 |
| 2025-01-23 | 36.31 | $37.73 | 163721 |
| 2025-01-22 | 35.97 | $37.20 | 263649 |
| 2025-01-21 | 35.69 | $36.75 | 174024 |
| 2025-01-17 | 35.45 | $36.29 | 71834 |
| 2025-01-16 | 35.28 | $36.12 | 70500 |
| 2025-01-15 | 35.11 | $35.40 | 139400 |
| 2025-01-14 | 35.07 | $34.80 | 173600 |
| 2025-01-13 | 35.15 | $34.33 | 583204 |
| 2025-01-10 | 35.34 | $34.82 | 78603 |
| 2025-01-08 | 35.46 | $36.09 | 77400 |
| 2025-01-07 | 35.33 | $35.86 | 172900 |
| 2025-01-06 | 35.22 | $35.64 | 100419 |
| 2025-01-03 | 35.15 | $35.12 | 123938 |
| 2025-01-02 | 35.18 | $35.18 | 77500 |
| 2024-12-31 | 35.21 | $35.58 | 41100 |
| 2024-12-30 | 35.15 | $35.49 | 73500 |
| 2024-12-27 | 35.10 | $35.56 | 83947 |
| 2024-12-26 | 35.04 | $35.44 | 67300 |
| 2024-12-24 | 34.98 | $35.40 | 55401 |
| 2024-12-23 | 34.94 | $35.16 | 230644 |
| 2024-12-20 | 34.93 | $35.11 | 503835 |
| 2024-12-19 | 34.94 | $35.02 | 143417 |
| 2024-12-18 | 34.97 | $34.71 | 83500 |
| 2024-12-17 | 35.07 | $35.39 | 71800 |
| 2024-12-16 | 35.05 | $35.66 | 120913 |
| 2024-12-13 | 34.98 | $35.72 | 91426 |
| 2024-12-12 | 34.88 | $35.14 | 576400 |
| 2024-12-11 | 34.88 | $35.50 | 239200 |
| 2024-12-10 | 34.82 | $35.46 | 84400 |
| 2024-12-09 | 34.76 | $35.75 | 115700 |
| 2024-12-06 | 34.63 | $35.82 | 60100 |
| 2024-12-05 | 34.48 | $35.41 | 146845 |
| 2024-12-04 | 34.39 | $34.47 | 68901 |
| 2024-12-03 | 34.48 | $33.85 | 131113 |
| 2024-12-02 | 34.73 | $34.15 | 122600 |
| 2024-11-29 | 34.97 | $34.93 | 57428 |
| 2024-11-27 | 35.08 | $33.99 | 140039 |
| 2024-11-26 | 35.41 | $35.20 | 88320 |
| 2024-11-25 | 35.54 | $35.61 | 98548 |
| 2024-11-22 | 35.62 | $35.53 | 147000 |
| 2024-11-21 | 35.72 | $36.00 | 117619 |
| 2024-11-20 | 35.75 | $35.91 | 102532 |
| 2024-11-19 | 35.81 | $36.10 | 201512 |
| 2024-11-18 | 35.84 | $36.18 | 84149 |
| 2024-11-15 | 35.87 | $35.74 | 78800 |
| 2024-11-14 | 35.99 | $35.31 | 55630 |
| 2024-11-13 | 36.24 | $35.16 | 65700 |
| 2024-11-12 | 36.56 | $35.28 | 99948 |
| 2024-11-11 | 36.90 | $36.36 | 58900 |
| 2024-11-08 | 37.08 | $36.29 | 49100 |
| 2024-11-07 | 37.31 | $36.88 | 64400 |
| 2024-11-06 | 37.45 | $37.07 | 92000 |
| 2024-11-05 | 37.57 | $37.59 | 56134 |
| 2024-11-04 | 37.61 | $37.00 | 60722 |
| 2024-11-01 | 37.78 | $37.07 | 43905 |
| 2024-10-31 | 37.96 | $37.45 | 92230 |
| 2024-10-30 | 38.10 | $37.82 | 57100 |
| 2024-10-29 | 38.18 | $37.89 | 69600 |
| 2024-10-28 | 38.26 | $38.23 | 111008 |
| 2024-10-25 | 38.28 | $37.55 | 50100 |
| 2024-10-24 | 38.44 | $38.07 | 44935 |
| 2024-10-23 | 38.53 | $37.81 | 86700 |
| 2024-10-22 | 38.68 | $38.30 | 45700 |
| 2024-10-21 | 38.76 | $38.66 | 102000 |
| 2024-10-18 | 38.77 | $39.15 | 62100 |
| 2024-10-17 | 38.67 | $38.91 | 70439 |
| 2024-10-16 | 38.62 | $38.93 | 33240 |
| 2024-10-15 | 38.55 | $38.94 | 55700 |
| 2024-10-14 | 38.47 | $38.65 | 60800 |
| 2024-10-11 | 38.43 | $38.34 | 72700 |
| 2024-10-10 | 38.46 | $38.11 | 44126 |
| 2024-10-09 | 38.53 | $37.98 | 72500 |
| 2024-10-08 | 38.65 | $37.80 | 102547 |
| 2024-10-07 | 38.83 | $37.63 | 94700 |
| 2024-10-04 | 39.06 | $37.93 | 61400 |
| 2024-10-03 | 39.27 | $37.39 | 36400 |
| 2024-10-02 | 39.63 | $38.00 | 50300 |
| 2024-10-01 | 39.91 | $38.26 | 118028 |
| 2024-09-30 | 40.18 | $38.61 | 39737 |
| 2024-09-27 | 40.41 | $39.57 | 37000 |
| 2024-09-26 | 40.48 | $40.01 | 31600 |
| 2024-09-25 | 40.45 | $39.52 | 45700 |
| 2024-09-24 | 40.52 | $40.35 | 50800 |
| 2024-09-23 | 40.41 | $40.22 | 45200 |
| 2024-09-20 | 40.31 | $40.38 | 50700 |
| 2024-09-19 | 40.15 | $40.51 | 43706 |
| 2024-09-18 | 39.94 | $39.92 | 48600 |
| 2024-09-17 | 39.80 | $40.10 | 60100 |
| 2024-09-16 | 39.60 | $40.43 | 52600 |
| 2024-09-13 | 39.29 | $39.88 | 51042 |
| 2024-09-12 | 39.03 | $39.53 | 121232 |
| 2024-09-11 | 38.81 | $39.15 | 88700 |
| 2024-09-10 | 38.62 | $38.58 | 66600 |
| 2024-09-09 | 38.52 | $38.57 | 38000 |
| 2024-09-06 | 38.40 | $38.08 | 33400 |
| 2024-09-05 | 38.35 | $38.56 | 50838 |
| 2024-09-04 | 38.20 | $38.15 | 38600 |
| 2024-09-03 | 38.09 | $38.03 | 39208 |
| 2024-08-30 | 38.00 | $38.13 | 32800 |
| 2024-08-29 | 37.85 | $37.88 | 35236 |
| 2024-08-28 | 37.74 | $38.08 | 66700 |
| 2024-08-27 | 37.55 | $38.06 | 45044 |
| 2024-08-26 | 37.34 | $38.00 | 159904 |
| 2024-08-23 | 37.10 | $38.00 | 60518 |
| 2024-08-22 | 36.81 | $37.17 | 37118 |
| 2024-08-21 | 36.65 | $37.43 | 56300 |
| 2024-08-20 | 36.41 | $37.23 | 69300 |
| 2024-08-19 | 36.16 | $37.08 | 44325 |
| 2024-08-16 | 35.90 | $36.81 | 45503 |
| 2024-08-15 | 35.66 | $36.35 | 32436 |
| 2024-08-14 | 35.47 | $36.08 | 44000 |
| 2024-08-13 | 35.31 | $35.80 | 54526 |
| 2024-08-12 | 35.18 | $35.35 | 70300 |
| 2024-08-09 | 35.12 | $35.64 | 90200 |
| 2024-08-08 | 34.99 | $35.16 | 63900 |
| 2024-08-07 | 34.93 | $34.67 | 80300 |
| 2024-08-06 | 34.98 | $34.37 | 113626 |
| 2024-08-05 | 35.09 | $34.36 | 72503 |
| 2024-08-02 | 35.22 | $35.43 | 80500 |
| 2024-08-01 | 35.14 | $35.03 | 96200 |
| 2024-07-31 | 35.14 | $35.16 | 65100 |
| 2024-07-30 | 35.10 | $35.36 | 60700 |
| 2024-07-29 | 35.02 | $35.01 | 98849 |
| 2024-07-26 | 34.99 | $35.40 | 70848 |
| 2024-07-25 | 34.88 | $34.99 | 129423 |
| 2024-07-24 | 34.84 | $34.66 | 59210 |
| 2024-07-23 | 34.85 | $35.12 | 128400 |
| 2024-07-22 | 34.77 | $35.23 | 154045 |
| 2024-07-19 | 34.66 | $34.75 | 67100 |
| 2024-07-18 | 34.62 | $34.96 | 67100 |
| 2024-07-17 | 34.54 | $35.09 | 59825 |
| 2024-07-16 | 34.41 | $35.05 | 88600 |
| 2024-07-15 | 34.27 | $35.08 | 65200 |
| 2024-07-12 | 34.10 | $35.19 | 87200 |
| 2024-07-11 | 33.88 | $34.84 | 55811 |
| 2024-07-10 | 33.71 | $34.67 | 48821 |
| 2024-07-09 | 33.54 | $34.23 | 51714 |
| 2024-07-08 | 33.44 | $34.63 | 116200 |
| 2024-07-05 | 33.24 | $34.73 | 52317 |
| 2024-07-03 | 32.99 | $34.29 | 54825 |
| 2024-07-02 | 32.80 | $33.51 | 75800 |
| 2024-07-01 | 32.75 | $33.63 | 104011 |
| 2024-06-28 | 32.67 | $32.81 | 107200 |
| 2024-06-27 | 32.75 | $32.55 | 60000 |
| 2024-06-26 | 32.91 | $32.85 | 73148 |
| 2024-06-25 | 33.04 | $33.06 | 176200 |
| 2024-06-24 | 33.15 | $33.08 | 128300 |
| 2024-06-21 | 33.27 | $32.70 | 152600 |
| 2024-06-20 | 33.51 | $33.31 | 400430 |
| 2024-06-18 | 33.66 | $32.93 | 179047 |
| 2024-06-17 | 33.91 | $32.29 | 160500 |
| 2024-06-14 | 34.35 | $31.40 | 150100 |
| 2024-06-13 | 35.05 | $33.42 | 420338 |
| 2024-06-12 | 35.44 | $34.78 | 94400 |
| 2024-06-11 | 35.60 | $34.17 | 87500 |
| 2024-06-10 | 35.92 | $34.96 | 53701 |
| 2024-06-07 | 36.13 | $35.90 | 34506 |
| 2024-06-06 | 36.17 | $36.32 | 44149 |
| 2024-06-05 | 36.13 | $36.21 | 44900 |
| 2024-06-04 | 36.11 | $35.85 | 355435 |
| 2024-06-03 | 36.16 | $36.23 | 705739 |
| 2024-05-31 | 36.13 | $36.11 | 53120 |
| 2024-05-30 | 36.13 | $35.83 | 57900 |
| 2024-05-29 | 36.18 | $35.80 | 61500 |
| 2024-05-28 | 36.25 | $36.15 | 47200 |
| 2024-05-24 | 36.25 | $36.50 | 47647 |
| 2024-05-23 | 36.18 | $35.92 | 65900 |
| 2024-05-22 | 36.22 | $36.30 | 51800 |
| 2024-05-21 | 36.19 | $36.82 | 165439 |
| 2024-05-20 | 36.04 | $36.53 | 48500 |
| 2024-05-17 | 35.93 | $36.67 | 83117 |
| 2024-05-16 | 35.77 | $36.37 | 38500 |
| 2024-05-15 | 35.64 | $36.26 | 67300 |
| 2024-05-14 | 35.52 | $36.19 | 32100 |
| 2024-05-13 | 35.40 | $36.31 | 34400 |
| 2024-05-10 | 35.23 | $36.27 | 42443 |
| 2024-05-09 | 35.05 | $36.17 | 64400 |
| 2024-05-08 | 34.86 | $35.78 | 57824 |
| 2024-05-07 | 34.72 | $35.06 | 59421 |
| 2024-05-06 | 34.72 | $34.64 | 108539 |
| 2024-05-03 | 34.81 | $33.84 | 110400 |
| 2024-05-02 | 35.09 | $34.41 | 40600 |
| 2024-05-01 | 35.29 | $34.50 | 37900 |
| 2024-04-30 | 35.51 | $34.49 | 72400 |
| 2024-04-29 | 35.77 | $34.66 | 202800 |
| 2024-04-26 | 36.04 | $34.02 | 136900 |
| 2024-04-25 | 36.49 | $36.06 | 288300 |
| 2024-04-24 | 36.58 | $36.67 | 90700 |
| 2024-04-23 | 36.55 | $37.48 | 58200 |
| 2024-04-22 | 36.35 | $36.75 | 49200 |
| 2024-04-19 | 36.27 | $36.20 | 68619 |
| 2024-04-18 | 36.29 | $35.79 | 67822 |
| 2024-04-17 | 36.41 | $35.68 | 68000 |
| 2024-04-16 | 36.56 | $35.41 | 88023 |
| 2024-04-15 | 36.80 | $35.63 | 49800 |
| 2024-04-12 | 37.03 | $35.63 | 44300 |
| 2024-04-11 | 37.30 | $36.02 | 58100 |
| 2024-04-10 | 37.52 | $36.32 | 54921 |
| 2024-04-09 | 37.71 | $36.87 | 51000 |
| 2024-04-08 | 37.81 | $37.22 | 60118 |
| 2024-04-05 | 37.86 | $36.99 | 44922 |
| 2024-04-04 | 37.95 | $37.27 | 51305 |
| 2024-04-03 | 37.99 | $37.70 | 48700 |
| 2024-04-02 | 37.95 | $37.43 | 44200 |
| 2024-04-01 | 37.95 | $37.45 | 50700 |
| 2024-03-28 | 37.93 | $37.60 | 63019 |
| 2024-03-27 | 37.88 | $37.70 | 87805 |
| 2024-03-26 | 37.80 | $37.44 | 93520 |
| 2024-03-25 | 37.75 | $37.26 | 295500 |
| 2024-03-22 | 37.72 | $37.17 | 154307 |
| 2024-03-21 | 37.70 | $37.64 | 74737 |
| 2024-03-20 | 37.56 | $38.04 | 79300 |
| 2024-03-19 | 37.32 | $37.62 | 59900 |
| 2024-03-18 | 37.12 | $37.16 | 30025 |
| 2024-03-15 | 36.98 | $37.45 | 40824 |
| 2024-03-14 | 36.75 | $36.88 | 63700 |
| 2024-03-13 | 36.59 | $37.03 | 46700 |
| 2024-03-12 | 36.37 | $37.17 | 57929 |
| 2024-03-11 | 36.08 | $36.46 | 45736 |
| 2024-03-08 | 35.88 | $36.60 | 75500 |
| 2024-03-07 | 35.62 | $36.27 | 42232 |
| 2024-03-06 | 35.39 | $35.70 | 57801 |
| 2024-03-05 | 35.23 | $35.42 | 40402 |
| 2024-03-04 | 35.10 | $35.42 | 65719 |
| 2024-03-01 | 34.94 | $35.04 | 54800 |
| 2024-02-29 | 34.83 | $35.55 | 49705 |
| 2024-02-28 | 34.60 | $35.36 | 55100 |
| 2024-02-27 | 34.36 | $35.16 | 52432 |
| 2024-02-26 | 34.13 | $35.03 | 59827 |
| 2024-02-23 | 33.88 | $34.88 | 57413 |
| 2024-02-22 | 33.62 | $34.84 | 92339 |
| 2024-02-21 | 33.33 | $33.71 | 72845 |
| 2024-02-20 | 33.22 | $33.60 | 67900 |
| 2024-02-16 | 33.12 | $33.37 | 46700 |
| 2024-02-15 | 33.06 | $33.30 | 40800 |
| 2024-02-14 | 32.99 | $32.89 | 60512 |
| 2024-02-13 | 33.00 | $32.70 | 192230 |
| 2024-02-12 | 33.06 | $32.94 | 44500 |
| 2024-02-09 | 33.07 | $32.49 | 41935 |
| 2024-02-08 | 33.17 | $32.47 | 60100 |
| 2024-02-07 | 33.30 | $32.88 | 48535 |
| 2024-02-06 | 33.36 | $32.92 | 311015 |
| 2024-02-05 | 33.41 | $32.74 | 151500 |
| 2024-02-02 | 33.52 | $32.98 | 38434 |
| 2024-02-01 | 33.58 | $33.27 | 408600 |
| 2024-01-31 | 33.59 | $33.46 | 58900 |
| 2024-01-30 | 33.57 | $33.74 | 195603 |
| 2024-01-29 | 33.47 | $33.74 | 82800 |
| 2024-01-26 | 33.36 | $33.53 | 89701 |
| 2024-01-25 | 33.27 | $33.51 | 112900 |
| 2024-01-24 | 33.17 | $33.55 | 89201 |
| 2024-01-23 | 33.04 | $33.33 | 60531 |
| 2024-01-22 | 32.93 | $33.40 | 69543 |
| 2024-01-19 | 32.79 | $33.42 | 76615 |
| 2024-01-18 | 32.62 | $32.68 | 77443 |
| 2024-01-17 | 32.58 | $32.13 | 62905 |
| 2024-01-16 | 32.65 | $32.19 | 77800 |
| 2024-01-12 | 32.71 | $32.29 | 46200 |
| 2024-01-11 | 32.76 | $32.22 | 40400 |
| 2024-01-10 | 32.83 | $32.50 | 148300 |
| 2024-01-09 | 32.85 | $32.37 | 240508 |
| 2024-01-08 | 32.90 | $32.94 | 84500 |
| 2024-01-05 | 32.83 | $32.63 | 41400 |
| 2024-01-04 | 32.82 | $32.62 | 37225 |
| 2024-01-03 | 32.80 | $32.50 | 33500 |
| 2024-01-02 | 32.80 | $32.55 | 57800 |
| 2023-12-29 | 32.79 | $32.69 | 47048 |
| 2023-12-28 | 32.74 | $32.60 | 82948 |
| 2023-12-27 | 32.70 | $32.89 | 224945 |
| 2023-12-26 | 32.60 | $32.71 | 82027 |
| 2023-12-22 | 32.50 | $32.63 | 59500 |
| 2023-12-21 | 32.41 | $32.49 | 35801 |
| 2023-12-20 | 32.32 | $31.86 | 77800 |
| 2023-12-19 | 32.36 | $32.20 | 213224 |
| 2023-12-18 | 32.32 | $31.81 | 74648 |
| 2023-12-15 | 32.36 | $31.68 | 106800 |
| 2023-12-14 | 32.42 | $32.12 | 54500 |
| 2023-12-13 | 32.40 | $32.78 | 57006 |
| 2023-12-12 | 32.23 | $32.52 | 41500 |
| 2023-12-11 | 32.09 | $32.37 | 32230 |
| 2023-12-08 | 31.94 | $32.44 | 37600 |
| 2023-12-07 | 31.76 | $32.34 | 58330 |
| 2023-12-06 | 31.57 | $31.80 | 59432 |
| 2023-12-05 | 31.45 | $31.55 | 44600 |
| 2023-12-04 | 31.37 | $31.56 | 40709 |
| 2023-12-01 | 31.27 | $31.59 | 38301 |
| 2023-11-30 | 31.14 | $31.25 | 87609 |
| 2023-11-29 | 31.06 | $31.24 | 57208 |
| 2023-11-28 | 30.97 | $31.27 | 39800 |
| 2023-11-27 | 30.85 | $31.16 | 32313 |
| 2023-11-24 | 30.73 | $31.22 | 38800 |
| 2023-11-22 | 30.59 | $30.77 | 81000 |
| 2023-11-21 | 30.51 | $30.74 | 53900 |
| 2023-11-20 | 30.42 | $31.08 | 61200 |
| 2023-11-17 | 30.24 | $30.99 | 48600 |
| 2023-11-16 | 30.05 | $30.42 | 45400 |
| 2023-11-15 | 29.96 | $30.33 | 52700 |
| 2023-11-14 | 29.86 | $30.62 | 43247 |
| 2023-11-13 | 29.69 | $30.07 | 361928 |
| 2023-11-10 | 29.60 | $29.78 | 136531 |
| 2023-11-09 | 29.56 | $29.35 | 46100 |
| 2023-11-08 | 29.61 | $29.70 | 55100 |
| 2023-11-07 | 29.59 | $29.31 | 56013 |
| 2023-11-06 | 29.65 | $29.82 | 58600 |
| 2023-11-03 | 29.61 | $30.14 | 44400 |
| 2023-11-02 | 29.50 | $30.76 | 151515 |
| 2023-11-01 | 29.24 | $29.89 | 352000 |
| 2023-10-31 | 29.13 | $29.62 | 178327 |
| 2023-10-30 | 29.05 | $29.70 | 690704 |
| 2023-10-27 | 28.94 | $28.75 | 75537 |
| 2023-10-26 | 29.02 | $28.90 | 107612 |
| 2023-10-25 | 29.08 | $29.05 | 86900 |
| 2023-10-24 | 29.13 | $28.92 | 105000 |
| 2023-10-23 | 29.21 | $28.87 | 113200 |
| 2023-10-20 | 29.31 | $28.73 | 120131 |
| 2023-10-19 | 29.46 | $29.29 | 92014 |
| 2023-10-18 | 29.52 | $29.51 | 78200 |
| 2023-10-17 | 29.54 | $29.85 | 66600 |
| 2023-10-16 | 29.50 | $29.50 | 86000 |
| 2023-10-13 | 29.52 | $29.34 | 53300 |
| 2023-10-12 | 29.58 | $29.75 | 45542 |
| 2023-10-11 | 29.57 | $30.27 | 67204 |
| 2023-10-10 | 29.45 | $29.86 | 79900 |
| 2023-10-09 | 29.39 | $29.55 | 109126 |
| 2023-10-06 | 29.39 | $29.64 | 398200 |
| 2023-10-05 | 29.38 | $28.80 | 240543 |
| 2023-10-04 | 29.54 | $28.62 | 111100 |
| 2023-10-03 | 29.77 | $28.57 | 148800 |
| 2023-10-02 | 30.05 | $28.90 | 77300 |
| 2023-09-29 | 30.30 | $29.74 | 102212 |
| 2023-09-28 | 30.42 | $29.89 | 122400 |
| 2023-09-27 | 30.52 | $29.68 | 67408 |
| 2023-09-26 | 30.68 | $30.15 | 45300 |
| 2023-09-25 | 30.77 | $30.29 | 87348 |
| 2023-09-22 | 30.85 | $30.58 | 58200 |
| 2023-09-21 | 30.87 | $30.87 | 39011 |
| 2023-09-20 | 30.83 | $31.16 | 71800 |
| 2023-09-19 | 30.72 | $31.41 | 40637 |
| 2023-09-18 | 30.54 | $30.99 | 29100 |
| 2023-09-15 | 30.42 | $31.23 | 47500 |
| 2023-09-14 | 30.23 | $31.14 | 54911 |
| 2023-09-13 | 30.03 | $30.58 | 34138 |
| 2023-09-12 | 29.91 | $30.26 | 45200 |
| 2023-09-11 | 29.84 | $30.03 | 64910 |
| 2023-09-08 | 29.81 | $29.59 | 46200 |
| 2023-09-07 | 29.87 | $29.45 | 64612 |
| 2023-09-06 | 29.96 | $29.58 | 42440 |
| 2023-09-05 | 30.04 | $29.77 | 64204 |
| 2023-09-01 | 30.10 | $30.04 | 53144 |
| 2023-08-31 | 30.11 | $30.10 | 47800 |
| 2023-08-30 | 30.11 | $30.46 | 41700 |
| 2023-08-29 | 30.03 | $30.53 | 156129 |
| 2023-08-28 | 29.92 | $30.06 | 63804 |
| 2023-08-25 | 29.89 | $29.72 | 31442 |
| 2023-08-24 | 29.93 | $29.56 | 67844 |
| 2023-08-23 | 30.02 | $29.91 | 57800 |
| 2023-08-22 | 30.04 | $29.70 | 85400 |
| 2023-08-21 | 30.11 | $29.73 | 99131 |
| 2023-08-18 | 30.18 | $29.58 | 161300 |
| 2023-08-17 | 30.30 | $29.72 | 552900 |
| 2023-08-16 | 30.41 | $29.72 | 67400 |
| 2023-08-15 | 30.53 | $29.99 | 229624 |
| 2023-08-14 | 30.61 | $30.53 | 113737 |
| 2023-08-11 | 30.59 | $30.50 | 51325 |
| 2023-08-10 | 30.58 | $30.80 | 410907 |
| 2023-08-09 | 30.49 | $30.41 | 314000 |
| 2023-08-08 | 30.47 | $30.16 | 79700 |
| 2023-08-07 | 30.50 | $30.53 | 43200 |
| 2023-08-04 | 30.45 | $30.09 | 33200 |
| 2023-08-03 | 30.49 | $29.64 | 70300 |
| 2023-08-02 | 30.63 | $29.99 | 59632 |
| 2023-08-01 | 30.71 | $30.58 | 92800 |
| 2023-07-31 | 30.67 | $30.83 | 49100 |
| 2023-07-28 | 30.58 | $31.05 | 67000 |
| 2023-07-27 | 30.42 | $30.60 | 63225 |
| 2023-07-26 | 30.33 | $30.74 | 72900 |
| 2023-07-25 | 30.19 | $30.62 | 96700 |
| 2023-07-24 | 30.05 | $30.78 | 59000 |
| 2023-07-21 | 29.85 | $30.88 | 372411 |
| 2023-07-20 | 29.60 | $30.58 | 209000 |
| 2023-07-19 | 29.37 | $29.90 | 74004 |
| 2023-07-18 | 29.24 | $29.92 | 62600 |
| 2023-07-17 | 29.10 | $29.82 | 68200 |
| 2023-07-14 | 28.94 | $29.54 | 464900 |
| 2023-07-13 | 28.83 | $30.00 | 56000 |
| 2023-07-12 | 28.60 | $29.64 | 49500 |
| 2023-07-11 | 28.40 | $28.64 | 132600 |
| 2023-07-10 | 28.39 | $27.98 | 63200 |
| 2023-07-07 | 28.52 | $27.80 | 83506 |
| 2023-07-06 | 28.71 | $27.83 | 69300 |
| 2023-07-05 | 28.93 | $28.31 | 66000 |
| 2023-07-03 | 29.08 | $29.75 | 31312 |
| 2023-06-30 | 28.95 | $29.60 | 37728 |
| 2023-06-29 | 28.83 | $29.21 | 43034 |
| 2023-06-28 | 28.78 | $29.27 | 51129 |
| 2023-06-27 | 28.71 | $29.41 | 65200 |
| 2023-06-26 | 28.60 | $29.00 | 91209 |
| 2023-06-23 | 28.56 | $28.75 | 108235 |
| 2023-06-22 | 28.58 | $28.66 | 52526 |
| 2023-06-21 | 28.61 | $28.83 | 82641 |
| 2023-06-20 | 28.62 | $28.80 | 48831 |
| 2023-06-16 | 28.63 | $28.95 | 60600 |
| 2023-06-15 | 28.62 | $29.20 | 71200 |
| 2023-06-14 | 28.56 | $28.77 | 71700 |
| 2023-06-13 | 28.58 | $28.51 | 65246 |
| 2023-06-12 | 28.67 | $28.29 | 71900 |
| 2023-06-09 | 28.81 | $28.60 | 390710 |
| 2023-06-08 | 28.92 | $29.30 | 124841 |
| 2023-06-07 | 28.91 | $29.17 | 388700 |
| 2023-06-06 | 28.92 | $29.24 | 133800 |
| 2023-06-05 | 28.92 | $29.13 | 138012 |
| 2023-06-02 | 28.95 | $29.27 | 317300 |
| 2023-06-01 | 28.95 | $28.92 | 854134 |
| 2023-05-31 | 29.04 | $28.29 | 96000 |
| 2023-05-30 | 29.27 | $28.99 | 91000 |
| 2023-05-26 | 29.40 | $29.06 | 132326 |
| 2023-05-25 | 29.54 | $28.99 | 117613 |
| 2023-05-24 | 29.72 | $29.05 | 98000 |
| 2023-05-23 | 29.92 | $29.73 | 111917 |
| 2023-05-22 | 30.01 | $29.96 | 286006 |
| 2023-05-19 | 30.07 | $30.04 | 82100 |
| 2023-05-18 | 30.12 | $29.99 | 52700 |
| 2023-05-17 | 30.19 | $30.14 | 54008 |
| 2023-05-16 | 30.25 | $30.13 | 88700 |
| 2023-05-15 | 30.32 | $30.02 | 74741 |
| 2023-05-12 | 30.43 | $29.22 | 49522 |
| 2023-05-11 | 30.72 | $29.44 | 622900 |
| 2023-05-10 | 31.01 | $29.80 | 50500 |
| 2023-05-09 | 31.28 | $30.25 | 58000 |
| 2023-05-08 | 31.50 | $30.43 | 56400 |
| 2023-05-05 | 31.71 | $30.53 | 44100 |
| 2023-05-04 | 31.93 | $29.50 | 64300 |
| 2023-05-03 | 32.41 | $32.02 | 428934 |
| 2023-05-02 | 32.43 | $31.76 | 176400 |
| 2023-05-01 | 32.50 | $32.64 | 73100 |
| 2023-04-28 | 32.39 | $32.62 | 52600 |
| 2023-04-27 | 32.27 | $32.64 | 74900 |
| 2023-04-26 | 32.12 | $32.11 | 83300 |
| 2023-04-25 | 32.05 | $31.84 | 55800 |
| 2023-04-24 | 32.03 | $32.37 | 105100 |
| 2023-04-21 | 31.89 | $32.17 | 112000 |
| 2023-04-20 | 31.76 | $32.09 | 90100 |
| 2023-04-19 | 31.63 | $32.13 | 64300 |
| 2023-04-18 | 31.47 | $31.70 | 60600 |
| 2023-04-17 | 31.36 | $31.07 | 60700 |
| 2023-04-14 | 31.37 | $31.50 | 64747 |
| 2023-04-13 | 31.29 | $32.17 | 65600 |
| 2023-04-12 | 31.05 | $32.04 | 65309 |
| 2023-04-11 | 30.80 | $31.64 | 46900 |
| 2023-04-10 | 30.59 | $31.31 | 31745 |
| 2023-04-06 | 30.41 | $31.39 | 51008 |
| 2023-04-05 | 30.19 | $30.79 | 187541 |
| 2023-04-04 | 30.06 | $30.95 | 262301 |
| 2023-04-03 | 29.87 | $30.83 | 56029 |
| 2023-03-31 | 29.69 | $30.57 | 124536 |
| 2023-03-30 | 29.52 | $30.83 | 48600 |
| 2023-03-29 | 29.28 | $30.26 | 44300 |
| 2023-03-28 | 29.12 | $29.35 | 57428 |
| 2023-03-27 | 29.12 | $29.22 | 52339 |
| 2023-03-24 | 29.16 | $28.81 | 85500 |
| 2023-03-23 | 29.30 | $29.08 | 56217 |
| 2023-03-22 | 29.40 | $29.35 | 113400 |
| 2023-03-21 | 29.47 | $29.85 | 46100 |
| 2023-03-20 | 29.44 | $28.60 | 55700 |
| 2023-03-17 | 29.68 | $27.64 | 71811 |
| 2023-03-16 | 30.16 | $28.70 | 90700 |
| 2023-03-15 | 30.49 | $28.21 | 97900 |
| 2023-03-14 | 30.98 | $29.75 | 85600 |
| 2023-03-13 | 31.23 | $29.63 | 106700 |
| 2023-03-10 | 31.53 | $30.77 | 279200 |
| 2023-03-09 | 31.65 | $31.43 | 121800 |
| 2023-03-08 | 31.64 | $31.82 | 305035 |
| 2023-03-07 | 31.54 | $31.53 | 94718 |
| 2023-03-06 | 31.49 | $32.12 | 101542 |
| 2023-03-03 | 31.30 | $31.95 | 44600 |
| 2023-03-02 | 31.11 | $31.59 | 36222 |
| 2023-03-01 | 30.97 | $31.80 | 91547 |
| 2023-02-28 | 30.76 | $31.54 | 67213 |
| 2023-02-27 | 30.57 | $31.20 | 67600 |
| 2023-02-24 | 30.42 | $30.08 | 45219 |
| 2023-02-23 | 30.48 | $30.56 | 110328 |
| 2023-02-22 | 30.45 | $29.49 | 46600 |
| 2023-02-21 | 30.64 | $29.86 | 47000 |
| 2023-02-17 | 30.78 | $30.39 | 39400 |
| 2023-02-16 | 30.83 | $30.18 | 48900 |
| 2023-02-15 | 30.93 | $30.19 | 35000 |
| 2023-02-14 | 31.04 | $30.48 | 47947 |
| 2023-02-13 | 31.10 | $30.52 | 85800 |
| 2023-02-10 | 31.17 | $30.44 | 114535 |
| 2023-02-09 | 31.26 | $30.78 | 44400 |
| 2023-02-08 | 31.28 | $30.63 | 47400 |
| 2023-02-07 | 31.34 | $30.71 | 50515 |
| 2023-02-06 | 31.38 | $30.62 | 50300 |
| 2023-02-03 | 31.45 | $30.89 | 42502 |
| 2023-02-02 | 31.47 | $31.53 | 68740 |
| 2023-02-01 | 31.35 | $31.46 | 41209 |
| 2023-01-31 | 31.22 | $31.26 | 54000 |
| 2023-01-30 | 31.10 | $31.04 | 83100 |
| 2023-01-27 | 31.01 | $31.12 | 72939 |
| 2023-01-26 | 30.88 | $31.26 | 72100 |
| 2023-01-25 | 30.69 | $31.18 | 317626 |
| 2023-01-24 | 30.49 | $30.77 | 94327 |
| 2023-01-23 | 30.34 | $30.58 | 289322 |
| 2023-01-20 | 30.19 | $30.73 | 54300 |
| 2023-01-19 | 29.99 | $30.27 | 88235 |
| 2023-01-18 | 29.85 | $30.32 | 59030 |
| 2023-01-17 | 29.67 | $30.25 | 89600 |
| 2023-01-13 | 29.47 | $30.11 | 75600 |
| 2023-01-12 | 29.26 | $30.14 | 74000 |
| 2023-01-11 | 29.02 | $29.43 | 64400 |
| 2023-01-10 | 28.88 | $29.54 | 48600 |
| 2023-01-09 | 28.69 | $29.29 | 155438 |
| 2023-01-06 | 28.52 | $29.14 | 231239 |
| 2023-01-05 | 28.36 | $28.14 | 71500 |
| 2023-01-04 | 28.38 | $28.57 | 141722 |
| 2023-01-03 | 28.31 | $28.06 | 100000 |
| 2022-12-30 | 28.34 | $27.87 | 57400 |
| 2022-12-29 | 28.40 | $28.12 | 72413 |
| 2022-12-28 | 28.43 | $27.82 | 59600 |
| 2022-12-27 | 28.52 | $28.10 | 49900 |
| 2022-12-23 | 28.56 | $28.05 | 64038 |
| 2022-12-22 | 28.62 | $28.10 | 103134 |
| 2022-12-21 | 28.67 | $28.22 | 498424 |
| 2022-12-20 | 28.71 | $28.04 | 63410 |
| 2022-12-19 | 28.78 | $27.85 | 122300 |
| 2022-12-16 | 28.91 | $27.67 | 64600 |
| 2022-12-15 | 29.08 | $27.90 | 66100 |
| 2022-12-14 | 29.24 | $28.84 | 78900 |
| 2022-12-13 | 29.21 | $29.20 | 155100 |
| 2022-12-12 | 29.10 | $28.74 | 784110 |
| 2022-12-09 | 29.06 | $28.77 | 120313 |
| 2022-12-08 | 29.00 | $28.44 | 55400 |
| 2022-12-07 | 28.99 | $28.64 | 84400 |
| 2022-12-06 | 28.94 | $28.66 | 111700 |
| 2022-12-05 | 28.86 | $28.64 | 163207 |
| 2022-12-02 | 28.78 | $28.79 | 67447 |
| 2022-12-01 | 28.64 | $28.71 | 71010 |
| 2022-11-30 | 28.48 | $28.27 | 217232 |
| 2022-11-29 | 28.39 | $28.29 | 58641 |
| 2022-11-28 | 28.27 | $27.88 | 103800 |
| 2022-11-25 | 28.21 | $28.30 | 35625 |
| 2022-11-23 | 28.05 | $28.16 | 96000 |
| 2022-11-22 | 27.88 | $28.00 | 45700 |
| 2022-11-21 | 27.72 | $27.65 | 58400 |
| 2022-11-18 | 27.59 | $27.88 | 76100 |
| 2022-11-17 | 27.39 | $27.65 | 89100 |
| 2022-11-16 | 27.19 | $27.65 | 62500 |
| 2022-11-15 | 26.96 | $27.41 | 81221 |
| 2022-11-14 | 26.74 | $27.38 | 112400 |
| 2022-11-11 | 26.47 | $27.66 | 83100 |
| 2022-11-10 | 26.11 | $27.13 | 158337 |
| 2022-11-09 | 25.78 | $26.29 | 86200 |
| 2022-11-08 | 25.58 | $26.60 | 127730 |
| 2022-11-07 | 25.28 | $26.46 | 103014 |
| 2022-11-04 | 24.96 | $25.82 | 72316 |
| 2022-11-03 | 24.71 | $25.07 | 134100 |
| 2022-11-02 | 24.58 | $24.58 | 67614 |
| 2022-11-01 | 24.53 | $25.00 | 127530 |
| 2022-10-31 | 24.38 | $24.68 | 157520 |
| 2022-10-28 | 24.27 | $24.99 | 137700 |
| 2022-10-27 | 24.07 | $24.69 | 334200 |
| 2022-10-26 | 23.91 | $24.87 | 90500 |
| 2022-10-25 | 23.68 | $24.91 | 91846 |
| 2022-10-24 | 23.41 | $24.54 | 145600 |
| 2022-10-21 | 23.16 | $24.03 | 179800 |
| 2022-10-20 | 22.99 | $23.56 | 93631 |
| 2022-10-19 | 22.89 | $23.80 | 74102 |
| 2022-10-18 | 22.72 | $23.64 | 120423 |
| 2022-10-17 | 22.57 | $23.42 | 120200 |
| 2022-10-14 | 22.43 | $22.87 | 157105 |
| 2022-10-13 | 22.39 | $22.90 | 193900 |
| 2022-10-12 | 22.35 | $21.87 | 128725 |
| 2022-10-11 | 22.51 | $22.12 | 209005 |
| 2022-10-10 | 22.66 | $22.56 | 231318 |
| 2022-10-07 | 22.73 | $22.41 | 110824 |
| 2022-10-06 | 22.86 | $22.71 | 97900 |
| 2022-10-05 | 22.94 | $23.25 | 122800 |
| 2022-10-04 | 22.92 | $23.76 | 322300 |
| 2022-10-03 | 22.80 | $21.88 | 257900 |
| 2022-09-30 | 23.06 | $21.78 | 255843 |
| 2022-09-29 | 23.38 | $21.95 | 613300 |
| 2022-09-28 | 23.72 | $22.52 | 209400 |
| 2022-09-27 | 23.99 | $22.31 | 450300 |
| 2022-09-26 | 24.35 | $22.61 | 217000 |
| 2022-09-23 | 24.71 | $23.42 | 239000 |
| 2022-09-22 | 24.95 | $24.38 | 194801 |
| 2022-09-21 | 25.03 | $24.32 | 128016 |
| 2022-09-20 | 25.13 | $24.85 | 163827 |
| 2022-09-19 | 25.13 | $25.29 | 115600 |
| 2022-09-16 | 25.04 | $25.34 | 72100 |
| 2022-09-15 | 24.91 | $25.38 | 76448 |
| 2022-09-14 | 24.76 | $25.18 | 109100 |
| 2022-09-13 | 24.62 | $25.18 | 73000 |
| 2022-09-12 | 24.46 | $25.82 | 145900 |
| 2022-09-09 | 24.13 | $25.11 | 105247 |
| 2022-09-08 | 23.90 | $24.40 | 163700 |
| 2022-09-07 | 23.78 | $23.90 | 153400 |
| 2022-09-06 | 23.75 | $23.52 | 258600 |
| 2022-09-02 | 23.79 | $23.25 | 136900 |
| 2022-09-01 | 23.90 | $23.50 | 281500 |
| 2022-08-31 | 23.96 | $23.64 | 193847 |
| 2022-08-30 | 24.01 | $23.55 | 175844 |
| 2022-08-29 | 24.09 | $23.39 | 272700 |
| 2022-08-26 | 24.21 | $23.27 | 139829 |
| 2022-08-25 | 24.37 | $23.71 | 142700 |
| 2022-08-24 | 24.46 | $23.63 | 159749 |
| 2022-08-23 | 24.58 | $23.75 | 175200 |
| 2022-08-22 | 24.70 | $23.64 | 255500 |
| 2022-08-19 | 24.85 | $24.43 | 75210 |
| 2022-08-18 | 24.85 | $24.69 | 119624 |
| 2022-08-17 | 24.80 | $25.00 | 184700 |
| 2022-08-16 | 24.66 | $25.15 | 132900 |
| 2022-08-15 | 24.47 | $25.06 | 165108 |
| 2022-08-12 | 24.27 | $25.26 | 62302 |
| 2022-08-11 | 23.98 | $25.05 | 128905 |
| 2022-08-10 | 23.69 | $25.01 | 75700 |
| 2022-08-09 | 23.36 | $24.39 | 172620 |
| 2022-08-08 | 23.11 | $24.30 | 224100 |
| 2022-08-05 | 22.83 | $24.08 | 118606 |
| 2022-08-04 | 22.56 | $23.68 | 164811 |
| 2022-08-03 | 22.32 | $23.89 | 166500 |
| 2022-08-02 | 22.00 | $22.51 | 232800 |
| 2022-08-01 | 21.92 | $22.98 | 259400 |
| 2022-07-29 | 21.74 | $23.09 | 164217 |
| 2022-07-28 | 21.50 | $22.47 | 591400 |
| 2022-07-27 | 21.36 | $22.40 | 280800 |
| 2022-07-26 | 21.21 | $21.55 | 326900 |
| 2022-07-25 | 21.22 | $21.92 | 298500 |
| 2022-07-22 | 21.16 | $21.58 | 112200 |
| 2022-07-21 | 21.17 | $21.76 | 111841 |
| 2022-07-20 | 21.15 | $21.43 | 313000 |
| 2022-07-19 | 21.20 | $21.95 | 356200 |
| 2022-07-18 | 21.15 | $21.33 | 366600 |
| 2022-07-15 | 21.23 | $21.13 | 179200 |
| 2022-07-14 | 21.37 | $20.89 | 169730 |
| 2022-07-13 | 21.59 | $21.55 | 197100 |
| 2022-07-12 | 21.71 | $21.71 | 206000 |
| 2022-07-11 | 21.82 | $21.59 | 404546 |
| 2022-07-08 | 21.99 | $21.99 | 126100 |
| 2022-07-07 | 22.10 | $21.67 | 197900 |
| 2022-07-06 | 22.30 | $21.27 | 426608 |
| 2022-07-05 | 22.62 | $21.26 | 225400 |
| 2022-07-01 | 23.00 | $22.95 | 123400 |
| 2022-06-30 | 23.10 | $22.85 | 213004 |
| 2022-06-29 | 23.23 | $22.97 | 351643 |
| 2022-06-28 | 23.36 | $23.28 | 282200 |
| 2022-06-27 | 23.45 | $23.26 | 376100 |
| 2022-06-24 | 23.56 | $23.85 | 135412 |
| 2022-06-23 | 23.57 | $23.32 | 264124 |
| 2022-06-22 | 23.69 | $23.74 | 190312 |
| 2022-06-21 | 23.76 | $23.87 | 284529 |
| 2022-06-17 | 23.80 | $23.64 | 179006 |
| 2022-06-16 | 23.91 | $23.72 | 196500 |
| 2022-06-15 | 24.02 | $24.08 | 309000 |
| 2022-06-14 | 24.08 | $23.41 | 377800 |
| 2022-06-13 | 24.29 | $23.09 | 195700 |
| 2022-06-10 | 24.60 | $23.79 | 221600 |
| 2022-06-09 | 24.83 | $24.71 | 248619 |
| 2022-06-08 | 24.89 | $24.88 | 239420 |
| 2022-06-07 | 24.93 | $25.44 | 252635 |
| 2022-06-06 | 24.86 | $25.60 | 605600 |
| 2022-06-03 | 24.75 | $25.14 | 91100 |
| 2022-06-02 | 24.72 | $25.27 | 226200 |
| 2022-06-01 | 24.66 | $24.98 | 212100 |
| 2022-05-31 | 24.66 | $25.29 | 189500 |
| 2022-05-27 | 24.59 | $26.12 | 126900 |
| 2022-05-26 | 24.34 | $25.80 | 650618 |
| 2022-05-25 | 24.13 | $25.29 | 238206 |
| 2022-05-24 | 23.99 | $25.08 | 418000 |
| 2022-05-23 | 23.88 | $24.91 | 252947 |
| 2022-05-20 | 23.79 | $24.37 | 149300 |
| 2022-05-19 | 23.81 | $24.31 | 182900 |
| 2022-05-18 | 23.85 | $24.19 | 113203 |
| 2022-05-17 | 23.94 | $24.88 | 262037 |
| 2022-05-16 | 23.90 | $24.04 | 214400 |
| 2022-05-13 | 24.04 | $23.95 | 503808 |
| 2022-05-12 | 24.23 | $23.37 | 246910 |
| 2022-05-11 | 24.58 | $23.72 | 149400 |
| 2022-05-10 | 24.92 | $23.72 | 274100 |
| 2022-05-09 | 25.32 | $23.36 | 288100 |
| 2022-05-06 | 25.87 | $23.93 | 590533 |
| 2022-05-05 | 26.40 | $24.27 | 640500 |
| 2022-05-04 | 26.94 | $25.75 | 124627 |
| 2022-05-03 | 27.26 | $26.67 | 268200 |
| 2022-05-02 | 27.44 | $26.43 | 205700 |
| 2022-04-29 | 27.70 | $26.12 | 204600 |
| 2022-04-28 | 28.07 | $27.04 | 398800 |
| 2022-04-27 | 28.31 | $27.11 | 132000 |
| 2022-04-26 | 28.58 | $27.36 | 229633 |
| 2022-04-25 | 28.83 | $28.18 | 180548 |
| 2022-04-22 | 28.95 | $28.56 | 96400 |
| 2022-04-21 | 29.01 | $29.07 | 179500 |
| 2022-04-20 | 28.97 | $29.48 | 107800 |
| 2022-04-19 | 28.84 | $28.95 | 132100 |
| 2022-04-18 | 28.80 | $29.23 | 90300 |
| 2022-04-14 | 28.68 | $29.14 | 70342 |
| 2022-04-13 | 28.57 | $29.10 | 95646 |
| 2022-04-12 | 28.45 | $28.83 | 96400 |
| 2022-04-11 | 28.37 | $28.61 | 136005 |
| 2022-04-08 | 28.32 | $27.92 | 142000 |
| 2022-04-07 | 28.40 | $27.97 | 151830 |
| 2022-04-06 | 28.49 | $28.01 | 186134 |
| 2022-04-05 | 28.58 | $27.98 | 132300 |
| 2022-04-04 | 28.70 | $28.89 | 111200 |
| 2022-04-01 | 28.64 | $29.55 | 69300 |
| 2022-03-31 | 28.43 | $29.14 | 79129 |
| 2022-03-30 | 28.28 | $29.52 | 59710 |
| 2022-03-29 | 28.01 | $29.70 | 162600 |
| 2022-03-28 | 27.67 | $28.65 | 116416 |
| 2022-03-25 | 27.50 | $28.39 | 105900 |
| 2022-03-24 | 27.36 | $28.27 | 77900 |
| 2022-03-23 | 27.22 | $28.16 | 71023 |
| 2022-03-22 | 27.09 | $28.74 | 422136 |
| 2022-03-21 | 26.82 | $28.07 | 120500 |
| 2022-03-18 | 26.65 | $28.19 | 70100 |
| 2022-03-17 | 26.43 | $28.41 | 91200 |
| 2022-03-16 | 26.14 | $28.27 | 103731 |
| 2022-03-15 | 25.84 | $27.56 | 189100 |
| 2022-03-14 | 25.64 | $27.06 | 175300 |
| 2022-03-11 | 25.53 | $26.06 | 98900 |
| 2022-03-10 | 25.63 | $25.99 | 238700 |
| 2022-03-09 | 25.76 | $26.76 | 603400 |
| 2022-03-08 | 25.77 | $25.03 | 467100 |
| 2022-03-07 | 26.15 | $23.83 | 486714 |
| 2022-03-04 | 26.85 | $24.44 | 270500 |
| 2022-03-03 | 27.55 | $25.97 | 486036 |
| 2022-03-02 | 28.05 | $25.97 | 212300 |
| 2022-03-01 | 28.63 | $25.71 | 843215 |
| 2022-02-28 | 29.37 | $26.87 | 161624 |
| 2022-02-25 | 29.99 | $28.04 | 141800 |
| 2022-02-24 | 30.46 | $27.82 | 214800 |
| 2022-02-23 | 31.06 | $29.37 | 152511 |
| 2022-02-22 | 31.43 | $29.62 | 169400 |
| 2022-02-18 | 31.80 | $30.45 | 529649 |
| 2022-02-17 | 32.06 | $30.77 | 75438 |
| 2022-02-16 | 32.30 | $31.96 | 407600 |
| 2022-02-15 | 32.31 | $32.00 | 605800 |
| 2022-02-14 | 32.32 | $31.13 | 151100 |
| 2022-02-11 | 32.51 | $31.85 | 91300 |
| 2022-02-10 | 32.57 | $32.49 | 73943 |
| 2022-02-09 | 32.50 | $32.96 | 116930 |
| 2022-02-08 | 32.33 | $32.85 | 73900 |
| 2022-02-07 | 32.14 | $32.23 | 66335 |
| 2022-02-04 | 32.05 | $31.68 | 90300 |
| 2022-02-03 | 32.05 | $32.13 | 65500 |
| 2022-02-02 | 31.96 | $32.35 | 93700 |
| 2022-02-01 | 31.80 | $32.06 | 77720 |
| 2022-01-31 | 31.68 | $31.65 | 88100 |
| 2022-01-28 | 31.62 | $31.40 | 128201 |
| 2022-01-27 | 31.59 | $31.16 | 235400 |
| 2022-01-26 | 31.61 | $31.14 | 223200 |
| 2022-01-25 | 31.64 | $30.84 | 317400 |
| 2022-01-24 | 31.73 | $30.73 | 227507 |
| 2022-01-21 | 31.85 | $30.98 | 101348 |
| 2022-01-20 | 31.93 | $31.26 | 198900 |
| 2022-01-19 | 31.96 | $31.76 | 263644 |
| 2022-01-18 | 31.89 | $32.40 | 151236 |
| 2022-01-14 | 31.66 | $32.37 | 86003 |
| 2022-01-13 | 31.40 | $32.15 | 69400 |
| 2022-01-12 | 31.14 | $31.97 | 107300 |
| 2022-01-11 | 30.86 | $31.77 | 81730 |
| 2022-01-10 | 30.58 | $31.19 | 59700 |
| 2022-01-07 | 30.38 | $31.26 | 74536 |
| 2022-01-06 | 30.12 | $30.84 | 66000 |
| 2022-01-05 | 29.91 | $30.25 | 77316 |
| 2022-01-04 | 29.78 | $30.45 | 87200 |
| 2022-01-03 | 29.59 | $30.00 | 60500 |
| 2021-12-31 | 29.46 | $29.77 | 40800 |
| 2021-12-30 | 29.36 | $29.71 | 46400 |
| 2021-12-29 | 29.25 | $29.78 | 58815 |
| 2021-12-28 | 29.11 | $29.76 | 252910 |
| 2021-12-27 | 28.95 | $29.62 | 45300 |
| 2021-12-23 | 28.79 | $29.33 | 72900 |
| 2021-12-22 | 28.66 | $28.94 | 70600 |
| 2021-12-21 | 28.60 | $28.65 | 121600 |
| 2021-12-20 | 28.59 | $28.17 | 128500 |
| 2021-12-17 | 28.67 | $28.40 | 153827 |
| 2021-12-16 | 28.73 | $29.05 | 391102 |
| 2021-12-15 | 28.65 | $28.93 | 100603 |
| 2021-12-14 | 28.59 | $28.72 | 99100 |
| 2021-12-13 | 28.56 | $28.53 | 98501 |
| 2021-12-10 | 28.57 | $28.74 | 111411 |
| 2021-12-09 | 28.53 | $28.79 | 89200 |
| 2021-12-08 | 28.48 | $28.96 | 60400 |
| 2021-12-07 | 28.38 | $28.80 | 129115 |
| 2021-12-06 | 28.30 | $28.70 | 86800 |
| 2021-12-03 | 28.23 | $28.25 | 119500 |
| 2021-12-02 | 28.25 | $28.44 | 93834 |
| 2021-12-01 | 28.22 | $27.89 | 136000 |
| 2021-11-30 | 28.32 | $27.52 | 242500 |
| 2021-11-29 | 28.50 | $27.39 | 176726 |
| 2021-11-26 | 28.74 | $27.48 | 200900 |
| 2021-11-24 | 29.01 | $28.66 | 97200 |
| 2021-11-23 | 29.06 | $28.73 | 93600 |
| 2021-11-22 | 29.11 | $28.44 | 68200 |
| 2021-11-19 | 29.23 | $28.39 | 194100 |
| 2021-11-18 | 29.37 | $28.78 | 411300 |
| 2021-11-17 | 29.46 | $28.90 | 134345 |
| 2021-11-16 | 29.53 | $28.87 | 166500 |
| 2021-11-15 | 29.61 | $29.35 | 114600 |
| 2021-11-12 | 29.60 | $29.51 | 48640 |
| 2021-11-11 | 29.56 | $29.50 | 147117 |
| 2021-11-10 | 29.50 | $29.37 | 158500 |
| 2021-11-09 | 29.47 | $29.34 | 177200 |
| 2021-11-08 | 29.43 | $29.65 | 237700 |
| 2021-11-05 | 29.31 | $29.59 | 143700 |
| 2021-11-04 | 29.18 | $29.88 | 178700 |
| 2021-11-03 | 28.97 | $29.88 | 249100 |
| 2021-11-02 | 28.73 | $29.56 | 196922 |
| 2021-11-01 | 28.51 | $29.39 | 94400 |
| 2021-10-29 | 28.29 | $29.10 | 115808 |
| 2021-10-28 | 28.09 | $28.54 | 62104 |
| 2021-10-27 | 27.97 | $28.24 | 56200 |
| 2021-10-26 | 27.91 | $28.28 | 80426 |
| 2021-10-25 | 27.82 | $27.78 | 86800 |
| 2021-10-22 | 27.82 | $27.94 | 44200 |
| 2021-10-21 | 27.79 | $27.67 | 93100 |
| 2021-10-20 | 27.81 | $28.00 | 30305 |
| 2021-10-19 | 27.76 | $27.88 | 73210 |
| 2021-10-18 | 27.73 | $27.79 | 53502 |
| 2021-10-15 | 27.72 | $27.83 | 85400 |
| 2021-10-14 | 27.70 | $27.55 | 66800 |
| 2021-10-13 | 27.73 | $27.32 | 51300 |
| 2021-10-12 | 27.81 | $27.71 | 71900 |
| 2021-10-11 | 27.82 | $27.80 | 43100 |
| 2021-10-08 | 27.82 | $27.94 | 50900 |
| 2021-10-07 | 27.79 | $27.89 | 247000 |
| 2021-10-06 | 27.76 | $27.61 | 1.1M |
| 2021-10-05 | 27.78 | $28.23 | 153308 |
| 2021-10-04 | 27.68 | $27.85 | 85941 |
| 2021-10-01 | 27.65 | $27.93 | 141427 |
| 2021-09-30 | 27.59 | $27.87 | 57800 |
| 2021-09-29 | 27.53 | $27.86 | 346900 |
| 2021-09-28 | 27.46 | $27.58 | 194800 |
| 2021-09-27 | 27.45 | $28.02 | 66500 |
| 2021-09-24 | 27.34 | $27.66 | 70700 |
| 2021-09-23 | 27.29 | $27.50 | 38007 |
| 2021-09-22 | 27.27 | $27.10 | 57100 |
| 2021-09-21 | 27.32 | $26.59 | 86923 |
| 2021-09-20 | 27.50 | $26.27 | 98000 |
| 2021-09-17 | 27.77 | $27.16 | 72605 |
| 2021-09-16 | 27.90 | $27.60 | 60039 |
| 2021-09-15 | 27.95 | $27.61 | 106300 |
| 2021-09-14 | 28.02 | $27.45 | 60700 |
| 2021-09-13 | 28.12 | $27.87 | 336504 |
| 2021-09-10 | 28.15 | $27.50 | 81100 |
| 2021-09-09 | 28.27 | $27.67 | 260600 |
| 2021-09-08 | 28.36 | $27.68 | 63500 |
| 2021-09-07 | 28.47 | $27.97 | 63900 |
| 2021-09-03 | 28.53 | $28.11 | 45900 |
| 2021-09-02 | 28.57 | $28.24 | 75000 |
| 2021-09-01 | 28.58 | $28.27 | 58600 |
| 2021-08-31 | 28.59 | $28.08 | 72817 |
| 2021-08-30 | 28.63 | $28.27 | 97440 |
| 2021-08-27 | 28.64 | $28.45 | 119400 |
| 2021-08-26 | 28.61 | $28.26 | 51300 |
| 2021-08-25 | 28.61 | $28.46 | 95007 |
| 2021-08-24 | 28.56 | $28.48 | 47540 |
| 2021-08-23 | 28.50 | $28.43 | 52200 |
| 2021-08-20 | 28.43 | $28.17 | 96300 |
| 2021-08-19 | 28.40 | $27.95 | 280111 |
| 2021-08-18 | 28.42 | $28.46 | 94612 |
| 2021-08-17 | 28.32 | $28.37 | 89900 |
| 2021-08-16 | 28.22 | $28.77 | 107900 |
| 2021-08-13 | 28.02 | $28.87 | 66500 |
| 2021-08-12 | 27.75 | $28.54 | 69700 |
| 2021-08-11 | 27.52 | $28.37 | 90400 |
| 2021-08-10 | 27.27 | $28.00 | 134000 |
| 2021-08-09 | 27.07 | $27.93 | 104300 |
| 2021-08-06 | 26.84 | $27.90 | 78910 |
| 2021-08-05 | 26.58 | $27.65 | 83600 |
| 2021-08-04 | 26.33 | $27.40 | 60300 |
| 2021-08-03 | 26.09 | $27.55 | 225240 |
| 2021-08-02 | 25.78 | $26.93 | 95430 |
| 2021-07-30 | 25.56 | $25.97 | 81512 |
| 2021-07-29 | 25.50 | $26.04 | 57300 |
| 2021-07-28 | 25.42 | $25.84 | 60016 |
| 2021-07-27 | 25.37 | $25.87 | 103636 |
| 2021-07-26 | 25.31 | $25.90 | 75200 |
| 2021-07-23 | 25.23 | $25.66 | 94025 |
| 2021-07-22 | 25.20 | $25.52 | 188300 |
| 2021-07-21 | 25.19 | $25.68 | 68300 |
| 2021-07-20 | 25.15 | $25.10 | 152300 |
| 2021-07-19 | 25.23 | $24.78 | 113600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
51.15
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.96
Average
35.08
Maximum
51.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.15 | $50.89 | 3592 |
| 2026-07-15 | 51.06 | $50.42 | 104400 |
| 2026-07-14 | 51.08 | $50.49 | 179600 |
| 2026-07-13 | 51.07 | $50.45 | 49924 |
| 2026-07-10 | 51.05 | $50.65 | 337040 |
| 2026-07-09 | 50.95 | $50.61 | 47746 |
| 2026-07-08 | 50.82 | $50.52 | 52900 |
| 2026-07-07 | 50.67 | $50.48 | 37633 |
| 2026-07-06 | 50.48 | $50.71 | 52447 |
| 2026-07-02 | 50.16 | $50.14 | 61400 |
| 2026-07-01 | 49.94 | $49.68 | 81802 |
| 2026-06-30 | 49.80 | $50.24 | 97700 |
| 2026-06-29 | 49.43 | $49.57 | 76409 |
| 2026-06-26 | 49.18 | $49.30 | 92600 |
| 2026-06-25 | 48.94 | $48.78 | 90908 |
| 2026-06-24 | 48.81 | $48.62 | 95437 |
| 2026-06-23 | 48.69 | $48.75 | 94409 |
| 2026-06-22 | 48.48 | $48.82 | 73900 |
| 2026-06-18 | 48.20 | $48.43 | 90300 |
| 2026-06-17 | 47.96 | $48.66 | 89500 |
| 2026-06-16 | 47.60 | $49.23 | 54724 |
| 2026-06-15 | 46.97 | $48.30 | 90100 |
| 2026-06-12 | 46.49 | $47.43 | 259209 |
| 2026-06-11 | 46.18 | $47.46 | 540400 |
| 2026-06-10 | 45.80 | $46.61 | 37800 |
| 2026-06-09 | 45.60 | $46.50 | 97300 |
| 2026-06-08 | 45.41 | $45.67 | 118800 |
| 2026-06-05 | 45.45 | $45.26 | 72830 |
| 2026-06-04 | 45.63 | $45.78 | 229900 |
| 2026-06-03 | 45.70 | $45.10 | 944126 |
| 2026-06-02 | 46.00 | $46.11 | 92600 |
| 2026-06-01 | 46.06 | $45.98 | 124745 |
| 2026-05-29 | 46.18 | $46.05 | 106610 |
| 2026-05-28 | 46.30 | $46.15 | 533200 |
| 2026-05-27 | 46.43 | $47.18 | 120444 |
| 2026-05-26 | 46.26 | $46.89 | 501200 |
| 2026-05-22 | 46.16 | $46.47 | 135900 |
| 2026-05-21 | 46.18 | $46.90 | 495900 |
| 2026-05-20 | 46.07 | $46.93 | 287000 |
| 2026-05-19 | 45.93 | $46.63 | 121145 |
| 2026-05-18 | 45.87 | $46.88 | 443800 |
| 2026-05-15 | 45.73 | $45.28 | 470300 |
| 2026-05-14 | 46.08 | $45.77 | 116900 |
| 2026-05-13 | 46.36 | $45.61 | 91100 |
| 2026-05-12 | 46.76 | $45.95 | 153420 |
| 2026-05-11 | 47.14 | $46.26 | 192612 |
| 2026-05-08 | 47.52 | $45.79 | 299400 |
| 2026-05-07 | 48.13 | $48.65 | 77000 |
| 2026-05-06 | 47.96 | $48.92 | 103003 |
| 2026-05-05 | 47.67 | $46.42 | 578845 |
| 2026-05-04 | 48.11 | $47.02 | 110306 |
| 2026-05-01 | 48.45 | $48.05 | 63510 |
| 2026-04-30 | 48.54 | $48.04 | 78100 |
| 2026-04-29 | 48.64 | $47.04 | 61400 |
| 2026-04-28 | 49.07 | $47.97 | 222307 |
| 2026-04-27 | 49.29 | $48.08 | 128709 |
| 2026-04-24 | 49.51 | $48.19 | 74731 |
| 2026-04-23 | 49.73 | $47.51 | 66433 |
| 2026-04-22 | 50.19 | $48.46 | 89100 |
| 2026-04-21 | 50.43 | $49.31 | 66506 |
| 2026-04-20 | 50.42 | $50.31 | 61900 |
| 2026-04-17 | 50.07 | $49.95 | 62005 |
| 2026-04-16 | 49.73 | $49.90 | 123900 |
| 2026-04-15 | 49.31 | $49.61 | 145421 |
| 2026-04-14 | 48.86 | $49.32 | 209312 |
| 2026-04-13 | 48.38 | $48.92 | 306335 |
| 2026-04-10 | 47.91 | $48.33 | 177000 |
| 2026-04-09 | 47.50 | $48.56 | 85522 |
| 2026-04-08 | 46.91 | $48.25 | 92549 |
| 2026-04-07 | 46.28 | $47.35 | 112305 |
| 2026-04-06 | 45.79 | $47.05 | 122542 |
| 2026-04-02 | 45.28 | $46.85 | 143200 |
| 2026-04-01 | 44.71 | $46.43 | 115500 |
| 2026-03-31 | 44.16 | $45.99 | 109700 |
| 2026-03-30 | 43.64 | $44.29 | 118900 |
| 2026-03-27 | 43.54 | $43.61 | 100105 |
| 2026-03-26 | 43.66 | $43.65 | 135700 |
| 2026-03-25 | 43.79 | $44.13 | 199900 |
| 2026-03-24 | 43.81 | $43.94 | 207539 |
| 2026-03-23 | 43.90 | $44.44 | 177100 |
| 2026-03-20 | 43.87 | $43.49 | 209800 |
| 2026-03-19 | 44.15 | $44.61 | 88516 |
| 2026-03-18 | 44.14 | $44.59 | 85200 |
| 2026-03-17 | 44.14 | $45.19 | 111700 |
| 2026-03-16 | 43.97 | $44.42 | 173400 |
| 2026-03-13 | 44.02 | $43.67 | 181100 |
| 2026-03-12 | 44.32 | $43.88 | 476600 |
| 2026-03-11 | 44.64 | $44.16 | 89028 |
| 2026-03-10 | 44.96 | $44.09 | 207712 |
| 2026-03-09 | 45.37 | $44.40 | 205900 |
| 2026-03-06 | 45.78 | $44.35 | 105927 |
| 2026-03-05 | 46.30 | $44.39 | 152437 |
| 2026-03-04 | 46.92 | $45.29 | 93326 |
| 2026-03-03 | 47.39 | $45.67 | 95100 |
| 2026-03-02 | 47.83 | $47.49 | 106000 |
| 2026-02-27 | 47.79 | $48.83 | 101900 |
| 2026-02-26 | 47.30 | $48.36 | 91803 |
| 2026-02-25 | 46.84 | $47.54 | 85600 |
| 2026-02-24 | 46.55 | $47.27 | 72349 |
| 2026-02-23 | 46.26 | $46.99 | 84700 |
| 2026-02-20 | 46.01 | $47.10 | 267700 |
| 2026-02-19 | 45.66 | $46.11 | 120700 |
| 2026-02-18 | 45.56 | $45.82 | 88128 |
| 2026-02-17 | 45.52 | $46.05 | 104400 |
| 2026-02-13 | 45.41 | $44.56 | 97900 |
| 2026-02-12 | 45.76 | $45.10 | 99700 |
| 2026-02-11 | 46.01 | $44.82 | 104446 |
| 2026-02-10 | 46.40 | $45.79 | 75939 |
| 2026-02-09 | 46.58 | $47.20 | 79800 |
| 2026-02-06 | 46.34 | $47.06 | 73500 |
| 2026-02-05 | 46.09 | $46.45 | 230800 |
| 2026-02-04 | 45.99 | $47.53 | 81844 |
| 2026-02-03 | 45.52 | $46.55 | 93006 |
| 2026-02-02 | 45.27 | $46.21 | 113200 |
| 2026-01-30 | 45.08 | $45.74 | 133609 |
| 2026-01-29 | 45.00 | $45.86 | 112304 |
| 2026-01-28 | 44.88 | $45.51 | 74503 |
| 2026-01-27 | 44.85 | $45.63 | 74132 |
| 2026-01-26 | 44.79 | $45.14 | 74700 |
| 2026-01-23 | 44.88 | $44.72 | 139400 |
| 2026-01-22 | 45.14 | $44.96 | 122000 |
| 2026-01-21 | 45.39 | $44.83 | 108904 |
| 2026-01-20 | 45.76 | $45.37 | 179845 |
| 2026-01-16 | 46.03 | $45.64 | 117900 |
| 2026-01-15 | 46.29 | $45.61 | 78500 |
| 2026-01-14 | 46.62 | $45.76 | 90714 |
| 2026-01-13 | 46.98 | $45.66 | 133900 |
| 2026-01-12 | 47.46 | $46.46 | 128200 |
| 2026-01-09 | 47.78 | $46.61 | 379146 |
| 2026-01-08 | 48.11 | $47.18 | 135315 |
| 2026-01-07 | 48.33 | $47.09 | 78900 |
| 2026-01-06 | 48.62 | $47.64 | 78221 |
| 2026-01-05 | 48.79 | $47.93 | 88100 |
| 2026-01-02 | 48.89 | $48.11 | 94947 |
| 2025-12-31 | 48.93 | $47.99 | 27200 |
| 2025-12-30 | 49.01 | $48.38 | 62025 |
| 2025-12-29 | 48.96 | $48.10 | 136200 |
| 2025-12-26 | 48.97 | $48.53 | 55544 |
| 2025-12-24 | 48.82 | $48.49 | 69702 |
| 2025-12-23 | 48.64 | $48.45 | 86117 |
| 2025-12-22 | 48.41 | $48.36 | 135904 |
| 2025-12-19 | 48.13 | $48.15 | 111800 |
| 2025-12-18 | 47.84 | $47.61 | 149900 |
| 2025-12-17 | 47.65 | $47.99 | 66300 |
| 2025-12-16 | 47.27 | $47.64 | 57200 |
| 2025-12-15 | 46.90 | $47.91 | 83100 |
| 2025-12-12 | 46.35 | $47.43 | 71931 |
| 2025-12-11 | 45.82 | $46.91 | 88213 |
| 2025-12-10 | 45.34 | $45.94 | 149731 |
| 2025-12-09 | 45.04 | $45.14 | 96931 |
| 2025-12-08 | 44.94 | $45.04 | 111029 |
| 2025-12-05 | 44.84 | $44.88 | 81600 |
| 2025-12-04 | 44.76 | $44.91 | 107547 |
| 2025-12-03 | 44.66 | $44.59 | 64700 |
| 2025-12-02 | 44.64 | $44.90 | 88900 |
| 2025-12-01 | 44.51 | $44.76 | 135600 |
| 2025-11-28 | 44.40 | $45.28 | 42143 |
| 2025-11-26 | 44.10 | $45.02 | 113600 |
| 2025-11-25 | 43.82 | $44.49 | 98200 |
| 2025-11-24 | 43.65 | $44.00 | 186000 |
| 2025-11-21 | 43.61 | $44.10 | 769734 |
| 2025-11-20 | 43.53 | $43.04 | 456709 |
| 2025-11-19 | 43.78 | $43.63 | 357805 |
| 2025-11-18 | 43.91 | $43.82 | 510743 |
| 2025-11-17 | 44.02 | $44.09 | 683528 |
| 2025-11-14 | 44.06 | $44.71 | 2.1M |
| 2025-11-13 | 43.94 | $45.07 | 704900 |
| 2025-11-12 | 43.67 | $44.54 | 745600 |
| 2025-11-11 | 43.53 | $44.28 | 817000 |
| 2025-11-10 | 43.46 | $43.99 | 1.2M |
| 2025-11-07 | 43.47 | $43.56 | 951400 |
| 2025-11-06 | 43.64 | $43.61 | 2.0M |
| 2025-11-05 | 43.85 | $43.80 | 95500 |
| 2025-11-04 | 44.05 | $43.43 | 194900 |
| 2025-11-03 | 44.43 | $43.59 | 154300 |
| 2025-10-31 | 44.85 | $43.40 | 107600 |
| 2025-10-30 | 45.43 | $44.98 | 120200 |
| 2025-10-29 | 45.65 | $45.40 | 51200 |
| 2025-10-28 | 45.79 | $46.25 | 79333 |
| 2025-10-27 | 45.70 | $46.07 | 105512 |
| 2025-10-24 | 45.65 | $45.74 | 53400 |
| 2025-10-23 | 45.69 | $45.73 | 124926 |
| 2025-10-22 | 45.76 | $45.54 | 60100 |
| 2025-10-21 | 45.91 | $45.42 | 547148 |
| 2025-10-20 | 46.13 | $45.68 | 409400 |
| 2025-10-17 | 46.33 | $46.25 | 69919 |
| 2025-10-16 | 46.39 | $46.67 | 96707 |
| 2025-10-15 | 46.34 | $46.82 | 134016 |
| 2025-10-14 | 46.23 | $47.06 | 126300 |
| 2025-10-13 | 46.03 | $45.68 | 95900 |
| 2025-10-10 | 46.22 | $45.72 | 68836 |
| 2025-10-09 | 46.46 | $45.93 | 94300 |
| 2025-10-08 | 46.68 | $46.37 | 65800 |
| 2025-10-07 | 46.81 | $45.63 | 61600 |
| 2025-10-06 | 47.21 | $46.26 | 77521 |
| 2025-10-03 | 47.50 | $47.39 | 54344 |
| 2025-10-02 | 47.49 | $47.57 | 49600 |
| 2025-10-01 | 47.42 | $47.72 | 45900 |
| 2025-09-30 | 47.29 | $47.94 | 65100 |
| 2025-09-29 | 47.06 | $47.57 | 59600 |
| 2025-09-26 | 46.90 | $47.63 | 58110 |
| 2025-09-25 | 46.68 | $46.69 | 87600 |
| 2025-09-24 | 46.72 | $46.68 | 61400 |
| 2025-09-23 | 46.78 | $47.08 | 50600 |
| 2025-09-22 | 46.73 | $47.21 | 104408 |
| 2025-09-19 | 46.63 | $46.90 | 67802 |
| 2025-09-18 | 46.61 | $46.63 | 71807 |
| 2025-09-17 | 46.68 | $46.74 | 65331 |
| 2025-09-16 | 46.73 | $47.34 | 45507 |
| 2025-09-15 | 46.62 | $47.46 | 69700 |
| 2025-09-12 | 46.45 | $47.30 | 43700 |
| 2025-09-11 | 46.30 | $47.38 | 66800 |
| 2025-09-10 | 46.11 | $46.75 | 50603 |
| 2025-09-09 | 46.09 | $46.75 | 50739 |
| 2025-09-08 | 46.07 | $46.70 | 56500 |
| 2025-09-05 | 46.09 | $46.34 | 49100 |
| 2025-09-04 | 46.23 | $46.40 | 50946 |
| 2025-09-03 | 46.41 | $46.00 | 90620 |
| 2025-09-02 | 46.76 | $45.86 | 83300 |
| 2025-08-29 | 47.25 | $46.66 | 69523 |
| 2025-08-28 | 47.60 | $46.53 | 60414 |
| 2025-08-27 | 48.08 | $46.45 | 143434 |
| 2025-08-26 | 48.70 | $45.98 | 83448 |
| 2025-08-25 | 49.60 | $47.47 | 72749 |
| 2025-08-22 | 50.21 | $49.89 | 95000 |
| 2025-08-21 | 50.19 | $50.00 | 61600 |
| 2025-08-20 | 50.13 | $50.58 | 45300 |
| 2025-08-19 | 49.85 | $50.00 | 99915 |
| 2025-08-18 | 49.69 | $49.88 | 432700 |
| 2025-08-15 | 49.52 | $50.70 | 365900 |
| 2025-08-14 | 49.05 | $50.24 | 60500 |
| 2025-08-13 | 48.62 | $50.12 | 182944 |
| 2025-08-12 | 48.14 | $49.32 | 59500 |
| 2025-08-11 | 47.80 | $48.50 | 165421 |
| 2025-08-08 | 47.66 | $48.47 | 59000 |
| 2025-08-07 | 47.49 | $48.48 | 67500 |
| 2025-08-06 | 47.30 | $47.54 | 73734 |
| 2025-08-05 | 47.37 | $47.15 | 163600 |
| 2025-08-04 | 47.59 | $46.36 | 109500 |
| 2025-08-01 | 48.11 | $45.65 | 522533 |
| 2025-07-31 | 48.97 | $48.69 | 147143 |
| 2025-07-30 | 49.06 | $48.70 | 49700 |
| 2025-07-29 | 49.17 | $49.17 | 123910 |
| 2025-07-28 | 49.14 | $48.77 | 66325 |
| 2025-07-25 | 49.24 | $49.79 | 58925 |
| 2025-07-24 | 49.03 | $49.37 | 65300 |
| 2025-07-23 | 48.90 | $50.01 | 226200 |
| 2025-07-22 | 48.54 | $48.79 | 233500 |
| 2025-07-21 | 48.49 | $48.79 | 52100 |
| 2025-07-18 | 48.42 | $48.44 | 63820 |
| 2025-07-17 | 48.46 | $48.24 | 66300 |
| 2025-07-16 | 48.56 | $48.49 | 135500 |
| 2025-07-15 | 48.61 | $48.02 | 114727 |
| 2025-07-14 | 48.82 | $48.84 | 76300 |
| 2025-07-11 | 48.81 | $48.65 | 77900 |
| 2025-07-10 | 48.86 | $48.80 | 217100 |
| 2025-07-09 | 48.86 | $49.35 | 77901 |
| 2025-07-08 | 48.69 | $48.69 | 74600 |
| 2025-07-07 | 48.69 | $48.50 | 86246 |
| 2025-07-03 | 48.74 | $48.57 | 148600 |
| 2025-07-02 | 48.78 | $48.04 | 220003 |
| 2025-07-01 | 48.99 | $48.69 | 500347 |
| 2025-06-30 | 49.03 | $49.12 | 260003 |
| 2025-06-27 | 48.95 | $49.18 | 84521 |
| 2025-06-26 | 48.81 | $48.74 | 83200 |
| 2025-06-25 | 48.78 | $48.83 | 52204 |
| 2025-06-24 | 48.71 | $48.82 | 84800 |
| 2025-06-23 | 48.62 | $48.65 | 48740 |
| 2025-06-20 | 48.56 | $49.03 | 70407 |
| 2025-06-18 | 48.35 | $47.95 | 73515 |
| 2025-06-17 | 48.44 | $47.72 | 77600 |
| 2025-06-16 | 48.61 | $48.45 | 52700 |
| 2025-06-13 | 48.58 | $47.99 | 58846 |
| 2025-06-12 | 48.68 | $48.63 | 55925 |
| 2025-06-11 | 48.59 | $48.21 | 47216 |
| 2025-06-10 | 48.60 | $48.27 | 74644 |
| 2025-06-09 | 48.58 | $48.52 | 94709 |
| 2025-06-06 | 48.47 | $48.91 | 56300 |
| 2025-06-05 | 48.19 | $48.64 | 56402 |
| 2025-06-04 | 47.93 | $48.46 | 53414 |
| 2025-06-03 | 47.66 | $48.18 | 682707 |
| 2025-06-02 | 47.42 | $48.30 | 284405 |
| 2025-05-30 | 47.07 | $47.28 | 50900 |
| 2025-05-29 | 46.96 | $47.29 | 98825 |
| 2025-05-28 | 46.82 | $46.61 | 99100 |
| 2025-05-27 | 46.85 | $47.00 | 83200 |
| 2025-05-23 | 46.77 | $46.59 | 280900 |
| 2025-05-22 | 46.79 | $46.86 | 173000 |
| 2025-05-21 | 46.72 | $46.97 | 397612 |
| 2025-05-20 | 46.60 | $46.93 | 106300 |
| 2025-05-19 | 46.46 | $47.08 | 59422 |
| 2025-05-16 | 46.23 | $46.23 | 86710 |
| 2025-05-15 | 46.21 | $45.72 | 49100 |
| 2025-05-14 | 46.35 | $45.36 | 67800 |
| 2025-05-13 | 46.62 | $45.31 | 110500 |
| 2025-05-12 | 46.96 | $45.25 | 138900 |
| 2025-05-09 | 47.38 | $47.07 | 858500 |
| 2025-05-08 | 47.30 | $46.50 | 110304 |
| 2025-05-07 | 47.36 | $46.10 | 932210 |
| 2025-05-06 | 47.55 | $46.72 | 177349 |
| 2025-05-05 | 47.56 | $46.78 | 63500 |
| 2025-05-02 | 47.53 | $46.26 | 63100 |
| 2025-05-01 | 47.63 | $47.85 | 62841 |
| 2025-04-30 | 47.23 | $47.47 | 74302 |
| 2025-04-29 | 46.83 | $47.68 | 907236 |
| 2025-04-28 | 46.26 | $46.82 | 277828 |
| 2025-04-25 | 45.82 | $46.63 | 271836 |
| 2025-04-24 | 45.31 | $46.06 | 96841 |
| 2025-04-23 | 44.86 | $45.64 | 87100 |
| 2025-04-22 | 44.43 | $45.82 | 108800 |
| 2025-04-21 | 43.84 | $44.74 | 172210 |
| 2025-04-17 | 43.45 | $44.99 | 91300 |
| 2025-04-16 | 42.88 | $44.13 | 84627 |
| 2025-04-15 | 42.47 | $43.92 | 111900 |
| 2025-04-14 | 42.02 | $43.12 | 75200 |
| 2025-04-11 | 41.73 | $43.08 | 192900 |
| 2025-04-10 | 41.39 | $41.79 | 295831 |
| 2025-04-09 | 41.40 | $42.38 | 192502 |
| 2025-04-08 | 41.22 | $39.09 | 503300 |
| 2025-04-07 | 42.05 | $38.74 | 133400 |
| 2025-04-04 | 43.17 | $40.73 | 135600 |
| 2025-04-03 | 43.89 | $43.98 | 44700 |
| 2025-04-02 | 43.74 | $43.91 | 45500 |
| 2025-04-01 | 43.57 | $43.19 | 71335 |
| 2025-03-31 | 43.57 | $42.77 | 113049 |
| 2025-03-28 | 43.69 | $43.24 | 62009 |
| 2025-03-27 | 43.67 | $43.29 | 52500 |
| 2025-03-26 | 43.62 | $42.97 | 134609 |
| 2025-03-25 | 43.64 | $43.40 | 98000 |
| 2025-03-24 | 43.51 | $42.79 | 56237 |
| 2025-03-21 | 43.53 | $42.78 | 137114 |
| 2025-03-20 | 43.53 | $43.00 | 84001 |
| 2025-03-19 | 43.45 | $43.55 | 102127 |
| 2025-03-18 | 43.15 | $43.66 | 80184 |
| 2025-03-17 | 42.73 | $43.15 | 201621 |
| 2025-03-14 | 42.36 | $42.32 | 62400 |
| 2025-03-13 | 42.16 | $41.93 | 70500 |
| 2025-03-12 | 42.01 | $42.16 | 118100 |
| 2025-03-11 | 41.74 | $41.56 | 90012 |
| 2025-03-10 | 41.59 | $41.65 | 69611 |
| 2025-03-07 | 41.35 | $42.48 | 132917 |
| 2025-03-06 | 40.79 | $41.44 | 62130 |
| 2025-03-05 | 40.42 | $41.63 | 87613 |
| 2025-03-04 | 39.89 | $40.47 | 82100 |
| 2025-03-03 | 39.61 | $39.96 | 118829 |
| 2025-02-28 | 39.42 | $38.70 | 76700 |
| 2025-02-27 | 39.57 | $39.32 | 94200 |
| 2025-02-26 | 39.56 | $39.94 | 98200 |
| 2025-02-25 | 39.34 | $39.59 | 82500 |
| 2025-02-24 | 39.17 | $38.63 | 131843 |
| 2025-02-21 | 39.26 | $38.42 | 43200 |
| 2025-02-20 | 39.43 | $38.68 | 90519 |
| 2025-02-19 | 39.54 | $38.25 | 166442 |
| 2025-02-18 | 39.80 | $39.28 | 132500 |
| 2025-02-14 | 39.77 | $39.29 | 56141 |
| 2025-02-13 | 39.72 | $39.54 | 123400 |
| 2025-02-12 | 39.56 | $39.74 | 107400 |
| 2025-02-11 | 39.28 | $39.39 | 193300 |
| 2025-02-10 | 39.04 | $38.89 | 118137 |
| 2025-02-07 | 38.89 | $38.54 | 582044 |
| 2025-02-06 | 38.81 | $38.75 | 53843 |
| 2025-02-05 | 38.62 | $38.50 | 642012 |
| 2025-02-04 | 38.46 | $38.37 | 60600 |
| 2025-02-03 | 38.29 | $37.51 | 68000 |
| 2025-01-31 | 38.35 | $37.84 | 43000 |
| 2025-01-30 | 38.29 | $38.20 | 58400 |
| 2025-01-29 | 38.09 | $37.90 | 55500 |
| 2025-01-28 | 37.92 | $38.34 | 76924 |
| 2025-01-27 | 37.57 | $38.34 | 181600 |
| 2025-01-24 | 37.13 | $37.59 | 99700 |
| 2025-01-23 | 36.81 | $37.73 | 163721 |
| 2025-01-22 | 36.38 | $37.20 | 263649 |
| 2025-01-21 | 36.01 | $36.75 | 174024 |
| 2025-01-17 | 35.69 | $36.29 | 71834 |
| 2025-01-16 | 35.46 | $36.12 | 70500 |
| 2025-01-15 | 35.22 | $35.40 | 139400 |
| 2025-01-14 | 35.16 | $34.80 | 173600 |
| 2025-01-13 | 35.27 | $34.33 | 583204 |
| 2025-01-10 | 35.56 | $34.82 | 78603 |
| 2025-01-08 | 35.76 | $36.09 | 77400 |
| 2025-01-07 | 35.60 | $35.86 | 172900 |
| 2025-01-06 | 35.47 | $35.64 | 100419 |
| 2025-01-03 | 35.38 | $35.12 | 123938 |
| 2025-01-02 | 35.43 | $35.18 | 77500 |
| 2024-12-31 | 35.48 | $35.58 | 41100 |
| 2024-12-30 | 35.42 | $35.49 | 73500 |
| 2024-12-27 | 35.36 | $35.56 | 83947 |
| 2024-12-26 | 35.27 | $35.44 | 67300 |
| 2024-12-24 | 35.21 | $35.40 | 55401 |
| 2024-12-23 | 35.14 | $35.16 | 230644 |
| 2024-12-20 | 35.13 | $35.11 | 503835 |
| 2024-12-19 | 35.14 | $35.02 | 143417 |
| 2024-12-18 | 35.18 | $34.71 | 83500 |
| 2024-12-17 | 35.34 | $35.39 | 71800 |
| 2024-12-16 | 35.31 | $35.66 | 120913 |
| 2024-12-13 | 35.20 | $35.72 | 91426 |
| 2024-12-12 | 35.04 | $35.14 | 576400 |
| 2024-12-11 | 35.04 | $35.50 | 239200 |
| 2024-12-10 | 34.93 | $35.46 | 84400 |
| 2024-12-09 | 34.81 | $35.75 | 115700 |
| 2024-12-06 | 34.59 | $35.82 | 60100 |
| 2024-12-05 | 34.30 | $35.41 | 146845 |
| 2024-12-04 | 34.09 | $34.47 | 68901 |
| 2024-12-03 | 34.15 | $33.85 | 131113 |
| 2024-12-02 | 34.43 | $34.15 | 122600 |
| 2024-11-29 | 34.69 | $34.93 | 57428 |
| 2024-11-27 | 34.78 | $33.99 | 140039 |
| 2024-11-26 | 35.19 | $35.20 | 88320 |
| 2024-11-25 | 35.33 | $35.61 | 98548 |
| 2024-11-22 | 35.37 | $35.53 | 147000 |
| 2024-11-21 | 35.46 | $36.00 | 117619 |
| 2024-11-20 | 35.43 | $35.91 | 102532 |
| 2024-11-19 | 35.44 | $36.10 | 201512 |
| 2024-11-18 | 35.40 | $36.18 | 84149 |
| 2024-11-15 | 35.35 | $35.74 | 78800 |
| 2024-11-14 | 35.43 | $35.31 | 55630 |
| 2024-11-13 | 35.69 | $35.16 | 65700 |
| 2024-11-12 | 36.06 | $35.28 | 99948 |
| 2024-11-11 | 36.49 | $36.36 | 58900 |
| 2024-11-08 | 36.68 | $36.29 | 49100 |
| 2024-11-07 | 36.95 | $36.88 | 64400 |
| 2024-11-06 | 37.10 | $37.07 | 92000 |
| 2024-11-05 | 37.22 | $37.59 | 56134 |
| 2024-11-04 | 37.22 | $37.00 | 60722 |
| 2024-11-01 | 37.42 | $37.07 | 43905 |
| 2024-10-31 | 37.64 | $37.45 | 92230 |
| 2024-10-30 | 37.79 | $37.82 | 57100 |
| 2024-10-29 | 37.87 | $37.89 | 69600 |
| 2024-10-28 | 37.94 | $38.23 | 111008 |
| 2024-10-25 | 37.93 | $37.55 | 50100 |
| 2024-10-24 | 38.14 | $38.07 | 44935 |
| 2024-10-23 | 38.24 | $37.81 | 86700 |
| 2024-10-22 | 38.43 | $38.30 | 45700 |
| 2024-10-21 | 38.52 | $38.66 | 102000 |
| 2024-10-18 | 38.52 | $39.15 | 62100 |
| 2024-10-17 | 38.36 | $38.91 | 70439 |
| 2024-10-16 | 38.25 | $38.93 | 33240 |
| 2024-10-15 | 38.10 | $38.94 | 55700 |
| 2024-10-14 | 37.93 | $38.65 | 60800 |
| 2024-10-11 | 37.82 | $38.34 | 72700 |
| 2024-10-10 | 37.79 | $38.11 | 44126 |
| 2024-10-09 | 37.84 | $37.98 | 72500 |
| 2024-10-08 | 37.94 | $37.80 | 102547 |
| 2024-10-07 | 38.13 | $37.63 | 94700 |
| 2024-10-04 | 38.42 | $37.93 | 61400 |
| 2024-10-03 | 38.68 | $37.39 | 36400 |
| 2024-10-02 | 39.18 | $38.00 | 50300 |
| 2024-10-01 | 39.58 | $38.26 | 118028 |
| 2024-09-30 | 39.99 | $38.61 | 39737 |
| 2024-09-27 | 40.37 | $39.57 | 37000 |
| 2024-09-26 | 40.51 | $40.01 | 31600 |
| 2024-09-25 | 40.54 | $39.52 | 45700 |
| 2024-09-24 | 40.71 | $40.35 | 50800 |
| 2024-09-23 | 40.65 | $40.22 | 45200 |
| 2024-09-20 | 40.59 | $40.38 | 50700 |
| 2024-09-19 | 40.46 | $40.51 | 43706 |
| 2024-09-18 | 40.23 | $39.92 | 48600 |
| 2024-09-17 | 40.13 | $40.10 | 60100 |
| 2024-09-16 | 39.93 | $40.43 | 52600 |
| 2024-09-13 | 39.57 | $39.88 | 51042 |
| 2024-09-12 | 39.28 | $39.53 | 121232 |
| 2024-09-11 | 39.03 | $39.15 | 88700 |
| 2024-09-10 | 38.83 | $38.58 | 66600 |
| 2024-09-09 | 38.75 | $38.57 | 38000 |
| 2024-09-06 | 38.65 | $38.08 | 33400 |
| 2024-09-05 | 38.67 | $38.56 | 50838 |
| 2024-09-04 | 38.52 | $38.15 | 38600 |
| 2024-09-03 | 38.46 | $38.03 | 39208 |
| 2024-08-30 | 38.40 | $38.13 | 32800 |
| 2024-08-29 | 38.29 | $37.88 | 35236 |
| 2024-08-28 | 38.22 | $38.08 | 66700 |
| 2024-08-27 | 38.05 | $38.06 | 45044 |
| 2024-08-26 | 37.83 | $38.00 | 159904 |
| 2024-08-23 | 37.57 | $38.00 | 60518 |
| 2024-08-22 | 37.24 | $37.17 | 37118 |
| 2024-08-21 | 37.09 | $37.43 | 56300 |
| 2024-08-20 | 36.81 | $37.23 | 69300 |
| 2024-08-19 | 36.52 | $37.08 | 44325 |
| 2024-08-16 | 36.20 | $36.81 | 45503 |
| 2024-08-15 | 35.90 | $36.35 | 32436 |
| 2024-08-14 | 35.66 | $36.08 | 44000 |
| 2024-08-13 | 35.45 | $35.80 | 54526 |
| 2024-08-12 | 35.29 | $35.35 | 70300 |
| 2024-08-09 | 35.22 | $35.64 | 90200 |
| 2024-08-08 | 35.04 | $35.16 | 63900 |
| 2024-08-07 | 34.98 | $34.67 | 80300 |
| 2024-08-06 | 35.06 | $34.37 | 113626 |
| 2024-08-05 | 35.24 | $34.36 | 72503 |
| 2024-08-02 | 35.46 | $35.43 | 80500 |
| 2024-08-01 | 35.39 | $35.03 | 96200 |
| 2024-07-31 | 35.42 | $35.16 | 65100 |
| 2024-07-30 | 35.42 | $35.36 | 60700 |
| 2024-07-29 | 35.34 | $35.01 | 98849 |
| 2024-07-26 | 35.35 | $35.40 | 70848 |
| 2024-07-25 | 35.23 | $34.99 | 129423 |
| 2024-07-24 | 35.21 | $34.66 | 59210 |
| 2024-07-23 | 35.28 | $35.12 | 128400 |
| 2024-07-22 | 35.22 | $35.23 | 154045 |
| 2024-07-19 | 35.10 | $34.75 | 67100 |
| 2024-07-18 | 35.11 | $34.96 | 67100 |
| 2024-07-17 | 35.04 | $35.09 | 59825 |
| 2024-07-16 | 34.90 | $35.05 | 88600 |
| 2024-07-15 | 34.75 | $35.08 | 65200 |
| 2024-07-12 | 34.55 | $35.19 | 87200 |
| 2024-07-11 | 34.26 | $34.84 | 55811 |
| 2024-07-10 | 34.02 | $34.67 | 48821 |
| 2024-07-09 | 33.79 | $34.23 | 51714 |
| 2024-07-08 | 33.64 | $34.63 | 116200 |
| 2024-07-05 | 33.34 | $34.73 | 52317 |
| 2024-07-03 | 32.94 | $34.29 | 54825 |
| 2024-07-02 | 32.61 | $33.51 | 75800 |
| 2024-07-01 | 32.46 | $33.63 | 104011 |
| 2024-06-28 | 32.26 | $32.81 | 107200 |
| 2024-06-27 | 32.29 | $32.55 | 60000 |
| 2024-06-26 | 32.42 | $32.85 | 73148 |
| 2024-06-25 | 32.50 | $33.06 | 176200 |
| 2024-06-24 | 32.55 | $33.08 | 128300 |
| 2024-06-21 | 32.62 | $32.70 | 152600 |
| 2024-06-20 | 32.84 | $33.31 | 400430 |
| 2024-06-18 | 32.94 | $32.93 | 179047 |
| 2024-06-17 | 33.20 | $32.29 | 160500 |
| 2024-06-14 | 33.73 | $31.40 | 150100 |
| 2024-06-13 | 34.68 | $33.42 | 420338 |
| 2024-06-12 | 35.20 | $34.78 | 94400 |
| 2024-06-11 | 35.41 | $34.17 | 87500 |
| 2024-06-10 | 35.86 | $34.96 | 53701 |
| 2024-06-07 | 36.16 | $35.90 | 34506 |
| 2024-06-06 | 36.23 | $36.32 | 44149 |
| 2024-06-05 | 36.18 | $36.21 | 44900 |
| 2024-06-04 | 36.15 | $35.85 | 355435 |
| 2024-06-03 | 36.23 | $36.23 | 705739 |
| 2024-05-31 | 36.21 | $36.11 | 53120 |
| 2024-05-30 | 36.21 | $35.83 | 57900 |
| 2024-05-29 | 36.31 | $35.80 | 61500 |
| 2024-05-28 | 36.43 | $36.15 | 47200 |
| 2024-05-24 | 36.46 | $36.50 | 47647 |
| 2024-05-23 | 36.39 | $35.92 | 65900 |
| 2024-05-22 | 36.48 | $36.30 | 51800 |
| 2024-05-21 | 36.46 | $36.82 | 165439 |
| 2024-05-20 | 36.28 | $36.53 | 48500 |
| 2024-05-17 | 36.14 | $36.67 | 83117 |
| 2024-05-16 | 35.92 | $36.37 | 38500 |
| 2024-05-15 | 35.75 | $36.26 | 67300 |
| 2024-05-14 | 35.57 | $36.19 | 32100 |
| 2024-05-13 | 35.39 | $36.31 | 34400 |
| 2024-05-10 | 35.12 | $36.27 | 42443 |
| 2024-05-09 | 34.82 | $36.17 | 64400 |
| 2024-05-08 | 34.48 | $35.78 | 57824 |
| 2024-05-07 | 34.21 | $35.06 | 59421 |
| 2024-05-06 | 34.12 | $34.64 | 108539 |
| 2024-05-03 | 34.16 | $33.84 | 110400 |
| 2024-05-02 | 34.47 | $34.41 | 40600 |
| 2024-05-01 | 34.68 | $34.50 | 37900 |
| 2024-04-30 | 34.92 | $34.49 | 72400 |
| 2024-04-29 | 35.22 | $34.66 | 202800 |
| 2024-04-26 | 35.55 | $34.02 | 136900 |
| 2024-04-25 | 36.15 | $36.06 | 288300 |
| 2024-04-24 | 36.25 | $36.67 | 90700 |
| 2024-04-23 | 36.18 | $37.48 | 58200 |
| 2024-04-22 | 35.85 | $36.75 | 49200 |
| 2024-04-19 | 35.67 | $36.20 | 68619 |
| 2024-04-18 | 35.64 | $35.79 | 67822 |
| 2024-04-17 | 35.74 | $35.68 | 68000 |
| 2024-04-16 | 35.90 | $35.41 | 88023 |
| 2024-04-15 | 36.19 | $35.63 | 49800 |
| 2024-04-12 | 36.48 | $35.63 | 44300 |
| 2024-04-11 | 36.83 | $36.02 | 58100 |
| 2024-04-10 | 37.14 | $36.32 | 54921 |
| 2024-04-09 | 37.42 | $36.87 | 51000 |
| 2024-04-08 | 37.58 | $37.22 | 60118 |
| 2024-04-05 | 37.66 | $36.99 | 44922 |
| 2024-04-04 | 37.82 | $37.27 | 51305 |
| 2024-04-03 | 37.92 | $37.70 | 48700 |
| 2024-04-02 | 37.90 | $37.43 | 44200 |
| 2024-04-01 | 37.95 | $37.45 | 50700 |
| 2024-03-28 | 37.99 | $37.60 | 63019 |
| 2024-03-27 | 37.98 | $37.70 | 87805 |
| 2024-03-26 | 37.93 | $37.44 | 93520 |
| 2024-03-25 | 37.93 | $37.26 | 295500 |
| 2024-03-22 | 37.97 | $37.17 | 154307 |
| 2024-03-21 | 38.03 | $37.64 | 74737 |
| 2024-03-20 | 37.94 | $38.04 | 79300 |
| 2024-03-19 | 37.69 | $37.62 | 59900 |
| 2024-03-18 | 37.49 | $37.16 | 30025 |
| 2024-03-15 | 37.39 | $37.45 | 40824 |
| 2024-03-14 | 37.15 | $36.88 | 63700 |
| 2024-03-13 | 37.02 | $37.03 | 46700 |
| 2024-03-12 | 36.80 | $37.17 | 57929 |
| 2024-03-11 | 36.47 | $36.46 | 45736 |
| 2024-03-08 | 36.27 | $36.60 | 75500 |
| 2024-03-07 | 35.98 | $36.27 | 42232 |
| 2024-03-06 | 35.71 | $35.70 | 57801 |
| 2024-03-05 | 35.55 | $35.42 | 40402 |
| 2024-03-04 | 35.44 | $35.42 | 65719 |
| 2024-03-01 | 35.28 | $35.04 | 54800 |
| 2024-02-29 | 35.20 | $35.55 | 49705 |
| 2024-02-28 | 34.93 | $35.36 | 55100 |
| 2024-02-27 | 34.65 | $35.16 | 52432 |
| 2024-02-26 | 34.36 | $35.03 | 59827 |
| 2024-02-23 | 34.04 | $34.88 | 57413 |
| 2024-02-22 | 33.70 | $34.84 | 92339 |
| 2024-02-21 | 33.28 | $33.71 | 72845 |
| 2024-02-20 | 33.13 | $33.60 | 67900 |
| 2024-02-16 | 32.99 | $33.37 | 46700 |
| 2024-02-15 | 32.88 | $33.30 | 40800 |
| 2024-02-14 | 32.77 | $32.89 | 60512 |
| 2024-02-13 | 32.77 | $32.70 | 192230 |
| 2024-02-12 | 32.83 | $32.94 | 44500 |
| 2024-02-09 | 32.83 | $32.49 | 41935 |
| 2024-02-08 | 32.97 | $32.47 | 60100 |
| 2024-02-07 | 33.14 | $32.88 | 48535 |
| 2024-02-06 | 33.23 | $32.92 | 311015 |
| 2024-02-05 | 33.32 | $32.74 | 151500 |
| 2024-02-02 | 33.48 | $32.98 | 38434 |
| 2024-02-01 | 33.60 | $33.27 | 408600 |
| 2024-01-31 | 33.65 | $33.46 | 58900 |
| 2024-01-30 | 33.64 | $33.74 | 195603 |
| 2024-01-29 | 33.54 | $33.74 | 82800 |
| 2024-01-26 | 33.40 | $33.53 | 89701 |
| 2024-01-25 | 33.30 | $33.51 | 112900 |
| 2024-01-24 | 33.17 | $33.55 | 89201 |
| 2024-01-23 | 33.00 | $33.33 | 60531 |
| 2024-01-22 | 32.86 | $33.40 | 69543 |
| 2024-01-19 | 32.67 | $33.42 | 76615 |
| 2024-01-18 | 32.42 | $32.68 | 77443 |
| 2024-01-17 | 32.35 | $32.13 | 62905 |
| 2024-01-16 | 32.44 | $32.19 | 77800 |
| 2024-01-12 | 32.53 | $32.29 | 46200 |
| 2024-01-11 | 32.61 | $32.22 | 40400 |
| 2024-01-10 | 32.72 | $32.50 | 148300 |
| 2024-01-09 | 32.76 | $32.37 | 240508 |
| 2024-01-08 | 32.85 | $32.94 | 84500 |
| 2024-01-05 | 32.77 | $32.63 | 41400 |
| 2024-01-04 | 32.77 | $32.62 | 37225 |
| 2024-01-03 | 32.77 | $32.50 | 33500 |
| 2024-01-02 | 32.80 | $32.55 | 57800 |
| 2023-12-29 | 32.82 | $32.69 | 47048 |
| 2023-12-28 | 32.78 | $32.60 | 82948 |
| 2023-12-27 | 32.76 | $32.89 | 224945 |
| 2023-12-26 | 32.64 | $32.71 | 82027 |
| 2023-12-22 | 32.54 | $32.63 | 59500 |
| 2023-12-21 | 32.44 | $32.49 | 35801 |
| 2023-12-20 | 32.35 | $31.86 | 77800 |
| 2023-12-19 | 32.43 | $32.20 | 213224 |
| 2023-12-18 | 32.42 | $31.81 | 74648 |
| 2023-12-15 | 32.52 | $31.68 | 106800 |
| 2023-12-14 | 32.67 | $32.12 | 54500 |
| 2023-12-13 | 32.71 | $32.78 | 57006 |
| 2023-12-12 | 32.53 | $32.52 | 41500 |
| 2023-12-11 | 32.39 | $32.37 | 32230 |
| 2023-12-08 | 32.25 | $32.44 | 37600 |
| 2023-12-07 | 32.05 | $32.34 | 58330 |
| 2023-12-06 | 31.83 | $31.80 | 59432 |
| 2023-12-05 | 31.71 | $31.55 | 44600 |
| 2023-12-04 | 31.65 | $31.56 | 40709 |
| 2023-12-01 | 31.56 | $31.59 | 38301 |
| 2023-11-30 | 31.42 | $31.25 | 87609 |
| 2023-11-29 | 31.36 | $31.24 | 57208 |
| 2023-11-28 | 31.28 | $31.27 | 39800 |
| 2023-11-27 | 31.17 | $31.16 | 32313 |
| 2023-11-24 | 31.05 | $31.22 | 38800 |
| 2023-11-22 | 30.88 | $30.77 | 81000 |
| 2023-11-21 | 30.82 | $30.74 | 53900 |
| 2023-11-20 | 30.74 | $31.08 | 61200 |
| 2023-11-17 | 30.52 | $30.99 | 48600 |
| 2023-11-16 | 30.29 | $30.42 | 45400 |
| 2023-11-15 | 30.17 | $30.33 | 52700 |
| 2023-11-14 | 30.06 | $30.62 | 43247 |
| 2023-11-13 | 29.83 | $30.07 | 361928 |
| 2023-11-10 | 29.72 | $29.78 | 136531 |
| 2023-11-09 | 29.68 | $29.35 | 46100 |
| 2023-11-08 | 29.76 | $29.70 | 55100 |
| 2023-11-07 | 29.74 | $29.31 | 56013 |
| 2023-11-06 | 29.85 | $29.82 | 58600 |
| 2023-11-03 | 29.82 | $30.14 | 44400 |
| 2023-11-02 | 29.67 | $30.76 | 151515 |
| 2023-11-01 | 29.30 | $29.89 | 352000 |
| 2023-10-31 | 29.12 | $29.62 | 178327 |
| 2023-10-30 | 28.98 | $29.70 | 690704 |
| 2023-10-27 | 28.80 | $28.75 | 75537 |
| 2023-10-26 | 28.89 | $28.90 | 107612 |
| 2023-10-25 | 28.95 | $29.05 | 86900 |
| 2023-10-24 | 28.98 | $28.92 | 105000 |
| 2023-10-23 | 29.07 | $28.87 | 113200 |
| 2023-10-20 | 29.19 | $28.73 | 120131 |
| 2023-10-19 | 29.39 | $29.29 | 92014 |
| 2023-10-18 | 29.46 | $29.51 | 78200 |
| 2023-10-17 | 29.48 | $29.85 | 66600 |
| 2023-10-16 | 29.39 | $29.50 | 86000 |
| 2023-10-13 | 29.41 | $29.34 | 53300 |
| 2023-10-12 | 29.48 | $29.75 | 45542 |
| 2023-10-11 | 29.43 | $30.27 | 67204 |
| 2023-10-10 | 29.22 | $29.86 | 79900 |
| 2023-10-09 | 29.10 | $29.55 | 109126 |
| 2023-10-06 | 29.06 | $29.64 | 398200 |
| 2023-10-05 | 28.98 | $28.80 | 240543 |
| 2023-10-04 | 29.16 | $28.62 | 111100 |
| 2023-10-03 | 29.45 | $28.57 | 148800 |
| 2023-10-02 | 29.82 | $28.90 | 77300 |
| 2023-09-29 | 30.17 | $29.74 | 102212 |
| 2023-09-28 | 30.33 | $29.89 | 122400 |
| 2023-09-27 | 30.48 | $29.68 | 67408 |
| 2023-09-26 | 30.73 | $30.15 | 45300 |
| 2023-09-25 | 30.88 | $30.29 | 87348 |
| 2023-09-22 | 31.01 | $30.58 | 58200 |
| 2023-09-21 | 31.08 | $30.87 | 39011 |
| 2023-09-20 | 31.06 | $31.16 | 71800 |
| 2023-09-19 | 30.95 | $31.41 | 40637 |
| 2023-09-18 | 30.72 | $30.99 | 29100 |
| 2023-09-15 | 30.57 | $31.23 | 47500 |
| 2023-09-14 | 30.31 | $31.14 | 54911 |
| 2023-09-13 | 30.02 | $30.58 | 34138 |
| 2023-09-12 | 29.84 | $30.26 | 45200 |
| 2023-09-11 | 29.73 | $30.03 | 64910 |
| 2023-09-08 | 29.66 | $29.59 | 46200 |
| 2023-09-07 | 29.73 | $29.45 | 64612 |
| 2023-09-06 | 29.85 | $29.58 | 42440 |
| 2023-09-05 | 29.96 | $29.77 | 64204 |
| 2023-09-01 | 30.04 | $30.04 | 53144 |
| 2023-08-31 | 30.05 | $30.10 | 47800 |
| 2023-08-30 | 30.04 | $30.46 | 41700 |
| 2023-08-29 | 29.92 | $30.53 | 156129 |
| 2023-08-28 | 29.74 | $30.06 | 63804 |
| 2023-08-25 | 29.68 | $29.72 | 31442 |
| 2023-08-24 | 29.72 | $29.56 | 67844 |
| 2023-08-23 | 29.82 | $29.91 | 57800 |
| 2023-08-22 | 29.83 | $29.70 | 85400 |
| 2023-08-21 | 29.92 | $29.73 | 99131 |
| 2023-08-18 | 30.01 | $29.58 | 161300 |
| 2023-08-17 | 30.18 | $29.72 | 552900 |
| 2023-08-16 | 30.33 | $29.72 | 67400 |
| 2023-08-15 | 30.52 | $29.99 | 229624 |
| 2023-08-14 | 30.65 | $30.53 | 113737 |
| 2023-08-11 | 30.65 | $30.50 | 51325 |
| 2023-08-10 | 30.65 | $30.80 | 410907 |
| 2023-08-09 | 30.54 | $30.41 | 314000 |
| 2023-08-08 | 30.54 | $30.16 | 79700 |
| 2023-08-07 | 30.61 | $30.53 | 43200 |
| 2023-08-04 | 30.57 | $30.09 | 33200 |
| 2023-08-03 | 30.66 | $29.64 | 70300 |
| 2023-08-02 | 30.90 | $29.99 | 59632 |
| 2023-08-01 | 31.08 | $30.58 | 92800 |
| 2023-07-31 | 31.10 | $30.83 | 49100 |
| 2023-07-28 | 31.03 | $31.05 | 67000 |
| 2023-07-27 | 30.87 | $30.60 | 63225 |
| 2023-07-26 | 30.80 | $30.74 | 72900 |
| 2023-07-25 | 30.67 | $30.62 | 96700 |
| 2023-07-24 | 30.54 | $30.78 | 59000 |
| 2023-07-21 | 30.31 | $30.88 | 372411 |
| 2023-07-20 | 30.00 | $30.58 | 209000 |
| 2023-07-19 | 29.71 | $29.90 | 74004 |
| 2023-07-18 | 29.57 | $29.92 | 62600 |
| 2023-07-17 | 29.38 | $29.82 | 68200 |
| 2023-07-14 | 29.18 | $29.54 | 464900 |
| 2023-07-13 | 29.03 | $30.00 | 56000 |
| 2023-07-12 | 28.69 | $29.64 | 49500 |
| 2023-07-11 | 28.40 | $28.64 | 132600 |
| 2023-07-10 | 28.37 | $27.98 | 63200 |
| 2023-07-07 | 28.54 | $27.80 | 83506 |
| 2023-07-06 | 28.80 | $27.83 | 69300 |
| 2023-07-05 | 29.12 | $28.31 | 66000 |
| 2023-07-03 | 29.36 | $29.75 | 31312 |
| 2023-06-30 | 29.19 | $29.60 | 37728 |
| 2023-06-29 | 29.03 | $29.21 | 43034 |
| 2023-06-28 | 28.96 | $29.27 | 51129 |
| 2023-06-27 | 28.85 | $29.41 | 65200 |
| 2023-06-26 | 28.69 | $29.00 | 91209 |
| 2023-06-23 | 28.62 | $28.75 | 108235 |
| 2023-06-22 | 28.61 | $28.66 | 52526 |
| 2023-06-21 | 28.64 | $28.83 | 82641 |
| 2023-06-20 | 28.63 | $28.80 | 48831 |
| 2023-06-16 | 28.62 | $28.95 | 60600 |
| 2023-06-15 | 28.58 | $29.20 | 71200 |
| 2023-06-14 | 28.45 | $28.77 | 71700 |
| 2023-06-13 | 28.44 | $28.51 | 65246 |
| 2023-06-12 | 28.52 | $28.29 | 71900 |
| 2023-06-09 | 28.69 | $28.60 | 390710 |
| 2023-06-08 | 28.81 | $29.30 | 124841 |
| 2023-06-07 | 28.74 | $29.17 | 388700 |
| 2023-06-06 | 28.71 | $29.24 | 133800 |
| 2023-06-05 | 28.65 | $29.13 | 138012 |
| 2023-06-02 | 28.63 | $29.27 | 317300 |
| 2023-06-01 | 28.57 | $28.92 | 854134 |
| 2023-05-31 | 28.62 | $28.29 | 96000 |
| 2023-05-30 | 28.89 | $28.99 | 91000 |
| 2023-05-26 | 29.01 | $29.06 | 132326 |
| 2023-05-25 | 29.14 | $28.99 | 117613 |
| 2023-05-24 | 29.34 | $29.05 | 98000 |
| 2023-05-23 | 29.56 | $29.73 | 111917 |
| 2023-05-22 | 29.64 | $29.96 | 286006 |
| 2023-05-19 | 29.66 | $30.04 | 82100 |
| 2023-05-18 | 29.67 | $29.99 | 52700 |
| 2023-05-17 | 29.71 | $30.14 | 54008 |
| 2023-05-16 | 29.72 | $30.13 | 88700 |
| 2023-05-15 | 29.75 | $30.02 | 74741 |
| 2023-05-12 | 29.83 | $29.22 | 49522 |
| 2023-05-11 | 30.19 | $29.44 | 622900 |
| 2023-05-10 | 30.56 | $29.80 | 50500 |
| 2023-05-09 | 30.91 | $30.25 | 58000 |
| 2023-05-08 | 31.19 | $30.43 | 56400 |
| 2023-05-05 | 31.49 | $30.53 | 44100 |
| 2023-05-04 | 31.81 | $29.50 | 64300 |
| 2023-05-03 | 32.53 | $32.02 | 428934 |
| 2023-05-02 | 32.60 | $31.76 | 176400 |
| 2023-05-01 | 32.76 | $32.64 | 73100 |
| 2023-04-28 | 32.67 | $32.62 | 52600 |
| 2023-04-27 | 32.55 | $32.64 | 74900 |
| 2023-04-26 | 32.39 | $32.11 | 83300 |
| 2023-04-25 | 32.35 | $31.84 | 55800 |
| 2023-04-24 | 32.39 | $32.37 | 105100 |
| 2023-04-21 | 32.25 | $32.17 | 112000 |
| 2023-04-20 | 32.13 | $32.09 | 90100 |
| 2023-04-19 | 32.00 | $32.13 | 64300 |
| 2023-04-18 | 31.82 | $31.70 | 60600 |
| 2023-04-17 | 31.73 | $31.07 | 60700 |
| 2023-04-14 | 31.81 | $31.50 | 64747 |
| 2023-04-13 | 31.76 | $32.17 | 65600 |
| 2023-04-12 | 31.48 | $32.04 | 65309 |
| 2023-04-11 | 31.17 | $31.64 | 46900 |
| 2023-04-10 | 30.90 | $31.31 | 31745 |
| 2023-04-06 | 30.69 | $31.39 | 51008 |
| 2023-04-05 | 30.39 | $30.79 | 187541 |
| 2023-04-04 | 30.22 | $30.95 | 262301 |
| 2023-04-03 | 29.96 | $30.83 | 56029 |
| 2023-03-31 | 29.67 | $30.57 | 124536 |
| 2023-03-30 | 29.42 | $30.83 | 48600 |
| 2023-03-29 | 29.02 | $30.26 | 44300 |
| 2023-03-28 | 28.73 | $29.35 | 57428 |
| 2023-03-27 | 28.67 | $29.22 | 52339 |
| 2023-03-24 | 28.66 | $28.81 | 85500 |
| 2023-03-23 | 28.78 | $29.08 | 56217 |
| 2023-03-22 | 28.85 | $29.35 | 113400 |
| 2023-03-21 | 28.86 | $29.85 | 46100 |
| 2023-03-20 | 28.73 | $28.60 | 55700 |
| 2023-03-17 | 28.98 | $27.64 | 71811 |
| 2023-03-16 | 29.60 | $28.70 | 90700 |
| 2023-03-15 | 30.03 | $28.21 | 97900 |
| 2023-03-14 | 30.71 | $29.75 | 85600 |
| 2023-03-13 | 31.06 | $29.63 | 106700 |
| 2023-03-10 | 31.51 | $30.77 | 279200 |
| 2023-03-09 | 31.70 | $31.43 | 121800 |
| 2023-03-08 | 31.72 | $31.82 | 305035 |
| 2023-03-07 | 31.62 | $31.53 | 94718 |
| 2023-03-06 | 31.57 | $32.12 | 101542 |
| 2023-03-03 | 31.33 | $31.95 | 44600 |
| 2023-03-02 | 31.08 | $31.59 | 36222 |
| 2023-03-01 | 30.88 | $31.80 | 91547 |
| 2023-02-28 | 30.58 | $31.54 | 67213 |
| 2023-02-27 | 30.29 | $31.20 | 67600 |
| 2023-02-24 | 30.04 | $30.08 | 45219 |
| 2023-02-23 | 30.10 | $30.56 | 110328 |
| 2023-02-22 | 30.02 | $29.49 | 46600 |
| 2023-02-21 | 30.26 | $29.86 | 47000 |
| 2023-02-17 | 30.44 | $30.39 | 39400 |
| 2023-02-16 | 30.50 | $30.18 | 48900 |
| 2023-02-15 | 30.63 | $30.19 | 35000 |
| 2023-02-14 | 30.78 | $30.48 | 47947 |
| 2023-02-13 | 30.88 | $30.52 | 85800 |
| 2023-02-10 | 30.98 | $30.44 | 114535 |
| 2023-02-09 | 31.13 | $30.78 | 44400 |
| 2023-02-08 | 31.19 | $30.63 | 47400 |
| 2023-02-07 | 31.31 | $30.71 | 50515 |
| 2023-02-06 | 31.41 | $30.62 | 50300 |
| 2023-02-03 | 31.57 | $30.89 | 42502 |
| 2023-02-02 | 31.65 | $31.53 | 68740 |
| 2023-02-01 | 31.54 | $31.46 | 41209 |
| 2023-01-31 | 31.42 | $31.26 | 54000 |
| 2023-01-30 | 31.32 | $31.04 | 83100 |
| 2023-01-27 | 31.26 | $31.12 | 72939 |
| 2023-01-26 | 31.15 | $31.26 | 72100 |
| 2023-01-25 | 30.95 | $31.18 | 317626 |
| 2023-01-24 | 30.72 | $30.77 | 94327 |
| 2023-01-23 | 30.56 | $30.58 | 289322 |
| 2023-01-20 | 30.42 | $30.73 | 54300 |
| 2023-01-19 | 30.18 | $30.27 | 88235 |
| 2023-01-18 | 30.03 | $30.32 | 59030 |
| 2023-01-17 | 29.82 | $30.25 | 89600 |
| 2023-01-13 | 29.57 | $30.11 | 75600 |
| 2023-01-12 | 29.31 | $30.14 | 74000 |
| 2023-01-11 | 28.98 | $29.43 | 64400 |
| 2023-01-10 | 28.79 | $29.54 | 48600 |
| 2023-01-09 | 28.53 | $29.29 | 155438 |
| 2023-01-06 | 28.28 | $29.14 | 231239 |
| 2023-01-05 | 28.03 | $28.14 | 71500 |
| 2023-01-04 | 28.03 | $28.57 | 141722 |
| 2023-01-03 | 27.91 | $28.06 | 100000 |
| 2022-12-30 | 27.92 | $27.87 | 57400 |
| 2022-12-29 | 27.99 | $28.12 | 72413 |
| 2022-12-28 | 28.00 | $27.82 | 59600 |
| 2022-12-27 | 28.11 | $28.10 | 49900 |
| 2022-12-23 | 28.15 | $28.05 | 64038 |
| 2022-12-22 | 28.22 | $28.10 | 103134 |
| 2022-12-21 | 28.29 | $28.22 | 498424 |
| 2022-12-20 | 28.33 | $28.04 | 63410 |
| 2022-12-19 | 28.44 | $27.85 | 122300 |
| 2022-12-16 | 28.62 | $27.67 | 64600 |
| 2022-12-15 | 28.90 | $27.90 | 66100 |
| 2022-12-14 | 29.16 | $28.84 | 78900 |
| 2022-12-13 | 29.16 | $29.20 | 155100 |
| 2022-12-12 | 29.05 | $28.74 | 784110 |
| 2022-12-09 | 29.04 | $28.77 | 120313 |
| 2022-12-08 | 29.01 | $28.44 | 55400 |
| 2022-12-07 | 29.07 | $28.64 | 84400 |
| 2022-12-06 | 29.06 | $28.66 | 111700 |
| 2022-12-05 | 29.02 | $28.64 | 163207 |
| 2022-12-02 | 28.98 | $28.79 | 67447 |
| 2022-12-01 | 28.85 | $28.71 | 71010 |
| 2022-11-30 | 28.72 | $28.27 | 217232 |
| 2022-11-29 | 28.67 | $28.29 | 58641 |
| 2022-11-28 | 28.59 | $27.88 | 103800 |
| 2022-11-25 | 28.61 | $28.30 | 35625 |
| 2022-11-23 | 28.48 | $28.16 | 96000 |
| 2022-11-22 | 28.35 | $28.00 | 45700 |
| 2022-11-21 | 28.22 | $27.65 | 58400 |
| 2022-11-18 | 28.15 | $27.88 | 76100 |
| 2022-11-17 | 27.97 | $27.65 | 89100 |
| 2022-11-16 | 27.81 | $27.65 | 62500 |
| 2022-11-15 | 27.60 | $27.41 | 81221 |
| 2022-11-14 | 27.39 | $27.38 | 112400 |
| 2022-11-11 | 27.13 | $27.66 | 83100 |
| 2022-11-10 | 26.71 | $27.13 | 158337 |
| 2022-11-09 | 26.35 | $26.29 | 86200 |
| 2022-11-08 | 26.15 | $26.60 | 127730 |
| 2022-11-07 | 25.80 | $26.46 | 103014 |
| 2022-11-04 | 25.41 | $25.82 | 72316 |
| 2022-11-03 | 25.12 | $25.07 | 134100 |
| 2022-11-02 | 24.99 | $24.58 | 67614 |
| 2022-11-01 | 24.98 | $25.00 | 127530 |
| 2022-10-31 | 24.83 | $24.68 | 157520 |
| 2022-10-28 | 24.74 | $24.99 | 137700 |
| 2022-10-27 | 24.51 | $24.69 | 334200 |
| 2022-10-26 | 24.33 | $24.87 | 90500 |
| 2022-10-25 | 24.05 | $24.91 | 91846 |
| 2022-10-24 | 23.68 | $24.54 | 145600 |
| 2022-10-21 | 23.35 | $24.03 | 179800 |
| 2022-10-20 | 23.10 | $23.56 | 93631 |
| 2022-10-19 | 22.95 | $23.80 | 74102 |
| 2022-10-18 | 22.70 | $23.64 | 120423 |
| 2022-10-17 | 22.44 | $23.42 | 120200 |
| 2022-10-14 | 22.20 | $22.87 | 157105 |
| 2022-10-13 | 22.10 | $22.90 | 193900 |
| 2022-10-12 | 21.97 | $21.87 | 128725 |
| 2022-10-11 | 22.14 | $22.12 | 209005 |
| 2022-10-10 | 22.29 | $22.56 | 231318 |
| 2022-10-07 | 22.33 | $22.41 | 110824 |
| 2022-10-06 | 22.45 | $22.71 | 97900 |
| 2022-10-05 | 22.50 | $23.25 | 122800 |
| 2022-10-04 | 22.41 | $23.76 | 322300 |
| 2022-10-03 | 22.15 | $21.88 | 257900 |
| 2022-09-30 | 22.43 | $21.78 | 255843 |
| 2022-09-29 | 22.82 | $21.95 | 613300 |
| 2022-09-28 | 23.25 | $22.52 | 209400 |
| 2022-09-27 | 23.60 | $22.31 | 450300 |
| 2022-09-26 | 24.10 | $22.61 | 217000 |
| 2022-09-23 | 24.61 | $23.42 | 239000 |
| 2022-09-22 | 24.98 | $24.38 | 194801 |
| 2022-09-21 | 25.12 | $24.32 | 128016 |
| 2022-09-20 | 25.30 | $24.85 | 163827 |
| 2022-09-19 | 25.35 | $25.29 | 115600 |
| 2022-09-16 | 25.26 | $25.34 | 72100 |
| 2022-09-15 | 25.13 | $25.38 | 76448 |
| 2022-09-14 | 24.95 | $25.18 | 109100 |
| 2022-09-13 | 24.79 | $25.18 | 73000 |
| 2022-09-12 | 24.59 | $25.82 | 145900 |
| 2022-09-09 | 24.13 | $25.11 | 105247 |
| 2022-09-08 | 23.80 | $24.40 | 163700 |
| 2022-09-07 | 23.62 | $23.90 | 153400 |
| 2022-09-06 | 23.55 | $23.52 | 258600 |
| 2022-09-02 | 23.60 | $23.25 | 136900 |
| 2022-09-01 | 23.74 | $23.50 | 281500 |
| 2022-08-31 | 23.84 | $23.64 | 193847 |
| 2022-08-30 | 23.91 | $23.55 | 175844 |
| 2022-08-29 | 24.02 | $23.39 | 272700 |
| 2022-08-26 | 24.20 | $23.27 | 139829 |
| 2022-08-25 | 24.46 | $23.71 | 142700 |
| 2022-08-24 | 24.63 | $23.63 | 159749 |
| 2022-08-23 | 24.86 | $23.75 | 175200 |
| 2022-08-22 | 25.09 | $23.64 | 255500 |
| 2022-08-19 | 25.39 | $24.43 | 75210 |
| 2022-08-18 | 25.50 | $24.69 | 119624 |
| 2022-08-17 | 25.53 | $25.00 | 184700 |
| 2022-08-16 | 25.45 | $25.15 | 132900 |
| 2022-08-15 | 25.30 | $25.06 | 165108 |
| 2022-08-12 | 25.12 | $25.26 | 62302 |
| 2022-08-11 | 24.82 | $25.05 | 128905 |
| 2022-08-10 | 24.50 | $25.01 | 75700 |
| 2022-08-09 | 24.12 | $24.39 | 172620 |
| 2022-08-08 | 23.84 | $24.30 | 224100 |
| 2022-08-05 | 23.51 | $24.08 | 118606 |
| 2022-08-04 | 23.17 | $23.68 | 164811 |
| 2022-08-03 | 22.88 | $23.89 | 166500 |
| 2022-08-02 | 22.46 | $22.51 | 232800 |
| 2022-08-01 | 22.38 | $22.98 | 259400 |
| 2022-07-29 | 22.13 | $23.09 | 164217 |
| 2022-07-28 | 21.79 | $22.47 | 591400 |
| 2022-07-27 | 21.57 | $22.40 | 280800 |
| 2022-07-26 | 21.34 | $21.55 | 326900 |
| 2022-07-25 | 21.33 | $21.92 | 298500 |
| 2022-07-22 | 21.21 | $21.58 | 112200 |
| 2022-07-21 | 21.18 | $21.76 | 111841 |
| 2022-07-20 | 21.09 | $21.43 | 313000 |
| 2022-07-19 | 21.10 | $21.95 | 356200 |
| 2022-07-18 | 20.96 | $21.33 | 366600 |
| 2022-07-15 | 21.01 | $21.13 | 179200 |
| 2022-07-14 | 21.13 | $20.89 | 169730 |
| 2022-07-13 | 21.38 | $21.55 | 197100 |
| 2022-07-12 | 21.48 | $21.71 | 206000 |
| 2022-07-11 | 21.57 | $21.59 | 404546 |
| 2022-07-08 | 21.73 | $21.99 | 126100 |
| 2022-07-07 | 21.82 | $21.67 | 197900 |
| 2022-07-06 | 22.04 | $21.27 | 426608 |
| 2022-07-05 | 22.44 | $21.26 | 225400 |
| 2022-07-01 | 22.94 | $22.95 | 123400 |
| 2022-06-30 | 23.04 | $22.85 | 213004 |
| 2022-06-29 | 23.19 | $22.97 | 351643 |
| 2022-06-28 | 23.34 | $23.28 | 282200 |
| 2022-06-27 | 23.43 | $23.26 | 376100 |
| 2022-06-24 | 23.56 | $23.85 | 135412 |
| 2022-06-23 | 23.54 | $23.32 | 264124 |
| 2022-06-22 | 23.69 | $23.74 | 190312 |
| 2022-06-21 | 23.75 | $23.87 | 284529 |
| 2022-06-17 | 23.79 | $23.64 | 179006 |
| 2022-06-16 | 23.91 | $23.72 | 196500 |
| 2022-06-15 | 24.04 | $24.08 | 309000 |
| 2022-06-14 | 24.09 | $23.41 | 377800 |
| 2022-06-13 | 24.38 | $23.09 | 195700 |
| 2022-06-10 | 24.83 | $23.79 | 221600 |
| 2022-06-09 | 25.16 | $24.71 | 248619 |
| 2022-06-08 | 25.27 | $24.88 | 239420 |
| 2022-06-07 | 25.35 | $25.44 | 252635 |
| 2022-06-06 | 25.27 | $25.60 | 605600 |
| 2022-06-03 | 25.12 | $25.14 | 91100 |
| 2022-06-02 | 25.09 | $25.27 | 226200 |
| 2022-06-01 | 25.01 | $24.98 | 212100 |
| 2022-05-31 | 25.01 | $25.29 | 189500 |
| 2022-05-27 | 24.92 | $26.12 | 126900 |
| 2022-05-26 | 24.54 | $25.80 | 650618 |
| 2022-05-25 | 24.19 | $25.29 | 238206 |
| 2022-05-24 | 23.94 | $25.08 | 418000 |
| 2022-05-23 | 23.71 | $24.91 | 252947 |
| 2022-05-20 | 23.49 | $24.37 | 149300 |
| 2022-05-19 | 23.42 | $24.31 | 182900 |
| 2022-05-18 | 23.37 | $24.19 | 113203 |
| 2022-05-17 | 23.37 | $24.88 | 262037 |
| 2022-05-16 | 23.17 | $24.04 | 214400 |
| 2022-05-13 | 23.22 | $23.95 | 503808 |
| 2022-05-12 | 23.33 | $23.37 | 246910 |
| 2022-05-11 | 23.68 | $23.72 | 149400 |
| 2022-05-10 | 24.02 | $23.72 | 274100 |
| 2022-05-09 | 24.45 | $23.36 | 288100 |
| 2022-05-06 | 25.12 | $23.93 | 590533 |
| 2022-05-05 | 25.77 | $24.27 | 640500 |
| 2022-05-04 | 26.46 | $25.75 | 124627 |
| 2022-05-03 | 26.86 | $26.67 | 268200 |
| 2022-05-02 | 27.06 | $26.43 | 205700 |
| 2022-04-29 | 27.39 | $26.12 | 204600 |
| 2022-04-28 | 27.90 | $27.04 | 398800 |
| 2022-04-27 | 28.23 | $27.11 | 132000 |
| 2022-04-26 | 28.61 | $27.36 | 229633 |
| 2022-04-25 | 29.00 | $28.18 | 180548 |
| 2022-04-22 | 29.20 | $28.56 | 96400 |
| 2022-04-21 | 29.33 | $29.07 | 179500 |
| 2022-04-20 | 29.32 | $29.48 | 107800 |
| 2022-04-19 | 29.17 | $28.95 | 132100 |
| 2022-04-18 | 29.14 | $29.23 | 90300 |
| 2022-04-14 | 29.02 | $29.14 | 70342 |
| 2022-04-13 | 28.90 | $29.10 | 95646 |
| 2022-04-12 | 28.76 | $28.83 | 96400 |
| 2022-04-11 | 28.67 | $28.61 | 136005 |
| 2022-04-08 | 28.62 | $27.92 | 142000 |
| 2022-04-07 | 28.78 | $27.97 | 151830 |
| 2022-04-06 | 28.95 | $28.01 | 186134 |
| 2022-04-05 | 29.15 | $27.98 | 132300 |
| 2022-04-04 | 29.38 | $28.89 | 111200 |
| 2022-04-01 | 29.38 | $29.55 | 69300 |
| 2022-03-31 | 29.15 | $29.14 | 79129 |
| 2022-03-30 | 29.00 | $29.52 | 59710 |
| 2022-03-29 | 28.68 | $29.70 | 162600 |
| 2022-03-28 | 28.23 | $28.65 | 116416 |
| 2022-03-25 | 28.02 | $28.39 | 105900 |
| 2022-03-24 | 27.84 | $28.27 | 77900 |
| 2022-03-23 | 27.65 | $28.16 | 71023 |
| 2022-03-22 | 27.47 | $28.74 | 422136 |
| 2022-03-21 | 27.06 | $28.07 | 120500 |
| 2022-03-18 | 26.79 | $28.19 | 70100 |
| 2022-03-17 | 26.42 | $28.41 | 91200 |
| 2022-03-16 | 25.92 | $28.27 | 103731 |
| 2022-03-15 | 25.37 | $27.56 | 189100 |
| 2022-03-14 | 24.95 | $27.06 | 175300 |
| 2022-03-11 | 24.61 | $26.06 | 98900 |
| 2022-03-10 | 24.56 | $25.99 | 238700 |
| 2022-03-09 | 24.54 | $26.76 | 603400 |
| 2022-03-08 | 24.31 | $25.03 | 467100 |
| 2022-03-07 | 24.61 | $23.83 | 486714 |
| 2022-03-04 | 25.40 | $24.44 | 270500 |
| 2022-03-03 | 26.20 | $25.97 | 486036 |
| 2022-03-02 | 26.72 | $25.97 | 212300 |
| 2022-03-01 | 27.38 | $25.71 | 843215 |
| 2022-02-28 | 28.30 | $26.87 | 161624 |
| 2022-02-25 | 29.07 | $28.04 | 141800 |
| 2022-02-24 | 29.65 | $27.82 | 214800 |
| 2022-02-23 | 30.44 | $29.37 | 152511 |
| 2022-02-22 | 30.92 | $29.62 | 169400 |
| 2022-02-18 | 31.44 | $30.45 | 529649 |
| 2022-02-17 | 31.80 | $30.77 | 75438 |
| 2022-02-16 | 32.14 | $31.96 | 407600 |
| 2022-02-15 | 32.17 | $32.00 | 605800 |
| 2022-02-14 | 32.20 | $31.13 | 151100 |
| 2022-02-11 | 32.50 | $31.85 | 91300 |
| 2022-02-10 | 32.63 | $32.49 | 73943 |
| 2022-02-09 | 32.58 | $32.96 | 116930 |
| 2022-02-08 | 32.36 | $32.85 | 73900 |
| 2022-02-07 | 32.12 | $32.23 | 66335 |
| 2022-02-04 | 32.02 | $31.68 | 90300 |
| 2022-02-03 | 32.06 | $32.13 | 65500 |
| 2022-02-02 | 31.96 | $32.35 | 93700 |
| 2022-02-01 | 31.76 | $32.06 | 77720 |
| 2022-01-31 | 31.61 | $31.65 | 88100 |
| 2022-01-28 | 31.54 | $31.40 | 128201 |
| 2022-01-27 | 31.54 | $31.16 | 235400 |
| 2022-01-26 | 31.60 | $31.14 | 223200 |
| 2022-01-25 | 31.67 | $30.84 | 317400 |
| 2022-01-24 | 31.84 | $30.73 | 227507 |
| 2022-01-21 | 32.08 | $30.98 | 101348 |
| 2022-01-20 | 32.28 | $31.26 | 198900 |
| 2022-01-19 | 32.42 | $31.76 | 263644 |
| 2022-01-18 | 32.42 | $32.40 | 151236 |
| 2022-01-14 | 32.19 | $32.37 | 86003 |
| 2022-01-13 | 31.91 | $32.15 | 69400 |
| 2022-01-12 | 31.62 | $31.97 | 107300 |
| 2022-01-11 | 31.31 | $31.77 | 81730 |
| 2022-01-10 | 30.98 | $31.19 | 59700 |
| 2022-01-07 | 30.76 | $31.26 | 74536 |
| 2022-01-06 | 30.45 | $30.84 | 66000 |
| 2022-01-05 | 30.19 | $30.25 | 77316 |
| 2022-01-04 | 30.06 | $30.45 | 87200 |
| 2022-01-03 | 29.83 | $30.00 | 60500 |
| 2021-12-31 | 29.68 | $29.77 | 40800 |
| 2021-12-30 | 29.57 | $29.71 | 46400 |
| 2021-12-29 | 29.44 | $29.78 | 58815 |
| 2021-12-28 | 29.27 | $29.76 | 252910 |
| 2021-12-27 | 29.05 | $29.62 | 45300 |
| 2021-12-23 | 28.83 | $29.33 | 72900 |
| 2021-12-22 | 28.66 | $28.94 | 70600 |
| 2021-12-21 | 28.56 | $28.65 | 121600 |
| 2021-12-20 | 28.54 | $28.17 | 128500 |
| 2021-12-17 | 28.67 | $28.40 | 153827 |
| 2021-12-16 | 28.75 | $29.05 | 391102 |
| 2021-12-15 | 28.64 | $28.93 | 100603 |
| 2021-12-14 | 28.55 | $28.72 | 99100 |
| 2021-12-13 | 28.50 | $28.53 | 98501 |
| 2021-12-10 | 28.51 | $28.74 | 111411 |
| 2021-12-09 | 28.45 | $28.79 | 89200 |
| 2021-12-08 | 28.36 | $28.96 | 60400 |
| 2021-12-07 | 28.20 | $28.80 | 129115 |
| 2021-12-06 | 28.05 | $28.70 | 86800 |
| 2021-12-03 | 27.92 | $28.25 | 119500 |
| 2021-12-02 | 27.89 | $28.44 | 93834 |
| 2021-12-01 | 27.82 | $27.89 | 136000 |
| 2021-11-30 | 27.90 | $27.52 | 242500 |
| 2021-11-29 | 28.13 | $27.39 | 176726 |
| 2021-11-26 | 28.45 | $27.48 | 200900 |
| 2021-11-24 | 28.81 | $28.66 | 97200 |
| 2021-11-23 | 28.88 | $28.73 | 93600 |
| 2021-11-22 | 28.95 | $28.44 | 68200 |
| 2021-11-19 | 29.12 | $28.39 | 194100 |
| 2021-11-18 | 29.34 | $28.78 | 411300 |
| 2021-11-17 | 29.48 | $28.90 | 134345 |
| 2021-11-16 | 29.61 | $28.87 | 166500 |
| 2021-11-15 | 29.77 | $29.35 | 114600 |
| 2021-11-12 | 29.81 | $29.51 | 48640 |
| 2021-11-11 | 29.80 | $29.50 | 147117 |
| 2021-11-10 | 29.78 | $29.37 | 158500 |
| 2021-11-09 | 29.78 | $29.34 | 177200 |
| 2021-11-08 | 29.79 | $29.65 | 237700 |
| 2021-11-05 | 29.68 | $29.59 | 143700 |
| 2021-11-04 | 29.57 | $29.88 | 178700 |
| 2021-11-03 | 29.33 | $29.88 | 249100 |
| 2021-11-02 | 29.02 | $29.56 | 196922 |
| 2021-11-01 | 28.74 | $29.39 | 94400 |
| 2021-10-29 | 28.45 | $29.10 | 115808 |
| 2021-10-28 | 28.19 | $28.54 | 62104 |
| 2021-10-27 | 28.04 | $28.24 | 56200 |
| 2021-10-26 | 27.95 | $28.28 | 80426 |
| 2021-10-25 | 27.82 | $27.78 | 86800 |
| 2021-10-22 | 27.83 | $27.94 | 44200 |
| 2021-10-21 | 27.79 | $27.67 | 93100 |
| 2021-10-20 | 27.82 | $28.00 | 30305 |
| 2021-10-19 | 27.76 | $27.88 | 73210 |
| 2021-10-18 | 27.71 | $27.79 | 53502 |
| 2021-10-15 | 27.69 | $27.83 | 85400 |
| 2021-10-14 | 27.65 | $27.55 | 66800 |
| 2021-10-13 | 27.69 | $27.32 | 51300 |
| 2021-10-12 | 27.82 | $27.71 | 71900 |
| 2021-10-11 | 27.84 | $27.80 | 43100 |
| 2021-10-08 | 27.84 | $27.94 | 50900 |
| 2021-10-07 | 27.80 | $27.89 | 247000 |
| 2021-10-06 | 27.76 | $27.61 | 1.1M |
| 2021-10-05 | 27.80 | $28.23 | 153308 |
| 2021-10-04 | 27.66 | $27.85 | 85941 |
| 2021-10-01 | 27.60 | $27.93 | 141427 |
| 2021-09-30 | 27.50 | $27.87 | 57800 |
| 2021-09-29 | 27.41 | $27.86 | 346900 |
| 2021-09-28 | 27.29 | $27.58 | 194800 |
| 2021-09-27 | 27.25 | $28.02 | 66500 |
| 2021-09-24 | 27.06 | $27.66 | 70700 |
| 2021-09-23 | 26.94 | $27.50 | 38007 |
| 2021-09-22 | 26.86 | $27.10 | 57100 |
| 2021-09-21 | 26.89 | $26.59 | 86923 |
| 2021-09-20 | 27.10 | $26.27 | 98000 |
| 2021-09-17 | 27.46 | $27.16 | 72605 |
| 2021-09-16 | 27.62 | $27.60 | 60039 |
| 2021-09-15 | 27.68 | $27.61 | 106300 |
| 2021-09-14 | 27.75 | $27.45 | 60700 |
| 2021-09-13 | 27.89 | $27.87 | 336504 |
| 2021-09-10 | 27.92 | $27.50 | 81100 |
| 2021-09-09 | 28.08 | $27.67 | 260600 |
| 2021-09-08 | 28.21 | $27.68 | 63500 |
| 2021-09-07 | 28.38 | $27.97 | 63900 |
| 2021-09-03 | 28.48 | $28.11 | 45900 |
| 2021-09-02 | 28.56 | $28.24 | 75000 |
| 2021-09-01 | 28.60 | $28.27 | 58600 |
| 2021-08-31 | 28.64 | $28.08 | 72817 |
| 2021-08-30 | 28.75 | $28.27 | 97440 |
| 2021-08-27 | 28.81 | $28.45 | 119400 |
| 2021-08-26 | 28.81 | $28.26 | 51300 |
| 2021-08-25 | 28.87 | $28.46 | 95007 |
| 2021-08-24 | 28.87 | $28.48 | 47540 |
| 2021-08-23 | 28.84 | $28.43 | 52200 |
| 2021-08-20 | 28.82 | $28.17 | 96300 |
| 2021-08-19 | 28.87 | $27.95 | 280111 |
| 2021-08-18 | 28.97 | $28.46 | 94612 |
| 2021-08-17 | 28.93 | $28.37 | 89900 |
| 2021-08-16 | 28.89 | $28.77 | 107900 |
| 2021-08-13 | 28.70 | $28.87 | 66500 |
| 2021-08-12 | 28.42 | $28.54 | 69700 |
| 2021-08-11 | 28.17 | $28.37 | 90400 |
| 2021-08-10 | 27.90 | $28.00 | 134000 |
| 2021-08-09 | 27.69 | $27.93 | 104300 |
| 2021-08-06 | 27.43 | $27.90 | 78910 |
| 2021-08-05 | 27.13 | $27.65 | 83600 |
| 2021-08-04 | 26.82 | $27.40 | 60300 |
| 2021-08-03 | 26.52 | $27.55 | 225240 |
| 2021-08-02 | 26.11 | $26.93 | 95430 |
| 2021-07-30 | 25.79 | $25.97 | 81512 |
| 2021-07-29 | 25.72 | $26.04 | 57300 |
| 2021-07-28 | 25.60 | $25.84 | 60016 |
| 2021-07-27 | 25.53 | $25.87 | 103636 |
| 2021-07-26 | 25.43 | $25.90 | 75200 |
| 2021-07-23 | 25.30 | $25.66 | 94025 |
| 2021-07-22 | 25.23 | $25.52 | 188300 |
| 2021-07-21 | 25.19 | $25.68 | 68300 |
| 2021-07-20 | 25.10 | $25.10 | 152300 |
| 2021-07-19 | 25.18 | $24.78 | 113600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
63.96
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.25
Average
52.88
Maximum
76.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 63.96 | $50.89 | 3592 |
| 2026-07-15 | 61.58 | $50.42 | 104400 |
| 2026-07-14 | 62.16 | $50.49 | 179600 |
| 2026-07-13 | 61.97 | $50.45 | 49924 |
| 2026-07-10 | 63.52 | $50.65 | 337040 |
| 2026-07-09 | 63.35 | $50.61 | 47746 |
| 2026-07-08 | 62.97 | $50.52 | 52900 |
| 2026-07-07 | 62.81 | $50.48 | 37633 |
| 2026-07-06 | 64.35 | $50.71 | 52447 |
| 2026-07-02 | 62.16 | $50.14 | 61400 |
| 2026-07-01 | 60.29 | $49.68 | 81802 |
| 2026-06-30 | 63.94 | $50.24 | 97700 |
| 2026-06-29 | 61.28 | $49.57 | 76409 |
| 2026-06-26 | 60.15 | $49.30 | 92600 |
| 2026-06-25 | 57.90 | $48.78 | 90908 |
| 2026-06-24 | 57.20 | $48.62 | 95437 |
| 2026-06-23 | 57.95 | $48.75 | 94409 |
| 2026-06-22 | 58.34 | $48.82 | 73900 |
| 2026-06-18 | 56.80 | $48.43 | 90300 |
| 2026-06-17 | 58.00 | $48.66 | 89500 |
| 2026-06-16 | 61.04 | $49.23 | 54724 |
| 2026-06-15 | 57.59 | $48.30 | 90100 |
| 2026-06-12 | 53.98 | $47.43 | 259209 |
| 2026-06-11 | 54.13 | $47.46 | 540400 |
| 2026-06-10 | 50.38 | $46.61 | 37800 |
| 2026-06-09 | 49.88 | $46.50 | 97300 |
| 2026-06-08 | 45.95 | $45.67 | 118800 |
| 2026-06-05 | 43.89 | $45.26 | 72830 |
| 2026-06-04 | 46.01 | $45.78 | 229900 |
| 2026-06-03 | 42.57 | $45.10 | 944126 |
| 2026-06-02 | 46.77 | $46.11 | 92600 |
| 2026-06-01 | 46.12 | $45.98 | 124745 |
| 2026-05-29 | 46.41 | $46.05 | 106610 |
| 2026-05-28 | 46.81 | $46.15 | 533200 |
| 2026-05-27 | 51.12 | $47.18 | 120444 |
| 2026-05-26 | 49.88 | $46.89 | 501200 |
| 2026-05-22 | 48.08 | $46.47 | 135900 |
| 2026-05-21 | 49.82 | $46.90 | 495900 |
| 2026-05-20 | 49.95 | $46.93 | 287000 |
| 2026-05-19 | 48.77 | $46.63 | 121145 |
| 2026-05-18 | 49.69 | $46.88 | 443800 |
| 2026-05-15 | 43.17 | $45.28 | 470300 |
| 2026-05-14 | 44.86 | $45.77 | 116900 |
| 2026-05-13 | 44.18 | $45.61 | 91100 |
| 2026-05-12 | 45.31 | $45.95 | 153420 |
| 2026-05-11 | 46.33 | $46.26 | 192612 |
| 2026-05-08 | 44.53 | $45.79 | 299400 |
| 2026-05-07 | 55.27 | $48.65 | 77000 |
| 2026-05-06 | 56.50 | $48.92 | 103003 |
| 2026-05-05 | 45.98 | $46.42 | 578845 |
| 2026-05-04 | 48.66 | $47.02 | 110306 |
| 2026-05-01 | 53.78 | $48.05 | 63510 |
| 2026-04-30 | 53.73 | $48.04 | 78100 |
| 2026-04-29 | 49.04 | $47.04 | 61400 |
| 2026-04-28 | 53.87 | $47.97 | 222307 |
| 2026-04-27 | 54.47 | $48.08 | 128709 |
| 2026-04-24 | 55.06 | $48.19 | 74731 |
| 2026-04-23 | 52.03 | $47.51 | 66433 |
| 2026-04-22 | 57.14 | $48.46 | 89100 |
| 2026-04-21 | 62.35 | $49.31 | 66506 |
| 2026-04-20 | 69.42 | $50.31 | 61900 |
| 2026-04-17 | 68.18 | $49.95 | 62005 |
| 2026-04-16 | 68.01 | $49.90 | 123900 |
| 2026-04-15 | 67.04 | $49.61 | 145421 |
| 2026-04-14 | 66.06 | $49.32 | 209312 |
| 2026-04-13 | 64.69 | $48.92 | 306335 |
| 2026-04-10 | 62.56 | $48.33 | 177000 |
| 2026-04-09 | 63.99 | $48.56 | 85522 |
| 2026-04-08 | 62.90 | $48.25 | 92549 |
| 2026-04-07 | 59.55 | $47.35 | 112305 |
| 2026-04-06 | 58.35 | $47.05 | 122542 |
| 2026-04-02 | 57.56 | $46.85 | 143200 |
| 2026-04-01 | 55.89 | $46.43 | 115500 |
| 2026-03-31 | 54.08 | $45.99 | 109700 |
| 2026-03-30 | 45.97 | $44.29 | 118900 |
| 2026-03-27 | 42.09 | $43.61 | 100105 |
| 2026-03-26 | 42.26 | $43.65 | 135700 |
| 2026-03-25 | 44.29 | $44.13 | 199900 |
| 2026-03-24 | 43.26 | $43.94 | 207539 |
| 2026-03-23 | 45.36 | $44.44 | 177100 |
| 2026-03-20 | 40.13 | $43.49 | 209800 |
| 2026-03-19 | 44.95 | $44.61 | 88516 |
| 2026-03-18 | 44.84 | $44.59 | 85200 |
| 2026-03-17 | 47.61 | $45.19 | 111700 |
| 2026-03-16 | 43.34 | $44.42 | 173400 |
| 2026-03-13 | 38.72 | $43.67 | 181100 |
| 2026-03-12 | 39.57 | $43.88 | 476600 |
| 2026-03-11 | 40.72 | $44.16 | 89028 |
| 2026-03-10 | 40.31 | $44.09 | 207712 |
| 2026-03-09 | 41.52 | $44.40 | 205900 |
| 2026-03-06 | 41.25 | $44.35 | 105927 |
| 2026-03-05 | 41.39 | $44.39 | 152437 |
| 2026-03-04 | 44.75 | $45.29 | 93326 |
| 2026-03-03 | 46.26 | $45.67 | 95100 |
| 2026-03-02 | 54.64 | $47.49 | 106000 |
| 2026-02-27 | 62.56 | $48.83 | 101900 |
| 2026-02-26 | 60.66 | $48.36 | 91803 |
| 2026-02-25 | 57.04 | $47.54 | 85600 |
| 2026-02-24 | 55.77 | $47.27 | 72349 |
| 2026-02-23 | 54.45 | $46.99 | 84700 |
| 2026-02-20 | 55.06 | $47.10 | 267700 |
| 2026-02-19 | 50.24 | $46.11 | 120700 |
| 2026-02-18 | 48.71 | $45.82 | 88128 |
| 2026-02-17 | 49.87 | $46.05 | 104400 |
| 2026-02-13 | 41.29 | $44.56 | 97900 |
| 2026-02-12 | 43.87 | $45.10 | 99700 |
| 2026-02-11 | 42.09 | $44.82 | 104446 |
| 2026-02-10 | 47.01 | $45.79 | 75939 |
| 2026-02-09 | 56.06 | $47.20 | 79800 |
| 2026-02-06 | 55.25 | $47.06 | 73500 |
| 2026-02-05 | 51.54 | $46.45 | 230800 |
| 2026-02-04 | 59.90 | $47.53 | 81844 |
| 2026-02-03 | 53.38 | $46.55 | 93006 |
| 2026-02-02 | 50.74 | $46.21 | 113200 |
| 2026-01-30 | 46.79 | $45.74 | 133609 |
| 2026-01-29 | 47.72 | $45.86 | 112304 |
| 2026-01-28 | 44.67 | $45.51 | 74503 |
| 2026-01-27 | 45.54 | $45.63 | 74132 |
| 2026-01-26 | 41.12 | $45.14 | 74700 |
| 2026-01-23 | 36.96 | $44.72 | 139400 |
| 2026-01-22 | 38.43 | $44.96 | 122000 |
| 2026-01-21 | 37.14 | $44.83 | 108904 |
| 2026-01-20 | 40.49 | $45.37 | 179845 |
| 2026-01-16 | 42.31 | $45.64 | 117900 |
| 2026-01-15 | 42.03 | $45.61 | 78500 |
| 2026-01-14 | 43.00 | $45.76 | 90714 |
| 2026-01-13 | 42.16 | $45.66 | 133900 |
| 2026-01-12 | 47.51 | $46.46 | 128200 |
| 2026-01-09 | 48.61 | $46.61 | 379146 |
| 2026-01-08 | 53.04 | $47.18 | 135315 |
| 2026-01-07 | 52.39 | $47.09 | 78900 |
| 2026-01-06 | 56.97 | $47.64 | 78221 |
| 2026-01-05 | 59.58 | $47.93 | 88100 |
| 2026-01-02 | 61.24 | $48.11 | 94947 |
| 2025-12-31 | 60.54 | $47.99 | 27200 |
| 2025-12-30 | 64.09 | $48.38 | 62025 |
| 2025-12-29 | 62.59 | $48.10 | 136200 |
| 2025-12-26 | 66.63 | $48.53 | 55544 |
| 2025-12-24 | 66.44 | $48.49 | 69702 |
| 2025-12-23 | 66.26 | $48.45 | 86117 |
| 2025-12-22 | 65.86 | $48.36 | 135904 |
| 2025-12-19 | 64.94 | $48.15 | 111800 |
| 2025-12-18 | 62.46 | $47.61 | 149900 |
| 2025-12-17 | 65.56 | $47.99 | 66300 |
| 2025-12-16 | 64.00 | $47.64 | 57200 |
| 2025-12-15 | 66.19 | $47.91 | 83100 |
| 2025-12-12 | 64.11 | $47.43 | 71931 |
| 2025-12-11 | 61.68 | $46.91 | 88213 |
| 2025-12-10 | 56.46 | $45.94 | 149731 |
| 2025-12-09 | 51.26 | $45.14 | 96931 |
| 2025-12-08 | 50.56 | $45.04 | 111029 |
| 2025-12-05 | 49.45 | $44.88 | 81600 |
| 2025-12-04 | 49.65 | $44.91 | 107547 |
| 2025-12-03 | 47.52 | $44.59 | 64700 |
| 2025-12-02 | 49.44 | $44.90 | 88900 |
| 2025-12-01 | 48.55 | $44.76 | 135600 |
| 2025-11-28 | 51.78 | $45.28 | 42143 |
| 2025-11-26 | 50.21 | $45.02 | 113600 |
| 2025-11-25 | 46.85 | $44.49 | 98200 |
| 2025-11-24 | 43.51 | $44.00 | 186000 |
| 2025-11-21 | 44.04 | $44.10 | 769734 |
| 2025-11-20 | 36.10 | $43.04 | 456709 |
| 2025-11-19 | 39.03 | $43.63 | 357805 |
| 2025-11-18 | 40.02 | $43.82 | 510743 |
| 2025-11-17 | 41.45 | $44.09 | 683528 |
| 2025-11-14 | 44.94 | $44.71 | 2.1M |
| 2025-11-13 | 47.13 | $45.07 | 704900 |
| 2025-11-12 | 43.26 | $44.54 | 745600 |
| 2025-11-11 | 41.26 | $44.28 | 817000 |
| 2025-11-10 | 38.98 | $43.99 | 1.2M |
| 2025-11-07 | 35.44 | $43.56 | 951400 |
| 2025-11-06 | 35.67 | $43.61 | 2.0M |
| 2025-11-05 | 36.52 | $43.80 | 95500 |
| 2025-11-04 | 33.60 | $43.43 | 194900 |
| 2025-11-03 | 34.24 | $43.59 | 154300 |
| 2025-10-31 | 32.78 | $43.40 | 107600 |
| 2025-10-30 | 39.77 | $44.98 | 120200 |
| 2025-10-29 | 42.03 | $45.40 | 51200 |
| 2025-10-28 | 47.18 | $46.25 | 79333 |
| 2025-10-27 | 45.85 | $46.07 | 105512 |
| 2025-10-24 | 43.35 | $45.74 | 53400 |
| 2025-10-23 | 43.27 | $45.73 | 124926 |
| 2025-10-22 | 41.88 | $45.54 | 60100 |
| 2025-10-21 | 41.01 | $45.42 | 547148 |
| 2025-10-20 | 42.31 | $45.68 | 409400 |
| 2025-10-17 | 45.31 | $46.25 | 69919 |
| 2025-10-16 | 47.68 | $46.67 | 96707 |
| 2025-10-15 | 48.54 | $46.82 | 134016 |
| 2025-10-14 | 49.91 | $47.06 | 126300 |
| 2025-10-13 | 40.79 | $45.68 | 95900 |
| 2025-10-10 | 41.00 | $45.72 | 68836 |
| 2025-10-09 | 42.05 | $45.93 | 94300 |
| 2025-10-08 | 44.33 | $46.37 | 65800 |
| 2025-10-07 | 39.06 | $45.63 | 61600 |
| 2025-10-06 | 42.30 | $46.26 | 77521 |
| 2025-10-03 | 49.25 | $47.39 | 54344 |
| 2025-10-02 | 50.51 | $47.57 | 49600 |
| 2025-10-01 | 51.55 | $47.72 | 45900 |
| 2025-09-30 | 53.07 | $47.94 | 65100 |
| 2025-09-29 | 50.75 | $47.57 | 59600 |
| 2025-09-26 | 51.14 | $47.63 | 58110 |
| 2025-09-25 | 44.81 | $46.69 | 87600 |
| 2025-09-24 | 44.74 | $46.68 | 61400 |
| 2025-09-23 | 47.08 | $47.08 | 50600 |
| 2025-09-22 | 47.86 | $47.21 | 104408 |
| 2025-09-19 | 45.84 | $46.90 | 67802 |
| 2025-09-18 | 44.05 | $46.63 | 71807 |
| 2025-09-17 | 44.62 | $46.74 | 65331 |
| 2025-09-16 | 47.83 | $47.34 | 45507 |
| 2025-09-15 | 48.50 | $47.46 | 69700 |
| 2025-09-12 | 47.58 | $47.30 | 43700 |
| 2025-09-11 | 47.98 | $47.38 | 66800 |
| 2025-09-10 | 44.42 | $46.75 | 50603 |
| 2025-09-09 | 44.42 | $46.75 | 50739 |
| 2025-09-08 | 44.15 | $46.70 | 56500 |
| 2025-09-05 | 42.20 | $46.34 | 49100 |
| 2025-09-04 | 42.43 | $46.40 | 50946 |
| 2025-09-03 | 40.34 | $46.00 | 90620 |
| 2025-09-02 | 39.60 | $45.86 | 83300 |
| 2025-08-29 | 42.43 | $46.66 | 69523 |
| 2025-08-28 | 41.79 | $46.53 | 60414 |
| 2025-08-27 | 41.41 | $46.45 | 143434 |
| 2025-08-26 | 39.18 | $45.98 | 83448 |
| 2025-08-25 | 44.24 | $47.47 | 72749 |
| 2025-08-22 | 55.25 | $49.89 | 95000 |
| 2025-08-21 | 55.85 | $50.00 | 61600 |
| 2025-08-20 | 59.07 | $50.58 | 45300 |
| 2025-08-19 | 56.70 | $50.00 | 99915 |
| 2025-08-18 | 56.20 | $49.88 | 432700 |
| 2025-08-15 | 60.74 | $50.70 | 365900 |
| 2025-08-14 | 58.97 | $50.24 | 60500 |
| 2025-08-13 | 58.51 | $50.12 | 182944 |
| 2025-08-12 | 55.33 | $49.32 | 59500 |
| 2025-08-11 | 51.72 | $48.50 | 165421 |
| 2025-08-08 | 51.58 | $48.47 | 59000 |
| 2025-08-07 | 51.63 | $48.48 | 67500 |
| 2025-08-06 | 47.44 | $47.54 | 73734 |
| 2025-08-05 | 45.58 | $47.15 | 163600 |
| 2025-08-04 | 41.61 | $46.36 | 109500 |
| 2025-08-01 | 37.73 | $45.65 | 522533 |
| 2025-07-31 | 51.70 | $48.69 | 147143 |
| 2025-07-30 | 51.76 | $48.70 | 49700 |
| 2025-07-29 | 54.59 | $49.17 | 123910 |
| 2025-07-28 | 52.49 | $48.77 | 66325 |
| 2025-07-25 | 59.10 | $49.79 | 58925 |
| 2025-07-24 | 56.98 | $49.37 | 65300 |
| 2025-07-23 | 61.59 | $50.01 | 226200 |
| 2025-07-22 | 54.99 | $48.79 | 233500 |
| 2025-07-21 | 54.99 | $48.79 | 52100 |
| 2025-07-18 | 52.89 | $48.44 | 63820 |
| 2025-07-17 | 51.67 | $48.24 | 66300 |
| 2025-07-16 | 53.31 | $48.49 | 135500 |
| 2025-07-15 | 50.50 | $48.02 | 114727 |
| 2025-07-14 | 56.10 | $48.84 | 76300 |
| 2025-07-11 | 55.00 | $48.65 | 77900 |
| 2025-07-10 | 56.05 | $48.80 | 217100 |
| 2025-07-09 | 60.05 | $49.35 | 77901 |
| 2025-07-08 | 56.52 | $48.69 | 74600 |
| 2025-07-07 | 55.44 | $48.50 | 86246 |
| 2025-07-03 | 55.92 | $48.57 | 148600 |
| 2025-07-02 | 52.96 | $48.04 | 220003 |
| 2025-07-01 | 57.46 | $48.69 | 500347 |
| 2025-06-30 | 60.70 | $49.12 | 260003 |
| 2025-06-27 | 61.16 | $49.18 | 84521 |
| 2025-06-26 | 59.01 | $48.74 | 83200 |
| 2025-06-25 | 59.65 | $48.83 | 52204 |
| 2025-06-24 | 59.61 | $48.82 | 84800 |
| 2025-06-23 | 58.84 | $48.65 | 48740 |
| 2025-06-20 | 61.31 | $49.03 | 70407 |
| 2025-06-18 | 56.37 | $47.95 | 73515 |
| 2025-06-17 | 55.21 | $47.72 | 77600 |
| 2025-06-16 | 60.01 | $48.45 | 52700 |
| 2025-06-13 | 57.82 | $47.99 | 58846 |
| 2025-06-12 | 62.33 | $48.63 | 55925 |
| 2025-06-11 | 60.40 | $48.21 | 47216 |
| 2025-06-10 | 60.82 | $48.27 | 74644 |
| 2025-06-09 | 62.56 | $48.52 | 94709 |
| 2025-06-06 | 65.31 | $48.91 | 56300 |
| 2025-06-05 | 64.28 | $48.64 | 56402 |
| 2025-06-04 | 63.59 | $48.46 | 53414 |
| 2025-06-03 | 62.52 | $48.18 | 682707 |
| 2025-06-02 | 63.28 | $48.30 | 284405 |
| 2025-05-30 | 59.31 | $47.28 | 50900 |
| 2025-05-29 | 59.37 | $47.29 | 98825 |
| 2025-05-28 | 56.54 | $46.61 | 99100 |
| 2025-05-27 | 58.77 | $47.00 | 83200 |
| 2025-05-23 | 57.08 | $46.59 | 280900 |
| 2025-05-22 | 58.58 | $46.86 | 173000 |
| 2025-05-21 | 59.19 | $46.97 | 397612 |
| 2025-05-20 | 59.04 | $46.93 | 106300 |
| 2025-05-19 | 59.80 | $47.08 | 59422 |
| 2025-05-16 | 56.81 | $46.23 | 86710 |
| 2025-05-15 | 54.90 | $45.72 | 49100 |
| 2025-05-14 | 53.51 | $45.36 | 67800 |
| 2025-05-13 | 53.33 | $45.31 | 110500 |
| 2025-05-12 | 53.11 | $45.25 | 138900 |
| 2025-05-09 | 61.32 | $47.07 | 858500 |
| 2025-05-08 | 59.45 | $46.50 | 110304 |
| 2025-05-07 | 58.11 | $46.10 | 932210 |
| 2025-05-06 | 61.09 | $46.72 | 177349 |
| 2025-05-05 | 61.38 | $46.78 | 63500 |
| 2025-05-02 | 59.81 | $46.26 | 63100 |
| 2025-05-01 | 67.83 | $47.85 | 62841 |
| 2025-04-30 | 66.82 | $47.47 | 74302 |
| 2025-04-29 | 67.94 | $47.68 | 907236 |
| 2025-04-28 | 65.70 | $46.82 | 277828 |
| 2025-04-25 | 65.19 | $46.63 | 271836 |
| 2025-04-24 | 63.66 | $46.06 | 96841 |
| 2025-04-23 | 62.50 | $45.64 | 87100 |
| 2025-04-22 | 63.32 | $45.82 | 108800 |
| 2025-04-21 | 60.34 | $44.74 | 172210 |
| 2025-04-17 | 61.44 | $44.99 | 91300 |
| 2025-04-16 | 59.00 | $44.13 | 84627 |
| 2025-04-15 | 58.39 | $43.92 | 111900 |
| 2025-04-14 | 56.03 | $43.12 | 75200 |
| 2025-04-11 | 55.91 | $43.08 | 192900 |
| 2025-04-10 | 51.92 | $41.79 | 295831 |
| 2025-04-09 | 54.05 | $42.38 | 192502 |
| 2025-04-08 | 41.33 | $39.09 | 503300 |
| 2025-04-07 | 39.65 | $38.74 | 133400 |
| 2025-04-04 | 46.94 | $40.73 | 135600 |
| 2025-04-03 | 65.68 | $43.98 | 44700 |
| 2025-04-02 | 65.40 | $43.91 | 45500 |
| 2025-04-01 | 62.37 | $43.19 | 71335 |
| 2025-03-31 | 60.45 | $42.77 | 113049 |
| 2025-03-28 | 63.92 | $43.24 | 62009 |
| 2025-03-27 | 64.29 | $43.29 | 52500 |
| 2025-03-26 | 62.98 | $42.97 | 134609 |
| 2025-03-25 | 66.08 | $43.40 | 98000 |
| 2025-03-24 | 63.67 | $42.79 | 56237 |
| 2025-03-21 | 63.63 | $42.78 | 137114 |
| 2025-03-20 | 65.13 | $43.00 | 84001 |
| 2025-03-19 | 69.02 | $43.55 | 102127 |
| 2025-03-18 | 69.81 | $43.66 | 80184 |
| 2025-03-17 | 68.20 | $43.15 | 201621 |
| 2025-03-14 | 65.36 | $42.32 | 62400 |
| 2025-03-13 | 63.92 | $41.93 | 70500 |
| 2025-03-12 | 65.44 | $42.16 | 118100 |
| 2025-03-11 | 63.27 | $41.56 | 90012 |
| 2025-03-10 | 63.84 | $41.65 | 69611 |
| 2025-03-07 | 69.33 | $42.48 | 132917 |
| 2025-03-06 | 65.83 | $41.44 | 62130 |
| 2025-03-05 | 67.16 | $41.63 | 87613 |
| 2025-03-04 | 62.81 | $40.47 | 82100 |
| 2025-03-03 | 60.62 | $39.96 | 118829 |
| 2025-02-28 | 54.34 | $38.70 | 76700 |
| 2025-02-27 | 58.72 | $39.32 | 94200 |
| 2025-02-26 | 63.59 | $39.94 | 98200 |
| 2025-02-25 | 61.90 | $39.59 | 82500 |
| 2025-02-24 | 56.64 | $38.63 | 131843 |
| 2025-02-21 | 55.35 | $38.42 | 43200 |
| 2025-02-20 | 57.35 | $38.68 | 90519 |
| 2025-02-19 | 54.79 | $38.25 | 166442 |
| 2025-02-18 | 63.45 | $39.28 | 132500 |
| 2025-02-14 | 63.54 | $39.29 | 56141 |
| 2025-02-13 | 65.82 | $39.54 | 123400 |
| 2025-02-12 | 67.67 | $39.74 | 107400 |
| 2025-02-11 | 66.08 | $39.39 | 193300 |
| 2025-02-10 | 63.67 | $38.89 | 118137 |
| 2025-02-07 | 61.87 | $38.54 | 582044 |
| 2025-02-06 | 63.67 | $38.75 | 53843 |
| 2025-02-05 | 62.43 | $38.50 | 642012 |
| 2025-02-04 | 61.79 | $38.37 | 60600 |
| 2025-02-03 | 57.19 | $37.51 | 68000 |
| 2025-01-31 | 59.82 | $37.84 | 43000 |
| 2025-01-30 | 62.80 | $38.20 | 58400 |
| 2025-01-29 | 61.27 | $37.90 | 55500 |
| 2025-01-28 | 65.00 | $38.34 | 76924 |
| 2025-01-27 | 65.00 | $38.34 | 181600 |
| 2025-01-24 | 61.39 | $37.59 | 99700 |
| 2025-01-23 | 62.53 | $37.73 | 163721 |
| 2025-01-22 | 59.84 | $37.20 | 263649 |
| 2025-01-21 | 57.36 | $36.75 | 174024 |
| 2025-01-17 | 54.64 | $36.29 | 71834 |
| 2025-01-16 | 53.61 | $36.12 | 70500 |
| 2025-01-15 | 48.91 | $35.40 | 139400 |
| 2025-01-14 | 44.45 | $34.80 | 173600 |
| 2025-01-13 | 40.59 | $34.33 | 583204 |
| 2025-01-10 | 43.59 | $34.82 | 78603 |
| 2025-01-08 | 53.27 | $36.09 | 77400 |
| 2025-01-07 | 51.42 | $35.86 | 172900 |
| 2025-01-06 | 49.60 | $35.64 | 100419 |
| 2025-01-03 | 44.97 | $35.12 | 123938 |
| 2025-01-02 | 45.42 | $35.18 | 77500 |
| 2024-12-31 | 48.55 | $35.58 | 41100 |
| 2024-12-30 | 47.78 | $35.49 | 73500 |
| 2024-12-27 | 48.32 | $35.56 | 83947 |
| 2024-12-26 | 47.36 | $35.44 | 67300 |
| 2024-12-24 | 47.05 | $35.40 | 55401 |
| 2024-12-23 | 45.21 | $35.16 | 230644 |
| 2024-12-20 | 44.83 | $35.11 | 503835 |
| 2024-12-19 | 44.17 | $35.02 | 143417 |
| 2024-12-18 | 41.88 | $34.71 | 83500 |
| 2024-12-17 | 45.78 | $35.39 | 71800 |
| 2024-12-16 | 47.45 | $35.66 | 120913 |
| 2024-12-13 | 47.81 | $35.72 | 91426 |
| 2024-12-12 | 43.82 | $35.14 | 576400 |
| 2024-12-11 | 45.89 | $35.50 | 239200 |
| 2024-12-10 | 45.62 | $35.46 | 84400 |
| 2024-12-09 | 47.25 | $35.75 | 115700 |
| 2024-12-06 | 47.64 | $35.82 | 60100 |
| 2024-12-05 | 45.12 | $35.41 | 146845 |
| 2024-12-04 | 38.68 | $34.47 | 68901 |
| 2024-12-03 | 33.81 | $33.85 | 131113 |
| 2024-12-02 | 35.09 | $34.15 | 122600 |
| 2024-11-29 | 38.71 | $34.93 | 57428 |
| 2024-11-27 | 30.51 | $33.99 | 140039 |
| 2024-11-26 | 36.48 | $35.20 | 88320 |
| 2024-11-25 | 38.94 | $35.61 | 98548 |
| 2024-11-22 | 38.16 | $35.53 | 147000 |
| 2024-11-21 | 41.06 | $36.00 | 117619 |
| 2024-11-20 | 40.23 | $35.91 | 102532 |
| 2024-11-19 | 41.39 | $36.10 | 201512 |
| 2024-11-18 | 41.88 | $36.18 | 84149 |
| 2024-11-15 | 38.10 | $35.74 | 78800 |
| 2024-11-14 | 34.13 | $35.31 | 55630 |
| 2024-11-13 | 32.70 | $35.16 | 65700 |
| 2024-11-12 | 33.24 | $35.28 | 99948 |
| 2024-11-11 | 38.82 | $36.36 | 58900 |
| 2024-11-08 | 38.18 | $36.29 | 49100 |
| 2024-11-07 | 41.66 | $36.88 | 64400 |
| 2024-11-06 | 42.86 | $37.07 | 92000 |
| 2024-11-05 | 46.31 | $37.59 | 56134 |
| 2024-11-04 | 41.20 | $37.00 | 60722 |
| 2024-11-01 | 41.65 | $37.07 | 43905 |
| 2024-10-31 | 44.12 | $37.45 | 92230 |
| 2024-10-30 | 46.68 | $37.82 | 57100 |
| 2024-10-29 | 47.17 | $37.89 | 69600 |
| 2024-10-28 | 49.57 | $38.23 | 111008 |
| 2024-10-25 | 44.16 | $37.55 | 50100 |
| 2024-10-24 | 47.90 | $38.07 | 44935 |
| 2024-10-23 | 45.71 | $37.81 | 86700 |
| 2024-10-22 | 49.42 | $38.30 | 45700 |
| 2024-10-21 | 52.38 | $38.66 | 102000 |
| 2024-10-18 | 56.79 | $39.15 | 62100 |
| 2024-10-17 | 55.03 | $38.91 | 70439 |
| 2024-10-16 | 55.21 | $38.93 | 33240 |
| 2024-10-15 | 55.29 | $38.94 | 55700 |
| 2024-10-14 | 53.31 | $38.65 | 60800 |
| 2024-10-11 | 51.12 | $38.34 | 72700 |
| 2024-10-10 | 49.44 | $38.11 | 44126 |
| 2024-10-09 | 48.49 | $37.98 | 72500 |
| 2024-10-08 | 47.19 | $37.80 | 102547 |
| 2024-10-07 | 45.96 | $37.63 | 94700 |
| 2024-10-04 | 47.82 | $37.93 | 61400 |
| 2024-10-03 | 43.93 | $37.39 | 36400 |
| 2024-10-02 | 47.75 | $38.00 | 50300 |
| 2024-10-01 | 49.49 | $38.26 | 118028 |
| 2024-09-30 | 51.91 | $38.61 | 39737 |
| 2024-09-27 | 59.50 | $39.57 | 37000 |
| 2024-09-26 | 63.54 | $40.01 | 31600 |
| 2024-09-25 | 60.71 | $39.52 | 45700 |
| 2024-09-24 | 69.35 | $40.35 | 50800 |
| 2024-09-23 | 68.69 | $40.22 | 45200 |
| 2024-09-20 | 70.47 | $40.38 | 50700 |
| 2024-09-19 | 71.91 | $40.51 | 43706 |
| 2024-09-18 | 69.20 | $39.92 | 48600 |
| 2024-09-17 | 71.19 | $40.10 | 60100 |
| 2024-09-16 | 74.95 | $40.43 | 52600 |
| 2024-09-13 | 72.67 | $39.88 | 51042 |
| 2024-09-12 | 71.07 | $39.53 | 121232 |
| 2024-09-11 | 69.21 | $39.15 | 88700 |
| 2024-09-10 | 66.12 | $38.58 | 66600 |
| 2024-09-09 | 66.06 | $38.57 | 38000 |
| 2024-09-06 | 63.19 | $38.08 | 33400 |
| 2024-09-05 | 68.60 | $38.56 | 50838 |
| 2024-09-04 | 66.25 | $38.15 | 38600 |
| 2024-09-03 | 65.54 | $38.03 | 39208 |
| 2024-08-30 | 66.65 | $38.13 | 32800 |
| 2024-08-29 | 65.25 | $37.88 | 35236 |
| 2024-08-28 | 67.41 | $38.08 | 66700 |
| 2024-08-27 | 67.31 | $38.06 | 45044 |
| 2024-08-26 | 67.01 | $38.00 | 159904 |
| 2024-08-23 | 67.01 | $38.00 | 60518 |
| 2024-08-22 | 62.78 | $37.17 | 37118 |
| 2024-08-21 | 65.27 | $37.43 | 56300 |
| 2024-08-20 | 64.24 | $37.23 | 69300 |
| 2024-08-19 | 63.46 | $37.08 | 44325 |
| 2024-08-16 | 62.05 | $36.81 | 45503 |
| 2024-08-15 | 59.52 | $36.35 | 32436 |
| 2024-08-14 | 57.96 | $36.08 | 44000 |
| 2024-08-13 | 56.30 | $35.80 | 54526 |
| 2024-08-12 | 53.50 | $35.35 | 70300 |
| 2024-08-09 | 55.69 | $35.64 | 90200 |
| 2024-08-08 | 52.64 | $35.16 | 63900 |
| 2024-08-07 | 49.26 | $34.67 | 80300 |
| 2024-08-06 | 47.07 | $34.37 | 113626 |
| 2024-08-05 | 46.99 | $34.36 | 72503 |
| 2024-08-02 | 54.62 | $35.43 | 80500 |
| 2024-08-01 | 51.84 | $35.03 | 96200 |
| 2024-07-31 | 52.84 | $35.16 | 65100 |
| 2024-07-30 | 54.37 | $35.36 | 60700 |
| 2024-07-29 | 52.07 | $35.01 | 98849 |
| 2024-07-26 | 55.01 | $35.40 | 70848 |
| 2024-07-25 | 52.32 | $34.99 | 129423 |
| 2024-07-24 | 50.03 | $34.66 | 59210 |
| 2024-07-23 | 53.42 | $35.12 | 128400 |
| 2024-07-22 | 54.26 | $35.23 | 154045 |
| 2024-07-19 | 51.09 | $34.75 | 67100 |
| 2024-07-18 | 52.60 | $34.96 | 67100 |
| 2024-07-17 | 53.54 | $35.09 | 59825 |
| 2024-07-16 | 53.29 | $35.05 | 88600 |
| 2024-07-15 | 53.49 | $35.08 | 65200 |
| 2024-07-12 | 54.20 | $35.19 | 87200 |
| 2024-07-11 | 52.30 | $34.84 | 55811 |
| 2024-07-10 | 51.37 | $34.67 | 48821 |
| 2024-07-09 | 48.92 | $34.23 | 51714 |
| 2024-07-08 | 51.14 | $34.63 | 116200 |
| 2024-07-05 | 51.70 | $34.73 | 52317 |
| 2024-07-03 | 49.39 | $34.29 | 54825 |
| 2024-07-02 | 44.96 | $33.51 | 75800 |
| 2024-07-01 | 45.54 | $33.63 | 104011 |
| 2024-06-28 | 40.53 | $32.81 | 107200 |
| 2024-06-27 | 38.84 | $32.55 | 60000 |
| 2024-06-26 | 40.09 | $32.85 | 73148 |
| 2024-06-25 | 40.97 | $33.06 | 176200 |
| 2024-06-24 | 41.05 | $33.08 | 128300 |
| 2024-06-21 | 38.86 | $32.70 | 152600 |
| 2024-06-20 | 41.20 | $33.31 | 400430 |
| 2024-06-18 | 39.03 | $32.93 | 179047 |
| 2024-06-17 | 35.21 | $32.29 | 160500 |
| 2024-06-14 | 29.36 | $31.40 | 150100 |
| 2024-06-13 | 36.45 | $33.42 | 420338 |
| 2024-06-12 | 43.12 | $34.78 | 94400 |
| 2024-06-11 | 38.31 | $34.17 | 87500 |
| 2024-06-10 | 42.76 | $34.96 | 53701 |
| 2024-06-07 | 49.21 | $35.90 | 34506 |
| 2024-06-06 | 52.58 | $36.32 | 44149 |
| 2024-06-05 | 51.76 | $36.21 | 44900 |
| 2024-06-04 | 49.01 | $35.85 | 355435 |
| 2024-06-03 | 51.98 | $36.23 | 705739 |
| 2024-05-31 | 51.10 | $36.11 | 53120 |
| 2024-05-30 | 49.00 | $35.83 | 57900 |
| 2024-05-29 | 48.78 | $35.80 | 61500 |
| 2024-05-28 | 51.27 | $36.15 | 47200 |
| 2024-05-24 | 53.87 | $36.50 | 47647 |
| 2024-05-23 | 49.86 | $35.92 | 65900 |
| 2024-05-22 | 52.71 | $36.30 | 51800 |
| 2024-05-21 | 56.95 | $36.82 | 165439 |
| 2024-05-20 | 55.04 | $36.53 | 48500 |
| 2024-05-17 | 56.19 | $36.67 | 83117 |
| 2024-05-16 | 54.24 | $36.37 | 38500 |
| 2024-05-15 | 53.53 | $36.26 | 67300 |
| 2024-05-14 | 53.08 | $36.19 | 32100 |
| 2024-05-13 | 53.92 | $36.31 | 34400 |
| 2024-05-10 | 53.69 | $36.27 | 42443 |
| 2024-05-09 | 53.13 | $36.17 | 64400 |
| 2024-05-08 | 50.93 | $35.78 | 57824 |
| 2024-05-07 | 46.52 | $35.06 | 59421 |
| 2024-05-06 | 43.72 | $34.64 | 108539 |
| 2024-05-03 | 37.83 | $33.84 | 110400 |
| 2024-05-02 | 40.71 | $34.41 | 40600 |
| 2024-05-01 | 41.18 | $34.50 | 37900 |
| 2024-04-30 | 41.11 | $34.49 | 72400 |
| 2024-04-29 | 41.94 | $34.66 | 202800 |
| 2024-04-26 | 37.43 | $34.02 | 136900 |
| 2024-04-25 | 48.94 | $36.06 | 288300 |
| 2024-04-24 | 53.62 | $36.67 | 90700 |
| 2024-04-23 | 60.98 | $37.48 | 58200 |
| 2024-04-22 | 55.79 | $36.75 | 49200 |
| 2024-04-19 | 51.13 | $36.20 | 68619 |
| 2024-04-18 | 47.19 | $35.79 | 67822 |
| 2024-04-17 | 46.08 | $35.68 | 68000 |
| 2024-04-16 | 43.30 | $35.41 | 88023 |
| 2024-04-15 | 45.10 | $35.63 | 49800 |
| 2024-04-12 | 45.10 | $35.63 | 44300 |
| 2024-04-11 | 48.31 | $36.02 | 58100 |
| 2024-04-10 | 50.95 | $36.32 | 54921 |
| 2024-04-09 | 56.33 | $36.87 | 51000 |
| 2024-04-08 | 60.17 | $37.22 | 60118 |
| 2024-04-05 | 58.40 | $36.99 | 44922 |
| 2024-04-04 | 61.56 | $37.27 | 51305 |
| 2024-04-03 | 66.84 | $37.70 | 48700 |
| 2024-04-02 | 65.05 | $37.43 | 44200 |
| 2024-04-01 | 65.30 | $37.45 | 50700 |
| 2024-03-28 | 67.12 | $37.60 | 63019 |
| 2024-03-27 | 68.33 | $37.70 | 87805 |
| 2024-03-26 | 66.85 | $37.44 | 93520 |
| 2024-03-25 | 65.81 | $37.26 | 295500 |
| 2024-03-22 | 65.29 | $37.17 | 154307 |
| 2024-03-21 | 70.62 | $37.64 | 74737 |
| 2024-03-20 | 75.60 | $38.04 | 79300 |
| 2024-03-19 | 73.75 | $37.62 | 59900 |
| 2024-03-18 | 71.51 | $37.16 | 30025 |
| 2024-03-15 | 75.37 | $37.45 | 40824 |
| 2024-03-14 | 72.61 | $36.88 | 63700 |
| 2024-03-13 | 74.70 | $37.03 | 46700 |
| 2024-03-12 | 76.67 | $37.17 | 57929 |
| 2024-03-11 | 73.29 | $36.46 | 45736 |
| 2024-03-08 | 75.33 | $36.60 | 75500 |
| 2024-03-07 | 73.69 | $36.27 | 42232 |
| 2024-03-06 | 70.45 | $35.70 | 57801 |
| 2024-03-05 | 68.66 | $35.42 | 40402 |
| 2024-03-04 | 68.66 | $35.42 | 65719 |
| 2024-03-01 | 66.14 | $35.04 | 54800 |
| 2024-02-29 | 73.70 | $35.55 | 49705 |
| 2024-02-28 | 72.59 | $35.36 | 55100 |
| 2024-02-27 | 71.38 | $35.16 | 52432 |
| 2024-02-26 | 70.58 | $35.03 | 59827 |
| 2024-02-23 | 69.65 | $34.88 | 57413 |
| 2024-02-22 | 69.41 | $34.84 | 92339 |
| 2024-02-21 | 60.95 | $33.71 | 72845 |
| 2024-02-20 | 59.92 | $33.60 | 67900 |
| 2024-02-16 | 57.72 | $33.37 | 46700 |
| 2024-02-15 | 57.04 | $33.30 | 40800 |
| 2024-02-14 | 52.79 | $32.89 | 60512 |
| 2024-02-13 | 50.65 | $32.70 | 192230 |
| 2024-02-12 | 53.57 | $32.94 | 44500 |
| 2024-02-09 | 48.25 | $32.49 | 41935 |
| 2024-02-08 | 48.00 | $32.47 | 60100 |
| 2024-02-07 | 53.02 | $32.88 | 48535 |
| 2024-02-06 | 53.53 | $32.92 | 311015 |
| 2024-02-05 | 51.51 | $32.74 | 151500 |
| 2024-02-02 | 54.52 | $32.98 | 38434 |
| 2024-02-01 | 58.45 | $33.27 | 408600 |
| 2024-01-31 | 61.19 | $33.46 | 58900 |
| 2024-01-30 | 65.50 | $33.74 | 195603 |
| 2024-01-29 | 65.50 | $33.74 | 82800 |
| 2024-01-26 | 63.77 | $33.53 | 89701 |
| 2024-01-25 | 63.61 | $33.51 | 112900 |
| 2024-01-24 | 64.16 | $33.55 | 89201 |
| 2024-01-23 | 62.45 | $33.33 | 60531 |
| 2024-01-22 | 63.36 | $33.40 | 69543 |
| 2024-01-19 | 63.62 | $33.42 | 76615 |
| 2024-01-18 | 57.69 | $32.68 | 77443 |
| 2024-01-17 | 52.20 | $32.13 | 62905 |
| 2024-01-16 | 52.91 | $32.19 | 77800 |
| 2024-01-12 | 54.08 | $32.29 | 46200 |
| 2024-01-11 | 53.39 | $32.22 | 40400 |
| 2024-01-10 | 56.60 | $32.50 | 148300 |
| 2024-01-09 | 55.42 | $32.37 | 240508 |
| 2024-01-08 | 62.50 | $32.94 | 84500 |
| 2024-01-05 | 59.85 | $32.63 | 41400 |
| 2024-01-04 | 59.76 | $32.62 | 37225 |
| 2024-01-03 | 58.74 | $32.50 | 33500 |
| 2024-01-02 | 59.34 | $32.55 | 57800 |
| 2023-12-29 | 60.98 | $32.69 | 47048 |
| 2023-12-28 | 60.31 | $32.60 | 82948 |
| 2023-12-27 | 63.67 | $32.89 | 224945 |
| 2023-12-26 | 62.44 | $32.71 | 82027 |
| 2023-12-22 | 61.89 | $32.63 | 59500 |
| 2023-12-21 | 60.95 | $32.49 | 35801 |
| 2023-12-20 | 56.32 | $31.86 | 77800 |
| 2023-12-19 | 59.96 | $32.20 | 213224 |
| 2023-12-18 | 56.92 | $31.81 | 74648 |
| 2023-12-15 | 55.86 | $31.68 | 106800 |
| 2023-12-14 | 60.66 | $32.12 | 54500 |
| 2023-12-13 | 69.13 | $32.78 | 57006 |
| 2023-12-12 | 67.43 | $32.52 | 41500 |
| 2023-12-11 | 66.41 | $32.37 | 32230 |
| 2023-12-08 | 67.34 | $32.44 | 37600 |
| 2023-12-07 | 66.71 | $32.34 | 58330 |
| 2023-12-06 | 63.04 | $31.80 | 59432 |
| 2023-12-05 | 61.15 | $31.55 | 44600 |
| 2023-12-04 | 61.27 | $31.56 | 40709 |
| 2023-12-01 | 61.61 | $31.59 | 38301 |
| 2023-11-30 | 59.17 | $31.25 | 87609 |
| 2023-11-29 | 59.10 | $31.24 | 57208 |
| 2023-11-28 | 59.40 | $31.27 | 39800 |
| 2023-11-27 | 58.66 | $31.16 | 32313 |
| 2023-11-24 | 59.22 | $31.22 | 38800 |
| 2023-11-22 | 56.27 | $30.77 | 81000 |
| 2023-11-21 | 56.06 | $30.74 | 53900 |
| 2023-11-20 | 58.99 | $31.08 | 61200 |
| 2023-11-17 | 58.44 | $30.99 | 48600 |
| 2023-11-16 | 54.83 | $30.42 | 45400 |
| 2023-11-15 | 54.23 | $30.33 | 52700 |
| 2023-11-14 | 56.52 | $30.62 | 43247 |
| 2023-11-13 | 52.95 | $30.07 | 361928 |
| 2023-11-10 | 50.92 | $29.78 | 136531 |
| 2023-11-09 | 47.76 | $29.35 | 46100 |
| 2023-11-08 | 50.27 | $29.70 | 55100 |
| 2023-11-07 | 47.35 | $29.31 | 56013 |
| 2023-11-06 | 51.07 | $29.82 | 58600 |
| 2023-11-03 | 53.59 | $30.14 | 44400 |
| 2023-11-02 | 58.92 | $30.76 | 151515 |
| 2023-11-01 | 52.63 | $29.89 | 352000 |
| 2023-10-31 | 50.40 | $29.62 | 178327 |
| 2023-10-30 | 51.08 | $29.70 | 690704 |
| 2023-10-27 | 42.29 | $28.75 | 75537 |
| 2023-10-26 | 43.46 | $28.90 | 107612 |
| 2023-10-25 | 44.64 | $29.05 | 86900 |
| 2023-10-24 | 43.38 | $28.92 | 105000 |
| 2023-10-23 | 42.91 | $28.87 | 113200 |
| 2023-10-20 | 41.60 | $28.73 | 120131 |
| 2023-10-19 | 45.55 | $29.29 | 92014 |
| 2023-10-18 | 47.22 | $29.51 | 78200 |
| 2023-10-17 | 49.90 | $29.85 | 66600 |
| 2023-10-16 | 46.95 | $29.50 | 86000 |
| 2023-10-13 | 45.56 | $29.34 | 53300 |
| 2023-10-12 | 48.67 | $29.75 | 45542 |
| 2023-10-11 | 53.04 | $30.27 | 67204 |
| 2023-10-10 | 49.65 | $29.86 | 79900 |
| 2023-10-09 | 46.91 | $29.55 | 109126 |
| 2023-10-06 | 47.63 | $29.64 | 398200 |
| 2023-10-05 | 39.42 | $28.80 | 240543 |
| 2023-10-04 | 37.43 | $28.62 | 111100 |
| 2023-10-03 | 36.88 | $28.57 | 148800 |
| 2023-10-02 | 39.02 | $28.90 | 77300 |
| 2023-09-29 | 45.41 | $29.74 | 102212 |
| 2023-09-28 | 46.71 | $29.89 | 122400 |
| 2023-09-27 | 44.60 | $29.68 | 67408 |
| 2023-09-26 | 48.69 | $30.15 | 45300 |
| 2023-09-25 | 49.99 | $30.29 | 87348 |
| 2023-09-22 | 52.75 | $30.58 | 58200 |
| 2023-09-21 | 55.68 | $30.87 | 39011 |
| 2023-09-20 | 58.77 | $31.16 | 71800 |
| 2023-09-19 | 61.57 | $31.41 | 40637 |
| 2023-09-18 | 58.41 | $30.99 | 29100 |
| 2023-09-15 | 61.14 | $31.23 | 47500 |
| 2023-09-14 | 60.48 | $31.14 | 54911 |
| 2023-09-13 | 56.08 | $30.58 | 34138 |
| 2023-09-12 | 53.25 | $30.26 | 45200 |
| 2023-09-11 | 51.10 | $30.03 | 64910 |
| 2023-09-08 | 46.64 | $29.59 | 46200 |
| 2023-09-07 | 45.13 | $29.45 | 64612 |
| 2023-09-06 | 46.28 | $29.58 | 42440 |
| 2023-09-05 | 47.99 | $29.77 | 64204 |
| 2023-09-01 | 50.51 | $30.04 | 53144 |
| 2023-08-31 | 51.08 | $30.10 | 47800 |
| 2023-08-30 | 54.56 | $30.46 | 41700 |
| 2023-08-29 | 55.26 | $30.53 | 156129 |
| 2023-08-28 | 51.29 | $30.06 | 63804 |
| 2023-08-25 | 48.14 | $29.72 | 31442 |
| 2023-08-24 | 46.59 | $29.56 | 67844 |
| 2023-08-23 | 49.67 | $29.91 | 57800 |
| 2023-08-22 | 47.70 | $29.70 | 85400 |
| 2023-08-21 | 47.95 | $29.73 | 99131 |
| 2023-08-18 | 46.60 | $29.58 | 161300 |
| 2023-08-17 | 47.70 | $29.72 | 552900 |
| 2023-08-16 | 47.70 | $29.72 | 67400 |
| 2023-08-15 | 49.75 | $29.99 | 229624 |
| 2023-08-14 | 54.16 | $30.53 | 113737 |
| 2023-08-11 | 53.95 | $30.50 | 51325 |
| 2023-08-10 | 56.47 | $30.80 | 410907 |
| 2023-08-09 | 53.80 | $30.41 | 314000 |
| 2023-08-08 | 52.01 | $30.16 | 79700 |
| 2023-08-07 | 55.01 | $30.53 | 43200 |
| 2023-08-04 | 51.87 | $30.09 | 33200 |
| 2023-08-03 | 48.37 | $29.64 | 70300 |
| 2023-08-02 | 51.12 | $29.99 | 59632 |
| 2023-08-01 | 56.23 | $30.58 | 92800 |
| 2023-07-31 | 58.59 | $30.83 | 49100 |
| 2023-07-28 | 60.72 | $31.05 | 67000 |
| 2023-07-27 | 57.74 | $30.60 | 63225 |
| 2023-07-26 | 59.06 | $30.74 | 72900 |
| 2023-07-25 | 58.28 | $30.62 | 96700 |
| 2023-07-24 | 59.73 | $30.78 | 59000 |
| 2023-07-21 | 60.62 | $30.88 | 372411 |
| 2023-07-20 | 58.87 | $30.58 | 209000 |
| 2023-07-19 | 54.52 | $29.90 | 74004 |
| 2023-07-18 | 54.68 | $29.92 | 62600 |
| 2023-07-17 | 54.03 | $29.82 | 68200 |
| 2023-07-14 | 52.22 | $29.54 | 464900 |
| 2023-07-13 | 55.65 | $30.00 | 56000 |
| 2023-07-12 | 53.37 | $29.64 | 49500 |
| 2023-07-11 | 46.06 | $28.64 | 132600 |
| 2023-07-10 | 40.19 | $27.98 | 63200 |
| 2023-07-07 | 38.45 | $27.80 | 83506 |
| 2023-07-06 | 38.63 | $27.83 | 69300 |
| 2023-07-05 | 41.55 | $28.31 | 66000 |
| 2023-07-03 | 52.94 | $29.75 | 31312 |
| 2023-06-30 | 51.63 | $29.60 | 37728 |
| 2023-06-29 | 48.05 | $29.21 | 43034 |
| 2023-06-28 | 48.57 | $29.27 | 51129 |
| 2023-06-27 | 49.78 | $29.41 | 65200 |
| 2023-06-26 | 46.05 | $29.00 | 91209 |
| 2023-06-23 | 43.63 | $28.75 | 108235 |
| 2023-06-22 | 42.75 | $28.66 | 52526 |
| 2023-06-21 | 43.98 | $28.83 | 82641 |
| 2023-06-20 | 43.71 | $28.80 | 48831 |
| 2023-06-16 | 44.74 | $28.95 | 60600 |
| 2023-06-15 | 46.47 | $29.20 | 71200 |
| 2023-06-14 | 42.85 | $28.77 | 71700 |
| 2023-06-13 | 40.53 | $28.51 | 65246 |
| 2023-06-12 | 38.53 | $28.29 | 71900 |
| 2023-06-09 | 40.35 | $28.60 | 390710 |
| 2023-06-08 | 44.89 | $29.30 | 124841 |
| 2023-06-07 | 43.78 | $29.17 | 388700 |
| 2023-06-06 | 44.23 | $29.24 | 133800 |
| 2023-06-05 | 43.35 | $29.13 | 138012 |
| 2023-06-02 | 44.20 | $29.27 | 317300 |
| 2023-06-01 | 41.48 | $28.92 | 854134 |
| 2023-05-31 | 36.15 | $28.29 | 96000 |
| 2023-05-30 | 39.99 | $28.99 | 91000 |
| 2023-05-26 | 40.40 | $29.06 | 132326 |
| 2023-05-25 | 39.82 | $28.99 | 117613 |
| 2023-05-24 | 40.14 | $29.05 | 98000 |
| 2023-05-23 | 43.93 | $29.73 | 111917 |
| 2023-05-22 | 45.31 | $29.96 | 286006 |
| 2023-05-19 | 45.79 | $30.04 | 82100 |
| 2023-05-18 | 45.45 | $29.99 | 52700 |
| 2023-05-17 | 46.27 | $30.14 | 54008 |
| 2023-05-16 | 46.21 | $30.13 | 88700 |
| 2023-05-15 | 45.56 | $30.02 | 74741 |
| 2023-05-12 | 40.56 | $29.22 | 49522 |
| 2023-05-11 | 41.55 | $29.44 | 622900 |
| 2023-05-10 | 43.20 | $29.80 | 50500 |
| 2023-05-09 | 45.34 | $30.25 | 58000 |
| 2023-05-08 | 46.21 | $30.43 | 56400 |
| 2023-05-05 | 46.69 | $30.53 | 44100 |
| 2023-05-04 | 40.76 | $29.50 | 64300 |
| 2023-05-03 | 54.96 | $32.02 | 428934 |
| 2023-05-02 | 53.36 | $31.76 | 176400 |
| 2023-05-01 | 60.21 | $32.64 | 73100 |
| 2023-04-28 | 60.10 | $32.62 | 52600 |
| 2023-04-27 | 60.26 | $32.64 | 74900 |
| 2023-04-26 | 57.42 | $32.11 | 83300 |
| 2023-04-25 | 55.90 | $31.84 | 55800 |
| 2023-04-24 | 59.89 | $32.37 | 105100 |
| 2023-04-21 | 58.84 | $32.17 | 112000 |
| 2023-04-20 | 58.42 | $32.09 | 90100 |
| 2023-04-19 | 58.70 | $32.13 | 64300 |
| 2023-04-18 | 56.57 | $31.70 | 60600 |
| 2023-04-17 | 53.20 | $31.07 | 60700 |
| 2023-04-14 | 56.02 | $31.50 | 64747 |
| 2023-04-13 | 60.78 | $32.17 | 65600 |
| 2023-04-12 | 60.16 | $32.04 | 65309 |
| 2023-04-11 | 58.21 | $31.64 | 46900 |
| 2023-04-10 | 56.55 | $31.31 | 31745 |
| 2023-04-06 | 57.07 | $31.39 | 51008 |
| 2023-04-05 | 54.04 | $30.79 | 187541 |
| 2023-04-04 | 55.03 | $30.95 | 262301 |
| 2023-04-03 | 54.44 | $30.83 | 56029 |
| 2023-03-31 | 53.17 | $30.57 | 124536 |
| 2023-03-30 | 54.61 | $30.83 | 48600 |
| 2023-03-29 | 51.89 | $30.26 | 44300 |
| 2023-03-28 | 47.09 | $29.35 | 57428 |
| 2023-03-27 | 46.36 | $29.22 | 52339 |
| 2023-03-24 | 44.06 | $28.81 | 85500 |
| 2023-03-23 | 45.28 | $29.08 | 56217 |
| 2023-03-22 | 46.50 | $29.35 | 113400 |
| 2023-03-21 | 48.81 | $29.85 | 46100 |
| 2023-03-20 | 41.95 | $28.60 | 55700 |
| 2023-03-17 | 35.67 | $27.64 | 71811 |
| 2023-03-16 | 40.24 | $28.70 | 90700 |
| 2023-03-15 | 36.68 | $28.21 | 97900 |
| 2023-03-14 | 44.62 | $29.75 | 85600 |
| 2023-03-13 | 43.72 | $29.63 | 106700 |
| 2023-03-10 | 51.25 | $30.77 | 279200 |
| 2023-03-09 | 56.62 | $31.43 | 121800 |
| 2023-03-08 | 60.16 | $31.82 | 305035 |
| 2023-03-07 | 58.32 | $31.53 | 94718 |
| 2023-03-06 | 64.03 | $32.12 | 101542 |
| 2023-03-03 | 63.04 | $31.95 | 44600 |
| 2023-03-02 | 60.87 | $31.59 | 36222 |
| 2023-03-01 | 62.92 | $31.80 | 91547 |
| 2023-02-28 | 61.39 | $31.54 | 67213 |
| 2023-02-27 | 59.31 | $31.20 | 67600 |
| 2023-02-24 | 51.05 | $30.08 | 45219 |
| 2023-02-23 | 55.65 | $30.56 | 110328 |
| 2023-02-22 | 45.20 | $29.49 | 46600 |
| 2023-02-21 | 48.99 | $29.86 | 47000 |
| 2023-02-17 | 55.31 | $30.39 | 39400 |
| 2023-02-16 | 53.03 | $30.18 | 48900 |
| 2023-02-15 | 53.15 | $30.19 | 35000 |
| 2023-02-14 | 56.77 | $30.48 | 47947 |
| 2023-02-13 | 57.28 | $30.52 | 85800 |
| 2023-02-10 | 56.53 | $30.44 | 114535 |
| 2023-02-09 | 60.80 | $30.78 | 44400 |
| 2023-02-08 | 59.52 | $30.63 | 47400 |
| 2023-02-07 | 60.52 | $30.71 | 50515 |
| 2023-02-06 | 59.80 | $30.62 | 50300 |
| 2023-02-03 | 63.09 | $30.89 | 42502 |
| 2023-02-02 | 72.02 | $31.53 | 68740 |
| 2023-02-01 | 71.60 | $31.46 | 41209 |
| 2023-01-31 | 70.40 | $31.26 | 54000 |
| 2023-01-30 | 69.04 | $31.04 | 83100 |
| 2023-01-27 | 70.16 | $31.12 | 72939 |
| 2023-01-26 | 72.10 | $31.26 | 72100 |
| 2023-01-25 | 71.67 | $31.18 | 317626 |
| 2023-01-24 | 69.40 | $30.77 | 94327 |
| 2023-01-23 | 68.28 | $30.58 | 289322 |
| 2023-01-20 | 70.21 | $30.73 | 54300 |
| 2023-01-19 | 67.54 | $30.27 | 88235 |
| 2023-01-18 | 68.17 | $30.32 | 59030 |
| 2023-01-17 | 67.77 | $30.25 | 89600 |
| 2023-01-13 | 66.98 | $30.11 | 75600 |
| 2023-01-12 | 67.31 | $30.14 | 74000 |
| 2023-01-11 | 63.16 | $29.43 | 64400 |
| 2023-01-10 | 64.36 | $29.54 | 48600 |
| 2023-01-09 | 62.83 | $29.29 | 155438 |
| 2023-01-06 | 61.90 | $29.14 | 231239 |
| 2023-01-05 | 54.71 | $28.14 | 71500 |
| 2023-01-04 | 59.28 | $28.57 | 141722 |
| 2023-01-03 | 55.05 | $28.06 | 100000 |
| 2022-12-30 | 53.34 | $27.87 | 57400 |
| 2022-12-29 | 56.01 | $28.12 | 72413 |
| 2022-12-28 | 53.34 | $27.82 | 59600 |
| 2022-12-27 | 56.37 | $28.10 | 49900 |
| 2022-12-23 | 55.95 | $28.05 | 64038 |
| 2022-12-22 | 56.47 | $28.10 | 103134 |
| 2022-12-21 | 57.70 | $28.22 | 498424 |
| 2022-12-20 | 56.35 | $28.04 | 63410 |
| 2022-12-19 | 54.90 | $27.85 | 122300 |
| 2022-12-16 | 53.52 | $27.67 | 64600 |
| 2022-12-15 | 55.59 | $27.90 | 66100 |
| 2022-12-14 | 65.42 | $28.84 | 78900 |
| 2022-12-13 | 69.91 | $29.20 | 155100 |
| 2022-12-12 | 67.17 | $28.74 | 784110 |
| 2022-12-09 | 67.56 | $28.77 | 120313 |
| 2022-12-08 | 65.51 | $28.44 | 55400 |
| 2022-12-07 | 67.98 | $28.64 | 84400 |
| 2022-12-06 | 68.22 | $28.66 | 111700 |
| 2022-12-05 | 68.11 | $28.64 | 163207 |
| 2022-12-02 | 69.81 | $28.79 | 67447 |
| 2022-12-01 | 69.43 | $28.71 | 71010 |
| 2022-11-30 | 67.23 | $28.27 | 217232 |
| 2022-11-29 | 67.44 | $28.29 | 58641 |
| 2022-11-28 | 65.34 | $27.88 | 103800 |
| 2022-11-25 | 69.72 | $28.30 | 35625 |
| 2022-11-23 | 69.06 | $28.16 | 96000 |
| 2022-11-22 | 68.32 | $28.00 | 45700 |
| 2022-11-21 | 66.65 | $27.65 | 58400 |
| 2022-11-18 | 68.91 | $27.88 | 76100 |
| 2022-11-17 | 67.87 | $27.65 | 89100 |
| 2022-11-16 | 67.87 | $27.65 | 62500 |
| 2022-11-15 | 66.83 | $27.41 | 81221 |
| 2022-11-14 | 66.70 | $27.38 | 112400 |
| 2022-11-11 | 69.07 | $27.66 | 83100 |
| 2022-11-10 | 66.96 | $27.13 | 158337 |
| 2022-11-09 | 63.18 | $26.29 | 86200 |
| 2022-11-08 | 65.82 | $26.60 | 127730 |
| 2022-11-07 | 65.20 | $26.46 | 103014 |
| 2022-11-04 | 62.19 | $25.82 | 72316 |
| 2022-11-03 | 58.18 | $25.07 | 134100 |
| 2022-11-02 | 55.23 | $24.58 | 67614 |
| 2022-11-01 | 58.59 | $25.00 | 127530 |
| 2022-10-31 | 56.68 | $24.68 | 157520 |
| 2022-10-28 | 59.20 | $24.99 | 137700 |
| 2022-10-27 | 57.46 | $24.69 | 334200 |
| 2022-10-26 | 58.89 | $24.87 | 90500 |
| 2022-10-25 | 59.20 | $24.91 | 91846 |
| 2022-10-24 | 57.22 | $24.54 | 145600 |
| 2022-10-21 | 54.31 | $24.03 | 179800 |
| 2022-10-20 | 51.42 | $23.56 | 93631 |
| 2022-10-19 | 53.05 | $23.80 | 74102 |
| 2022-10-18 | 52.09 | $23.64 | 120423 |
| 2022-10-17 | 50.77 | $23.42 | 120200 |
| 2022-10-14 | 47.34 | $22.87 | 157105 |
| 2022-10-13 | 47.51 | $22.90 | 193900 |
| 2022-10-12 | 40.46 | $21.87 | 128725 |
| 2022-10-11 | 41.75 | $22.12 | 209005 |
| 2022-10-10 | 44.11 | $22.56 | 231318 |
| 2022-10-07 | 43.07 | $22.41 | 110824 |
| 2022-10-06 | 44.65 | $22.71 | 97900 |
| 2022-10-05 | 47.64 | $23.25 | 122800 |
| 2022-10-04 | 50.68 | $23.76 | 322300 |
| 2022-10-03 | 36.47 | $21.88 | 257900 |
| 2022-09-30 | 35.54 | $21.78 | 255843 |
| 2022-09-29 | 36.40 | $21.95 | 613300 |
| 2022-09-28 | 39.48 | $22.52 | 209400 |
| 2022-09-27 | 37.63 | $22.31 | 450300 |
| 2022-09-26 | 39.26 | $22.61 | 217000 |
| 2022-09-23 | 44.13 | $23.42 | 239000 |
| 2022-09-22 | 51.31 | $24.38 | 194801 |
| 2022-09-21 | 50.83 | $24.32 | 128016 |
| 2022-09-20 | 55.36 | $24.85 | 163827 |
| 2022-09-19 | 59.54 | $25.29 | 115600 |
| 2022-09-16 | 60.03 | $25.34 | 72100 |
| 2022-09-15 | 60.41 | $25.38 | 76448 |
| 2022-09-14 | 59.19 | $25.18 | 109100 |
| 2022-09-13 | 59.19 | $25.18 | 73000 |
| 2022-09-12 | 64.97 | $25.82 | 145900 |
| 2022-09-09 | 60.95 | $25.11 | 105247 |
| 2022-09-08 | 56.18 | $24.40 | 163700 |
| 2022-09-07 | 52.27 | $23.90 | 153400 |
| 2022-09-06 | 48.99 | $23.52 | 258600 |
| 2022-09-02 | 46.51 | $23.25 | 136900 |
| 2022-09-01 | 48.59 | $23.50 | 281500 |
| 2022-08-31 | 49.77 | $23.64 | 193847 |
| 2022-08-30 | 49.01 | $23.55 | 175844 |
| 2022-08-29 | 47.68 | $23.39 | 272700 |
| 2022-08-26 | 46.68 | $23.27 | 139829 |
| 2022-08-25 | 50.00 | $23.71 | 142700 |
| 2022-08-24 | 49.38 | $23.63 | 159749 |
| 2022-08-23 | 50.26 | $23.75 | 175200 |
| 2022-08-22 | 49.47 | $23.64 | 255500 |
| 2022-08-19 | 55.50 | $24.43 | 75210 |
| 2022-08-18 | 57.70 | $24.69 | 119624 |
| 2022-08-17 | 60.41 | $25.00 | 184700 |
| 2022-08-16 | 61.74 | $25.15 | 132900 |
| 2022-08-15 | 61.25 | $25.06 | 165108 |
| 2022-08-12 | 62.95 | $25.26 | 62302 |
| 2022-08-11 | 61.90 | $25.05 | 128905 |
| 2022-08-10 | 61.70 | $25.01 | 75700 |
| 2022-08-09 | 58.55 | $24.39 | 172620 |
| 2022-08-08 | 58.08 | $24.30 | 224100 |
| 2022-08-05 | 56.93 | $24.08 | 118606 |
| 2022-08-04 | 54.80 | $23.68 | 164811 |
| 2022-08-03 | 56.19 | $23.89 | 166500 |
| 2022-08-02 | 47.95 | $22.51 | 232800 |
| 2022-08-01 | 51.06 | $22.98 | 259400 |
| 2022-07-29 | 51.80 | $23.09 | 164217 |
| 2022-07-28 | 47.71 | $22.47 | 591400 |
| 2022-07-27 | 47.23 | $22.40 | 280800 |
| 2022-07-26 | 40.98 | $21.55 | 326900 |
| 2022-07-25 | 43.09 | $21.92 | 298500 |
| 2022-07-22 | 40.41 | $21.58 | 112200 |
| 2022-07-21 | 41.39 | $21.76 | 111841 |
| 2022-07-20 | 38.80 | $21.43 | 313000 |
| 2022-07-19 | 41.55 | $21.95 | 356200 |
| 2022-07-18 | 36.46 | $21.33 | 366600 |
| 2022-07-15 | 34.72 | $21.13 | 179200 |
| 2022-07-14 | 32.61 | $20.89 | 169730 |
| 2022-07-13 | 35.61 | $21.55 | 197100 |
| 2022-07-12 | 36.38 | $21.71 | 206000 |
| 2022-07-11 | 35.39 | $21.59 | 404546 |
| 2022-07-08 | 37.23 | $21.99 | 126100 |
| 2022-07-07 | 34.64 | $21.67 | 197900 |
| 2022-07-06 | 31.27 | $21.27 | 426608 |
| 2022-07-05 | 31.18 | $21.26 | 225400 |
| 2022-07-01 | 38.84 | $22.95 | 123400 |
| 2022-06-30 | 37.98 | $22.85 | 213004 |
| 2022-06-29 | 38.60 | $22.97 | 351643 |
| 2022-06-28 | 40.19 | $23.28 | 282200 |
| 2022-06-27 | 40.04 | $23.26 | 376100 |
| 2022-06-24 | 43.12 | $23.85 | 135412 |
| 2022-06-23 | 39.13 | $23.32 | 264124 |
| 2022-06-22 | 41.31 | $23.74 | 190312 |
| 2022-06-21 | 42.00 | $23.87 | 284529 |
| 2022-06-17 | 40.33 | $23.64 | 179006 |
| 2022-06-16 | 40.71 | $23.72 | 196500 |
| 2022-06-15 | 42.46 | $24.08 | 309000 |
| 2022-06-14 | 37.74 | $23.41 | 377800 |
| 2022-06-13 | 35.33 | $23.09 | 195700 |
| 2022-06-10 | 38.42 | $23.79 | 221600 |
| 2022-06-09 | 43.12 | $24.71 | 248619 |
| 2022-06-08 | 44.07 | $24.88 | 239420 |
| 2022-06-07 | 47.32 | $25.44 | 252635 |
| 2022-06-06 | 48.29 | $25.60 | 605600 |
| 2022-06-03 | 45.23 | $25.14 | 91100 |
| 2022-06-02 | 45.96 | $25.27 | 226200 |
| 2022-06-01 | 44.05 | $24.98 | 212100 |
| 2022-05-31 | 45.69 | $25.29 | 189500 |
| 2022-05-27 | 50.47 | $26.12 | 126900 |
| 2022-05-26 | 48.50 | $25.80 | 650618 |
| 2022-05-25 | 45.19 | $25.29 | 238206 |
| 2022-05-24 | 43.77 | $25.08 | 418000 |
| 2022-05-23 | 42.63 | $24.91 | 252947 |
| 2022-05-20 | 38.90 | $24.37 | 149300 |
| 2022-05-19 | 38.48 | $24.31 | 182900 |
| 2022-05-18 | 37.66 | $24.19 | 113203 |
| 2022-05-17 | 40.61 | $24.88 | 262037 |
| 2022-05-16 | 34.69 | $24.04 | 214400 |
| 2022-05-13 | 34.02 | $23.95 | 503808 |
| 2022-05-12 | 29.61 | $23.37 | 246910 |
| 2022-05-11 | 30.79 | $23.72 | 149400 |
| 2022-05-10 | 30.79 | $23.72 | 274100 |
| 2022-05-09 | 28.12 | $23.36 | 288100 |
| 2022-05-06 | 29.85 | $23.93 | 590533 |
| 2022-05-05 | 30.93 | $24.27 | 640500 |
| 2022-05-04 | 36.35 | $25.75 | 124627 |
| 2022-05-03 | 40.55 | $26.67 | 268200 |
| 2022-05-02 | 38.80 | $26.43 | 205700 |
| 2022-04-29 | 36.50 | $26.12 | 204600 |
| 2022-04-28 | 40.82 | $27.04 | 398800 |
| 2022-04-27 | 41.18 | $27.11 | 132000 |
| 2022-04-26 | 42.42 | $27.36 | 229633 |
| 2022-04-25 | 46.81 | $28.18 | 180548 |
| 2022-04-22 | 49.05 | $28.56 | 96400 |
| 2022-04-21 | 52.24 | $29.07 | 179500 |
| 2022-04-20 | 54.97 | $29.48 | 107800 |
| 2022-04-19 | 51.88 | $28.95 | 132100 |
| 2022-04-18 | 53.73 | $29.23 | 90300 |
| 2022-04-14 | 53.22 | $29.14 | 70342 |
| 2022-04-13 | 53.00 | $29.10 | 95646 |
| 2022-04-12 | 51.55 | $28.83 | 96400 |
| 2022-04-11 | 50.37 | $28.61 | 136005 |
| 2022-04-08 | 46.47 | $27.92 | 142000 |
| 2022-04-07 | 46.73 | $27.97 | 151830 |
| 2022-04-06 | 46.92 | $28.01 | 186134 |
| 2022-04-05 | 46.76 | $27.98 | 132300 |
| 2022-04-04 | 51.13 | $28.89 | 111200 |
| 2022-04-01 | 54.64 | $29.55 | 69300 |
| 2022-03-31 | 52.73 | $29.14 | 79129 |
| 2022-03-30 | 54.77 | $29.52 | 59710 |
| 2022-03-29 | 55.74 | $29.70 | 162600 |
| 2022-03-28 | 50.92 | $28.65 | 116416 |
| 2022-03-25 | 49.63 | $28.39 | 105900 |
| 2022-03-24 | 49.04 | $28.27 | 77900 |
| 2022-03-23 | 48.52 | $28.16 | 71023 |
| 2022-03-22 | 51.15 | $28.74 | 422136 |
| 2022-03-21 | 48.06 | $28.07 | 120500 |
| 2022-03-18 | 48.58 | $28.19 | 70100 |
| 2022-03-17 | 49.52 | $28.41 | 91200 |
| 2022-03-16 | 48.92 | $28.27 | 103731 |
| 2022-03-15 | 45.84 | $27.56 | 189100 |
| 2022-03-14 | 43.57 | $27.06 | 175300 |
| 2022-03-11 | 38.67 | $26.06 | 98900 |
| 2022-03-10 | 38.32 | $25.99 | 238700 |
| 2022-03-09 | 40.79 | $26.76 | 603400 |
| 2022-03-08 | 31.33 | $25.03 | 467100 |
| 2022-03-07 | 23.25 | $23.83 | 486714 |
| 2022-03-04 | 24.65 | $24.44 | 270500 |
| 2022-03-03 | 28.78 | $25.97 | 486036 |
| 2022-03-02 | 28.78 | $25.97 | 212300 |
| 2022-03-01 | 26.90 | $25.71 | 843215 |
| 2022-02-28 | 30.29 | $26.87 | 161624 |
| 2022-02-25 | 34.45 | $28.04 | 141800 |
| 2022-02-24 | 32.80 | $27.82 | 214800 |
| 2022-02-23 | 39.43 | $29.37 | 152511 |
| 2022-02-22 | 40.69 | $29.62 | 169400 |
| 2022-02-18 | 45.26 | $30.45 | 529649 |
| 2022-02-17 | 47.20 | $30.77 | 75438 |
| 2022-02-16 | 55.62 | $31.96 | 407600 |
| 2022-02-15 | 55.94 | $32.00 | 605800 |
| 2022-02-14 | 50.02 | $31.13 | 151100 |
| 2022-02-11 | 55.93 | $31.85 | 91300 |
| 2022-02-10 | 62.12 | $32.49 | 73943 |
| 2022-02-09 | 67.33 | $32.96 | 116930 |
| 2022-02-08 | 66.71 | $32.85 | 73900 |
| 2022-02-07 | 62.94 | $32.23 | 66335 |
| 2022-02-04 | 59.04 | $31.68 | 90300 |
| 2022-02-03 | 64.30 | $32.13 | 65500 |
| 2022-02-02 | 67.08 | $32.35 | 93700 |
| 2022-02-01 | 65.20 | $32.06 | 77720 |
| 2022-01-31 | 62.30 | $31.65 | 88100 |
| 2022-01-28 | 60.39 | $31.40 | 128201 |
| 2022-01-27 | 58.48 | $31.16 | 235400 |
| 2022-01-26 | 58.32 | $31.14 | 223200 |
| 2022-01-25 | 55.90 | $30.84 | 317400 |
| 2022-01-24 | 54.99 | $30.73 | 227507 |
| 2022-01-21 | 57.55 | $30.98 | 101348 |
| 2022-01-20 | 60.55 | $31.26 | 198900 |
| 2022-01-19 | 66.43 | $31.76 | 263644 |
| 2022-01-18 | 75.33 | $32.40 | 151236 |
| 2022-01-14 | 75.18 | $32.37 | 86003 |
| 2022-01-13 | 74.10 | $32.15 | 69400 |
| 2022-01-12 | 73.19 | $31.97 | 107300 |
| 2022-01-11 | 72.16 | $31.77 | 81730 |
| 2022-01-10 | 68.86 | $31.19 | 59700 |
| 2022-01-07 | 69.81 | $31.26 | 74536 |
| 2022-01-06 | 67.24 | $30.84 | 66000 |
| 2022-01-05 | 63.03 | $30.25 | 77316 |
| 2022-01-04 | 65.75 | $30.45 | 87200 |
| 2022-01-03 | 62.27 | $30.00 | 60500 |
| 2021-12-31 | 60.32 | $29.77 | 40800 |
| 2021-12-30 | 59.80 | $29.71 | 46400 |
| 2021-12-29 | 60.68 | $29.78 | 58815 |
| 2021-12-28 | 60.52 | $29.76 | 252910 |
| 2021-12-27 | 59.44 | $29.62 | 45300 |
| 2021-12-23 | 57.15 | $29.33 | 72900 |
| 2021-12-22 | 53.81 | $28.94 | 70600 |
| 2021-12-21 | 51.11 | $28.65 | 121600 |
| 2021-12-20 | 46.18 | $28.17 | 128500 |
| 2021-12-17 | 48.40 | $28.40 | 153827 |
| 2021-12-16 | 55.59 | $29.05 | 391102 |
| 2021-12-15 | 54.40 | $28.93 | 100603 |
| 2021-12-14 | 52.28 | $28.72 | 99100 |
| 2021-12-13 | 50.29 | $28.53 | 98501 |
| 2021-12-10 | 52.59 | $28.74 | 111411 |
| 2021-12-09 | 53.14 | $28.79 | 89200 |
| 2021-12-08 | 55.00 | $28.96 | 60400 |
| 2021-12-07 | 53.55 | $28.80 | 129115 |
| 2021-12-06 | 52.64 | $28.70 | 86800 |
| 2021-12-03 | 48.33 | $28.25 | 119500 |
| 2021-12-02 | 50.16 | $28.44 | 93834 |
| 2021-12-01 | 44.36 | $27.89 | 136000 |
| 2021-11-30 | 39.89 | $27.52 | 242500 |
| 2021-11-29 | 38.24 | $27.39 | 176726 |
| 2021-11-26 | 38.94 | $27.48 | 200900 |
| 2021-11-24 | 50.57 | $28.66 | 97200 |
| 2021-11-23 | 51.44 | $28.73 | 93600 |
| 2021-11-22 | 47.93 | $28.44 | 68200 |
| 2021-11-19 | 47.30 | $28.39 | 194100 |
| 2021-11-18 | 51.91 | $28.78 | 411300 |
| 2021-11-17 | 53.43 | $28.90 | 134345 |
| 2021-11-16 | 53.10 | $28.87 | 166500 |
| 2021-11-15 | 59.43 | $29.35 | 114600 |
| 2021-11-12 | 61.76 | $29.51 | 48640 |
| 2021-11-11 | 61.67 | $29.50 | 147117 |
| 2021-11-10 | 60.53 | $29.37 | 158500 |
| 2021-11-09 | 60.28 | $29.34 | 177200 |
| 2021-11-08 | 64.42 | $29.65 | 237700 |
| 2021-11-05 | 63.96 | $29.59 | 143700 |
| 2021-11-04 | 67.95 | $29.88 | 178700 |
| 2021-11-03 | 67.95 | $29.88 | 249100 |
| 2021-11-02 | 65.83 | $29.56 | 196922 |
| 2021-11-01 | 64.65 | $29.39 | 94400 |
| 2021-10-29 | 62.55 | $29.10 | 115808 |
| 2021-10-28 | 57.97 | $28.54 | 62104 |
| 2021-10-27 | 55.18 | $28.24 | 56200 |
| 2021-10-26 | 55.64 | $28.28 | 80426 |
| 2021-10-25 | 50.68 | $27.78 | 86800 |
| 2021-10-22 | 52.46 | $27.94 | 44200 |
| 2021-10-21 | 49.62 | $27.67 | 93100 |
| 2021-10-20 | 53.32 | $28.00 | 30305 |
| 2021-10-19 | 52.09 | $27.88 | 73210 |
| 2021-10-18 | 51.16 | $27.79 | 53502 |
| 2021-10-15 | 51.58 | $27.83 | 85400 |
| 2021-10-14 | 48.80 | $27.55 | 66800 |
| 2021-10-13 | 46.39 | $27.32 | 51300 |
| 2021-10-12 | 50.19 | $27.71 | 71900 |
| 2021-10-11 | 51.11 | $27.80 | 43100 |
| 2021-10-08 | 52.53 | $27.94 | 50900 |
| 2021-10-07 | 52.08 | $27.89 | 247000 |
| 2021-10-06 | 49.52 | $27.61 | 1.1M |
| 2021-10-05 | 55.79 | $28.23 | 153308 |
| 2021-10-04 | 52.27 | $27.85 | 85941 |
| 2021-10-01 | 53.11 | $27.93 | 141427 |
| 2021-09-30 | 52.57 | $27.87 | 57800 |
| 2021-09-29 | 52.48 | $27.86 | 346900 |
| 2021-09-28 | 50.02 | $27.58 | 194800 |
| 2021-09-27 | 54.21 | $28.02 | 66500 |
| 2021-09-24 | 51.02 | $27.66 | 70700 |
| 2021-09-23 | 49.54 | $27.50 | 38007 |
| 2021-09-22 | 45.64 | $27.10 | 57100 |
| 2021-09-21 | 40.02 | $26.59 | 86923 |
| 2021-09-20 | 36.08 | $26.27 | 98000 |
| 2021-09-17 | 43.65 | $27.16 | 72605 |
| 2021-09-16 | 48.43 | $27.60 | 60039 |
| 2021-09-15 | 48.54 | $27.61 | 106300 |
| 2021-09-14 | 46.62 | $27.45 | 60700 |
| 2021-09-13 | 51.41 | $27.87 | 336504 |
| 2021-09-10 | 46.84 | $27.50 | 81100 |
| 2021-09-09 | 48.85 | $27.67 | 260600 |
| 2021-09-08 | 48.96 | $27.68 | 63500 |
| 2021-09-07 | 52.43 | $27.97 | 63900 |
| 2021-09-03 | 54.18 | $28.11 | 45900 |
| 2021-09-02 | 55.83 | $28.24 | 75000 |
| 2021-09-01 | 56.21 | $28.27 | 58600 |
| 2021-08-31 | 54.36 | $28.08 | 72817 |
| 2021-08-30 | 56.63 | $28.27 | 97440 |
| 2021-08-27 | 58.84 | $28.45 | 119400 |
| 2021-08-26 | 57.17 | $28.26 | 51300 |
| 2021-08-25 | 59.59 | $28.46 | 95007 |
| 2021-08-24 | 59.83 | $28.48 | 47540 |
| 2021-08-23 | 59.44 | $28.43 | 52200 |
| 2021-08-20 | 57.40 | $28.17 | 96300 |
| 2021-08-19 | 55.60 | $27.95 | 280111 |
| 2021-08-18 | 61.30 | $28.46 | 94612 |
| 2021-08-17 | 60.62 | $28.37 | 89900 |
| 2021-08-16 | 65.46 | $28.77 | 107900 |
| 2021-08-13 | 66.72 | $28.87 | 66500 |
| 2021-08-12 | 64.58 | $28.54 | 69700 |
| 2021-08-11 | 63.42 | $28.37 | 90400 |
| 2021-08-10 | 60.79 | $28.00 | 134000 |
| 2021-08-09 | 60.27 | $27.93 | 104300 |
| 2021-08-06 | 60.06 | $27.90 | 78910 |
| 2021-08-05 | 58.28 | $27.65 | 83600 |
| 2021-08-04 | 56.44 | $27.40 | 60300 |
| 2021-08-03 | 57.90 | $27.55 | 225240 |
| 2021-08-02 | 53.16 | $26.93 | 95430 |
| 2021-07-30 | 43.86 | $25.97 | 81512 |
| 2021-07-29 | 44.47 | $26.04 | 57300 |
| 2021-07-28 | 42.28 | $25.84 | 60016 |
| 2021-07-27 | 42.52 | $25.87 | 103636 |
| 2021-07-26 | 42.75 | $25.90 | 75200 |
| 2021-07-23 | 40.31 | $25.66 | 94025 |
| 2021-07-22 | 38.86 | $25.52 | 188300 |
| 2021-07-21 | 39.91 | $25.68 | 68300 |
| 2021-07-20 | 33.75 | $25.10 | 152300 |
| 2021-07-19 | 29.99 | $24.78 | 113600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-1.96
2026-07-16
Close Price
$50.89
Vol: 3592
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -1.96 | $50.89 | 3592 |
| 2026-07-15 | -19.12 | $50.42 | 104400 |
| 2026-07-14 | -15.77 | $50.49 | 179600 |
| 2026-07-13 | -12.00 | $50.45 | 49924 |
| 2026-07-10 | -5.66 | $50.65 | 337040 |
| 2026-07-09 | -6.56 | $50.61 | 47746 |
| 2026-07-08 | -7.48 | $50.52 | 52900 |
| 2026-07-07 | -7.64 | $50.48 | 37633 |
| 2026-07-06 | 0.00 | $50.71 | 52447 |
| 2026-07-02 | -6.87 | $50.14 | 61400 |
| 2026-07-01 | -14.51 | $49.68 | 81802 |
| 2026-06-30 | -4.60 | $50.24 | 97700 |
| 2026-06-29 | -8.17 | $49.57 | 76409 |
| 2026-06-26 | -3.68 | $49.30 | 92600 |
| 2026-06-25 | -14.75 | $48.78 | 90908 |
| 2026-06-24 | -18.22 | $48.62 | 95437 |
| 2026-06-23 | -15.40 | $48.75 | 94409 |
| 2026-06-22 | -13.88 | $48.82 | 73900 |
| 2026-06-18 | -22.34 | $48.43 | 90300 |
| 2026-06-17 | -17.35 | $48.66 | 89500 |
| 2026-06-16 | -0.45 | $49.23 | 54724 |
| 2026-06-15 | -13.53 | $48.30 | 90100 |
| 2026-06-12 | -10.10 | $47.43 | 259209 |
| 2026-06-11 | -2.61 | $47.46 | 540400 |
| 2026-06-10 | -34.33 | $46.61 | 37800 |
| 2026-06-09 | -38.43 | $46.50 | 97300 |
| 2026-06-08 | -69.40 | $45.67 | 118800 |
| 2026-06-05 | -84.70 | $45.26 | 72830 |
| 2026-06-04 | -79.33 | $45.78 | 229900 |
| 2026-06-03 | -94.58 | $45.10 | 944126 |
| 2026-06-02 | -80.14 | $46.11 | 92600 |
| 2026-06-01 | -83.25 | $45.98 | 124745 |
| 2026-05-29 | -81.58 | $46.05 | 106610 |
| 2026-05-28 | -79.19 | $46.15 | 533200 |
| 2026-05-27 | -54.55 | $47.18 | 120444 |
| 2026-05-26 | -61.48 | $46.89 | 501200 |
| 2026-05-22 | -71.53 | $46.47 | 135900 |
| 2026-05-21 | -61.24 | $46.90 | 495900 |
| 2026-05-20 | -60.53 | $46.93 | 287000 |
| 2026-05-19 | -67.70 | $46.63 | 121145 |
| 2026-05-18 | -67.41 | $46.88 | 443800 |
| 2026-05-15 | -100.00 | $45.28 | 470300 |
| 2026-05-14 | -92.05 | $45.77 | 116900 |
| 2026-05-13 | -95.08 | $45.61 | 91100 |
| 2026-05-12 | -88.64 | $45.95 | 153420 |
| 2026-05-11 | -82.77 | $46.26 | 192612 |
| 2026-05-08 | -91.67 | $45.79 | 299400 |
| 2026-05-07 | -47.03 | $48.65 | 77000 |
| 2026-05-06 | -40.62 | $48.92 | 103003 |
| 2026-05-05 | -100.00 | $46.42 | 578845 |
| 2026-05-04 | -86.78 | $47.02 | 110306 |
| 2026-05-01 | -57.21 | $48.05 | 63510 |
| 2026-04-30 | -57.43 | $48.04 | 78100 |
| 2026-04-29 | -79.60 | $47.04 | 61400 |
| 2026-04-28 | -46.75 | $47.97 | 222307 |
| 2026-04-27 | -38.75 | $48.08 | 128709 |
| 2026-04-24 | -33.89 | $48.19 | 74731 |
| 2026-04-23 | -43.33 | $47.51 | 66433 |
| 2026-04-22 | -30.14 | $48.46 | 89100 |
| 2026-04-21 | -18.33 | $49.31 | 66506 |
| 2026-04-20 | -4.44 | $50.31 | 61900 |
| 2026-04-17 | -9.07 | $49.95 | 62005 |
| 2026-04-16 | -4.92 | $49.90 | 123900 |
| 2026-04-15 | -3.57 | $49.61 | 145421 |
| 2026-04-14 | -1.12 | $49.32 | 209312 |
| 2026-04-13 | 0.00 | $48.92 | 306335 |
| 2026-04-10 | -9.88 | $48.33 | 177000 |
| 2026-04-09 | -5.89 | $48.56 | 85522 |
| 2026-04-08 | -9.70 | $48.25 | 92549 |
| 2026-04-07 | -3.21 | $47.35 | 112305 |
| 2026-04-06 | -6.89 | $47.05 | 122542 |
| 2026-04-02 | -3.63 | $46.85 | 143200 |
| 2026-04-01 | -14.51 | $46.43 | 115500 |
| 2026-03-31 | -0.69 | $45.99 | 109700 |
| 2026-03-30 | -58.72 | $44.29 | 118900 |
| 2026-03-27 | -89.52 | $43.61 | 100105 |
| 2026-03-26 | -91.42 | $43.65 | 135700 |
| 2026-03-25 | -83.50 | $44.13 | 199900 |
| 2026-03-24 | -86.63 | $43.94 | 207539 |
| 2026-03-23 | -78.38 | $44.44 | 177100 |
| 2026-03-20 | -94.06 | $43.49 | 209800 |
| 2026-03-19 | -76.08 | $44.61 | 88516 |
| 2026-03-18 | -76.41 | $44.59 | 85200 |
| 2026-03-17 | -66.45 | $45.19 | 111700 |
| 2026-03-16 | -79.24 | $44.42 | 173400 |
| 2026-03-13 | -91.69 | $43.67 | 181100 |
| 2026-03-12 | -88.21 | $43.88 | 476600 |
| 2026-03-11 | -83.55 | $44.16 | 89028 |
| 2026-03-10 | -84.72 | $44.09 | 207712 |
| 2026-03-09 | -79.57 | $44.40 | 205900 |
| 2026-03-06 | -81.21 | $44.35 | 105927 |
| 2026-03-05 | -91.60 | $44.39 | 152437 |
| 2026-03-04 | -79.75 | $45.29 | 93326 |
| 2026-03-03 | -71.98 | $45.67 | 95100 |
| 2026-03-02 | -34.76 | $47.49 | 106000 |
| 2026-02-27 | -7.36 | $48.83 | 101900 |
| 2026-02-26 | -4.02 | $48.36 | 91803 |
| 2026-02-25 | -5.81 | $47.54 | 85600 |
| 2026-02-24 | -8.05 | $47.27 | 72349 |
| 2026-02-23 | -16.72 | $46.99 | 84700 |
| 2026-02-20 | -13.31 | $47.10 | 267700 |
| 2026-02-19 | -43.96 | $46.11 | 120700 |
| 2026-02-18 | -52.94 | $45.82 | 88128 |
| 2026-02-17 | -45.82 | $46.05 | 104400 |
| 2026-02-13 | -91.95 | $44.56 | 97900 |
| 2026-02-12 | -75.23 | $45.10 | 99700 |
| 2026-02-11 | -83.90 | $44.82 | 104446 |
| 2026-02-10 | -53.87 | $45.79 | 75939 |
| 2026-02-09 | -10.22 | $47.20 | 79800 |
| 2026-02-06 | -14.55 | $47.06 | 73500 |
| 2026-02-05 | -33.44 | $46.45 | 230800 |
| 2026-02-04 | 0.00 | $47.53 | 81844 |
| 2026-02-03 | -40.00 | $46.55 | 93006 |
| 2026-02-02 | -50.90 | $46.21 | 113200 |
| 2026-01-30 | -65.47 | $45.74 | 133609 |
| 2026-01-29 | -62.59 | $45.86 | 112304 |
| 2026-01-28 | -71.39 | $45.51 | 74503 |
| 2026-01-27 | -68.56 | $45.63 | 74132 |
| 2026-01-26 | -80.28 | $45.14 | 74700 |
| 2026-01-23 | -91.62 | $44.72 | 139400 |
| 2026-01-22 | -87.17 | $44.96 | 122000 |
| 2026-01-21 | -89.78 | $44.83 | 108904 |
| 2026-01-20 | -96.33 | $45.37 | 179845 |
| 2026-01-16 | -94.34 | $45.64 | 117900 |
| 2026-01-15 | -95.12 | $45.61 | 78500 |
| 2026-01-14 | -91.26 | $45.76 | 90714 |
| 2026-01-13 | -94.56 | $45.66 | 133900 |
| 2026-01-12 | -94.06 | $46.46 | 128200 |
| 2026-01-09 | -90.30 | $46.61 | 379146 |
| 2026-01-08 | -56.35 | $47.18 | 135315 |
| 2026-01-07 | -53.24 | $47.09 | 78900 |
| 2026-01-06 | -38.66 | $47.64 | 78221 |
| 2026-01-05 | -30.67 | $47.93 | 88100 |
| 2026-01-02 | -26.49 | $48.11 | 94947 |
| 2025-12-31 | -27.10 | $47.99 | 27200 |
| 2025-12-30 | -19.10 | $48.38 | 62025 |
| 2025-12-29 | -24.85 | $48.10 | 136200 |
| 2025-12-26 | -16.02 | $48.53 | 55544 |
| 2025-12-24 | -16.84 | $48.49 | 69702 |
| 2025-12-23 | -1.65 | $48.45 | 86117 |
| 2025-12-22 | -1.30 | $48.36 | 135904 |
| 2025-12-19 | -4.31 | $48.15 | 111800 |
| 2025-12-18 | -11.78 | $47.61 | 149900 |
| 2025-12-17 | -4.44 | $47.99 | 66300 |
| 2025-12-16 | -8.73 | $47.64 | 57200 |
| 2025-12-15 | -3.37 | $47.91 | 83100 |
| 2025-12-12 | -7.97 | $47.43 | 71931 |
| 2025-12-11 | -1.53 | $46.91 | 88213 |
| 2025-12-10 | -5.84 | $45.94 | 149731 |
| 2025-12-09 | -14.29 | $45.14 | 96931 |
| 2025-12-08 | -15.25 | $45.04 | 111029 |
| 2025-12-05 | -21.70 | $44.88 | 81600 |
| 2025-12-04 | -20.43 | $44.91 | 107547 |
| 2025-12-03 | -34.04 | $44.59 | 64700 |
| 2025-12-02 | -20.85 | $44.90 | 88900 |
| 2025-12-01 | -26.81 | $44.76 | 135600 |
| 2025-11-28 | -4.68 | $45.28 | 42143 |
| 2025-11-26 | -24.14 | $45.02 | 113600 |
| 2025-11-25 | -47.46 | $44.49 | 98200 |
| 2025-11-24 | -71.08 | $44.00 | 186000 |
| 2025-11-21 | -68.07 | $44.10 | 769734 |
| 2025-11-20 | -100.00 | $43.04 | 456709 |
| 2025-11-19 | -83.23 | $43.63 | 357805 |
| 2025-11-18 | -77.44 | $43.82 | 510743 |
| 2025-11-17 | -69.21 | $44.09 | 683528 |
| 2025-11-14 | -50.30 | $44.71 | 2.1M |
| 2025-11-13 | -39.33 | $45.07 | 704900 |
| 2025-11-12 | -63.95 | $44.54 | 745600 |
| 2025-11-11 | -70.73 | $44.28 | 817000 |
| 2025-11-10 | -77.80 | $43.99 | 1.2M |
| 2025-11-07 | -88.29 | $43.56 | 951400 |
| 2025-11-06 | -90.61 | $43.61 | 2.0M |
| 2025-11-05 | -85.79 | $43.80 | 95500 |
| 2025-11-04 | -95.18 | $43.43 | 194900 |
| 2025-11-03 | -91.35 | $43.59 | 154300 |
| 2025-10-31 | -96.18 | $43.40 | 107600 |
| 2025-10-30 | -100.00 | $44.98 | 120200 |
| 2025-10-29 | -93.20 | $45.40 | 51200 |
| 2025-10-28 | -63.57 | $46.25 | 79333 |
| 2025-10-27 | -70.00 | $46.07 | 105512 |
| 2025-10-24 | -81.79 | $45.74 | 53400 |
| 2025-10-23 | -82.14 | $45.73 | 124926 |
| 2025-10-22 | -88.93 | $45.54 | 60100 |
| 2025-10-21 | -93.21 | $45.42 | 547148 |
| 2025-10-20 | -92.52 | $45.68 | 409400 |
| 2025-10-17 | -70.08 | $46.25 | 69919 |
| 2025-10-16 | -53.54 | $46.67 | 96707 |
| 2025-10-15 | -47.64 | $46.82 | 134016 |
| 2025-10-14 | -38.19 | $47.06 | 126300 |
| 2025-10-13 | -92.52 | $45.68 | 95900 |
| 2025-10-10 | -94.29 | $45.72 | 68836 |
| 2025-10-09 | -85.71 | $45.93 | 94300 |
| 2025-10-08 | -67.76 | $46.37 | 65800 |
| 2025-10-07 | -97.96 | $45.63 | 61600 |
| 2025-10-06 | -89.85 | $46.26 | 77521 |
| 2025-10-03 | -38.79 | $47.39 | 54344 |
| 2025-10-02 | -25.00 | $47.57 | 49600 |
| 2025-10-01 | -16.85 | $47.72 | 45900 |
| 2025-09-30 | 0.00 | $47.94 | 65100 |
| 2025-09-29 | -7.66 | $47.57 | 59600 |
| 2025-09-26 | -0.89 | $47.63 | 58110 |
| 2025-09-25 | -42.41 | $46.69 | 87600 |
| 2025-09-24 | -42.86 | $46.68 | 61400 |
| 2025-09-23 | -22.49 | $47.08 | 50600 |
| 2025-09-22 | -50.60 | $47.21 | 104408 |
| 2025-09-19 | -66.09 | $46.90 | 67802 |
| 2025-09-18 | -71.32 | $46.63 | 71807 |
| 2025-09-17 | -70.77 | $46.74 | 65331 |
| 2025-09-16 | -59.74 | $47.34 | 45507 |
| 2025-09-15 | -57.54 | $47.46 | 69700 |
| 2025-09-12 | -62.93 | $47.30 | 43700 |
| 2025-09-11 | -61.55 | $47.38 | 66800 |
| 2025-09-10 | -72.41 | $46.75 | 50603 |
| 2025-09-09 | -72.41 | $46.75 | 50739 |
| 2025-09-08 | -73.28 | $46.70 | 56500 |
| 2025-09-05 | -79.48 | $46.34 | 49100 |
| 2025-09-04 | -78.45 | $46.40 | 50946 |
| 2025-09-03 | -85.34 | $46.00 | 90620 |
| 2025-09-02 | -87.76 | $45.86 | 83300 |
| 2025-08-29 | -73.97 | $46.66 | 69523 |
| 2025-08-28 | -76.21 | $46.53 | 60414 |
| 2025-08-27 | -77.59 | $46.45 | 143434 |
| 2025-08-26 | -85.69 | $45.98 | 83448 |
| 2025-08-25 | -61.16 | $47.47 | 72749 |
| 2025-08-22 | -18.63 | $49.89 | 95000 |
| 2025-08-21 | -16.70 | $50.00 | 61600 |
| 2025-08-20 | -6.50 | $50.58 | 45300 |
| 2025-08-19 | -16.70 | $50.00 | 99915 |
| 2025-08-18 | -18.80 | $49.88 | 432700 |
| 2025-08-15 | -4.39 | $50.70 | 365900 |
| 2025-08-14 | 0.00 | $50.24 | 60500 |
| 2025-08-13 | -1.02 | $50.12 | 182944 |
| 2025-08-12 | -16.29 | $49.32 | 59500 |
| 2025-08-11 | -33.20 | $48.50 | 165421 |
| 2025-08-08 | -33.81 | $48.47 | 59000 |
| 2025-08-07 | -33.61 | $48.48 | 67500 |
| 2025-08-06 | -52.99 | $47.54 | 73734 |
| 2025-08-05 | -61.03 | $47.15 | 163600 |
| 2025-08-04 | -77.32 | $46.36 | 109500 |
| 2025-08-01 | -91.96 | $45.65 | 522533 |
| 2025-07-31 | -60.43 | $48.69 | 147143 |
| 2025-07-30 | -60.00 | $48.70 | 49700 |
| 2025-07-29 | -40.00 | $49.17 | 123910 |
| 2025-07-28 | -57.02 | $48.77 | 66325 |
| 2025-07-25 | -13.62 | $49.79 | 58925 |
| 2025-07-24 | -31.49 | $49.37 | 65300 |
| 2025-07-23 | -4.26 | $50.01 | 226200 |
| 2025-07-22 | -39.41 | $48.79 | 233500 |
| 2025-07-21 | -39.41 | $48.79 | 52100 |
| 2025-07-18 | -60.00 | $48.44 | 63820 |
| 2025-07-17 | -71.76 | $48.24 | 66300 |
| 2025-07-16 | -53.59 | $48.49 | 135500 |
| 2025-07-15 | -79.56 | $48.02 | 114727 |
| 2025-07-14 | -34.25 | $48.84 | 76300 |
| 2025-07-11 | -44.75 | $48.65 | 77900 |
| 2025-07-10 | -36.46 | $48.80 | 217100 |
| 2025-07-09 | -6.08 | $49.35 | 77901 |
| 2025-07-08 | -40.23 | $48.69 | 74600 |
| 2025-07-07 | -51.15 | $48.50 | 86246 |
| 2025-07-03 | -47.13 | $48.57 | 148600 |
| 2025-07-02 | -77.59 | $48.04 | 220003 |
| 2025-07-01 | -40.23 | $48.69 | 500347 |
| 2025-06-30 | -13.71 | $49.12 | 260003 |
| 2025-06-27 | -8.71 | $49.18 | 84521 |
| 2025-06-26 | -26.56 | $48.74 | 83200 |
| 2025-06-25 | -18.15 | $48.83 | 52204 |
| 2025-06-24 | -18.48 | $48.82 | 84800 |
| 2025-06-23 | -22.39 | $48.65 | 48740 |
| 2025-06-20 | -10.74 | $49.03 | 70407 |
| 2025-06-18 | -34.64 | $47.95 | 73515 |
| 2025-06-17 | -42.86 | $47.72 | 77600 |
| 2025-06-16 | -16.79 | $48.45 | 52700 |
| 2025-06-13 | -30.79 | $47.99 | 58846 |
| 2025-06-12 | -8.50 | $48.63 | 55925 |
| 2025-06-11 | -19.83 | $48.21 | 47216 |
| 2025-06-10 | -16.84 | $48.27 | 74644 |
| 2025-06-09 | -10.13 | $48.52 | 94709 |
| 2025-06-06 | -0.25 | $48.91 | 56300 |
| 2025-06-05 | -6.14 | $48.64 | 56402 |
| 2025-06-04 | -1.97 | $48.46 | 53414 |
| 2025-06-03 | -3.60 | $48.18 | 682707 |
| 2025-06-02 | 0.00 | $48.30 | 284405 |
| 2025-05-30 | -8.70 | $47.28 | 50900 |
| 2025-05-29 | -29.48 | $47.29 | 98825 |
| 2025-05-28 | -50.15 | $46.61 | 99100 |
| 2025-05-27 | -38.30 | $47.00 | 83200 |
| 2025-05-23 | -50.76 | $46.59 | 280900 |
| 2025-05-22 | -42.55 | $46.86 | 173000 |
| 2025-05-21 | -39.21 | $46.97 | 397612 |
| 2025-05-20 | -40.43 | $46.93 | 106300 |
| 2025-05-19 | -35.87 | $47.08 | 59422 |
| 2025-05-16 | -51.01 | $46.23 | 86710 |
| 2025-05-15 | -63.82 | $45.72 | 49100 |
| 2025-05-14 | -69.05 | $45.36 | 67800 |
| 2025-05-13 | -63.85 | $45.31 | 110500 |
| 2025-05-12 | -56.90 | $45.25 | 138900 |
| 2025-05-09 | -18.95 | $47.07 | 858500 |
| 2025-05-08 | -24.89 | $46.50 | 110304 |
| 2025-05-07 | -23.03 | $46.10 | 932210 |
| 2025-05-06 | -15.68 | $46.72 | 177349 |
| 2025-05-05 | -14.73 | $46.78 | 63500 |
| 2025-05-02 | -19.90 | $46.26 | 63100 |
| 2025-05-01 | -4.08 | $47.85 | 62841 |
| 2025-04-30 | -3.14 | $47.47 | 74302 |
| 2025-04-29 | -0.94 | $47.68 | 907236 |
| 2025-04-28 | -1.15 | $46.82 | 277828 |
| 2025-04-25 | -0.82 | $46.63 | 271836 |
| 2025-04-24 | -3.33 | $46.06 | 96841 |
| 2025-04-23 | -8.50 | $45.64 | 87100 |
| 2025-04-22 | -6.28 | $45.82 | 108800 |
| 2025-04-21 | -19.58 | $44.74 | 172210 |
| 2025-04-17 | -4.51 | $44.99 | 91300 |
| 2025-04-16 | -10.57 | $44.13 | 84627 |
| 2025-04-15 | -7.75 | $43.92 | 111900 |
| 2025-04-14 | -16.92 | $43.12 | 75200 |
| 2025-04-11 | -17.60 | $43.08 | 192900 |
| 2025-04-10 | -39.42 | $41.79 | 295831 |
| 2025-04-09 | -29.44 | $42.38 | 192502 |
| 2025-04-08 | -85.11 | $39.09 | 503300 |
| 2025-04-07 | -91.03 | $38.74 | 133400 |
| 2025-04-04 | -100.00 | $40.73 | 135600 |
| 2025-04-03 | -4.44 | $43.98 | 44700 |
| 2025-04-02 | 0.00 | $43.91 | 45500 |
| 2025-04-01 | -19.57 | $43.19 | 71335 |
| 2025-03-31 | -22.43 | $42.77 | 113049 |
| 2025-03-28 | -11.45 | $43.24 | 62009 |
| 2025-03-27 | -8.35 | $43.29 | 52500 |
| 2025-03-26 | -14.42 | $42.97 | 134609 |
| 2025-03-25 | -6.26 | $43.40 | 98000 |
| 2025-03-24 | -17.84 | $42.79 | 56237 |
| 2025-03-21 | -18.03 | $42.78 | 137114 |
| 2025-03-20 | -13.54 | $43.00 | 84001 |
| 2025-03-19 | -3.34 | $43.55 | 102127 |
| 2025-03-18 | -1.24 | $43.66 | 80184 |
| 2025-03-17 | -0.98 | $43.15 | 201621 |
| 2025-03-14 | -6.22 | $42.32 | 62400 |
| 2025-03-13 | -14.70 | $41.93 | 70500 |
| 2025-03-12 | -9.58 | $42.16 | 118100 |
| 2025-03-11 | -22.94 | $41.56 | 90012 |
| 2025-03-10 | -20.94 | $41.65 | 69611 |
| 2025-03-07 | -2.45 | $42.48 | 132917 |
| 2025-03-06 | -16.08 | $41.44 | 62130 |
| 2025-03-05 | -3.81 | $41.63 | 87613 |
| 2025-03-04 | -18.84 | $40.47 | 82100 |
| 2025-03-03 | -7.19 | $39.96 | 118829 |
| 2025-02-28 | -46.56 | $38.70 | 76700 |
| 2025-02-27 | -27.19 | $39.32 | 94200 |
| 2025-02-26 | -7.81 | $39.94 | 98200 |
| 2025-02-25 | -13.62 | $39.59 | 82500 |
| 2025-02-24 | -45.52 | $38.63 | 131843 |
| 2025-02-21 | -52.49 | $38.42 | 43200 |
| 2025-02-20 | -43.85 | $38.68 | 90519 |
| 2025-02-19 | -58.14 | $38.25 | 166442 |
| 2025-02-18 | -21.11 | $39.28 | 132500 |
| 2025-02-14 | -18.98 | $39.29 | 56141 |
| 2025-02-13 | -11.19 | $39.54 | 123400 |
| 2025-02-12 | -1.56 | $39.74 | 107400 |
| 2025-02-11 | -1.00 | $39.39 | 193300 |
| 2025-02-10 | -5.52 | $38.89 | 118137 |
| 2025-02-07 | -12.43 | $38.54 | 582044 |
| 2025-02-06 | -2.92 | $38.75 | 53843 |
| 2025-02-05 | -1.12 | $38.50 | 642012 |
| 2025-02-04 | -4.04 | $38.37 | 60600 |
| 2025-02-03 | -21.97 | $37.51 | 68000 |
| 2025-01-31 | -14.42 | $37.84 | 43000 |
| 2025-01-30 | -6.18 | $38.20 | 58400 |
| 2025-01-29 | -13.04 | $37.90 | 55500 |
| 2025-01-28 | -2.97 | $38.34 | 76924 |
| 2025-01-27 | -2.97 | $38.34 | 181600 |
| 2025-01-24 | -8.64 | $37.59 | 99700 |
| 2025-01-23 | -2.94 | $37.73 | 163721 |
| 2025-01-22 | -3.73 | $37.20 | 263649 |
| 2025-01-21 | -3.28 | $36.75 | 174024 |
| 2025-01-17 | -14.12 | $36.29 | 71834 |
| 2025-01-16 | -11.79 | $36.12 | 70500 |
| 2025-01-15 | -43.23 | $35.40 | 139400 |
| 2025-01-14 | -69.43 | $34.80 | 173600 |
| 2025-01-13 | -89.96 | $34.33 | 583204 |
| 2025-01-10 | -80.10 | $34.82 | 78603 |
| 2025-01-08 | -15.31 | $36.09 | 77400 |
| 2025-01-07 | -27.04 | $35.86 | 172900 |
| 2025-01-06 | -30.86 | $35.64 | 100419 |
| 2025-01-03 | -60.57 | $35.12 | 123938 |
| 2025-01-02 | -53.48 | $35.18 | 77500 |
| 2024-12-31 | -23.90 | $35.58 | 41100 |
| 2024-12-30 | -27.49 | $35.49 | 73500 |
| 2024-12-27 | -24.70 | $35.56 | 83947 |
| 2024-12-26 | -29.37 | $35.44 | 67300 |
| 2024-12-24 | -30.95 | $35.40 | 55401 |
| 2024-12-23 | -40.48 | $35.16 | 230644 |
| 2024-12-20 | -42.46 | $35.11 | 503835 |
| 2024-12-19 | -46.03 | $35.02 | 143417 |
| 2024-12-18 | -58.33 | $34.71 | 83500 |
| 2024-12-17 | -31.35 | $35.39 | 71800 |
| 2024-12-16 | -23.95 | $35.66 | 120913 |
| 2024-12-13 | -21.67 | $35.72 | 91426 |
| 2024-12-12 | -43.73 | $35.14 | 576400 |
| 2024-12-11 | -30.04 | $35.50 | 239200 |
| 2024-12-10 | -31.56 | $35.46 | 84400 |
| 2024-12-09 | -25.36 | $35.75 | 115700 |
| 2024-12-06 | -23.40 | $35.82 | 60100 |
| 2024-12-05 | -49.86 | $35.41 | 146845 |
| 2024-12-04 | -76.79 | $34.47 | 68901 |
| 2024-12-03 | -95.33 | $33.85 | 131113 |
| 2024-12-02 | -87.96 | $34.15 | 122600 |
| 2024-11-29 | -68.80 | $34.93 | 57428 |
| 2024-11-27 | -91.89 | $33.99 | 140039 |
| 2024-11-26 | -85.67 | $35.20 | 88320 |
| 2024-11-25 | -74.03 | $35.61 | 98548 |
| 2024-11-22 | -78.18 | $35.53 | 147000 |
| 2024-11-21 | -65.19 | $36.00 | 117619 |
| 2024-11-20 | -67.68 | $35.91 | 102532 |
| 2024-11-19 | -62.43 | $36.10 | 201512 |
| 2024-11-18 | -60.22 | $36.18 | 84149 |
| 2024-11-15 | -76.08 | $35.74 | 78800 |
| 2024-11-14 | -87.50 | $35.31 | 55630 |
| 2024-11-13 | -90.79 | $35.16 | 65700 |
| 2024-11-12 | -95.26 | $35.28 | 99948 |
| 2024-11-11 | -92.74 | $36.36 | 58900 |
| 2024-11-08 | -94.95 | $36.29 | 49100 |
| 2024-11-07 | -93.44 | $36.88 | 64400 |
| 2024-11-06 | -86.10 | $37.07 | 92000 |
| 2024-11-05 | -74.35 | $37.59 | 56134 |
| 2024-11-04 | -100.00 | $37.00 | 60722 |
| 2024-11-01 | -99.11 | $37.07 | 43905 |
| 2024-10-31 | -82.22 | $37.45 | 92230 |
| 2024-10-30 | -69.81 | $37.82 | 57100 |
| 2024-10-29 | -66.51 | $37.89 | 69600 |
| 2024-10-28 | -50.47 | $38.23 | 111008 |
| 2024-10-25 | -82.55 | $37.55 | 50100 |
| 2024-10-24 | -66.16 | $38.07 | 44935 |
| 2024-10-23 | -78.64 | $37.81 | 86700 |
| 2024-10-22 | -62.03 | $38.30 | 45700 |
| 2024-10-21 | -54.60 | $38.66 | 102000 |
| 2024-10-18 | -39.57 | $39.15 | 62100 |
| 2024-10-17 | -52.21 | $38.91 | 70439 |
| 2024-10-16 | -51.66 | $38.93 | 33240 |
| 2024-10-15 | -51.38 | $38.94 | 55700 |
| 2024-10-14 | -59.39 | $38.65 | 60800 |
| 2024-10-11 | -67.96 | $38.34 | 72700 |
| 2024-10-10 | -74.31 | $38.11 | 44126 |
| 2024-10-09 | -77.90 | $37.98 | 72500 |
| 2024-10-08 | -82.87 | $37.80 | 102547 |
| 2024-10-07 | -87.57 | $37.63 | 94700 |
| 2024-10-04 | -79.28 | $37.93 | 61400 |
| 2024-10-03 | -94.20 | $37.39 | 36400 |
| 2024-10-02 | -93.02 | $38.00 | 50300 |
| 2024-10-01 | -86.10 | $38.26 | 118028 |
| 2024-09-30 | -78.21 | $38.61 | 39737 |
| 2024-09-27 | -43.01 | $39.57 | 37000 |
| 2024-09-26 | -27.05 | $40.01 | 31600 |
| 2024-09-25 | -43.84 | $39.52 | 45700 |
| 2024-09-24 | -15.41 | $40.35 | 50800 |
| 2024-09-23 | -19.46 | $40.22 | 45200 |
| 2024-09-20 | -13.29 | $40.38 | 50700 |
| 2024-09-19 | -1.47 | $40.51 | 43706 |
| 2024-09-18 | -18.66 | $39.92 | 48600 |
| 2024-09-17 | -10.72 | $40.10 | 60100 |
| 2024-09-16 | -1.14 | $40.43 | 52600 |
| 2024-09-13 | -5.32 | $39.88 | 51042 |
| 2024-09-12 | -1.50 | $39.53 | 121232 |
| 2024-09-11 | -1.19 | $39.15 | 88700 |
| 2024-09-10 | -6.53 | $38.58 | 66600 |
| 2024-09-09 | -6.65 | $38.57 | 38000 |
| 2024-09-06 | -20.22 | $38.08 | 33400 |
| 2024-09-05 | -6.54 | $38.56 | 50838 |
| 2024-09-04 | -6.45 | $38.15 | 38600 |
| 2024-09-03 | -8.26 | $38.03 | 39208 |
| 2024-08-30 | -3.53 | $38.13 | 32800 |
| 2024-08-29 | -9.41 | $37.88 | 35236 |
| 2024-08-28 | -4.71 | $38.08 | 66700 |
| 2024-08-27 | -2.89 | $38.06 | 45044 |
| 2024-08-26 | -1.24 | $38.00 | 159904 |
| 2024-08-23 | -0.25 | $38.00 | 60518 |
| 2024-08-22 | -8.99 | $37.17 | 37118 |
| 2024-08-21 | -0.58 | $37.43 | 56300 |
| 2024-08-20 | -1.23 | $37.23 | 69300 |
| 2024-08-19 | -2.56 | $37.08 | 44325 |
| 2024-08-16 | -1.42 | $36.81 | 45503 |
| 2024-08-15 | -4.13 | $36.35 | 32436 |
| 2024-08-14 | -2.84 | $36.08 | 44000 |
| 2024-08-13 | -2.75 | $35.80 | 54526 |
| 2024-08-12 | -20.96 | $35.35 | 70300 |
| 2024-08-09 | -3.59 | $35.64 | 90200 |
| 2024-08-08 | -24.16 | $35.16 | 63900 |
| 2024-08-07 | -57.05 | $34.67 | 80300 |
| 2024-08-06 | -77.18 | $34.37 | 113626 |
| 2024-08-05 | -77.33 | $34.36 | 72503 |
| 2024-08-02 | -6.00 | $35.43 | 80500 |
| 2024-08-01 | -30.34 | $35.03 | 96200 |
| 2024-07-31 | -21.38 | $35.16 | 65100 |
| 2024-07-30 | -5.00 | $35.36 | 60700 |
| 2024-07-29 | -20.91 | $35.01 | 98849 |
| 2024-07-26 | -2.40 | $35.40 | 70848 |
| 2024-07-25 | -15.43 | $34.99 | 129423 |
| 2024-07-24 | -26.05 | $34.66 | 59210 |
| 2024-07-23 | -11.25 | $35.12 | 128400 |
| 2024-07-22 | -7.72 | $35.23 | 154045 |
| 2024-07-19 | -23.15 | $34.75 | 67100 |
| 2024-07-18 | -16.40 | $34.96 | 67100 |
| 2024-07-17 | -12.22 | $35.09 | 59825 |
| 2024-07-16 | -12.43 | $35.05 | 88600 |
| 2024-07-15 | -8.80 | $35.08 | 65200 |
| 2024-07-12 | -6.32 | $35.19 | 87200 |
| 2024-07-11 | -7.54 | $34.84 | 55811 |
| 2024-07-10 | -11.68 | $34.67 | 48821 |
| 2024-07-09 | -22.38 | $34.23 | 51714 |
| 2024-07-08 | -29.19 | $34.63 | 116200 |
| 2024-07-05 | -32.29 | $34.73 | 52317 |
| 2024-07-03 | -40.37 | $34.29 | 54825 |
| 2024-07-02 | -54.68 | $33.51 | 75800 |
| 2024-07-01 | -52.48 | $33.63 | 104011 |
| 2024-06-28 | -67.52 | $32.81 | 107200 |
| 2024-06-27 | -72.29 | $32.55 | 60000 |
| 2024-06-26 | -66.79 | $32.85 | 73148 |
| 2024-06-25 | -62.94 | $33.06 | 176200 |
| 2024-06-24 | -63.31 | $33.08 | 128300 |
| 2024-06-21 | -70.14 | $32.70 | 152600 |
| 2024-06-20 | -59.17 | $33.31 | 400430 |
| 2024-06-18 | -67.97 | $32.93 | 179047 |
| 2024-06-17 | -78.81 | $32.29 | 160500 |
| 2024-06-14 | -93.90 | $31.40 | 150100 |
| 2024-06-13 | -91.19 | $33.42 | 420338 |
| 2024-06-12 | -73.47 | $34.78 | 94400 |
| 2024-06-11 | -94.22 | $34.17 | 87500 |
| 2024-06-10 | -81.82 | $34.96 | 53701 |
| 2024-06-07 | -79.39 | $35.90 | 34506 |
| 2024-06-06 | -47.33 | $36.32 | 44149 |
| 2024-06-05 | -54.48 | $36.21 | 44900 |
| 2024-06-04 | -57.37 | $35.85 | 355435 |
| 2024-06-03 | -29.83 | $36.23 | 705739 |
| 2024-05-31 | -25.00 | $36.11 | 53120 |
| 2024-05-30 | -33.43 | $35.83 | 57900 |
| 2024-05-29 | -34.34 | $35.80 | 61500 |
| 2024-05-28 | -23.80 | $36.15 | 47200 |
| 2024-05-24 | -13.25 | $36.50 | 47647 |
| 2024-05-23 | -30.72 | $35.92 | 65900 |
| 2024-05-22 | -19.28 | $36.30 | 51800 |
| 2024-05-21 | -3.61 | $36.82 | 165439 |
| 2024-05-20 | -24.61 | $36.53 | 48500 |
| 2024-05-17 | -20.98 | $36.67 | 83117 |
| 2024-05-16 | -28.76 | $36.37 | 38500 |
| 2024-05-15 | -31.61 | $36.26 | 67300 |
| 2024-05-14 | -33.42 | $36.19 | 32100 |
| 2024-05-13 | -30.31 | $36.31 | 34400 |
| 2024-05-10 | -31.35 | $36.27 | 42443 |
| 2024-05-09 | -33.94 | $36.17 | 64400 |
| 2024-05-08 | -44.04 | $35.78 | 57824 |
| 2024-05-07 | -62.69 | $35.06 | 59421 |
| 2024-05-06 | -73.58 | $34.64 | 108539 |
| 2024-05-03 | -94.30 | $33.84 | 110400 |
| 2024-05-02 | -85.28 | $34.41 | 40600 |
| 2024-05-01 | -85.10 | $34.50 | 37900 |
| 2024-04-30 | -85.34 | $34.49 | 72400 |
| 2024-04-29 | -81.25 | $34.66 | 202800 |
| 2024-04-26 | -96.78 | $34.02 | 136900 |
| 2024-04-25 | -71.15 | $36.06 | 288300 |
| 2024-04-24 | -51.15 | $36.67 | 90700 |
| 2024-04-23 | -24.59 | $37.48 | 58200 |
| 2024-04-22 | -48.52 | $36.75 | 49200 |
| 2024-04-19 | -66.56 | $36.20 | 68619 |
| 2024-04-18 | -80.00 | $35.79 | 67822 |
| 2024-04-17 | -83.61 | $35.68 | 68000 |
| 2024-04-16 | -92.46 | $35.41 | 88023 |
| 2024-04-15 | -93.86 | $35.63 | 49800 |
| 2024-04-12 | -93.86 | $35.63 | 44300 |
| 2024-04-11 | -79.78 | $36.02 | 58100 |
| 2024-04-10 | -84.89 | $36.32 | 54921 |
| 2024-04-09 | -86.62 | $36.87 | 51000 |
| 2024-04-08 | -48.79 | $37.22 | 60118 |
| 2024-04-05 | -59.90 | $36.99 | 44922 |
| 2024-04-04 | -43.44 | $37.27 | 51305 |
| 2024-04-03 | -20.00 | $37.70 | 48700 |
| 2024-04-02 | -27.12 | $37.43 | 44200 |
| 2024-04-01 | -26.26 | $37.45 | 50700 |
| 2024-03-28 | -15.71 | $37.60 | 63019 |
| 2024-03-27 | -12.50 | $37.70 | 87805 |
| 2024-03-26 | -20.83 | $37.44 | 93520 |
| 2024-03-25 | -26.60 | $37.26 | 295500 |
| 2024-03-22 | -29.49 | $37.17 | 154307 |
| 2024-03-21 | -14.02 | $37.64 | 74737 |
| 2024-03-20 | -1.41 | $38.04 | 79300 |
| 2024-03-19 | -3.79 | $37.62 | 59900 |
| 2024-03-18 | -10.17 | $37.16 | 30025 |
| 2024-03-15 | -2.73 | $37.45 | 40824 |
| 2024-03-14 | -9.61 | $36.88 | 63700 |
| 2024-03-13 | -5.96 | $37.03 | 46700 |
| 2024-03-12 | 0.00 | $37.17 | 57929 |
| 2024-03-11 | -7.18 | $36.46 | 45736 |
| 2024-03-08 | -3.51 | $36.60 | 75500 |
| 2024-03-07 | -0.97 | $36.27 | 42232 |
| 2024-03-06 | -4.11 | $35.70 | 57801 |
| 2024-03-05 | -11.78 | $35.42 | 40402 |
| 2024-03-04 | -11.78 | $35.42 | 65719 |
| 2024-03-01 | -22.19 | $35.04 | 54800 |
| 2024-02-29 | -8.22 | $35.55 | 49705 |
| 2024-02-28 | -3.66 | $35.36 | 55100 |
| 2024-02-27 | -2.31 | $35.16 | 52432 |
| 2024-02-26 | -5.67 | $35.03 | 59827 |
| 2024-02-23 | -6.94 | $34.88 | 57413 |
| 2024-02-22 | 0.00 | $34.84 | 92339 |
| 2024-02-21 | -20.53 | $33.71 | 72845 |
| 2024-02-20 | -26.32 | $33.60 | 67900 |
| 2024-02-16 | -38.42 | $33.37 | 46700 |
| 2024-02-15 | -42.11 | $33.30 | 40800 |
| 2024-02-14 | -63.68 | $32.89 | 60512 |
| 2024-02-13 | -64.52 | $32.70 | 192230 |
| 2024-02-12 | -53.46 | $32.94 | 44500 |
| 2024-02-09 | -74.19 | $32.49 | 41935 |
| 2024-02-08 | -75.12 | $32.47 | 60100 |
| 2024-02-07 | -56.22 | $32.88 | 48535 |
| 2024-02-06 | -54.38 | $32.92 | 311015 |
| 2024-02-05 | -62.67 | $32.74 | 151500 |
| 2024-02-02 | -51.61 | $32.98 | 38434 |
| 2024-02-01 | -38.25 | $33.27 | 408600 |
| 2024-01-31 | -29.49 | $33.46 | 58900 |
| 2024-01-30 | -7.18 | $33.74 | 195603 |
| 2024-01-29 | -7.18 | $33.74 | 82800 |
| 2024-01-26 | -17.95 | $33.53 | 89701 |
| 2024-01-25 | -18.97 | $33.51 | 112900 |
| 2024-01-24 | -16.92 | $33.55 | 89201 |
| 2024-01-23 | -12.50 | $33.33 | 60531 |
| 2024-01-22 | -8.13 | $33.40 | 69543 |
| 2024-01-19 | -1.89 | $33.42 | 76615 |
| 2024-01-18 | -24.07 | $32.68 | 77443 |
| 2024-01-17 | -66.39 | $32.13 | 62905 |
| 2024-01-16 | -59.06 | $32.19 | 77800 |
| 2024-01-12 | -51.18 | $32.29 | 46200 |
| 2024-01-11 | -56.69 | $32.22 | 40400 |
| 2024-01-10 | -34.65 | $32.50 | 148300 |
| 2024-01-09 | -44.88 | $32.37 | 240508 |
| 2024-01-08 | 0.00 | $32.94 | 84500 |
| 2024-01-05 | -21.95 | $32.63 | 41400 |
| 2024-01-04 | -22.76 | $32.62 | 37225 |
| 2024-01-03 | -29.63 | $32.50 | 33500 |
| 2024-01-02 | -22.44 | $32.55 | 57800 |
| 2023-12-29 | -13.46 | $32.69 | 47048 |
| 2023-12-28 | -16.67 | $32.60 | 82948 |
| 2023-12-27 | -0.56 | $32.89 | 224945 |
| 2023-12-26 | -8.00 | $32.71 | 82027 |
| 2023-12-22 | -8.43 | $32.63 | 59500 |
| 2023-12-21 | -16.29 | $32.49 | 35801 |
| 2023-12-20 | -43.19 | $31.86 | 77800 |
| 2023-12-19 | -27.23 | $32.20 | 213224 |
| 2023-12-18 | -45.54 | $31.81 | 74648 |
| 2023-12-15 | -51.64 | $31.68 | 106800 |
| 2023-12-14 | -27.73 | $32.12 | 54500 |
| 2023-12-13 | 0.00 | $32.78 | 57006 |
| 2023-12-12 | 0.00 | $32.52 | 41500 |
| 2023-12-11 | -3.49 | $32.37 | 32230 |
| 2023-12-08 | -0.66 | $32.44 | 37600 |
| 2023-12-07 | -2.26 | $32.34 | 58330 |
| 2023-12-06 | -12.94 | $31.80 | 59432 |
| 2023-12-05 | -6.02 | $31.55 | 44600 |
| 2023-12-04 | -2.49 | $31.56 | 40709 |
| 2023-12-01 | -1.24 | $31.59 | 38301 |
| 2023-11-30 | -8.11 | $31.25 | 87609 |
| 2023-11-29 | -8.56 | $31.24 | 57208 |
| 2023-11-28 | -5.94 | $31.27 | 39800 |
| 2023-11-27 | -5.80 | $31.16 | 32313 |
| 2023-11-24 | -2.36 | $31.22 | 38800 |
| 2023-11-22 | -14.35 | $30.77 | 81000 |
| 2023-11-21 | -15.61 | $30.74 | 53900 |
| 2023-11-20 | -1.27 | $31.08 | 61200 |
| 2023-11-17 | -0.44 | $30.99 | 48600 |
| 2023-11-16 | -16.04 | $30.42 | 45400 |
| 2023-11-15 | -20.28 | $30.33 | 52700 |
| 2023-11-14 | -6.60 | $30.62 | 43247 |
| 2023-11-13 | -32.55 | $30.07 | 361928 |
| 2023-11-10 | -46.23 | $29.78 | 136531 |
| 2023-11-09 | -66.51 | $29.35 | 46100 |
| 2023-11-08 | -50.00 | $29.70 | 55100 |
| 2023-11-07 | -68.40 | $29.31 | 56013 |
| 2023-11-06 | -44.34 | $29.82 | 58600 |
| 2023-11-03 | -29.25 | $30.14 | 44400 |
| 2023-11-02 | 0.00 | $30.76 | 151515 |
| 2023-11-01 | -27.75 | $29.89 | 352000 |
| 2023-10-31 | -37.31 | $29.62 | 178327 |
| 2023-10-30 | -33.33 | $29.70 | 690704 |
| 2023-10-27 | -80.60 | $28.75 | 75537 |
| 2023-10-26 | -73.13 | $28.90 | 107612 |
| 2023-10-25 | -65.67 | $29.05 | 86900 |
| 2023-10-24 | -72.14 | $28.92 | 105000 |
| 2023-10-23 | -75.00 | $28.87 | 113200 |
| 2023-10-20 | -81.86 | $28.73 | 120131 |
| 2023-10-19 | -62.04 | $29.29 | 92014 |
| 2023-10-18 | -58.78 | $29.51 | 78200 |
| 2023-10-17 | -54.29 | $29.85 | 66600 |
| 2023-10-16 | -65.03 | $29.50 | 86000 |
| 2023-10-13 | -69.94 | $29.34 | 53300 |
| 2023-10-12 | -57.36 | $29.75 | 45542 |
| 2023-10-11 | -41.41 | $30.27 | 67204 |
| 2023-10-10 | -53.99 | $29.86 | 79900 |
| 2023-10-09 | -63.50 | $29.55 | 109126 |
| 2023-10-06 | -60.74 | $29.64 | 398200 |
| 2023-10-05 | -86.50 | $28.80 | 240543 |
| 2023-10-04 | -92.02 | $28.62 | 111100 |
| 2023-10-03 | -98.07 | $28.57 | 148800 |
| 2023-10-02 | -97.14 | $28.90 | 77300 |
| 2023-09-29 | -82.46 | $29.74 | 102212 |
| 2023-09-28 | -75.88 | $29.89 | 122400 |
| 2023-09-27 | -85.09 | $29.68 | 67408 |
| 2023-09-26 | -64.47 | $30.15 | 45300 |
| 2023-09-25 | -58.33 | $30.29 | 87348 |
| 2023-09-22 | -45.61 | $30.58 | 58200 |
| 2023-09-21 | -32.89 | $30.87 | 39011 |
| 2023-09-20 | -20.18 | $31.16 | 71800 |
| 2023-09-19 | -0.48 | $31.41 | 40637 |
| 2023-09-18 | -20.67 | $30.99 | 29100 |
| 2023-09-15 | -9.05 | $31.23 | 47500 |
| 2023-09-14 | -2.15 | $31.14 | 54911 |
| 2023-09-13 | -10.64 | $30.58 | 34138 |
| 2023-09-12 | -31.39 | $30.26 | 45200 |
| 2023-09-11 | -48.18 | $30.03 | 64910 |
| 2023-09-08 | -80.29 | $29.59 | 46200 |
| 2023-09-07 | -93.33 | $29.45 | 64612 |
| 2023-09-06 | -86.67 | $29.58 | 42440 |
| 2023-09-05 | -76.92 | $29.77 | 64204 |
| 2023-09-01 | -63.08 | $30.04 | 53144 |
| 2023-08-31 | -60.00 | $30.10 | 47800 |
| 2023-08-30 | -41.33 | $30.46 | 41700 |
| 2023-08-29 | -37.76 | $30.53 | 156129 |
| 2023-08-28 | -61.73 | $30.06 | 63804 |
| 2023-08-25 | -79.08 | $29.72 | 31442 |
| 2023-08-24 | -87.24 | $29.56 | 67844 |
| 2023-08-23 | -69.39 | $29.91 | 57800 |
| 2023-08-22 | -80.10 | $29.70 | 85400 |
| 2023-08-21 | -78.57 | $29.73 | 99131 |
| 2023-08-18 | -86.22 | $29.58 | 161300 |
| 2023-08-17 | -79.08 | $29.72 | 552900 |
| 2023-08-16 | -79.08 | $29.72 | 67400 |
| 2023-08-15 | -65.31 | $29.99 | 229624 |
| 2023-08-14 | -37.76 | $30.53 | 113737 |
| 2023-08-11 | -39.29 | $30.50 | 51325 |
| 2023-08-10 | -23.98 | $30.80 | 410907 |
| 2023-08-09 | -43.01 | $30.41 | 314000 |
| 2023-08-08 | -55.96 | $30.16 | 79700 |
| 2023-08-07 | -24.74 | $30.53 | 43200 |
| 2023-08-04 | -34.74 | $30.09 | 33200 |
| 2023-08-03 | -45.45 | $29.64 | 70300 |
| 2023-08-02 | -33.78 | $29.99 | 59632 |
| 2023-08-01 | -17.84 | $30.58 | 92800 |
| 2023-07-31 | -11.08 | $30.83 | 49100 |
| 2023-07-28 | -5.14 | $31.05 | 67000 |
| 2023-07-27 | -12.32 | $30.60 | 63225 |
| 2023-07-26 | -5.33 | $30.74 | 72900 |
| 2023-07-25 | -8.88 | $30.62 | 96700 |
| 2023-07-24 | -4.14 | $30.78 | 59000 |
| 2023-07-21 | -1.18 | $30.88 | 372411 |
| 2023-07-20 | -3.80 | $30.58 | 209000 |
| 2023-07-19 | -5.22 | $29.90 | 74004 |
| 2023-07-18 | -4.42 | $29.92 | 62600 |
| 2023-07-17 | -8.43 | $29.82 | 68200 |
| 2023-07-14 | -19.68 | $29.54 | 464900 |
| 2023-07-13 | -1.20 | $30.00 | 56000 |
| 2023-07-12 | -10.64 | $29.64 | 49500 |
| 2023-07-11 | -53.19 | $28.64 | 132600 |
| 2023-07-10 | -81.28 | $27.98 | 63200 |
| 2023-07-07 | -88.94 | $27.80 | 83506 |
| 2023-07-06 | -87.66 | $27.83 | 69300 |
| 2023-07-05 | -92.94 | $28.31 | 66000 |
| 2023-07-03 | -8.24 | $29.75 | 31312 |
| 2023-06-30 | -9.62 | $29.60 | 37728 |
| 2023-06-29 | -20.31 | $29.21 | 43034 |
| 2023-06-28 | -14.60 | $29.27 | 51129 |
| 2023-06-27 | -3.68 | $29.41 | 65200 |
| 2023-06-26 | -29.69 | $29.00 | 91209 |
| 2023-06-23 | -49.22 | $28.75 | 108235 |
| 2023-06-22 | -56.25 | $28.66 | 52526 |
| 2023-06-21 | -63.50 | $28.83 | 82641 |
| 2023-06-20 | -65.00 | $28.80 | 48831 |
| 2023-06-16 | -57.50 | $28.95 | 60600 |
| 2023-06-15 | -45.00 | $29.20 | 71200 |
| 2023-06-14 | -67.63 | $28.77 | 71700 |
| 2023-06-13 | -80.48 | $28.51 | 65246 |
| 2023-06-12 | -90.95 | $28.29 | 71900 |
| 2023-06-09 | -76.19 | $28.60 | 390710 |
| 2023-06-08 | -42.86 | $29.30 | 124841 |
| 2023-06-07 | -49.05 | $29.17 | 388700 |
| 2023-06-06 | -49.11 | $29.24 | 133800 |
| 2023-06-05 | -58.63 | $29.13 | 138012 |
| 2023-06-02 | -53.75 | $29.27 | 317300 |
| 2023-06-01 | -67.59 | $28.92 | 854134 |
| 2023-05-31 | -95.43 | $28.29 | 96000 |
| 2023-05-30 | -93.43 | $28.99 | 91000 |
| 2023-05-26 | -92.74 | $29.06 | 132326 |
| 2023-05-25 | -94.43 | $28.99 | 117613 |
| 2023-05-24 | -99.22 | $29.05 | 98000 |
| 2023-05-23 | -83.38 | $29.73 | 111917 |
| 2023-05-22 | -77.31 | $29.96 | 286006 |
| 2023-05-19 | -75.20 | $30.04 | 82100 |
| 2023-05-18 | -76.52 | $29.99 | 52700 |
| 2023-05-17 | -72.56 | $30.14 | 54008 |
| 2023-05-16 | -72.82 | $30.13 | 88700 |
| 2023-05-15 | -75.73 | $30.02 | 74741 |
| 2023-05-12 | -96.83 | $29.22 | 49522 |
| 2023-05-11 | -91.03 | $29.44 | 622900 |
| 2023-05-10 | -83.06 | $29.80 | 50500 |
| 2023-05-09 | -70.97 | $30.25 | 58000 |
| 2023-05-08 | -66.13 | $30.43 | 56400 |
| 2023-05-05 | -63.44 | $30.53 | 44100 |
| 2023-05-04 | -91.13 | $29.50 | 64300 |
| 2023-05-03 | -33.85 | $32.02 | 428934 |
| 2023-05-02 | -43.97 | $31.76 | 176400 |
| 2023-05-01 | -9.73 | $32.64 | 73100 |
| 2023-04-28 | -4.17 | $32.62 | 52600 |
| 2023-04-27 | -2.11 | $32.64 | 74900 |
| 2023-04-26 | -16.87 | $32.11 | 83300 |
| 2023-04-25 | -16.87 | $31.84 | 55800 |
| 2023-04-24 | -0.89 | $32.37 | 105100 |
| 2023-04-21 | -1.80 | $32.17 | 112000 |
| 2023-04-20 | -3.86 | $32.09 | 90100 |
| 2023-04-19 | -2.83 | $32.13 | 64300 |
| 2023-04-18 | -13.66 | $31.70 | 60600 |
| 2023-04-17 | -28.09 | $31.07 | 60700 |
| 2023-04-14 | -15.70 | $31.50 | 64747 |
| 2023-04-13 | -1.29 | $32.17 | 65600 |
| 2023-04-12 | -3.90 | $32.04 | 65309 |
| 2023-04-11 | -0.70 | $31.64 | 46900 |
| 2023-04-10 | -3.42 | $31.31 | 31745 |
| 2023-04-06 | -1.47 | $31.39 | 51008 |
| 2023-04-05 | -23.95 | $30.79 | 187541 |
| 2023-04-04 | -23.29 | $30.95 | 262301 |
| 2023-04-03 | -27.71 | $30.83 | 56029 |
| 2023-03-31 | -33.95 | $30.57 | 124536 |
| 2023-03-30 | -28.60 | $30.83 | 48600 |
| 2023-03-29 | -40.33 | $30.26 | 44300 |
| 2023-03-28 | -59.05 | $29.35 | 57428 |
| 2023-03-27 | -61.73 | $29.22 | 52339 |
| 2023-03-24 | -70.16 | $28.81 | 85500 |
| 2023-03-23 | -64.61 | $29.08 | 56217 |
| 2023-03-22 | -59.05 | $29.35 | 113400 |
| 2023-03-21 | -48.77 | $29.85 | 46100 |
| 2023-03-20 | -74.49 | $28.60 | 55700 |
| 2023-03-17 | -94.24 | $27.64 | 71811 |
| 2023-03-16 | -72.43 | $28.70 | 90700 |
| 2023-03-15 | -82.51 | $28.21 | 97900 |
| 2023-03-14 | -88.53 | $29.75 | 85600 |
| 2023-03-13 | -92.83 | $29.63 | 106700 |
| 2023-03-10 | -51.97 | $30.77 | 279200 |
| 2023-03-09 | -28.32 | $31.43 | 121800 |
| 2023-03-08 | -14.34 | $31.82 | 305035 |
| 2023-03-07 | -24.73 | $31.53 | 94718 |
| 2023-03-06 | -3.58 | $32.12 | 101542 |
| 2023-03-03 | -4.91 | $31.95 | 44600 |
| 2023-03-02 | -18.49 | $31.59 | 36222 |
| 2023-03-01 | -10.57 | $31.80 | 91547 |
| 2023-02-28 | -18.22 | $31.54 | 67213 |
| 2023-02-27 | -21.68 | $31.20 | 67600 |
| 2023-02-24 | -71.24 | $30.08 | 45219 |
| 2023-02-23 | -50.00 | $30.56 | 110328 |
| 2023-02-22 | -97.35 | $29.49 | 46600 |
| 2023-02-21 | -98.92 | $29.86 | 47000 |
| 2023-02-17 | -77.38 | $30.39 | 39400 |
| 2023-02-16 | -89.88 | $30.18 | 48900 |
| 2023-02-15 | -89.29 | $30.19 | 35000 |
| 2023-02-14 | -75.63 | $30.48 | 47947 |
| 2023-02-13 | -71.34 | $30.52 | 85800 |
| 2023-02-10 | -69.06 | $30.44 | 114535 |
| 2023-02-09 | -47.15 | $30.78 | 44400 |
| 2023-02-08 | -45.11 | $30.63 | 47400 |
| 2023-02-07 | -41.70 | $30.71 | 50515 |
| 2023-02-06 | -44.03 | $30.62 | 50300 |
| 2023-02-03 | -24.24 | $30.89 | 42502 |
| 2023-02-02 | -4.29 | $31.53 | 68740 |
| 2023-02-01 | -6.17 | $31.46 | 41209 |
| 2023-01-31 | -2.08 | $31.26 | 54000 |
| 2023-01-30 | -8.12 | $31.04 | 83100 |
| 2023-01-27 | -5.88 | $31.12 | 72939 |
| 2023-01-26 | -1.96 | $31.26 | 72100 |
| 2023-01-25 | -3.39 | $31.18 | 317626 |
| 2023-01-24 | -3.83 | $30.77 | 94327 |
| 2023-01-23 | -9.90 | $30.58 | 289322 |
| 2023-01-20 | -5.11 | $30.73 | 54300 |
| 2023-01-19 | -19.81 | $30.27 | 88235 |
| 2023-01-18 | -18.04 | $30.32 | 59030 |
| 2023-01-17 | -6.87 | $30.25 | 89600 |
| 2023-01-13 | -5.17 | $30.11 | 75600 |
| 2023-01-12 | -4.06 | $30.14 | 74000 |
| 2023-01-11 | -12.90 | $29.43 | 64400 |
| 2023-01-10 | -7.66 | $29.54 | 48600 |
| 2023-01-09 | -18.92 | $29.29 | 155438 |
| 2023-01-06 | -16.24 | $29.14 | 231239 |
| 2023-01-05 | -67.01 | $28.14 | 71500 |
| 2023-01-04 | -45.18 | $28.57 | 141722 |
| 2023-01-03 | -71.07 | $28.06 | 100000 |
| 2022-12-30 | -80.71 | $27.87 | 57400 |
| 2022-12-29 | -68.02 | $28.12 | 72413 |
| 2022-12-28 | -83.25 | $27.82 | 59600 |
| 2022-12-27 | -69.04 | $28.10 | 49900 |
| 2022-12-23 | -71.57 | $28.05 | 64038 |
| 2022-12-22 | -69.04 | $28.10 | 103134 |
| 2022-12-21 | -62.94 | $28.22 | 498424 |
| 2022-12-20 | -72.08 | $28.04 | 63410 |
| 2022-12-19 | -81.73 | $27.85 | 122300 |
| 2022-12-16 | -90.86 | $27.67 | 64600 |
| 2022-12-15 | -69.03 | $27.90 | 66100 |
| 2022-12-14 | -27.43 | $28.84 | 78900 |
| 2022-12-13 | -10.57 | $29.20 | 155100 |
| 2022-12-12 | -10.31 | $28.74 | 784110 |
| 2022-12-09 | -8.76 | $28.77 | 120313 |
| 2022-12-08 | -23.26 | $28.44 | 55400 |
| 2022-12-07 | -11.28 | $28.64 | 84400 |
| 2022-12-06 | -10.53 | $28.66 | 111700 |
| 2022-12-05 | -11.28 | $28.64 | 163207 |
| 2022-12-02 | -3.20 | $28.79 | 67447 |
| 2022-12-01 | -4.53 | $28.71 | 71010 |
| 2022-11-30 | -4.16 | $28.27 | 217232 |
| 2022-11-29 | -3.64 | $28.29 | 58641 |
| 2022-11-28 | -13.39 | $27.88 | 103800 |
| 2022-11-25 | -2.36 | $28.30 | 35625 |
| 2022-11-23 | -0.83 | $28.16 | 96000 |
| 2022-11-22 | -3.39 | $28.00 | 45700 |
| 2022-11-21 | -12.53 | $27.65 | 58400 |
| 2022-11-18 | -6.23 | $27.88 | 76100 |
| 2022-11-17 | -3.60 | $27.65 | 89100 |
| 2022-11-16 | -3.60 | $27.65 | 62500 |
| 2022-11-15 | -8.99 | $27.41 | 81221 |
| 2022-11-14 | -9.66 | $27.38 | 112400 |
| 2022-11-11 | -0.92 | $27.66 | 83100 |
| 2022-11-10 | 0.00 | $27.13 | 158337 |
| 2022-11-09 | -9.70 | $26.29 | 86200 |
| 2022-11-08 | -3.06 | $26.60 | 127730 |
| 2022-11-07 | -4.15 | $26.46 | 103014 |
| 2022-11-04 | -1.73 | $25.82 | 72316 |
| 2022-11-03 | -8.50 | $25.07 | 134100 |
| 2022-11-02 | -22.38 | $24.58 | 67614 |
| 2022-11-01 | -7.06 | $25.00 | 127530 |
| 2022-10-31 | -12.62 | $24.68 | 157520 |
| 2022-10-28 | -2.83 | $24.99 | 137700 |
| 2022-10-27 | -11.33 | $24.69 | 334200 |
| 2022-10-26 | -4.06 | $24.87 | 90500 |
| 2022-10-25 | -0.59 | $24.91 | 91846 |
| 2022-10-24 | -2.61 | $24.54 | 145600 |
| 2022-10-21 | -0.40 | $24.03 | 179800 |
| 2022-10-20 | -17.36 | $23.56 | 93631 |
| 2022-10-19 | -26.32 | $23.80 | 74102 |
| 2022-10-18 | -36.78 | $23.64 | 120423 |
| 2022-10-17 | -47.46 | $23.42 | 120200 |
| 2022-10-14 | -65.53 | $22.87 | 157105 |
| 2022-10-13 | -65.29 | $22.90 | 193900 |
| 2022-10-12 | -92.35 | $21.87 | 128725 |
| 2022-10-11 | -86.17 | $22.12 | 209005 |
| 2022-10-10 | -75.90 | $22.56 | 231318 |
| 2022-10-07 | -80.59 | $22.41 | 110824 |
| 2022-10-06 | -73.74 | $22.71 | 97900 |
| 2022-10-05 | -61.42 | $23.25 | 122800 |
| 2022-10-04 | -49.77 | $23.76 | 322300 |
| 2022-10-03 | -92.69 | $21.88 | 257900 |
| 2022-09-30 | -96.74 | $21.78 | 255843 |
| 2022-09-29 | -92.79 | $21.95 | 613300 |
| 2022-09-28 | -83.01 | $22.52 | 209400 |
| 2022-09-27 | -97.06 | $22.31 | 450300 |
| 2022-09-26 | -97.94 | $22.61 | 217000 |
| 2022-09-23 | -88.42 | $23.42 | 239000 |
| 2022-09-22 | -54.74 | $24.38 | 194801 |
| 2022-09-21 | -56.84 | $24.32 | 128016 |
| 2022-09-20 | -38.25 | $24.85 | 163827 |
| 2022-09-19 | -22.81 | $25.29 | 115600 |
| 2022-09-16 | -21.05 | $25.34 | 72100 |
| 2022-09-15 | -19.65 | $25.38 | 76448 |
| 2022-09-14 | -26.67 | $25.18 | 109100 |
| 2022-09-13 | -26.67 | $25.18 | 73000 |
| 2022-09-12 | -4.21 | $25.82 | 145900 |
| 2022-09-09 | -8.18 | $25.11 | 105247 |
| 2022-09-08 | -40.45 | $24.40 | 163700 |
| 2022-09-07 | -63.18 | $23.90 | 153400 |
| 2022-09-06 | -80.45 | $23.52 | 258600 |
| 2022-09-02 | -92.73 | $23.25 | 136900 |
| 2022-09-01 | -81.36 | $23.50 | 281500 |
| 2022-08-31 | -80.88 | $23.64 | 193847 |
| 2022-08-30 | -85.29 | $23.55 | 175844 |
| 2022-08-29 | -66.90 | $23.39 | 272700 |
| 2022-08-26 | -71.13 | $23.27 | 139829 |
| 2022-08-25 | -55.63 | $23.71 | 142700 |
| 2022-08-24 | -51.55 | $23.63 | 159749 |
| 2022-08-23 | -45.83 | $23.75 | 175200 |
| 2022-08-22 | -43.77 | $23.64 | 255500 |
| 2022-08-19 | -22.81 | $24.43 | 75210 |
| 2022-08-18 | -15.75 | $24.69 | 119624 |
| 2022-08-17 | -7.47 | $25.00 | 184700 |
| 2022-08-16 | -3.54 | $25.15 | 132900 |
| 2022-08-15 | -5.81 | $25.06 | 165108 |
| 2022-08-12 | -0.74 | $25.26 | 62302 |
| 2022-08-11 | -4.60 | $25.05 | 128905 |
| 2022-08-10 | -2.88 | $25.01 | 75700 |
| 2022-08-09 | -6.68 | $24.39 | 172620 |
| 2022-08-08 | -5.88 | $24.30 | 224100 |
| 2022-08-05 | 0.00 | $24.08 | 118606 |
| 2022-08-04 | -7.27 | $23.68 | 164811 |
| 2022-08-03 | -0.91 | $23.89 | 166500 |
| 2022-08-02 | -25.30 | $22.51 | 232800 |
| 2022-08-01 | -6.72 | $22.98 | 259400 |
| 2022-07-29 | 0.00 | $23.09 | 164217 |
| 2022-07-28 | -21.28 | $22.47 | 591400 |
| 2022-07-27 | -33.08 | $22.40 | 280800 |
| 2022-07-26 | -69.71 | $21.55 | 326900 |
| 2022-07-25 | -57.65 | $21.92 | 298500 |
| 2022-07-22 | -70.28 | $21.58 | 112200 |
| 2022-07-21 | -64.71 | $21.76 | 111841 |
| 2022-07-20 | -74.92 | $21.43 | 313000 |
| 2022-07-19 | -61.34 | $21.95 | 356200 |
| 2022-07-18 | -79.36 | $21.33 | 366600 |
| 2022-07-15 | -85.17 | $21.13 | 179200 |
| 2022-07-14 | -92.76 | $20.89 | 169730 |
| 2022-07-13 | -79.32 | $21.55 | 197100 |
| 2022-07-12 | -74.79 | $21.71 | 206000 |
| 2022-07-11 | -78.19 | $21.59 | 404546 |
| 2022-07-08 | -72.98 | $21.99 | 126100 |
| 2022-07-07 | -80.37 | $21.67 | 197900 |
| 2022-07-06 | -90.36 | $21.27 | 426608 |
| 2022-07-05 | -91.13 | $21.26 | 225400 |
| 2022-07-01 | -82.03 | $22.95 | 123400 |
| 2022-06-30 | -84.93 | $22.85 | 213004 |
| 2022-06-29 | -99.29 | $22.97 | 351643 |
| 2022-06-28 | -88.34 | $23.28 | 282200 |
| 2022-06-27 | -90.34 | $23.26 | 376100 |
| 2022-06-24 | -71.96 | $23.85 | 135412 |
| 2022-06-23 | -88.47 | $23.32 | 264124 |
| 2022-06-22 | -75.39 | $23.74 | 190312 |
| 2022-06-21 | -71.34 | $23.87 | 284529 |
| 2022-06-17 | -78.50 | $23.64 | 179006 |
| 2022-06-16 | -76.01 | $23.72 | 196500 |
| 2022-06-15 | -64.80 | $24.08 | 309000 |
| 2022-06-14 | -85.67 | $23.41 | 377800 |
| 2022-06-13 | -95.64 | $23.09 | 195700 |
| 2022-06-10 | -93.31 | $23.79 | 221600 |
| 2022-06-09 | -48.01 | $24.71 | 248619 |
| 2022-06-08 | -42.38 | $24.88 | 239420 |
| 2022-06-07 | -23.84 | $25.44 | 252635 |
| 2022-06-06 | -18.54 | $25.60 | 605600 |
| 2022-06-03 | -33.77 | $25.14 | 91100 |
| 2022-06-02 | -29.47 | $25.27 | 226200 |
| 2022-06-01 | -39.07 | $24.98 | 212100 |
| 2022-05-31 | -40.61 | $25.29 | 189500 |
| 2022-05-27 | -17.68 | $26.12 | 126900 |
| 2022-05-26 | -30.73 | $25.80 | 650618 |
| 2022-05-25 | -46.91 | $25.29 | 238206 |
| 2022-05-24 | -53.59 | $25.08 | 418000 |
| 2022-05-23 | -63.95 | $24.91 | 252947 |
| 2022-05-20 | -75.74 | $24.37 | 149300 |
| 2022-05-19 | -79.90 | $24.31 | 182900 |
| 2022-05-18 | -84.14 | $24.19 | 113203 |
| 2022-05-17 | -73.72 | $24.88 | 262037 |
| 2022-05-16 | -86.40 | $24.04 | 214400 |
| 2022-05-13 | -87.76 | $23.95 | 503808 |
| 2022-05-12 | -96.53 | $23.37 | 246910 |
| 2022-05-11 | -93.50 | $23.72 | 149400 |
| 2022-05-10 | -93.50 | $23.72 | 274100 |
| 2022-05-09 | -99.07 | $23.36 | 288100 |
| 2022-05-06 | -97.49 | $23.93 | 590533 |
| 2022-05-05 | -94.33 | $24.27 | 640500 |
| 2022-05-04 | -84.24 | $25.75 | 124627 |
| 2022-05-03 | -82.62 | $26.67 | 268200 |
| 2022-05-02 | -89.04 | $26.43 | 205700 |
| 2022-04-29 | -99.45 | $26.12 | 204600 |
| 2022-04-28 | -90.37 | $27.04 | 398800 |
| 2022-04-27 | -94.31 | $27.11 | 132000 |
| 2022-04-26 | -100.00 | $27.36 | 229633 |
| 2022-04-25 | -73.59 | $28.18 | 180548 |
| 2022-04-22 | -60.83 | $28.56 | 96400 |
| 2022-04-21 | -37.33 | $29.07 | 179500 |
| 2022-04-20 | -18.43 | $29.48 | 107800 |
| 2022-04-19 | -42.86 | $28.95 | 132100 |
| 2022-04-18 | -29.95 | $29.23 | 90300 |
| 2022-04-14 | -34.10 | $29.14 | 70342 |
| 2022-04-13 | -35.94 | $29.10 | 95646 |
| 2022-04-12 | -45.26 | $28.83 | 96400 |
| 2022-04-11 | -47.21 | $28.61 | 136005 |
| 2022-04-08 | -67.12 | $27.92 | 142000 |
| 2022-04-07 | -50.00 | $27.97 | 151830 |
| 2022-04-06 | -45.39 | $28.01 | 186134 |
| 2022-04-05 | -46.12 | $27.98 | 132300 |
| 2022-04-04 | -18.37 | $28.89 | 111200 |
| 2022-04-01 | -5.27 | $29.55 | 69300 |
| 2022-03-31 | -11.82 | $29.14 | 79129 |
| 2022-03-30 | -5.75 | $29.52 | 59710 |
| 2022-03-29 | -2.88 | $29.70 | 162600 |
| 2022-03-28 | -5.27 | $28.65 | 116416 |
| 2022-03-25 | -10.17 | $28.39 | 105900 |
| 2022-03-24 | -12.43 | $28.27 | 77900 |
| 2022-03-23 | -14.50 | $28.16 | 71023 |
| 2022-03-22 | -20.25 | $28.74 | 422136 |
| 2022-03-21 | -30.69 | $28.07 | 120500 |
| 2022-03-18 | -35.27 | $28.19 | 70100 |
| 2022-03-17 | -34.83 | $28.41 | 91200 |
| 2022-03-16 | -44.64 | $28.27 | 103731 |
| 2022-03-15 | -53.10 | $27.56 | 189100 |
| 2022-03-14 | -59.05 | $27.06 | 175300 |
| 2022-03-11 | -72.52 | $26.06 | 98900 |
| 2022-03-10 | -74.65 | $25.99 | 238700 |
| 2022-03-09 | -67.22 | $26.76 | 603400 |
| 2022-03-08 | -85.28 | $25.03 | 467100 |
| 2022-03-07 | -97.81 | $23.83 | 486714 |
| 2022-03-04 | -96.48 | $24.44 | 270500 |
| 2022-03-03 | -93.53 | $25.97 | 486036 |
| 2022-03-02 | -93.53 | $25.97 | 212300 |
| 2022-03-01 | -96.90 | $25.71 | 843215 |
| 2022-02-28 | -97.38 | $26.87 | 161624 |
| 2022-02-25 | -85.43 | $28.04 | 141800 |
| 2022-02-24 | -89.07 | $27.82 | 214800 |
| 2022-02-23 | -98.71 | $29.37 | 152511 |
| 2022-02-22 | -95.98 | $29.62 | 169400 |
| 2022-02-18 | -82.09 | $30.45 | 529649 |
| 2022-02-17 | -72.54 | $30.77 | 75438 |
| 2022-02-16 | -37.01 | $31.96 | 407600 |
| 2022-02-15 | -35.82 | $32.00 | 605800 |
| 2022-02-14 | -61.79 | $31.13 | 151100 |
| 2022-02-11 | -40.30 | $31.85 | 91300 |
| 2022-02-10 | -21.19 | $32.49 | 73943 |
| 2022-02-09 | -7.16 | $32.96 | 116930 |
| 2022-02-08 | 0.00 | $32.85 | 73900 |
| 2022-02-07 | -13.14 | $32.23 | 66335 |
| 2022-02-04 | -33.21 | $31.68 | 90300 |
| 2022-02-03 | -16.79 | $32.13 | 65500 |
| 2022-02-02 | -8.76 | $32.35 | 93700 |
| 2022-02-01 | -19.34 | $32.06 | 77720 |
| 2022-01-31 | -34.31 | $31.65 | 88100 |
| 2022-01-28 | -33.71 | $31.40 | 128201 |
| 2022-01-27 | -40.51 | $31.16 | 235400 |
| 2022-01-26 | -41.08 | $31.14 | 223200 |
| 2022-01-25 | -49.58 | $30.84 | 317400 |
| 2022-01-24 | -52.69 | $30.73 | 227507 |
| 2022-01-21 | -45.61 | $30.98 | 101348 |
| 2022-01-20 | -33.42 | $31.26 | 198900 |
| 2022-01-19 | -20.34 | $31.76 | 263644 |
| 2022-01-18 | -4.10 | $32.40 | 151236 |
| 2022-01-14 | -3.50 | $32.37 | 86003 |
| 2022-01-13 | -5.63 | $32.15 | 69400 |
| 2022-01-12 | -1.47 | $31.97 | 107300 |
| 2022-01-11 | -0.78 | $31.77 | 81730 |
| 2022-01-10 | -3.29 | $31.19 | 59700 |
| 2022-01-07 | -1.20 | $31.26 | 74536 |
| 2022-01-06 | -6.19 | $30.84 | 66000 |
| 2022-01-05 | -19.37 | $30.25 | 77316 |
| 2022-01-04 | -6.39 | $30.45 | 87200 |
| 2022-01-03 | -5.12 | $30.00 | 60500 |
| 2021-12-31 | -4.23 | $29.77 | 40800 |
| 2021-12-30 | -6.91 | $29.71 | 46400 |
| 2021-12-29 | -1.56 | $29.78 | 58815 |
| 2021-12-28 | -1.96 | $29.76 | 252910 |
| 2021-12-27 | -0.42 | $29.62 | 45300 |
| 2021-12-23 | -0.95 | $29.33 | 72900 |
| 2021-12-22 | -15.00 | $28.94 | 70600 |
| 2021-12-21 | -29.50 | $28.65 | 121600 |
| 2021-12-20 | -53.50 | $28.17 | 128500 |
| 2021-12-17 | -42.00 | $28.40 | 153827 |
| 2021-12-16 | -9.50 | $29.05 | 391102 |
| 2021-12-15 | -6.11 | $28.93 | 100603 |
| 2021-12-14 | -28.85 | $28.72 | 99100 |
| 2021-12-13 | -45.34 | $28.53 | 98501 |
| 2021-12-10 | -36.44 | $28.74 | 111411 |
| 2021-12-09 | -36.21 | $28.79 | 89200 |
| 2021-12-08 | -34.10 | $28.96 | 60400 |
| 2021-12-07 | -40.23 | $28.80 | 129115 |
| 2021-12-06 | -44.27 | $28.70 | 86800 |
| 2021-12-03 | -62.31 | $28.25 | 119500 |
| 2021-12-02 | -56.52 | $28.44 | 93834 |
| 2021-12-01 | -76.45 | $27.89 | 136000 |
| 2021-11-30 | -89.86 | $27.52 | 242500 |
| 2021-11-29 | -94.57 | $27.39 | 176726 |
| 2021-11-26 | -91.30 | $27.48 | 200900 |
| 2021-11-24 | -77.46 | $28.66 | 97200 |
| 2021-11-23 | -68.28 | $28.73 | 93600 |
| 2021-11-22 | -83.87 | $28.44 | 68200 |
| 2021-11-19 | -72.20 | $28.39 | 194100 |
| 2021-11-18 | -54.46 | $28.78 | 411300 |
| 2021-11-17 | -45.45 | $28.90 | 134345 |
| 2021-11-16 | -46.69 | $28.87 | 166500 |
| 2021-11-15 | -26.86 | $29.35 | 114600 |
| 2021-11-12 | -20.25 | $29.51 | 48640 |
| 2021-11-11 | -20.66 | $29.50 | 147117 |
| 2021-11-10 | -25.00 | $29.37 | 158500 |
| 2021-11-09 | -22.00 | $29.34 | 177200 |
| 2021-11-08 | -11.67 | $29.65 | 237700 |
| 2021-11-05 | -13.67 | $29.59 | 143700 |
| 2021-11-04 | -4.00 | $29.88 | 178700 |
| 2021-11-03 | -0.69 | $29.88 | 249100 |
| 2021-11-02 | -3.76 | $29.56 | 196922 |
| 2021-11-01 | -0.42 | $29.39 | 94400 |
| 2021-10-29 | 0.00 | $29.10 | 115808 |
| 2021-10-28 | 0.00 | $28.54 | 62104 |
| 2021-10-27 | -10.79 | $28.24 | 56200 |
| 2021-10-26 | -5.88 | $28.28 | 80426 |
| 2021-10-25 | -37.60 | $27.78 | 86800 |
| 2021-10-22 | -24.80 | $27.94 | 44200 |
| 2021-10-21 | -46.40 | $27.67 | 93100 |
| 2021-10-20 | -20.00 | $28.00 | 30305 |
| 2021-10-19 | -28.91 | $27.88 | 73210 |
| 2021-10-18 | -25.99 | $27.79 | 53502 |
| 2021-10-15 | -19.00 | $27.83 | 85400 |
| 2021-10-14 | -31.67 | $27.55 | 66800 |
| 2021-10-13 | -42.08 | $27.32 | 51300 |
| 2021-10-12 | -24.43 | $27.71 | 71900 |
| 2021-10-11 | -20.36 | $27.80 | 43100 |
| 2021-10-08 | -14.03 | $27.94 | 50900 |
| 2021-10-07 | -16.29 | $27.89 | 247000 |
| 2021-10-06 | -28.96 | $27.61 | 1.1M |
| 2021-10-05 | -0.91 | $28.23 | 153308 |
| 2021-10-04 | -17.35 | $27.85 | 85941 |
| 2021-10-01 | -13.70 | $27.93 | 141427 |
| 2021-09-30 | -21.79 | $27.87 | 57800 |
| 2021-09-29 | -22.22 | $27.86 | 346900 |
| 2021-09-28 | -34.19 | $27.58 | 194800 |
| 2021-09-27 | -17.84 | $28.02 | 66500 |
| 2021-09-24 | -33.33 | $27.66 | 70700 |
| 2021-09-23 | -39.92 | $27.50 | 38007 |
| 2021-09-22 | -56.56 | $27.10 | 57100 |
| 2021-09-21 | -77.55 | $26.59 | 86923 |
| 2021-09-20 | -90.61 | $26.27 | 98000 |
| 2021-09-17 | -92.36 | $27.16 | 72605 |
| 2021-09-16 | -80.18 | $27.60 | 60039 |
| 2021-09-15 | -82.17 | $27.61 | 106300 |
| 2021-09-14 | -94.57 | $27.45 | 60700 |
| 2021-09-13 | -65.49 | $27.87 | 336504 |
| 2021-09-10 | -92.16 | $27.50 | 81100 |
| 2021-09-09 | -87.94 | $27.67 | 260600 |
| 2021-09-08 | -87.86 | $27.68 | 63500 |
| 2021-09-07 | -83.93 | $27.97 | 63900 |
| 2021-09-03 | -71.43 | $28.11 | 45900 |
| 2021-09-02 | -59.82 | $28.24 | 75000 |
| 2021-09-01 | -46.72 | $28.27 | 58600 |
| 2021-08-31 | -52.87 | $28.08 | 72817 |
| 2021-08-30 | -37.21 | $28.27 | 97440 |
| 2021-08-27 | -23.12 | $28.45 | 119400 |
| 2021-08-26 | -21.31 | $28.26 | 51300 |
| 2021-08-25 | -14.75 | $28.46 | 95007 |
| 2021-08-24 | -13.48 | $28.48 | 47540 |
| 2021-08-23 | -14.29 | $28.43 | 52200 |
| 2021-08-20 | -22.02 | $28.17 | 96300 |
| 2021-08-19 | -28.57 | $27.95 | 280111 |
| 2021-08-18 | -13.27 | $28.46 | 94612 |
| 2021-08-17 | -15.79 | $28.37 | 89900 |
| 2021-08-16 | -3.33 | $28.77 | 107900 |
| 2021-08-13 | -0.93 | $28.87 | 66500 |
| 2021-08-12 | -3.67 | $28.54 | 69700 |
| 2021-08-11 | -0.79 | $28.37 | 90400 |
| 2021-08-10 | -1.73 | $28.00 | 134000 |
| 2021-08-09 | -2.06 | $27.93 | 104300 |
| 2021-08-06 | -2.08 | $27.90 | 78910 |
| 2021-08-05 | -2.56 | $27.65 | 83600 |
| 2021-08-04 | -6.35 | $27.40 | 60300 |
| 2021-08-03 | -1.34 | $27.55 | 225240 |
| 2021-08-02 | -17.08 | $26.93 | 95430 |
| 2021-07-30 | -17.47 | $25.97 | 81512 |
| 2021-07-29 | -10.00 | $26.04 | 57300 |
| 2021-07-28 | -14.48 | $25.84 | 60016 |
| 2021-07-27 | -12.41 | $25.87 | 103636 |
| 2021-07-26 | -17.20 | $25.90 | 75200 |
| 2021-07-23 | -39.77 | $25.66 | 94025 |
| 2021-07-22 | -47.73 | $25.52 | 188300 |
| 2021-07-21 | -38.64 | $25.68 | 68300 |
| 2021-07-20 | -71.59 | $25.10 | 152300 |
| 2021-07-19 | -89.77 | $24.78 | 113600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.66
2026-07-16
Close Price
$50.89
Vol: 3592
Average Directional Index - Detailed Analysis
Minimum
7.47
Average
18.37
Maximum
54.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.66 | $50.89 | 3592 |
| 2026-07-15 | 16.60 | $50.42 | 104400 |
| 2026-07-14 | 16.80 | $50.49 | 179600 |
| 2026-07-13 | 16.55 | $50.45 | 49924 |
| 2026-07-10 | 16.29 | $50.65 | 337040 |
| 2026-07-09 | 15.90 | $50.61 | 47746 |
| 2026-07-08 | 15.49 | $50.52 | 52900 |
| 2026-07-07 | 15.17 | $50.48 | 37633 |
| 2026-07-06 | 14.50 | $50.71 | 52447 |
| 2026-07-02 | 13.87 | $50.14 | 61400 |
| 2026-07-01 | 13.31 | $49.68 | 81802 |
| 2026-06-30 | 13.03 | $50.24 | 97700 |
| 2026-06-29 | 12.34 | $49.57 | 76409 |
| 2026-06-26 | 11.84 | $49.30 | 92600 |
| 2026-06-25 | 11.58 | $48.78 | 90908 |
| 2026-06-24 | 11.49 | $48.62 | 95437 |
| 2026-06-23 | 11.60 | $48.75 | 94409 |
| 2026-06-22 | 11.63 | $48.82 | 73900 |
| 2026-06-18 | 11.62 | $48.43 | 90300 |
| 2026-06-17 | 11.75 | $48.66 | 89500 |
| 2026-06-16 | 11.75 | $49.23 | 54724 |
| 2026-06-15 | 11.56 | $48.30 | 90100 |
| 2026-06-12 | 11.53 | $47.43 | 259209 |
| 2026-06-11 | 12.05 | $47.46 | 540400 |
| 2026-06-10 | 12.66 | $46.61 | 37800 |
| 2026-06-09 | 12.97 | $46.50 | 97300 |
| 2026-06-08 | 13.22 | $45.67 | 118800 |
| 2026-06-05 | 12.98 | $45.26 | 72830 |
| 2026-06-04 | 12.64 | $45.78 | 229900 |
| 2026-06-03 | 12.40 | $45.10 | 944126 |
| 2026-06-02 | 11.94 | $46.11 | 92600 |
| 2026-06-01 | 11.91 | $45.98 | 124745 |
| 2026-05-29 | 11.80 | $46.05 | 106610 |
| 2026-05-28 | 11.97 | $46.15 | 533200 |
| 2026-05-27 | 12.14 | $47.18 | 120444 |
| 2026-05-26 | 12.76 | $46.89 | 501200 |
| 2026-05-22 | 13.37 | $46.47 | 135900 |
| 2026-05-21 | 13.71 | $46.90 | 495900 |
| 2026-05-20 | 14.08 | $46.93 | 287000 |
| 2026-05-19 | 14.55 | $46.63 | 121145 |
| 2026-05-18 | 14.80 | $46.88 | 443800 |
| 2026-05-15 | 15.07 | $45.28 | 470300 |
| 2026-05-14 | 14.86 | $45.77 | 116900 |
| 2026-05-13 | 14.80 | $45.61 | 91100 |
| 2026-05-12 | 14.52 | $45.95 | 153420 |
| 2026-05-11 | 14.26 | $46.26 | 192612 |
| 2026-05-08 | 14.17 | $45.79 | 299400 |
| 2026-05-07 | 14.03 | $48.65 | 77000 |
| 2026-05-06 | 14.58 | $48.92 | 103003 |
| 2026-05-05 | 14.82 | $46.42 | 578845 |
| 2026-05-04 | 15.08 | $47.02 | 110306 |
| 2026-05-01 | 15.31 | $48.05 | 63510 |
| 2026-04-30 | 15.96 | $48.04 | 78100 |
| 2026-04-29 | 16.78 | $47.04 | 61400 |
| 2026-04-28 | 17.19 | $47.97 | 222307 |
| 2026-04-27 | 17.93 | $48.08 | 128709 |
| 2026-04-24 | 18.74 | $48.19 | 74731 |
| 2026-04-23 | 19.53 | $47.51 | 66433 |
| 2026-04-22 | 20.36 | $48.46 | 89100 |
| 2026-04-21 | 20.60 | $49.31 | 66506 |
| 2026-04-20 | 20.30 | $50.31 | 61900 |
| 2026-04-17 | 19.53 | $49.95 | 62005 |
| 2026-04-16 | 18.63 | $49.90 | 123900 |
| 2026-04-15 | 17.83 | $49.61 | 145421 |
| 2026-04-14 | 17.13 | $49.32 | 209312 |
| 2026-04-13 | 16.58 | $48.92 | 306335 |
| 2026-04-10 | 16.19 | $48.33 | 177000 |
| 2026-04-09 | 15.91 | $48.56 | 85522 |
| 2026-04-08 | 15.61 | $48.25 | 92549 |
| 2026-04-07 | 15.34 | $47.35 | 112305 |
| 2026-04-06 | 15.62 | $47.05 | 122542 |
| 2026-04-02 | 15.98 | $46.85 | 143200 |
| 2026-04-01 | 16.56 | $46.43 | 115500 |
| 2026-03-31 | 17.11 | $45.99 | 109700 |
| 2026-03-30 | 17.86 | $44.29 | 118900 |
| 2026-03-27 | 17.87 | $43.61 | 100105 |
| 2026-03-26 | 17.56 | $43.65 | 135700 |
| 2026-03-25 | 17.30 | $44.13 | 199900 |
| 2026-03-24 | 17.19 | $43.94 | 207539 |
| 2026-03-23 | 16.78 | $44.44 | 177100 |
| 2026-03-20 | 16.48 | $43.49 | 209800 |
| 2026-03-19 | 16.05 | $44.61 | 88516 |
| 2026-03-18 | 15.91 | $44.59 | 85200 |
| 2026-03-17 | 16.05 | $45.19 | 111700 |
| 2026-03-16 | 16.39 | $44.42 | 173400 |
| 2026-03-13 | 16.31 | $43.67 | 181100 |
| 2026-03-12 | 16.07 | $43.88 | 476600 |
| 2026-03-11 | 15.71 | $44.16 | 89028 |
| 2026-03-10 | 15.42 | $44.09 | 207712 |
| 2026-03-09 | 15.21 | $44.40 | 205900 |
| 2026-03-06 | 14.86 | $44.35 | 105927 |
| 2026-03-05 | 14.27 | $44.39 | 152437 |
| 2026-03-04 | 13.90 | $45.29 | 93326 |
| 2026-03-03 | 13.92 | $45.67 | 95100 |
| 2026-03-02 | 13.95 | $47.49 | 106000 |
| 2026-02-27 | 14.25 | $48.83 | 101900 |
| 2026-02-26 | 13.55 | $48.36 | 91803 |
| 2026-02-25 | 13.11 | $47.54 | 85600 |
| 2026-02-24 | 13.05 | $47.27 | 72349 |
| 2026-02-23 | 13.21 | $46.99 | 84700 |
| 2026-02-20 | 13.38 | $47.10 | 267700 |
| 2026-02-19 | 13.63 | $46.11 | 120700 |
| 2026-02-18 | 14.18 | $45.82 | 88128 |
| 2026-02-17 | 14.67 | $46.05 | 104400 |
| 2026-02-13 | 15.19 | $44.56 | 97900 |
| 2026-02-12 | 14.73 | $45.10 | 99700 |
| 2026-02-11 | 14.55 | $44.82 | 104446 |
| 2026-02-10 | 14.36 | $45.79 | 75939 |
| 2026-02-09 | 14.85 | $47.20 | 79800 |
| 2026-02-06 | 15.16 | $47.06 | 73500 |
| 2026-02-05 | 15.58 | $46.45 | 230800 |
| 2026-02-04 | 16.26 | $47.53 | 81844 |
| 2026-02-03 | 16.24 | $46.55 | 93006 |
| 2026-02-02 | 16.72 | $46.21 | 113200 |
| 2026-01-30 | 17.58 | $45.74 | 133609 |
| 2026-01-29 | 18.11 | $45.86 | 112304 |
| 2026-01-28 | 18.67 | $45.51 | 74503 |
| 2026-01-27 | 18.85 | $45.63 | 74132 |
| 2026-01-26 | 19.05 | $45.14 | 74700 |
| 2026-01-23 | 18.85 | $44.72 | 139400 |
| 2026-01-22 | 18.15 | $44.96 | 122000 |
| 2026-01-21 | 17.74 | $44.83 | 108904 |
| 2026-01-20 | 17.24 | $45.37 | 179845 |
| 2026-01-16 | 17.30 | $45.64 | 117900 |
| 2026-01-15 | 17.57 | $45.61 | 78500 |
| 2026-01-14 | 17.93 | $45.76 | 90714 |
| 2026-01-13 | 18.23 | $45.66 | 133900 |
| 2026-01-12 | 18.57 | $46.46 | 128200 |
| 2026-01-09 | 19.53 | $46.61 | 379146 |
| 2026-01-08 | 20.51 | $47.18 | 135315 |
| 2026-01-07 | 21.14 | $47.09 | 78900 |
| 2026-01-06 | 21.93 | $47.64 | 78221 |
| 2026-01-05 | 22.11 | $47.93 | 88100 |
| 2026-01-02 | 22.30 | $48.11 | 94947 |
| 2025-12-31 | 21.83 | $47.99 | 27200 |
| 2025-12-30 | 21.45 | $48.38 | 62025 |
| 2025-12-29 | 21.00 | $48.10 | 136200 |
| 2025-12-26 | 20.69 | $48.53 | 55544 |
| 2025-12-24 | 19.82 | $48.49 | 69702 |
| 2025-12-23 | 18.91 | $48.45 | 86117 |
| 2025-12-22 | 18.37 | $48.36 | 135904 |
| 2025-12-19 | 17.86 | $48.15 | 111800 |
| 2025-12-18 | 17.37 | $47.61 | 149900 |
| 2025-12-17 | 16.97 | $47.99 | 66300 |
| 2025-12-16 | 16.24 | $47.64 | 57200 |
| 2025-12-15 | 15.58 | $47.91 | 83100 |
| 2025-12-12 | 14.69 | $47.43 | 71931 |
| 2025-12-11 | 13.89 | $46.91 | 88213 |
| 2025-12-10 | 13.50 | $45.94 | 149731 |
| 2025-12-09 | 13.66 | $45.14 | 96931 |
| 2025-12-08 | 14.33 | $45.04 | 111029 |
| 2025-12-05 | 15.06 | $44.88 | 81600 |
| 2025-12-04 | 15.64 | $44.91 | 107547 |
| 2025-12-03 | 16.11 | $44.59 | 64700 |
| 2025-12-02 | 16.38 | $44.90 | 88900 |
| 2025-12-01 | 16.85 | $44.76 | 135600 |
| 2025-11-28 | 17.38 | $45.28 | 42143 |
| 2025-11-26 | 18.05 | $45.02 | 113600 |
| 2025-11-25 | 18.58 | $44.49 | 98200 |
| 2025-11-24 | 18.72 | $44.00 | 186000 |
| 2025-11-21 | 18.57 | $44.10 | 769734 |
| 2025-11-20 | 18.40 | $43.04 | 456709 |
| 2025-11-19 | 17.87 | $43.63 | 357805 |
| 2025-11-18 | 17.57 | $43.82 | 510743 |
| 2025-11-17 | 17.26 | $44.09 | 683528 |
| 2025-11-14 | 17.14 | $44.71 | 2.1M |
| 2025-11-13 | 17.36 | $45.07 | 704900 |
| 2025-11-12 | 17.92 | $44.54 | 745600 |
| 2025-11-11 | 18.06 | $44.28 | 817000 |
| 2025-11-10 | 17.86 | $43.99 | 1.2M |
| 2025-11-07 | 17.35 | $43.56 | 951400 |
| 2025-11-06 | 16.46 | $43.61 | 2.0M |
| 2025-11-05 | 15.69 | $43.80 | 95500 |
| 2025-11-04 | 15.00 | $43.43 | 194900 |
| 2025-11-03 | 13.91 | $43.59 | 154300 |
| 2025-10-31 | 12.82 | $43.40 | 107600 |
| 2025-10-30 | 11.68 | $44.98 | 120200 |
| 2025-10-29 | 11.36 | $45.40 | 51200 |
| 2025-10-28 | 11.19 | $46.25 | 79333 |
| 2025-10-27 | 11.56 | $46.07 | 105512 |
| 2025-10-24 | 11.95 | $45.74 | 53400 |
| 2025-10-23 | 11.92 | $45.73 | 124926 |
| 2025-10-22 | 11.88 | $45.54 | 60100 |
| 2025-10-21 | 11.77 | $45.42 | 547148 |
| 2025-10-20 | 11.54 | $45.68 | 409400 |
| 2025-10-17 | 11.49 | $46.25 | 69919 |
| 2025-10-16 | 11.66 | $46.67 | 96707 |
| 2025-10-15 | 12.21 | $46.82 | 134016 |
| 2025-10-14 | 12.81 | $47.06 | 126300 |
| 2025-10-13 | 13.42 | $45.68 | 95900 |
| 2025-10-10 | 13.05 | $45.72 | 68836 |
| 2025-10-09 | 12.76 | $45.93 | 94300 |
| 2025-10-08 | 12.59 | $46.37 | 65800 |
| 2025-10-07 | 12.46 | $45.63 | 61600 |
| 2025-10-06 | 11.87 | $46.26 | 77521 |
| 2025-10-03 | 11.51 | $47.39 | 54344 |
| 2025-10-02 | 11.82 | $47.57 | 49600 |
| 2025-10-01 | 12.21 | $47.72 | 45900 |
| 2025-09-30 | 12.84 | $47.94 | 65100 |
| 2025-09-29 | 13.47 | $47.57 | 59600 |
| 2025-09-26 | 14.00 | $47.63 | 58110 |
| 2025-09-25 | 14.49 | $46.69 | 87600 |
| 2025-09-24 | 14.36 | $46.68 | 61400 |
| 2025-09-23 | 14.26 | $47.08 | 50600 |
| 2025-09-22 | 14.41 | $47.21 | 104408 |
| 2025-09-19 | 14.53 | $46.90 | 67802 |
| 2025-09-18 | 14.50 | $46.63 | 71807 |
| 2025-09-17 | 14.38 | $46.74 | 65331 |
| 2025-09-16 | 14.42 | $47.34 | 45507 |
| 2025-09-15 | 14.54 | $47.46 | 69700 |
| 2025-09-12 | 14.95 | $47.30 | 43700 |
| 2025-09-11 | 15.18 | $47.38 | 66800 |
| 2025-09-10 | 15.48 | $46.75 | 50603 |
| 2025-09-09 | 15.47 | $46.75 | 50739 |
| 2025-09-08 | 15.41 | $46.70 | 56500 |
| 2025-09-05 | 15.35 | $46.34 | 49100 |
| 2025-09-04 | 15.09 | $46.40 | 50946 |
| 2025-09-03 | 14.86 | $46.00 | 90620 |
| 2025-09-02 | 14.32 | $45.86 | 83300 |
| 2025-08-29 | 13.81 | $46.66 | 69523 |
| 2025-08-28 | 13.57 | $46.53 | 60414 |
| 2025-08-27 | 13.29 | $46.45 | 143434 |
| 2025-08-26 | 12.95 | $45.98 | 83448 |
| 2025-08-25 | 12.29 | $47.47 | 72749 |
| 2025-08-22 | 12.37 | $49.89 | 95000 |
| 2025-08-21 | 12.32 | $50.00 | 61600 |
| 2025-08-20 | 12.36 | $50.58 | 45300 |
| 2025-08-19 | 12.16 | $50.00 | 99915 |
| 2025-08-18 | 12.15 | $49.88 | 432700 |
| 2025-08-15 | 12.14 | $50.70 | 365900 |
| 2025-08-14 | 11.59 | $50.24 | 60500 |
| 2025-08-13 | 11.31 | $50.12 | 182944 |
| 2025-08-12 | 11.04 | $49.32 | 59500 |
| 2025-08-11 | 11.11 | $48.50 | 165421 |
| 2025-08-08 | 11.64 | $48.47 | 59000 |
| 2025-08-07 | 12.21 | $48.48 | 67500 |
| 2025-08-06 | 12.78 | $47.54 | 73734 |
| 2025-08-05 | 13.02 | $47.15 | 163600 |
| 2025-08-04 | 13.01 | $46.36 | 109500 |
| 2025-08-01 | 12.62 | $45.65 | 522533 |
| 2025-07-31 | 11.69 | $48.69 | 147143 |
| 2025-07-30 | 12.11 | $48.70 | 49700 |
| 2025-07-29 | 12.55 | $49.17 | 123910 |
| 2025-07-28 | 12.65 | $48.77 | 66325 |
| 2025-07-25 | 12.75 | $49.79 | 58925 |
| 2025-07-24 | 12.38 | $49.37 | 65300 |
| 2025-07-23 | 11.94 | $50.01 | 226200 |
| 2025-07-22 | 11.47 | $48.79 | 233500 |
| 2025-07-21 | 11.77 | $48.79 | 52100 |
| 2025-07-18 | 11.92 | $48.44 | 63820 |
| 2025-07-17 | 12.33 | $48.24 | 66300 |
| 2025-07-16 | 12.82 | $48.49 | 135500 |
| 2025-07-15 | 13.33 | $48.02 | 114727 |
| 2025-07-14 | 14.00 | $48.84 | 76300 |
| 2025-07-11 | 14.38 | $48.65 | 77900 |
| 2025-07-10 | 14.79 | $48.80 | 217100 |
| 2025-07-09 | 15.18 | $49.35 | 77901 |
| 2025-07-08 | 15.21 | $48.69 | 74600 |
| 2025-07-07 | 15.67 | $48.50 | 86246 |
| 2025-07-03 | 16.12 | $48.57 | 148600 |
| 2025-07-02 | 16.51 | $48.04 | 220003 |
| 2025-07-01 | 17.21 | $48.69 | 500347 |
| 2025-06-30 | 17.62 | $49.12 | 260003 |
| 2025-06-27 | 17.83 | $49.18 | 84521 |
| 2025-06-26 | 17.83 | $48.74 | 83200 |
| 2025-06-25 | 18.04 | $48.83 | 52204 |
| 2025-06-24 | 18.32 | $48.82 | 84800 |
| 2025-06-23 | 18.42 | $48.65 | 48740 |
| 2025-06-20 | 18.84 | $49.03 | 70407 |
| 2025-06-18 | 18.62 | $47.95 | 73515 |
| 2025-06-17 | 18.91 | $47.72 | 77600 |
| 2025-06-16 | 19.31 | $48.45 | 52700 |
| 2025-06-13 | 19.19 | $47.99 | 58846 |
| 2025-06-12 | 19.39 | $48.63 | 55925 |
| 2025-06-11 | 19.20 | $48.21 | 47216 |
| 2025-06-10 | 19.15 | $48.27 | 74644 |
| 2025-06-09 | 19.10 | $48.52 | 94709 |
| 2025-06-06 | 18.82 | $48.91 | 56300 |
| 2025-06-05 | 18.29 | $48.64 | 56402 |
| 2025-06-04 | 17.75 | $48.46 | 53414 |
| 2025-06-03 | 17.34 | $48.18 | 682707 |
| 2025-06-02 | 17.02 | $48.30 | 284405 |
| 2025-05-30 | 16.69 | $47.28 | 50900 |
| 2025-05-29 | 16.74 | $47.29 | 98825 |
| 2025-05-28 | 16.83 | $46.61 | 99100 |
| 2025-05-27 | 17.24 | $47.00 | 83200 |
| 2025-05-23 | 17.42 | $46.59 | 280900 |
| 2025-05-22 | 17.77 | $46.86 | 173000 |
| 2025-05-21 | 17.87 | $46.97 | 397612 |
| 2025-05-20 | 17.76 | $46.93 | 106300 |
| 2025-05-19 | 17.82 | $47.08 | 59422 |
| 2025-05-16 | 17.89 | $46.23 | 86710 |
| 2025-05-15 | 18.31 | $45.72 | 49100 |
| 2025-05-14 | 18.97 | $45.36 | 67800 |
| 2025-05-13 | 19.70 | $45.31 | 110500 |
| 2025-05-12 | 20.58 | $45.25 | 138900 |
| 2025-05-09 | 21.59 | $47.07 | 858500 |
| 2025-05-08 | 21.65 | $46.50 | 110304 |
| 2025-05-07 | 21.97 | $46.10 | 932210 |
| 2025-05-06 | 22.37 | $46.72 | 177349 |
| 2025-05-05 | 22.71 | $46.78 | 63500 |
| 2025-05-02 | 22.98 | $46.26 | 63100 |
| 2025-05-01 | 23.37 | $47.85 | 62841 |
| 2025-04-30 | 22.74 | $47.47 | 74302 |
| 2025-04-29 | 22.25 | $47.68 | 907236 |
| 2025-04-28 | 21.73 | $46.82 | 277828 |
| 2025-04-25 | 21.48 | $46.63 | 271836 |
| 2025-04-24 | 21.29 | $46.06 | 96841 |
| 2025-04-23 | 21.33 | $45.64 | 87100 |
| 2025-04-22 | 21.37 | $45.82 | 108800 |
| 2025-04-21 | 21.30 | $44.74 | 172210 |
| 2025-04-17 | 21.22 | $44.99 | 91300 |
| 2025-04-16 | 21.49 | $44.13 | 84627 |
| 2025-04-15 | 21.96 | $43.92 | 111900 |
| 2025-04-14 | 22.61 | $43.12 | 75200 |
| 2025-04-11 | 23.57 | $43.08 | 192900 |
| 2025-04-10 | 24.81 | $41.79 | 295831 |
| 2025-04-09 | 25.76 | $42.38 | 192502 |
| 2025-04-08 | 26.76 | $39.09 | 503300 |
| 2025-04-07 | 26.86 | $38.74 | 133400 |
| 2025-04-04 | 26.90 | $40.73 | 135600 |
| 2025-04-03 | 27.93 | $43.98 | 44700 |
| 2025-04-02 | 27.92 | $43.91 | 45500 |
| 2025-04-01 | 28.02 | $43.19 | 71335 |
| 2025-03-31 | 28.34 | $42.77 | 113049 |
| 2025-03-28 | 28.97 | $43.24 | 62009 |
| 2025-03-27 | 29.12 | $43.29 | 52500 |
| 2025-03-26 | 29.14 | $42.97 | 134609 |
| 2025-03-25 | 29.16 | $43.40 | 98000 |
| 2025-03-24 | 28.85 | $42.79 | 56237 |
| 2025-03-21 | 28.76 | $42.78 | 137114 |
| 2025-03-20 | 28.70 | $43.00 | 84001 |
| 2025-03-19 | 28.63 | $43.55 | 102127 |
| 2025-03-18 | 28.09 | $43.66 | 80184 |
| 2025-03-17 | 27.36 | $43.15 | 201621 |
| 2025-03-14 | 26.79 | $42.32 | 62400 |
| 2025-03-13 | 26.41 | $41.93 | 70500 |
| 2025-03-12 | 26.19 | $42.16 | 118100 |
| 2025-03-11 | 25.77 | $41.56 | 90012 |
| 2025-03-10 | 25.57 | $41.65 | 69611 |
| 2025-03-07 | 25.13 | $42.48 | 132917 |
| 2025-03-06 | 24.24 | $41.44 | 62130 |
| 2025-03-05 | 23.49 | $41.63 | 87613 |
| 2025-03-04 | 22.80 | $40.47 | 82100 |
| 2025-03-03 | 22.37 | $39.96 | 118829 |
| 2025-02-28 | 22.29 | $38.70 | 76700 |
| 2025-02-27 | 22.78 | $39.32 | 94200 |
| 2025-02-26 | 22.94 | $39.94 | 98200 |
| 2025-02-25 | 22.40 | $39.59 | 82500 |
| 2025-02-24 | 22.08 | $38.63 | 131843 |
| 2025-02-21 | 22.21 | $38.42 | 43200 |
| 2025-02-20 | 22.46 | $38.68 | 90519 |
| 2025-02-19 | 22.62 | $38.25 | 166442 |
| 2025-02-18 | 22.99 | $39.28 | 132500 |
| 2025-02-14 | 22.36 | $39.29 | 56141 |
| 2025-02-13 | 21.70 | $39.54 | 123400 |
| 2025-02-12 | 20.90 | $39.74 | 107400 |
| 2025-02-11 | 20.15 | $39.39 | 193300 |
| 2025-02-10 | 19.53 | $38.89 | 118137 |
| 2025-02-07 | 19.14 | $38.54 | 582044 |
| 2025-02-06 | 18.72 | $38.75 | 53843 |
| 2025-02-05 | 18.42 | $38.50 | 642012 |
| 2025-02-04 | 18.29 | $38.37 | 60600 |
| 2025-02-03 | 18.15 | $37.51 | 68000 |
| 2025-01-31 | 18.59 | $37.84 | 43000 |
| 2025-01-30 | 18.36 | $38.20 | 58400 |
| 2025-01-29 | 17.94 | $37.90 | 55500 |
| 2025-01-28 | 17.65 | $38.34 | 76924 |
| 2025-01-27 | 17.18 | $38.34 | 181600 |
| 2025-01-24 | 16.61 | $37.59 | 99700 |
| 2025-01-23 | 16.28 | $37.73 | 163721 |
| 2025-01-22 | 15.99 | $37.20 | 263649 |
| 2025-01-21 | 15.95 | $36.75 | 174024 |
| 2025-01-17 | 16.20 | $36.29 | 71834 |
| 2025-01-16 | 16.58 | $36.12 | 70500 |
| 2025-01-15 | 17.19 | $35.40 | 139400 |
| 2025-01-14 | 17.82 | $34.80 | 173600 |
| 2025-01-13 | 17.96 | $34.33 | 583204 |
| 2025-01-10 | 17.68 | $34.82 | 78603 |
| 2025-01-08 | 17.71 | $36.09 | 77400 |
| 2025-01-07 | 18.25 | $35.86 | 172900 |
| 2025-01-06 | 19.13 | $35.64 | 100419 |
| 2025-01-03 | 19.87 | $35.12 | 123938 |
| 2025-01-02 | 19.72 | $35.18 | 77500 |
| 2024-12-31 | 19.69 | $35.58 | 41100 |
| 2024-12-30 | 19.78 | $35.49 | 73500 |
| 2024-12-27 | 19.64 | $35.56 | 83947 |
| 2024-12-26 | 19.50 | $35.44 | 67300 |
| 2024-12-24 | 19.21 | $35.40 | 55401 |
| 2024-12-23 | 18.82 | $35.16 | 230644 |
| 2024-12-20 | 18.62 | $35.11 | 503835 |
| 2024-12-19 | 18.35 | $35.02 | 143417 |
| 2024-12-18 | 18.34 | $34.71 | 83500 |
| 2024-12-17 | 18.32 | $35.39 | 71800 |
| 2024-12-16 | 18.75 | $35.66 | 120913 |
| 2024-12-13 | 19.35 | $35.72 | 91426 |
| 2024-12-12 | 20.13 | $35.14 | 576400 |
| 2024-12-11 | 20.60 | $35.50 | 239200 |
| 2024-12-10 | 21.12 | $35.46 | 84400 |
| 2024-12-09 | 21.72 | $35.75 | 115700 |
| 2024-12-06 | 22.67 | $35.82 | 60100 |
| 2024-12-05 | 23.64 | $35.41 | 146845 |
| 2024-12-04 | 24.32 | $34.47 | 68901 |
| 2024-12-03 | 24.36 | $33.85 | 131113 |
| 2024-12-02 | 23.85 | $34.15 | 122600 |
| 2024-11-29 | 23.39 | $34.93 | 57428 |
| 2024-11-27 | 23.18 | $33.99 | 140039 |
| 2024-11-26 | 22.17 | $35.20 | 88320 |
| 2024-11-25 | 21.77 | $35.61 | 98548 |
| 2024-11-22 | 21.67 | $35.53 | 147000 |
| 2024-11-21 | 21.28 | $36.00 | 117619 |
| 2024-11-20 | 21.16 | $35.91 | 102532 |
| 2024-11-19 | 20.95 | $36.10 | 201512 |
| 2024-11-18 | 20.72 | $36.18 | 84149 |
| 2024-11-15 | 20.68 | $35.74 | 78800 |
| 2024-11-14 | 20.14 | $35.31 | 55630 |
| 2024-11-13 | 19.34 | $35.16 | 65700 |
| 2024-11-12 | 18.07 | $35.28 | 99948 |
| 2024-11-11 | 16.89 | $36.36 | 58900 |
| 2024-11-08 | 16.33 | $36.29 | 49100 |
| 2024-11-07 | 15.74 | $36.88 | 64400 |
| 2024-11-06 | 15.55 | $37.07 | 92000 |
| 2024-11-05 | 15.32 | $37.59 | 56134 |
| 2024-11-04 | 15.63 | $37.00 | 60722 |
| 2024-11-01 | 15.45 | $37.07 | 43905 |
| 2024-10-31 | 15.31 | $37.45 | 92230 |
| 2024-10-30 | 15.17 | $37.82 | 57100 |
| 2024-10-29 | 15.36 | $37.89 | 69600 |
| 2024-10-28 | 15.83 | $38.23 | 111008 |
| 2024-10-25 | 16.47 | $37.55 | 50100 |
| 2024-10-24 | 16.74 | $38.07 | 44935 |
| 2024-10-23 | 17.40 | $37.81 | 86700 |
| 2024-10-22 | 17.91 | $38.30 | 45700 |
| 2024-10-21 | 18.80 | $38.66 | 102000 |
| 2024-10-18 | 19.31 | $39.15 | 62100 |
| 2024-10-17 | 19.33 | $38.91 | 70439 |
| 2024-10-16 | 19.49 | $38.93 | 33240 |
| 2024-10-15 | 19.71 | $38.94 | 55700 |
| 2024-10-14 | 19.94 | $38.65 | 60800 |
| 2024-10-11 | 20.64 | $38.34 | 72700 |
| 2024-10-10 | 21.61 | $38.11 | 44126 |
| 2024-10-09 | 22.68 | $37.98 | 72500 |
| 2024-10-08 | 23.77 | $37.80 | 102547 |
| 2024-10-07 | 24.57 | $37.63 | 94700 |
| 2024-10-04 | 25.41 | $37.93 | 61400 |
| 2024-10-03 | 26.28 | $37.39 | 36400 |
| 2024-10-02 | 26.82 | $38.00 | 50300 |
| 2024-10-01 | 27.86 | $38.26 | 118028 |
| 2024-09-30 | 29.00 | $38.61 | 39737 |
| 2024-09-27 | 30.41 | $39.57 | 37000 |
| 2024-09-26 | 30.69 | $40.01 | 31600 |
| 2024-09-25 | 30.87 | $39.52 | 45700 |
| 2024-09-24 | 31.15 | $40.35 | 50800 |
| 2024-09-23 | 30.40 | $40.22 | 45200 |
| 2024-09-20 | 29.69 | $40.38 | 50700 |
| 2024-09-19 | 28.49 | $40.51 | 43706 |
| 2024-09-18 | 27.35 | $39.92 | 48600 |
| 2024-09-17 | 26.15 | $40.10 | 60100 |
| 2024-09-16 | 24.98 | $40.43 | 52600 |
| 2024-09-13 | 23.59 | $39.88 | 51042 |
| 2024-09-12 | 22.32 | $39.53 | 121232 |
| 2024-09-11 | 21.24 | $39.15 | 88700 |
| 2024-09-10 | 20.34 | $38.58 | 66600 |
| 2024-09-09 | 19.68 | $38.57 | 38000 |
| 2024-09-06 | 19.06 | $38.08 | 33400 |
| 2024-09-05 | 18.41 | $38.56 | 50838 |
| 2024-09-04 | 17.38 | $38.15 | 38600 |
| 2024-09-03 | 16.58 | $38.03 | 39208 |
| 2024-08-30 | 15.74 | $38.13 | 32800 |
| 2024-08-29 | 15.02 | $37.88 | 35236 |
| 2024-08-28 | 14.26 | $38.08 | 66700 |
| 2024-08-27 | 13.39 | $38.06 | 45044 |
| 2024-08-26 | 12.53 | $38.00 | 159904 |
| 2024-08-23 | 11.69 | $38.00 | 60518 |
| 2024-08-22 | 10.84 | $37.17 | 37118 |
| 2024-08-21 | 10.25 | $37.43 | 56300 |
| 2024-08-20 | 9.65 | $37.23 | 69300 |
| 2024-08-19 | 9.13 | $37.08 | 44325 |
| 2024-08-16 | 8.64 | $36.81 | 45503 |
| 2024-08-15 | 8.31 | $36.35 | 32436 |
| 2024-08-14 | 8.21 | $36.08 | 44000 |
| 2024-08-13 | 8.30 | $35.80 | 54526 |
| 2024-08-12 | 8.58 | $35.35 | 70300 |
| 2024-08-09 | 8.91 | $35.64 | 90200 |
| 2024-08-08 | 9.29 | $35.16 | 63900 |
| 2024-08-07 | 9.54 | $34.67 | 80300 |
| 2024-08-06 | 9.80 | $34.37 | 113626 |
| 2024-08-05 | 9.60 | $34.36 | 72503 |
| 2024-08-02 | 9.48 | $35.43 | 80500 |
| 2024-08-01 | 9.97 | $35.03 | 96200 |
| 2024-07-31 | 10.22 | $35.16 | 65100 |
| 2024-07-30 | 10.24 | $35.36 | 60700 |
| 2024-07-29 | 10.20 | $35.01 | 98849 |
| 2024-07-26 | 10.44 | $35.40 | 70848 |
| 2024-07-25 | 10.45 | $34.99 | 129423 |
| 2024-07-24 | 10.57 | $34.66 | 59210 |
| 2024-07-23 | 10.89 | $35.12 | 128400 |
| 2024-07-22 | 10.99 | $35.23 | 154045 |
| 2024-07-19 | 11.07 | $34.75 | 67100 |
| 2024-07-18 | 11.42 | $34.96 | 67100 |
| 2024-07-17 | 11.55 | $35.09 | 59825 |
| 2024-07-16 | 11.80 | $35.05 | 88600 |
| 2024-07-15 | 12.10 | $35.08 | 65200 |
| 2024-07-12 | 12.19 | $35.19 | 87200 |
| 2024-07-11 | 12.20 | $34.84 | 55811 |
| 2024-07-10 | 12.52 | $34.67 | 48821 |
| 2024-07-09 | 12.99 | $34.23 | 51714 |
| 2024-07-08 | 13.63 | $34.63 | 116200 |
| 2024-07-05 | 14.09 | $34.73 | 52317 |
| 2024-07-03 | 14.57 | $34.29 | 54825 |
| 2024-07-02 | 15.34 | $33.51 | 75800 |
| 2024-07-01 | 15.65 | $33.63 | 104011 |
| 2024-06-28 | 16.06 | $32.81 | 107200 |
| 2024-06-27 | 15.83 | $32.55 | 60000 |
| 2024-06-26 | 15.44 | $32.85 | 73148 |
| 2024-06-25 | 15.11 | $33.06 | 176200 |
| 2024-06-24 | 14.87 | $33.08 | 128300 |
| 2024-06-21 | 14.70 | $32.70 | 152600 |
| 2024-06-20 | 14.27 | $33.31 | 400430 |
| 2024-06-18 | 13.97 | $32.93 | 179047 |
| 2024-06-17 | 13.42 | $32.29 | 160500 |
| 2024-06-14 | 12.51 | $31.40 | 150100 |
| 2024-06-13 | 11.04 | $33.42 | 420338 |
| 2024-06-12 | 10.23 | $34.78 | 94400 |
| 2024-06-11 | 10.27 | $34.17 | 87500 |
| 2024-06-10 | 9.59 | $34.96 | 53701 |
| 2024-06-07 | 9.20 | $35.90 | 34506 |
| 2024-06-06 | 9.61 | $36.32 | 44149 |
| 2024-06-05 | 9.66 | $36.21 | 44900 |
| 2024-06-04 | 9.93 | $35.85 | 355435 |
| 2024-06-03 | 10.40 | $36.23 | 705739 |
| 2024-05-31 | 10.64 | $36.11 | 53120 |
| 2024-05-30 | 11.03 | $35.83 | 57900 |
| 2024-05-29 | 11.61 | $35.80 | 61500 |
| 2024-05-28 | 12.15 | $36.15 | 47200 |
| 2024-05-24 | 12.50 | $36.50 | 47647 |
| 2024-05-23 | 12.83 | $35.92 | 65900 |
| 2024-05-22 | 13.38 | $36.30 | 51800 |
| 2024-05-21 | 13.67 | $36.82 | 165439 |
| 2024-05-20 | 13.82 | $36.53 | 48500 |
| 2024-05-17 | 14.14 | $36.67 | 83117 |
| 2024-05-16 | 14.48 | $36.37 | 38500 |
| 2024-05-15 | 15.05 | $36.26 | 67300 |
| 2024-05-14 | 15.70 | $36.19 | 32100 |
| 2024-05-13 | 16.47 | $36.31 | 34400 |
| 2024-05-10 | 17.07 | $36.27 | 42443 |
| 2024-05-09 | 17.75 | $36.17 | 64400 |
| 2024-05-08 | 18.56 | $35.78 | 57824 |
| 2024-05-07 | 19.52 | $35.06 | 59421 |
| 2024-05-06 | 20.03 | $34.64 | 108539 |
| 2024-05-03 | 20.25 | $33.84 | 110400 |
| 2024-05-02 | 19.88 | $34.41 | 40600 |
| 2024-05-01 | 19.68 | $34.50 | 37900 |
| 2024-04-30 | 19.61 | $34.49 | 72400 |
| 2024-04-29 | 19.65 | $34.66 | 202800 |
| 2024-04-26 | 19.66 | $34.02 | 136900 |
| 2024-04-25 | 19.48 | $36.06 | 288300 |
| 2024-04-24 | 20.30 | $36.67 | 90700 |
| 2024-04-23 | 21.11 | $37.48 | 58200 |
| 2024-04-22 | 21.24 | $36.75 | 49200 |
| 2024-04-19 | 21.87 | $36.20 | 68619 |
| 2024-04-18 | 22.96 | $35.79 | 67822 |
| 2024-04-17 | 24.11 | $35.68 | 68000 |
| 2024-04-16 | 25.21 | $35.41 | 88023 |
| 2024-04-15 | 25.91 | $35.63 | 49800 |
| 2024-04-12 | 26.98 | $35.63 | 44300 |
| 2024-04-11 | 27.70 | $36.02 | 58100 |
| 2024-04-10 | 28.47 | $36.32 | 54921 |
| 2024-04-09 | 29.67 | $36.87 | 51000 |
| 2024-04-08 | 30.92 | $37.22 | 60118 |
| 2024-04-05 | 31.72 | $36.99 | 44922 |
| 2024-04-04 | 32.78 | $37.27 | 51305 |
| 2024-04-03 | 33.36 | $37.70 | 48700 |
| 2024-04-02 | 33.56 | $37.43 | 44200 |
| 2024-04-01 | 34.06 | $37.45 | 50700 |
| 2024-03-28 | 34.60 | $37.60 | 63019 |
| 2024-03-27 | 34.13 | $37.70 | 87805 |
| 2024-03-26 | 33.63 | $37.44 | 93520 |
| 2024-03-25 | 33.19 | $37.26 | 295500 |
| 2024-03-22 | 32.76 | $37.17 | 154307 |
| 2024-03-21 | 32.36 | $37.64 | 74737 |
| 2024-03-20 | 31.42 | $38.04 | 79300 |
| 2024-03-19 | 30.44 | $37.62 | 59900 |
| 2024-03-18 | 29.54 | $37.16 | 30025 |
| 2024-03-15 | 28.82 | $37.45 | 40824 |
| 2024-03-14 | 27.81 | $36.88 | 63700 |
| 2024-03-13 | 26.99 | $37.03 | 46700 |
| 2024-03-12 | 25.92 | $37.17 | 57929 |
| 2024-03-11 | 24.85 | $36.46 | 45736 |
| 2024-03-08 | 24.08 | $36.60 | 75500 |
| 2024-03-07 | 22.77 | $36.27 | 42232 |
| 2024-03-06 | 21.61 | $35.70 | 57801 |
| 2024-03-05 | 20.73 | $35.42 | 40402 |
| 2024-03-04 | 19.92 | $35.42 | 65719 |
| 2024-03-01 | 19.12 | $35.04 | 54800 |
| 2024-02-29 | 18.49 | $35.55 | 49705 |
| 2024-02-28 | 17.20 | $35.36 | 55100 |
| 2024-02-27 | 16.08 | $35.16 | 52432 |
| 2024-02-26 | 15.07 | $35.03 | 59827 |
| 2024-02-23 | 14.02 | $34.88 | 57413 |
| 2024-02-22 | 13.00 | $34.84 | 92339 |
| 2024-02-21 | 12.09 | $33.71 | 72845 |
| 2024-02-20 | 11.95 | $33.60 | 67900 |
| 2024-02-16 | 11.92 | $33.37 | 46700 |
| 2024-02-15 | 12.11 | $33.30 | 40800 |
| 2024-02-14 | 12.47 | $32.89 | 60512 |
| 2024-02-13 | 13.00 | $32.70 | 192230 |
| 2024-02-12 | 13.56 | $32.94 | 44500 |
| 2024-02-09 | 14.16 | $32.49 | 41935 |
| 2024-02-08 | 14.36 | $32.47 | 60100 |
| 2024-02-07 | 14.73 | $32.88 | 48535 |
| 2024-02-06 | 15.50 | $32.92 | 311015 |
| 2024-02-05 | 16.18 | $32.74 | 151500 |
| 2024-02-02 | 16.96 | $32.98 | 38434 |
| 2024-02-01 | 17.34 | $33.27 | 408600 |
| 2024-01-31 | 17.67 | $33.46 | 58900 |
| 2024-01-30 | 17.33 | $33.74 | 195603 |
| 2024-01-29 | 17.23 | $33.74 | 82800 |
| 2024-01-26 | 17.13 | $33.53 | 89701 |
| 2024-01-25 | 16.91 | $33.51 | 112900 |
| 2024-01-24 | 16.85 | $33.55 | 89201 |
| 2024-01-23 | 16.50 | $33.33 | 60531 |
| 2024-01-22 | 16.62 | $33.40 | 69543 |
| 2024-01-19 | 16.23 | $33.42 | 76615 |
| 2024-01-18 | 15.89 | $32.68 | 77443 |
| 2024-01-17 | 16.26 | $32.13 | 62905 |
| 2024-01-16 | 16.82 | $32.19 | 77800 |
| 2024-01-12 | 17.46 | $32.29 | 46200 |
| 2024-01-11 | 18.33 | $32.22 | 40400 |
| 2024-01-10 | 19.16 | $32.50 | 148300 |
| 2024-01-09 | 19.83 | $32.37 | 240508 |
| 2024-01-08 | 20.61 | $32.94 | 84500 |
| 2024-01-05 | 20.83 | $32.63 | 41400 |
| 2024-01-04 | 21.18 | $32.62 | 37225 |
| 2024-01-03 | 21.43 | $32.50 | 33500 |
| 2024-01-02 | 22.07 | $32.55 | 57800 |
| 2023-12-29 | 22.36 | $32.69 | 47048 |
| 2023-12-28 | 22.61 | $32.60 | 82948 |
| 2023-12-27 | 22.81 | $32.89 | 224945 |
| 2023-12-26 | 22.85 | $32.71 | 82027 |
| 2023-12-22 | 22.93 | $32.63 | 59500 |
| 2023-12-21 | 22.58 | $32.49 | 35801 |
| 2023-12-20 | 22.47 | $31.86 | 77800 |
| 2023-12-19 | 22.56 | $32.20 | 213224 |
| 2023-12-18 | 22.37 | $31.81 | 74648 |
| 2023-12-15 | 22.48 | $31.68 | 106800 |
| 2023-12-14 | 22.60 | $32.12 | 54500 |
| 2023-12-13 | 22.11 | $32.78 | 57006 |
| 2023-12-12 | 21.59 | $32.52 | 41500 |
| 2023-12-11 | 20.57 | $32.37 | 32230 |
| 2023-12-08 | 19.55 | $32.44 | 37600 |
| 2023-12-07 | 18.48 | $32.34 | 58330 |
| 2023-12-06 | 17.39 | $31.80 | 59432 |
| 2023-12-05 | 16.40 | $31.55 | 44600 |
| 2023-12-04 | 15.70 | $31.56 | 40709 |
| 2023-12-01 | 15.07 | $31.59 | 38301 |
| 2023-11-30 | 14.34 | $31.25 | 87609 |
| 2023-11-29 | 13.84 | $31.24 | 57208 |
| 2023-11-28 | 13.18 | $31.27 | 39800 |
| 2023-11-27 | 12.52 | $31.16 | 32313 |
| 2023-11-24 | 11.99 | $31.22 | 38800 |
| 2023-11-22 | 11.32 | $30.77 | 81000 |
| 2023-11-21 | 10.96 | $30.74 | 53900 |
| 2023-11-20 | 10.47 | $31.08 | 61200 |
| 2023-11-17 | 9.78 | $30.99 | 48600 |
| 2023-11-16 | 9.13 | $30.42 | 45400 |
| 2023-11-15 | 8.75 | $30.33 | 52700 |
| 2023-11-14 | 8.49 | $30.62 | 43247 |
| 2023-11-13 | 8.03 | $30.07 | 361928 |
| 2023-11-10 | 8.01 | $29.78 | 136531 |
| 2023-11-09 | 8.18 | $29.35 | 46100 |
| 2023-11-08 | 8.52 | $29.70 | 55100 |
| 2023-11-07 | 8.62 | $29.31 | 56013 |
| 2023-11-06 | 9.05 | $29.82 | 58600 |
| 2023-11-03 | 8.96 | $30.14 | 44400 |
| 2023-11-02 | 8.62 | $30.76 | 151515 |
| 2023-11-01 | 7.99 | $29.89 | 352000 |
| 2023-10-31 | 7.94 | $29.62 | 178327 |
| 2023-10-30 | 8.15 | $29.70 | 690704 |
| 2023-10-27 | 8.40 | $28.75 | 75537 |
| 2023-10-26 | 8.70 | $28.90 | 107612 |
| 2023-10-25 | 8.70 | $29.05 | 86900 |
| 2023-10-24 | 8.81 | $28.92 | 105000 |
| 2023-10-23 | 8.67 | $28.87 | 113200 |
| 2023-10-20 | 8.53 | $28.73 | 120131 |
| 2023-10-19 | 8.30 | $29.29 | 92014 |
| 2023-10-18 | 8.52 | $29.51 | 78200 |
| 2023-10-17 | 8.95 | $29.85 | 66600 |
| 2023-10-16 | 9.29 | $29.50 | 86000 |
| 2023-10-13 | 9.58 | $29.34 | 53300 |
| 2023-10-12 | 9.81 | $29.75 | 45542 |
| 2023-10-11 | 10.30 | $30.27 | 67204 |
| 2023-10-10 | 10.37 | $29.86 | 79900 |
| 2023-10-09 | 10.70 | $29.55 | 109126 |
| 2023-10-06 | 11.03 | $29.64 | 398200 |
| 2023-10-05 | 11.39 | $28.80 | 240543 |
| 2023-10-04 | 10.92 | $28.62 | 111100 |
| 2023-10-03 | 10.22 | $28.57 | 148800 |
| 2023-10-02 | 9.58 | $28.90 | 77300 |
| 2023-09-29 | 9.14 | $29.74 | 102212 |
| 2023-09-28 | 9.36 | $29.89 | 122400 |
| 2023-09-27 | 9.61 | $29.68 | 67408 |
| 2023-09-26 | 9.68 | $30.15 | 45300 |
| 2023-09-25 | 10.09 | $30.29 | 87348 |
| 2023-09-22 | 10.58 | $30.58 | 58200 |
| 2023-09-21 | 10.73 | $30.87 | 39011 |
| 2023-09-20 | 10.43 | $31.16 | 71800 |
| 2023-09-19 | 9.80 | $31.41 | 40637 |
| 2023-09-18 | 9.30 | $30.99 | 29100 |
| 2023-09-15 | 8.99 | $31.23 | 47500 |
| 2023-09-14 | 8.27 | $31.14 | 54911 |
| 2023-09-13 | 7.69 | $30.58 | 34138 |
| 2023-09-12 | 7.47 | $30.26 | 45200 |
| 2023-09-11 | 7.63 | $30.03 | 64910 |
| 2023-09-08 | 7.98 | $29.59 | 46200 |
| 2023-09-07 | 7.98 | $29.45 | 64612 |
| 2023-09-06 | 7.90 | $29.58 | 42440 |
| 2023-09-05 | 7.86 | $29.77 | 64204 |
| 2023-09-01 | 8.18 | $30.04 | 53144 |
| 2023-08-31 | 8.44 | $30.10 | 47800 |
| 2023-08-30 | 8.71 | $30.46 | 41700 |
| 2023-08-29 | 8.52 | $30.53 | 156129 |
| 2023-08-28 | 8.46 | $30.06 | 63804 |
| 2023-08-25 | 8.80 | $29.72 | 31442 |
| 2023-08-24 | 9.13 | $29.56 | 67844 |
| 2023-08-23 | 9.48 | $29.91 | 57800 |
| 2023-08-22 | 9.96 | $29.70 | 85400 |
| 2023-08-21 | 10.46 | $29.73 | 99131 |
| 2023-08-18 | 10.71 | $29.58 | 161300 |
| 2023-08-17 | 10.85 | $29.72 | 552900 |
| 2023-08-16 | 11.31 | $29.72 | 67400 |
| 2023-08-15 | 11.79 | $29.99 | 229624 |
| 2023-08-14 | 12.32 | $30.53 | 113737 |
| 2023-08-11 | 12.59 | $30.50 | 51325 |
| 2023-08-10 | 12.78 | $30.80 | 410907 |
| 2023-08-09 | 12.69 | $30.41 | 314000 |
| 2023-08-08 | 13.05 | $30.16 | 79700 |
| 2023-08-07 | 13.68 | $30.53 | 43200 |
| 2023-08-04 | 14.06 | $30.09 | 33200 |
| 2023-08-03 | 14.59 | $29.64 | 70300 |
| 2023-08-02 | 15.01 | $29.99 | 59632 |
| 2023-08-01 | 15.68 | $30.58 | 92800 |
| 2023-07-31 | 15.81 | $30.83 | 49100 |
| 2023-07-28 | 15.56 | $31.05 | 67000 |
| 2023-07-27 | 15.02 | $30.60 | 63225 |
| 2023-07-26 | 14.60 | $30.74 | 72900 |
| 2023-07-25 | 14.31 | $30.62 | 96700 |
| 2023-07-24 | 14.10 | $30.78 | 59000 |
| 2023-07-21 | 13.74 | $30.88 | 372411 |
| 2023-07-20 | 13.37 | $30.58 | 209000 |
| 2023-07-19 | 13.12 | $29.90 | 74004 |
| 2023-07-18 | 13.38 | $29.92 | 62600 |
| 2023-07-17 | 13.70 | $29.82 | 68200 |
| 2023-07-14 | 14.10 | $29.54 | 464900 |
| 2023-07-13 | 14.61 | $30.00 | 56000 |
| 2023-07-12 | 14.89 | $29.64 | 49500 |
| 2023-07-11 | 15.38 | $28.64 | 132600 |
| 2023-07-10 | 15.66 | $27.98 | 63200 |
| 2023-07-07 | 15.32 | $27.80 | 83506 |
| 2023-07-06 | 14.81 | $27.83 | 69300 |
| 2023-07-05 | 14.19 | $28.31 | 66000 |
| 2023-07-03 | 13.98 | $29.75 | 31312 |
| 2023-06-30 | 14.27 | $29.60 | 37728 |
| 2023-06-29 | 14.71 | $29.21 | 43034 |
| 2023-06-28 | 15.28 | $29.27 | 51129 |
| 2023-06-27 | 16.06 | $29.41 | 65200 |
| 2023-06-26 | 16.87 | $29.00 | 91209 |
| 2023-06-23 | 17.26 | $28.75 | 108235 |
| 2023-06-22 | 17.47 | $28.66 | 52526 |
| 2023-06-21 | 17.68 | $28.83 | 82641 |
| 2023-06-20 | 17.91 | $28.80 | 48831 |
| 2023-06-16 | 18.17 | $28.95 | 60600 |
| 2023-06-15 | 18.50 | $29.20 | 71200 |
| 2023-06-14 | 18.79 | $28.77 | 71700 |
| 2023-06-13 | 18.95 | $28.51 | 65246 |
| 2023-06-12 | 18.67 | $28.29 | 71900 |
| 2023-06-09 | 18.23 | $28.60 | 390710 |
| 2023-06-08 | 17.87 | $29.30 | 124841 |
| 2023-06-07 | 17.92 | $29.17 | 388700 |
| 2023-06-06 | 17.82 | $29.24 | 133800 |
| 2023-06-05 | 17.74 | $29.13 | 138012 |
| 2023-06-02 | 17.65 | $29.27 | 317300 |
| 2023-06-01 | 17.62 | $28.92 | 854134 |
| 2023-05-31 | 17.29 | $28.29 | 96000 |
| 2023-05-30 | 16.56 | $28.99 | 91000 |
| 2023-05-26 | 16.19 | $29.06 | 132326 |
| 2023-05-25 | 15.67 | $28.99 | 117613 |
| 2023-05-24 | 15.05 | $29.05 | 98000 |
| 2023-05-23 | 14.54 | $29.73 | 111917 |
| 2023-05-22 | 14.39 | $29.96 | 286006 |
| 2023-05-19 | 14.16 | $30.04 | 82100 |
| 2023-05-18 | 13.99 | $29.99 | 52700 |
| 2023-05-17 | 13.77 | $30.14 | 54008 |
| 2023-05-16 | 13.55 | $30.13 | 88700 |
| 2023-05-15 | 13.46 | $30.02 | 74741 |
| 2023-05-12 | 13.32 | $29.22 | 49522 |
| 2023-05-11 | 12.66 | $29.44 | 622900 |
| 2023-05-10 | 11.97 | $29.80 | 50500 |
| 2023-05-09 | 11.46 | $30.25 | 58000 |
| 2023-05-08 | 11.06 | $30.43 | 56400 |
| 2023-05-05 | 10.79 | $30.53 | 44100 |
| 2023-05-04 | 10.50 | $29.50 | 64300 |
| 2023-05-03 | 9.73 | $32.02 | 428934 |
| 2023-05-02 | 10.23 | $31.76 | 176400 |
| 2023-05-01 | 10.70 | $32.64 | 73100 |
| 2023-04-28 | 10.57 | $32.62 | 52600 |
| 2023-04-27 | 10.54 | $32.64 | 74900 |
| 2023-04-26 | 10.52 | $32.11 | 83300 |
| 2023-04-25 | 10.61 | $31.84 | 55800 |
| 2023-04-24 | 10.91 | $32.37 | 105100 |
| 2023-04-21 | 10.97 | $32.17 | 112000 |
| 2023-04-20 | 11.14 | $32.09 | 90100 |
| 2023-04-19 | 11.29 | $32.13 | 64300 |
| 2023-04-18 | 11.42 | $31.70 | 60600 |
| 2023-04-17 | 11.85 | $31.07 | 60700 |
| 2023-04-14 | 12.28 | $31.50 | 64747 |
| 2023-04-13 | 12.74 | $32.17 | 65600 |
| 2023-04-12 | 12.83 | $32.04 | 65309 |
| 2023-04-11 | 12.91 | $31.64 | 46900 |
| 2023-04-10 | 13.30 | $31.31 | 31745 |
| 2023-04-06 | 13.87 | $31.39 | 51008 |
| 2023-04-05 | 13.94 | $30.79 | 187541 |
| 2023-04-04 | 14.31 | $30.95 | 262301 |
| 2023-04-03 | 14.57 | $30.83 | 56029 |
| 2023-03-31 | 15.03 | $30.57 | 124536 |
| 2023-03-30 | 15.59 | $30.83 | 48600 |
| 2023-03-29 | 16.06 | $30.26 | 44300 |
| 2023-03-28 | 16.88 | $29.35 | 57428 |
| 2023-03-27 | 17.34 | $29.22 | 52339 |
| 2023-03-24 | 17.68 | $28.81 | 85500 |
| 2023-03-23 | 17.75 | $29.08 | 56217 |
| 2023-03-22 | 18.11 | $29.35 | 113400 |
| 2023-03-21 | 18.67 | $29.85 | 46100 |
| 2023-03-20 | 19.45 | $28.60 | 55700 |
| 2023-03-17 | 19.54 | $27.64 | 71811 |
| 2023-03-16 | 19.05 | $28.70 | 90700 |
| 2023-03-15 | 18.64 | $28.21 | 97900 |
| 2023-03-14 | 17.84 | $29.75 | 85600 |
| 2023-03-13 | 18.04 | $29.63 | 106700 |
| 2023-03-10 | 18.25 | $30.77 | 279200 |
| 2023-03-09 | 19.06 | $31.43 | 121800 |
| 2023-03-08 | 19.31 | $31.82 | 305035 |
| 2023-03-07 | 19.29 | $31.53 | 94718 |
| 2023-03-06 | 19.28 | $32.12 | 101542 |
| 2023-03-03 | 18.69 | $31.95 | 44600 |
| 2023-03-02 | 18.21 | $31.59 | 36222 |
| 2023-03-01 | 17.92 | $31.80 | 91547 |
| 2023-02-28 | 17.34 | $31.54 | 67213 |
| 2023-02-27 | 16.76 | $31.20 | 67600 |
| 2023-02-24 | 16.51 | $30.08 | 45219 |
| 2023-02-23 | 17.15 | $30.56 | 110328 |
| 2023-02-22 | 17.45 | $29.49 | 46600 |
| 2023-02-21 | 18.02 | $29.86 | 47000 |
| 2023-02-17 | 18.88 | $30.39 | 39400 |
| 2023-02-16 | 19.53 | $30.18 | 48900 |
| 2023-02-15 | 20.22 | $30.19 | 35000 |
| 2023-02-14 | 21.09 | $30.48 | 47947 |
| 2023-02-13 | 21.72 | $30.52 | 85800 |
| 2023-02-10 | 22.19 | $30.44 | 114535 |
| 2023-02-09 | 22.80 | $30.78 | 44400 |
| 2023-02-08 | 22.99 | $30.63 | 47400 |
| 2023-02-07 | 23.49 | $30.71 | 50515 |
| 2023-02-06 | 24.03 | $30.62 | 50300 |
| 2023-02-03 | 24.45 | $30.89 | 42502 |
| 2023-02-02 | 24.49 | $31.53 | 68740 |
| 2023-02-01 | 23.82 | $31.46 | 41209 |
| 2023-01-31 | 23.11 | $31.26 | 54000 |
| 2023-01-30 | 22.63 | $31.04 | 83100 |
| 2023-01-27 | 21.90 | $31.12 | 72939 |
| 2023-01-26 | 21.18 | $31.26 | 72100 |
| 2023-01-25 | 20.34 | $31.18 | 317626 |
| 2023-01-24 | 19.47 | $30.77 | 94327 |
| 2023-01-23 | 18.80 | $30.58 | 289322 |
| 2023-01-20 | 18.22 | $30.73 | 54300 |
| 2023-01-19 | 17.36 | $30.27 | 88235 |
| 2023-01-18 | 16.68 | $30.32 | 59030 |
| 2023-01-17 | 15.72 | $30.25 | 89600 |
| 2023-01-13 | 14.97 | $30.11 | 75600 |
| 2023-01-12 | 14.34 | $30.14 | 74000 |
| 2023-01-11 | 13.68 | $29.43 | 64400 |
| 2023-01-10 | 13.48 | $29.54 | 48600 |
| 2023-01-09 | 13.26 | $29.29 | 155438 |
| 2023-01-06 | 13.03 | $29.14 | 231239 |
| 2023-01-05 | 13.16 | $28.14 | 71500 |
| 2023-01-04 | 13.64 | $28.57 | 141722 |
| 2023-01-03 | 14.06 | $28.06 | 100000 |
| 2022-12-30 | 14.64 | $27.87 | 57400 |
| 2022-12-29 | 15.08 | $28.12 | 72413 |
| 2022-12-28 | 15.76 | $27.82 | 59600 |
| 2022-12-27 | 16.28 | $28.10 | 49900 |
| 2022-12-23 | 17.09 | $28.05 | 64038 |
| 2022-12-22 | 17.86 | $28.10 | 103134 |
| 2022-12-21 | 18.67 | $28.22 | 498424 |
| 2022-12-20 | 19.58 | $28.04 | 63410 |
| 2022-12-19 | 20.55 | $27.85 | 122300 |
| 2022-12-16 | 21.46 | $27.67 | 64600 |
| 2022-12-15 | 22.18 | $27.90 | 66100 |
| 2022-12-14 | 23.06 | $28.84 | 78900 |
| 2022-12-13 | 23.83 | $29.20 | 155100 |
| 2022-12-12 | 24.34 | $28.74 | 784110 |
| 2022-12-09 | 25.45 | $28.77 | 120313 |
| 2022-12-08 | 25.26 | $28.44 | 55400 |
| 2022-12-07 | 25.31 | $28.64 | 84400 |
| 2022-12-06 | 25.34 | $28.66 | 111700 |
| 2022-12-05 | 25.22 | $28.64 | 163207 |
| 2022-12-02 | 25.10 | $28.79 | 67447 |
| 2022-12-01 | 25.01 | $28.71 | 71010 |
| 2022-11-30 | 24.87 | $28.27 | 217232 |
| 2022-11-29 | 25.08 | $28.29 | 58641 |
| 2022-11-28 | 24.75 | $27.88 | 103800 |
| 2022-11-25 | 24.54 | $28.30 | 35625 |
| 2022-11-23 | 24.04 | $28.16 | 96000 |
| 2022-11-22 | 23.62 | $28.00 | 45700 |
| 2022-11-21 | 23.27 | $27.65 | 58400 |
| 2022-11-18 | 23.12 | $27.88 | 76100 |
| 2022-11-17 | 22.61 | $27.65 | 89100 |
| 2022-11-16 | 22.34 | $27.65 | 62500 |
| 2022-11-15 | 21.62 | $27.41 | 81221 |
| 2022-11-14 | 20.88 | $27.38 | 112400 |
| 2022-11-11 | 19.65 | $27.66 | 83100 |
| 2022-11-10 | 18.40 | $27.13 | 158337 |
| 2022-11-09 | 17.38 | $26.29 | 86200 |
| 2022-11-08 | 16.56 | $26.60 | 127730 |
| 2022-11-07 | 15.59 | $26.46 | 103014 |
| 2022-11-04 | 14.63 | $25.82 | 72316 |
| 2022-11-03 | 14.07 | $25.07 | 134100 |
| 2022-11-02 | 13.93 | $24.58 | 67614 |
| 2022-11-01 | 13.79 | $25.00 | 127530 |
| 2022-10-31 | 13.36 | $24.68 | 157520 |
| 2022-10-28 | 13.23 | $24.99 | 137700 |
| 2022-10-27 | 13.02 | $24.69 | 334200 |
| 2022-10-26 | 12.80 | $24.87 | 90500 |
| 2022-10-25 | 12.45 | $24.91 | 91846 |
| 2022-10-24 | 12.14 | $24.54 | 145600 |
| 2022-10-21 | 12.00 | $24.03 | 179800 |
| 2022-10-20 | 12.27 | $23.56 | 93631 |
| 2022-10-19 | 12.65 | $23.80 | 74102 |
| 2022-10-18 | 12.85 | $23.64 | 120423 |
| 2022-10-17 | 13.10 | $23.42 | 120200 |
| 2022-10-14 | 13.54 | $22.87 | 157105 |
| 2022-10-13 | 14.17 | $22.90 | 193900 |
| 2022-10-12 | 14.74 | $21.87 | 128725 |
| 2022-10-11 | 14.59 | $22.12 | 209005 |
| 2022-10-10 | 14.58 | $22.56 | 231318 |
| 2022-10-07 | 14.78 | $22.41 | 110824 |
| 2022-10-06 | 14.99 | $22.71 | 97900 |
| 2022-10-05 | 15.38 | $23.25 | 122800 |
| 2022-10-04 | 16.02 | $23.76 | 322300 |
| 2022-10-03 | 16.75 | $21.88 | 257900 |
| 2022-09-30 | 15.98 | $21.78 | 255843 |
| 2022-09-29 | 15.28 | $21.95 | 613300 |
| 2022-09-28 | 14.50 | $22.52 | 209400 |
| 2022-09-27 | 13.77 | $22.31 | 450300 |
| 2022-09-26 | 13.21 | $22.61 | 217000 |
| 2022-09-23 | 12.81 | $23.42 | 239000 |
| 2022-09-22 | 12.82 | $24.38 | 194801 |
| 2022-09-21 | 13.40 | $24.32 | 128016 |
| 2022-09-20 | 13.98 | $24.85 | 163827 |
| 2022-09-19 | 14.20 | $25.29 | 115600 |
| 2022-09-16 | 14.35 | $25.34 | 72100 |
| 2022-09-15 | 14.25 | $25.38 | 76448 |
| 2022-09-14 | 13.93 | $25.18 | 109100 |
| 2022-09-13 | 13.82 | $25.18 | 73000 |
| 2022-09-12 | 13.59 | $25.82 | 145900 |
| 2022-09-09 | 12.76 | $25.11 | 105247 |
| 2022-09-08 | 12.37 | $24.40 | 163700 |
| 2022-09-07 | 12.51 | $23.90 | 153400 |
| 2022-09-06 | 13.11 | $23.52 | 258600 |
| 2022-09-02 | 13.54 | $23.25 | 136900 |
| 2022-09-01 | 13.99 | $23.50 | 281500 |
| 2022-08-31 | 14.36 | $23.64 | 193847 |
| 2022-08-30 | 15.01 | $23.55 | 175844 |
| 2022-08-29 | 15.76 | $23.39 | 272700 |
| 2022-08-26 | 16.39 | $23.27 | 139829 |
| 2022-08-25 | 17.07 | $23.71 | 142700 |
| 2022-08-24 | 17.94 | $23.63 | 159749 |
| 2022-08-23 | 18.86 | $23.75 | 175200 |
| 2022-08-22 | 19.66 | $23.64 | 255500 |
| 2022-08-19 | 20.67 | $24.43 | 75210 |
| 2022-08-18 | 20.95 | $24.69 | 119624 |
| 2022-08-17 | 21.01 | $25.00 | 184700 |
| 2022-08-16 | 20.86 | $25.15 | 132900 |
| 2022-08-15 | 20.40 | $25.06 | 165108 |
| 2022-08-12 | 20.01 | $25.26 | 62302 |
| 2022-08-11 | 19.42 | $25.05 | 128905 |
| 2022-08-10 | 18.81 | $25.01 | 75700 |
| 2022-08-09 | 18.24 | $24.39 | 172620 |
| 2022-08-08 | 17.90 | $24.30 | 224100 |
| 2022-08-05 | 17.62 | $24.08 | 118606 |
| 2022-08-04 | 17.59 | $23.68 | 164811 |
| 2022-08-03 | 17.75 | $23.89 | 166500 |
| 2022-08-02 | 17.92 | $22.51 | 232800 |
| 2022-08-01 | 18.84 | $22.98 | 259400 |
| 2022-07-29 | 19.49 | $23.09 | 164217 |
| 2022-07-28 | 20.21 | $22.47 | 591400 |
| 2022-07-27 | 21.13 | $22.40 | 280800 |
| 2022-07-26 | 22.08 | $21.55 | 326900 |
| 2022-07-25 | 22.46 | $21.92 | 298500 |
| 2022-07-22 | 23.01 | $21.58 | 112200 |
| 2022-07-21 | 23.28 | $21.76 | 111841 |
| 2022-07-20 | 23.57 | $21.43 | 313000 |
| 2022-07-19 | 23.83 | $21.95 | 356200 |
| 2022-07-18 | 24.29 | $21.33 | 366600 |
| 2022-07-15 | 24.40 | $21.13 | 179200 |
| 2022-07-14 | 24.25 | $20.89 | 169730 |
| 2022-07-13 | 23.78 | $21.55 | 197100 |
| 2022-07-12 | 23.61 | $21.71 | 206000 |
| 2022-07-11 | 23.51 | $21.59 | 404546 |
| 2022-07-08 | 23.20 | $21.99 | 126100 |
| 2022-07-07 | 22.98 | $21.67 | 197900 |
| 2022-07-06 | 22.53 | $21.27 | 426608 |
| 2022-07-05 | 21.61 | $21.26 | 225400 |
| 2022-07-01 | 20.64 | $22.95 | 123400 |
| 2022-06-30 | 20.39 | $22.85 | 213004 |
| 2022-06-29 | 20.05 | $22.97 | 351643 |
| 2022-06-28 | 20.04 | $23.28 | 282200 |
| 2022-06-27 | 20.23 | $23.26 | 376100 |
| 2022-06-24 | 20.28 | $23.85 | 135412 |
| 2022-06-23 | 20.45 | $23.32 | 264124 |
| 2022-06-22 | 20.17 | $23.74 | 190312 |
| 2022-06-21 | 20.09 | $23.87 | 284529 |
| 2022-06-17 | 20.20 | $23.64 | 179006 |
| 2022-06-16 | 20.16 | $23.72 | 196500 |
| 2022-06-15 | 20.14 | $24.08 | 309000 |
| 2022-06-14 | 20.25 | $23.41 | 377800 |
| 2022-06-13 | 19.71 | $23.09 | 195700 |
| 2022-06-10 | 18.95 | $23.79 | 221600 |
| 2022-06-09 | 18.47 | $24.71 | 248619 |
| 2022-06-08 | 18.57 | $24.88 | 239420 |
| 2022-06-07 | 18.77 | $25.44 | 252635 |
| 2022-06-06 | 19.23 | $25.60 | 605600 |
| 2022-06-03 | 19.93 | $25.14 | 91100 |
| 2022-06-02 | 20.25 | $25.27 | 226200 |
| 2022-06-01 | 20.59 | $24.98 | 212100 |
| 2022-05-31 | 20.95 | $25.29 | 189500 |
| 2022-05-27 | 21.36 | $26.12 | 126900 |
| 2022-05-26 | 22.32 | $25.80 | 650618 |
| 2022-05-25 | 23.06 | $25.29 | 238206 |
| 2022-05-24 | 23.54 | $25.08 | 418000 |
| 2022-05-23 | 23.90 | $24.91 | 252947 |
| 2022-05-20 | 24.09 | $24.37 | 149300 |
| 2022-05-19 | 24.07 | $24.31 | 182900 |
| 2022-05-18 | 23.86 | $24.19 | 113203 |
| 2022-05-17 | 23.69 | $24.88 | 262037 |
| 2022-05-16 | 23.77 | $24.04 | 214400 |
| 2022-05-13 | 23.24 | $23.95 | 503808 |
| 2022-05-12 | 22.58 | $23.37 | 246910 |
| 2022-05-11 | 21.55 | $23.72 | 149400 |
| 2022-05-10 | 20.65 | $23.72 | 274100 |
| 2022-05-09 | 19.55 | $23.36 | 288100 |
| 2022-05-06 | 18.05 | $23.93 | 590533 |
| 2022-05-05 | 16.63 | $24.27 | 640500 |
| 2022-05-04 | 15.18 | $25.75 | 124627 |
| 2022-05-03 | 14.04 | $26.67 | 268200 |
| 2022-05-02 | 13.38 | $26.43 | 205700 |
| 2022-04-29 | 12.46 | $26.12 | 204600 |
| 2022-04-28 | 11.53 | $27.04 | 398800 |
| 2022-04-27 | 10.87 | $27.11 | 132000 |
| 2022-04-26 | 10.28 | $27.36 | 229633 |
| 2022-04-25 | 9.87 | $28.18 | 180548 |
| 2022-04-22 | 9.55 | $28.56 | 96400 |
| 2022-04-21 | 9.77 | $29.07 | 179500 |
| 2022-04-20 | 10.25 | $29.48 | 107800 |
| 2022-04-19 | 10.52 | $28.95 | 132100 |
| 2022-04-18 | 11.01 | $29.23 | 90300 |
| 2022-04-14 | 11.52 | $29.14 | 70342 |
| 2022-04-13 | 11.82 | $29.10 | 95646 |
| 2022-04-12 | 12.27 | $28.83 | 96400 |
| 2022-04-11 | 12.73 | $28.61 | 136005 |
| 2022-04-08 | 13.28 | $27.92 | 142000 |
| 2022-04-07 | 13.48 | $27.97 | 151830 |
| 2022-04-06 | 13.66 | $28.01 | 186134 |
| 2022-04-05 | 13.85 | $27.98 | 132300 |
| 2022-04-04 | 14.14 | $28.89 | 111200 |
| 2022-04-01 | 14.85 | $29.55 | 69300 |
| 2022-03-31 | 15.22 | $29.14 | 79129 |
| 2022-03-30 | 15.60 | $29.52 | 59710 |
| 2022-03-29 | 15.84 | $29.70 | 162600 |
| 2022-03-28 | 16.04 | $28.65 | 116416 |
| 2022-03-25 | 16.88 | $28.39 | 105900 |
| 2022-03-24 | 17.63 | $28.27 | 77900 |
| 2022-03-23 | 18.40 | $28.16 | 71023 |
| 2022-03-22 | 19.25 | $28.74 | 422136 |
| 2022-03-21 | 20.17 | $28.07 | 120500 |
| 2022-03-18 | 21.04 | $28.19 | 70100 |
| 2022-03-17 | 21.90 | $28.41 | 91200 |
| 2022-03-16 | 22.85 | $28.27 | 103731 |
| 2022-03-15 | 23.82 | $27.56 | 189100 |
| 2022-03-14 | 24.40 | $27.06 | 175300 |
| 2022-03-11 | 24.96 | $26.06 | 98900 |
| 2022-03-10 | 25.32 | $25.99 | 238700 |
| 2022-03-09 | 25.37 | $26.76 | 603400 |
| 2022-03-08 | 25.64 | $25.03 | 467100 |
| 2022-03-07 | 25.11 | $23.83 | 486714 |
| 2022-03-04 | 24.24 | $24.44 | 270500 |
| 2022-03-03 | 22.79 | $25.97 | 486036 |
| 2022-03-02 | 21.71 | $25.97 | 212300 |
| 2022-03-01 | 20.23 | $25.71 | 843215 |
| 2022-02-28 | 18.68 | $26.87 | 161624 |
| 2022-02-25 | 17.38 | $28.04 | 141800 |
| 2022-02-24 | 16.33 | $27.82 | 214800 |
| 2022-02-23 | 15.15 | $29.37 | 152511 |
| 2022-02-22 | 14.76 | $29.62 | 169400 |
| 2022-02-18 | 14.42 | $30.45 | 529649 |
| 2022-02-17 | 14.50 | $30.77 | 75438 |
| 2022-02-16 | 14.81 | $31.96 | 407600 |
| 2022-02-15 | 15.42 | $32.00 | 605800 |
| 2022-02-14 | 16.07 | $31.13 | 151100 |
| 2022-02-11 | 16.62 | $31.85 | 91300 |
| 2022-02-10 | 17.33 | $32.49 | 73943 |
| 2022-02-09 | 17.37 | $32.96 | 116930 |
| 2022-02-08 | 17.01 | $32.85 | 73900 |
| 2022-02-07 | 16.84 | $32.23 | 66335 |
| 2022-02-04 | 17.07 | $31.68 | 90300 |
| 2022-02-03 | 17.62 | $32.13 | 65500 |
| 2022-02-02 | 17.46 | $32.35 | 93700 |
| 2022-02-01 | 17.38 | $32.06 | 77720 |
| 2022-01-31 | 17.55 | $31.65 | 88100 |
| 2022-01-28 | 18.05 | $31.40 | 128201 |
| 2022-01-27 | 18.77 | $31.16 | 235400 |
| 2022-01-26 | 19.32 | $31.14 | 223200 |
| 2022-01-25 | 19.89 | $30.84 | 317400 |
| 2022-01-24 | 20.77 | $30.73 | 227507 |
| 2022-01-21 | 21.54 | $30.98 | 101348 |
| 2022-01-20 | 22.04 | $31.26 | 198900 |
| 2022-01-19 | 22.26 | $31.76 | 263644 |
| 2022-01-18 | 21.83 | $32.40 | 151236 |
| 2022-01-14 | 20.54 | $32.37 | 86003 |
| 2022-01-13 | 19.21 | $32.15 | 69400 |
| 2022-01-12 | 17.88 | $31.97 | 107300 |
| 2022-01-11 | 16.69 | $31.77 | 81730 |
| 2022-01-10 | 15.58 | $31.19 | 59700 |
| 2022-01-07 | 14.84 | $31.26 | 74536 |
| 2022-01-06 | 14.05 | $30.84 | 66000 |
| 2022-01-05 | 13.42 | $30.25 | 77316 |
| 2022-01-04 | 12.94 | $30.45 | 87200 |
| 2022-01-03 | 12.58 | $30.00 | 60500 |
| 2021-12-31 | 12.63 | $29.77 | 40800 |
| 2021-12-30 | 12.94 | $29.71 | 46400 |
| 2021-12-29 | 12.48 | $29.78 | 58815 |
| 2021-12-28 | 12.03 | $29.76 | 252910 |
| 2021-12-27 | 11.55 | $29.62 | 45300 |
| 2021-12-23 | 11.20 | $29.33 | 72900 |
| 2021-12-22 | 11.07 | $28.94 | 70600 |
| 2021-12-21 | 11.30 | $28.65 | 121600 |
| 2021-12-20 | 11.70 | $28.17 | 128500 |
| 2021-12-17 | 11.88 | $28.40 | 153827 |
| 2021-12-16 | 12.48 | $29.05 | 391102 |
| 2021-12-15 | 12.50 | $28.93 | 100603 |
| 2021-12-14 | 12.83 | $28.72 | 99100 |
| 2021-12-13 | 13.23 | $28.53 | 98501 |
| 2021-12-10 | 13.71 | $28.74 | 111411 |
| 2021-12-09 | 14.04 | $28.79 | 89200 |
| 2021-12-08 | 14.30 | $28.96 | 60400 |
| 2021-12-07 | 14.49 | $28.80 | 129115 |
| 2021-12-06 | 14.78 | $28.70 | 86800 |
| 2021-12-03 | 15.15 | $28.25 | 119500 |
| 2021-12-02 | 15.80 | $28.44 | 93834 |
| 2021-12-01 | 16.37 | $27.89 | 136000 |
| 2021-11-30 | 16.97 | $27.52 | 242500 |
| 2021-11-29 | 17.01 | $27.39 | 176726 |
| 2021-11-26 | 17.06 | $27.48 | 200900 |
| 2021-11-24 | 16.79 | $28.66 | 97200 |
| 2021-11-23 | 17.61 | $28.73 | 93600 |
| 2021-11-22 | 18.32 | $28.44 | 68200 |
| 2021-11-19 | 19.28 | $28.39 | 194100 |
| 2021-11-18 | 20.04 | $28.78 | 411300 |
| 2021-11-17 | 20.82 | $28.90 | 134345 |
| 2021-11-16 | 21.51 | $28.87 | 166500 |
| 2021-11-15 | 22.18 | $29.35 | 114600 |
| 2021-11-12 | 22.27 | $29.51 | 48640 |
| 2021-11-11 | 22.16 | $29.50 | 147117 |
| 2021-11-10 | 22.04 | $29.37 | 158500 |
| 2021-11-09 | 21.92 | $29.34 | 177200 |
| 2021-11-08 | 22.04 | $29.65 | 237700 |
| 2021-11-05 | 21.66 | $29.59 | 143700 |
| 2021-11-04 | 21.27 | $29.88 | 178700 |
| 2021-11-03 | 20.85 | $29.88 | 249100 |
| 2021-11-02 | 20.08 | $29.56 | 196922 |
| 2021-11-01 | 19.43 | $29.39 | 94400 |
| 2021-10-29 | 18.93 | $29.10 | 115808 |
| 2021-10-28 | 18.61 | $28.54 | 62104 |
| 2021-10-27 | 18.72 | $28.24 | 56200 |
| 2021-10-26 | 18.98 | $28.28 | 80426 |
| 2021-10-25 | 19.17 | $27.78 | 86800 |
| 2021-10-22 | 19.80 | $27.94 | 44200 |
| 2021-10-21 | 20.47 | $27.67 | 93100 |
| 2021-10-20 | 21.39 | $28.00 | 30305 |
| 2021-10-19 | 22.06 | $27.88 | 73210 |
| 2021-10-18 | 22.76 | $27.79 | 53502 |
| 2021-10-15 | 23.74 | $27.83 | 85400 |
| 2021-10-14 | 24.66 | $27.55 | 66800 |
| 2021-10-13 | 25.87 | $27.32 | 51300 |
| 2021-10-12 | 27.06 | $27.71 | 71900 |
| 2021-10-11 | 28.14 | $27.80 | 43100 |
| 2021-10-08 | 29.04 | $27.94 | 50900 |
| 2021-10-07 | 29.88 | $27.89 | 247000 |
| 2021-10-06 | 30.75 | $27.61 | 1.1M |
| 2021-10-05 | 32.07 | $28.23 | 153308 |
| 2021-10-04 | 32.80 | $27.85 | 85941 |
| 2021-10-01 | 33.78 | $27.93 | 141427 |
| 2021-09-30 | 34.82 | $27.87 | 57800 |
| 2021-09-29 | 35.60 | $27.86 | 346900 |
| 2021-09-28 | 36.43 | $27.58 | 194800 |
| 2021-09-27 | 37.40 | $28.02 | 66500 |
| 2021-09-24 | 38.03 | $27.66 | 70700 |
| 2021-09-23 | 38.93 | $27.50 | 38007 |
| 2021-09-22 | 39.96 | $27.10 | 57100 |
| 2021-09-21 | 41.28 | $26.59 | 86923 |
| 2021-09-20 | 42.98 | $26.27 | 98000 |
| 2021-09-17 | 45.16 | $27.16 | 72605 |
| 2021-09-16 | 46.45 | $27.60 | 60039 |
| 2021-09-15 | 47.38 | $27.61 | 106300 |
| 2021-09-14 | 48.35 | $27.45 | 60700 |
| 2021-09-13 | 49.41 | $27.87 | 336504 |
| 2021-09-10 | 50.17 | $27.50 | 81100 |
| 2021-09-09 | 51.10 | $27.67 | 260600 |
| 2021-09-08 | 51.96 | $27.68 | 63500 |
| 2021-09-07 | 52.84 | $27.97 | 63900 |
| 2021-09-03 | 53.31 | $28.11 | 45900 |
| 2021-09-02 | 53.84 | $28.24 | 75000 |
| 2021-09-01 | 54.19 | $28.27 | 58600 |
| 2021-08-31 | 54.43 | $28.08 | 72817 |
| 2021-08-30 | 54.77 | $28.27 | 97440 |
| 2021-08-27 | 54.77 | $28.45 | 119400 |
| 2021-08-26 | 54.77 | $28.26 | 51300 |
| 2021-08-25 | 54.79 | $28.46 | 95007 |
| 2021-08-24 | 54.77 | $28.48 | 47540 |
| 2021-08-23 | 54.75 | $28.43 | 52200 |
| 2021-08-20 | 54.66 | $28.17 | 96300 |
| 2021-08-19 | 54.64 | $27.95 | 280111 |
| 2021-08-18 | 54.62 | $28.46 | 94612 |
| 2021-08-17 | 54.17 | $28.37 | 89900 |
| 2021-08-16 | 53.72 | $28.77 | 107900 |
| 2021-08-13 | 52.99 | $28.87 | 66500 |
| 2021-08-12 | 52.06 | $28.54 | 69700 |
| 2021-08-11 | 51.12 | $28.37 | 90400 |
| 2021-08-10 | 50.17 | $28.00 | 134000 |
| 2021-08-09 | 49.21 | $27.93 | 104300 |
| 2021-08-06 | 48.22 | $27.90 | 78910 |
| 2021-08-05 | 47.17 | $27.65 | 83600 |
| 2021-08-04 | 46.10 | $27.40 | 60300 |
| 2021-08-03 | 45.00 | $27.55 | 225240 |
| 2021-08-02 | 43.84 | $26.93 | 95430 |
| 2021-07-30 | 42.64 | $25.97 | 81512 |
| 2021-07-29 | 41.52 | $26.04 | 57300 |
| 2021-07-28 | 40.24 | $25.84 | 60016 |
| 2021-07-27 | 38.92 | $25.87 | 103636 |
| 2021-07-26 | 37.54 | $25.90 | 75200 |
| 2021-07-23 | 36.02 | $25.66 | 94025 |
| 2021-07-22 | 34.41 | $25.52 | 188300 |
| 2021-07-21 | 32.72 | $25.68 | 68300 |
| 2021-07-20 | 30.97 | $25.10 | 152300 |
| 2021-07-19 | 29.17 | $24.78 | 113600 |
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