Is WisdomTree China ex-State-Owned Enterprises Fund (CXSE) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree China ex-State-Owned Enterprises Fund (CXSE) research center and poll results.
NASDAQ : CXSE
WisdomTree China ex-State-Owned Enterprises Fund — Technical Indicators
$37.4907 USD
-$0.3 (-0.81%)
- Volume
- 53.72K
- Average Volume
- 24.66K
- Market Capitalization
- $491.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.65
- Year Low
- $36.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
38.23
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.70
Average
36.45
Maximum
62.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.23 | $37.49 | 54000 |
| 2026-07-23 | 38.29 | $37.80 | 13611 |
| 2026-07-22 | 38.32 | $38.03 | 19026 |
| 2026-07-21 | 38.35 | $38.54 | 29900 |
| 2026-07-20 | 38.40 | $37.86 | 20331 |
| 2026-07-17 | 38.49 | $37.35 | 6108 |
| 2026-07-16 | 38.57 | $38.63 | 40038 |
| 2026-07-15 | 38.60 | $39.09 | 30741 |
| 2026-07-14 | 38.64 | $38.63 | 13700 |
| 2026-07-13 | 38.66 | $37.77 | 26025 |
| 2026-07-10 | 38.72 | $38.53 | 6344 |
| 2026-07-09 | 38.73 | $38.99 | 13701 |
| 2026-07-08 | 38.73 | $38.19 | 9927 |
| 2026-07-07 | 38.75 | $37.92 | 8600 |
| 2026-07-06 | 38.79 | $38.22 | 7790 |
| 2026-07-02 | 38.89 | $37.68 | 28118 |
| 2026-07-01 | 39.03 | $38.72 | 15248 |
| 2026-06-30 | 39.14 | $38.88 | 12378 |
| 2026-06-29 | 39.18 | $38.31 | 22500 |
| 2026-06-26 | 39.26 | $38.06 | 40300 |
| 2026-06-25 | 39.35 | $38.63 | 23500 |
| 2026-06-24 | 39.42 | $38.42 | 10131 |
| 2026-06-23 | 39.52 | $38.53 | 12171 |
| 2026-06-22 | 39.57 | $39.68 | 7000 |
| 2026-06-18 | 39.59 | $39.52 | 4014 |
| 2026-06-17 | 39.63 | $38.94 | 5832 |
| 2026-06-16 | 39.68 | $39.33 | 6541 |
| 2026-06-15 | 39.71 | $39.85 | 13900 |
| 2026-06-12 | 39.73 | $38.94 | 20502 |
| 2026-06-11 | 39.84 | $38.96 | 26100 |
| 2026-06-10 | 40.01 | $38.77 | 29700 |
| 2026-06-09 | 40.13 | $39.07 | 90666 |
| 2026-06-08 | 40.26 | $38.53 | 36600 |
| 2026-06-05 | 40.38 | $38.76 | 49300 |
| 2026-06-04 | 40.49 | $40.31 | 6910 |
| 2026-06-03 | 40.53 | $40.46 | 8949 |
| 2026-06-02 | 40.52 | $40.89 | 11400 |
| 2026-06-01 | 40.48 | $39.62 | 51700 |
| 2026-05-29 | 40.52 | $39.83 | 74536 |
| 2026-05-28 | 40.54 | $39.92 | 26203 |
| 2026-05-27 | 40.53 | $40.07 | 14286 |
| 2026-05-26 | 40.50 | $40.37 | 36124 |
| 2026-05-22 | 40.47 | $39.67 | 47907 |
| 2026-05-21 | 40.49 | $39.91 | 8300 |
| 2026-05-20 | 40.50 | $40.40 | 37500 |
| 2026-05-19 | 40.51 | $39.94 | 18149 |
| 2026-05-18 | 40.53 | $39.97 | 33500 |
| 2026-05-15 | 40.59 | $40.18 | 10600 |
| 2026-05-14 | 40.63 | $41.15 | 15739 |
| 2026-05-13 | 40.60 | $42.39 | 35820 |
| 2026-05-12 | 40.48 | $41.19 | 11700 |
| 2026-05-11 | 40.43 | $41.59 | 13000 |
| 2026-05-08 | 40.32 | $41.02 | 56424 |
| 2026-05-07 | 40.23 | $40.95 | 20888 |
| 2026-05-06 | 40.13 | $41.12 | 14000 |
| 2026-05-05 | 40.02 | $40.12 | 110871 |
| 2026-05-04 | 39.89 | $40.18 | 14800 |
| 2026-05-01 | 39.76 | $40.40 | 13500 |
| 2026-04-30 | 39.62 | $40.25 | 81100 |
| 2026-04-29 | 39.51 | $39.68 | 9200 |
| 2026-04-28 | 39.41 | $39.51 | 5600 |
| 2026-04-27 | 39.29 | $39.79 | 24600 |
| 2026-04-24 | 39.15 | $40.15 | 22234 |
| 2026-04-23 | 39.00 | $40.00 | 13000 |
| 2026-04-22 | 38.90 | $40.69 | 4901 |
| 2026-04-21 | 38.74 | $40.32 | 13600 |
| 2026-04-20 | 38.60 | $41.04 | 14100 |
| 2026-04-17 | 38.41 | $41.06 | 27000 |
| 2026-04-16 | 38.27 | $40.58 | 24300 |
| 2026-04-15 | 38.17 | $40.03 | 18712 |
| 2026-04-14 | 38.13 | $40.11 | 23929 |
| 2026-04-13 | 38.10 | $39.44 | 6559 |
| 2026-04-10 | 38.07 | $39.19 | 20139 |
| 2026-04-09 | 38.05 | $38.85 | 19270 |
| 2026-04-08 | 38.07 | $38.97 | 20900 |
| 2026-04-07 | 38.08 | $37.47 | 16500 |
| 2026-04-06 | 38.14 | $37.61 | 15827 |
| 2026-04-02 | 38.16 | $37.70 | 28233 |
| 2026-04-01 | 38.16 | $37.94 | 24319 |
| 2026-03-31 | 38.17 | $37.82 | 51000 |
| 2026-03-30 | 38.16 | $37.00 | 35556 |
| 2026-03-27 | 38.28 | $37.08 | 42700 |
| 2026-03-26 | 38.40 | $37.02 | 9300 |
| 2026-03-25 | 38.55 | $38.16 | 21900 |
| 2026-03-24 | 38.67 | $37.41 | 50771 |
| 2026-03-23 | 38.83 | $37.44 | 85625 |
| 2026-03-20 | 38.98 | $37.35 | 31933 |
| 2026-03-19 | 39.16 | $38.24 | 232524 |
| 2026-03-18 | 39.28 | $38.59 | 10700 |
| 2026-03-17 | 39.39 | $39.19 | 16900 |
| 2026-03-16 | 39.46 | $39.44 | 18111 |
| 2026-03-13 | 39.52 | $38.86 | 12611 |
| 2026-03-12 | 39.60 | $38.77 | 14058 |
| 2026-03-11 | 39.73 | $39.26 | 13731 |
| 2026-03-10 | 39.84 | $39.33 | 32594 |
| 2026-03-09 | 39.94 | $38.56 | 77200 |
| 2026-03-06 | 40.06 | $38.04 | 132400 |
| 2026-03-05 | 40.16 | $37.66 | 149200 |
| 2026-03-04 | 40.29 | $38.10 | 43473 |
| 2026-03-03 | 40.42 | $37.77 | 150519 |
| 2026-03-02 | 40.57 | $39.27 | 136313 |
| 2026-02-27 | 40.67 | $39.63 | 18443 |
| 2026-02-26 | 40.79 | $39.83 | 32445 |
| 2026-02-25 | 40.89 | $40.71 | 83500 |
| 2026-02-24 | 40.95 | $40.48 | 37820 |
| 2026-02-23 | 41.01 | $40.60 | 360336 |
| 2026-02-20 | 41.07 | $40.82 | 47200 |
| 2026-02-19 | 41.13 | $40.66 | 15600 |
| 2026-02-18 | 41.19 | $40.85 | 36200 |
| 2026-02-17 | 41.20 | $40.62 | 198345 |
| 2026-02-13 | 41.26 | $40.51 | 47709 |
| 2026-02-12 | 41.35 | $40.55 | 52300 |
| 2026-02-11 | 41.43 | $41.31 | 33300 |
| 2026-02-10 | 41.47 | $41.45 | 30518 |
| 2026-02-09 | 41.55 | $41.33 | 50500 |
| 2026-02-06 | 41.57 | $40.98 | 34540 |
| 2026-02-05 | 41.60 | $40.04 | 32900 |
| 2026-02-04 | 41.68 | $40.22 | 2.9M |
| 2026-02-03 | 41.77 | $40.77 | 2.1M |
| 2026-02-02 | 41.83 | $40.81 | 23936 |
| 2026-01-30 | 41.86 | $41.29 | 42740 |
| 2026-01-29 | 41.80 | $41.95 | 31544 |
| 2026-01-28 | 41.74 | $41.89 | 27400 |
| 2026-01-27 | 41.67 | $41.91 | 32440 |
| 2026-01-26 | 41.63 | $41.63 | 30530 |
| 2026-01-23 | 41.60 | $41.90 | 15400 |
| 2026-01-22 | 41.56 | $42.01 | 501100 |
| 2026-01-21 | 41.52 | $41.77 | 451032 |
| 2026-01-20 | 41.48 | $41.05 | 23825 |
| 2026-01-16 | 41.46 | $41.74 | 9500 |
| 2026-01-15 | 41.39 | $42.32 | 390012 |
| 2026-01-14 | 41.29 | $42.16 | 8938 |
| 2026-01-13 | 41.22 | $42.15 | 16019 |
| 2026-01-12 | 41.16 | $42.98 | 32147 |
| 2026-01-09 | 41.07 | $41.77 | 21500 |
| 2026-01-08 | 41.05 | $41.69 | 28700 |
| 2026-01-07 | 41.02 | $41.63 | 16630 |
| 2026-01-06 | 41.01 | $41.99 | 21600 |
| 2026-01-05 | 40.97 | $41.90 | 25405 |
| 2026-01-02 | 40.91 | $41.48 | 23900 |
| 2025-12-31 | 40.87 | $40.11 | 70926 |
| 2025-12-30 | 40.91 | $40.64 | 30738 |
| 2025-12-29 | 40.93 | $40.51 | 104513 |
| 2025-12-26 | 40.95 | $41.10 | 17427 |
| 2025-12-24 | 40.93 | $41.02 | 292600 |
| 2025-12-23 | 40.90 | $41.18 | 17804 |
| 2025-12-22 | 40.85 | $41.24 | 21131 |
| 2025-12-19 | 40.77 | $40.98 | 32516 |
| 2025-12-18 | 40.70 | $40.53 | 18004 |
| 2025-12-17 | 40.70 | $40.35 | 19400 |
| 2025-12-16 | 40.73 | $40.34 | 18900 |
| 2025-12-15 | 40.76 | $40.71 | 16600 |
| 2025-12-12 | 40.80 | $41.07 | 9932 |
| 2025-12-11 | 40.85 | $41.16 | 28811 |
| 2025-12-10 | 40.89 | $41.38 | 13132 |
| 2025-12-09 | 40.93 | $41.10 | 41547 |
| 2025-12-08 | 41.00 | $41.35 | 44300 |
| 2025-12-05 | 41.02 | $41.25 | 30700 |
| 2025-12-04 | 41.07 | $40.78 | 230900 |
| 2025-12-03 | 41.13 | $40.56 | 61100 |
| 2025-12-02 | 41.16 | $40.86 | 15339 |
| 2025-12-01 | 41.23 | $41.22 | 25036 |
| 2025-11-28 | 41.29 | $40.89 | 12829 |
| 2025-11-26 | 41.40 | $40.59 | 31923 |
| 2025-11-25 | 41.56 | $40.48 | 38300 |
| 2025-11-24 | 41.70 | $40.20 | 28600 |
| 2025-11-21 | 41.87 | $39.57 | 57200 |
| 2025-11-20 | 42.04 | $39.68 | 17510 |
| 2025-11-19 | 42.16 | $40.53 | 29500 |
| 2025-11-18 | 42.22 | $40.87 | 15011 |
| 2025-11-17 | 42.28 | $41.03 | 39400 |
| 2025-11-14 | 42.34 | $41.41 | 51100 |
| 2025-11-13 | 42.35 | $42.09 | 12039 |
| 2025-11-12 | 42.36 | $42.04 | 6400 |
| 2025-11-11 | 42.36 | $42.13 | 16024 |
| 2025-11-10 | 42.32 | $42.38 | 12800 |
| 2025-11-07 | 42.31 | $41.88 | 12700 |
| 2025-11-06 | 42.27 | $42.19 | 6800 |
| 2025-11-05 | 42.37 | $41.90 | 8700 |
| 2025-11-04 | 42.52 | $41.35 | 31347 |
| 2025-11-03 | 42.68 | $42.25 | 16500 |
| 2025-10-31 | 42.82 | $42.33 | 18644 |
| 2025-10-30 | 42.95 | $43.04 | 18512 |
| 2025-10-29 | 43.07 | $43.81 | 19648 |
| 2025-10-28 | 43.12 | $43.34 | 33038 |
| 2025-10-27 | 43.18 | $43.65 | 19146 |
| 2025-10-24 | 43.21 | $42.80 | 31233 |
| 2025-10-23 | 43.23 | $42.18 | 8732 |
| 2025-10-22 | 43.31 | $41.73 | 18200 |
| 2025-10-21 | 43.42 | $42.01 | 30600 |
| 2025-10-20 | 43.46 | $42.21 | 98018 |
| 2025-10-17 | 43.53 | $41.76 | 132000 |
| 2025-10-16 | 43.62 | $42.12 | 17800 |
| 2025-10-15 | 43.68 | $42.04 | 47946 |
| 2025-10-14 | 43.78 | $41.44 | 58820 |
| 2025-10-13 | 43.87 | $42.25 | 24500 |
| 2025-10-10 | 43.90 | $41.09 | 136100 |
| 2025-10-09 | 43.98 | $44.05 | 15600 |
| 2025-10-08 | 43.91 | $44.86 | 10500 |
| 2025-10-07 | 43.74 | $44.60 | 15000 |
| 2025-10-06 | 43.60 | $45.06 | 16544 |
| 2025-10-03 | 43.43 | $45.02 | 49600 |
| 2025-10-02 | 43.24 | $45.34 | 14122 |
| 2025-10-01 | 42.98 | $44.80 | 20200 |
| 2025-09-30 | 42.78 | $44.58 | 53221 |
| 2025-09-29 | 42.60 | $44.27 | 57100 |
| 2025-09-26 | 42.43 | $43.25 | 21223 |
| 2025-09-25 | 42.27 | $43.78 | 8400 |
| 2025-09-24 | 42.05 | $43.77 | 23088 |
| 2025-09-23 | 41.89 | $43.00 | 38145 |
| 2025-09-22 | 41.76 | $43.60 | 17100 |
| 2025-09-19 | 41.59 | $43.38 | 23403 |
| 2025-09-18 | 41.37 | $43.43 | 31500 |
| 2025-09-17 | 41.15 | $43.95 | 39915 |
| 2025-09-16 | 40.88 | $43.25 | 25636 |
| 2025-09-15 | 40.68 | $42.98 | 10800 |
| 2025-09-12 | 40.47 | $42.55 | 17800 |
| 2025-09-11 | 40.25 | $42.79 | 34743 |
| 2025-09-10 | 40.06 | $41.43 | 23700 |
| 2025-09-09 | 39.88 | $41.77 | 25600 |
| 2025-09-08 | 39.66 | $41.75 | 25333 |
| 2025-09-05 | 39.44 | $41.22 | 12437 |
| 2025-09-04 | 39.25 | $39.96 | 19618 |
| 2025-09-03 | 39.13 | $40.98 | 23900 |
| 2025-09-02 | 38.94 | $40.88 | 36131 |
| 2025-08-29 | 38.74 | $40.86 | 16732 |
| 2025-08-28 | 38.52 | $39.99 | 26100 |
| 2025-08-27 | 38.37 | $39.49 | 13500 |
| 2025-08-26 | 38.26 | $40.51 | 25100 |
| 2025-08-25 | 38.13 | $40.35 | 29410 |
| 2025-08-22 | 37.99 | $40.21 | 18703 |
| 2025-08-21 | 37.86 | $39.07 | 7107 |
| 2025-08-20 | 37.79 | $38.91 | 7448 |
| 2025-08-19 | 37.73 | $38.70 | 17700 |
| 2025-08-18 | 37.66 | $39.14 | 8153 |
| 2025-08-15 | 37.55 | $38.75 | 6400 |
| 2025-08-14 | 37.45 | $38.23 | 13400 |
| 2025-08-13 | 37.36 | $38.98 | 9800 |
| 2025-08-12 | 37.20 | $37.83 | 12647 |
| 2025-08-11 | 37.11 | $37.34 | 5948 |
| 2025-08-08 | 37.00 | $37.39 | 6524 |
| 2025-08-07 | 36.87 | $37.35 | 11008 |
| 2025-08-06 | 36.74 | $37.54 | 14500 |
| 2025-08-05 | 36.60 | $37.25 | 26300 |
| 2025-08-04 | 36.48 | $36.92 | 9543 |
| 2025-08-01 | 36.34 | $36.45 | 9800 |
| 2025-07-31 | 36.24 | $37.02 | 17300 |
| 2025-07-30 | 36.10 | $37.32 | 4128 |
| 2025-07-29 | 35.96 | $37.91 | 12500 |
| 2025-07-28 | 35.79 | $37.58 | 11627 |
| 2025-07-25 | 35.62 | $37.51 | 9202 |
| 2025-07-24 | 35.46 | $37.71 | 14503 |
| 2025-07-23 | 35.29 | $37.61 | 8129 |
| 2025-07-22 | 35.15 | $37.35 | 20000 |
| 2025-07-21 | 34.97 | $36.92 | 18214 |
| 2025-07-18 | 34.80 | $36.76 | 20900 |
| 2025-07-17 | 34.66 | $36.42 | 13813 |
| 2025-07-16 | 34.54 | $35.85 | 9800 |
| 2025-07-15 | 34.47 | $35.99 | 15900 |
| 2025-07-14 | 34.38 | $35.15 | 13440 |
| 2025-07-11 | 34.36 | $34.77 | 4813 |
| 2025-07-10 | 34.35 | $34.80 | 5100 |
| 2025-07-09 | 34.34 | $34.68 | 6921 |
| 2025-07-08 | 34.33 | $34.79 | 4200 |
| 2025-07-07 | 34.29 | $34.27 | 13100 |
| 2025-07-03 | 34.28 | $34.47 | 5217 |
| 2025-07-02 | 34.26 | $34.22 | 3000 |
| 2025-07-01 | 34.21 | $34.44 | 5835 |
| 2025-06-30 | 34.14 | $34.41 | 7800 |
| 2025-06-27 | 34.06 | $34.21 | 9100 |
| 2025-06-26 | 34.02 | $34.29 | 20400 |
| 2025-06-25 | 33.96 | $34.46 | 4407 |
| 2025-06-24 | 33.90 | $34.76 | 23911 |
| 2025-06-23 | 33.86 | $33.78 | 9602 |
| 2025-06-20 | 33.86 | $33.52 | 6700 |
| 2025-06-18 | 33.89 | $33.86 | 5800 |
| 2025-06-17 | 33.91 | $34.07 | 12100 |
| 2025-06-16 | 33.89 | $34.49 | 17300 |
| 2025-06-13 | 33.85 | $34.10 | 5900 |
| 2025-06-12 | 33.82 | $34.82 | 4425 |
| 2025-06-11 | 33.79 | $34.61 | 9936 |
| 2025-06-10 | 33.75 | $34.57 | 16700 |
| 2025-06-09 | 33.73 | $34.55 | 17716 |
| 2025-06-06 | 33.64 | $33.97 | 22923 |
| 2025-06-05 | 33.59 | $34.08 | 19712 |
| 2025-06-04 | 33.52 | $34.00 | 32221 |
| 2025-06-03 | 33.49 | $33.22 | 6937 |
| 2025-06-02 | 33.48 | $33.04 | 13700 |
| 2025-05-30 | 33.48 | $32.81 | 13331 |
| 2025-05-29 | 33.44 | $33.47 | 20300 |
| 2025-05-28 | 33.37 | $33.03 | 11500 |
| 2025-05-27 | 33.33 | $33.33 | 23542 |
| 2025-05-23 | 33.26 | $33.90 | 3900 |
| 2025-05-22 | 33.17 | $33.84 | 5282 |
| 2025-05-21 | 33.09 | $34.11 | 9700 |
| 2025-05-20 | 32.98 | $34.15 | 11000 |
| 2025-05-19 | 32.85 | $33.73 | 13609 |
| 2025-05-16 | 32.70 | $33.60 | 12900 |
| 2025-05-15 | 32.54 | $33.55 | 25500 |
| 2025-05-14 | 32.38 | $34.21 | 14100 |
| 2025-05-13 | 32.22 | $33.87 | 26200 |
| 2025-05-12 | 32.09 | $34.04 | 12214 |
| 2025-05-09 | 31.93 | $32.81 | 4900 |
| 2025-05-08 | 31.78 | $33.07 | 7100 |
| 2025-05-07 | 31.62 | $32.59 | 6700 |
| 2025-05-06 | 31.40 | $33.33 | 8237 |
| 2025-05-05 | 31.16 | $33.15 | 14300 |
| 2025-05-02 | 31.06 | $33.08 | 21800 |
| 2025-05-01 | 31.08 | $31.99 | 21700 |
| 2025-04-30 | 31.18 | $32.11 | 14705 |
| 2025-04-29 | 31.29 | $32.06 | 17300 |
| 2025-04-28 | 31.39 | $31.96 | 11736 |
| 2025-04-25 | 31.50 | $32.12 | 6203 |
| 2025-04-24 | 31.63 | $32.21 | 24500 |
| 2025-04-23 | 31.73 | $31.99 | 52923 |
| 2025-04-22 | 31.83 | $31.49 | 28920 |
| 2025-04-21 | 31.97 | $30.67 | 14749 |
| 2025-04-17 | 32.16 | $30.41 | 24600 |
| 2025-04-16 | 32.38 | $30.41 | 23739 |
| 2025-04-15 | 32.66 | $31.03 | 10533 |
| 2025-04-14 | 32.91 | $31.31 | 130800 |
| 2025-04-11 | 33.15 | $30.84 | 75107 |
| 2025-04-10 | 33.39 | $29.84 | 55400 |
| 2025-04-09 | 33.63 | $29.90 | 71418 |
| 2025-04-08 | 33.86 | $28.05 | 55200 |
| 2025-04-07 | 34.20 | $28.56 | 95460 |
| 2025-04-04 | 34.47 | $31.23 | 73454 |
| 2025-04-03 | 34.66 | $33.43 | 58600 |
| 2025-04-02 | 34.74 | $34.03 | 14373 |
| 2025-04-01 | 34.78 | $34.20 | 149100 |
| 2025-03-31 | 34.75 | $34.04 | 18041 |
| 2025-03-28 | 34.70 | $34.15 | 21900 |
| 2025-03-27 | 34.67 | $34.77 | 23304 |
| 2025-03-26 | 34.64 | $34.15 | 24541 |
| 2025-03-25 | 34.67 | $34.06 | 67600 |
| 2025-03-24 | 34.66 | $34.37 | 14100 |
| 2025-03-21 | 34.63 | $34.35 | 30530 |
| 2025-03-20 | 34.67 | $34.95 | 19100 |
| 2025-03-19 | 34.64 | $35.93 | 92104 |
| 2025-03-18 | 34.53 | $35.95 | 38412 |
| 2025-03-17 | 34.42 | $36.23 | 59822 |
| 2025-03-14 | 34.30 | $35.65 | 26613 |
| 2025-03-13 | 34.15 | $34.51 | 24932 |
| 2025-03-12 | 34.06 | $34.59 | 29200 |
| 2025-03-11 | 33.93 | $34.75 | 38500 |
| 2025-03-10 | 33.80 | $34.10 | 30409 |
| 2025-03-07 | 33.68 | $34.94 | 176126 |
| 2025-03-06 | 33.49 | $35.14 | 79704 |
| 2025-03-05 | 33.26 | $34.85 | 22000 |
| 2025-03-04 | 33.07 | $33.55 | 19700 |
| 2025-03-03 | 32.92 | $33.06 | 29800 |
| 2025-02-28 | 32.80 | $33.43 | 33400 |
| 2025-02-27 | 32.69 | $34.31 | 28700 |
| 2025-02-26 | 32.51 | $34.63 | 50200 |
| 2025-02-25 | 32.31 | $33.89 | 65803 |
| 2025-02-24 | 32.13 | $33.74 | 45121 |
| 2025-02-21 | 31.96 | $35.15 | 70300 |
| 2025-02-20 | 31.68 | $34.43 | 48100 |
| 2025-02-19 | 31.45 | $33.73 | 34400 |
| 2025-02-18 | 31.26 | $33.74 | 65035 |
| 2025-02-14 | 31.05 | $33.77 | 40303 |
| 2025-02-13 | 30.80 | $32.69 | 33900 |
| 2025-02-12 | 30.61 | $32.70 | 39700 |
| 2025-02-11 | 30.42 | $31.96 | 34635 |
| 2025-02-10 | 30.22 | $32.28 | 35400 |
| 2025-02-07 | 30.00 | $31.67 | 85500 |
| 2025-02-06 | 29.86 | $31.06 | 19438 |
| 2025-02-05 | 29.76 | $30.56 | 33400 |
| 2025-02-04 | 29.68 | $31.13 | 40100 |
| 2025-02-03 | 29.60 | $30.43 | 37000 |
| 2025-01-31 | 29.54 | $30.68 | 104200 |
| 2025-01-30 | 29.50 | $31.31 | 65503 |
| 2025-01-29 | 29.44 | $30.66 | 59217 |
| 2025-01-28 | 29.43 | $30.69 | 13116 |
| 2025-01-27 | 29.43 | $30.29 | 17235 |
| 2025-01-24 | 29.45 | $30.28 | 38100 |
| 2025-01-23 | 29.45 | $29.59 | 34300 |
| 2025-01-22 | 29.49 | $29.82 | 7530 |
| 2025-01-21 | 29.52 | $29.88 | 23900 |
| 2025-01-17 | 29.53 | $29.48 | 23500 |
| 2025-01-16 | 29.59 | $28.83 | 6439 |
| 2025-01-15 | 29.66 | $28.90 | 17400 |
| 2025-01-14 | 29.76 | $28.82 | 9000 |
| 2025-01-13 | 29.88 | $28.03 | 17934 |
| 2025-01-10 | 30.05 | $27.92 | 104400 |
| 2025-01-08 | 30.23 | $28.82 | 48200 |
| 2025-01-07 | 30.45 | $29.00 | 13744 |
| 2025-01-06 | 30.54 | $29.08 | 38200 |
| 2025-01-03 | 30.61 | $29.39 | 6329 |
| 2025-01-02 | 30.66 | $29.37 | 229405 |
| 2024-12-31 | 30.73 | $29.88 | 41311 |
| 2024-12-30 | 30.78 | $30.09 | 20219 |
| 2024-12-27 | 30.81 | $30.39 | 24100 |
| 2024-12-26 | 30.82 | $30.68 | 13600 |
| 2024-12-24 | 30.78 | $30.65 | 23200 |
| 2024-12-23 | 30.74 | $30.42 | 35034 |
| 2024-12-20 | 30.72 | $30.40 | 23333 |
| 2024-12-19 | 30.74 | $30.33 | 18445 |
| 2024-12-18 | 30.78 | $30.08 | 35748 |
| 2024-12-17 | 30.82 | $30.69 | 19831 |
| 2024-12-16 | 30.82 | $30.24 | 20500 |
| 2024-12-13 | 30.85 | $30.83 | 25834 |
| 2024-12-12 | 30.85 | $31.33 | 23300 |
| 2024-12-11 | 30.86 | $31.38 | 15825 |
| 2024-12-10 | 30.87 | $31.46 | 23613 |
| 2024-12-09 | 30.91 | $33.33 | 69108 |
| 2024-12-06 | 30.85 | $30.84 | 12916 |
| 2024-12-05 | 31.01 | $30.51 | 20226 |
| 2024-12-04 | 31.09 | $30.37 | 41500 |
| 2024-12-03 | 31.24 | $30.72 | 29100 |
| 2024-12-02 | 31.32 | $30.83 | 17800 |
| 2024-11-29 | 31.38 | $30.75 | 14700 |
| 2024-11-27 | 31.44 | $30.61 | 39231 |
| 2024-11-26 | 31.51 | $29.75 | 40846 |
| 2024-11-25 | 31.65 | $29.99 | 23404 |
| 2024-11-22 | 31.80 | $29.95 | 28500 |
| 2024-11-21 | 31.93 | $30.83 | 16520 |
| 2024-11-20 | 31.99 | $31.03 | 27100 |
| 2024-11-19 | 32.05 | $30.87 | 20738 |
| 2024-11-18 | 32.15 | $30.85 | 17848 |
| 2024-11-15 | 32.22 | $30.70 | 48404 |
| 2024-11-14 | 32.31 | $30.92 | 374425 |
| 2024-11-13 | 32.31 | $31.53 | 43220 |
| 2024-11-12 | 32.33 | $31.48 | 30926 |
| 2024-11-11 | 32.34 | $32.39 | 32608 |
| 2024-11-08 | 32.38 | $32.01 | 27700 |
| 2024-11-07 | 32.49 | $34.03 | 31318 |
| 2024-11-06 | 32.49 | $32.27 | 73840 |
| 2024-11-05 | 32.58 | $33.24 | 31112 |
| 2024-11-04 | 32.70 | $32.36 | 32715 |
| 2024-11-01 | 33.05 | $31.94 | 21715 |
| 2024-10-31 | 33.34 | $31.99 | 15581 |
| 2024-10-30 | 33.55 | $32.15 | 19211 |
| 2024-10-29 | 33.80 | $32.50 | 22515 |
| 2024-10-28 | 33.91 | $32.92 | 15700 |
| 2024-10-25 | 33.92 | $32.50 | 17714 |
| 2024-10-24 | 33.92 | $32.05 | 165400 |
| 2024-10-23 | 33.90 | $32.35 | 29700 |
| 2024-10-22 | 33.72 | $32.72 | 23000 |
| 2024-10-21 | 33.56 | $32.31 | 36619 |
| 2024-10-18 | 33.30 | $32.54 | 43300 |
| 2024-10-17 | 33.02 | $30.97 | 77213 |
| 2024-10-16 | 32.81 | $31.83 | 93744 |
| 2024-10-15 | 32.52 | $31.63 | 164800 |
| 2024-10-14 | 32.25 | $33.23 | 73347 |
| 2024-10-11 | 31.89 | $34.22 | 157995 |
| 2024-10-10 | 31.47 | $34.15 | 86621 |
| 2024-10-09 | 31.06 | $34.08 | 189815 |
| 2024-10-08 | 30.66 | $35.47 | 176123 |
| 2024-10-07 | 30.16 | $39.52 | 119400 |
| 2024-10-04 | 29.47 | $37.69 | 50500 |
| 2024-10-03 | 28.87 | $36.17 | 66100 |
| 2024-10-02 | 28.36 | $37.14 | 125236 |
| 2024-10-01 | 27.80 | $34.64 | 129258 |
| 2024-09-30 | 27.37 | $33.15 | 156811 |
| 2024-09-27 | 27.03 | $32.55 | 130017 |
| 2024-09-26 | 26.69 | $31.60 | 95700 |
| 2024-09-25 | 26.38 | $28.76 | 27800 |
| 2024-09-24 | 26.23 | $29.57 | 73300 |
| 2024-09-23 | 26.05 | $27.11 | 16426 |
| 2024-09-20 | 26.02 | $26.84 | 14121 |
| 2024-09-19 | 25.99 | $26.88 | 23622 |
| 2024-09-18 | 25.98 | $26.08 | 3801 |
| 2024-09-17 | 25.99 | $26.19 | 7631 |
| 2024-09-16 | 26.02 | $25.99 | 13800 |
| 2024-09-13 | 26.06 | $25.90 | 8018 |
| 2024-09-12 | 26.08 | $25.91 | 11312 |
| 2024-09-11 | 26.08 | $25.99 | 36300 |
| 2024-09-10 | 26.11 | $25.59 | 8417 |
| 2024-09-09 | 26.15 | $25.68 | 17700 |
| 2024-09-06 | 26.18 | $25.67 | 6613 |
| 2024-09-05 | 26.21 | $26.02 | 9700 |
| 2024-09-04 | 26.20 | $25.93 | 12223 |
| 2024-09-03 | 26.20 | $26.04 | 11900 |
| 2024-08-30 | 26.18 | $26.27 | 8837 |
| 2024-08-29 | 26.17 | $25.87 | 13900 |
| 2024-08-28 | 26.17 | $25.31 | 21300 |
| 2024-08-27 | 26.22 | $25.85 | 7414 |
| 2024-08-26 | 26.22 | $25.86 | 24300 |
| 2024-08-23 | 26.22 | $26.53 | 9829 |
| 2024-08-22 | 26.21 | $26.29 | 6900 |
| 2024-08-21 | 26.19 | $26.60 | 15000 |
| 2024-08-20 | 26.16 | $26.27 | 6838 |
| 2024-08-19 | 26.18 | $26.90 | 8513 |
| 2024-08-16 | 26.19 | $26.74 | 13320 |
| 2024-08-15 | 26.19 | $26.28 | 55600 |
| 2024-08-14 | 26.21 | $25.98 | 29738 |
| 2024-08-13 | 26.26 | $26.56 | 8241 |
| 2024-08-12 | 26.29 | $26.39 | 8647 |
| 2024-08-09 | 26.32 | $26.19 | 6800 |
| 2024-08-08 | 26.40 | $26.33 | 10900 |
| 2024-08-07 | 26.46 | $25.80 | 10900 |
| 2024-08-06 | 26.51 | $25.85 | 30600 |
| 2024-08-05 | 26.56 | $25.82 | 11015 |
| 2024-08-02 | 26.59 | $25.90 | 38600 |
| 2024-08-01 | 26.63 | $25.92 | 12500 |
| 2024-07-31 | 26.69 | $26.39 | 13500 |
| 2024-07-30 | 26.69 | $25.70 | 21400 |
| 2024-07-29 | 26.74 | $25.98 | 7100 |
| 2024-07-26 | 26.76 | $26.22 | 4734 |
| 2024-07-25 | 26.78 | $25.94 | 10400 |
| 2024-07-24 | 26.84 | $26.11 | 12800 |
| 2024-07-23 | 26.89 | $26.50 | 10232 |
| 2024-07-22 | 26.95 | $27.13 | 12930 |
| 2024-07-19 | 26.97 | $26.74 | 21620 |
| 2024-07-18 | 27.02 | $26.73 | 21300 |
| 2024-07-17 | 27.09 | $26.91 | 12103 |
| 2024-07-16 | 27.15 | $27.18 | 27011 |
| 2024-07-15 | 27.19 | $27.12 | 30338 |
| 2024-07-12 | 27.24 | $27.69 | 13800 |
| 2024-07-11 | 27.26 | $27.48 | 12300 |
| 2024-07-10 | 27.28 | $26.90 | 10000 |
| 2024-07-09 | 27.35 | $26.87 | 13700 |
| 2024-07-08 | 27.40 | $26.42 | 14948 |
| 2024-07-05 | 27.51 | $26.68 | 24800 |
| 2024-07-03 | 27.61 | $27.05 | 3222 |
| 2024-07-02 | 27.69 | $26.52 | 84600 |
| 2024-07-01 | 27.77 | $26.55 | 68636 |
| 2024-06-28 | 27.85 | $26.53 | 8507 |
| 2024-06-27 | 27.96 | $26.59 | 26345 |
| 2024-06-26 | 28.05 | $27.17 | 12800 |
| 2024-06-25 | 28.13 | $27.06 | 10015 |
| 2024-06-24 | 28.22 | $27.61 | 21702 |
| 2024-06-21 | 28.28 | $27.58 | 23600 |
| 2024-06-20 | 28.38 | $27.75 | 11300 |
| 2024-06-18 | 28.47 | $28.10 | 11633 |
| 2024-06-17 | 28.58 | $28.21 | 14230 |
| 2024-06-14 | 28.69 | $27.91 | 25623 |
| 2024-06-13 | 28.81 | $28.05 | 46500 |
| 2024-06-12 | 28.89 | $28.08 | 9800 |
| 2024-06-11 | 28.97 | $28.00 | 9617 |
| 2024-06-10 | 29.05 | $28.17 | 5844 |
| 2024-06-07 | 29.10 | $27.96 | 13200 |
| 2024-06-06 | 29.17 | $28.63 | 32500 |
| 2024-06-05 | 29.17 | $28.68 | 76909 |
| 2024-06-04 | 29.18 | $28.56 | 10600 |
| 2024-06-03 | 29.22 | $28.22 | 21100 |
| 2024-05-31 | 29.28 | $28.16 | 12800 |
| 2024-05-30 | 29.33 | $28.75 | 7028 |
| 2024-05-29 | 29.27 | $28.44 | 11816 |
| 2024-05-28 | 29.22 | $28.64 | 19200 |
| 2024-05-24 | 29.18 | $28.85 | 15600 |
| 2024-05-23 | 29.12 | $28.91 | 29400 |
| 2024-05-22 | 29.02 | $29.46 | 13100 |
| 2024-05-21 | 28.89 | $29.70 | 27400 |
| 2024-05-20 | 28.73 | $30.25 | 70801 |
| 2024-05-17 | 28.52 | $30.45 | 14518 |
| 2024-05-16 | 28.28 | $30.26 | 29302 |
| 2024-05-15 | 28.05 | $29.71 | 8700 |
| 2024-05-14 | 27.84 | $29.56 | 27800 |
| 2024-05-13 | 27.64 | $29.71 | 17700 |
| 2024-05-10 | 27.44 | $29.12 | 12619 |
| 2024-05-09 | 27.27 | $29.25 | 11109 |
| 2024-05-08 | 27.14 | $28.63 | 21819 |
| 2024-05-07 | 27.02 | $29.02 | 36605 |
| 2024-05-06 | 26.91 | $29.34 | 13500 |
| 2024-05-03 | 26.77 | $29.41 | 14200 |
| 2024-05-02 | 26.62 | $29.19 | 44200 |
| 2024-05-01 | 26.49 | $27.48 | 14700 |
| 2024-04-30 | 26.44 | $27.38 | 16835 |
| 2024-04-29 | 26.41 | $27.94 | 41100 |
| 2024-04-26 | 26.36 | $27.58 | 19605 |
| 2024-04-25 | 26.30 | $26.94 | 14342 |
| 2024-04-24 | 26.26 | $26.83 | 54402 |
| 2024-04-23 | 26.23 | $26.49 | 8037 |
| 2024-04-22 | 26.22 | $26.12 | 13323 |
| 2024-04-19 | 26.23 | $25.54 | 17945 |
| 2024-04-18 | 26.29 | $25.76 | 19400 |
| 2024-04-17 | 26.37 | $25.54 | 28728 |
| 2024-04-16 | 26.44 | $25.50 | 11024 |
| 2024-04-15 | 26.52 | $25.78 | 17000 |
| 2024-04-12 | 26.58 | $25.72 | 27700 |
| 2024-04-11 | 26.64 | $26.53 | 18300 |
| 2024-04-10 | 26.68 | $26.40 | 14332 |
| 2024-04-09 | 26.73 | $26.75 | 14508 |
| 2024-04-08 | 26.74 | $26.43 | 25537 |
| 2024-04-05 | 26.72 | $26.43 | 15900 |
| 2024-04-04 | 26.70 | $26.56 | 15011 |
| 2024-04-03 | 26.68 | $26.64 | 19422 |
| 2024-04-02 | 26.64 | $26.80 | 21121 |
| 2024-04-01 | 26.61 | $26.82 | 28441 |
| 2024-03-28 | 26.59 | $26.38 | 15918 |
| 2024-03-27 | 26.58 | $26.16 | 241942 |
| 2024-03-26 | 26.57 | $26.32 | 10700 |
| 2024-03-25 | 26.58 | $26.26 | 12800 |
| 2024-03-22 | 26.58 | $26.31 | 25800 |
| 2024-03-21 | 26.57 | $26.76 | 22308 |
| 2024-03-20 | 26.54 | $27.28 | 11574 |
| 2024-03-19 | 26.47 | $26.91 | 20500 |
| 2024-03-18 | 26.39 | $27.19 | 12740 |
| 2024-03-15 | 26.31 | $26.95 | 19900 |
| 2024-03-14 | 26.22 | $26.86 | 15400 |
| 2024-03-13 | 26.13 | $27.46 | 26400 |
| 2024-03-12 | 25.99 | $27.42 | 41213 |
| 2024-03-11 | 25.88 | $26.88 | 46000 |
| 2024-03-08 | 25.77 | $26.10 | 16520 |
| 2024-03-07 | 25.69 | $25.91 | 15902 |
| 2024-03-06 | 25.64 | $26.20 | 59000 |
| 2024-03-05 | 25.59 | $25.85 | 23100 |
| 2024-03-04 | 25.48 | $26.16 | 37537 |
| 2024-03-01 | 25.34 | $26.52 | 40940 |
| 2024-02-29 | 25.23 | $26.06 | 56200 |
| 2024-02-28 | 25.12 | $25.91 | 90139 |
| 2024-02-27 | 25.02 | $26.64 | 90800 |
| 2024-02-26 | 24.92 | $26.16 | 23000 |
| 2024-02-23 | 24.88 | $26.20 | 3.4M |
| 2024-02-22 | 24.85 | $26.11 | 22300 |
| 2024-02-21 | 24.83 | $25.82 | 32009 |
| 2024-02-20 | 24.81 | $25.35 | 17443 |
| 2024-02-16 | 24.76 | $25.68 | 80311 |
| 2024-02-15 | 24.73 | $25.19 | 82700 |
| 2024-02-14 | 24.72 | $25.02 | 146200 |
| 2024-02-13 | 24.70 | $24.63 | 128600 |
| 2024-02-12 | 24.75 | $25.15 | 37000 |
| 2024-02-09 | 24.79 | $24.71 | 156000 |
| 2024-02-08 | 24.88 | $24.62 | 70500 |
| 2024-02-07 | 24.94 | $24.90 | 34700 |
| 2024-02-06 | 25.00 | $25.15 | 44531 |
| 2024-02-05 | 25.06 | $23.69 | 67540 |
| 2024-02-02 | 25.20 | $23.36 | 35800 |
| 2024-02-01 | 25.38 | $24.16 | 76439 |
| 2024-01-31 | 25.53 | $23.86 | 47719 |
| 2024-01-30 | 25.70 | $24.05 | 25015 |
| 2024-01-29 | 25.90 | $24.60 | 50600 |
| 2024-01-26 | 26.06 | $25.25 | 21540 |
| 2024-01-25 | 26.14 | $25.60 | 37500 |
| 2024-01-24 | 26.21 | $25.87 | 28839 |
| 2024-01-23 | 26.26 | $25.27 | 33000 |
| 2024-01-22 | 26.37 | $24.43 | 26900 |
| 2024-01-19 | 26.48 | $25.04 | 47439 |
| 2024-01-18 | 26.61 | $24.94 | 24514 |
| 2024-01-17 | 26.72 | $24.81 | 54000 |
| 2024-01-16 | 26.85 | $25.47 | 33300 |
| 2024-01-12 | 26.96 | $26.11 | 2.8M |
| 2024-01-11 | 27.02 | $26.32 | 36100 |
| 2024-01-10 | 27.08 | $25.97 | 54400 |
| 2024-01-09 | 27.14 | $26.00 | 16500 |
| 2024-01-08 | 27.20 | $26.32 | 53637 |
| 2024-01-05 | 27.25 | $26.58 | 17700 |
| 2024-01-04 | 27.29 | $26.85 | 75500 |
| 2024-01-03 | 27.31 | $27.33 | 74900 |
| 2024-01-02 | 27.33 | $27.17 | 213500 |
| 2023-12-29 | 27.40 | $28.02 | 78718 |
| 2023-12-28 | 27.43 | $27.80 | 87554 |
| 2023-12-27 | 27.47 | $26.98 | 469800 |
| 2023-12-26 | 27.59 | $26.92 | 69200 |
| 2023-12-22 | 27.69 | $26.83 | 228840 |
| 2023-12-21 | 27.82 | $27.48 | 32805 |
| 2023-12-20 | 27.91 | $26.73 | 28240 |
| 2023-12-19 | 28.04 | $27.50 | 142900 |
| 2023-12-18 | 28.15 | $27.23 | 57700 |
| 2023-12-15 | 28.26 | $27.48 | 18900 |
| 2023-12-14 | 28.34 | $27.64 | 23702 |
| 2023-12-13 | 28.47 | $27.31 | 49945 |
| 2023-12-12 | 28.60 | $27.37 | 43300 |
| 2023-12-11 | 28.69 | $27.31 | 28700 |
| 2023-12-08 | 28.78 | $27.13 | 43730 |
| 2023-12-07 | 28.88 | $27.36 | 45607 |
| 2023-12-06 | 29.00 | $27.34 | 29648 |
| 2023-12-05 | 29.12 | $27.30 | 67200 |
| 2023-12-04 | 29.25 | $27.75 | 34300 |
| 2023-12-01 | 29.34 | $28.50 | 46502 |
| 2023-11-30 | 29.35 | $28.68 | 12100 |
| 2023-11-29 | 29.35 | $28.65 | 34000 |
| 2023-11-28 | 29.36 | $29.23 | 15432 |
| 2023-11-27 | 29.35 | $29.01 | 36507 |
| 2023-11-24 | 29.33 | $29.38 | 7200 |
| 2023-11-22 | 29.28 | $29.23 | 23300 |
| 2023-11-21 | 29.23 | $29.37 | 16016 |
| 2023-11-20 | 29.21 | $29.82 | 66900 |
| 2023-11-17 | 29.11 | $29.28 | 16800 |
| 2023-11-16 | 29.04 | $29.10 | 33800 |
| 2023-11-15 | 29.00 | $30.25 | 35100 |
| 2023-11-14 | 28.92 | $29.84 | 30412 |
| 2023-11-13 | 28.89 | $29.27 | 1.1M |
| 2023-11-10 | 28.91 | $29.12 | 19100 |
| 2023-11-09 | 28.93 | $29.16 | 27342 |
| 2023-11-08 | 28.96 | $29.67 | 18000 |
| 2023-11-07 | 28.99 | $29.79 | 15918 |
| 2023-11-06 | 29.00 | $29.86 | 24000 |
| 2023-11-03 | 28.98 | $29.50 | 24500 |
| 2023-11-02 | 28.98 | $28.82 | 21506 |
| 2023-11-01 | 28.98 | $28.63 | 42800 |
| 2023-10-31 | 28.98 | $28.78 | 26838 |
| 2023-10-30 | 28.99 | $29.18 | 73645 |
| 2023-10-27 | 29.00 | $28.64 | 21219 |
| 2023-10-26 | 29.05 | $28.26 | 14008 |
| 2023-10-25 | 29.11 | $28.25 | 16832 |
| 2023-10-24 | 29.17 | $28.91 | 27429 |
| 2023-10-23 | 29.18 | $27.97 | 23100 |
| 2023-10-20 | 29.26 | $27.85 | 70500 |
| 2023-10-19 | 29.38 | $28.28 | 32000 |
| 2023-10-18 | 29.41 | $28.68 | 19041 |
| 2023-10-17 | 29.46 | $29.25 | 29400 |
| 2023-10-16 | 29.50 | $29.54 | 6102 |
| 2023-10-13 | 29.54 | $29.54 | 35700 |
| 2023-10-12 | 29.58 | $29.71 | 11639 |
| 2023-10-11 | 29.61 | $30.40 | 31636 |
| 2023-10-10 | 29.60 | $30.01 | 13548 |
| 2023-10-09 | 29.63 | $29.40 | 87420 |
| 2023-10-06 | 29.69 | $29.49 | 28305 |
| 2023-10-05 | 29.72 | $28.79 | 25800 |
| 2023-10-04 | 29.79 | $28.65 | 18120 |
| 2023-10-03 | 29.92 | $28.99 | 26805 |
| 2023-10-02 | 30.04 | $29.43 | 8116 |
| 2023-09-29 | 30.16 | $29.59 | 15300 |
| 2023-09-28 | 30.24 | $29.40 | 15900 |
| 2023-09-27 | 30.34 | $29.45 | 18000 |
| 2023-09-26 | 30.46 | $29.21 | 11300 |
| 2023-09-25 | 30.55 | $29.59 | 31345 |
| 2023-09-22 | 30.58 | $30.10 | 81700 |
| 2023-09-21 | 30.60 | $29.06 | 15544 |
| 2023-09-20 | 30.66 | $29.66 | 19800 |
| 2023-09-19 | 30.67 | $30.02 | 21504 |
| 2023-09-18 | 30.68 | $30.30 | 23242 |
| 2023-09-15 | 30.67 | $30.29 | 11100 |
| 2023-09-14 | 30.69 | $30.33 | 33000 |
| 2023-09-13 | 30.70 | $30.31 | 25000 |
| 2023-09-12 | 30.74 | $30.59 | 24425 |
| 2023-09-11 | 30.79 | $30.58 | 118633 |
| 2023-09-08 | 30.86 | $30.05 | 10600 |
| 2023-09-07 | 31.00 | $30.15 | 17500 |
| 2023-09-06 | 31.13 | $31.25 | 49025 |
| 2023-09-05 | 31.20 | $31.37 | 16630 |
| 2023-09-01 | 31.29 | $31.85 | 44834 |
| 2023-08-31 | 31.38 | $31.18 | 71600 |
| 2023-08-30 | 31.52 | $31.52 | 60700 |
| 2023-08-29 | 31.59 | $31.77 | 81600 |
| 2023-08-28 | 31.69 | $30.95 | 543200 |
| 2023-08-25 | 31.88 | $30.29 | 25000 |
| 2023-08-24 | 32.09 | $30.42 | 76900 |
| 2023-08-23 | 32.20 | $30.29 | 98202 |
| 2023-08-22 | 32.34 | $29.98 | 69930 |
| 2023-08-21 | 32.46 | $30.17 | 1.0M |
| 2023-08-18 | 32.57 | $29.96 | 59413 |
| 2023-08-17 | 32.63 | $30.73 | 58700 |
| 2023-08-16 | 32.67 | $30.60 | 50542 |
| 2023-08-15 | 32.71 | $31.03 | 41700 |
| 2023-08-14 | 32.74 | $31.69 | 40000 |
| 2023-08-11 | 32.75 | $31.86 | 33836 |
| 2023-08-10 | 32.77 | $32.96 | 17610 |
| 2023-08-09 | 32.76 | $32.81 | 17300 |
| 2023-08-08 | 32.73 | $32.64 | 36009 |
| 2023-08-07 | 32.66 | $33.17 | 32100 |
| 2023-08-04 | 32.56 | $33.56 | 26300 |
| 2023-08-03 | 32.42 | $33.96 | 14900 |
| 2023-08-02 | 32.24 | $32.93 | 31641 |
| 2023-08-01 | 32.14 | $33.78 | 30734 |
| 2023-07-31 | 32.01 | $34.69 | 36335 |
| 2023-07-28 | 31.81 | $34.49 | 26300 |
| 2023-07-27 | 31.60 | $32.61 | 21500 |
| 2023-07-26 | 31.51 | $33.11 | 28500 |
| 2023-07-25 | 31.40 | $32.50 | 22952 |
| 2023-07-24 | 31.29 | $32.22 | 49639 |
| 2023-07-21 | 31.21 | $31.33 | 15500 |
| 2023-07-20 | 31.20 | $31.41 | 22300 |
| 2023-07-19 | 31.18 | $31.50 | 31200 |
| 2023-07-18 | 31.19 | $31.48 | 28600 |
| 2023-07-17 | 31.27 | $32.02 | 39200 |
| 2023-07-14 | 31.32 | $32.19 | 27000 |
| 2023-07-13 | 31.33 | $32.86 | 19000 |
| 2023-07-12 | 31.28 | $32.11 | 16129 |
| 2023-07-11 | 31.25 | $31.33 | 28514 |
| 2023-07-10 | 31.25 | $31.10 | 15341 |
| 2023-07-07 | 31.26 | $30.83 | 19100 |
| 2023-07-06 | 31.27 | $30.29 | 10600 |
| 2023-07-05 | 31.33 | $30.99 | 24000 |
| 2023-07-03 | 31.33 | $31.08 | 9200 |
| 2023-06-30 | 31.34 | $30.66 | 11923 |
| 2023-06-29 | 31.33 | $30.30 | 139000 |
| 2023-06-28 | 31.31 | $30.80 | 11714 |
| 2023-06-27 | 31.26 | $30.97 | 102243 |
| 2023-06-26 | 31.26 | $30.37 | 38000 |
| 2023-06-23 | 31.26 | $30.48 | 29803 |
| 2023-06-22 | 31.28 | $31.13 | 29400 |
| 2023-06-21 | 31.30 | $31.18 | 31800 |
| 2023-06-20 | 31.34 | $31.57 | 321600 |
| 2023-06-16 | 31.35 | $33.06 | 44900 |
| 2023-06-15 | 31.29 | $33.15 | 40900 |
| 2023-06-14 | 31.26 | $32.29 | 12739 |
| 2023-06-13 | 31.28 | $31.91 | 88000 |
| 2023-06-12 | 31.34 | $31.41 | 10600 |
| 2023-06-09 | 31.37 | $31.39 | 18223 |
| 2023-06-08 | 31.44 | $31.36 | 17923 |
| 2023-06-07 | 31.49 | $31.02 | 35500 |
| 2023-06-06 | 31.55 | $31.47 | 96435 |
| 2023-06-05 | 31.62 | $31.03 | 23100 |
| 2023-06-02 | 31.71 | $31.30 | 55618 |
| 2023-06-01 | 31.78 | $30.50 | 75411 |
| 2023-05-31 | 31.86 | $29.77 | 41844 |
| 2023-05-30 | 31.98 | $29.88 | 130937 |
| 2023-05-26 | 32.13 | $30.87 | 20117 |
| 2023-05-25 | 32.24 | $30.40 | 22039 |
| 2023-05-24 | 32.36 | $30.93 | 37836 |
| 2023-05-23 | 32.43 | $31.42 | 17800 |
| 2023-05-22 | 32.44 | $32.15 | 29400 |
| 2023-05-19 | 32.48 | $31.73 | 17933 |
| 2023-05-18 | 32.56 | $31.80 | 27829 |
| 2023-05-17 | 32.68 | $32.48 | 10049 |
| 2023-05-16 | 32.77 | $32.80 | 44200 |
| 2023-05-15 | 32.87 | $33.18 | 10300 |
| 2023-05-12 | 32.96 | $31.90 | 22337 |
| 2023-05-11 | 33.07 | $32.80 | 19100 |
| 2023-05-10 | 33.16 | $32.41 | 50236 |
| 2023-05-09 | 33.22 | $32.27 | 12940 |
| 2023-05-08 | 33.35 | $32.81 | 26320 |
| 2023-05-05 | 33.43 | $32.80 | 19900 |
| 2023-05-04 | 33.52 | $32.64 | 101536 |
| 2023-05-03 | 33.59 | $32.17 | 14041 |
| 2023-05-02 | 33.70 | $32.16 | 29145 |
| 2023-05-01 | 33.83 | $32.88 | 23233 |
| 2023-04-28 | 33.92 | $32.98 | 32000 |
| 2023-04-27 | 34.03 | $32.88 | 33106 |
| 2023-04-26 | 34.11 | $32.28 | 38900 |
| 2023-04-25 | 34.21 | $31.69 | 36803 |
| 2023-04-24 | 34.31 | $32.96 | 38518 |
| 2023-04-21 | 34.36 | $33.40 | 25921 |
| 2023-04-20 | 34.40 | $34.03 | 19600 |
| 2023-04-19 | 34.36 | $34.42 | 14800 |
| 2023-04-18 | 34.31 | $34.81 | 18028 |
| 2023-04-17 | 34.21 | $34.83 | 24534 |
| 2023-04-14 | 34.12 | $34.23 | 17300 |
| 2023-04-13 | 34.07 | $34.45 | 128500 |
| 2023-04-12 | 33.99 | $33.80 | 12140 |
| 2023-04-11 | 33.97 | $34.69 | 25605 |
| 2023-04-10 | 33.90 | $34.46 | 28400 |
| 2023-04-06 | 33.84 | $34.56 | 23419 |
| 2023-04-05 | 33.76 | $34.07 | 10715 |
| 2023-04-04 | 33.77 | $34.43 | 33400 |
| 2023-04-03 | 33.77 | $34.73 | 30648 |
| 2023-03-31 | 33.80 | $34.78 | 26500 |
| 2023-03-30 | 33.86 | $35.10 | 31300 |
| 2023-03-29 | 33.90 | $34.45 | 47742 |
| 2023-03-28 | 33.95 | $34.38 | 21900 |
| 2023-03-27 | 33.95 | $33.65 | 15104 |
| 2023-03-24 | 33.99 | $33.97 | 22600 |
| 2023-03-23 | 33.99 | $34.06 | 26512 |
| 2023-03-22 | 34.05 | $33.34 | 21830 |
| 2023-03-21 | 34.16 | $33.48 | 22100 |
| 2023-03-20 | 34.27 | $32.74 | 18800 |
| 2023-03-17 | 34.43 | $32.97 | 23908 |
| 2023-03-16 | 34.63 | $33.21 | 20807 |
| 2023-03-15 | 34.82 | $32.93 | 59400 |
| 2023-03-14 | 35.05 | $33.48 | 21141 |
| 2023-03-13 | 35.27 | $33.29 | 33700 |
| 2023-03-10 | 35.46 | $33.12 | 30546 |
| 2023-03-09 | 35.72 | $33.11 | 46112 |
| 2023-03-08 | 35.95 | $34.15 | 26800 |
| 2023-03-07 | 36.14 | $34.42 | 41346 |
| 2023-03-06 | 36.32 | $35.41 | 33900 |
| 2023-03-03 | 36.48 | $35.95 | 16900 |
| 2023-03-02 | 36.67 | $35.87 | 59300 |
| 2023-03-01 | 36.89 | $35.48 | 114500 |
| 2023-02-28 | 37.09 | $34.27 | 34621 |
| 2023-02-27 | 37.37 | $34.46 | 42800 |
| 2023-02-24 | 37.71 | $34.05 | 50433 |
| 2023-02-23 | 38.07 | $35.32 | 58426 |
| 2023-02-22 | 38.34 | $35.43 | 40116 |
| 2023-02-21 | 38.61 | $35.71 | 113708 |
| 2023-02-17 | 38.86 | $35.99 | 25819 |
| 2023-02-16 | 39.07 | $36.90 | 38000 |
| 2023-02-15 | 39.20 | $37.02 | 49800 |
| 2023-02-14 | 39.28 | $37.54 | 61614 |
| 2023-02-13 | 39.37 | $37.83 | 410816 |
| 2023-02-10 | 39.47 | $37.20 | 41306 |
| 2023-02-09 | 39.56 | $38.36 | 52102 |
| 2023-02-08 | 39.59 | $37.56 | 32000 |
| 2023-02-07 | 39.66 | $38.06 | 39618 |
| 2023-02-06 | 39.67 | $37.90 | 55200 |
| 2023-02-03 | 39.70 | $38.64 | 41600 |
| 2023-02-02 | 39.66 | $39.76 | 84411 |
| 2023-02-01 | 39.56 | $40.39 | 63624 |
| 2023-01-31 | 39.33 | $39.43 | 1.3M |
| 2023-01-30 | 39.10 | $39.79 | 70204 |
| 2023-01-27 | 38.87 | $41.23 | 116200 |
| 2023-01-26 | 38.53 | $41.32 | 537736 |
| 2023-01-25 | 38.25 | $40.81 | 45826 |
| 2023-01-24 | 37.92 | $40.70 | 44500 |
| 2023-01-23 | 37.61 | $40.68 | 123900 |
| 2023-01-20 | 37.33 | $40.23 | 27803 |
| 2023-01-19 | 37.03 | $39.49 | 181634 |
| 2023-01-18 | 36.78 | $38.76 | 85700 |
| 2023-01-17 | 36.59 | $39.27 | 43100 |
| 2023-01-13 | 36.38 | $39.81 | 117254 |
| 2023-01-12 | 36.17 | $38.98 | 166910 |
| 2023-01-11 | 36.00 | $39.00 | 41800 |
| 2023-01-10 | 35.81 | $38.86 | 55000 |
| 2023-01-09 | 35.66 | $38.42 | 68116 |
| 2023-01-06 | 35.54 | $38.33 | 49201 |
| 2023-01-05 | 35.37 | $38.03 | 42323 |
| 2023-01-04 | 35.23 | $37.70 | 162112 |
| 2023-01-03 | 35.09 | $35.76 | 79600 |
| 2022-12-30 | 35.06 | $34.74 | 207000 |
| 2022-12-29 | 35.03 | $35.26 | 185600 |
| 2022-12-28 | 34.99 | $34.49 | 142021 |
| 2022-12-27 | 34.89 | $35.64 | 3.0M |
| 2022-12-23 | 34.67 | $34.29 | 42900 |
| 2022-12-22 | 34.50 | $34.55 | 90600 |
| 2022-12-21 | 34.36 | $34.89 | 175035 |
| 2022-12-20 | 34.18 | $34.26 | 141100 |
| 2022-12-19 | 34.07 | $34.58 | 38304 |
| 2022-12-16 | 33.97 | $35.03 | 55700 |
| 2022-12-15 | 33.89 | $34.96 | 74400 |
| 2022-12-14 | 33.78 | $35.70 | 484900 |
| 2022-12-13 | 33.68 | $35.57 | 96138 |
| 2022-12-12 | 33.51 | $35.23 | 170608 |
| 2022-12-09 | 33.35 | $35.70 | 26600 |
| 2022-12-08 | 33.11 | $36.03 | 42600 |
| 2022-12-07 | 32.77 | $34.94 | 348100 |
| 2022-12-06 | 32.55 | $35.35 | 68822 |
| 2022-12-05 | 32.32 | $34.88 | 222200 |
| 2022-12-02 | 32.12 | $35.03 | 208909 |
| 2022-12-01 | 31.80 | $34.14 | 52309 |
| 2022-11-30 | 31.50 | $34.47 | 87532 |
| 2022-11-29 | 31.17 | $32.60 | 53746 |
| 2022-11-28 | 30.88 | $31.22 | 32136 |
| 2022-11-25 | 30.67 | $30.88 | 11600 |
| 2022-11-23 | 30.53 | $31.69 | 36500 |
| 2022-11-22 | 30.39 | $31.43 | 84700 |
| 2022-11-21 | 30.20 | $31.95 | 83204 |
| 2022-11-18 | 29.95 | $32.65 | 58221 |
| 2022-11-17 | 29.81 | $33.37 | 61700 |
| 2022-11-16 | 29.62 | $32.71 | 45424 |
| 2022-11-15 | 29.47 | $33.70 | 95900 |
| 2022-11-14 | 29.33 | $32.27 | 52900 |
| 2022-11-11 | 29.27 | $31.99 | 38500 |
| 2022-11-10 | 29.18 | $30.84 | 194800 |
| 2022-11-09 | 29.15 | $29.25 | 184714 |
| 2022-11-08 | 29.21 | $30.61 | 48934 |
| 2022-11-07 | 29.19 | $30.73 | 92525 |
| 2022-11-04 | 29.19 | $30.85 | 2.9M |
| 2022-11-03 | 29.25 | $28.55 | 123439 |
| 2022-11-02 | 29.46 | $28.20 | 82732 |
| 2022-11-01 | 29.71 | $27.89 | 76800 |
| 2022-10-31 | 29.97 | $26.75 | 86800 |
| 2022-10-28 | 30.22 | $27.16 | 72409 |
| 2022-10-27 | 30.44 | $28.06 | 164500 |
| 2022-10-26 | 30.64 | $28.93 | 2.0M |
| 2022-10-25 | 30.83 | $27.47 | 622812 |
| 2022-10-24 | 31.07 | $27.10 | 160500 |
| 2022-10-21 | 31.34 | $29.76 | 88211 |
| 2022-10-20 | 31.47 | $29.67 | 63600 |
| 2022-10-19 | 31.64 | $29.53 | 196024 |
| 2022-10-18 | 31.82 | $30.92 | 250100 |
| 2022-10-17 | 31.99 | $31.05 | 85035 |
| 2022-10-14 | 32.16 | $30.26 | 88300 |
| 2022-10-13 | 32.37 | $30.32 | 72200 |
| 2022-10-12 | 32.61 | $30.41 | 74434 |
| 2022-10-11 | 32.88 | $30.20 | 432932 |
| 2022-10-10 | 33.15 | $30.74 | 124300 |
| 2022-10-07 | 33.47 | $32.06 | 338900 |
| 2022-10-06 | 33.70 | $32.80 | 34600 |
| 2022-10-05 | 33.85 | $33.17 | 154430 |
| 2022-10-04 | 34.02 | $33.09 | 182700 |
| 2022-10-03 | 34.15 | $31.73 | 71444 |
| 2022-09-30 | 34.40 | $31.58 | 89917 |
| 2022-09-29 | 34.69 | $31.97 | 58600 |
| 2022-09-28 | 34.97 | $32.67 | 109900 |
| 2022-09-27 | 35.19 | $32.45 | 82305 |
| 2022-09-26 | 35.47 | $32.51 | 111025 |
| 2022-09-23 | 35.76 | $32.24 | 76500 |
| 2022-09-22 | 36.08 | $33.01 | 71500 |
| 2022-09-21 | 36.28 | $33.19 | 35747 |
| 2022-09-20 | 36.50 | $34.34 | 34000 |
| 2022-09-19 | 36.65 | $34.48 | 44400 |
| 2022-09-16 | 36.78 | $34.37 | 113644 |
| 2022-09-15 | 36.95 | $35.20 | 27700 |
| 2022-09-14 | 37.08 | $35.77 | 44335 |
| 2022-09-13 | 37.20 | $35.68 | 165715 |
| 2022-09-12 | 37.32 | $37.07 | 60733 |
| 2022-09-09 | 37.39 | $36.64 | 51540 |
| 2022-09-08 | 37.47 | $35.90 | 41102 |
| 2022-09-07 | 37.55 | $36.47 | 118800 |
| 2022-09-06 | 37.61 | $35.82 | 74849 |
| 2022-09-02 | 37.70 | $36.67 | 53800 |
| 2022-09-01 | 37.77 | $37.31 | 44400 |
| 2022-08-31 | 37.82 | $37.65 | 134816 |
| 2022-08-30 | 37.82 | $37.09 | 140902 |
| 2022-08-29 | 37.85 | $37.94 | 223836 |
| 2022-08-26 | 37.83 | $38.28 | 400100 |
| 2022-08-25 | 37.82 | $38.63 | 187400 |
| 2022-08-24 | 37.85 | $37.19 | 145200 |
| 2022-08-23 | 37.97 | $37.52 | 77531 |
| 2022-08-22 | 38.05 | $37.26 | 106148 |
| 2022-08-19 | 38.16 | $37.14 | 75007 |
| 2022-08-18 | 38.27 | $37.68 | 30806 |
| 2022-08-17 | 38.40 | $37.96 | 46850 |
| 2022-08-16 | 38.50 | $38.03 | 73725 |
| 2022-08-15 | 38.61 | $38.23 | 178202 |
| 2022-08-12 | 38.70 | $38.35 | 400511 |
| 2022-08-11 | 38.76 | $38.25 | 37100 |
| 2022-08-10 | 38.85 | $37.56 | 40923 |
| 2022-08-09 | 38.99 | $37.55 | 24400 |
| 2022-08-08 | 39.13 | $37.72 | 33900 |
| 2022-08-05 | 39.28 | $37.99 | 79600 |
| 2022-08-04 | 39.51 | $38.32 | 61400 |
| 2022-08-03 | 39.76 | $37.77 | 41100 |
| 2022-08-02 | 39.98 | $37.61 | 121800 |
| 2022-08-01 | 40.24 | $37.65 | 56629 |
| 2022-07-29 | 40.49 | $37.97 | 82400 |
| 2022-07-28 | 40.72 | $39.22 | 59900 |
| 2022-07-27 | 40.88 | $39.60 | 26600 |
| 2022-07-26 | 41.04 | $39.18 | 31931 |
| 2022-07-25 | 41.23 | $39.34 | 52200 |
| 2022-07-22 | 41.41 | $39.35 | 69500 |
| 2022-07-21 | 41.54 | $40.26 | 107100 |
| 2022-07-20 | 41.57 | $40.05 | 40602 |
| 2022-07-19 | 41.65 | $40.29 | 47400 |
| 2022-07-18 | 41.67 | $39.95 | 93400 |
| 2022-07-15 | 41.67 | $39.53 | 89900 |
| 2022-07-14 | 41.75 | $40.06 | 78224 |
| 2022-07-13 | 41.76 | $40.41 | 68103 |
| 2022-07-12 | 41.69 | $40.30 | 46214 |
| 2022-07-11 | 41.71 | $40.66 | 601200 |
| 2022-07-08 | 41.71 | $42.67 | 1.4M |
| 2022-07-07 | 41.69 | $43.23 | 72119 |
| 2022-07-06 | 41.58 | $42.18 | 87500 |
| 2022-07-05 | 41.48 | $42.86 | 355800 |
| 2022-07-01 | 41.29 | $42.69 | 78025 |
| 2022-06-30 | 41.13 | $42.65 | 73137 |
| 2022-06-29 | 40.91 | $42.41 | 66000 |
| 2022-06-28 | 40.73 | $42.78 | 172400 |
| 2022-06-27 | 40.45 | $43.01 | 48500 |
| 2022-06-24 | 40.15 | $42.93 | 69000 |
| 2022-06-23 | 39.80 | $41.83 | 81300 |
| 2022-06-22 | 39.49 | $40.99 | 66442 |
| 2022-06-21 | 39.30 | $41.66 | 111935 |
| 2022-06-17 | 39.07 | $40.67 | 46809 |
| 2022-06-16 | 38.89 | $39.85 | 59513 |
| 2022-06-15 | 38.70 | $41.24 | 87300 |
| 2022-06-14 | 38.49 | $40.17 | 143200 |
| 2022-06-13 | 38.28 | $38.99 | 72700 |
| 2022-06-10 | 38.13 | $40.76 | 59346 |
| 2022-06-09 | 37.82 | $40.55 | 229000 |
| 2022-06-08 | 37.53 | $42.42 | 2.2M |
| 2022-06-07 | 37.12 | $41.02 | 143107 |
| 2022-06-06 | 36.77 | $40.14 | 56200 |
| 2022-06-03 | 36.52 | $38.94 | 60200 |
| 2022-06-02 | 36.38 | $39.59 | 38602 |
| 2022-06-01 | 36.30 | $38.31 | 189148 |
| 2022-05-31 | 36.29 | $38.73 | 75410 |
| 2022-05-27 | 36.23 | $37.24 | 65200 |
| 2022-05-26 | 36.23 | $37.01 | 87200 |
| 2022-05-25 | 36.16 | $35.88 | 32424 |
| 2022-05-24 | 36.15 | $35.56 | 60749 |
| 2022-05-23 | 36.08 | $37.17 | 39734 |
| 2022-05-20 | 35.96 | $37.15 | 72021 |
| 2022-05-19 | 35.89 | $37.14 | 449400 |
| 2022-05-18 | 35.81 | $36.00 | 62318 |
| 2022-05-17 | 35.86 | $37.09 | 89300 |
| 2022-05-16 | 35.92 | $35.82 | 90800 |
| 2022-05-13 | 36.06 | $36.06 | 80500 |
| 2022-05-12 | 36.20 | $34.66 | 84009 |
| 2022-05-11 | 36.44 | $34.58 | 114910 |
| 2022-05-10 | 36.65 | $34.40 | 128600 |
| 2022-05-09 | 36.87 | $33.85 | 99000 |
| 2022-05-06 | 37.17 | $35.14 | 83045 |
| 2022-05-05 | 37.41 | $36.15 | 99100 |
| 2022-05-04 | 37.63 | $38.11 | 90215 |
| 2022-05-03 | 37.80 | $37.96 | 72716 |
| 2022-05-02 | 38.04 | $37.55 | 109336 |
| 2022-04-29 | 38.23 | $37.22 | 117300 |
| 2022-04-28 | 38.37 | $35.77 | 180443 |
| 2022-04-27 | 38.66 | $35.62 | 119600 |
| 2022-04-26 | 38.95 | $34.17 | 109202 |
| 2022-04-25 | 39.28 | $34.85 | 194542 |
| 2022-04-22 | 39.55 | $35.71 | 147900 |
| 2022-04-21 | 39.84 | $35.48 | 125200 |
| 2022-04-20 | 40.16 | $37.02 | 57730 |
| 2022-04-19 | 40.42 | $38.29 | 44030 |
| 2022-04-18 | 40.54 | $38.68 | 72700 |
| 2022-04-14 | 40.71 | $38.85 | 100300 |
| 2022-04-13 | 40.79 | $39.40 | 101327 |
| 2022-04-12 | 40.92 | $38.79 | 75892 |
| 2022-04-11 | 40.71 | $38.77 | 112100 |
| 2022-04-08 | 40.51 | $39.83 | 58238 |
| 2022-04-07 | 40.39 | $39.95 | 55719 |
| 2022-04-06 | 40.34 | $40.63 | 76815 |
| 2022-04-05 | 40.36 | $41.48 | 92200 |
| 2022-04-04 | 40.28 | $42.72 | 101117 |
| 2022-04-01 | 40.17 | $41.31 | 131800 |
| 2022-03-31 | 40.21 | $39.99 | 105200 |
| 2022-03-30 | 40.38 | $41.58 | 139747 |
| 2022-03-29 | 40.53 | $41.46 | 157000 |
| 2022-03-28 | 40.71 | $40.71 | 179000 |
| 2022-03-25 | 40.94 | $40.27 | 295203 |
| 2022-03-24 | 41.21 | $41.57 | 204800 |
| 2022-03-23 | 41.38 | $41.86 | 516542 |
| 2022-03-22 | 41.55 | $42.24 | 392328 |
| 2022-03-21 | 41.71 | $40.61 | 210041 |
| 2022-03-18 | 42.02 | $42.22 | 457100 |
| 2022-03-17 | 42.30 | $40.47 | 426309 |
| 2022-03-16 | 42.68 | $42.02 | 482113 |
| 2022-03-15 | 42.98 | $34.53 | 338200 |
| 2022-03-14 | 43.58 | $34.67 | 467900 |
| 2022-03-11 | 44.18 | $37.52 | 948819 |
| 2022-03-10 | 44.71 | $39.03 | 182133 |
| 2022-03-09 | 45.19 | $40.85 | 71600 |
| 2022-03-08 | 45.53 | $40.06 | 104900 |
| 2022-03-07 | 45.90 | $40.44 | 104900 |
| 2022-03-04 | 46.27 | $42.11 | 215200 |
| 2022-03-03 | 46.55 | $43.41 | 364100 |
| 2022-03-02 | 46.78 | $44.61 | 53307 |
| 2022-03-01 | 46.97 | $45.09 | 43400 |
| 2022-02-28 | 47.13 | $45.19 | 105140 |
| 2022-02-25 | 47.17 | $45.60 | 84300 |
| 2022-02-24 | 47.19 | $45.08 | 142040 |
| 2022-02-23 | 47.31 | $45.28 | 134100 |
| 2022-02-22 | 47.46 | $45.43 | 82100 |
| 2022-02-18 | 47.60 | $46.72 | 70100 |
| 2022-02-17 | 47.71 | $47.81 | 170100 |
| 2022-02-16 | 47.82 | $48.14 | 111025 |
| 2022-02-15 | 47.86 | $48.04 | 85400 |
| 2022-02-14 | 47.90 | $46.47 | 65100 |
| 2022-02-11 | 48.05 | $46.67 | 80900 |
| 2022-02-10 | 48.16 | $48.10 | 100900 |
| 2022-02-09 | 48.29 | $48.69 | 157800 |
| 2022-02-08 | 48.32 | $47.61 | 633600 |
| 2022-02-07 | 48.36 | $47.45 | 58500 |
| 2022-02-04 | 48.41 | $47.98 | 74235 |
| 2022-02-03 | 48.39 | $47.58 | 242400 |
| 2022-02-02 | 48.37 | $48.04 | 77100 |
| 2022-02-01 | 48.39 | $48.44 | 174500 |
| 2022-01-31 | 48.46 | $48.28 | 104800 |
| 2022-01-28 | 48.54 | $45.98 | 103918 |
| 2022-01-27 | 48.74 | $46.06 | 280242 |
| 2022-01-26 | 48.85 | $47.51 | 745021 |
| 2022-01-25 | 48.92 | $48.14 | 150800 |
| 2022-01-24 | 48.99 | $48.32 | 119700 |
| 2022-01-21 | 49.06 | $48.85 | 161131 |
| 2022-01-20 | 49.10 | $50.07 | 228800 |
| 2022-01-19 | 49.09 | $48.85 | 93800 |
| 2022-01-18 | 49.05 | $48.90 | 76833 |
| 2022-01-14 | 49.09 | $49.41 | 61000 |
| 2022-01-13 | 49.14 | $48.85 | 103125 |
| 2022-01-12 | 49.20 | $50.70 | 76835 |
| 2022-01-11 | 49.24 | $49.44 | 175600 |
| 2022-01-10 | 49.35 | $48.40 | 106600 |
| 2022-01-07 | 49.55 | $48.30 | 130000 |
| 2022-01-06 | 49.76 | $47.74 | 177000 |
| 2022-01-05 | 49.99 | $47.07 | 873700 |
| 2022-01-04 | 50.22 | $48.51 | 273741 |
| 2022-01-03 | 50.35 | $49.80 | 148542 |
| 2021-12-31 | 50.36 | $49.84 | 98700 |
| 2021-12-30 | 50.45 | $50.06 | 182500 |
| 2021-12-29 | 50.54 | $48.22 | 181441 |
| 2021-12-28 | 50.75 | $48.96 | 234314 |
| 2021-12-27 | 50.94 | $49.44 | 104902 |
| 2021-12-23 | 51.11 | $49.88 | 79612 |
| 2021-12-22 | 51.32 | $49.60 | 171830 |
| 2021-12-21 | 51.53 | $49.75 | 114600 |
| 2021-12-20 | 51.77 | $48.16 | 177005 |
| 2021-12-17 | 52.10 | $49.70 | 247502 |
| 2021-12-16 | 52.34 | $50.32 | 269520 |
| 2021-12-15 | 52.64 | $50.11 | 92161 |
| 2021-12-14 | 52.97 | $51.49 | 110913 |
| 2021-12-13 | 53.20 | $51.67 | 108129 |
| 2021-12-10 | 53.46 | $52.46 | 84600 |
| 2021-12-09 | 53.66 | $52.39 | 97824 |
| 2021-12-08 | 53.78 | $52.46 | 177927 |
| 2021-12-07 | 53.88 | $51.67 | 107800 |
| 2021-12-06 | 54.03 | $50.93 | 132931 |
| 2021-12-03 | 54.20 | $50.18 | 323700 |
| 2021-12-02 | 54.44 | $51.60 | 173900 |
| 2021-12-01 | 54.63 | $51.80 | 232500 |
| 2021-11-30 | 54.78 | $52.49 | 147014 |
| 2021-11-29 | 54.95 | $52.64 | 73327 |
| 2021-11-26 | 55.09 | $52.87 | 50011 |
| 2021-11-24 | 55.26 | $54.06 | 79523 |
| 2021-11-23 | 55.36 | $53.86 | 88512 |
| 2021-11-22 | 55.48 | $54.47 | 157000 |
| 2021-11-19 | 55.64 | $54.81 | 113700 |
| 2021-11-18 | 55.76 | $54.56 | 277663 |
| 2021-11-17 | 55.89 | $56.24 | 330415 |
| 2021-11-16 | 55.93 | $56.78 | 101103 |
| 2021-11-15 | 55.96 | $56.13 | 101100 |
| 2021-11-12 | 55.94 | $56.71 | 67500 |
| 2021-11-11 | 55.87 | $56.62 | 606816 |
| 2021-11-10 | 55.79 | $54.78 | 175200 |
| 2021-11-09 | 55.82 | $54.44 | 84500 |
| 2021-11-08 | 55.80 | $54.64 | 58244 |
| 2021-11-05 | 55.80 | $54.23 | 213529 |
| 2021-11-04 | 55.83 | $55.14 | 162300 |
| 2021-11-03 | 55.78 | $55.26 | 86500 |
| 2021-11-02 | 55.61 | $54.77 | 114900 |
| 2021-11-01 | 55.48 | $56.03 | 192000 |
| 2021-10-29 | 55.25 | $55.48 | 177123 |
| 2021-10-28 | 55.12 | $56.14 | 1.3M |
| 2021-10-27 | 54.98 | $56.02 | 2.0M |
| 2021-10-26 | 54.80 | $56.38 | 72600 |
| 2021-10-25 | 54.63 | $57.65 | 82938 |
| 2021-10-22 | 54.42 | $57.17 | 95106 |
| 2021-10-21 | 54.19 | $57.15 | 61200 |
| 2021-10-20 | 54.00 | $57.13 | 216437 |
| 2021-10-19 | 53.82 | $57.24 | 637318 |
| 2021-10-18 | 53.59 | $55.88 | 138742 |
| 2021-10-15 | 53.38 | $55.30 | 892622 |
| 2021-10-14 | 53.32 | $54.88 | 104000 |
| 2021-10-13 | 53.25 | $55.38 | 126600 |
| 2021-10-12 | 53.20 | $54.10 | 167021 |
| 2021-10-11 | 53.24 | $54.60 | 74243 |
| 2021-10-08 | 53.31 | $54.80 | 91900 |
| 2021-10-07 | 53.40 | $54.24 | 695500 |
| 2021-10-06 | 53.52 | $51.92 | 93700 |
| 2021-10-05 | 53.79 | $52.04 | 114500 |
| 2021-10-04 | 54.11 | $51.48 | 112100 |
| 2021-10-01 | 54.37 | $52.88 | 129900 |
| 2021-09-30 | 54.57 | $53.44 | 226700 |
| 2021-09-29 | 54.78 | $52.43 | 107126 |
| 2021-09-28 | 54.96 | $52.89 | 290300 |
| 2021-09-27 | 55.07 | $53.50 | 539000 |
| 2021-09-24 | 55.14 | $52.51 | 198200 |
| 2021-09-23 | 55.27 | $53.38 | 213000 |
| 2021-09-22 | 55.40 | $53.60 | 339949 |
| 2021-09-21 | 55.54 | $52.45 | 99254 |
| 2021-09-20 | 55.61 | $51.73 | 205800 |
| 2021-09-17 | 55.65 | $54.08 | 153800 |
| 2021-09-16 | 55.61 | $53.50 | 1.2M |
| 2021-09-15 | 55.65 | $54.34 | 133945 |
| 2021-09-14 | 55.63 | $55.05 | 122642 |
| 2021-09-13 | 55.67 | $56.01 | 112000 |
| 2021-09-10 | 55.71 | $56.46 | 178121 |
| 2021-09-09 | 55.75 | $56.69 | 336338 |
| 2021-09-08 | 55.83 | $57.35 | 326943 |
| 2021-09-07 | 55.88 | $58.43 | 198400 |
| 2021-09-03 | 55.87 | $56.74 | 123123 |
| 2021-09-02 | 55.88 | $56.81 | 145224 |
| 2021-09-01 | 55.94 | $57.55 | 204935 |
| 2021-08-31 | 55.99 | $56.11 | 175200 |
| 2021-08-30 | 56.06 | $55.12 | 173600 |
| 2021-08-27 | 56.22 | $54.97 | 369300 |
| 2021-08-26 | 56.35 | $54.99 | 352000 |
| 2021-08-25 | 56.49 | $55.97 | 985377 |
| 2021-08-24 | 56.59 | $56.40 | 299801 |
| 2021-08-23 | 56.47 | $53.85 | 234438 |
| 2021-08-20 | 56.61 | $52.59 | 199900 |
| 2021-08-19 | 57.01 | $53.20 | 254200 |
| 2021-08-18 | 57.48 | $54.45 | 290364 |
| 2021-08-17 | 57.91 | $53.95 | 222100 |
| 2021-08-16 | 58.33 | $55.68 | 105900 |
| 2021-08-13 | 58.66 | $56.91 | 171721 |
| 2021-08-12 | 58.96 | $57.18 | 146021 |
| 2021-08-11 | 59.30 | $58.27 | 215331 |
| 2021-08-10 | 59.56 | $58.47 | 223809 |
| 2021-08-09 | 59.82 | $58.11 | 219527 |
| 2021-08-06 | 60.06 | $56.92 | 189203 |
| 2021-08-05 | 60.38 | $58.01 | 85232 |
| 2021-08-04 | 60.56 | $58.61 | 92100 |
| 2021-08-03 | 60.80 | $57.60 | 133751 |
| 2021-08-02 | 61.09 | $58.18 | 122600 |
| 2021-07-30 | 61.46 | $57.59 | 193989 |
| 2021-07-29 | 61.92 | $57.89 | 391600 |
| 2021-07-28 | 62.39 | $57.97 | 487725 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
38.29
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.93
Average
36.46
Maximum
61.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.29 | $37.49 | 54000 |
| 2026-07-23 | 38.38 | $37.80 | 13611 |
| 2026-07-22 | 38.44 | $38.03 | 19026 |
| 2026-07-21 | 38.48 | $38.54 | 29900 |
| 2026-07-20 | 38.47 | $37.86 | 20331 |
| 2026-07-17 | 38.54 | $37.35 | 6108 |
| 2026-07-16 | 38.66 | $38.63 | 40038 |
| 2026-07-15 | 38.67 | $39.09 | 30741 |
| 2026-07-14 | 38.62 | $38.63 | 13700 |
| 2026-07-13 | 38.62 | $37.77 | 26025 |
| 2026-07-10 | 38.71 | $38.53 | 6344 |
| 2026-07-09 | 38.73 | $38.99 | 13701 |
| 2026-07-08 | 38.70 | $38.19 | 9927 |
| 2026-07-07 | 38.76 | $37.92 | 8600 |
| 2026-07-06 | 38.85 | $38.22 | 7790 |
| 2026-07-02 | 38.91 | $37.68 | 28118 |
| 2026-07-01 | 39.04 | $38.72 | 15248 |
| 2026-06-30 | 39.07 | $38.88 | 12378 |
| 2026-06-29 | 39.10 | $38.31 | 22500 |
| 2026-06-26 | 39.18 | $38.06 | 40300 |
| 2026-06-25 | 39.30 | $38.63 | 23500 |
| 2026-06-24 | 39.37 | $38.42 | 10131 |
| 2026-06-23 | 39.46 | $38.53 | 12171 |
| 2026-06-22 | 39.56 | $39.68 | 7000 |
| 2026-06-18 | 39.55 | $39.52 | 4014 |
| 2026-06-17 | 39.55 | $38.94 | 5832 |
| 2026-06-16 | 39.62 | $39.33 | 6541 |
| 2026-06-15 | 39.65 | $39.85 | 13900 |
| 2026-06-12 | 39.63 | $38.94 | 20502 |
| 2026-06-11 | 39.70 | $38.96 | 26100 |
| 2026-06-10 | 39.78 | $38.77 | 29700 |
| 2026-06-09 | 39.88 | $39.07 | 90666 |
| 2026-06-08 | 39.97 | $38.53 | 36600 |
| 2026-06-05 | 40.12 | $38.76 | 49300 |
| 2026-06-04 | 40.27 | $40.31 | 6910 |
| 2026-06-03 | 40.26 | $40.46 | 8949 |
| 2026-06-02 | 40.24 | $40.89 | 11400 |
| 2026-06-01 | 40.17 | $39.62 | 51700 |
| 2026-05-29 | 40.23 | $39.83 | 74536 |
| 2026-05-28 | 40.27 | $39.92 | 26203 |
| 2026-05-27 | 40.31 | $40.07 | 14286 |
| 2026-05-26 | 40.33 | $40.37 | 36124 |
| 2026-05-22 | 40.33 | $39.67 | 47907 |
| 2026-05-21 | 40.40 | $39.91 | 8300 |
| 2026-05-20 | 40.45 | $40.40 | 37500 |
| 2026-05-19 | 40.46 | $39.94 | 18149 |
| 2026-05-18 | 40.51 | $39.97 | 33500 |
| 2026-05-15 | 40.57 | $40.18 | 10600 |
| 2026-05-14 | 40.61 | $41.15 | 15739 |
| 2026-05-13 | 40.55 | $42.39 | 35820 |
| 2026-05-12 | 40.36 | $41.19 | 11700 |
| 2026-05-11 | 40.27 | $41.59 | 13000 |
| 2026-05-08 | 40.13 | $41.02 | 56424 |
| 2026-05-07 | 40.04 | $40.95 | 20888 |
| 2026-05-06 | 39.94 | $41.12 | 14000 |
| 2026-05-05 | 39.82 | $40.12 | 110871 |
| 2026-05-04 | 39.79 | $40.18 | 14800 |
| 2026-05-01 | 39.75 | $40.40 | 13500 |
| 2026-04-30 | 39.68 | $40.25 | 81100 |
| 2026-04-29 | 39.62 | $39.68 | 9200 |
| 2026-04-28 | 39.61 | $39.51 | 5600 |
| 2026-04-27 | 39.62 | $39.79 | 24600 |
| 2026-04-24 | 39.60 | $40.15 | 22234 |
| 2026-04-23 | 39.54 | $40.00 | 13000 |
| 2026-04-22 | 39.50 | $40.69 | 4901 |
| 2026-04-21 | 39.37 | $40.32 | 13600 |
| 2026-04-20 | 39.27 | $41.04 | 14100 |
| 2026-04-17 | 39.09 | $41.06 | 27000 |
| 2026-04-16 | 38.88 | $40.58 | 24300 |
| 2026-04-15 | 38.70 | $40.03 | 18712 |
| 2026-04-14 | 38.56 | $40.11 | 23929 |
| 2026-04-13 | 38.39 | $39.44 | 6559 |
| 2026-04-10 | 38.28 | $39.19 | 20139 |
| 2026-04-09 | 38.19 | $38.85 | 19270 |
| 2026-04-08 | 38.12 | $38.97 | 20900 |
| 2026-04-07 | 38.03 | $37.47 | 16500 |
| 2026-04-06 | 38.09 | $37.61 | 15827 |
| 2026-04-02 | 38.14 | $37.70 | 28233 |
| 2026-04-01 | 38.19 | $37.94 | 24319 |
| 2026-03-31 | 38.21 | $37.82 | 51000 |
| 2026-03-30 | 38.25 | $37.00 | 35556 |
| 2026-03-27 | 38.38 | $37.08 | 42700 |
| 2026-03-26 | 38.52 | $37.02 | 9300 |
| 2026-03-25 | 38.68 | $38.16 | 21900 |
| 2026-03-24 | 38.73 | $37.41 | 50771 |
| 2026-03-23 | 38.87 | $37.44 | 85625 |
| 2026-03-20 | 39.03 | $37.35 | 31933 |
| 2026-03-19 | 39.20 | $38.24 | 232524 |
| 2026-03-18 | 39.30 | $38.59 | 10700 |
| 2026-03-17 | 39.38 | $39.19 | 16900 |
| 2026-03-16 | 39.40 | $39.44 | 18111 |
| 2026-03-13 | 39.39 | $38.86 | 12611 |
| 2026-03-12 | 39.45 | $38.77 | 14058 |
| 2026-03-11 | 39.52 | $39.26 | 13731 |
| 2026-03-10 | 39.55 | $39.33 | 32594 |
| 2026-03-09 | 39.57 | $38.56 | 77200 |
| 2026-03-06 | 39.68 | $38.04 | 132400 |
| 2026-03-05 | 39.85 | $37.66 | 149200 |
| 2026-03-04 | 40.08 | $38.10 | 43473 |
| 2026-03-03 | 40.29 | $37.77 | 150519 |
| 2026-03-02 | 40.55 | $39.27 | 136313 |
| 2026-02-27 | 40.69 | $39.63 | 18443 |
| 2026-02-26 | 40.80 | $39.83 | 32445 |
| 2026-02-25 | 40.90 | $40.71 | 83500 |
| 2026-02-24 | 40.92 | $40.48 | 37820 |
| 2026-02-23 | 40.97 | $40.60 | 360336 |
| 2026-02-20 | 41.01 | $40.82 | 47200 |
| 2026-02-19 | 41.03 | $40.66 | 15600 |
| 2026-02-18 | 41.07 | $40.85 | 36200 |
| 2026-02-17 | 41.09 | $40.62 | 198345 |
| 2026-02-13 | 41.14 | $40.51 | 47709 |
| 2026-02-12 | 41.20 | $40.55 | 52300 |
| 2026-02-11 | 41.27 | $41.31 | 33300 |
| 2026-02-10 | 41.27 | $41.45 | 30518 |
| 2026-02-09 | 41.25 | $41.33 | 50500 |
| 2026-02-06 | 41.24 | $40.98 | 34540 |
| 2026-02-05 | 41.27 | $40.04 | 32900 |
| 2026-02-04 | 41.40 | $40.22 | 2.9M |
| 2026-02-03 | 41.52 | $40.77 | 2.1M |
| 2026-02-02 | 41.60 | $40.81 | 23936 |
| 2026-01-30 | 41.68 | $41.29 | 42740 |
| 2026-01-29 | 41.72 | $41.95 | 31544 |
| 2026-01-28 | 41.70 | $41.89 | 27400 |
| 2026-01-27 | 41.68 | $41.91 | 32440 |
| 2026-01-26 | 41.66 | $41.63 | 30530 |
| 2026-01-23 | 41.66 | $41.90 | 15400 |
| 2026-01-22 | 41.63 | $42.01 | 501100 |
| 2026-01-21 | 41.60 | $41.77 | 451032 |
| 2026-01-20 | 41.58 | $41.05 | 23825 |
| 2026-01-16 | 41.63 | $41.74 | 9500 |
| 2026-01-15 | 41.62 | $42.32 | 390012 |
| 2026-01-14 | 41.55 | $42.16 | 8938 |
| 2026-01-13 | 41.48 | $42.15 | 16019 |
| 2026-01-12 | 41.41 | $42.98 | 32147 |
| 2026-01-09 | 41.25 | $41.77 | 21500 |
| 2026-01-08 | 41.19 | $41.69 | 28700 |
| 2026-01-07 | 41.14 | $41.63 | 16630 |
| 2026-01-06 | 41.09 | $41.99 | 21600 |
| 2026-01-05 | 40.99 | $41.90 | 25405 |
| 2026-01-02 | 40.90 | $41.48 | 23900 |
| 2025-12-31 | 40.84 | $40.11 | 70926 |
| 2025-12-30 | 40.91 | $40.64 | 30738 |
| 2025-12-29 | 40.94 | $40.51 | 104513 |
| 2025-12-26 | 40.99 | $41.10 | 17427 |
| 2025-12-24 | 40.98 | $41.02 | 292600 |
| 2025-12-23 | 40.97 | $41.18 | 17804 |
| 2025-12-22 | 40.95 | $41.24 | 21131 |
| 2025-12-19 | 40.92 | $40.98 | 32516 |
| 2025-12-18 | 40.91 | $40.53 | 18004 |
| 2025-12-17 | 40.95 | $40.35 | 19400 |
| 2025-12-16 | 41.02 | $40.34 | 18900 |
| 2025-12-15 | 41.09 | $40.71 | 16600 |
| 2025-12-12 | 41.13 | $41.07 | 9932 |
| 2025-12-11 | 41.14 | $41.16 | 28811 |
| 2025-12-10 | 41.13 | $41.38 | 13132 |
| 2025-12-09 | 41.11 | $41.10 | 41547 |
| 2025-12-08 | 41.11 | $41.35 | 44300 |
| 2025-12-05 | 41.08 | $41.25 | 30700 |
| 2025-12-04 | 41.07 | $40.78 | 230900 |
| 2025-12-03 | 41.10 | $40.56 | 61100 |
| 2025-12-02 | 41.15 | $40.86 | 15339 |
| 2025-12-01 | 41.18 | $41.22 | 25036 |
| 2025-11-28 | 41.18 | $40.89 | 12829 |
| 2025-11-26 | 41.21 | $40.59 | 31923 |
| 2025-11-25 | 41.27 | $40.48 | 38300 |
| 2025-11-24 | 41.36 | $40.20 | 28600 |
| 2025-11-21 | 41.48 | $39.57 | 57200 |
| 2025-11-20 | 41.68 | $39.68 | 17510 |
| 2025-11-19 | 41.89 | $40.53 | 29500 |
| 2025-11-18 | 42.04 | $40.87 | 15011 |
| 2025-11-17 | 42.16 | $41.03 | 39400 |
| 2025-11-14 | 42.28 | $41.41 | 51100 |
| 2025-11-13 | 42.37 | $42.09 | 12039 |
| 2025-11-12 | 42.40 | $42.04 | 6400 |
| 2025-11-11 | 42.43 | $42.13 | 16024 |
| 2025-11-10 | 42.47 | $42.38 | 12800 |
| 2025-11-07 | 42.48 | $41.88 | 12700 |
| 2025-11-06 | 42.54 | $42.19 | 6800 |
| 2025-11-05 | 42.58 | $41.90 | 8700 |
| 2025-11-04 | 42.65 | $41.35 | 31347 |
| 2025-11-03 | 42.78 | $42.25 | 16500 |
| 2025-10-31 | 42.84 | $42.33 | 18644 |
| 2025-10-30 | 42.89 | $43.04 | 18512 |
| 2025-10-29 | 42.88 | $43.81 | 19648 |
| 2025-10-28 | 42.78 | $43.34 | 33038 |
| 2025-10-27 | 42.72 | $43.65 | 19146 |
| 2025-10-24 | 42.62 | $42.80 | 31233 |
| 2025-10-23 | 42.60 | $42.18 | 8732 |
| 2025-10-22 | 42.65 | $41.73 | 18200 |
| 2025-10-21 | 42.74 | $42.01 | 30600 |
| 2025-10-20 | 42.82 | $42.21 | 98018 |
| 2025-10-17 | 42.89 | $41.76 | 132000 |
| 2025-10-16 | 43.00 | $42.12 | 17800 |
| 2025-10-15 | 43.10 | $42.04 | 47946 |
| 2025-10-14 | 43.21 | $41.44 | 58820 |
| 2025-10-13 | 43.39 | $42.25 | 24500 |
| 2025-10-10 | 43.52 | $41.09 | 136100 |
| 2025-10-09 | 43.77 | $44.05 | 15600 |
| 2025-10-08 | 43.74 | $44.86 | 10500 |
| 2025-10-07 | 43.62 | $44.60 | 15000 |
| 2025-10-06 | 43.52 | $45.06 | 16544 |
| 2025-10-03 | 43.36 | $45.02 | 49600 |
| 2025-10-02 | 43.18 | $45.34 | 14122 |
| 2025-10-01 | 42.96 | $44.80 | 20200 |
| 2025-09-30 | 42.76 | $44.58 | 53221 |
| 2025-09-29 | 42.57 | $44.27 | 57100 |
| 2025-09-26 | 42.39 | $43.25 | 21223 |
| 2025-09-25 | 42.30 | $43.78 | 8400 |
| 2025-09-24 | 42.15 | $43.77 | 23088 |
| 2025-09-23 | 41.98 | $43.00 | 38145 |
| 2025-09-22 | 41.87 | $43.60 | 17100 |
| 2025-09-19 | 41.69 | $43.38 | 23403 |
| 2025-09-18 | 41.51 | $43.43 | 31500 |
| 2025-09-17 | 41.30 | $43.95 | 39915 |
| 2025-09-16 | 41.03 | $43.25 | 25636 |
| 2025-09-15 | 40.79 | $42.98 | 10800 |
| 2025-09-12 | 40.56 | $42.55 | 17800 |
| 2025-09-11 | 40.35 | $42.79 | 34743 |
| 2025-09-10 | 40.10 | $41.43 | 23700 |
| 2025-09-09 | 39.96 | $41.77 | 25600 |
| 2025-09-08 | 39.76 | $41.75 | 25333 |
| 2025-09-05 | 39.56 | $41.22 | 12437 |
| 2025-09-04 | 39.38 | $39.96 | 19618 |
| 2025-09-03 | 39.32 | $40.98 | 23900 |
| 2025-09-02 | 39.14 | $40.88 | 36131 |
| 2025-08-29 | 38.96 | $40.86 | 16732 |
| 2025-08-28 | 38.76 | $39.99 | 26100 |
| 2025-08-27 | 38.63 | $39.49 | 13500 |
| 2025-08-26 | 38.54 | $40.51 | 25100 |
| 2025-08-25 | 38.34 | $40.35 | 29410 |
| 2025-08-22 | 38.12 | $40.21 | 18703 |
| 2025-08-21 | 37.90 | $39.07 | 7107 |
| 2025-08-20 | 37.78 | $38.91 | 7448 |
| 2025-08-19 | 37.66 | $38.70 | 17700 |
| 2025-08-18 | 37.55 | $39.14 | 8153 |
| 2025-08-15 | 37.39 | $38.75 | 6400 |
| 2025-08-14 | 37.24 | $38.23 | 13400 |
| 2025-08-13 | 37.14 | $38.98 | 9800 |
| 2025-08-12 | 36.94 | $37.83 | 12647 |
| 2025-08-11 | 36.85 | $37.34 | 5948 |
| 2025-08-08 | 36.80 | $37.39 | 6524 |
| 2025-08-07 | 36.74 | $37.35 | 11008 |
| 2025-08-06 | 36.67 | $37.54 | 14500 |
| 2025-08-05 | 36.58 | $37.25 | 26300 |
| 2025-08-04 | 36.51 | $36.92 | 9543 |
| 2025-08-01 | 36.47 | $36.45 | 9800 |
| 2025-07-31 | 36.47 | $37.02 | 17300 |
| 2025-07-30 | 36.41 | $37.32 | 4128 |
| 2025-07-29 | 36.31 | $37.91 | 12500 |
| 2025-07-28 | 36.15 | $37.58 | 11627 |
| 2025-07-25 | 36.00 | $37.51 | 9202 |
| 2025-07-24 | 35.84 | $37.71 | 14503 |
| 2025-07-23 | 35.64 | $37.61 | 8129 |
| 2025-07-22 | 35.43 | $37.35 | 20000 |
| 2025-07-21 | 35.23 | $36.92 | 18214 |
| 2025-07-18 | 35.05 | $36.76 | 20900 |
| 2025-07-17 | 34.87 | $36.42 | 13813 |
| 2025-07-16 | 34.71 | $35.85 | 9800 |
| 2025-07-15 | 34.59 | $35.99 | 15900 |
| 2025-07-14 | 34.44 | $35.15 | 13440 |
| 2025-07-11 | 34.37 | $34.77 | 4813 |
| 2025-07-10 | 34.33 | $34.80 | 5100 |
| 2025-07-09 | 34.28 | $34.68 | 6921 |
| 2025-07-08 | 34.23 | $34.79 | 4200 |
| 2025-07-07 | 34.17 | $34.27 | 13100 |
| 2025-07-03 | 34.16 | $34.47 | 5217 |
| 2025-07-02 | 34.13 | $34.22 | 3000 |
| 2025-07-01 | 34.12 | $34.44 | 5835 |
| 2025-06-30 | 34.09 | $34.41 | 7800 |
| 2025-06-27 | 34.06 | $34.21 | 9100 |
| 2025-06-26 | 34.04 | $34.29 | 20400 |
| 2025-06-25 | 34.01 | $34.46 | 4407 |
| 2025-06-24 | 33.97 | $34.76 | 23911 |
| 2025-06-23 | 33.88 | $33.78 | 9602 |
| 2025-06-20 | 33.89 | $33.52 | 6700 |
| 2025-06-18 | 33.93 | $33.86 | 5800 |
| 2025-06-17 | 33.94 | $34.07 | 12100 |
| 2025-06-16 | 33.93 | $34.49 | 17300 |
| 2025-06-13 | 33.87 | $34.10 | 5900 |
| 2025-06-12 | 33.84 | $34.82 | 4425 |
| 2025-06-11 | 33.74 | $34.61 | 9936 |
| 2025-06-10 | 33.65 | $34.57 | 16700 |
| 2025-06-09 | 33.55 | $34.55 | 17716 |
| 2025-06-06 | 33.45 | $33.97 | 22923 |
| 2025-06-05 | 33.39 | $34.08 | 19712 |
| 2025-06-04 | 33.32 | $34.00 | 32221 |
| 2025-06-03 | 33.25 | $33.22 | 6937 |
| 2025-06-02 | 33.25 | $33.04 | 13700 |
| 2025-05-30 | 33.27 | $32.81 | 13331 |
| 2025-05-29 | 33.32 | $33.47 | 20300 |
| 2025-05-28 | 33.31 | $33.03 | 11500 |
| 2025-05-27 | 33.34 | $33.33 | 23542 |
| 2025-05-23 | 33.34 | $33.90 | 3900 |
| 2025-05-22 | 33.28 | $33.84 | 5282 |
| 2025-05-21 | 33.22 | $34.11 | 9700 |
| 2025-05-20 | 33.12 | $34.15 | 11000 |
| 2025-05-19 | 33.01 | $33.73 | 13609 |
| 2025-05-16 | 32.94 | $33.60 | 12900 |
| 2025-05-15 | 32.87 | $33.55 | 25500 |
| 2025-05-14 | 32.80 | $34.21 | 14100 |
| 2025-05-13 | 32.65 | $33.87 | 26200 |
| 2025-05-12 | 32.52 | $34.04 | 12214 |
| 2025-05-09 | 32.36 | $32.81 | 4900 |
| 2025-05-08 | 32.31 | $33.07 | 7100 |
| 2025-05-07 | 32.23 | $32.59 | 6700 |
| 2025-05-06 | 32.20 | $33.33 | 8237 |
| 2025-05-05 | 32.08 | $33.15 | 14300 |
| 2025-05-02 | 31.97 | $33.08 | 21800 |
| 2025-05-01 | 31.85 | $31.99 | 21700 |
| 2025-04-30 | 31.83 | $32.11 | 14705 |
| 2025-04-29 | 31.80 | $32.06 | 17300 |
| 2025-04-28 | 31.78 | $31.96 | 11736 |
| 2025-04-25 | 31.76 | $32.12 | 6203 |
| 2025-04-24 | 31.72 | $32.21 | 24500 |
| 2025-04-23 | 31.67 | $31.99 | 52923 |
| 2025-04-22 | 31.63 | $31.49 | 28920 |
| 2025-04-21 | 31.65 | $30.67 | 14749 |
| 2025-04-17 | 31.75 | $30.41 | 24600 |
| 2025-04-16 | 31.89 | $30.41 | 23739 |
| 2025-04-15 | 32.05 | $31.03 | 10533 |
| 2025-04-14 | 32.16 | $31.31 | 130800 |
| 2025-04-11 | 32.25 | $30.84 | 75107 |
| 2025-04-10 | 32.39 | $29.84 | 55400 |
| 2025-04-09 | 32.66 | $29.90 | 71418 |
| 2025-04-08 | 32.95 | $28.05 | 55200 |
| 2025-04-07 | 33.47 | $28.56 | 95460 |
| 2025-04-04 | 33.99 | $31.23 | 73454 |
| 2025-04-03 | 34.28 | $33.43 | 58600 |
| 2025-04-02 | 34.37 | $34.03 | 14373 |
| 2025-04-01 | 34.40 | $34.20 | 149100 |
| 2025-03-31 | 34.42 | $34.04 | 18041 |
| 2025-03-28 | 34.46 | $34.15 | 21900 |
| 2025-03-27 | 34.50 | $34.77 | 23304 |
| 2025-03-26 | 34.47 | $34.15 | 24541 |
| 2025-03-25 | 34.50 | $34.06 | 67600 |
| 2025-03-24 | 34.55 | $34.37 | 14100 |
| 2025-03-21 | 34.56 | $34.35 | 30530 |
| 2025-03-20 | 34.59 | $34.95 | 19100 |
| 2025-03-19 | 34.55 | $35.93 | 92104 |
| 2025-03-18 | 34.40 | $35.95 | 38412 |
| 2025-03-17 | 34.24 | $36.23 | 59822 |
| 2025-03-14 | 34.03 | $35.65 | 26613 |
| 2025-03-13 | 33.86 | $34.51 | 24932 |
| 2025-03-12 | 33.79 | $34.59 | 29200 |
| 2025-03-11 | 33.71 | $34.75 | 38500 |
| 2025-03-10 | 33.60 | $34.10 | 30409 |
| 2025-03-07 | 33.55 | $34.94 | 176126 |
| 2025-03-06 | 33.40 | $35.14 | 79704 |
| 2025-03-05 | 33.22 | $34.85 | 22000 |
| 2025-03-04 | 33.04 | $33.55 | 19700 |
| 2025-03-03 | 32.99 | $33.06 | 29800 |
| 2025-02-28 | 32.98 | $33.43 | 33400 |
| 2025-02-27 | 32.94 | $34.31 | 28700 |
| 2025-02-26 | 32.79 | $34.63 | 50200 |
| 2025-02-25 | 32.60 | $33.89 | 65803 |
| 2025-02-24 | 32.46 | $33.74 | 45121 |
| 2025-02-21 | 32.33 | $35.15 | 70300 |
| 2025-02-20 | 32.03 | $34.43 | 48100 |
| 2025-02-19 | 31.78 | $33.73 | 34400 |
| 2025-02-18 | 31.58 | $33.74 | 65035 |
| 2025-02-14 | 31.35 | $33.77 | 40303 |
| 2025-02-13 | 31.09 | $32.69 | 33900 |
| 2025-02-12 | 30.92 | $32.70 | 39700 |
| 2025-02-11 | 30.74 | $31.96 | 34635 |
| 2025-02-10 | 30.61 | $32.28 | 35400 |
| 2025-02-07 | 30.43 | $31.67 | 85500 |
| 2025-02-06 | 30.30 | $31.06 | 19438 |
| 2025-02-05 | 30.22 | $30.56 | 33400 |
| 2025-02-04 | 30.19 | $31.13 | 40100 |
| 2025-02-03 | 30.09 | $30.43 | 37000 |
| 2025-01-31 | 30.05 | $30.68 | 104200 |
| 2025-01-30 | 29.99 | $31.31 | 65503 |
| 2025-01-29 | 29.85 | $30.66 | 59217 |
| 2025-01-28 | 29.76 | $30.69 | 13116 |
| 2025-01-27 | 29.66 | $30.29 | 17235 |
| 2025-01-24 | 29.60 | $30.28 | 38100 |
| 2025-01-23 | 29.52 | $29.59 | 34300 |
| 2025-01-22 | 29.52 | $29.82 | 7530 |
| 2025-01-21 | 29.48 | $29.88 | 23900 |
| 2025-01-17 | 29.44 | $29.48 | 23500 |
| 2025-01-16 | 29.44 | $28.83 | 6439 |
| 2025-01-15 | 29.50 | $28.90 | 17400 |
| 2025-01-14 | 29.57 | $28.82 | 9000 |
| 2025-01-13 | 29.65 | $28.03 | 17934 |
| 2025-01-10 | 29.82 | $27.92 | 104400 |
| 2025-01-08 | 30.02 | $28.82 | 48200 |
| 2025-01-07 | 30.14 | $29.00 | 13744 |
| 2025-01-06 | 30.26 | $29.08 | 38200 |
| 2025-01-03 | 30.39 | $29.39 | 6329 |
| 2025-01-02 | 30.49 | $29.37 | 229405 |
| 2024-12-31 | 30.61 | $29.88 | 41311 |
| 2024-12-30 | 30.68 | $30.09 | 20219 |
| 2024-12-27 | 30.75 | $30.39 | 24100 |
| 2024-12-26 | 30.78 | $30.68 | 13600 |
| 2024-12-24 | 30.80 | $30.65 | 23200 |
| 2024-12-23 | 30.81 | $30.42 | 35034 |
| 2024-12-20 | 30.85 | $30.40 | 23333 |
| 2024-12-19 | 30.90 | $30.33 | 18445 |
| 2024-12-18 | 30.96 | $30.08 | 35748 |
| 2024-12-17 | 31.05 | $30.69 | 19831 |
| 2024-12-16 | 31.09 | $30.24 | 20500 |
| 2024-12-13 | 31.18 | $30.83 | 25834 |
| 2024-12-12 | 31.22 | $31.33 | 23300 |
| 2024-12-11 | 31.21 | $31.38 | 15825 |
| 2024-12-10 | 31.19 | $31.46 | 23613 |
| 2024-12-09 | 31.16 | $33.33 | 69108 |
| 2024-12-06 | 30.93 | $30.84 | 12916 |
| 2024-12-05 | 30.94 | $30.51 | 20226 |
| 2024-12-04 | 30.98 | $30.37 | 41500 |
| 2024-12-03 | 31.05 | $30.72 | 29100 |
| 2024-12-02 | 31.08 | $30.83 | 17800 |
| 2024-11-29 | 31.11 | $30.75 | 14700 |
| 2024-11-27 | 31.15 | $30.61 | 39231 |
| 2024-11-26 | 31.21 | $29.75 | 40846 |
| 2024-11-25 | 31.36 | $29.99 | 23404 |
| 2024-11-22 | 31.50 | $29.95 | 28500 |
| 2024-11-21 | 31.67 | $30.83 | 16520 |
| 2024-11-20 | 31.75 | $31.03 | 27100 |
| 2024-11-19 | 31.83 | $30.87 | 20738 |
| 2024-11-18 | 31.93 | $30.85 | 17848 |
| 2024-11-15 | 32.05 | $30.70 | 48404 |
| 2024-11-14 | 32.19 | $30.92 | 374425 |
| 2024-11-13 | 32.32 | $31.53 | 43220 |
| 2024-11-12 | 32.40 | $31.48 | 30926 |
| 2024-11-11 | 32.50 | $32.39 | 32608 |
| 2024-11-08 | 32.51 | $32.01 | 27700 |
| 2024-11-07 | 32.57 | $34.03 | 31318 |
| 2024-11-06 | 32.41 | $32.27 | 73840 |
| 2024-11-05 | 32.43 | $33.24 | 31112 |
| 2024-11-04 | 32.34 | $32.36 | 32715 |
| 2024-11-01 | 32.34 | $31.94 | 21715 |
| 2024-10-31 | 32.38 | $31.99 | 15581 |
| 2024-10-30 | 32.42 | $32.15 | 19211 |
| 2024-10-29 | 32.45 | $32.50 | 22515 |
| 2024-10-28 | 32.45 | $32.92 | 15700 |
| 2024-10-25 | 32.40 | $32.50 | 17714 |
| 2024-10-24 | 32.39 | $32.05 | 165400 |
| 2024-10-23 | 32.42 | $32.35 | 29700 |
| 2024-10-22 | 32.43 | $32.72 | 23000 |
| 2024-10-21 | 32.40 | $32.31 | 36619 |
| 2024-10-18 | 32.41 | $32.54 | 43300 |
| 2024-10-17 | 32.39 | $30.97 | 77213 |
| 2024-10-16 | 32.54 | $31.83 | 93744 |
| 2024-10-15 | 32.62 | $31.63 | 164800 |
| 2024-10-14 | 32.72 | $33.23 | 73347 |
| 2024-10-11 | 32.67 | $34.22 | 157995 |
| 2024-10-10 | 32.50 | $34.15 | 86621 |
| 2024-10-09 | 32.33 | $34.08 | 189815 |
| 2024-10-08 | 32.15 | $35.47 | 176123 |
| 2024-10-07 | 31.80 | $39.52 | 119400 |
| 2024-10-04 | 30.98 | $37.69 | 50500 |
| 2024-10-03 | 30.28 | $36.17 | 66100 |
| 2024-10-02 | 29.66 | $37.14 | 125236 |
| 2024-10-01 | 28.87 | $34.64 | 129258 |
| 2024-09-30 | 28.26 | $33.15 | 156811 |
| 2024-09-27 | 27.75 | $32.55 | 130017 |
| 2024-09-26 | 27.24 | $31.60 | 95700 |
| 2024-09-25 | 26.78 | $28.76 | 27800 |
| 2024-09-24 | 26.57 | $29.57 | 73300 |
| 2024-09-23 | 26.26 | $27.11 | 16426 |
| 2024-09-20 | 26.17 | $26.84 | 14121 |
| 2024-09-19 | 26.10 | $26.88 | 23622 |
| 2024-09-18 | 26.02 | $26.08 | 3801 |
| 2024-09-17 | 26.01 | $26.19 | 7631 |
| 2024-09-16 | 25.99 | $25.99 | 13800 |
| 2024-09-13 | 25.99 | $25.90 | 8018 |
| 2024-09-12 | 26.00 | $25.91 | 11312 |
| 2024-09-11 | 26.01 | $25.99 | 36300 |
| 2024-09-10 | 26.01 | $25.59 | 8417 |
| 2024-09-09 | 26.05 | $25.68 | 17700 |
| 2024-09-06 | 26.09 | $25.67 | 6613 |
| 2024-09-05 | 26.14 | $26.02 | 9700 |
| 2024-09-04 | 26.15 | $25.93 | 12223 |
| 2024-09-03 | 26.17 | $26.04 | 11900 |
| 2024-08-30 | 26.19 | $26.27 | 8837 |
| 2024-08-29 | 26.18 | $25.87 | 13900 |
| 2024-08-28 | 26.21 | $25.31 | 21300 |
| 2024-08-27 | 26.31 | $25.85 | 7414 |
| 2024-08-26 | 26.35 | $25.86 | 24300 |
| 2024-08-23 | 26.41 | $26.53 | 9829 |
| 2024-08-22 | 26.39 | $26.29 | 6900 |
| 2024-08-21 | 26.40 | $26.60 | 15000 |
| 2024-08-20 | 26.38 | $26.27 | 6838 |
| 2024-08-19 | 26.40 | $26.90 | 8513 |
| 2024-08-16 | 26.34 | $26.74 | 13320 |
| 2024-08-15 | 26.30 | $26.28 | 55600 |
| 2024-08-14 | 26.30 | $25.98 | 29738 |
| 2024-08-13 | 26.34 | $26.56 | 8241 |
| 2024-08-12 | 26.31 | $26.39 | 8647 |
| 2024-08-09 | 26.31 | $26.19 | 6800 |
| 2024-08-08 | 26.32 | $26.33 | 10900 |
| 2024-08-07 | 26.32 | $25.80 | 10900 |
| 2024-08-06 | 26.37 | $25.85 | 30600 |
| 2024-08-05 | 26.43 | $25.82 | 11015 |
| 2024-08-02 | 26.49 | $25.90 | 38600 |
| 2024-08-01 | 26.55 | $25.92 | 12500 |
| 2024-07-31 | 26.62 | $26.39 | 13500 |
| 2024-07-30 | 26.64 | $25.70 | 21400 |
| 2024-07-29 | 26.74 | $25.98 | 7100 |
| 2024-07-26 | 26.82 | $26.22 | 4734 |
| 2024-07-25 | 26.89 | $25.94 | 10400 |
| 2024-07-24 | 26.99 | $26.11 | 12800 |
| 2024-07-23 | 27.08 | $26.50 | 10232 |
| 2024-07-22 | 27.14 | $27.13 | 12930 |
| 2024-07-19 | 27.14 | $26.74 | 21620 |
| 2024-07-18 | 27.18 | $26.73 | 21300 |
| 2024-07-17 | 27.23 | $26.91 | 12103 |
| 2024-07-16 | 27.26 | $27.18 | 27011 |
| 2024-07-15 | 27.27 | $27.12 | 30338 |
| 2024-07-12 | 27.29 | $27.69 | 13800 |
| 2024-07-11 | 27.25 | $27.48 | 12300 |
| 2024-07-10 | 27.22 | $26.90 | 10000 |
| 2024-07-09 | 27.26 | $26.87 | 13700 |
| 2024-07-08 | 27.30 | $26.42 | 14948 |
| 2024-07-05 | 27.39 | $26.68 | 24800 |
| 2024-07-03 | 27.47 | $27.05 | 3222 |
| 2024-07-02 | 27.51 | $26.52 | 84600 |
| 2024-07-01 | 27.61 | $26.55 | 68636 |
| 2024-06-28 | 27.73 | $26.53 | 8507 |
| 2024-06-27 | 27.85 | $26.59 | 26345 |
| 2024-06-26 | 27.98 | $27.17 | 12800 |
| 2024-06-25 | 28.07 | $27.06 | 10015 |
| 2024-06-24 | 28.18 | $27.61 | 21702 |
| 2024-06-21 | 28.24 | $27.58 | 23600 |
| 2024-06-20 | 28.30 | $27.75 | 11300 |
| 2024-06-18 | 28.36 | $28.10 | 11633 |
| 2024-06-17 | 28.39 | $28.21 | 14230 |
| 2024-06-14 | 28.41 | $27.91 | 25623 |
| 2024-06-13 | 28.46 | $28.05 | 46500 |
| 2024-06-12 | 28.50 | $28.08 | 9800 |
| 2024-06-11 | 28.55 | $28.00 | 9617 |
| 2024-06-10 | 28.61 | $28.17 | 5844 |
| 2024-06-07 | 28.65 | $27.96 | 13200 |
| 2024-06-06 | 28.73 | $28.63 | 32500 |
| 2024-06-05 | 28.74 | $28.68 | 76909 |
| 2024-06-04 | 28.74 | $28.56 | 10600 |
| 2024-06-03 | 28.76 | $28.22 | 21100 |
| 2024-05-31 | 28.82 | $28.16 | 12800 |
| 2024-05-30 | 28.89 | $28.75 | 7028 |
| 2024-05-29 | 28.90 | $28.44 | 11816 |
| 2024-05-28 | 28.95 | $28.64 | 19200 |
| 2024-05-24 | 28.98 | $28.85 | 15600 |
| 2024-05-23 | 29.00 | $28.91 | 29400 |
| 2024-05-22 | 29.01 | $29.46 | 13100 |
| 2024-05-21 | 28.96 | $29.70 | 27400 |
| 2024-05-20 | 28.88 | $30.25 | 70801 |
| 2024-05-17 | 28.74 | $30.45 | 14518 |
| 2024-05-16 | 28.56 | $30.26 | 29302 |
| 2024-05-15 | 28.38 | $29.71 | 8700 |
| 2024-05-14 | 28.24 | $29.56 | 27800 |
| 2024-05-13 | 28.10 | $29.71 | 17700 |
| 2024-05-10 | 27.93 | $29.12 | 12619 |
| 2024-05-09 | 27.80 | $29.25 | 11109 |
| 2024-05-08 | 27.65 | $28.63 | 21819 |
| 2024-05-07 | 27.55 | $29.02 | 36605 |
| 2024-05-06 | 27.39 | $29.34 | 13500 |
| 2024-05-03 | 27.19 | $29.41 | 14200 |
| 2024-05-02 | 26.95 | $29.19 | 44200 |
| 2024-05-01 | 26.72 | $27.48 | 14700 |
| 2024-04-30 | 26.64 | $27.38 | 16835 |
| 2024-04-29 | 26.56 | $27.94 | 41100 |
| 2024-04-26 | 26.41 | $27.58 | 19605 |
| 2024-04-25 | 26.29 | $26.94 | 14342 |
| 2024-04-24 | 26.22 | $26.83 | 54402 |
| 2024-04-23 | 26.16 | $26.49 | 8037 |
| 2024-04-22 | 26.12 | $26.12 | 13323 |
| 2024-04-19 | 26.12 | $25.54 | 17945 |
| 2024-04-18 | 26.18 | $25.76 | 19400 |
| 2024-04-17 | 26.23 | $25.54 | 28728 |
| 2024-04-16 | 26.30 | $25.50 | 11024 |
| 2024-04-15 | 26.38 | $25.78 | 17000 |
| 2024-04-12 | 26.45 | $25.72 | 27700 |
| 2024-04-11 | 26.52 | $26.53 | 18300 |
| 2024-04-10 | 26.52 | $26.40 | 14332 |
| 2024-04-09 | 26.54 | $26.75 | 14508 |
| 2024-04-08 | 26.51 | $26.43 | 25537 |
| 2024-04-05 | 26.52 | $26.43 | 15900 |
| 2024-04-04 | 26.53 | $26.56 | 15011 |
| 2024-04-03 | 26.53 | $26.64 | 19422 |
| 2024-04-02 | 26.52 | $26.80 | 21121 |
| 2024-04-01 | 26.49 | $26.82 | 28441 |
| 2024-03-28 | 26.45 | $26.38 | 15918 |
| 2024-03-27 | 26.46 | $26.16 | 241942 |
| 2024-03-26 | 26.49 | $26.32 | 10700 |
| 2024-03-25 | 26.51 | $26.26 | 12800 |
| 2024-03-22 | 26.54 | $26.31 | 25800 |
| 2024-03-21 | 26.56 | $26.76 | 22308 |
| 2024-03-20 | 26.54 | $27.28 | 11574 |
| 2024-03-19 | 26.46 | $26.91 | 20500 |
| 2024-03-18 | 26.41 | $27.19 | 12740 |
| 2024-03-15 | 26.33 | $26.95 | 19900 |
| 2024-03-14 | 26.27 | $26.86 | 15400 |
| 2024-03-13 | 26.20 | $27.46 | 26400 |
| 2024-03-12 | 26.07 | $27.42 | 41213 |
| 2024-03-11 | 25.93 | $26.88 | 46000 |
| 2024-03-08 | 25.83 | $26.10 | 16520 |
| 2024-03-07 | 25.80 | $25.91 | 15902 |
| 2024-03-06 | 25.79 | $26.20 | 59000 |
| 2024-03-05 | 25.75 | $25.85 | 23100 |
| 2024-03-04 | 25.74 | $26.16 | 37537 |
| 2024-03-01 | 25.69 | $26.52 | 40940 |
| 2024-02-29 | 25.60 | $26.06 | 56200 |
| 2024-02-28 | 25.56 | $25.91 | 90139 |
| 2024-02-27 | 25.52 | $26.64 | 90800 |
| 2024-02-26 | 25.40 | $26.16 | 23000 |
| 2024-02-23 | 25.32 | $26.20 | 3.4M |
| 2024-02-22 | 25.23 | $26.11 | 22300 |
| 2024-02-21 | 25.13 | $25.82 | 32009 |
| 2024-02-20 | 25.06 | $25.35 | 17443 |
| 2024-02-16 | 25.03 | $25.68 | 80311 |
| 2024-02-15 | 24.96 | $25.19 | 82700 |
| 2024-02-14 | 24.94 | $25.02 | 146200 |
| 2024-02-13 | 24.93 | $24.63 | 128600 |
| 2024-02-12 | 24.96 | $25.15 | 37000 |
| 2024-02-09 | 24.94 | $24.71 | 156000 |
| 2024-02-08 | 24.97 | $24.62 | 70500 |
| 2024-02-07 | 25.01 | $24.90 | 34700 |
| 2024-02-06 | 25.02 | $25.15 | 44531 |
| 2024-02-05 | 25.00 | $23.69 | 67540 |
| 2024-02-02 | 25.14 | $23.36 | 35800 |
| 2024-02-01 | 25.33 | $24.16 | 76439 |
| 2024-01-31 | 25.45 | $23.86 | 47719 |
| 2024-01-30 | 25.62 | $24.05 | 25015 |
| 2024-01-29 | 25.78 | $24.60 | 50600 |
| 2024-01-26 | 25.91 | $25.25 | 21540 |
| 2024-01-25 | 25.98 | $25.60 | 37500 |
| 2024-01-24 | 26.02 | $25.87 | 28839 |
| 2024-01-23 | 26.03 | $25.27 | 33000 |
| 2024-01-22 | 26.12 | $24.43 | 26900 |
| 2024-01-19 | 26.29 | $25.04 | 47439 |
| 2024-01-18 | 26.42 | $24.94 | 24514 |
| 2024-01-17 | 26.58 | $24.81 | 54000 |
| 2024-01-16 | 26.77 | $25.47 | 33300 |
| 2024-01-12 | 26.90 | $26.11 | 2.8M |
| 2024-01-11 | 26.99 | $26.32 | 36100 |
| 2024-01-10 | 27.06 | $25.97 | 54400 |
| 2024-01-09 | 27.17 | $26.00 | 16500 |
| 2024-01-08 | 27.30 | $26.32 | 53637 |
| 2024-01-05 | 27.40 | $26.58 | 17700 |
| 2024-01-04 | 27.48 | $26.85 | 75500 |
| 2024-01-03 | 27.55 | $27.33 | 74900 |
| 2024-01-02 | 27.57 | $27.17 | 213500 |
| 2023-12-29 | 27.62 | $28.02 | 78718 |
| 2023-12-28 | 27.57 | $27.80 | 87554 |
| 2023-12-27 | 27.55 | $26.98 | 469800 |
| 2023-12-26 | 27.61 | $26.92 | 69200 |
| 2023-12-22 | 27.68 | $26.83 | 228840 |
| 2023-12-21 | 27.77 | $27.48 | 32805 |
| 2023-12-20 | 27.80 | $26.73 | 28240 |
| 2023-12-19 | 27.92 | $27.50 | 142900 |
| 2023-12-18 | 27.96 | $27.23 | 57700 |
| 2023-12-15 | 28.04 | $27.48 | 18900 |
| 2023-12-14 | 28.10 | $27.64 | 23702 |
| 2023-12-13 | 28.14 | $27.31 | 49945 |
| 2023-12-12 | 28.23 | $27.37 | 43300 |
| 2023-12-11 | 28.32 | $27.31 | 28700 |
| 2023-12-08 | 28.43 | $27.13 | 43730 |
| 2023-12-07 | 28.57 | $27.36 | 45607 |
| 2023-12-06 | 28.69 | $27.34 | 29648 |
| 2023-12-05 | 28.83 | $27.30 | 67200 |
| 2023-12-04 | 29.00 | $27.75 | 34300 |
| 2023-12-01 | 29.13 | $28.50 | 46502 |
| 2023-11-30 | 29.19 | $28.68 | 12100 |
| 2023-11-29 | 29.25 | $28.65 | 34000 |
| 2023-11-28 | 29.31 | $29.23 | 15432 |
| 2023-11-27 | 29.32 | $29.01 | 36507 |
| 2023-11-24 | 29.35 | $29.38 | 7200 |
| 2023-11-22 | 29.35 | $29.23 | 23300 |
| 2023-11-21 | 29.36 | $29.37 | 16016 |
| 2023-11-20 | 29.36 | $29.82 | 66900 |
| 2023-11-17 | 29.31 | $29.28 | 16800 |
| 2023-11-16 | 29.31 | $29.10 | 33800 |
| 2023-11-15 | 29.34 | $30.25 | 35100 |
| 2023-11-14 | 29.24 | $29.84 | 30412 |
| 2023-11-13 | 29.18 | $29.27 | 1.1M |
| 2023-11-10 | 29.17 | $29.12 | 19100 |
| 2023-11-09 | 29.17 | $29.16 | 27342 |
| 2023-11-08 | 29.18 | $29.67 | 18000 |
| 2023-11-07 | 29.12 | $29.79 | 15918 |
| 2023-11-06 | 29.05 | $29.86 | 24000 |
| 2023-11-03 | 28.97 | $29.50 | 24500 |
| 2023-11-02 | 28.91 | $28.82 | 21506 |
| 2023-11-01 | 28.92 | $28.63 | 42800 |
| 2023-10-31 | 28.95 | $28.78 | 26838 |
| 2023-10-30 | 28.97 | $29.18 | 73645 |
| 2023-10-27 | 28.95 | $28.64 | 21219 |
| 2023-10-26 | 28.98 | $28.26 | 14008 |
| 2023-10-25 | 29.06 | $28.25 | 16832 |
| 2023-10-24 | 29.14 | $28.91 | 27429 |
| 2023-10-23 | 29.17 | $27.97 | 23100 |
| 2023-10-20 | 29.29 | $27.85 | 70500 |
| 2023-10-19 | 29.44 | $28.28 | 32000 |
| 2023-10-18 | 29.57 | $28.68 | 19041 |
| 2023-10-17 | 29.66 | $29.25 | 29400 |
| 2023-10-16 | 29.70 | $29.54 | 6102 |
| 2023-10-13 | 29.72 | $29.54 | 35700 |
| 2023-10-12 | 29.74 | $29.71 | 11639 |
| 2023-10-11 | 29.74 | $30.40 | 31636 |
| 2023-10-10 | 29.67 | $30.01 | 13548 |
| 2023-10-09 | 29.64 | $29.40 | 87420 |
| 2023-10-06 | 29.66 | $29.49 | 28305 |
| 2023-10-05 | 29.68 | $28.79 | 25800 |
| 2023-10-04 | 29.77 | $28.65 | 18120 |
| 2023-10-03 | 29.89 | $28.99 | 26805 |
| 2023-10-02 | 29.99 | $29.43 | 8116 |
| 2023-09-29 | 30.04 | $29.59 | 15300 |
| 2023-09-28 | 30.09 | $29.40 | 15900 |
| 2023-09-27 | 30.17 | $29.45 | 18000 |
| 2023-09-26 | 30.24 | $29.21 | 11300 |
| 2023-09-25 | 30.35 | $29.59 | 31345 |
| 2023-09-22 | 30.43 | $30.10 | 81700 |
| 2023-09-21 | 30.46 | $29.06 | 15544 |
| 2023-09-20 | 30.61 | $29.66 | 19800 |
| 2023-09-19 | 30.71 | $30.02 | 21504 |
| 2023-09-18 | 30.78 | $30.30 | 23242 |
| 2023-09-15 | 30.84 | $30.29 | 11100 |
| 2023-09-14 | 30.89 | $30.33 | 33000 |
| 2023-09-13 | 30.95 | $30.31 | 25000 |
| 2023-09-12 | 31.02 | $30.59 | 24425 |
| 2023-09-11 | 31.06 | $30.58 | 118633 |
| 2023-09-08 | 31.12 | $30.05 | 10600 |
| 2023-09-07 | 31.23 | $30.15 | 17500 |
| 2023-09-06 | 31.34 | $31.25 | 49025 |
| 2023-09-05 | 31.35 | $31.37 | 16630 |
| 2023-09-01 | 31.35 | $31.85 | 44834 |
| 2023-08-31 | 31.30 | $31.18 | 71600 |
| 2023-08-30 | 31.31 | $31.52 | 60700 |
| 2023-08-29 | 31.29 | $31.77 | 81600 |
| 2023-08-28 | 31.23 | $30.95 | 543200 |
| 2023-08-25 | 31.26 | $30.29 | 25000 |
| 2023-08-24 | 31.37 | $30.42 | 76900 |
| 2023-08-23 | 31.47 | $30.29 | 98202 |
| 2023-08-22 | 31.59 | $29.98 | 69930 |
| 2023-08-21 | 31.76 | $30.17 | 1.0M |
| 2023-08-18 | 31.93 | $29.96 | 59413 |
| 2023-08-17 | 32.13 | $30.73 | 58700 |
| 2023-08-16 | 32.28 | $30.60 | 50542 |
| 2023-08-15 | 32.46 | $31.03 | 41700 |
| 2023-08-14 | 32.61 | $31.69 | 40000 |
| 2023-08-11 | 32.71 | $31.86 | 33836 |
| 2023-08-10 | 32.79 | $32.96 | 17610 |
| 2023-08-09 | 32.78 | $32.81 | 17300 |
| 2023-08-08 | 32.77 | $32.64 | 36009 |
| 2023-08-07 | 32.79 | $33.17 | 32100 |
| 2023-08-04 | 32.75 | $33.56 | 26300 |
| 2023-08-03 | 32.66 | $33.96 | 14900 |
| 2023-08-02 | 32.53 | $32.93 | 31641 |
| 2023-08-01 | 32.48 | $33.78 | 30734 |
| 2023-07-31 | 32.35 | $34.69 | 36335 |
| 2023-07-28 | 32.10 | $34.49 | 26300 |
| 2023-07-27 | 31.85 | $32.61 | 21500 |
| 2023-07-26 | 31.77 | $33.11 | 28500 |
| 2023-07-25 | 31.63 | $32.50 | 22952 |
| 2023-07-24 | 31.53 | $32.22 | 49639 |
| 2023-07-21 | 31.46 | $31.33 | 15500 |
| 2023-07-20 | 31.48 | $31.41 | 22300 |
| 2023-07-19 | 31.48 | $31.50 | 31200 |
| 2023-07-18 | 31.48 | $31.48 | 28600 |
| 2023-07-17 | 31.48 | $32.02 | 39200 |
| 2023-07-14 | 31.42 | $32.19 | 27000 |
| 2023-07-13 | 31.34 | $32.86 | 19000 |
| 2023-07-12 | 31.18 | $32.11 | 16129 |
| 2023-07-11 | 31.09 | $31.33 | 28514 |
| 2023-07-10 | 31.06 | $31.10 | 15341 |
| 2023-07-07 | 31.06 | $30.83 | 19100 |
| 2023-07-06 | 31.08 | $30.29 | 10600 |
| 2023-07-05 | 31.16 | $30.99 | 24000 |
| 2023-07-03 | 31.18 | $31.08 | 9200 |
| 2023-06-30 | 31.19 | $30.66 | 11923 |
| 2023-06-29 | 31.25 | $30.30 | 139000 |
| 2023-06-28 | 31.35 | $30.80 | 11714 |
| 2023-06-27 | 31.41 | $30.97 | 102243 |
| 2023-06-26 | 31.45 | $30.37 | 38000 |
| 2023-06-23 | 31.57 | $30.48 | 29803 |
| 2023-06-22 | 31.68 | $31.13 | 29400 |
| 2023-06-21 | 31.74 | $31.18 | 31800 |
| 2023-06-20 | 31.80 | $31.57 | 321600 |
| 2023-06-16 | 31.82 | $33.06 | 44900 |
| 2023-06-15 | 31.69 | $33.15 | 40900 |
| 2023-06-14 | 31.54 | $32.29 | 12739 |
| 2023-06-13 | 31.46 | $31.91 | 88000 |
| 2023-06-12 | 31.41 | $31.41 | 10600 |
| 2023-06-09 | 31.41 | $31.39 | 18223 |
| 2023-06-08 | 31.42 | $31.36 | 17923 |
| 2023-06-07 | 31.42 | $31.02 | 35500 |
| 2023-06-06 | 31.46 | $31.47 | 96435 |
| 2023-06-05 | 31.46 | $31.03 | 23100 |
| 2023-06-02 | 31.51 | $31.30 | 55618 |
| 2023-06-01 | 31.53 | $30.50 | 75411 |
| 2023-05-31 | 31.64 | $29.77 | 41844 |
| 2023-05-30 | 31.84 | $29.88 | 130937 |
| 2023-05-26 | 32.04 | $30.87 | 20117 |
| 2023-05-25 | 32.17 | $30.40 | 22039 |
| 2023-05-24 | 32.35 | $30.93 | 37836 |
| 2023-05-23 | 32.50 | $31.42 | 17800 |
| 2023-05-22 | 32.61 | $32.15 | 29400 |
| 2023-05-19 | 32.66 | $31.73 | 17933 |
| 2023-05-18 | 32.76 | $31.80 | 27829 |
| 2023-05-17 | 32.86 | $32.48 | 10049 |
| 2023-05-16 | 32.90 | $32.80 | 44200 |
| 2023-05-15 | 32.91 | $33.18 | 10300 |
| 2023-05-12 | 32.89 | $31.90 | 22337 |
| 2023-05-11 | 32.99 | $32.80 | 19100 |
| 2023-05-10 | 33.01 | $32.41 | 50236 |
| 2023-05-09 | 33.07 | $32.27 | 12940 |
| 2023-05-08 | 33.16 | $32.81 | 26320 |
| 2023-05-05 | 33.19 | $32.80 | 19900 |
| 2023-05-04 | 33.23 | $32.64 | 101536 |
| 2023-05-03 | 33.30 | $32.17 | 14041 |
| 2023-05-02 | 33.42 | $32.16 | 29145 |
| 2023-05-01 | 33.55 | $32.88 | 23233 |
| 2023-04-28 | 33.62 | $32.98 | 32000 |
| 2023-04-27 | 33.69 | $32.88 | 33106 |
| 2023-04-26 | 33.77 | $32.28 | 38900 |
| 2023-04-25 | 33.93 | $31.69 | 36803 |
| 2023-04-24 | 34.16 | $32.96 | 38518 |
| 2023-04-21 | 34.29 | $33.40 | 25921 |
| 2023-04-20 | 34.38 | $34.03 | 19600 |
| 2023-04-19 | 34.42 | $34.42 | 14800 |
| 2023-04-18 | 34.42 | $34.81 | 18028 |
| 2023-04-17 | 34.38 | $34.83 | 24534 |
| 2023-04-14 | 34.33 | $34.23 | 17300 |
| 2023-04-13 | 34.34 | $34.45 | 128500 |
| 2023-04-12 | 34.33 | $33.80 | 12140 |
| 2023-04-11 | 34.39 | $34.69 | 25605 |
| 2023-04-10 | 34.35 | $34.46 | 28400 |
| 2023-04-06 | 34.34 | $34.56 | 23419 |
| 2023-04-05 | 34.32 | $34.07 | 10715 |
| 2023-04-04 | 34.35 | $34.43 | 33400 |
| 2023-04-03 | 34.34 | $34.73 | 30648 |
| 2023-03-31 | 34.30 | $34.78 | 26500 |
| 2023-03-30 | 34.25 | $35.10 | 31300 |
| 2023-03-29 | 34.16 | $34.45 | 47742 |
| 2023-03-28 | 34.13 | $34.38 | 21900 |
| 2023-03-27 | 34.10 | $33.65 | 15104 |
| 2023-03-24 | 34.15 | $33.97 | 22600 |
| 2023-03-23 | 34.16 | $34.06 | 26512 |
| 2023-03-22 | 34.17 | $33.34 | 21830 |
| 2023-03-21 | 34.26 | $33.48 | 22100 |
| 2023-03-20 | 34.35 | $32.74 | 18800 |
| 2023-03-17 | 34.51 | $32.97 | 23908 |
| 2023-03-16 | 34.68 | $33.21 | 20807 |
| 2023-03-15 | 34.83 | $32.93 | 59400 |
| 2023-03-14 | 35.03 | $33.48 | 21141 |
| 2023-03-13 | 35.19 | $33.29 | 33700 |
| 2023-03-10 | 35.39 | $33.12 | 30546 |
| 2023-03-09 | 35.63 | $33.11 | 46112 |
| 2023-03-08 | 35.90 | $34.15 | 26800 |
| 2023-03-07 | 36.08 | $34.42 | 41346 |
| 2023-03-06 | 36.26 | $35.41 | 33900 |
| 2023-03-03 | 36.35 | $35.95 | 16900 |
| 2023-03-02 | 36.39 | $35.87 | 59300 |
| 2023-03-01 | 36.45 | $35.48 | 114500 |
| 2023-02-28 | 36.55 | $34.27 | 34621 |
| 2023-02-27 | 36.79 | $34.46 | 42800 |
| 2023-02-24 | 37.03 | $34.05 | 50433 |
| 2023-02-23 | 37.35 | $35.32 | 58426 |
| 2023-02-22 | 37.56 | $35.43 | 40116 |
| 2023-02-21 | 37.78 | $35.71 | 113708 |
| 2023-02-17 | 38.00 | $35.99 | 25819 |
| 2023-02-16 | 38.21 | $36.90 | 38000 |
| 2023-02-15 | 38.35 | $37.02 | 49800 |
| 2023-02-14 | 38.49 | $37.54 | 61614 |
| 2023-02-13 | 38.59 | $37.83 | 410816 |
| 2023-02-10 | 38.67 | $37.20 | 41306 |
| 2023-02-09 | 38.83 | $38.36 | 52102 |
| 2023-02-08 | 38.88 | $37.56 | 32000 |
| 2023-02-07 | 39.01 | $38.06 | 39618 |
| 2023-02-06 | 39.11 | $37.90 | 55200 |
| 2023-02-03 | 39.24 | $38.64 | 41600 |
| 2023-02-02 | 39.31 | $39.76 | 84411 |
| 2023-02-01 | 39.26 | $40.39 | 63624 |
| 2023-01-31 | 39.14 | $39.43 | 1.3M |
| 2023-01-30 | 39.11 | $39.79 | 70204 |
| 2023-01-27 | 39.04 | $41.23 | 116200 |
| 2023-01-26 | 38.80 | $41.32 | 537736 |
| 2023-01-25 | 38.54 | $40.81 | 45826 |
| 2023-01-24 | 38.30 | $40.70 | 44500 |
| 2023-01-23 | 38.05 | $40.68 | 123900 |
| 2023-01-20 | 37.77 | $40.23 | 27803 |
| 2023-01-19 | 37.51 | $39.49 | 181634 |
| 2023-01-18 | 37.30 | $38.76 | 85700 |
| 2023-01-17 | 37.15 | $39.27 | 43100 |
| 2023-01-13 | 36.93 | $39.81 | 117254 |
| 2023-01-12 | 36.62 | $38.98 | 166910 |
| 2023-01-11 | 36.38 | $39.00 | 41800 |
| 2023-01-10 | 36.10 | $38.86 | 55000 |
| 2023-01-09 | 35.81 | $38.42 | 68116 |
| 2023-01-06 | 35.53 | $38.33 | 49201 |
| 2023-01-05 | 35.24 | $38.03 | 42323 |
| 2023-01-04 | 34.95 | $37.70 | 162112 |
| 2023-01-03 | 34.66 | $35.76 | 79600 |
| 2022-12-30 | 34.54 | $34.74 | 207000 |
| 2022-12-29 | 34.52 | $35.26 | 185600 |
| 2022-12-28 | 34.44 | $34.49 | 142021 |
| 2022-12-27 | 34.44 | $35.64 | 3.0M |
| 2022-12-23 | 34.31 | $34.29 | 42900 |
| 2022-12-22 | 34.31 | $34.55 | 90600 |
| 2022-12-21 | 34.29 | $34.89 | 175035 |
| 2022-12-20 | 34.22 | $34.26 | 141100 |
| 2022-12-19 | 34.22 | $34.58 | 38304 |
| 2022-12-16 | 34.18 | $35.03 | 55700 |
| 2022-12-15 | 34.09 | $34.96 | 74400 |
| 2022-12-14 | 34.00 | $35.70 | 484900 |
| 2022-12-13 | 33.82 | $35.57 | 96138 |
| 2022-12-12 | 33.64 | $35.23 | 170608 |
| 2022-12-09 | 33.47 | $35.70 | 26600 |
| 2022-12-08 | 33.23 | $36.03 | 42600 |
| 2022-12-07 | 32.94 | $34.94 | 348100 |
| 2022-12-06 | 32.73 | $35.35 | 68822 |
| 2022-12-05 | 32.45 | $34.88 | 222200 |
| 2022-12-02 | 32.20 | $35.03 | 208909 |
| 2022-12-01 | 31.90 | $34.14 | 52309 |
| 2022-11-30 | 31.66 | $34.47 | 87532 |
| 2022-11-29 | 31.37 | $32.60 | 53746 |
| 2022-11-28 | 31.24 | $31.22 | 32136 |
| 2022-11-25 | 31.24 | $30.88 | 11600 |
| 2022-11-23 | 31.28 | $31.69 | 36500 |
| 2022-11-22 | 31.23 | $31.43 | 84700 |
| 2022-11-21 | 31.21 | $31.95 | 83204 |
| 2022-11-18 | 31.13 | $32.65 | 58221 |
| 2022-11-17 | 30.97 | $33.37 | 61700 |
| 2022-11-16 | 30.72 | $32.71 | 45424 |
| 2022-11-15 | 30.51 | $33.70 | 95900 |
| 2022-11-14 | 30.18 | $32.27 | 52900 |
| 2022-11-11 | 29.96 | $31.99 | 38500 |
| 2022-11-10 | 29.74 | $30.84 | 194800 |
| 2022-11-09 | 29.63 | $29.25 | 184714 |
| 2022-11-08 | 29.66 | $30.61 | 48934 |
| 2022-11-07 | 29.57 | $30.73 | 92525 |
| 2022-11-04 | 29.44 | $30.85 | 2.9M |
| 2022-11-03 | 29.29 | $28.55 | 123439 |
| 2022-11-02 | 29.37 | $28.20 | 82732 |
| 2022-11-01 | 29.50 | $27.89 | 76800 |
| 2022-10-31 | 29.67 | $26.75 | 86800 |
| 2022-10-28 | 29.97 | $27.16 | 72409 |
| 2022-10-27 | 30.27 | $28.06 | 164500 |
| 2022-10-26 | 30.50 | $28.93 | 2.0M |
| 2022-10-25 | 30.67 | $27.47 | 622812 |
| 2022-10-24 | 31.00 | $27.10 | 160500 |
| 2022-10-21 | 31.41 | $29.76 | 88211 |
| 2022-10-20 | 31.59 | $29.67 | 63600 |
| 2022-10-19 | 31.79 | $29.53 | 196024 |
| 2022-10-18 | 32.03 | $30.92 | 250100 |
| 2022-10-17 | 32.14 | $31.05 | 85035 |
| 2022-10-14 | 32.26 | $30.26 | 88300 |
| 2022-10-13 | 32.47 | $30.32 | 72200 |
| 2022-10-12 | 32.69 | $30.41 | 74434 |
| 2022-10-11 | 32.94 | $30.20 | 432932 |
| 2022-10-10 | 33.22 | $30.74 | 124300 |
| 2022-10-07 | 33.48 | $32.06 | 338900 |
| 2022-10-06 | 33.63 | $32.80 | 34600 |
| 2022-10-05 | 33.72 | $33.17 | 154430 |
| 2022-10-04 | 33.78 | $33.09 | 182700 |
| 2022-10-03 | 33.85 | $31.73 | 71444 |
| 2022-09-30 | 34.08 | $31.58 | 89917 |
| 2022-09-29 | 34.34 | $31.97 | 58600 |
| 2022-09-28 | 34.59 | $32.67 | 109900 |
| 2022-09-27 | 34.79 | $32.45 | 82305 |
| 2022-09-26 | 35.04 | $32.51 | 111025 |
| 2022-09-23 | 35.30 | $32.24 | 76500 |
| 2022-09-22 | 35.62 | $33.01 | 71500 |
| 2022-09-21 | 35.90 | $33.19 | 35747 |
| 2022-09-20 | 36.19 | $34.34 | 34000 |
| 2022-09-19 | 36.38 | $34.48 | 44400 |
| 2022-09-16 | 36.58 | $34.37 | 113644 |
| 2022-09-15 | 36.81 | $35.20 | 27700 |
| 2022-09-14 | 36.98 | $35.77 | 44335 |
| 2022-09-13 | 37.11 | $35.68 | 165715 |
| 2022-09-12 | 37.26 | $37.07 | 60733 |
| 2022-09-09 | 37.28 | $36.64 | 51540 |
| 2022-09-08 | 37.35 | $35.90 | 41102 |
| 2022-09-07 | 37.50 | $36.47 | 118800 |
| 2022-09-06 | 37.61 | $35.82 | 74849 |
| 2022-09-02 | 37.80 | $36.67 | 53800 |
| 2022-09-01 | 37.91 | $37.31 | 44400 |
| 2022-08-31 | 37.98 | $37.65 | 134816 |
| 2022-08-30 | 38.01 | $37.09 | 140902 |
| 2022-08-29 | 38.11 | $37.94 | 223836 |
| 2022-08-26 | 38.13 | $38.28 | 400100 |
| 2022-08-25 | 38.11 | $38.63 | 187400 |
| 2022-08-24 | 38.06 | $37.19 | 145200 |
| 2022-08-23 | 38.15 | $37.52 | 77531 |
| 2022-08-22 | 38.22 | $37.26 | 106148 |
| 2022-08-19 | 38.32 | $37.14 | 75007 |
| 2022-08-18 | 38.44 | $37.68 | 30806 |
| 2022-08-17 | 38.52 | $37.96 | 46850 |
| 2022-08-16 | 38.58 | $38.03 | 73725 |
| 2022-08-15 | 38.64 | $38.23 | 178202 |
| 2022-08-12 | 38.68 | $38.35 | 400511 |
| 2022-08-11 | 38.71 | $38.25 | 37100 |
| 2022-08-10 | 38.76 | $37.56 | 40923 |
| 2022-08-09 | 38.89 | $37.55 | 24400 |
| 2022-08-08 | 39.03 | $37.72 | 33900 |
| 2022-08-05 | 39.17 | $37.99 | 79600 |
| 2022-08-04 | 39.29 | $38.32 | 61400 |
| 2022-08-03 | 39.39 | $37.77 | 41100 |
| 2022-08-02 | 39.57 | $37.61 | 121800 |
| 2022-08-01 | 39.77 | $37.65 | 56629 |
| 2022-07-29 | 40.00 | $37.97 | 82400 |
| 2022-07-28 | 40.21 | $39.22 | 59900 |
| 2022-07-27 | 40.31 | $39.60 | 26600 |
| 2022-07-26 | 40.39 | $39.18 | 31931 |
| 2022-07-25 | 40.51 | $39.34 | 52200 |
| 2022-07-22 | 40.64 | $39.35 | 69500 |
| 2022-07-21 | 40.77 | $40.26 | 107100 |
| 2022-07-20 | 40.83 | $40.05 | 40602 |
| 2022-07-19 | 40.91 | $40.29 | 47400 |
| 2022-07-18 | 40.97 | $39.95 | 93400 |
| 2022-07-15 | 41.08 | $39.53 | 89900 |
| 2022-07-14 | 41.25 | $40.06 | 78224 |
| 2022-07-13 | 41.37 | $40.41 | 68103 |
| 2022-07-12 | 41.47 | $40.30 | 46214 |
| 2022-07-11 | 41.59 | $40.66 | 601200 |
| 2022-07-08 | 41.69 | $42.67 | 1.4M |
| 2022-07-07 | 41.59 | $43.23 | 72119 |
| 2022-07-06 | 41.42 | $42.18 | 87500 |
| 2022-07-05 | 41.34 | $42.86 | 355800 |
| 2022-07-01 | 41.18 | $42.69 | 78025 |
| 2022-06-30 | 41.02 | $42.65 | 73137 |
| 2022-06-29 | 40.85 | $42.41 | 66000 |
| 2022-06-28 | 40.68 | $42.78 | 172400 |
| 2022-06-27 | 40.46 | $43.01 | 48500 |
| 2022-06-24 | 40.19 | $42.93 | 69000 |
| 2022-06-23 | 39.90 | $41.83 | 81300 |
| 2022-06-22 | 39.70 | $40.99 | 66442 |
| 2022-06-21 | 39.57 | $41.66 | 111935 |
| 2022-06-17 | 39.35 | $40.67 | 46809 |
| 2022-06-16 | 39.21 | $39.85 | 59513 |
| 2022-06-15 | 39.14 | $41.24 | 87300 |
| 2022-06-14 | 38.92 | $40.17 | 143200 |
| 2022-06-13 | 38.79 | $38.99 | 72700 |
| 2022-06-10 | 38.76 | $40.76 | 59346 |
| 2022-06-09 | 38.55 | $40.55 | 229000 |
| 2022-06-08 | 38.34 | $42.42 | 2.2M |
| 2022-06-07 | 37.92 | $41.02 | 143107 |
| 2022-06-06 | 37.59 | $40.14 | 56200 |
| 2022-06-03 | 37.32 | $38.94 | 60200 |
| 2022-06-02 | 37.15 | $39.59 | 38602 |
| 2022-06-01 | 36.89 | $38.31 | 189148 |
| 2022-05-31 | 36.74 | $38.73 | 75410 |
| 2022-05-27 | 36.53 | $37.24 | 65200 |
| 2022-05-26 | 36.46 | $37.01 | 87200 |
| 2022-05-25 | 36.40 | $35.88 | 32424 |
| 2022-05-24 | 36.46 | $35.56 | 60749 |
| 2022-05-23 | 36.55 | $37.17 | 39734 |
| 2022-05-20 | 36.49 | $37.15 | 72021 |
| 2022-05-19 | 36.42 | $37.14 | 449400 |
| 2022-05-18 | 36.34 | $36.00 | 62318 |
| 2022-05-17 | 36.38 | $37.09 | 89300 |
| 2022-05-16 | 36.30 | $35.82 | 90800 |
| 2022-05-13 | 36.35 | $36.06 | 80500 |
| 2022-05-12 | 36.38 | $34.66 | 84009 |
| 2022-05-11 | 36.56 | $34.58 | 114910 |
| 2022-05-10 | 36.77 | $34.40 | 128600 |
| 2022-05-09 | 37.02 | $33.85 | 99000 |
| 2022-05-06 | 37.36 | $35.14 | 83045 |
| 2022-05-05 | 37.59 | $36.15 | 99100 |
| 2022-05-04 | 37.74 | $38.11 | 90215 |
| 2022-05-03 | 37.70 | $37.96 | 72716 |
| 2022-05-02 | 37.67 | $37.55 | 109336 |
| 2022-04-29 | 37.69 | $37.22 | 117300 |
| 2022-04-28 | 37.74 | $35.77 | 180443 |
| 2022-04-27 | 37.94 | $35.62 | 119600 |
| 2022-04-26 | 38.19 | $34.17 | 109202 |
| 2022-04-25 | 38.61 | $34.85 | 194542 |
| 2022-04-22 | 39.01 | $35.71 | 147900 |
| 2022-04-21 | 39.35 | $35.48 | 125200 |
| 2022-04-20 | 39.76 | $37.02 | 57730 |
| 2022-04-19 | 40.05 | $38.29 | 44030 |
| 2022-04-18 | 40.23 | $38.68 | 72700 |
| 2022-04-14 | 40.40 | $38.85 | 100300 |
| 2022-04-13 | 40.56 | $39.40 | 101327 |
| 2022-04-12 | 40.68 | $38.79 | 75892 |
| 2022-04-11 | 40.88 | $38.77 | 112100 |
| 2022-04-08 | 41.10 | $39.83 | 58238 |
| 2022-04-07 | 41.24 | $39.95 | 55719 |
| 2022-04-06 | 41.37 | $40.63 | 76815 |
| 2022-04-05 | 41.45 | $41.48 | 92200 |
| 2022-04-04 | 41.45 | $42.72 | 101117 |
| 2022-04-01 | 41.32 | $41.31 | 131800 |
| 2022-03-31 | 41.32 | $39.99 | 105200 |
| 2022-03-30 | 41.46 | $41.58 | 139747 |
| 2022-03-29 | 41.44 | $41.46 | 157000 |
| 2022-03-28 | 41.44 | $40.71 | 179000 |
| 2022-03-25 | 41.52 | $40.27 | 295203 |
| 2022-03-24 | 41.65 | $41.57 | 204800 |
| 2022-03-23 | 41.66 | $41.86 | 516542 |
| 2022-03-22 | 41.64 | $42.24 | 392328 |
| 2022-03-21 | 41.58 | $40.61 | 210041 |
| 2022-03-18 | 41.68 | $42.22 | 457100 |
| 2022-03-17 | 41.62 | $40.47 | 426309 |
| 2022-03-16 | 41.74 | $42.02 | 482113 |
| 2022-03-15 | 41.71 | $34.53 | 338200 |
| 2022-03-14 | 42.47 | $34.67 | 467900 |
| 2022-03-11 | 43.29 | $37.52 | 948819 |
| 2022-03-10 | 43.90 | $39.03 | 182133 |
| 2022-03-09 | 44.41 | $40.85 | 71600 |
| 2022-03-08 | 44.78 | $40.06 | 104900 |
| 2022-03-07 | 45.28 | $40.44 | 104900 |
| 2022-03-04 | 45.79 | $42.11 | 215200 |
| 2022-03-03 | 46.18 | $43.41 | 364100 |
| 2022-03-02 | 46.47 | $44.61 | 53307 |
| 2022-03-01 | 46.66 | $45.09 | 43400 |
| 2022-02-28 | 46.83 | $45.19 | 105140 |
| 2022-02-25 | 47.00 | $45.60 | 84300 |
| 2022-02-24 | 47.15 | $45.08 | 142040 |
| 2022-02-23 | 47.37 | $45.28 | 134100 |
| 2022-02-22 | 47.59 | $45.43 | 82100 |
| 2022-02-18 | 47.81 | $46.72 | 70100 |
| 2022-02-17 | 47.93 | $47.81 | 170100 |
| 2022-02-16 | 47.94 | $48.14 | 111025 |
| 2022-02-15 | 47.92 | $48.04 | 85400 |
| 2022-02-14 | 47.91 | $46.47 | 65100 |
| 2022-02-11 | 48.06 | $46.67 | 80900 |
| 2022-02-10 | 48.20 | $48.10 | 100900 |
| 2022-02-09 | 48.21 | $48.69 | 157800 |
| 2022-02-08 | 48.16 | $47.61 | 633600 |
| 2022-02-07 | 48.22 | $47.45 | 58500 |
| 2022-02-04 | 48.30 | $47.98 | 74235 |
| 2022-02-03 | 48.34 | $47.58 | 242400 |
| 2022-02-02 | 48.42 | $48.04 | 77100 |
| 2022-02-01 | 48.46 | $48.44 | 174500 |
| 2022-01-31 | 48.46 | $48.28 | 104800 |
| 2022-01-28 | 48.48 | $45.98 | 103918 |
| 2022-01-27 | 48.74 | $46.06 | 280242 |
| 2022-01-26 | 49.02 | $47.51 | 745021 |
| 2022-01-25 | 49.18 | $48.14 | 150800 |
| 2022-01-24 | 49.29 | $48.32 | 119700 |
| 2022-01-21 | 49.39 | $48.85 | 161131 |
| 2022-01-20 | 49.45 | $50.07 | 228800 |
| 2022-01-19 | 49.39 | $48.85 | 93800 |
| 2022-01-18 | 49.44 | $48.90 | 76833 |
| 2022-01-14 | 49.50 | $49.41 | 61000 |
| 2022-01-13 | 49.51 | $48.85 | 103125 |
| 2022-01-12 | 49.58 | $50.70 | 76835 |
| 2022-01-11 | 49.46 | $49.44 | 175600 |
| 2022-01-10 | 49.46 | $48.40 | 106600 |
| 2022-01-07 | 49.57 | $48.30 | 130000 |
| 2022-01-06 | 49.71 | $47.74 | 177000 |
| 2022-01-05 | 49.91 | $47.07 | 873700 |
| 2022-01-04 | 50.21 | $48.51 | 273741 |
| 2022-01-03 | 50.39 | $49.80 | 148542 |
| 2021-12-31 | 50.45 | $49.84 | 98700 |
| 2021-12-30 | 50.52 | $50.06 | 182500 |
| 2021-12-29 | 50.57 | $48.22 | 181441 |
| 2021-12-28 | 50.81 | $48.96 | 234314 |
| 2021-12-27 | 51.01 | $49.44 | 104902 |
| 2021-12-23 | 51.18 | $49.88 | 79612 |
| 2021-12-22 | 51.31 | $49.60 | 171830 |
| 2021-12-21 | 51.49 | $49.75 | 114600 |
| 2021-12-20 | 51.68 | $48.16 | 177005 |
| 2021-12-17 | 52.05 | $49.70 | 247502 |
| 2021-12-16 | 52.29 | $50.32 | 269520 |
| 2021-12-15 | 52.50 | $50.11 | 92161 |
| 2021-12-14 | 52.75 | $51.49 | 110913 |
| 2021-12-13 | 52.88 | $51.67 | 108129 |
| 2021-12-10 | 53.01 | $52.46 | 84600 |
| 2021-12-09 | 53.07 | $52.39 | 97824 |
| 2021-12-08 | 53.14 | $52.46 | 177927 |
| 2021-12-07 | 53.21 | $51.67 | 107800 |
| 2021-12-06 | 53.38 | $50.93 | 132931 |
| 2021-12-03 | 53.63 | $50.18 | 323700 |
| 2021-12-02 | 54.00 | $51.60 | 173900 |
| 2021-12-01 | 54.25 | $51.80 | 232500 |
| 2021-11-30 | 54.51 | $52.49 | 147014 |
| 2021-11-29 | 54.72 | $52.64 | 73327 |
| 2021-11-26 | 54.94 | $52.87 | 50011 |
| 2021-11-24 | 55.15 | $54.06 | 79523 |
| 2021-11-23 | 55.27 | $53.86 | 88512 |
| 2021-11-22 | 55.42 | $54.47 | 157000 |
| 2021-11-19 | 55.52 | $54.81 | 113700 |
| 2021-11-18 | 55.59 | $54.56 | 277663 |
| 2021-11-17 | 55.70 | $56.24 | 330415 |
| 2021-11-16 | 55.64 | $56.78 | 101103 |
| 2021-11-15 | 55.53 | $56.13 | 101100 |
| 2021-11-12 | 55.46 | $56.71 | 67500 |
| 2021-11-11 | 55.33 | $56.62 | 606816 |
| 2021-11-10 | 55.19 | $54.78 | 175200 |
| 2021-11-09 | 55.24 | $54.44 | 84500 |
| 2021-11-08 | 55.32 | $54.64 | 58244 |
| 2021-11-05 | 55.39 | $54.23 | 213529 |
| 2021-11-04 | 55.52 | $55.14 | 162300 |
| 2021-11-03 | 55.56 | $55.26 | 86500 |
| 2021-11-02 | 55.59 | $54.77 | 114900 |
| 2021-11-01 | 55.67 | $56.03 | 192000 |
| 2021-10-29 | 55.64 | $55.48 | 177123 |
| 2021-10-28 | 55.65 | $56.14 | 1.3M |
| 2021-10-27 | 55.60 | $56.02 | 2.0M |
| 2021-10-26 | 55.56 | $56.38 | 72600 |
| 2021-10-25 | 55.47 | $57.65 | 82938 |
| 2021-10-22 | 55.24 | $57.17 | 95106 |
| 2021-10-21 | 55.04 | $57.15 | 61200 |
| 2021-10-20 | 54.82 | $57.13 | 216437 |
| 2021-10-19 | 54.57 | $57.24 | 637318 |
| 2021-10-18 | 54.29 | $55.88 | 138742 |
| 2021-10-15 | 54.12 | $55.30 | 892622 |
| 2021-10-14 | 54.00 | $54.88 | 104000 |
| 2021-10-13 | 53.91 | $55.38 | 126600 |
| 2021-10-12 | 53.75 | $54.10 | 167021 |
| 2021-10-11 | 53.71 | $54.60 | 74243 |
| 2021-10-08 | 53.62 | $54.80 | 91900 |
| 2021-10-07 | 53.50 | $54.24 | 695500 |
| 2021-10-06 | 53.42 | $51.92 | 93700 |
| 2021-10-05 | 53.58 | $52.04 | 114500 |
| 2021-10-04 | 53.74 | $51.48 | 112100 |
| 2021-10-01 | 53.98 | $52.88 | 129900 |
| 2021-09-30 | 54.09 | $53.44 | 226700 |
| 2021-09-29 | 54.16 | $52.43 | 107126 |
| 2021-09-28 | 54.34 | $52.89 | 290300 |
| 2021-09-27 | 54.50 | $53.50 | 539000 |
| 2021-09-24 | 54.60 | $52.51 | 198200 |
| 2021-09-23 | 54.82 | $53.38 | 213000 |
| 2021-09-22 | 54.97 | $53.60 | 339949 |
| 2021-09-21 | 55.12 | $52.45 | 99254 |
| 2021-09-20 | 55.40 | $51.73 | 205800 |
| 2021-09-17 | 55.78 | $54.08 | 153800 |
| 2021-09-16 | 55.96 | $53.50 | 1.2M |
| 2021-09-15 | 56.22 | $54.34 | 133945 |
| 2021-09-14 | 56.42 | $55.05 | 122642 |
| 2021-09-13 | 56.56 | $56.01 | 112000 |
| 2021-09-10 | 56.62 | $56.46 | 178121 |
| 2021-09-09 | 56.64 | $56.69 | 336338 |
| 2021-09-08 | 56.64 | $57.35 | 326943 |
| 2021-09-07 | 56.56 | $58.43 | 198400 |
| 2021-09-03 | 56.36 | $56.74 | 123123 |
| 2021-09-02 | 56.32 | $56.81 | 145224 |
| 2021-09-01 | 56.27 | $57.55 | 204935 |
| 2021-08-31 | 56.14 | $56.11 | 175200 |
| 2021-08-30 | 56.14 | $55.12 | 173600 |
| 2021-08-27 | 56.25 | $54.97 | 369300 |
| 2021-08-26 | 56.38 | $54.99 | 352000 |
| 2021-08-25 | 56.53 | $55.97 | 985377 |
| 2021-08-24 | 56.59 | $56.40 | 299801 |
| 2021-08-23 | 56.61 | $53.85 | 234438 |
| 2021-08-20 | 56.90 | $52.59 | 199900 |
| 2021-08-19 | 57.35 | $53.20 | 254200 |
| 2021-08-18 | 57.79 | $54.45 | 290364 |
| 2021-08-17 | 58.14 | $53.95 | 222100 |
| 2021-08-16 | 58.58 | $55.68 | 105900 |
| 2021-08-13 | 58.89 | $56.91 | 171721 |
| 2021-08-12 | 59.09 | $57.18 | 146021 |
| 2021-08-11 | 59.30 | $58.27 | 215331 |
| 2021-08-10 | 59.40 | $58.47 | 223809 |
| 2021-08-09 | 59.50 | $58.11 | 219527 |
| 2021-08-06 | 59.65 | $56.92 | 189203 |
| 2021-08-05 | 59.94 | $58.01 | 85232 |
| 2021-08-04 | 60.14 | $58.61 | 92100 |
| 2021-08-03 | 60.30 | $57.60 | 133751 |
| 2021-08-02 | 60.58 | $58.18 | 122600 |
| 2021-07-30 | 60.84 | $57.59 | 193989 |
| 2021-07-29 | 61.18 | $57.89 | 391600 |
| 2021-07-28 | 61.52 | $57.97 | 487725 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.16
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.59
Average
36.39
Maximum
61.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.16 | $37.49 | 54000 |
| 2026-07-23 | 38.23 | $37.80 | 13611 |
| 2026-07-22 | 38.28 | $38.03 | 19026 |
| 2026-07-21 | 38.31 | $38.54 | 29900 |
| 2026-07-20 | 38.30 | $37.86 | 20331 |
| 2026-07-17 | 38.36 | $37.35 | 6108 |
| 2026-07-16 | 38.48 | $38.63 | 40038 |
| 2026-07-15 | 38.47 | $39.09 | 30741 |
| 2026-07-14 | 38.43 | $38.63 | 13700 |
| 2026-07-13 | 38.43 | $37.77 | 26025 |
| 2026-07-10 | 38.52 | $38.53 | 6344 |
| 2026-07-09 | 38.54 | $38.99 | 13701 |
| 2026-07-08 | 38.52 | $38.19 | 9927 |
| 2026-07-07 | 38.57 | $37.92 | 8600 |
| 2026-07-06 | 38.65 | $38.22 | 7790 |
| 2026-07-02 | 38.72 | $37.68 | 28118 |
| 2026-07-01 | 38.85 | $38.72 | 15248 |
| 2026-06-30 | 38.89 | $38.88 | 12378 |
| 2026-06-29 | 38.91 | $38.31 | 22500 |
| 2026-06-26 | 39.00 | $38.06 | 40300 |
| 2026-06-25 | 39.13 | $38.63 | 23500 |
| 2026-06-24 | 39.20 | $38.42 | 10131 |
| 2026-06-23 | 39.31 | $38.53 | 12171 |
| 2026-06-22 | 39.41 | $39.68 | 7000 |
| 2026-06-18 | 39.40 | $39.52 | 4014 |
| 2026-06-17 | 39.41 | $38.94 | 5832 |
| 2026-06-16 | 39.48 | $39.33 | 6541 |
| 2026-06-15 | 39.51 | $39.85 | 13900 |
| 2026-06-12 | 39.50 | $38.94 | 20502 |
| 2026-06-11 | 39.59 | $38.96 | 26100 |
| 2026-06-10 | 39.69 | $38.77 | 29700 |
| 2026-06-09 | 39.82 | $39.07 | 90666 |
| 2026-06-08 | 39.93 | $38.53 | 36600 |
| 2026-06-05 | 40.11 | $38.76 | 49300 |
| 2026-06-04 | 40.27 | $40.31 | 6910 |
| 2026-06-03 | 40.29 | $40.46 | 8949 |
| 2026-06-02 | 40.30 | $40.89 | 11400 |
| 2026-06-01 | 40.26 | $39.62 | 51700 |
| 2026-05-29 | 40.35 | $39.83 | 74536 |
| 2026-05-28 | 40.41 | $39.92 | 26203 |
| 2026-05-27 | 40.47 | $40.07 | 14286 |
| 2026-05-26 | 40.51 | $40.37 | 36124 |
| 2026-05-22 | 40.52 | $39.67 | 47907 |
| 2026-05-21 | 40.60 | $39.91 | 8300 |
| 2026-05-20 | 40.66 | $40.40 | 37500 |
| 2026-05-19 | 40.67 | $39.94 | 18149 |
| 2026-05-18 | 40.72 | $39.97 | 33500 |
| 2026-05-15 | 40.78 | $40.18 | 10600 |
| 2026-05-14 | 40.82 | $41.15 | 15739 |
| 2026-05-13 | 40.77 | $42.39 | 35820 |
| 2026-05-12 | 40.59 | $41.19 | 11700 |
| 2026-05-11 | 40.52 | $41.59 | 13000 |
| 2026-05-08 | 40.40 | $41.02 | 56424 |
| 2026-05-07 | 40.32 | $40.95 | 20888 |
| 2026-05-06 | 40.24 | $41.12 | 14000 |
| 2026-05-05 | 40.14 | $40.12 | 110871 |
| 2026-05-04 | 40.12 | $40.18 | 14800 |
| 2026-05-01 | 40.08 | $40.40 | 13500 |
| 2026-04-30 | 40.00 | $40.25 | 81100 |
| 2026-04-29 | 39.93 | $39.68 | 9200 |
| 2026-04-28 | 39.91 | $39.51 | 5600 |
| 2026-04-27 | 39.89 | $39.79 | 24600 |
| 2026-04-24 | 39.82 | $40.15 | 22234 |
| 2026-04-23 | 39.71 | $40.00 | 13000 |
| 2026-04-22 | 39.61 | $40.69 | 4901 |
| 2026-04-21 | 39.42 | $40.32 | 13600 |
| 2026-04-20 | 39.26 | $41.04 | 14100 |
| 2026-04-17 | 39.01 | $41.06 | 27000 |
| 2026-04-16 | 38.74 | $40.58 | 24300 |
| 2026-04-15 | 38.51 | $40.03 | 18712 |
| 2026-04-14 | 38.33 | $40.11 | 23929 |
| 2026-04-13 | 38.14 | $39.44 | 6559 |
| 2026-04-10 | 38.01 | $39.19 | 20139 |
| 2026-04-09 | 37.90 | $38.85 | 19270 |
| 2026-04-08 | 37.83 | $38.97 | 20900 |
| 2026-04-07 | 37.74 | $37.47 | 16500 |
| 2026-04-06 | 37.81 | $37.61 | 15827 |
| 2026-04-02 | 37.86 | $37.70 | 28233 |
| 2026-04-01 | 37.90 | $37.94 | 24319 |
| 2026-03-31 | 37.92 | $37.82 | 51000 |
| 2026-03-30 | 37.96 | $37.00 | 35556 |
| 2026-03-27 | 38.08 | $37.08 | 42700 |
| 2026-03-26 | 38.20 | $37.02 | 9300 |
| 2026-03-25 | 38.35 | $38.16 | 21900 |
| 2026-03-24 | 38.40 | $37.41 | 50771 |
| 2026-03-23 | 38.53 | $37.44 | 85625 |
| 2026-03-20 | 38.68 | $37.35 | 31933 |
| 2026-03-19 | 38.85 | $38.24 | 232524 |
| 2026-03-18 | 38.95 | $38.59 | 10700 |
| 2026-03-17 | 39.03 | $39.19 | 16900 |
| 2026-03-16 | 39.05 | $39.44 | 18111 |
| 2026-03-13 | 39.06 | $38.86 | 12611 |
| 2026-03-12 | 39.13 | $38.77 | 14058 |
| 2026-03-11 | 39.22 | $39.26 | 13731 |
| 2026-03-10 | 39.28 | $39.33 | 32594 |
| 2026-03-09 | 39.34 | $38.56 | 77200 |
| 2026-03-06 | 39.48 | $38.04 | 132400 |
| 2026-03-05 | 39.68 | $37.66 | 149200 |
| 2026-03-04 | 39.93 | $38.10 | 43473 |
| 2026-03-03 | 40.15 | $37.77 | 150519 |
| 2026-03-02 | 40.42 | $39.27 | 136313 |
| 2026-02-27 | 40.55 | $39.63 | 18443 |
| 2026-02-26 | 40.66 | $39.83 | 32445 |
| 2026-02-25 | 40.76 | $40.71 | 83500 |
| 2026-02-24 | 40.79 | $40.48 | 37820 |
| 2026-02-23 | 40.84 | $40.60 | 360336 |
| 2026-02-20 | 40.88 | $40.82 | 47200 |
| 2026-02-19 | 40.91 | $40.66 | 15600 |
| 2026-02-18 | 40.96 | $40.85 | 36200 |
| 2026-02-17 | 41.00 | $40.62 | 198345 |
| 2026-02-13 | 41.06 | $40.51 | 47709 |
| 2026-02-12 | 41.14 | $40.55 | 52300 |
| 2026-02-11 | 41.22 | $41.31 | 33300 |
| 2026-02-10 | 41.23 | $41.45 | 30518 |
| 2026-02-09 | 41.24 | $41.33 | 50500 |
| 2026-02-06 | 41.27 | $40.98 | 34540 |
| 2026-02-05 | 41.33 | $40.04 | 32900 |
| 2026-02-04 | 41.48 | $40.22 | 2.9M |
| 2026-02-03 | 41.63 | $40.77 | 2.1M |
| 2026-02-02 | 41.73 | $40.81 | 23936 |
| 2026-01-30 | 41.83 | $41.29 | 42740 |
| 2026-01-29 | 41.88 | $41.95 | 31544 |
| 2026-01-28 | 41.86 | $41.89 | 27400 |
| 2026-01-27 | 41.84 | $41.91 | 32440 |
| 2026-01-26 | 41.81 | $41.63 | 30530 |
| 2026-01-23 | 41.81 | $41.90 | 15400 |
| 2026-01-22 | 41.77 | $42.01 | 501100 |
| 2026-01-21 | 41.73 | $41.77 | 451032 |
| 2026-01-20 | 41.70 | $41.05 | 23825 |
| 2026-01-16 | 41.74 | $41.74 | 9500 |
| 2026-01-15 | 41.71 | $42.32 | 390012 |
| 2026-01-14 | 41.61 | $42.16 | 8938 |
| 2026-01-13 | 41.52 | $42.15 | 16019 |
| 2026-01-12 | 41.42 | $42.98 | 32147 |
| 2026-01-09 | 41.24 | $41.77 | 21500 |
| 2026-01-08 | 41.17 | $41.69 | 28700 |
| 2026-01-07 | 41.11 | $41.63 | 16630 |
| 2026-01-06 | 41.05 | $41.99 | 21600 |
| 2026-01-05 | 40.95 | $41.90 | 25405 |
| 2026-01-02 | 40.86 | $41.48 | 23900 |
| 2025-12-31 | 40.80 | $40.11 | 70926 |
| 2025-12-30 | 40.88 | $40.64 | 30738 |
| 2025-12-29 | 40.90 | $40.51 | 104513 |
| 2025-12-26 | 40.95 | $41.10 | 17427 |
| 2025-12-24 | 40.93 | $41.02 | 292600 |
| 2025-12-23 | 40.92 | $41.18 | 17804 |
| 2025-12-22 | 40.89 | $41.24 | 21131 |
| 2025-12-19 | 40.84 | $40.98 | 32516 |
| 2025-12-18 | 40.82 | $40.53 | 18004 |
| 2025-12-17 | 40.83 | $40.35 | 19400 |
| 2025-12-16 | 40.87 | $40.34 | 18900 |
| 2025-12-15 | 40.91 | $40.71 | 16600 |
| 2025-12-12 | 40.92 | $41.07 | 9932 |
| 2025-12-11 | 40.90 | $41.16 | 28811 |
| 2025-12-10 | 40.87 | $41.38 | 13132 |
| 2025-12-09 | 40.83 | $41.10 | 41547 |
| 2025-12-08 | 40.82 | $41.35 | 44300 |
| 2025-12-05 | 40.79 | $41.25 | 30700 |
| 2025-12-04 | 40.77 | $40.78 | 230900 |
| 2025-12-03 | 40.80 | $40.56 | 61100 |
| 2025-12-02 | 40.86 | $40.86 | 15339 |
| 2025-12-01 | 40.90 | $41.22 | 25036 |
| 2025-11-28 | 40.90 | $40.89 | 12829 |
| 2025-11-26 | 40.95 | $40.59 | 31923 |
| 2025-11-25 | 41.04 | $40.48 | 38300 |
| 2025-11-24 | 41.16 | $40.20 | 28600 |
| 2025-11-21 | 41.32 | $39.57 | 57200 |
| 2025-11-20 | 41.55 | $39.68 | 17510 |
| 2025-11-19 | 41.79 | $40.53 | 29500 |
| 2025-11-18 | 41.95 | $40.87 | 15011 |
| 2025-11-17 | 42.09 | $41.03 | 39400 |
| 2025-11-14 | 42.21 | $41.41 | 51100 |
| 2025-11-13 | 42.30 | $42.09 | 12039 |
| 2025-11-12 | 42.32 | $42.04 | 6400 |
| 2025-11-11 | 42.35 | $42.13 | 16024 |
| 2025-11-10 | 42.37 | $42.38 | 12800 |
| 2025-11-07 | 42.37 | $41.88 | 12700 |
| 2025-11-06 | 42.40 | $42.19 | 6800 |
| 2025-11-05 | 42.42 | $41.90 | 8700 |
| 2025-11-04 | 42.48 | $41.35 | 31347 |
| 2025-11-03 | 42.61 | $42.25 | 16500 |
| 2025-10-31 | 42.66 | $42.33 | 18644 |
| 2025-10-30 | 42.72 | $43.04 | 18512 |
| 2025-10-29 | 42.72 | $43.81 | 19648 |
| 2025-10-28 | 42.66 | $43.34 | 33038 |
| 2025-10-27 | 42.64 | $43.65 | 19146 |
| 2025-10-24 | 42.60 | $42.80 | 31233 |
| 2025-10-23 | 42.64 | $42.18 | 8732 |
| 2025-10-22 | 42.75 | $41.73 | 18200 |
| 2025-10-21 | 42.91 | $42.01 | 30600 |
| 2025-10-20 | 43.05 | $42.21 | 98018 |
| 2025-10-17 | 43.17 | $41.76 | 132000 |
| 2025-10-16 | 43.35 | $42.12 | 17800 |
| 2025-10-15 | 43.50 | $42.04 | 47946 |
| 2025-10-14 | 43.66 | $41.44 | 58820 |
| 2025-10-13 | 43.90 | $42.25 | 24500 |
| 2025-10-10 | 44.05 | $41.09 | 136100 |
| 2025-10-09 | 44.33 | $44.05 | 15600 |
| 2025-10-08 | 44.31 | $44.86 | 10500 |
| 2025-10-07 | 44.21 | $44.60 | 15000 |
| 2025-10-06 | 44.11 | $45.06 | 16544 |
| 2025-10-03 | 43.96 | $45.02 | 49600 |
| 2025-10-02 | 43.79 | $45.34 | 14122 |
| 2025-10-01 | 43.56 | $44.80 | 20200 |
| 2025-09-30 | 43.37 | $44.58 | 53221 |
| 2025-09-29 | 43.18 | $44.27 | 57100 |
| 2025-09-26 | 43.01 | $43.25 | 21223 |
| 2025-09-25 | 42.91 | $43.78 | 8400 |
| 2025-09-24 | 42.75 | $43.77 | 23088 |
| 2025-09-23 | 42.57 | $43.00 | 38145 |
| 2025-09-22 | 42.45 | $43.60 | 17100 |
| 2025-09-19 | 42.26 | $43.38 | 23403 |
| 2025-09-18 | 42.07 | $43.43 | 31500 |
| 2025-09-17 | 41.85 | $43.95 | 39915 |
| 2025-09-16 | 41.56 | $43.25 | 25636 |
| 2025-09-15 | 41.31 | $42.98 | 10800 |
| 2025-09-12 | 41.07 | $42.55 | 17800 |
| 2025-09-11 | 40.86 | $42.79 | 34743 |
| 2025-09-10 | 40.59 | $41.43 | 23700 |
| 2025-09-09 | 40.45 | $41.77 | 25600 |
| 2025-09-08 | 40.25 | $41.75 | 25333 |
| 2025-09-05 | 40.03 | $41.22 | 12437 |
| 2025-09-04 | 39.84 | $39.96 | 19618 |
| 2025-09-03 | 39.76 | $40.98 | 23900 |
| 2025-09-02 | 39.56 | $40.88 | 36131 |
| 2025-08-29 | 39.36 | $40.86 | 16732 |
| 2025-08-28 | 39.14 | $39.99 | 26100 |
| 2025-08-27 | 38.98 | $39.49 | 13500 |
| 2025-08-26 | 38.87 | $40.51 | 25100 |
| 2025-08-25 | 38.64 | $40.35 | 29410 |
| 2025-08-22 | 38.42 | $40.21 | 18703 |
| 2025-08-21 | 38.19 | $39.07 | 7107 |
| 2025-08-20 | 38.07 | $38.91 | 7448 |
| 2025-08-19 | 37.96 | $38.70 | 17700 |
| 2025-08-18 | 37.86 | $39.14 | 8153 |
| 2025-08-15 | 37.71 | $38.75 | 6400 |
| 2025-08-14 | 37.58 | $38.23 | 13400 |
| 2025-08-13 | 37.50 | $38.98 | 9800 |
| 2025-08-12 | 37.33 | $37.83 | 12647 |
| 2025-08-11 | 37.26 | $37.34 | 5948 |
| 2025-08-08 | 37.23 | $37.39 | 6524 |
| 2025-08-07 | 37.18 | $37.35 | 11008 |
| 2025-08-06 | 37.12 | $37.54 | 14500 |
| 2025-08-05 | 37.03 | $37.25 | 26300 |
| 2025-08-04 | 36.96 | $36.92 | 9543 |
| 2025-08-01 | 36.90 | $36.45 | 9800 |
| 2025-07-31 | 36.88 | $37.02 | 17300 |
| 2025-07-30 | 36.80 | $37.32 | 4128 |
| 2025-07-29 | 36.67 | $37.91 | 12500 |
| 2025-07-28 | 36.46 | $37.58 | 11627 |
| 2025-07-25 | 36.28 | $37.51 | 9202 |
| 2025-07-24 | 36.08 | $37.71 | 14503 |
| 2025-07-23 | 35.85 | $37.61 | 8129 |
| 2025-07-22 | 35.62 | $37.35 | 20000 |
| 2025-07-21 | 35.39 | $36.92 | 18214 |
| 2025-07-18 | 35.19 | $36.76 | 20900 |
| 2025-07-17 | 34.99 | $36.42 | 13813 |
| 2025-07-16 | 34.81 | $35.85 | 9800 |
| 2025-07-15 | 34.68 | $35.99 | 15900 |
| 2025-07-14 | 34.52 | $35.15 | 13440 |
| 2025-07-11 | 34.45 | $34.77 | 4813 |
| 2025-07-10 | 34.41 | $34.80 | 5100 |
| 2025-07-09 | 34.37 | $34.68 | 6921 |
| 2025-07-08 | 34.33 | $34.79 | 4200 |
| 2025-07-07 | 34.29 | $34.27 | 13100 |
| 2025-07-03 | 34.29 | $34.47 | 5217 |
| 2025-07-02 | 34.27 | $34.22 | 3000 |
| 2025-07-01 | 34.27 | $34.44 | 5835 |
| 2025-06-30 | 34.24 | $34.41 | 7800 |
| 2025-06-27 | 34.20 | $34.21 | 9100 |
| 2025-06-26 | 34.19 | $34.29 | 20400 |
| 2025-06-25 | 34.16 | $34.46 | 4407 |
| 2025-06-24 | 34.10 | $34.76 | 23911 |
| 2025-06-23 | 34.02 | $33.78 | 9602 |
| 2025-06-20 | 34.03 | $33.52 | 6700 |
| 2025-06-18 | 34.06 | $33.86 | 5800 |
| 2025-06-17 | 34.07 | $34.07 | 12100 |
| 2025-06-16 | 34.05 | $34.49 | 17300 |
| 2025-06-13 | 33.99 | $34.10 | 5900 |
| 2025-06-12 | 33.96 | $34.82 | 4425 |
| 2025-06-11 | 33.86 | $34.61 | 9936 |
| 2025-06-10 | 33.78 | $34.57 | 16700 |
| 2025-06-09 | 33.70 | $34.55 | 17716 |
| 2025-06-06 | 33.61 | $33.97 | 22923 |
| 2025-06-05 | 33.58 | $34.08 | 19712 |
| 2025-06-04 | 33.52 | $34.00 | 32221 |
| 2025-06-03 | 33.47 | $33.22 | 6937 |
| 2025-06-02 | 33.50 | $33.04 | 13700 |
| 2025-05-30 | 33.54 | $32.81 | 13331 |
| 2025-05-29 | 33.60 | $33.47 | 20300 |
| 2025-05-28 | 33.59 | $33.03 | 11500 |
| 2025-05-27 | 33.62 | $33.33 | 23542 |
| 2025-05-23 | 33.61 | $33.90 | 3900 |
| 2025-05-22 | 33.54 | $33.84 | 5282 |
| 2025-05-21 | 33.47 | $34.11 | 9700 |
| 2025-05-20 | 33.37 | $34.15 | 11000 |
| 2025-05-19 | 33.24 | $33.73 | 13609 |
| 2025-05-16 | 33.14 | $33.60 | 12900 |
| 2025-05-15 | 33.04 | $33.55 | 25500 |
| 2025-05-14 | 32.93 | $34.21 | 14100 |
| 2025-05-13 | 32.74 | $33.87 | 26200 |
| 2025-05-12 | 32.57 | $34.04 | 12214 |
| 2025-05-09 | 32.37 | $32.81 | 4900 |
| 2025-05-08 | 32.27 | $33.07 | 7100 |
| 2025-05-07 | 32.13 | $32.59 | 6700 |
| 2025-05-06 | 32.02 | $33.33 | 8237 |
| 2025-05-05 | 31.81 | $33.15 | 14300 |
| 2025-05-02 | 31.62 | $33.08 | 21800 |
| 2025-05-01 | 31.42 | $31.99 | 21700 |
| 2025-04-30 | 31.35 | $32.11 | 14705 |
| 2025-04-29 | 31.27 | $32.06 | 17300 |
| 2025-04-28 | 31.21 | $31.96 | 11736 |
| 2025-04-25 | 31.16 | $32.12 | 6203 |
| 2025-04-24 | 31.11 | $32.21 | 24500 |
| 2025-04-23 | 31.07 | $31.99 | 52923 |
| 2025-04-22 | 31.05 | $31.49 | 28920 |
| 2025-04-21 | 31.10 | $30.67 | 14749 |
| 2025-04-17 | 31.24 | $30.41 | 24600 |
| 2025-04-16 | 31.43 | $30.41 | 23739 |
| 2025-04-15 | 31.64 | $31.03 | 10533 |
| 2025-04-14 | 31.82 | $31.31 | 130800 |
| 2025-04-11 | 32.00 | $30.84 | 75107 |
| 2025-04-10 | 32.24 | $29.84 | 55400 |
| 2025-04-09 | 32.60 | $29.90 | 71418 |
| 2025-04-08 | 32.98 | $28.05 | 55200 |
| 2025-04-07 | 33.56 | $28.56 | 95460 |
| 2025-04-04 | 34.13 | $31.23 | 73454 |
| 2025-04-03 | 34.45 | $33.43 | 58600 |
| 2025-04-02 | 34.58 | $34.03 | 14373 |
| 2025-04-01 | 34.65 | $34.20 | 149100 |
| 2025-03-31 | 34.70 | $34.04 | 18041 |
| 2025-03-28 | 34.76 | $34.15 | 21900 |
| 2025-03-27 | 34.81 | $34.77 | 23304 |
| 2025-03-26 | 34.80 | $34.15 | 24541 |
| 2025-03-25 | 34.85 | $34.06 | 67600 |
| 2025-03-24 | 34.91 | $34.37 | 14100 |
| 2025-03-21 | 34.93 | $34.35 | 30530 |
| 2025-03-20 | 34.96 | $34.95 | 19100 |
| 2025-03-19 | 34.93 | $35.93 | 92104 |
| 2025-03-18 | 34.80 | $35.95 | 38412 |
| 2025-03-17 | 34.65 | $36.23 | 59822 |
| 2025-03-14 | 34.47 | $35.65 | 26613 |
| 2025-03-13 | 34.33 | $34.51 | 24932 |
| 2025-03-12 | 34.28 | $34.59 | 29200 |
| 2025-03-11 | 34.22 | $34.75 | 38500 |
| 2025-03-10 | 34.13 | $34.10 | 30409 |
| 2025-03-07 | 34.09 | $34.94 | 176126 |
| 2025-03-06 | 33.95 | $35.14 | 79704 |
| 2025-03-05 | 33.77 | $34.85 | 22000 |
| 2025-03-04 | 33.61 | $33.55 | 19700 |
| 2025-03-03 | 33.55 | $33.06 | 29800 |
| 2025-02-28 | 33.52 | $33.43 | 33400 |
| 2025-02-27 | 33.45 | $34.31 | 28700 |
| 2025-02-26 | 33.28 | $34.63 | 50200 |
| 2025-02-25 | 33.06 | $33.89 | 65803 |
| 2025-02-24 | 32.89 | $33.74 | 45121 |
| 2025-02-21 | 32.72 | $35.15 | 70300 |
| 2025-02-20 | 32.39 | $34.43 | 48100 |
| 2025-02-19 | 32.11 | $33.73 | 34400 |
| 2025-02-18 | 31.87 | $33.74 | 65035 |
| 2025-02-14 | 31.62 | $33.77 | 40303 |
| 2025-02-13 | 31.33 | $32.69 | 33900 |
| 2025-02-12 | 31.13 | $32.70 | 39700 |
| 2025-02-11 | 30.92 | $31.96 | 34635 |
| 2025-02-10 | 30.75 | $32.28 | 35400 |
| 2025-02-07 | 30.53 | $31.67 | 85500 |
| 2025-02-06 | 30.36 | $31.06 | 19438 |
| 2025-02-05 | 30.24 | $30.56 | 33400 |
| 2025-02-04 | 30.15 | $31.13 | 40100 |
| 2025-02-03 | 30.01 | $30.43 | 37000 |
| 2025-01-31 | 29.92 | $30.68 | 104200 |
| 2025-01-30 | 29.81 | $31.31 | 65503 |
| 2025-01-29 | 29.63 | $30.66 | 59217 |
| 2025-01-28 | 29.52 | $30.69 | 13116 |
| 2025-01-27 | 29.40 | $30.29 | 17235 |
| 2025-01-24 | 29.31 | $30.28 | 38100 |
| 2025-01-23 | 29.24 | $29.59 | 34300 |
| 2025-01-22 | 29.23 | $29.82 | 7530 |
| 2025-01-21 | 29.20 | $29.88 | 23900 |
| 2025-01-17 | 29.16 | $29.48 | 23500 |
| 2025-01-16 | 29.17 | $28.83 | 6439 |
| 2025-01-15 | 29.25 | $28.90 | 17400 |
| 2025-01-14 | 29.34 | $28.82 | 9000 |
| 2025-01-13 | 29.44 | $28.03 | 17934 |
| 2025-01-10 | 29.63 | $27.92 | 104400 |
| 2025-01-08 | 29.85 | $28.82 | 48200 |
| 2025-01-07 | 30.00 | $29.00 | 13744 |
| 2025-01-06 | 30.15 | $29.08 | 38200 |
| 2025-01-03 | 30.30 | $29.39 | 6329 |
| 2025-01-02 | 30.42 | $29.37 | 229405 |
| 2024-12-31 | 30.55 | $29.88 | 41311 |
| 2024-12-30 | 30.63 | $30.09 | 20219 |
| 2024-12-27 | 30.70 | $30.39 | 24100 |
| 2024-12-26 | 30.74 | $30.68 | 13600 |
| 2024-12-24 | 30.75 | $30.65 | 23200 |
| 2024-12-23 | 30.76 | $30.42 | 35034 |
| 2024-12-20 | 30.79 | $30.40 | 23333 |
| 2024-12-19 | 30.82 | $30.33 | 18445 |
| 2024-12-18 | 30.86 | $30.08 | 35748 |
| 2024-12-17 | 30.93 | $30.69 | 19831 |
| 2024-12-16 | 30.95 | $30.24 | 20500 |
| 2024-12-13 | 31.00 | $30.83 | 25834 |
| 2024-12-12 | 31.01 | $31.33 | 23300 |
| 2024-12-11 | 30.96 | $31.38 | 15825 |
| 2024-12-10 | 30.91 | $31.46 | 23613 |
| 2024-12-09 | 30.86 | $33.33 | 69108 |
| 2024-12-06 | 30.62 | $30.84 | 12916 |
| 2024-12-05 | 30.64 | $30.51 | 20226 |
| 2024-12-04 | 30.70 | $30.37 | 41500 |
| 2024-12-03 | 30.78 | $30.72 | 29100 |
| 2024-12-02 | 30.84 | $30.83 | 17800 |
| 2024-11-29 | 30.89 | $30.75 | 14700 |
| 2024-11-27 | 30.95 | $30.61 | 39231 |
| 2024-11-26 | 31.04 | $29.75 | 40846 |
| 2024-11-25 | 31.22 | $29.99 | 23404 |
| 2024-11-22 | 31.39 | $29.95 | 28500 |
| 2024-11-21 | 31.58 | $30.83 | 16520 |
| 2024-11-20 | 31.69 | $31.03 | 27100 |
| 2024-11-19 | 31.79 | $30.87 | 20738 |
| 2024-11-18 | 31.91 | $30.85 | 17848 |
| 2024-11-15 | 32.04 | $30.70 | 48404 |
| 2024-11-14 | 32.19 | $30.92 | 374425 |
| 2024-11-13 | 32.33 | $31.53 | 43220 |
| 2024-11-12 | 32.40 | $31.48 | 30926 |
| 2024-11-11 | 32.48 | $32.39 | 32608 |
| 2024-11-08 | 32.48 | $32.01 | 27700 |
| 2024-11-07 | 32.53 | $34.03 | 31318 |
| 2024-11-06 | 32.38 | $32.27 | 73840 |
| 2024-11-05 | 32.41 | $33.24 | 31112 |
| 2024-11-04 | 32.36 | $32.36 | 32715 |
| 2024-11-01 | 32.43 | $31.94 | 21715 |
| 2024-10-31 | 32.56 | $31.99 | 15581 |
| 2024-10-30 | 32.71 | $32.15 | 19211 |
| 2024-10-29 | 32.86 | $32.50 | 22515 |
| 2024-10-28 | 33.00 | $32.92 | 15700 |
| 2024-10-25 | 33.09 | $32.50 | 17714 |
| 2024-10-24 | 33.23 | $32.05 | 165400 |
| 2024-10-23 | 33.40 | $32.35 | 29700 |
| 2024-10-22 | 33.53 | $32.72 | 23000 |
| 2024-10-21 | 33.62 | $32.31 | 36619 |
| 2024-10-18 | 33.71 | $32.54 | 43300 |
| 2024-10-17 | 33.75 | $30.97 | 77213 |
| 2024-10-16 | 33.93 | $31.83 | 93744 |
| 2024-10-15 | 34.00 | $31.63 | 164800 |
| 2024-10-14 | 34.06 | $33.23 | 73347 |
| 2024-10-11 | 33.93 | $34.22 | 157995 |
| 2024-10-10 | 33.67 | $34.15 | 86621 |
| 2024-10-09 | 33.37 | $34.08 | 189815 |
| 2024-10-08 | 33.05 | $35.47 | 176123 |
| 2024-10-07 | 32.54 | $39.52 | 119400 |
| 2024-10-04 | 31.58 | $37.69 | 50500 |
| 2024-10-03 | 30.74 | $36.17 | 66100 |
| 2024-10-02 | 30.00 | $37.14 | 125236 |
| 2024-10-01 | 29.11 | $34.64 | 129258 |
| 2024-09-30 | 28.42 | $33.15 | 156811 |
| 2024-09-27 | 27.84 | $32.55 | 130017 |
| 2024-09-26 | 27.28 | $31.60 | 95700 |
| 2024-09-25 | 26.78 | $28.76 | 27800 |
| 2024-09-24 | 26.54 | $29.57 | 73300 |
| 2024-09-23 | 26.21 | $27.11 | 16426 |
| 2024-09-20 | 26.10 | $26.84 | 14121 |
| 2024-09-19 | 26.02 | $26.88 | 23622 |
| 2024-09-18 | 25.93 | $26.08 | 3801 |
| 2024-09-17 | 25.93 | $26.19 | 7631 |
| 2024-09-16 | 25.91 | $25.99 | 13800 |
| 2024-09-13 | 25.92 | $25.90 | 8018 |
| 2024-09-12 | 25.93 | $25.91 | 11312 |
| 2024-09-11 | 25.95 | $25.99 | 36300 |
| 2024-09-10 | 25.96 | $25.59 | 8417 |
| 2024-09-09 | 26.02 | $25.68 | 17700 |
| 2024-09-06 | 26.06 | $25.67 | 6613 |
| 2024-09-05 | 26.11 | $26.02 | 9700 |
| 2024-09-04 | 26.13 | $25.93 | 12223 |
| 2024-09-03 | 26.16 | $26.04 | 11900 |
| 2024-08-30 | 26.17 | $26.27 | 8837 |
| 2024-08-29 | 26.16 | $25.87 | 13900 |
| 2024-08-28 | 26.19 | $25.31 | 21300 |
| 2024-08-27 | 26.28 | $25.85 | 7414 |
| 2024-08-26 | 26.31 | $25.86 | 24300 |
| 2024-08-23 | 26.35 | $26.53 | 9829 |
| 2024-08-22 | 26.31 | $26.29 | 6900 |
| 2024-08-21 | 26.30 | $26.60 | 15000 |
| 2024-08-20 | 26.26 | $26.27 | 6838 |
| 2024-08-19 | 26.25 | $26.90 | 8513 |
| 2024-08-16 | 26.19 | $26.74 | 13320 |
| 2024-08-15 | 26.13 | $26.28 | 55600 |
| 2024-08-14 | 26.13 | $25.98 | 29738 |
| 2024-08-13 | 26.15 | $26.56 | 8241 |
| 2024-08-12 | 26.13 | $26.39 | 8647 |
| 2024-08-09 | 26.12 | $26.19 | 6800 |
| 2024-08-08 | 26.14 | $26.33 | 10900 |
| 2024-08-07 | 26.15 | $25.80 | 10900 |
| 2024-08-06 | 26.22 | $25.85 | 30600 |
| 2024-08-05 | 26.29 | $25.82 | 11015 |
| 2024-08-02 | 26.36 | $25.90 | 38600 |
| 2024-08-01 | 26.43 | $25.92 | 12500 |
| 2024-07-31 | 26.50 | $26.39 | 13500 |
| 2024-07-30 | 26.53 | $25.70 | 21400 |
| 2024-07-29 | 26.63 | $25.98 | 7100 |
| 2024-07-26 | 26.71 | $26.22 | 4734 |
| 2024-07-25 | 26.76 | $25.94 | 10400 |
| 2024-07-24 | 26.85 | $26.11 | 12800 |
| 2024-07-23 | 26.92 | $26.50 | 10232 |
| 2024-07-22 | 26.96 | $27.13 | 12930 |
| 2024-07-19 | 26.95 | $26.74 | 21620 |
| 2024-07-18 | 26.97 | $26.73 | 21300 |
| 2024-07-17 | 27.01 | $26.91 | 12103 |
| 2024-07-16 | 27.03 | $27.18 | 27011 |
| 2024-07-15 | 27.03 | $27.12 | 30338 |
| 2024-07-12 | 27.04 | $27.69 | 13800 |
| 2024-07-11 | 27.00 | $27.48 | 12300 |
| 2024-07-10 | 26.98 | $26.90 | 10000 |
| 2024-07-09 | 27.03 | $26.87 | 13700 |
| 2024-07-08 | 27.08 | $26.42 | 14948 |
| 2024-07-05 | 27.18 | $26.68 | 24800 |
| 2024-07-03 | 27.27 | $27.05 | 3222 |
| 2024-07-02 | 27.33 | $26.52 | 84600 |
| 2024-07-01 | 27.45 | $26.55 | 68636 |
| 2024-06-28 | 27.57 | $26.53 | 8507 |
| 2024-06-27 | 27.71 | $26.59 | 26345 |
| 2024-06-26 | 27.85 | $27.17 | 12800 |
| 2024-06-25 | 27.94 | $27.06 | 10015 |
| 2024-06-24 | 28.05 | $27.61 | 21702 |
| 2024-06-21 | 28.11 | $27.58 | 23600 |
| 2024-06-20 | 28.19 | $27.75 | 11300 |
| 2024-06-18 | 28.26 | $28.10 | 11633 |
| 2024-06-17 | 28.30 | $28.21 | 14230 |
| 2024-06-14 | 28.35 | $27.91 | 25623 |
| 2024-06-13 | 28.44 | $28.05 | 46500 |
| 2024-06-12 | 28.52 | $28.08 | 9800 |
| 2024-06-11 | 28.60 | $28.00 | 9617 |
| 2024-06-10 | 28.70 | $28.17 | 5844 |
| 2024-06-07 | 28.79 | $27.96 | 13200 |
| 2024-06-06 | 28.90 | $28.63 | 32500 |
| 2024-06-05 | 28.96 | $28.68 | 76909 |
| 2024-06-04 | 29.00 | $28.56 | 10600 |
| 2024-06-03 | 29.07 | $28.22 | 21100 |
| 2024-05-31 | 29.17 | $28.16 | 12800 |
| 2024-05-30 | 29.28 | $28.75 | 7028 |
| 2024-05-29 | 29.33 | $28.44 | 11816 |
| 2024-05-28 | 29.40 | $28.64 | 19200 |
| 2024-05-24 | 29.45 | $28.85 | 15600 |
| 2024-05-23 | 29.48 | $28.91 | 29400 |
| 2024-05-22 | 29.49 | $29.46 | 13100 |
| 2024-05-21 | 29.43 | $29.70 | 27400 |
| 2024-05-20 | 29.34 | $30.25 | 70801 |
| 2024-05-17 | 29.18 | $30.45 | 14518 |
| 2024-05-16 | 28.97 | $30.26 | 29302 |
| 2024-05-15 | 28.76 | $29.71 | 8700 |
| 2024-05-14 | 28.58 | $29.56 | 27800 |
| 2024-05-13 | 28.40 | $29.71 | 17700 |
| 2024-05-10 | 28.18 | $29.12 | 12619 |
| 2024-05-09 | 28.01 | $29.25 | 11109 |
| 2024-05-08 | 27.81 | $28.63 | 21819 |
| 2024-05-07 | 27.65 | $29.02 | 36605 |
| 2024-05-06 | 27.45 | $29.34 | 13500 |
| 2024-05-03 | 27.21 | $29.41 | 14200 |
| 2024-05-02 | 26.94 | $29.19 | 44200 |
| 2024-05-01 | 26.68 | $27.48 | 14700 |
| 2024-04-30 | 26.58 | $27.38 | 16835 |
| 2024-04-29 | 26.49 | $27.94 | 41100 |
| 2024-04-26 | 26.34 | $27.58 | 19605 |
| 2024-04-25 | 26.22 | $26.94 | 14342 |
| 2024-04-24 | 26.15 | $26.83 | 54402 |
| 2024-04-23 | 26.10 | $26.49 | 8037 |
| 2024-04-22 | 26.07 | $26.12 | 13323 |
| 2024-04-19 | 26.08 | $25.54 | 17945 |
| 2024-04-18 | 26.15 | $25.76 | 19400 |
| 2024-04-17 | 26.21 | $25.54 | 28728 |
| 2024-04-16 | 26.30 | $25.50 | 11024 |
| 2024-04-15 | 26.40 | $25.78 | 17000 |
| 2024-04-12 | 26.47 | $25.72 | 27700 |
| 2024-04-11 | 26.56 | $26.53 | 18300 |
| 2024-04-10 | 26.57 | $26.40 | 14332 |
| 2024-04-09 | 26.61 | $26.75 | 14508 |
| 2024-04-08 | 26.60 | $26.43 | 25537 |
| 2024-04-05 | 26.63 | $26.43 | 15900 |
| 2024-04-04 | 26.66 | $26.56 | 15011 |
| 2024-04-03 | 26.67 | $26.64 | 19422 |
| 2024-04-02 | 26.67 | $26.80 | 21121 |
| 2024-04-01 | 26.65 | $26.82 | 28441 |
| 2024-03-28 | 26.63 | $26.38 | 15918 |
| 2024-03-27 | 26.65 | $26.16 | 241942 |
| 2024-03-26 | 26.69 | $26.32 | 10700 |
| 2024-03-25 | 26.71 | $26.26 | 12800 |
| 2024-03-22 | 26.74 | $26.31 | 25800 |
| 2024-03-21 | 26.77 | $26.76 | 22308 |
| 2024-03-20 | 26.75 | $27.28 | 11574 |
| 2024-03-19 | 26.67 | $26.91 | 20500 |
| 2024-03-18 | 26.62 | $27.19 | 12740 |
| 2024-03-15 | 26.54 | $26.95 | 19900 |
| 2024-03-14 | 26.47 | $26.86 | 15400 |
| 2024-03-13 | 26.40 | $27.46 | 26400 |
| 2024-03-12 | 26.26 | $27.42 | 41213 |
| 2024-03-11 | 26.11 | $26.88 | 46000 |
| 2024-03-08 | 26.00 | $26.10 | 16520 |
| 2024-03-07 | 25.97 | $25.91 | 15902 |
| 2024-03-06 | 25.94 | $26.20 | 59000 |
| 2024-03-05 | 25.88 | $25.85 | 23100 |
| 2024-03-04 | 25.85 | $26.16 | 37537 |
| 2024-03-01 | 25.77 | $26.52 | 40940 |
| 2024-02-29 | 25.65 | $26.06 | 56200 |
| 2024-02-28 | 25.56 | $25.91 | 90139 |
| 2024-02-27 | 25.47 | $26.64 | 90800 |
| 2024-02-26 | 25.31 | $26.16 | 23000 |
| 2024-02-23 | 25.19 | $26.20 | 3.4M |
| 2024-02-22 | 25.06 | $26.11 | 22300 |
| 2024-02-21 | 24.93 | $25.82 | 32009 |
| 2024-02-20 | 24.84 | $25.35 | 17443 |
| 2024-02-16 | 24.78 | $25.68 | 80311 |
| 2024-02-15 | 24.69 | $25.19 | 82700 |
| 2024-02-14 | 24.65 | $25.02 | 146200 |
| 2024-02-13 | 24.62 | $24.63 | 128600 |
| 2024-02-12 | 24.63 | $25.15 | 37000 |
| 2024-02-09 | 24.59 | $24.71 | 156000 |
| 2024-02-08 | 24.61 | $24.62 | 70500 |
| 2024-02-07 | 24.64 | $24.90 | 34700 |
| 2024-02-06 | 24.65 | $25.15 | 44531 |
| 2024-02-05 | 24.64 | $23.69 | 67540 |
| 2024-02-02 | 24.78 | $23.36 | 35800 |
| 2024-02-01 | 24.98 | $24.16 | 76439 |
| 2024-01-31 | 25.11 | $23.86 | 47719 |
| 2024-01-30 | 25.28 | $24.05 | 25015 |
| 2024-01-29 | 25.46 | $24.60 | 50600 |
| 2024-01-26 | 25.60 | $25.25 | 21540 |
| 2024-01-25 | 25.68 | $25.60 | 37500 |
| 2024-01-24 | 25.74 | $25.87 | 28839 |
| 2024-01-23 | 25.78 | $25.27 | 33000 |
| 2024-01-22 | 25.88 | $24.43 | 26900 |
| 2024-01-19 | 26.08 | $25.04 | 47439 |
| 2024-01-18 | 26.23 | $24.94 | 24514 |
| 2024-01-17 | 26.40 | $24.81 | 54000 |
| 2024-01-16 | 26.59 | $25.47 | 33300 |
| 2024-01-12 | 26.73 | $26.11 | 2.8M |
| 2024-01-11 | 26.82 | $26.32 | 36100 |
| 2024-01-10 | 26.89 | $25.97 | 54400 |
| 2024-01-09 | 27.00 | $26.00 | 16500 |
| 2024-01-08 | 27.12 | $26.32 | 53637 |
| 2024-01-05 | 27.21 | $26.58 | 17700 |
| 2024-01-04 | 27.27 | $26.85 | 75500 |
| 2024-01-03 | 27.32 | $27.33 | 74900 |
| 2024-01-02 | 27.32 | $27.17 | 213500 |
| 2023-12-29 | 27.34 | $28.02 | 78718 |
| 2023-12-28 | 27.28 | $27.80 | 87554 |
| 2023-12-27 | 27.25 | $26.98 | 469800 |
| 2023-12-26 | 27.31 | $26.92 | 69200 |
| 2023-12-22 | 27.38 | $26.83 | 228840 |
| 2023-12-21 | 27.48 | $27.48 | 32805 |
| 2023-12-20 | 27.52 | $26.73 | 28240 |
| 2023-12-19 | 27.64 | $27.50 | 142900 |
| 2023-12-18 | 27.71 | $27.23 | 57700 |
| 2023-12-15 | 27.80 | $27.48 | 18900 |
| 2023-12-14 | 27.89 | $27.64 | 23702 |
| 2023-12-13 | 27.96 | $27.31 | 49945 |
| 2023-12-12 | 28.09 | $27.37 | 43300 |
| 2023-12-11 | 28.21 | $27.31 | 28700 |
| 2023-12-08 | 28.35 | $27.13 | 43730 |
| 2023-12-07 | 28.52 | $27.36 | 45607 |
| 2023-12-06 | 28.67 | $27.34 | 29648 |
| 2023-12-05 | 28.84 | $27.30 | 67200 |
| 2023-12-04 | 29.03 | $27.75 | 34300 |
| 2023-12-01 | 29.18 | $28.50 | 46502 |
| 2023-11-30 | 29.26 | $28.68 | 12100 |
| 2023-11-29 | 29.33 | $28.65 | 34000 |
| 2023-11-28 | 29.39 | $29.23 | 15432 |
| 2023-11-27 | 29.40 | $29.01 | 36507 |
| 2023-11-24 | 29.44 | $29.38 | 7200 |
| 2023-11-22 | 29.43 | $29.23 | 23300 |
| 2023-11-21 | 29.43 | $29.37 | 16016 |
| 2023-11-20 | 29.41 | $29.82 | 66900 |
| 2023-11-17 | 29.34 | $29.28 | 16800 |
| 2023-11-16 | 29.32 | $29.10 | 33800 |
| 2023-11-15 | 29.31 | $30.25 | 35100 |
| 2023-11-14 | 29.18 | $29.84 | 30412 |
| 2023-11-13 | 29.09 | $29.27 | 1.1M |
| 2023-11-10 | 29.06 | $29.12 | 19100 |
| 2023-11-09 | 29.04 | $29.16 | 27342 |
| 2023-11-08 | 29.02 | $29.67 | 18000 |
| 2023-11-07 | 28.96 | $29.79 | 15918 |
| 2023-11-06 | 28.88 | $29.86 | 24000 |
| 2023-11-03 | 28.80 | $29.50 | 24500 |
| 2023-11-02 | 28.75 | $28.82 | 21506 |
| 2023-11-01 | 28.76 | $28.63 | 42800 |
| 2023-10-31 | 28.80 | $28.78 | 26838 |
| 2023-10-30 | 28.82 | $29.18 | 73645 |
| 2023-10-27 | 28.80 | $28.64 | 21219 |
| 2023-10-26 | 28.84 | $28.26 | 14008 |
| 2023-10-25 | 28.92 | $28.25 | 16832 |
| 2023-10-24 | 29.01 | $28.91 | 27429 |
| 2023-10-23 | 29.03 | $27.97 | 23100 |
| 2023-10-20 | 29.16 | $27.85 | 70500 |
| 2023-10-19 | 29.30 | $28.28 | 32000 |
| 2023-10-18 | 29.41 | $28.68 | 19041 |
| 2023-10-17 | 29.48 | $29.25 | 29400 |
| 2023-10-16 | 29.51 | $29.54 | 6102 |
| 2023-10-13 | 29.51 | $29.54 | 35700 |
| 2023-10-12 | 29.51 | $29.71 | 11639 |
| 2023-10-11 | 29.50 | $30.40 | 31636 |
| 2023-10-10 | 29.43 | $30.01 | 13548 |
| 2023-10-09 | 29.39 | $29.40 | 87420 |
| 2023-10-06 | 29.42 | $29.49 | 28305 |
| 2023-10-05 | 29.44 | $28.79 | 25800 |
| 2023-10-04 | 29.53 | $28.65 | 18120 |
| 2023-10-03 | 29.66 | $28.99 | 26805 |
| 2023-10-02 | 29.76 | $29.43 | 8116 |
| 2023-09-29 | 29.82 | $29.59 | 15300 |
| 2023-09-28 | 29.89 | $29.40 | 15900 |
| 2023-09-27 | 29.98 | $29.45 | 18000 |
| 2023-09-26 | 30.07 | $29.21 | 11300 |
| 2023-09-25 | 30.20 | $29.59 | 31345 |
| 2023-09-22 | 30.29 | $30.10 | 81700 |
| 2023-09-21 | 30.34 | $29.06 | 15544 |
| 2023-09-20 | 30.49 | $29.66 | 19800 |
| 2023-09-19 | 30.59 | $30.02 | 21504 |
| 2023-09-18 | 30.65 | $30.30 | 23242 |
| 2023-09-15 | 30.69 | $30.29 | 11100 |
| 2023-09-14 | 30.73 | $30.33 | 33000 |
| 2023-09-13 | 30.76 | $30.31 | 25000 |
| 2023-09-12 | 30.80 | $30.59 | 24425 |
| 2023-09-11 | 30.82 | $30.58 | 118633 |
| 2023-09-08 | 30.85 | $30.05 | 10600 |
| 2023-09-07 | 30.94 | $30.15 | 17500 |
| 2023-09-06 | 31.03 | $31.25 | 49025 |
| 2023-09-05 | 31.03 | $31.37 | 16630 |
| 2023-09-01 | 31.02 | $31.85 | 44834 |
| 2023-08-31 | 30.97 | $31.18 | 71600 |
| 2023-08-30 | 31.01 | $31.52 | 60700 |
| 2023-08-29 | 31.01 | $31.77 | 81600 |
| 2023-08-28 | 31.01 | $30.95 | 543200 |
| 2023-08-25 | 31.09 | $30.29 | 25000 |
| 2023-08-24 | 31.26 | $30.42 | 76900 |
| 2023-08-23 | 31.43 | $30.29 | 98202 |
| 2023-08-22 | 31.63 | $29.98 | 69930 |
| 2023-08-21 | 31.87 | $30.17 | 1.0M |
| 2023-08-18 | 32.09 | $29.96 | 59413 |
| 2023-08-17 | 32.35 | $30.73 | 58700 |
| 2023-08-16 | 32.53 | $30.60 | 50542 |
| 2023-08-15 | 32.73 | $31.03 | 41700 |
| 2023-08-14 | 32.90 | $31.69 | 40000 |
| 2023-08-11 | 33.00 | $31.86 | 33836 |
| 2023-08-10 | 33.08 | $32.96 | 17610 |
| 2023-08-09 | 33.06 | $32.81 | 17300 |
| 2023-08-08 | 33.06 | $32.64 | 36009 |
| 2023-08-07 | 33.06 | $33.17 | 32100 |
| 2023-08-04 | 33.00 | $33.56 | 26300 |
| 2023-08-03 | 32.89 | $33.96 | 14900 |
| 2023-08-02 | 32.73 | $32.93 | 31641 |
| 2023-08-01 | 32.65 | $33.78 | 30734 |
| 2023-07-31 | 32.48 | $34.69 | 36335 |
| 2023-07-28 | 32.21 | $34.49 | 26300 |
| 2023-07-27 | 31.93 | $32.61 | 21500 |
| 2023-07-26 | 31.83 | $33.11 | 28500 |
| 2023-07-25 | 31.67 | $32.50 | 22952 |
| 2023-07-24 | 31.55 | $32.22 | 49639 |
| 2023-07-21 | 31.45 | $31.33 | 15500 |
| 2023-07-20 | 31.44 | $31.41 | 22300 |
| 2023-07-19 | 31.42 | $31.50 | 31200 |
| 2023-07-18 | 31.39 | $31.48 | 28600 |
| 2023-07-17 | 31.37 | $32.02 | 39200 |
| 2023-07-14 | 31.30 | $32.19 | 27000 |
| 2023-07-13 | 31.22 | $32.86 | 19000 |
| 2023-07-12 | 31.07 | $32.11 | 16129 |
| 2023-07-11 | 30.99 | $31.33 | 28514 |
| 2023-07-10 | 30.98 | $31.10 | 15341 |
| 2023-07-07 | 31.00 | $30.83 | 19100 |
| 2023-07-06 | 31.04 | $30.29 | 10600 |
| 2023-07-05 | 31.14 | $30.99 | 24000 |
| 2023-07-03 | 31.17 | $31.08 | 9200 |
| 2023-06-30 | 31.19 | $30.66 | 11923 |
| 2023-06-29 | 31.26 | $30.30 | 139000 |
| 2023-06-28 | 31.35 | $30.80 | 11714 |
| 2023-06-27 | 31.40 | $30.97 | 102243 |
| 2023-06-26 | 31.43 | $30.37 | 38000 |
| 2023-06-23 | 31.51 | $30.48 | 29803 |
| 2023-06-22 | 31.59 | $31.13 | 29400 |
| 2023-06-21 | 31.60 | $31.18 | 31800 |
| 2023-06-20 | 31.62 | $31.57 | 321600 |
| 2023-06-16 | 31.60 | $33.06 | 44900 |
| 2023-06-15 | 31.43 | $33.15 | 40900 |
| 2023-06-14 | 31.25 | $32.29 | 12739 |
| 2023-06-13 | 31.15 | $31.91 | 88000 |
| 2023-06-12 | 31.10 | $31.41 | 10600 |
| 2023-06-09 | 31.09 | $31.39 | 18223 |
| 2023-06-08 | 31.10 | $31.36 | 17923 |
| 2023-06-07 | 31.11 | $31.02 | 35500 |
| 2023-06-06 | 31.16 | $31.47 | 96435 |
| 2023-06-05 | 31.18 | $31.03 | 23100 |
| 2023-06-02 | 31.24 | $31.30 | 55618 |
| 2023-06-01 | 31.29 | $30.50 | 75411 |
| 2023-05-31 | 31.42 | $29.77 | 41844 |
| 2023-05-30 | 31.63 | $29.88 | 130937 |
| 2023-05-26 | 31.84 | $30.87 | 20117 |
| 2023-05-25 | 31.97 | $30.40 | 22039 |
| 2023-05-24 | 32.16 | $30.93 | 37836 |
| 2023-05-23 | 32.30 | $31.42 | 17800 |
| 2023-05-22 | 32.40 | $32.15 | 29400 |
| 2023-05-19 | 32.43 | $31.73 | 17933 |
| 2023-05-18 | 32.51 | $31.80 | 27829 |
| 2023-05-17 | 32.59 | $32.48 | 10049 |
| 2023-05-16 | 32.62 | $32.80 | 44200 |
| 2023-05-15 | 32.63 | $33.18 | 10300 |
| 2023-05-12 | 32.61 | $31.90 | 22337 |
| 2023-05-11 | 32.72 | $32.80 | 19100 |
| 2023-05-10 | 32.75 | $32.41 | 50236 |
| 2023-05-09 | 32.83 | $32.27 | 12940 |
| 2023-05-08 | 32.93 | $32.81 | 26320 |
| 2023-05-05 | 32.99 | $32.80 | 19900 |
| 2023-05-04 | 33.06 | $32.64 | 101536 |
| 2023-05-03 | 33.15 | $32.17 | 14041 |
| 2023-05-02 | 33.29 | $32.16 | 29145 |
| 2023-05-01 | 33.45 | $32.88 | 23233 |
| 2023-04-28 | 33.55 | $32.98 | 32000 |
| 2023-04-27 | 33.65 | $32.88 | 33106 |
| 2023-04-26 | 33.77 | $32.28 | 38900 |
| 2023-04-25 | 33.95 | $31.69 | 36803 |
| 2023-04-24 | 34.20 | $32.96 | 38518 |
| 2023-04-21 | 34.34 | $33.40 | 25921 |
| 2023-04-20 | 34.43 | $34.03 | 19600 |
| 2023-04-19 | 34.46 | $34.42 | 14800 |
| 2023-04-18 | 34.45 | $34.81 | 18028 |
| 2023-04-17 | 34.40 | $34.83 | 24534 |
| 2023-04-14 | 34.33 | $34.23 | 17300 |
| 2023-04-13 | 34.31 | $34.45 | 128500 |
| 2023-04-12 | 34.27 | $33.80 | 12140 |
| 2023-04-11 | 34.29 | $34.69 | 25605 |
| 2023-04-10 | 34.21 | $34.46 | 28400 |
| 2023-04-06 | 34.15 | $34.56 | 23419 |
| 2023-04-05 | 34.08 | $34.07 | 10715 |
| 2023-04-04 | 34.05 | $34.43 | 33400 |
| 2023-04-03 | 33.98 | $34.73 | 30648 |
| 2023-03-31 | 33.90 | $34.78 | 26500 |
| 2023-03-30 | 33.81 | $35.10 | 31300 |
| 2023-03-29 | 33.69 | $34.45 | 47742 |
| 2023-03-28 | 33.65 | $34.38 | 21900 |
| 2023-03-27 | 33.60 | $33.65 | 15104 |
| 2023-03-24 | 33.64 | $33.97 | 22600 |
| 2023-03-23 | 33.64 | $34.06 | 26512 |
| 2023-03-22 | 33.64 | $33.34 | 21830 |
| 2023-03-21 | 33.72 | $33.48 | 22100 |
| 2023-03-20 | 33.79 | $32.74 | 18800 |
| 2023-03-17 | 33.95 | $32.97 | 23908 |
| 2023-03-16 | 34.11 | $33.21 | 20807 |
| 2023-03-15 | 34.26 | $32.93 | 59400 |
| 2023-03-14 | 34.46 | $33.48 | 21141 |
| 2023-03-13 | 34.63 | $33.29 | 33700 |
| 2023-03-10 | 34.84 | $33.12 | 30546 |
| 2023-03-09 | 35.09 | $33.11 | 46112 |
| 2023-03-08 | 35.36 | $34.15 | 26800 |
| 2023-03-07 | 35.55 | $34.42 | 41346 |
| 2023-03-06 | 35.73 | $35.41 | 33900 |
| 2023-03-03 | 35.83 | $35.95 | 16900 |
| 2023-03-02 | 35.90 | $35.87 | 59300 |
| 2023-03-01 | 36.00 | $35.48 | 114500 |
| 2023-02-28 | 36.15 | $34.27 | 34621 |
| 2023-02-27 | 36.45 | $34.46 | 42800 |
| 2023-02-24 | 36.75 | $34.05 | 50433 |
| 2023-02-23 | 37.14 | $35.32 | 58426 |
| 2023-02-22 | 37.43 | $35.43 | 40116 |
| 2023-02-21 | 37.73 | $35.71 | 113708 |
| 2023-02-17 | 38.03 | $35.99 | 25819 |
| 2023-02-16 | 38.32 | $36.90 | 38000 |
| 2023-02-15 | 38.54 | $37.02 | 49800 |
| 2023-02-14 | 38.75 | $37.54 | 61614 |
| 2023-02-13 | 38.93 | $37.83 | 410816 |
| 2023-02-10 | 39.09 | $37.20 | 41306 |
| 2023-02-09 | 39.31 | $38.36 | 52102 |
| 2023-02-08 | 39.43 | $37.56 | 32000 |
| 2023-02-07 | 39.63 | $38.06 | 39618 |
| 2023-02-06 | 39.78 | $37.90 | 55200 |
| 2023-02-03 | 39.95 | $38.64 | 41600 |
| 2023-02-02 | 40.05 | $39.76 | 84411 |
| 2023-02-01 | 40.03 | $40.39 | 63624 |
| 2023-01-31 | 39.93 | $39.43 | 1.3M |
| 2023-01-30 | 39.90 | $39.79 | 70204 |
| 2023-01-27 | 39.81 | $41.23 | 116200 |
| 2023-01-26 | 39.55 | $41.32 | 537736 |
| 2023-01-25 | 39.26 | $40.81 | 45826 |
| 2023-01-24 | 38.98 | $40.70 | 44500 |
| 2023-01-23 | 38.69 | $40.68 | 123900 |
| 2023-01-20 | 38.37 | $40.23 | 27803 |
| 2023-01-19 | 38.07 | $39.49 | 181634 |
| 2023-01-18 | 37.81 | $38.76 | 85700 |
| 2023-01-17 | 37.60 | $39.27 | 43100 |
| 2023-01-13 | 37.33 | $39.81 | 117254 |
| 2023-01-12 | 36.98 | $38.98 | 166910 |
| 2023-01-11 | 36.70 | $39.00 | 41800 |
| 2023-01-10 | 36.39 | $38.86 | 55000 |
| 2023-01-09 | 36.09 | $38.42 | 68116 |
| 2023-01-06 | 35.81 | $38.33 | 49201 |
| 2023-01-05 | 35.53 | $38.03 | 42323 |
| 2023-01-04 | 35.27 | $37.70 | 162112 |
| 2023-01-03 | 35.02 | $35.76 | 79600 |
| 2022-12-30 | 34.95 | $34.74 | 207000 |
| 2022-12-29 | 34.98 | $35.26 | 185600 |
| 2022-12-28 | 34.95 | $34.49 | 142021 |
| 2022-12-27 | 34.99 | $35.64 | 3.0M |
| 2022-12-23 | 34.90 | $34.29 | 42900 |
| 2022-12-22 | 34.92 | $34.55 | 90600 |
| 2022-12-21 | 34.90 | $34.89 | 175035 |
| 2022-12-20 | 34.83 | $34.26 | 141100 |
| 2022-12-19 | 34.81 | $34.58 | 38304 |
| 2022-12-16 | 34.76 | $35.03 | 55700 |
| 2022-12-15 | 34.65 | $34.96 | 74400 |
| 2022-12-14 | 34.53 | $35.70 | 484900 |
| 2022-12-13 | 34.34 | $35.57 | 96138 |
| 2022-12-12 | 34.15 | $35.23 | 170608 |
| 2022-12-09 | 33.97 | $35.70 | 26600 |
| 2022-12-08 | 33.72 | $36.03 | 42600 |
| 2022-12-07 | 33.41 | $34.94 | 348100 |
| 2022-12-06 | 33.18 | $35.35 | 68822 |
| 2022-12-05 | 32.89 | $34.88 | 222200 |
| 2022-12-02 | 32.63 | $35.03 | 208909 |
| 2022-12-01 | 32.32 | $34.14 | 52309 |
| 2022-11-30 | 32.07 | $34.47 | 87532 |
| 2022-11-29 | 31.76 | $32.60 | 53746 |
| 2022-11-28 | 31.59 | $31.22 | 32136 |
| 2022-11-25 | 31.54 | $30.88 | 11600 |
| 2022-11-23 | 31.51 | $31.69 | 36500 |
| 2022-11-22 | 31.38 | $31.43 | 84700 |
| 2022-11-21 | 31.27 | $31.95 | 83204 |
| 2022-11-18 | 31.08 | $32.65 | 58221 |
| 2022-11-17 | 30.81 | $33.37 | 61700 |
| 2022-11-16 | 30.45 | $32.71 | 45424 |
| 2022-11-15 | 30.14 | $33.70 | 95900 |
| 2022-11-14 | 29.72 | $32.27 | 52900 |
| 2022-11-11 | 29.44 | $31.99 | 38500 |
| 2022-11-10 | 29.17 | $30.84 | 194800 |
| 2022-11-09 | 29.01 | $29.25 | 184714 |
| 2022-11-08 | 29.00 | $30.61 | 48934 |
| 2022-11-07 | 28.87 | $30.73 | 92525 |
| 2022-11-04 | 28.72 | $30.85 | 2.9M |
| 2022-11-03 | 28.57 | $28.55 | 123439 |
| 2022-11-02 | 28.66 | $28.20 | 82732 |
| 2022-11-01 | 28.80 | $27.89 | 76800 |
| 2022-10-31 | 29.00 | $26.75 | 86800 |
| 2022-10-28 | 29.33 | $27.16 | 72409 |
| 2022-10-27 | 29.64 | $28.06 | 164500 |
| 2022-10-26 | 29.89 | $28.93 | 2.0M |
| 2022-10-25 | 30.07 | $27.47 | 622812 |
| 2022-10-24 | 30.41 | $27.10 | 160500 |
| 2022-10-21 | 30.82 | $29.76 | 88211 |
| 2022-10-20 | 30.98 | $29.67 | 63600 |
| 2022-10-19 | 31.17 | $29.53 | 196024 |
| 2022-10-18 | 31.38 | $30.92 | 250100 |
| 2022-10-17 | 31.49 | $31.05 | 85035 |
| 2022-10-14 | 31.59 | $30.26 | 88300 |
| 2022-10-13 | 31.79 | $30.32 | 72200 |
| 2022-10-12 | 32.01 | $30.41 | 74434 |
| 2022-10-11 | 32.25 | $30.20 | 432932 |
| 2022-10-10 | 32.53 | $30.74 | 124300 |
| 2022-10-07 | 32.79 | $32.06 | 338900 |
| 2022-10-06 | 32.94 | $32.80 | 34600 |
| 2022-10-05 | 33.04 | $33.17 | 154430 |
| 2022-10-04 | 33.12 | $33.09 | 182700 |
| 2022-10-03 | 33.23 | $31.73 | 71444 |
| 2022-09-30 | 33.48 | $31.58 | 89917 |
| 2022-09-29 | 33.78 | $31.97 | 58600 |
| 2022-09-28 | 34.06 | $32.67 | 109900 |
| 2022-09-27 | 34.30 | $32.45 | 82305 |
| 2022-09-26 | 34.59 | $32.51 | 111025 |
| 2022-09-23 | 34.90 | $32.24 | 76500 |
| 2022-09-22 | 35.26 | $33.01 | 71500 |
| 2022-09-21 | 35.58 | $33.19 | 35747 |
| 2022-09-20 | 35.89 | $34.34 | 34000 |
| 2022-09-19 | 36.11 | $34.48 | 44400 |
| 2022-09-16 | 36.33 | $34.37 | 113644 |
| 2022-09-15 | 36.58 | $35.20 | 27700 |
| 2022-09-14 | 36.75 | $35.77 | 44335 |
| 2022-09-13 | 36.89 | $35.68 | 165715 |
| 2022-09-12 | 37.05 | $37.07 | 60733 |
| 2022-09-09 | 37.08 | $36.64 | 51540 |
| 2022-09-08 | 37.16 | $35.90 | 41102 |
| 2022-09-07 | 37.31 | $36.47 | 118800 |
| 2022-09-06 | 37.42 | $35.82 | 74849 |
| 2022-09-02 | 37.60 | $36.67 | 53800 |
| 2022-09-01 | 37.71 | $37.31 | 44400 |
| 2022-08-31 | 37.75 | $37.65 | 134816 |
| 2022-08-30 | 37.77 | $37.09 | 140902 |
| 2022-08-29 | 37.84 | $37.94 | 223836 |
| 2022-08-26 | 37.83 | $38.28 | 400100 |
| 2022-08-25 | 37.79 | $38.63 | 187400 |
| 2022-08-24 | 37.71 | $37.19 | 145200 |
| 2022-08-23 | 37.79 | $37.52 | 77531 |
| 2022-08-22 | 37.84 | $37.26 | 106148 |
| 2022-08-19 | 37.92 | $37.14 | 75007 |
| 2022-08-18 | 38.03 | $37.68 | 30806 |
| 2022-08-17 | 38.10 | $37.96 | 46850 |
| 2022-08-16 | 38.15 | $38.03 | 73725 |
| 2022-08-15 | 38.21 | $38.23 | 178202 |
| 2022-08-12 | 38.25 | $38.35 | 400511 |
| 2022-08-11 | 38.29 | $38.25 | 37100 |
| 2022-08-10 | 38.35 | $37.56 | 40923 |
| 2022-08-09 | 38.48 | $37.55 | 24400 |
| 2022-08-08 | 38.63 | $37.72 | 33900 |
| 2022-08-05 | 38.78 | $37.99 | 79600 |
| 2022-08-04 | 38.93 | $38.32 | 61400 |
| 2022-08-03 | 39.06 | $37.77 | 41100 |
| 2022-08-02 | 39.27 | $37.61 | 121800 |
| 2022-08-01 | 39.52 | $37.65 | 56629 |
| 2022-07-29 | 39.79 | $37.97 | 82400 |
| 2022-07-28 | 40.06 | $39.22 | 59900 |
| 2022-07-27 | 40.21 | $39.60 | 26600 |
| 2022-07-26 | 40.35 | $39.18 | 31931 |
| 2022-07-25 | 40.55 | $39.34 | 52200 |
| 2022-07-22 | 40.75 | $39.35 | 69500 |
| 2022-07-21 | 40.95 | $40.26 | 107100 |
| 2022-07-20 | 41.08 | $40.05 | 40602 |
| 2022-07-19 | 41.23 | $40.29 | 47400 |
| 2022-07-18 | 41.36 | $39.95 | 93400 |
| 2022-07-15 | 41.53 | $39.53 | 89900 |
| 2022-07-14 | 41.74 | $40.06 | 78224 |
| 2022-07-13 | 41.90 | $40.41 | 68103 |
| 2022-07-12 | 42.02 | $40.30 | 46214 |
| 2022-07-11 | 42.16 | $40.66 | 601200 |
| 2022-07-08 | 42.26 | $42.67 | 1.4M |
| 2022-07-07 | 42.16 | $43.23 | 72119 |
| 2022-07-06 | 42.01 | $42.18 | 87500 |
| 2022-07-05 | 41.94 | $42.86 | 355800 |
| 2022-07-01 | 41.79 | $42.69 | 78025 |
| 2022-06-30 | 41.64 | $42.65 | 73137 |
| 2022-06-29 | 41.48 | $42.41 | 66000 |
| 2022-06-28 | 41.32 | $42.78 | 172400 |
| 2022-06-27 | 41.09 | $43.01 | 48500 |
| 2022-06-24 | 40.82 | $42.93 | 69000 |
| 2022-06-23 | 40.52 | $41.83 | 81300 |
| 2022-06-22 | 40.30 | $40.99 | 66442 |
| 2022-06-21 | 40.14 | $41.66 | 111935 |
| 2022-06-17 | 39.89 | $40.67 | 46809 |
| 2022-06-16 | 39.72 | $39.85 | 59513 |
| 2022-06-15 | 39.61 | $41.24 | 87300 |
| 2022-06-14 | 39.35 | $40.17 | 143200 |
| 2022-06-13 | 39.17 | $38.99 | 72700 |
| 2022-06-10 | 39.09 | $40.76 | 59346 |
| 2022-06-09 | 38.81 | $40.55 | 229000 |
| 2022-06-08 | 38.52 | $42.42 | 2.2M |
| 2022-06-07 | 38.02 | $41.02 | 143107 |
| 2022-06-06 | 37.61 | $40.14 | 56200 |
| 2022-06-03 | 37.27 | $38.94 | 60200 |
| 2022-06-02 | 37.02 | $39.59 | 38602 |
| 2022-06-01 | 36.71 | $38.31 | 189148 |
| 2022-05-31 | 36.52 | $38.73 | 75410 |
| 2022-05-27 | 36.28 | $37.24 | 65200 |
| 2022-05-26 | 36.18 | $37.01 | 87200 |
| 2022-05-25 | 36.10 | $35.88 | 32424 |
| 2022-05-24 | 36.13 | $35.56 | 60749 |
| 2022-05-23 | 36.18 | $37.17 | 39734 |
| 2022-05-20 | 36.06 | $37.15 | 72021 |
| 2022-05-19 | 35.94 | $37.14 | 449400 |
| 2022-05-18 | 35.82 | $36.00 | 62318 |
| 2022-05-17 | 35.80 | $37.09 | 89300 |
| 2022-05-16 | 35.69 | $35.82 | 90800 |
| 2022-05-13 | 35.71 | $36.06 | 80500 |
| 2022-05-12 | 35.73 | $34.66 | 84009 |
| 2022-05-11 | 35.90 | $34.58 | 114910 |
| 2022-05-10 | 36.09 | $34.40 | 128600 |
| 2022-05-09 | 36.33 | $33.85 | 99000 |
| 2022-05-06 | 36.65 | $35.14 | 83045 |
| 2022-05-05 | 36.86 | $36.15 | 99100 |
| 2022-05-04 | 37.00 | $38.11 | 90215 |
| 2022-05-03 | 36.97 | $37.96 | 72716 |
| 2022-05-02 | 36.98 | $37.55 | 109336 |
| 2022-04-29 | 37.05 | $37.22 | 117300 |
| 2022-04-28 | 37.15 | $35.77 | 180443 |
| 2022-04-27 | 37.43 | $35.62 | 119600 |
| 2022-04-26 | 37.75 | $34.17 | 109202 |
| 2022-04-25 | 38.23 | $34.85 | 194542 |
| 2022-04-22 | 38.68 | $35.71 | 147900 |
| 2022-04-21 | 39.07 | $35.48 | 125200 |
| 2022-04-20 | 39.52 | $37.02 | 57730 |
| 2022-04-19 | 39.84 | $38.29 | 44030 |
| 2022-04-18 | 40.06 | $38.68 | 72700 |
| 2022-04-14 | 40.25 | $38.85 | 100300 |
| 2022-04-13 | 40.43 | $39.40 | 101327 |
| 2022-04-12 | 40.58 | $38.79 | 75892 |
| 2022-04-11 | 40.76 | $38.77 | 112100 |
| 2022-04-08 | 40.93 | $39.83 | 58238 |
| 2022-04-07 | 40.98 | $39.95 | 55719 |
| 2022-04-06 | 41.02 | $40.63 | 76815 |
| 2022-04-05 | 40.99 | $41.48 | 92200 |
| 2022-04-04 | 40.88 | $42.72 | 101117 |
| 2022-04-01 | 40.64 | $41.31 | 131800 |
| 2022-03-31 | 40.53 | $39.99 | 105200 |
| 2022-03-30 | 40.57 | $41.58 | 139747 |
| 2022-03-29 | 40.47 | $41.46 | 157000 |
| 2022-03-28 | 40.40 | $40.71 | 179000 |
| 2022-03-25 | 40.42 | $40.27 | 295203 |
| 2022-03-24 | 40.51 | $41.57 | 204800 |
| 2022-03-23 | 40.49 | $41.86 | 516542 |
| 2022-03-22 | 40.46 | $42.24 | 392328 |
| 2022-03-21 | 40.41 | $40.61 | 210041 |
| 2022-03-18 | 40.54 | $42.22 | 457100 |
| 2022-03-17 | 40.55 | $40.47 | 426309 |
| 2022-03-16 | 40.76 | $42.02 | 482113 |
| 2022-03-15 | 40.85 | $34.53 | 338200 |
| 2022-03-14 | 41.72 | $34.67 | 467900 |
| 2022-03-11 | 42.62 | $37.52 | 948819 |
| 2022-03-10 | 43.31 | $39.03 | 182133 |
| 2022-03-09 | 43.89 | $40.85 | 71600 |
| 2022-03-08 | 44.34 | $40.06 | 104900 |
| 2022-03-07 | 44.89 | $40.44 | 104900 |
| 2022-03-04 | 45.45 | $42.11 | 215200 |
| 2022-03-03 | 45.87 | $43.41 | 364100 |
| 2022-03-02 | 46.19 | $44.61 | 53307 |
| 2022-03-01 | 46.42 | $45.09 | 43400 |
| 2022-02-28 | 46.61 | $45.19 | 105140 |
| 2022-02-25 | 46.80 | $45.60 | 84300 |
| 2022-02-24 | 46.95 | $45.08 | 142040 |
| 2022-02-23 | 47.16 | $45.28 | 134100 |
| 2022-02-22 | 47.37 | $45.43 | 82100 |
| 2022-02-18 | 47.58 | $46.72 | 70100 |
| 2022-02-17 | 47.67 | $47.81 | 170100 |
| 2022-02-16 | 47.67 | $48.14 | 111025 |
| 2022-02-15 | 47.65 | $48.04 | 85400 |
| 2022-02-14 | 47.63 | $46.47 | 65100 |
| 2022-02-11 | 47.78 | $46.67 | 80900 |
| 2022-02-10 | 47.93 | $48.10 | 100900 |
| 2022-02-09 | 47.94 | $48.69 | 157800 |
| 2022-02-08 | 47.91 | $47.61 | 633600 |
| 2022-02-07 | 47.98 | $47.45 | 58500 |
| 2022-02-04 | 48.07 | $47.98 | 74235 |
| 2022-02-03 | 48.11 | $47.58 | 242400 |
| 2022-02-02 | 48.19 | $48.04 | 77100 |
| 2022-02-01 | 48.22 | $48.44 | 174500 |
| 2022-01-31 | 48.22 | $48.28 | 104800 |
| 2022-01-28 | 48.24 | $45.98 | 103918 |
| 2022-01-27 | 48.51 | $46.06 | 280242 |
| 2022-01-26 | 48.77 | $47.51 | 745021 |
| 2022-01-25 | 48.91 | $48.14 | 150800 |
| 2022-01-24 | 48.99 | $48.32 | 119700 |
| 2022-01-21 | 49.06 | $48.85 | 161131 |
| 2022-01-20 | 49.08 | $50.07 | 228800 |
| 2022-01-19 | 48.99 | $48.85 | 93800 |
| 2022-01-18 | 49.01 | $48.90 | 76833 |
| 2022-01-14 | 49.03 | $49.41 | 61000 |
| 2022-01-13 | 49.00 | $48.85 | 103125 |
| 2022-01-12 | 49.03 | $50.70 | 76835 |
| 2022-01-11 | 48.90 | $49.44 | 175600 |
| 2022-01-10 | 48.89 | $48.40 | 106600 |
| 2022-01-07 | 49.00 | $48.30 | 130000 |
| 2022-01-06 | 49.14 | $47.74 | 177000 |
| 2022-01-05 | 49.35 | $47.07 | 873700 |
| 2022-01-04 | 49.65 | $48.51 | 273741 |
| 2022-01-03 | 49.83 | $49.80 | 148542 |
| 2021-12-31 | 49.88 | $49.84 | 98700 |
| 2021-12-30 | 49.94 | $50.06 | 182500 |
| 2021-12-29 | 49.98 | $48.22 | 181441 |
| 2021-12-28 | 50.22 | $48.96 | 234314 |
| 2021-12-27 | 50.41 | $49.44 | 104902 |
| 2021-12-23 | 50.57 | $49.88 | 79612 |
| 2021-12-22 | 50.71 | $49.60 | 171830 |
| 2021-12-21 | 50.89 | $49.75 | 114600 |
| 2021-12-20 | 51.08 | $48.16 | 177005 |
| 2021-12-17 | 51.46 | $49.70 | 247502 |
| 2021-12-16 | 51.71 | $50.32 | 269520 |
| 2021-12-15 | 51.93 | $50.11 | 92161 |
| 2021-12-14 | 52.20 | $51.49 | 110913 |
| 2021-12-13 | 52.37 | $51.67 | 108129 |
| 2021-12-10 | 52.54 | $52.46 | 84600 |
| 2021-12-09 | 52.65 | $52.39 | 97824 |
| 2021-12-08 | 52.79 | $52.46 | 177927 |
| 2021-12-07 | 52.92 | $51.67 | 107800 |
| 2021-12-06 | 53.15 | $50.93 | 132931 |
| 2021-12-03 | 53.46 | $50.18 | 323700 |
| 2021-12-02 | 53.86 | $51.60 | 173900 |
| 2021-12-01 | 54.15 | $51.80 | 232500 |
| 2021-11-30 | 54.43 | $52.49 | 147014 |
| 2021-11-29 | 54.67 | $52.64 | 73327 |
| 2021-11-26 | 54.90 | $52.87 | 50011 |
| 2021-11-24 | 55.13 | $54.06 | 79523 |
| 2021-11-23 | 55.25 | $53.86 | 88512 |
| 2021-11-22 | 55.41 | $54.47 | 157000 |
| 2021-11-19 | 55.52 | $54.81 | 113700 |
| 2021-11-18 | 55.61 | $54.56 | 277663 |
| 2021-11-17 | 55.74 | $56.24 | 330415 |
| 2021-11-16 | 55.71 | $56.78 | 101103 |
| 2021-11-15 | 55.63 | $56.13 | 101100 |
| 2021-11-12 | 55.61 | $56.71 | 67500 |
| 2021-11-11 | 55.53 | $56.62 | 606816 |
| 2021-11-10 | 55.45 | $54.78 | 175200 |
| 2021-11-09 | 55.55 | $54.44 | 84500 |
| 2021-11-08 | 55.68 | $54.64 | 58244 |
| 2021-11-05 | 55.79 | $54.23 | 213529 |
| 2021-11-04 | 55.94 | $55.14 | 162300 |
| 2021-11-03 | 56.00 | $55.26 | 86500 |
| 2021-11-02 | 56.04 | $54.77 | 114900 |
| 2021-11-01 | 56.10 | $56.03 | 192000 |
| 2021-10-29 | 56.03 | $55.48 | 177123 |
| 2021-10-28 | 55.99 | $56.14 | 1.3M |
| 2021-10-27 | 55.88 | $56.02 | 2.0M |
| 2021-10-26 | 55.77 | $56.38 | 72600 |
| 2021-10-25 | 55.60 | $57.65 | 82938 |
| 2021-10-22 | 55.29 | $57.17 | 95106 |
| 2021-10-21 | 55.01 | $57.15 | 61200 |
| 2021-10-20 | 54.71 | $57.13 | 216437 |
| 2021-10-19 | 54.40 | $57.24 | 637318 |
| 2021-10-18 | 54.05 | $55.88 | 138742 |
| 2021-10-15 | 53.81 | $55.30 | 892622 |
| 2021-10-14 | 53.62 | $54.88 | 104000 |
| 2021-10-13 | 53.46 | $55.38 | 126600 |
| 2021-10-12 | 53.26 | $54.10 | 167021 |
| 2021-10-11 | 53.17 | $54.60 | 74243 |
| 2021-10-08 | 53.05 | $54.80 | 91900 |
| 2021-10-07 | 52.92 | $54.24 | 695500 |
| 2021-10-06 | 52.85 | $51.92 | 93700 |
| 2021-10-05 | 53.03 | $52.04 | 114500 |
| 2021-10-04 | 53.23 | $51.48 | 112100 |
| 2021-10-01 | 53.50 | $52.88 | 129900 |
| 2021-09-30 | 53.66 | $53.44 | 226700 |
| 2021-09-29 | 53.79 | $52.43 | 107126 |
| 2021-09-28 | 54.03 | $52.89 | 290300 |
| 2021-09-27 | 54.24 | $53.50 | 539000 |
| 2021-09-24 | 54.39 | $52.51 | 198200 |
| 2021-09-23 | 54.66 | $53.38 | 213000 |
| 2021-09-22 | 54.85 | $53.60 | 339949 |
| 2021-09-21 | 55.03 | $52.45 | 99254 |
| 2021-09-20 | 55.33 | $51.73 | 205800 |
| 2021-09-17 | 55.71 | $54.08 | 153800 |
| 2021-09-16 | 55.85 | $53.50 | 1.2M |
| 2021-09-15 | 56.06 | $54.34 | 133945 |
| 2021-09-14 | 56.18 | $55.05 | 122642 |
| 2021-09-13 | 56.24 | $56.01 | 112000 |
| 2021-09-10 | 56.21 | $56.46 | 178121 |
| 2021-09-09 | 56.14 | $56.69 | 336338 |
| 2021-09-08 | 56.06 | $57.35 | 326943 |
| 2021-09-07 | 55.92 | $58.43 | 198400 |
| 2021-09-03 | 55.68 | $56.74 | 123123 |
| 2021-09-02 | 55.59 | $56.81 | 145224 |
| 2021-09-01 | 55.51 | $57.55 | 204935 |
| 2021-08-31 | 55.36 | $56.11 | 175200 |
| 2021-08-30 | 55.36 | $55.12 | 173600 |
| 2021-08-27 | 55.46 | $54.97 | 369300 |
| 2021-08-26 | 55.59 | $54.99 | 352000 |
| 2021-08-25 | 55.74 | $55.97 | 985377 |
| 2021-08-24 | 55.80 | $56.40 | 299801 |
| 2021-08-23 | 55.80 | $53.85 | 234438 |
| 2021-08-20 | 56.07 | $52.59 | 199900 |
| 2021-08-19 | 56.49 | $53.20 | 254200 |
| 2021-08-18 | 56.89 | $54.45 | 290364 |
| 2021-08-17 | 57.22 | $53.95 | 222100 |
| 2021-08-16 | 57.64 | $55.68 | 105900 |
| 2021-08-13 | 57.92 | $56.91 | 171721 |
| 2021-08-12 | 58.12 | $57.18 | 146021 |
| 2021-08-11 | 58.32 | $58.27 | 215331 |
| 2021-08-10 | 58.45 | $58.47 | 223809 |
| 2021-08-09 | 58.57 | $58.11 | 219527 |
| 2021-08-06 | 58.76 | $56.92 | 189203 |
| 2021-08-05 | 59.09 | $58.01 | 85232 |
| 2021-08-04 | 59.33 | $58.61 | 92100 |
| 2021-08-03 | 59.54 | $57.60 | 133751 |
| 2021-08-02 | 59.87 | $58.18 | 122600 |
| 2021-07-30 | 60.19 | $57.59 | 193989 |
| 2021-07-29 | 60.60 | $57.89 | 391600 |
| 2021-07-28 | 61.03 | $57.97 | 487725 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.85
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.90
Average
36.27
Maximum
59.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.85 | $37.49 | 54000 |
| 2026-07-23 | 37.97 | $37.80 | 13611 |
| 2026-07-22 | 38.05 | $38.03 | 19026 |
| 2026-07-21 | 38.09 | $38.54 | 29900 |
| 2026-07-20 | 38.04 | $37.86 | 20331 |
| 2026-07-17 | 38.12 | $37.35 | 6108 |
| 2026-07-16 | 38.33 | $38.63 | 40038 |
| 2026-07-15 | 38.30 | $39.09 | 30741 |
| 2026-07-14 | 38.17 | $38.63 | 13700 |
| 2026-07-13 | 38.12 | $37.77 | 26025 |
| 2026-07-10 | 38.25 | $38.53 | 6344 |
| 2026-07-09 | 38.23 | $38.99 | 13701 |
| 2026-07-08 | 38.13 | $38.19 | 9927 |
| 2026-07-07 | 38.18 | $37.92 | 8600 |
| 2026-07-06 | 38.29 | $38.22 | 7790 |
| 2026-07-02 | 38.36 | $37.68 | 28118 |
| 2026-07-01 | 38.57 | $38.72 | 15248 |
| 2026-06-30 | 38.58 | $38.88 | 12378 |
| 2026-06-29 | 38.57 | $38.31 | 22500 |
| 2026-06-26 | 38.68 | $38.06 | 40300 |
| 2026-06-25 | 38.87 | $38.63 | 23500 |
| 2026-06-24 | 38.96 | $38.42 | 10131 |
| 2026-06-23 | 39.12 | $38.53 | 12171 |
| 2026-06-22 | 39.28 | $39.68 | 7000 |
| 2026-06-18 | 39.22 | $39.52 | 4014 |
| 2026-06-17 | 39.19 | $38.94 | 5832 |
| 2026-06-16 | 39.29 | $39.33 | 6541 |
| 2026-06-15 | 39.31 | $39.85 | 13900 |
| 2026-06-12 | 39.23 | $38.94 | 20502 |
| 2026-06-11 | 39.34 | $38.96 | 26100 |
| 2026-06-10 | 39.45 | $38.77 | 29700 |
| 2026-06-09 | 39.63 | $39.07 | 90666 |
| 2026-06-08 | 39.78 | $38.53 | 36600 |
| 2026-06-05 | 40.06 | $38.76 | 49300 |
| 2026-06-04 | 40.34 | $40.31 | 6910 |
| 2026-06-03 | 40.34 | $40.46 | 8949 |
| 2026-06-02 | 40.31 | $40.89 | 11400 |
| 2026-06-01 | 40.18 | $39.62 | 51700 |
| 2026-05-29 | 40.29 | $39.83 | 74536 |
| 2026-05-28 | 40.38 | $39.92 | 26203 |
| 2026-05-27 | 40.47 | $40.07 | 14286 |
| 2026-05-26 | 40.54 | $40.37 | 36124 |
| 2026-05-22 | 40.55 | $39.67 | 47907 |
| 2026-05-21 | 40.71 | $39.91 | 8300 |
| 2026-05-20 | 40.85 | $40.40 | 37500 |
| 2026-05-19 | 40.90 | $39.94 | 18149 |
| 2026-05-18 | 41.05 | $39.97 | 33500 |
| 2026-05-15 | 41.23 | $40.18 | 10600 |
| 2026-05-14 | 41.38 | $41.15 | 15739 |
| 2026-05-13 | 41.34 | $42.39 | 35820 |
| 2026-05-12 | 41.04 | $41.19 | 11700 |
| 2026-05-11 | 40.94 | $41.59 | 13000 |
| 2026-05-08 | 40.73 | $41.02 | 56424 |
| 2026-05-07 | 40.60 | $40.95 | 20888 |
| 2026-05-06 | 40.47 | $41.12 | 14000 |
| 2026-05-05 | 40.28 | $40.12 | 110871 |
| 2026-05-04 | 40.26 | $40.18 | 14800 |
| 2026-05-01 | 40.23 | $40.40 | 13500 |
| 2026-04-30 | 40.15 | $40.25 | 81100 |
| 2026-04-29 | 40.07 | $39.68 | 9200 |
| 2026-04-28 | 40.11 | $39.51 | 5600 |
| 2026-04-27 | 40.18 | $39.79 | 24600 |
| 2026-04-24 | 40.21 | $40.15 | 22234 |
| 2026-04-23 | 40.15 | $40.00 | 13000 |
| 2026-04-22 | 40.12 | $40.69 | 4901 |
| 2026-04-21 | 39.94 | $40.32 | 13600 |
| 2026-04-20 | 39.80 | $41.04 | 14100 |
| 2026-04-17 | 39.48 | $41.06 | 27000 |
| 2026-04-16 | 39.11 | $40.58 | 24300 |
| 2026-04-15 | 38.77 | $40.03 | 18712 |
| 2026-04-14 | 38.50 | $40.11 | 23929 |
| 2026-04-13 | 38.17 | $39.44 | 6559 |
| 2026-04-10 | 37.92 | $39.19 | 20139 |
| 2026-04-09 | 37.69 | $38.85 | 19270 |
| 2026-04-08 | 37.50 | $38.97 | 20900 |
| 2026-04-07 | 37.26 | $37.47 | 16500 |
| 2026-04-06 | 37.29 | $37.61 | 15827 |
| 2026-04-02 | 37.31 | $37.70 | 28233 |
| 2026-04-01 | 37.31 | $37.94 | 24319 |
| 2026-03-31 | 37.27 | $37.82 | 51000 |
| 2026-03-30 | 37.26 | $37.00 | 35556 |
| 2026-03-27 | 37.42 | $37.08 | 42700 |
| 2026-03-26 | 37.59 | $37.02 | 9300 |
| 2026-03-25 | 37.81 | $38.16 | 21900 |
| 2026-03-24 | 37.83 | $37.41 | 50771 |
| 2026-03-23 | 38.01 | $37.44 | 85625 |
| 2026-03-20 | 38.22 | $37.35 | 31933 |
| 2026-03-19 | 38.49 | $38.24 | 232524 |
| 2026-03-18 | 38.62 | $38.59 | 10700 |
| 2026-03-17 | 38.69 | $39.19 | 16900 |
| 2026-03-16 | 38.66 | $39.44 | 18111 |
| 2026-03-13 | 38.57 | $38.86 | 12611 |
| 2026-03-12 | 38.60 | $38.77 | 14058 |
| 2026-03-11 | 38.65 | $39.26 | 13731 |
| 2026-03-10 | 38.62 | $39.33 | 32594 |
| 2026-03-09 | 38.56 | $38.56 | 77200 |
| 2026-03-06 | 38.67 | $38.04 | 132400 |
| 2026-03-05 | 38.91 | $37.66 | 149200 |
| 2026-03-04 | 39.27 | $38.10 | 43473 |
| 2026-03-03 | 39.60 | $37.77 | 150519 |
| 2026-03-02 | 40.06 | $39.27 | 136313 |
| 2026-02-27 | 40.28 | $39.63 | 18443 |
| 2026-02-26 | 40.46 | $39.83 | 32445 |
| 2026-02-25 | 40.63 | $40.71 | 83500 |
| 2026-02-24 | 40.64 | $40.48 | 37820 |
| 2026-02-23 | 40.71 | $40.60 | 360336 |
| 2026-02-20 | 40.75 | $40.82 | 47200 |
| 2026-02-19 | 40.77 | $40.66 | 15600 |
| 2026-02-18 | 40.82 | $40.85 | 36200 |
| 2026-02-17 | 40.84 | $40.62 | 198345 |
| 2026-02-13 | 40.91 | $40.51 | 47709 |
| 2026-02-12 | 41.02 | $40.55 | 52300 |
| 2026-02-11 | 41.13 | $41.31 | 33300 |
| 2026-02-10 | 41.11 | $41.45 | 30518 |
| 2026-02-09 | 41.06 | $41.33 | 50500 |
| 2026-02-06 | 41.02 | $40.98 | 34540 |
| 2026-02-05 | 41.05 | $40.04 | 32900 |
| 2026-02-04 | 41.29 | $40.22 | 2.9M |
| 2026-02-03 | 41.52 | $40.77 | 2.1M |
| 2026-02-02 | 41.68 | $40.81 | 23936 |
| 2026-01-30 | 41.86 | $41.29 | 42740 |
| 2026-01-29 | 41.96 | $41.95 | 31544 |
| 2026-01-28 | 41.94 | $41.89 | 27400 |
| 2026-01-27 | 41.92 | $41.91 | 32440 |
| 2026-01-26 | 41.90 | $41.63 | 30530 |
| 2026-01-23 | 41.93 | $41.90 | 15400 |
| 2026-01-22 | 41.91 | $42.01 | 501100 |
| 2026-01-21 | 41.86 | $41.77 | 451032 |
| 2026-01-20 | 41.85 | $41.05 | 23825 |
| 2026-01-16 | 41.99 | $41.74 | 9500 |
| 2026-01-15 | 42.00 | $42.32 | 390012 |
| 2026-01-14 | 41.90 | $42.16 | 8938 |
| 2026-01-13 | 41.80 | $42.15 | 16019 |
| 2026-01-12 | 41.70 | $42.98 | 32147 |
| 2026-01-09 | 41.40 | $41.77 | 21500 |
| 2026-01-08 | 41.30 | $41.69 | 28700 |
| 2026-01-07 | 41.21 | $41.63 | 16630 |
| 2026-01-06 | 41.11 | $41.99 | 21600 |
| 2026-01-05 | 40.93 | $41.90 | 25405 |
| 2026-01-02 | 40.73 | $41.48 | 23900 |
| 2025-12-31 | 40.59 | $40.11 | 70926 |
| 2025-12-30 | 40.72 | $40.64 | 30738 |
| 2025-12-29 | 40.75 | $40.51 | 104513 |
| 2025-12-26 | 40.82 | $41.10 | 17427 |
| 2025-12-24 | 40.78 | $41.02 | 292600 |
| 2025-12-23 | 40.75 | $41.18 | 17804 |
| 2025-12-22 | 40.69 | $41.24 | 21131 |
| 2025-12-19 | 40.60 | $40.98 | 32516 |
| 2025-12-18 | 40.55 | $40.53 | 18004 |
| 2025-12-17 | 40.60 | $40.35 | 19400 |
| 2025-12-16 | 40.69 | $40.34 | 18900 |
| 2025-12-15 | 40.79 | $40.71 | 16600 |
| 2025-12-12 | 40.84 | $41.07 | 9932 |
| 2025-12-11 | 40.82 | $41.16 | 28811 |
| 2025-12-10 | 40.79 | $41.38 | 13132 |
| 2025-12-09 | 40.70 | $41.10 | 41547 |
| 2025-12-08 | 40.66 | $41.35 | 44300 |
| 2025-12-05 | 40.56 | $41.25 | 30700 |
| 2025-12-04 | 40.47 | $40.78 | 230900 |
| 2025-12-03 | 40.46 | $40.56 | 61100 |
| 2025-12-02 | 40.51 | $40.86 | 15339 |
| 2025-12-01 | 40.51 | $41.22 | 25036 |
| 2025-11-28 | 40.43 | $40.89 | 12829 |
| 2025-11-26 | 40.41 | $40.59 | 31923 |
| 2025-11-25 | 40.45 | $40.48 | 38300 |
| 2025-11-24 | 40.53 | $40.20 | 28600 |
| 2025-11-21 | 40.69 | $39.57 | 57200 |
| 2025-11-20 | 41.01 | $39.68 | 17510 |
| 2025-11-19 | 41.36 | $40.53 | 29500 |
| 2025-11-18 | 41.59 | $40.87 | 15011 |
| 2025-11-17 | 41.79 | $41.03 | 39400 |
| 2025-11-14 | 41.99 | $41.41 | 51100 |
| 2025-11-13 | 42.14 | $42.09 | 12039 |
| 2025-11-12 | 42.18 | $42.04 | 6400 |
| 2025-11-11 | 42.23 | $42.13 | 16024 |
| 2025-11-10 | 42.27 | $42.38 | 12800 |
| 2025-11-07 | 42.27 | $41.88 | 12700 |
| 2025-11-06 | 42.37 | $42.19 | 6800 |
| 2025-11-05 | 42.43 | $41.90 | 8700 |
| 2025-11-04 | 42.55 | $41.35 | 31347 |
| 2025-11-03 | 42.82 | $42.25 | 16500 |
| 2025-10-31 | 42.93 | $42.33 | 18644 |
| 2025-10-30 | 43.05 | $43.04 | 18512 |
| 2025-10-29 | 43.04 | $43.81 | 19648 |
| 2025-10-28 | 42.86 | $43.34 | 33038 |
| 2025-10-27 | 42.75 | $43.65 | 19146 |
| 2025-10-24 | 42.55 | $42.80 | 31233 |
| 2025-10-23 | 42.51 | $42.18 | 8732 |
| 2025-10-22 | 42.59 | $41.73 | 18200 |
| 2025-10-21 | 42.78 | $42.01 | 30600 |
| 2025-10-20 | 42.93 | $42.21 | 98018 |
| 2025-10-17 | 43.07 | $41.76 | 132000 |
| 2025-10-16 | 43.33 | $42.12 | 17800 |
| 2025-10-15 | 43.55 | $42.04 | 47946 |
| 2025-10-14 | 43.82 | $41.44 | 58820 |
| 2025-10-13 | 44.26 | $42.25 | 24500 |
| 2025-10-10 | 44.59 | $41.09 | 136100 |
| 2025-10-09 | 45.21 | $44.05 | 15600 |
| 2025-10-08 | 45.31 | $44.86 | 10500 |
| 2025-10-07 | 45.24 | $44.60 | 15000 |
| 2025-10-06 | 45.20 | $45.06 | 16544 |
| 2025-10-03 | 45.05 | $45.02 | 49600 |
| 2025-10-02 | 44.88 | $45.34 | 14122 |
| 2025-10-01 | 44.61 | $44.80 | 20200 |
| 2025-09-30 | 44.39 | $44.58 | 53221 |
| 2025-09-29 | 44.18 | $44.27 | 57100 |
| 2025-09-26 | 43.99 | $43.25 | 21223 |
| 2025-09-25 | 43.98 | $43.78 | 8400 |
| 2025-09-24 | 43.85 | $43.77 | 23088 |
| 2025-09-23 | 43.68 | $43.00 | 38145 |
| 2025-09-22 | 43.65 | $43.60 | 17100 |
| 2025-09-19 | 43.47 | $43.38 | 23403 |
| 2025-09-18 | 43.30 | $43.43 | 31500 |
| 2025-09-17 | 43.08 | $43.95 | 39915 |
| 2025-09-16 | 42.71 | $43.25 | 25636 |
| 2025-09-15 | 42.42 | $42.98 | 10800 |
| 2025-09-12 | 42.14 | $42.55 | 17800 |
| 2025-09-11 | 41.88 | $42.79 | 34743 |
| 2025-09-10 | 41.53 | $41.43 | 23700 |
| 2025-09-09 | 41.40 | $41.77 | 25600 |
| 2025-09-08 | 41.17 | $41.75 | 25333 |
| 2025-09-05 | 40.90 | $41.22 | 12437 |
| 2025-09-04 | 40.69 | $39.96 | 19618 |
| 2025-09-03 | 40.71 | $40.98 | 23900 |
| 2025-09-02 | 40.50 | $40.88 | 36131 |
| 2025-08-29 | 40.28 | $40.86 | 16732 |
| 2025-08-28 | 40.02 | $39.99 | 26100 |
| 2025-08-27 | 39.90 | $39.49 | 13500 |
| 2025-08-26 | 39.85 | $40.51 | 25100 |
| 2025-08-25 | 39.57 | $40.35 | 29410 |
| 2025-08-22 | 39.28 | $40.21 | 18703 |
| 2025-08-21 | 38.96 | $39.07 | 7107 |
| 2025-08-20 | 38.83 | $38.91 | 7448 |
| 2025-08-19 | 38.70 | $38.70 | 17700 |
| 2025-08-18 | 38.59 | $39.14 | 8153 |
| 2025-08-15 | 38.36 | $38.75 | 6400 |
| 2025-08-14 | 38.18 | $38.23 | 13400 |
| 2025-08-13 | 38.07 | $38.98 | 9800 |
| 2025-08-12 | 37.78 | $37.83 | 12647 |
| 2025-08-11 | 37.68 | $37.34 | 5948 |
| 2025-08-08 | 37.67 | $37.39 | 6524 |
| 2025-08-07 | 37.63 | $37.35 | 11008 |
| 2025-08-06 | 37.60 | $37.54 | 14500 |
| 2025-08-05 | 37.51 | $37.25 | 26300 |
| 2025-08-04 | 37.47 | $36.92 | 9543 |
| 2025-08-01 | 37.48 | $36.45 | 9800 |
| 2025-07-31 | 37.59 | $37.02 | 17300 |
| 2025-07-30 | 37.60 | $37.32 | 4128 |
| 2025-07-29 | 37.53 | $37.91 | 12500 |
| 2025-07-28 | 37.32 | $37.58 | 11627 |
| 2025-07-25 | 37.15 | $37.51 | 9202 |
| 2025-07-24 | 36.95 | $37.71 | 14503 |
| 2025-07-23 | 36.67 | $37.61 | 8129 |
| 2025-07-22 | 36.36 | $37.35 | 20000 |
| 2025-07-21 | 36.06 | $36.92 | 18214 |
| 2025-07-18 | 35.79 | $36.76 | 20900 |
| 2025-07-17 | 35.51 | $36.42 | 13813 |
| 2025-07-16 | 35.25 | $35.85 | 9800 |
| 2025-07-15 | 35.07 | $35.99 | 15900 |
| 2025-07-14 | 34.82 | $35.15 | 13440 |
| 2025-07-11 | 34.71 | $34.77 | 4813 |
| 2025-07-10 | 34.66 | $34.80 | 5100 |
| 2025-07-09 | 34.60 | $34.68 | 6921 |
| 2025-07-08 | 34.55 | $34.79 | 4200 |
| 2025-07-07 | 34.46 | $34.27 | 13100 |
| 2025-07-03 | 34.47 | $34.47 | 5217 |
| 2025-07-02 | 34.44 | $34.22 | 3000 |
| 2025-07-01 | 34.46 | $34.44 | 5835 |
| 2025-06-30 | 34.42 | $34.41 | 7800 |
| 2025-06-27 | 34.39 | $34.21 | 9100 |
| 2025-06-26 | 34.39 | $34.29 | 20400 |
| 2025-06-25 | 34.38 | $34.46 | 4407 |
| 2025-06-24 | 34.32 | $34.76 | 23911 |
| 2025-06-23 | 34.19 | $33.78 | 9602 |
| 2025-06-20 | 34.25 | $33.52 | 6700 |
| 2025-06-18 | 34.36 | $33.86 | 5800 |
| 2025-06-17 | 34.42 | $34.07 | 12100 |
| 2025-06-16 | 34.45 | $34.49 | 17300 |
| 2025-06-13 | 34.38 | $34.10 | 5900 |
| 2025-06-12 | 34.39 | $34.82 | 4425 |
| 2025-06-11 | 34.24 | $34.61 | 9936 |
| 2025-06-10 | 34.11 | $34.57 | 16700 |
| 2025-06-09 | 33.97 | $34.55 | 17716 |
| 2025-06-06 | 33.80 | $33.97 | 22923 |
| 2025-06-05 | 33.73 | $34.08 | 19712 |
| 2025-06-04 | 33.62 | $34.00 | 32221 |
| 2025-06-03 | 33.50 | $33.22 | 6937 |
| 2025-06-02 | 33.54 | $33.04 | 13700 |
| 2025-05-30 | 33.61 | $32.81 | 13331 |
| 2025-05-29 | 33.75 | $33.47 | 20300 |
| 2025-05-28 | 33.76 | $33.03 | 11500 |
| 2025-05-27 | 33.86 | $33.33 | 23542 |
| 2025-05-23 | 33.92 | $33.90 | 3900 |
| 2025-05-22 | 33.86 | $33.84 | 5282 |
| 2025-05-21 | 33.81 | $34.11 | 9700 |
| 2025-05-20 | 33.68 | $34.15 | 11000 |
| 2025-05-19 | 33.52 | $33.73 | 13609 |
| 2025-05-16 | 33.43 | $33.60 | 12900 |
| 2025-05-15 | 33.34 | $33.55 | 25500 |
| 2025-05-14 | 33.25 | $34.21 | 14100 |
| 2025-05-13 | 33.00 | $33.87 | 26200 |
| 2025-05-12 | 32.78 | $34.04 | 12214 |
| 2025-05-09 | 32.48 | $32.81 | 4900 |
| 2025-05-08 | 32.40 | $33.07 | 7100 |
| 2025-05-07 | 32.25 | $32.59 | 6700 |
| 2025-05-06 | 32.18 | $33.33 | 8237 |
| 2025-05-05 | 31.94 | $33.15 | 14300 |
| 2025-05-02 | 31.70 | $33.08 | 21800 |
| 2025-05-01 | 31.43 | $31.99 | 21700 |
| 2025-04-30 | 31.36 | $32.11 | 14705 |
| 2025-04-29 | 31.25 | $32.06 | 17300 |
| 2025-04-28 | 31.14 | $31.96 | 11736 |
| 2025-04-25 | 31.03 | $32.12 | 6203 |
| 2025-04-24 | 30.88 | $32.21 | 24500 |
| 2025-04-23 | 30.69 | $31.99 | 52923 |
| 2025-04-22 | 30.52 | $31.49 | 28920 |
| 2025-04-21 | 30.43 | $30.67 | 14749 |
| 2025-04-17 | 30.51 | $30.41 | 24600 |
| 2025-04-16 | 30.66 | $30.41 | 23739 |
| 2025-04-15 | 30.84 | $31.03 | 10533 |
| 2025-04-14 | 30.93 | $31.31 | 130800 |
| 2025-04-11 | 30.98 | $30.84 | 75107 |
| 2025-04-10 | 31.14 | $29.84 | 55400 |
| 2025-04-09 | 31.55 | $29.90 | 71418 |
| 2025-04-08 | 32.01 | $28.05 | 55200 |
| 2025-04-07 | 32.95 | $28.56 | 95460 |
| 2025-04-04 | 33.93 | $31.23 | 73454 |
| 2025-04-03 | 34.50 | $33.43 | 58600 |
| 2025-04-02 | 34.70 | $34.03 | 14373 |
| 2025-04-01 | 34.81 | $34.20 | 149100 |
| 2025-03-31 | 34.89 | $34.04 | 18041 |
| 2025-03-28 | 35.02 | $34.15 | 21900 |
| 2025-03-27 | 35.15 | $34.77 | 23304 |
| 2025-03-26 | 35.16 | $34.15 | 24541 |
| 2025-03-25 | 35.30 | $34.06 | 67600 |
| 2025-03-24 | 35.47 | $34.37 | 14100 |
| 2025-03-21 | 35.61 | $34.35 | 30530 |
| 2025-03-20 | 35.76 | $34.95 | 19100 |
| 2025-03-19 | 35.81 | $35.93 | 92104 |
| 2025-03-18 | 35.65 | $35.95 | 38412 |
| 2025-03-17 | 35.46 | $36.23 | 59822 |
| 2025-03-14 | 35.17 | $35.65 | 26613 |
| 2025-03-13 | 34.95 | $34.51 | 24932 |
| 2025-03-12 | 34.93 | $34.59 | 29200 |
| 2025-03-11 | 34.88 | $34.75 | 38500 |
| 2025-03-10 | 34.78 | $34.10 | 30409 |
| 2025-03-07 | 34.80 | $34.94 | 176126 |
| 2025-03-06 | 34.64 | $35.14 | 79704 |
| 2025-03-05 | 34.40 | $34.85 | 22000 |
| 2025-03-04 | 34.18 | $33.55 | 19700 |
| 2025-03-03 | 34.20 | $33.06 | 29800 |
| 2025-02-28 | 34.31 | $33.43 | 33400 |
| 2025-02-27 | 34.36 | $34.31 | 28700 |
| 2025-02-26 | 34.22 | $34.63 | 50200 |
| 2025-02-25 | 33.98 | $33.89 | 65803 |
| 2025-02-24 | 33.85 | $33.74 | 45121 |
| 2025-02-21 | 33.73 | $35.15 | 70300 |
| 2025-02-20 | 33.28 | $34.43 | 48100 |
| 2025-02-19 | 32.91 | $33.73 | 34400 |
| 2025-02-18 | 32.62 | $33.74 | 65035 |
| 2025-02-14 | 32.27 | $33.77 | 40303 |
| 2025-02-13 | 31.86 | $32.69 | 33900 |
| 2025-02-12 | 31.60 | $32.70 | 39700 |
| 2025-02-11 | 31.30 | $31.96 | 34635 |
| 2025-02-10 | 31.10 | $32.28 | 35400 |
| 2025-02-07 | 30.80 | $31.67 | 85500 |
| 2025-02-06 | 30.58 | $31.06 | 19438 |
| 2025-02-05 | 30.45 | $30.56 | 33400 |
| 2025-02-04 | 30.41 | $31.13 | 40100 |
| 2025-02-03 | 30.23 | $30.43 | 37000 |
| 2025-01-31 | 30.17 | $30.68 | 104200 |
| 2025-01-30 | 30.05 | $31.31 | 65503 |
| 2025-01-29 | 29.78 | $30.66 | 59217 |
| 2025-01-28 | 29.60 | $30.69 | 13116 |
| 2025-01-27 | 29.39 | $30.29 | 17235 |
| 2025-01-24 | 29.23 | $30.28 | 38100 |
| 2025-01-23 | 29.05 | $29.59 | 34300 |
| 2025-01-22 | 28.98 | $29.82 | 7530 |
| 2025-01-21 | 28.86 | $29.88 | 23900 |
| 2025-01-17 | 28.71 | $29.48 | 23500 |
| 2025-01-16 | 28.63 | $28.83 | 6439 |
| 2025-01-15 | 28.67 | $28.90 | 17400 |
| 2025-01-14 | 28.71 | $28.82 | 9000 |
| 2025-01-13 | 28.78 | $28.03 | 17934 |
| 2025-01-10 | 29.03 | $27.92 | 104400 |
| 2025-01-08 | 29.34 | $28.82 | 48200 |
| 2025-01-07 | 29.53 | $29.00 | 13744 |
| 2025-01-06 | 29.70 | $29.08 | 38200 |
| 2025-01-03 | 29.89 | $29.39 | 6329 |
| 2025-01-02 | 30.05 | $29.37 | 229405 |
| 2024-12-31 | 30.24 | $29.88 | 41311 |
| 2024-12-30 | 30.35 | $30.09 | 20219 |
| 2024-12-27 | 30.44 | $30.39 | 24100 |
| 2024-12-26 | 30.48 | $30.68 | 13600 |
| 2024-12-24 | 30.47 | $30.65 | 23200 |
| 2024-12-23 | 30.47 | $30.42 | 35034 |
| 2024-12-20 | 30.52 | $30.40 | 23333 |
| 2024-12-19 | 30.58 | $30.33 | 18445 |
| 2024-12-18 | 30.66 | $30.08 | 35748 |
| 2024-12-17 | 30.82 | $30.69 | 19831 |
| 2024-12-16 | 30.87 | $30.24 | 20500 |
| 2024-12-13 | 31.03 | $30.83 | 25834 |
| 2024-12-12 | 31.08 | $31.33 | 23300 |
| 2024-12-11 | 31.04 | $31.38 | 15825 |
| 2024-12-10 | 30.99 | $31.46 | 23613 |
| 2024-12-09 | 30.91 | $33.33 | 69108 |
| 2024-12-06 | 30.43 | $30.84 | 12916 |
| 2024-12-05 | 30.40 | $30.51 | 20226 |
| 2024-12-04 | 30.43 | $30.37 | 41500 |
| 2024-12-03 | 30.50 | $30.72 | 29100 |
| 2024-12-02 | 30.51 | $30.83 | 17800 |
| 2024-11-29 | 30.51 | $30.75 | 14700 |
| 2024-11-27 | 30.52 | $30.61 | 39231 |
| 2024-11-26 | 30.57 | $29.75 | 40846 |
| 2024-11-25 | 30.80 | $29.99 | 23404 |
| 2024-11-22 | 31.03 | $29.95 | 28500 |
| 2024-11-21 | 31.31 | $30.83 | 16520 |
| 2024-11-20 | 31.45 | $31.03 | 27100 |
| 2024-11-19 | 31.57 | $30.87 | 20738 |
| 2024-11-18 | 31.75 | $30.85 | 17848 |
| 2024-11-15 | 31.95 | $30.70 | 48404 |
| 2024-11-14 | 32.23 | $30.92 | 374425 |
| 2024-11-13 | 32.50 | $31.53 | 43220 |
| 2024-11-12 | 32.68 | $31.48 | 30926 |
| 2024-11-11 | 32.91 | $32.39 | 32608 |
| 2024-11-08 | 32.97 | $32.01 | 27700 |
| 2024-11-07 | 33.13 | $34.03 | 31318 |
| 2024-11-06 | 32.88 | $32.27 | 73840 |
| 2024-11-05 | 32.96 | $33.24 | 31112 |
| 2024-11-04 | 32.84 | $32.36 | 32715 |
| 2024-11-01 | 32.89 | $31.94 | 21715 |
| 2024-10-31 | 33.03 | $31.99 | 15581 |
| 2024-10-30 | 33.19 | $32.15 | 19211 |
| 2024-10-29 | 33.32 | $32.50 | 22515 |
| 2024-10-28 | 33.40 | $32.92 | 15700 |
| 2024-10-25 | 33.41 | $32.50 | 17714 |
| 2024-10-24 | 33.49 | $32.05 | 165400 |
| 2024-10-23 | 33.68 | $32.35 | 29700 |
| 2024-10-22 | 33.82 | $32.72 | 23000 |
| 2024-10-21 | 33.91 | $32.31 | 36619 |
| 2024-10-18 | 34.09 | $32.54 | 43300 |
| 2024-10-17 | 34.23 | $30.97 | 77213 |
| 2024-10-16 | 34.73 | $31.83 | 93744 |
| 2024-10-15 | 35.11 | $31.63 | 164800 |
| 2024-10-14 | 35.58 | $33.23 | 73347 |
| 2024-10-11 | 35.77 | $34.22 | 157995 |
| 2024-10-10 | 35.77 | $34.15 | 86621 |
| 2024-10-09 | 35.77 | $34.08 | 189815 |
| 2024-10-08 | 35.76 | $35.47 | 176123 |
| 2024-10-07 | 35.44 | $39.52 | 119400 |
| 2024-10-04 | 34.20 | $37.69 | 50500 |
| 2024-10-03 | 33.13 | $36.17 | 66100 |
| 2024-10-02 | 32.19 | $37.14 | 125236 |
| 2024-10-01 | 30.88 | $34.64 | 129258 |
| 2024-09-30 | 29.87 | $33.15 | 156811 |
| 2024-09-27 | 29.01 | $32.55 | 130017 |
| 2024-09-26 | 28.14 | $31.60 | 95700 |
| 2024-09-25 | 27.31 | $28.76 | 27800 |
| 2024-09-24 | 26.95 | $29.57 | 73300 |
| 2024-09-23 | 26.36 | $27.11 | 16426 |
| 2024-09-20 | 26.19 | $26.84 | 14121 |
| 2024-09-19 | 26.05 | $26.88 | 23622 |
| 2024-09-18 | 25.89 | $26.08 | 3801 |
| 2024-09-17 | 25.86 | $26.19 | 7631 |
| 2024-09-16 | 25.80 | $25.99 | 13800 |
| 2024-09-13 | 25.78 | $25.90 | 8018 |
| 2024-09-12 | 25.78 | $25.91 | 11312 |
| 2024-09-11 | 25.78 | $25.99 | 36300 |
| 2024-09-10 | 25.76 | $25.59 | 8417 |
| 2024-09-09 | 25.82 | $25.68 | 17700 |
| 2024-09-06 | 25.87 | $25.67 | 6613 |
| 2024-09-05 | 25.94 | $26.02 | 9700 |
| 2024-09-04 | 25.94 | $25.93 | 12223 |
| 2024-09-03 | 25.97 | $26.04 | 11900 |
| 2024-08-30 | 25.97 | $26.27 | 8837 |
| 2024-08-29 | 25.93 | $25.87 | 13900 |
| 2024-08-28 | 25.97 | $25.31 | 21300 |
| 2024-08-27 | 26.14 | $25.85 | 7414 |
| 2024-08-26 | 26.21 | $25.86 | 24300 |
| 2024-08-23 | 26.30 | $26.53 | 9829 |
| 2024-08-22 | 26.27 | $26.29 | 6900 |
| 2024-08-21 | 26.27 | $26.60 | 15000 |
| 2024-08-20 | 26.22 | $26.27 | 6838 |
| 2024-08-19 | 26.23 | $26.90 | 8513 |
| 2024-08-16 | 26.10 | $26.74 | 13320 |
| 2024-08-15 | 25.99 | $26.28 | 55600 |
| 2024-08-14 | 25.97 | $25.98 | 29738 |
| 2024-08-13 | 26.00 | $26.56 | 8241 |
| 2024-08-12 | 25.92 | $26.39 | 8647 |
| 2024-08-09 | 25.86 | $26.19 | 6800 |
| 2024-08-08 | 25.84 | $26.33 | 10900 |
| 2024-08-07 | 25.78 | $25.80 | 10900 |
| 2024-08-06 | 25.84 | $25.85 | 30600 |
| 2024-08-05 | 25.89 | $25.82 | 11015 |
| 2024-08-02 | 25.96 | $25.90 | 38600 |
| 2024-08-01 | 26.03 | $25.92 | 12500 |
| 2024-07-31 | 26.11 | $26.39 | 13500 |
| 2024-07-30 | 26.10 | $25.70 | 21400 |
| 2024-07-29 | 26.24 | $25.98 | 7100 |
| 2024-07-26 | 26.35 | $26.22 | 4734 |
| 2024-07-25 | 26.43 | $25.94 | 10400 |
| 2024-07-24 | 26.58 | $26.11 | 12800 |
| 2024-07-23 | 26.72 | $26.50 | 10232 |
| 2024-07-22 | 26.80 | $27.13 | 12930 |
| 2024-07-19 | 26.77 | $26.74 | 21620 |
| 2024-07-18 | 26.82 | $26.73 | 21300 |
| 2024-07-17 | 26.87 | $26.91 | 12103 |
| 2024-07-16 | 26.90 | $27.18 | 27011 |
| 2024-07-15 | 26.88 | $27.12 | 30338 |
| 2024-07-12 | 26.87 | $27.69 | 13800 |
| 2024-07-11 | 26.75 | $27.48 | 12300 |
| 2024-07-10 | 26.64 | $26.90 | 10000 |
| 2024-07-09 | 26.65 | $26.87 | 13700 |
| 2024-07-08 | 26.67 | $26.42 | 14948 |
| 2024-07-05 | 26.79 | $26.68 | 24800 |
| 2024-07-03 | 26.87 | $27.05 | 3222 |
| 2024-07-02 | 26.90 | $26.52 | 84600 |
| 2024-07-01 | 27.04 | $26.55 | 68636 |
| 2024-06-28 | 27.21 | $26.53 | 8507 |
| 2024-06-27 | 27.40 | $26.59 | 26345 |
| 2024-06-26 | 27.62 | $27.17 | 12800 |
| 2024-06-25 | 27.76 | $27.06 | 10015 |
| 2024-06-24 | 27.94 | $27.61 | 21702 |
| 2024-06-21 | 28.03 | $27.58 | 23600 |
| 2024-06-20 | 28.15 | $27.75 | 11300 |
| 2024-06-18 | 28.25 | $28.10 | 11633 |
| 2024-06-17 | 28.29 | $28.21 | 14230 |
| 2024-06-14 | 28.32 | $27.91 | 25623 |
| 2024-06-13 | 28.41 | $28.05 | 46500 |
| 2024-06-12 | 28.49 | $28.08 | 9800 |
| 2024-06-11 | 28.58 | $28.00 | 9617 |
| 2024-06-10 | 28.70 | $28.17 | 5844 |
| 2024-06-07 | 28.80 | $27.96 | 13200 |
| 2024-06-06 | 28.96 | $28.63 | 32500 |
| 2024-06-05 | 29.01 | $28.68 | 76909 |
| 2024-06-04 | 29.05 | $28.56 | 10600 |
| 2024-06-03 | 29.12 | $28.22 | 21100 |
| 2024-05-31 | 29.27 | $28.16 | 12800 |
| 2024-05-30 | 29.46 | $28.75 | 7028 |
| 2024-05-29 | 29.55 | $28.44 | 11816 |
| 2024-05-28 | 29.71 | $28.64 | 19200 |
| 2024-05-24 | 29.86 | $28.85 | 15600 |
| 2024-05-23 | 29.98 | $28.91 | 29400 |
| 2024-05-22 | 30.10 | $29.46 | 13100 |
| 2024-05-21 | 30.12 | $29.70 | 27400 |
| 2024-05-20 | 30.08 | $30.25 | 70801 |
| 2024-05-17 | 29.92 | $30.45 | 14518 |
| 2024-05-16 | 29.69 | $30.26 | 29302 |
| 2024-05-15 | 29.45 | $29.71 | 8700 |
| 2024-05-14 | 29.28 | $29.56 | 27800 |
| 2024-05-13 | 29.11 | $29.71 | 17700 |
| 2024-05-10 | 28.88 | $29.12 | 12619 |
| 2024-05-09 | 28.73 | $29.25 | 11109 |
| 2024-05-08 | 28.52 | $28.63 | 21819 |
| 2024-05-07 | 28.40 | $29.02 | 36605 |
| 2024-05-06 | 28.18 | $29.34 | 13500 |
| 2024-05-03 | 27.86 | $29.41 | 14200 |
| 2024-05-02 | 27.46 | $29.19 | 44200 |
| 2024-05-01 | 27.04 | $27.48 | 14700 |
| 2024-04-30 | 26.92 | $27.38 | 16835 |
| 2024-04-29 | 26.79 | $27.94 | 41100 |
| 2024-04-26 | 26.52 | $27.58 | 19605 |
| 2024-04-25 | 26.29 | $26.94 | 14342 |
| 2024-04-24 | 26.15 | $26.83 | 54402 |
| 2024-04-23 | 26.01 | $26.49 | 8037 |
| 2024-04-22 | 25.93 | $26.12 | 13323 |
| 2024-04-19 | 25.91 | $25.54 | 17945 |
| 2024-04-18 | 26.01 | $25.76 | 19400 |
| 2024-04-17 | 26.08 | $25.54 | 28728 |
| 2024-04-16 | 26.21 | $25.50 | 11024 |
| 2024-04-15 | 26.37 | $25.78 | 17000 |
| 2024-04-12 | 26.49 | $25.72 | 27700 |
| 2024-04-11 | 26.65 | $26.53 | 18300 |
| 2024-04-10 | 26.66 | $26.40 | 14332 |
| 2024-04-09 | 26.70 | $26.75 | 14508 |
| 2024-04-08 | 26.67 | $26.43 | 25537 |
| 2024-04-05 | 26.71 | $26.43 | 15900 |
| 2024-04-04 | 26.75 | $26.56 | 15011 |
| 2024-04-03 | 26.77 | $26.64 | 19422 |
| 2024-04-02 | 26.77 | $26.80 | 21121 |
| 2024-04-01 | 26.73 | $26.82 | 28441 |
| 2024-03-28 | 26.69 | $26.38 | 15918 |
| 2024-03-27 | 26.73 | $26.16 | 241942 |
| 2024-03-26 | 26.82 | $26.32 | 10700 |
| 2024-03-25 | 26.89 | $26.26 | 12800 |
| 2024-03-22 | 26.98 | $26.31 | 25800 |
| 2024-03-21 | 27.08 | $26.76 | 22308 |
| 2024-03-20 | 27.09 | $27.28 | 11574 |
| 2024-03-19 | 26.99 | $26.91 | 20500 |
| 2024-03-18 | 26.96 | $27.19 | 12740 |
| 2024-03-15 | 26.85 | $26.95 | 19900 |
| 2024-03-14 | 26.77 | $26.86 | 15400 |
| 2024-03-13 | 26.70 | $27.46 | 26400 |
| 2024-03-12 | 26.49 | $27.42 | 41213 |
| 2024-03-11 | 26.25 | $26.88 | 46000 |
| 2024-03-08 | 26.08 | $26.10 | 16520 |
| 2024-03-07 | 26.05 | $25.91 | 15902 |
| 2024-03-06 | 26.06 | $26.20 | 59000 |
| 2024-03-05 | 26.00 | $25.85 | 23100 |
| 2024-03-04 | 26.00 | $26.16 | 37537 |
| 2024-03-01 | 25.94 | $26.52 | 40940 |
| 2024-02-29 | 25.79 | $26.06 | 56200 |
| 2024-02-28 | 25.72 | $25.91 | 90139 |
| 2024-02-27 | 25.66 | $26.64 | 90800 |
| 2024-02-26 | 25.44 | $26.16 | 23000 |
| 2024-02-23 | 25.28 | $26.20 | 3.4M |
| 2024-02-22 | 25.10 | $26.11 | 22300 |
| 2024-02-21 | 24.90 | $25.82 | 32009 |
| 2024-02-20 | 24.73 | $25.35 | 17443 |
| 2024-02-16 | 24.63 | $25.68 | 80311 |
| 2024-02-15 | 24.45 | $25.19 | 82700 |
| 2024-02-14 | 24.35 | $25.02 | 146200 |
| 2024-02-13 | 24.27 | $24.63 | 128600 |
| 2024-02-12 | 24.27 | $25.15 | 37000 |
| 2024-02-09 | 24.15 | $24.71 | 156000 |
| 2024-02-08 | 24.12 | $24.62 | 70500 |
| 2024-02-07 | 24.10 | $24.90 | 34700 |
| 2024-02-06 | 24.03 | $25.15 | 44531 |
| 2024-02-05 | 23.90 | $23.69 | 67540 |
| 2024-02-02 | 24.06 | $23.36 | 35800 |
| 2024-02-01 | 24.32 | $24.16 | 76439 |
| 2024-01-31 | 24.46 | $23.86 | 47719 |
| 2024-01-30 | 24.69 | $24.05 | 25015 |
| 2024-01-29 | 24.92 | $24.60 | 50600 |
| 2024-01-26 | 25.08 | $25.25 | 21540 |
| 2024-01-25 | 25.13 | $25.60 | 37500 |
| 2024-01-24 | 25.12 | $25.87 | 28839 |
| 2024-01-23 | 25.06 | $25.27 | 33000 |
| 2024-01-22 | 25.12 | $24.43 | 26900 |
| 2024-01-19 | 25.37 | $25.04 | 47439 |
| 2024-01-18 | 25.54 | $24.94 | 24514 |
| 2024-01-17 | 25.76 | $24.81 | 54000 |
| 2024-01-16 | 26.04 | $25.47 | 33300 |
| 2024-01-12 | 26.24 | $26.11 | 2.8M |
| 2024-01-11 | 26.34 | $26.32 | 36100 |
| 2024-01-10 | 26.41 | $25.97 | 54400 |
| 2024-01-09 | 26.57 | $26.00 | 16500 |
| 2024-01-08 | 26.75 | $26.32 | 53637 |
| 2024-01-05 | 26.90 | $26.58 | 17700 |
| 2024-01-04 | 27.02 | $26.85 | 75500 |
| 2024-01-03 | 27.10 | $27.33 | 74900 |
| 2024-01-02 | 27.10 | $27.17 | 213500 |
| 2023-12-29 | 27.14 | $28.02 | 78718 |
| 2023-12-28 | 27.00 | $27.80 | 87554 |
| 2023-12-27 | 26.90 | $26.98 | 469800 |
| 2023-12-26 | 26.95 | $26.92 | 69200 |
| 2023-12-22 | 27.02 | $26.83 | 228840 |
| 2023-12-21 | 27.13 | $27.48 | 32805 |
| 2023-12-20 | 27.13 | $26.73 | 28240 |
| 2023-12-19 | 27.28 | $27.50 | 142900 |
| 2023-12-18 | 27.30 | $27.23 | 57700 |
| 2023-12-15 | 27.39 | $27.48 | 18900 |
| 2023-12-14 | 27.44 | $27.64 | 23702 |
| 2023-12-13 | 27.46 | $27.31 | 49945 |
| 2023-12-12 | 27.57 | $27.37 | 43300 |
| 2023-12-11 | 27.68 | $27.31 | 28700 |
| 2023-12-08 | 27.82 | $27.13 | 43730 |
| 2023-12-07 | 28.03 | $27.36 | 45607 |
| 2023-12-06 | 28.23 | $27.34 | 29648 |
| 2023-12-05 | 28.47 | $27.30 | 67200 |
| 2023-12-04 | 28.75 | $27.75 | 34300 |
| 2023-12-01 | 28.99 | $28.50 | 46502 |
| 2023-11-30 | 29.11 | $28.68 | 12100 |
| 2023-11-29 | 29.21 | $28.65 | 34000 |
| 2023-11-28 | 29.33 | $29.23 | 15432 |
| 2023-11-27 | 29.35 | $29.01 | 36507 |
| 2023-11-24 | 29.41 | $29.38 | 7200 |
| 2023-11-22 | 29.41 | $29.23 | 23300 |
| 2023-11-21 | 29.45 | $29.37 | 16016 |
| 2023-11-20 | 29.45 | $29.82 | 66900 |
| 2023-11-17 | 29.37 | $29.28 | 16800 |
| 2023-11-16 | 29.38 | $29.10 | 33800 |
| 2023-11-15 | 29.43 | $30.25 | 35100 |
| 2023-11-14 | 29.25 | $29.84 | 30412 |
| 2023-11-13 | 29.12 | $29.27 | 1.1M |
| 2023-11-10 | 29.10 | $29.12 | 19100 |
| 2023-11-09 | 29.10 | $29.16 | 27342 |
| 2023-11-08 | 29.09 | $29.67 | 18000 |
| 2023-11-07 | 28.98 | $29.79 | 15918 |
| 2023-11-06 | 28.83 | $29.86 | 24000 |
| 2023-11-03 | 28.63 | $29.50 | 24500 |
| 2023-11-02 | 28.48 | $28.82 | 21506 |
| 2023-11-01 | 28.46 | $28.63 | 42800 |
| 2023-10-31 | 28.47 | $28.78 | 26838 |
| 2023-10-30 | 28.46 | $29.18 | 73645 |
| 2023-10-27 | 28.36 | $28.64 | 21219 |
| 2023-10-26 | 28.36 | $28.26 | 14008 |
| 2023-10-25 | 28.45 | $28.25 | 16832 |
| 2023-10-24 | 28.55 | $28.91 | 27429 |
| 2023-10-23 | 28.54 | $27.97 | 23100 |
| 2023-10-20 | 28.73 | $27.85 | 70500 |
| 2023-10-19 | 28.97 | $28.28 | 32000 |
| 2023-10-18 | 29.16 | $28.68 | 19041 |
| 2023-10-17 | 29.31 | $29.25 | 29400 |
| 2023-10-16 | 29.36 | $29.54 | 6102 |
| 2023-10-13 | 29.36 | $29.54 | 35700 |
| 2023-10-12 | 29.36 | $29.71 | 11639 |
| 2023-10-11 | 29.32 | $30.40 | 31636 |
| 2023-10-10 | 29.14 | $30.01 | 13548 |
| 2023-10-09 | 29.01 | $29.40 | 87420 |
| 2023-10-06 | 28.99 | $29.49 | 28305 |
| 2023-10-05 | 28.96 | $28.79 | 25800 |
| 2023-10-04 | 29.07 | $28.65 | 18120 |
| 2023-10-03 | 29.23 | $28.99 | 26805 |
| 2023-10-02 | 29.35 | $29.43 | 8116 |
| 2023-09-29 | 29.41 | $29.59 | 15300 |
| 2023-09-28 | 29.43 | $29.40 | 15900 |
| 2023-09-27 | 29.51 | $29.45 | 18000 |
| 2023-09-26 | 29.59 | $29.21 | 11300 |
| 2023-09-25 | 29.74 | $29.59 | 31345 |
| 2023-09-22 | 29.84 | $30.10 | 81700 |
| 2023-09-21 | 29.84 | $29.06 | 15544 |
| 2023-09-20 | 30.07 | $29.66 | 19800 |
| 2023-09-19 | 30.22 | $30.02 | 21504 |
| 2023-09-18 | 30.31 | $30.30 | 23242 |
| 2023-09-15 | 30.36 | $30.29 | 11100 |
| 2023-09-14 | 30.43 | $30.33 | 33000 |
| 2023-09-13 | 30.50 | $30.31 | 25000 |
| 2023-09-12 | 30.58 | $30.59 | 24425 |
| 2023-09-11 | 30.63 | $30.58 | 118633 |
| 2023-09-08 | 30.68 | $30.05 | 10600 |
| 2023-09-07 | 30.86 | $30.15 | 17500 |
| 2023-09-06 | 31.05 | $31.25 | 49025 |
| 2023-09-05 | 31.04 | $31.37 | 16630 |
| 2023-09-01 | 31.00 | $31.85 | 44834 |
| 2023-08-31 | 30.86 | $31.18 | 71600 |
| 2023-08-30 | 30.84 | $31.52 | 60700 |
| 2023-08-29 | 30.74 | $31.77 | 81600 |
| 2023-08-28 | 30.59 | $30.95 | 543200 |
| 2023-08-25 | 30.58 | $30.29 | 25000 |
| 2023-08-24 | 30.71 | $30.42 | 76900 |
| 2023-08-23 | 30.84 | $30.29 | 98202 |
| 2023-08-22 | 31.02 | $29.98 | 69930 |
| 2023-08-21 | 31.30 | $30.17 | 1.0M |
| 2023-08-18 | 31.59 | $29.96 | 59413 |
| 2023-08-17 | 31.97 | $30.73 | 58700 |
| 2023-08-16 | 32.24 | $30.60 | 50542 |
| 2023-08-15 | 32.59 | $31.03 | 41700 |
| 2023-08-14 | 32.91 | $31.69 | 40000 |
| 2023-08-11 | 33.13 | $31.86 | 33836 |
| 2023-08-10 | 33.36 | $32.96 | 17610 |
| 2023-08-09 | 33.38 | $32.81 | 17300 |
| 2023-08-08 | 33.44 | $32.64 | 36009 |
| 2023-08-07 | 33.54 | $33.17 | 32100 |
| 2023-08-04 | 33.53 | $33.56 | 26300 |
| 2023-08-03 | 33.44 | $33.96 | 14900 |
| 2023-08-02 | 33.25 | $32.93 | 31641 |
| 2023-08-01 | 33.25 | $33.78 | 30734 |
| 2023-07-31 | 33.05 | $34.69 | 36335 |
| 2023-07-28 | 32.63 | $34.49 | 26300 |
| 2023-07-27 | 32.19 | $32.61 | 21500 |
| 2023-07-26 | 32.06 | $33.11 | 28500 |
| 2023-07-25 | 31.81 | $32.50 | 22952 |
| 2023-07-24 | 31.65 | $32.22 | 49639 |
| 2023-07-21 | 31.51 | $31.33 | 15500 |
| 2023-07-20 | 31.55 | $31.41 | 22300 |
| 2023-07-19 | 31.57 | $31.50 | 31200 |
| 2023-07-18 | 31.57 | $31.48 | 28600 |
| 2023-07-17 | 31.58 | $32.02 | 39200 |
| 2023-07-14 | 31.48 | $32.19 | 27000 |
| 2023-07-13 | 31.32 | $32.86 | 19000 |
| 2023-07-12 | 31.00 | $32.11 | 16129 |
| 2023-07-11 | 30.79 | $31.33 | 28514 |
| 2023-07-10 | 30.71 | $31.10 | 15341 |
| 2023-07-07 | 30.66 | $30.83 | 19100 |
| 2023-07-06 | 30.67 | $30.29 | 10600 |
| 2023-07-05 | 30.79 | $30.99 | 24000 |
| 2023-07-03 | 30.79 | $31.08 | 9200 |
| 2023-06-30 | 30.77 | $30.66 | 11923 |
| 2023-06-29 | 30.84 | $30.30 | 139000 |
| 2023-06-28 | 30.99 | $30.80 | 11714 |
| 2023-06-27 | 31.07 | $30.97 | 102243 |
| 2023-06-26 | 31.13 | $30.37 | 38000 |
| 2023-06-23 | 31.32 | $30.48 | 29803 |
| 2023-06-22 | 31.52 | $31.13 | 29400 |
| 2023-06-21 | 31.62 | $31.18 | 31800 |
| 2023-06-20 | 31.73 | $31.57 | 321600 |
| 2023-06-16 | 31.77 | $33.06 | 44900 |
| 2023-06-15 | 31.50 | $33.15 | 40900 |
| 2023-06-14 | 31.17 | $32.29 | 12739 |
| 2023-06-13 | 30.98 | $31.91 | 88000 |
| 2023-06-12 | 30.83 | $31.41 | 10600 |
| 2023-06-09 | 30.77 | $31.39 | 18223 |
| 2023-06-08 | 30.71 | $31.36 | 17923 |
| 2023-06-07 | 30.65 | $31.02 | 35500 |
| 2023-06-06 | 30.65 | $31.47 | 96435 |
| 2023-06-05 | 30.56 | $31.03 | 23100 |
| 2023-06-02 | 30.56 | $31.30 | 55618 |
| 2023-06-01 | 30.50 | $30.50 | 75411 |
| 2023-05-31 | 30.61 | $29.77 | 41844 |
| 2023-05-30 | 30.90 | $29.88 | 130937 |
| 2023-05-26 | 31.21 | $30.87 | 20117 |
| 2023-05-25 | 31.37 | $30.40 | 22039 |
| 2023-05-24 | 31.66 | $30.93 | 37836 |
| 2023-05-23 | 31.88 | $31.42 | 17800 |
| 2023-05-22 | 32.04 | $32.15 | 29400 |
| 2023-05-19 | 32.08 | $31.73 | 17933 |
| 2023-05-18 | 32.22 | $31.80 | 27829 |
| 2023-05-17 | 32.36 | $32.48 | 10049 |
| 2023-05-16 | 32.39 | $32.80 | 44200 |
| 2023-05-15 | 32.36 | $33.18 | 10300 |
| 2023-05-12 | 32.24 | $31.90 | 22337 |
| 2023-05-11 | 32.38 | $32.80 | 19100 |
| 2023-05-10 | 32.36 | $32.41 | 50236 |
| 2023-05-09 | 32.42 | $32.27 | 12940 |
| 2023-05-08 | 32.52 | $32.81 | 26320 |
| 2023-05-05 | 32.52 | $32.80 | 19900 |
| 2023-05-04 | 32.53 | $32.64 | 101536 |
| 2023-05-03 | 32.59 | $32.17 | 14041 |
| 2023-05-02 | 32.75 | $32.16 | 29145 |
| 2023-05-01 | 32.94 | $32.88 | 23233 |
| 2023-04-28 | 33.02 | $32.98 | 32000 |
| 2023-04-27 | 33.09 | $32.88 | 33106 |
| 2023-04-26 | 33.20 | $32.28 | 38900 |
| 2023-04-25 | 33.45 | $31.69 | 36803 |
| 2023-04-24 | 33.87 | $32.96 | 38518 |
| 2023-04-21 | 34.10 | $33.40 | 25921 |
| 2023-04-20 | 34.26 | $34.03 | 19600 |
| 2023-04-19 | 34.32 | $34.42 | 14800 |
| 2023-04-18 | 34.31 | $34.81 | 18028 |
| 2023-04-17 | 34.22 | $34.83 | 24534 |
| 2023-04-14 | 34.11 | $34.23 | 17300 |
| 2023-04-13 | 34.11 | $34.45 | 128500 |
| 2023-04-12 | 34.06 | $33.80 | 12140 |
| 2023-04-11 | 34.14 | $34.69 | 25605 |
| 2023-04-10 | 34.05 | $34.46 | 28400 |
| 2023-04-06 | 34.00 | $34.56 | 23419 |
| 2023-04-05 | 33.92 | $34.07 | 10715 |
| 2023-04-04 | 33.93 | $34.43 | 33400 |
| 2023-04-03 | 33.86 | $34.73 | 30648 |
| 2023-03-31 | 33.73 | $34.78 | 26500 |
| 2023-03-30 | 33.57 | $35.10 | 31300 |
| 2023-03-29 | 33.32 | $34.45 | 47742 |
| 2023-03-28 | 33.17 | $34.38 | 21900 |
| 2023-03-27 | 33.02 | $33.65 | 15104 |
| 2023-03-24 | 33.00 | $33.97 | 22600 |
| 2023-03-23 | 32.91 | $34.06 | 26512 |
| 2023-03-22 | 32.80 | $33.34 | 21830 |
| 2023-03-21 | 32.83 | $33.48 | 22100 |
| 2023-03-20 | 32.85 | $32.74 | 18800 |
| 2023-03-17 | 33.03 | $32.97 | 23908 |
| 2023-03-16 | 33.20 | $33.21 | 20807 |
| 2023-03-15 | 33.35 | $32.93 | 59400 |
| 2023-03-14 | 33.59 | $33.48 | 21141 |
| 2023-03-13 | 33.77 | $33.29 | 33700 |
| 2023-03-10 | 34.02 | $33.12 | 30546 |
| 2023-03-09 | 34.36 | $33.11 | 46112 |
| 2023-03-08 | 34.75 | $34.15 | 26800 |
| 2023-03-07 | 35.00 | $34.42 | 41346 |
| 2023-03-06 | 35.24 | $35.41 | 33900 |
| 2023-03-03 | 35.31 | $35.95 | 16900 |
| 2023-03-02 | 35.28 | $35.87 | 59300 |
| 2023-03-01 | 35.27 | $35.48 | 114500 |
| 2023-02-28 | 35.35 | $34.27 | 34621 |
| 2023-02-27 | 35.71 | $34.46 | 42800 |
| 2023-02-24 | 36.08 | $34.05 | 50433 |
| 2023-02-23 | 36.61 | $35.32 | 58426 |
| 2023-02-22 | 36.96 | $35.43 | 40116 |
| 2023-02-21 | 37.35 | $35.71 | 113708 |
| 2023-02-17 | 37.74 | $35.99 | 25819 |
| 2023-02-16 | 38.13 | $36.90 | 38000 |
| 2023-02-15 | 38.40 | $37.02 | 49800 |
| 2023-02-14 | 38.68 | $37.54 | 61614 |
| 2023-02-13 | 38.90 | $37.83 | 410816 |
| 2023-02-10 | 39.10 | $37.20 | 41306 |
| 2023-02-09 | 39.45 | $38.36 | 52102 |
| 2023-02-08 | 39.62 | $37.56 | 32000 |
| 2023-02-07 | 39.97 | $38.06 | 39618 |
| 2023-02-06 | 40.27 | $37.90 | 55200 |
| 2023-02-03 | 40.65 | $38.64 | 41600 |
| 2023-02-02 | 40.93 | $39.76 | 84411 |
| 2023-02-01 | 41.00 | $40.39 | 63624 |
| 2023-01-31 | 40.95 | $39.43 | 1.3M |
| 2023-01-30 | 41.07 | $39.79 | 70204 |
| 2023-01-27 | 41.14 | $41.23 | 116200 |
| 2023-01-26 | 40.90 | $41.32 | 537736 |
| 2023-01-25 | 40.59 | $40.81 | 45826 |
| 2023-01-24 | 40.33 | $40.70 | 44500 |
| 2023-01-23 | 40.03 | $40.68 | 123900 |
| 2023-01-20 | 39.69 | $40.23 | 27803 |
| 2023-01-19 | 39.37 | $39.49 | 181634 |
| 2023-01-18 | 39.15 | $38.76 | 85700 |
| 2023-01-17 | 39.04 | $39.27 | 43100 |
| 2023-01-13 | 38.79 | $39.81 | 117254 |
| 2023-01-12 | 38.38 | $38.98 | 166910 |
| 2023-01-11 | 38.07 | $39.00 | 41800 |
| 2023-01-10 | 37.70 | $38.86 | 55000 |
| 2023-01-09 | 37.28 | $38.42 | 68116 |
| 2023-01-06 | 36.89 | $38.33 | 49201 |
| 2023-01-05 | 36.44 | $38.03 | 42323 |
| 2023-01-04 | 35.98 | $37.70 | 162112 |
| 2023-01-03 | 35.51 | $35.76 | 79600 |
| 2022-12-30 | 35.37 | $34.74 | 207000 |
| 2022-12-29 | 35.41 | $35.26 | 185600 |
| 2022-12-28 | 35.35 | $34.49 | 142021 |
| 2022-12-27 | 35.44 | $35.64 | 3.0M |
| 2022-12-23 | 35.29 | $34.29 | 42900 |
| 2022-12-22 | 35.40 | $34.55 | 90600 |
| 2022-12-21 | 35.46 | $34.89 | 175035 |
| 2022-12-20 | 35.46 | $34.26 | 141100 |
| 2022-12-19 | 35.58 | $34.58 | 38304 |
| 2022-12-16 | 35.64 | $35.03 | 55700 |
| 2022-12-15 | 35.62 | $34.96 | 74400 |
| 2022-12-14 | 35.60 | $35.70 | 484900 |
| 2022-12-13 | 35.41 | $35.57 | 96138 |
| 2022-12-12 | 35.21 | $35.23 | 170608 |
| 2022-12-09 | 35.04 | $35.70 | 26600 |
| 2022-12-08 | 34.73 | $36.03 | 42600 |
| 2022-12-07 | 34.30 | $34.94 | 348100 |
| 2022-12-06 | 34.02 | $35.35 | 68822 |
| 2022-12-05 | 33.60 | $34.88 | 222200 |
| 2022-12-02 | 33.21 | $35.03 | 208909 |
| 2022-12-01 | 32.73 | $34.14 | 52309 |
| 2022-11-30 | 32.34 | $34.47 | 87532 |
| 2022-11-29 | 31.82 | $32.60 | 53746 |
| 2022-11-28 | 31.61 | $31.22 | 32136 |
| 2022-11-25 | 31.65 | $30.88 | 11600 |
| 2022-11-23 | 31.77 | $31.69 | 36500 |
| 2022-11-22 | 31.73 | $31.43 | 84700 |
| 2022-11-21 | 31.75 | $31.95 | 83204 |
| 2022-11-18 | 31.65 | $32.65 | 58221 |
| 2022-11-17 | 31.38 | $33.37 | 61700 |
| 2022-11-16 | 30.92 | $32.71 | 45424 |
| 2022-11-15 | 30.52 | $33.70 | 95900 |
| 2022-11-14 | 29.85 | $32.27 | 52900 |
| 2022-11-11 | 29.38 | $31.99 | 38500 |
| 2022-11-10 | 28.89 | $30.84 | 194800 |
| 2022-11-09 | 28.57 | $29.25 | 184714 |
| 2022-11-08 | 28.53 | $30.61 | 48934 |
| 2022-11-07 | 28.22 | $30.73 | 92525 |
| 2022-11-04 | 27.83 | $30.85 | 2.9M |
| 2022-11-03 | 27.36 | $28.55 | 123439 |
| 2022-11-02 | 27.32 | $28.20 | 82732 |
| 2022-11-01 | 27.35 | $27.89 | 76800 |
| 2022-10-31 | 27.46 | $26.75 | 86800 |
| 2022-10-28 | 27.84 | $27.16 | 72409 |
| 2022-10-27 | 28.21 | $28.06 | 164500 |
| 2022-10-26 | 28.45 | $28.93 | 2.0M |
| 2022-10-25 | 28.57 | $27.47 | 622812 |
| 2022-10-24 | 29.02 | $27.10 | 160500 |
| 2022-10-21 | 29.63 | $29.76 | 88211 |
| 2022-10-20 | 29.80 | $29.67 | 63600 |
| 2022-10-19 | 30.01 | $29.53 | 196024 |
| 2022-10-18 | 30.30 | $30.92 | 250100 |
| 2022-10-17 | 30.35 | $31.05 | 85035 |
| 2022-10-14 | 30.39 | $30.26 | 88300 |
| 2022-10-13 | 30.62 | $30.32 | 72200 |
| 2022-10-12 | 30.87 | $30.41 | 74434 |
| 2022-10-11 | 31.16 | $30.20 | 432932 |
| 2022-10-10 | 31.55 | $30.74 | 124300 |
| 2022-10-07 | 31.90 | $32.06 | 338900 |
| 2022-10-06 | 32.03 | $32.80 | 34600 |
| 2022-10-05 | 32.04 | $33.17 | 154430 |
| 2022-10-04 | 31.98 | $33.09 | 182700 |
| 2022-10-03 | 31.93 | $31.73 | 71444 |
| 2022-09-30 | 32.18 | $31.58 | 89917 |
| 2022-09-29 | 32.50 | $31.97 | 58600 |
| 2022-09-28 | 32.81 | $32.67 | 109900 |
| 2022-09-27 | 33.03 | $32.45 | 82305 |
| 2022-09-26 | 33.33 | $32.51 | 111025 |
| 2022-09-23 | 33.68 | $32.24 | 76500 |
| 2022-09-22 | 34.16 | $33.01 | 71500 |
| 2022-09-21 | 34.56 | $33.19 | 35747 |
| 2022-09-20 | 34.98 | $34.34 | 34000 |
| 2022-09-19 | 35.25 | $34.48 | 44400 |
| 2022-09-16 | 35.53 | $34.37 | 113644 |
| 2022-09-15 | 35.88 | $35.20 | 27700 |
| 2022-09-14 | 36.12 | $35.77 | 44335 |
| 2022-09-13 | 36.29 | $35.68 | 165715 |
| 2022-09-12 | 36.50 | $37.07 | 60733 |
| 2022-09-09 | 36.46 | $36.64 | 51540 |
| 2022-09-08 | 36.51 | $35.90 | 41102 |
| 2022-09-07 | 36.73 | $36.47 | 118800 |
| 2022-09-06 | 36.86 | $35.82 | 74849 |
| 2022-09-02 | 37.16 | $36.67 | 53800 |
| 2022-09-01 | 37.33 | $37.31 | 44400 |
| 2022-08-31 | 37.40 | $37.65 | 134816 |
| 2022-08-30 | 37.40 | $37.09 | 140902 |
| 2022-08-29 | 37.53 | $37.94 | 223836 |
| 2022-08-26 | 37.51 | $38.28 | 400100 |
| 2022-08-25 | 37.41 | $38.63 | 187400 |
| 2022-08-24 | 37.23 | $37.19 | 145200 |
| 2022-08-23 | 37.33 | $37.52 | 77531 |
| 2022-08-22 | 37.37 | $37.26 | 106148 |
| 2022-08-19 | 37.48 | $37.14 | 75007 |
| 2022-08-18 | 37.64 | $37.68 | 30806 |
| 2022-08-17 | 37.72 | $37.96 | 46850 |
| 2022-08-16 | 37.75 | $38.03 | 73725 |
| 2022-08-15 | 37.78 | $38.23 | 178202 |
| 2022-08-12 | 37.78 | $38.35 | 400511 |
| 2022-08-11 | 37.75 | $38.25 | 37100 |
| 2022-08-10 | 37.75 | $37.56 | 40923 |
| 2022-08-09 | 37.89 | $37.55 | 24400 |
| 2022-08-08 | 38.07 | $37.72 | 33900 |
| 2022-08-05 | 38.25 | $37.99 | 79600 |
| 2022-08-04 | 38.40 | $38.32 | 61400 |
| 2022-08-03 | 38.51 | $37.77 | 41100 |
| 2022-08-02 | 38.76 | $37.61 | 121800 |
| 2022-08-01 | 39.08 | $37.65 | 56629 |
| 2022-07-29 | 39.46 | $37.97 | 82400 |
| 2022-07-28 | 39.83 | $39.22 | 59900 |
| 2022-07-27 | 39.99 | $39.60 | 26600 |
| 2022-07-26 | 40.11 | $39.18 | 31931 |
| 2022-07-25 | 40.33 | $39.34 | 52200 |
| 2022-07-22 | 40.56 | $39.35 | 69500 |
| 2022-07-21 | 40.83 | $40.26 | 107100 |
| 2022-07-20 | 40.94 | $40.05 | 40602 |
| 2022-07-19 | 41.12 | $40.29 | 47400 |
| 2022-07-18 | 41.27 | $39.95 | 93400 |
| 2022-07-15 | 41.51 | $39.53 | 89900 |
| 2022-07-14 | 41.89 | $40.06 | 78224 |
| 2022-07-13 | 42.20 | $40.41 | 68103 |
| 2022-07-12 | 42.49 | $40.30 | 46214 |
| 2022-07-11 | 42.85 | $40.66 | 601200 |
| 2022-07-08 | 43.18 | $42.67 | 1.4M |
| 2022-07-07 | 43.13 | $43.23 | 72119 |
| 2022-07-06 | 42.94 | $42.18 | 87500 |
| 2022-07-05 | 42.94 | $42.86 | 355800 |
| 2022-07-01 | 42.79 | $42.69 | 78025 |
| 2022-06-30 | 42.64 | $42.65 | 73137 |
| 2022-06-29 | 42.47 | $42.41 | 66000 |
| 2022-06-28 | 42.31 | $42.78 | 172400 |
| 2022-06-27 | 42.04 | $43.01 | 48500 |
| 2022-06-24 | 41.67 | $42.93 | 69000 |
| 2022-06-23 | 41.25 | $41.83 | 81300 |
| 2022-06-22 | 40.99 | $40.99 | 66442 |
| 2022-06-21 | 40.85 | $41.66 | 111935 |
| 2022-06-17 | 40.55 | $40.67 | 46809 |
| 2022-06-16 | 40.39 | $39.85 | 59513 |
| 2022-06-15 | 40.38 | $41.24 | 87300 |
| 2022-06-14 | 40.07 | $40.17 | 143200 |
| 2022-06-13 | 39.93 | $38.99 | 72700 |
| 2022-06-10 | 40.01 | $40.76 | 59346 |
| 2022-06-09 | 39.72 | $40.55 | 229000 |
| 2022-06-08 | 39.42 | $42.42 | 2.2M |
| 2022-06-07 | 38.68 | $41.02 | 143107 |
| 2022-06-06 | 38.10 | $40.14 | 56200 |
| 2022-06-03 | 37.62 | $38.94 | 60200 |
| 2022-06-02 | 37.31 | $39.59 | 38602 |
| 2022-06-01 | 36.81 | $38.31 | 189148 |
| 2022-05-31 | 36.50 | $38.73 | 75410 |
| 2022-05-27 | 36.06 | $37.24 | 65200 |
| 2022-05-26 | 35.86 | $37.01 | 87200 |
| 2022-05-25 | 35.68 | $35.88 | 32424 |
| 2022-05-24 | 35.72 | $35.56 | 60749 |
| 2022-05-23 | 35.83 | $37.17 | 39734 |
| 2022-05-20 | 35.62 | $37.15 | 72021 |
| 2022-05-19 | 35.39 | $37.14 | 449400 |
| 2022-05-18 | 35.13 | $36.00 | 62318 |
| 2022-05-17 | 35.08 | $37.09 | 89300 |
| 2022-05-16 | 34.79 | $35.82 | 90800 |
| 2022-05-13 | 34.73 | $36.06 | 80500 |
| 2022-05-12 | 34.62 | $34.66 | 84009 |
| 2022-05-11 | 34.80 | $34.58 | 114910 |
| 2022-05-10 | 35.03 | $34.40 | 128600 |
| 2022-05-09 | 35.35 | $33.85 | 99000 |
| 2022-05-06 | 35.84 | $35.14 | 83045 |
| 2022-05-05 | 36.15 | $36.15 | 99100 |
| 2022-05-04 | 36.30 | $38.11 | 90215 |
| 2022-05-03 | 36.07 | $37.96 | 72716 |
| 2022-05-02 | 35.84 | $37.55 | 109336 |
| 2022-04-29 | 35.67 | $37.22 | 117300 |
| 2022-04-28 | 35.56 | $35.77 | 180443 |
| 2022-04-27 | 35.75 | $35.62 | 119600 |
| 2022-04-26 | 36.00 | $34.17 | 109202 |
| 2022-04-25 | 36.62 | $34.85 | 194542 |
| 2022-04-22 | 37.20 | $35.71 | 147900 |
| 2022-04-21 | 37.71 | $35.48 | 125200 |
| 2022-04-20 | 38.35 | $37.02 | 57730 |
| 2022-04-19 | 38.78 | $38.29 | 44030 |
| 2022-04-18 | 39.01 | $38.68 | 72700 |
| 2022-04-14 | 39.21 | $38.85 | 100300 |
| 2022-04-13 | 39.41 | $39.40 | 101327 |
| 2022-04-12 | 39.53 | $38.79 | 75892 |
| 2022-04-11 | 39.81 | $38.77 | 112100 |
| 2022-04-08 | 40.14 | $39.83 | 58238 |
| 2022-04-07 | 40.31 | $39.95 | 55719 |
| 2022-04-06 | 40.49 | $40.63 | 76815 |
| 2022-04-05 | 40.55 | $41.48 | 92200 |
| 2022-04-04 | 40.45 | $42.72 | 101117 |
| 2022-04-01 | 40.07 | $41.31 | 131800 |
| 2022-03-31 | 39.95 | $39.99 | 105200 |
| 2022-03-30 | 40.08 | $41.58 | 139747 |
| 2022-03-29 | 39.91 | $41.46 | 157000 |
| 2022-03-28 | 39.74 | $40.71 | 179000 |
| 2022-03-25 | 39.72 | $40.27 | 295203 |
| 2022-03-24 | 39.79 | $41.57 | 204800 |
| 2022-03-23 | 39.62 | $41.86 | 516542 |
| 2022-03-22 | 39.36 | $42.24 | 392328 |
| 2022-03-21 | 38.99 | $40.61 | 210041 |
| 2022-03-18 | 38.92 | $42.22 | 457100 |
| 2022-03-17 | 38.52 | $40.47 | 426309 |
| 2022-03-16 | 38.43 | $42.02 | 482113 |
| 2022-03-15 | 38.03 | $34.53 | 338200 |
| 2022-03-14 | 39.15 | $34.67 | 467900 |
| 2022-03-11 | 40.44 | $37.52 | 948819 |
| 2022-03-10 | 41.36 | $39.03 | 182133 |
| 2022-03-09 | 42.12 | $40.85 | 71600 |
| 2022-03-08 | 42.62 | $40.06 | 104900 |
| 2022-03-07 | 43.39 | $40.44 | 104900 |
| 2022-03-04 | 44.21 | $42.11 | 215200 |
| 2022-03-03 | 44.82 | $43.41 | 364100 |
| 2022-03-02 | 45.26 | $44.61 | 53307 |
| 2022-03-01 | 45.52 | $45.09 | 43400 |
| 2022-02-28 | 45.74 | $45.19 | 105140 |
| 2022-02-25 | 45.96 | $45.60 | 84300 |
| 2022-02-24 | 46.15 | $45.08 | 142040 |
| 2022-02-23 | 46.48 | $45.28 | 134100 |
| 2022-02-22 | 46.83 | $45.43 | 82100 |
| 2022-02-18 | 47.20 | $46.72 | 70100 |
| 2022-02-17 | 47.37 | $47.81 | 170100 |
| 2022-02-16 | 47.33 | $48.14 | 111025 |
| 2022-02-15 | 47.23 | $48.04 | 85400 |
| 2022-02-14 | 47.13 | $46.47 | 65100 |
| 2022-02-11 | 47.35 | $46.67 | 80900 |
| 2022-02-10 | 47.57 | $48.10 | 100900 |
| 2022-02-09 | 47.52 | $48.69 | 157800 |
| 2022-02-08 | 47.35 | $47.61 | 633600 |
| 2022-02-07 | 47.38 | $47.45 | 58500 |
| 2022-02-04 | 47.45 | $47.98 | 74235 |
| 2022-02-03 | 47.43 | $47.58 | 242400 |
| 2022-02-02 | 47.49 | $48.04 | 77100 |
| 2022-02-01 | 47.48 | $48.44 | 174500 |
| 2022-01-31 | 47.38 | $48.28 | 104800 |
| 2022-01-28 | 47.30 | $45.98 | 103918 |
| 2022-01-27 | 47.70 | $46.06 | 280242 |
| 2022-01-26 | 48.16 | $47.51 | 745021 |
| 2022-01-25 | 48.38 | $48.14 | 150800 |
| 2022-01-24 | 48.52 | $48.32 | 119700 |
| 2022-01-21 | 48.64 | $48.85 | 161131 |
| 2022-01-20 | 48.68 | $50.07 | 228800 |
| 2022-01-19 | 48.47 | $48.85 | 93800 |
| 2022-01-18 | 48.48 | $48.90 | 76833 |
| 2022-01-14 | 48.49 | $49.41 | 61000 |
| 2022-01-13 | 48.41 | $48.85 | 103125 |
| 2022-01-12 | 48.43 | $50.70 | 76835 |
| 2022-01-11 | 48.07 | $49.44 | 175600 |
| 2022-01-10 | 47.93 | $48.40 | 106600 |
| 2022-01-07 | 47.99 | $48.30 | 130000 |
| 2022-01-06 | 48.09 | $47.74 | 177000 |
| 2022-01-05 | 48.34 | $47.07 | 873700 |
| 2022-01-04 | 48.77 | $48.51 | 273741 |
| 2022-01-03 | 48.98 | $49.80 | 148542 |
| 2021-12-31 | 48.95 | $49.84 | 98700 |
| 2021-12-30 | 48.92 | $50.06 | 182500 |
| 2021-12-29 | 48.85 | $48.22 | 181441 |
| 2021-12-28 | 49.17 | $48.96 | 234314 |
| 2021-12-27 | 49.38 | $49.44 | 104902 |
| 2021-12-23 | 49.54 | $49.88 | 79612 |
| 2021-12-22 | 49.65 | $49.60 | 171830 |
| 2021-12-21 | 49.83 | $49.75 | 114600 |
| 2021-12-20 | 50.02 | $48.16 | 177005 |
| 2021-12-17 | 50.59 | $49.70 | 247502 |
| 2021-12-16 | 50.93 | $50.32 | 269520 |
| 2021-12-15 | 51.20 | $50.11 | 92161 |
| 2021-12-14 | 51.57 | $51.49 | 110913 |
| 2021-12-13 | 51.71 | $51.67 | 108129 |
| 2021-12-10 | 51.84 | $52.46 | 84600 |
| 2021-12-09 | 51.83 | $52.39 | 97824 |
| 2021-12-08 | 51.84 | $52.46 | 177927 |
| 2021-12-07 | 51.85 | $51.67 | 107800 |
| 2021-12-06 | 52.03 | $50.93 | 132931 |
| 2021-12-03 | 52.41 | $50.18 | 323700 |
| 2021-12-02 | 53.00 | $51.60 | 173900 |
| 2021-12-01 | 53.40 | $51.80 | 232500 |
| 2021-11-30 | 53.83 | $52.49 | 147014 |
| 2021-11-29 | 54.18 | $52.64 | 73327 |
| 2021-11-26 | 54.56 | $52.87 | 50011 |
| 2021-11-24 | 54.96 | $54.06 | 79523 |
| 2021-11-23 | 55.17 | $53.86 | 88512 |
| 2021-11-22 | 55.46 | $54.47 | 157000 |
| 2021-11-19 | 55.66 | $54.81 | 113700 |
| 2021-11-18 | 55.82 | $54.56 | 277663 |
| 2021-11-17 | 56.06 | $56.24 | 330415 |
| 2021-11-16 | 55.99 | $56.78 | 101103 |
| 2021-11-15 | 55.79 | $56.13 | 101100 |
| 2021-11-12 | 55.69 | $56.71 | 67500 |
| 2021-11-11 | 55.45 | $56.62 | 606816 |
| 2021-11-10 | 55.19 | $54.78 | 175200 |
| 2021-11-09 | 55.28 | $54.44 | 84500 |
| 2021-11-08 | 55.45 | $54.64 | 58244 |
| 2021-11-05 | 55.60 | $54.23 | 213529 |
| 2021-11-04 | 55.87 | $55.14 | 162300 |
| 2021-11-03 | 55.99 | $55.26 | 86500 |
| 2021-11-02 | 56.10 | $54.77 | 114900 |
| 2021-11-01 | 56.32 | $56.03 | 192000 |
| 2021-10-29 | 56.31 | $55.48 | 177123 |
| 2021-10-28 | 56.42 | $56.14 | 1.3M |
| 2021-10-27 | 56.40 | $56.02 | 2.0M |
| 2021-10-26 | 56.39 | $56.38 | 72600 |
| 2021-10-25 | 56.31 | $57.65 | 82938 |
| 2021-10-22 | 55.94 | $57.17 | 95106 |
| 2021-10-21 | 55.60 | $57.15 | 61200 |
| 2021-10-20 | 55.22 | $57.13 | 216437 |
| 2021-10-19 | 54.77 | $57.24 | 637318 |
| 2021-10-18 | 54.23 | $55.88 | 138742 |
| 2021-10-15 | 53.89 | $55.30 | 892622 |
| 2021-10-14 | 53.62 | $54.88 | 104000 |
| 2021-10-13 | 53.39 | $55.38 | 126600 |
| 2021-10-12 | 53.03 | $54.10 | 167021 |
| 2021-10-11 | 52.88 | $54.60 | 74243 |
| 2021-10-08 | 52.61 | $54.80 | 91900 |
| 2021-10-07 | 52.25 | $54.24 | 695500 |
| 2021-10-06 | 51.96 | $51.92 | 93700 |
| 2021-10-05 | 52.13 | $52.04 | 114500 |
| 2021-10-04 | 52.30 | $51.48 | 112100 |
| 2021-10-01 | 52.62 | $52.88 | 129900 |
| 2021-09-30 | 52.71 | $53.44 | 226700 |
| 2021-09-29 | 52.70 | $52.43 | 107126 |
| 2021-09-28 | 52.91 | $52.89 | 290300 |
| 2021-09-27 | 53.07 | $53.50 | 539000 |
| 2021-09-24 | 53.13 | $52.51 | 198200 |
| 2021-09-23 | 53.41 | $53.38 | 213000 |
| 2021-09-22 | 53.57 | $53.60 | 339949 |
| 2021-09-21 | 53.71 | $52.45 | 99254 |
| 2021-09-20 | 54.12 | $51.73 | 205800 |
| 2021-09-17 | 54.76 | $54.08 | 153800 |
| 2021-09-16 | 55.01 | $53.50 | 1.2M |
| 2021-09-15 | 55.43 | $54.34 | 133945 |
| 2021-09-14 | 55.74 | $55.05 | 122642 |
| 2021-09-13 | 55.96 | $56.01 | 112000 |
| 2021-09-10 | 56.01 | $56.46 | 178121 |
| 2021-09-09 | 55.98 | $56.69 | 336338 |
| 2021-09-08 | 55.90 | $57.35 | 326943 |
| 2021-09-07 | 55.68 | $58.43 | 198400 |
| 2021-09-03 | 55.19 | $56.74 | 123123 |
| 2021-09-02 | 54.99 | $56.81 | 145224 |
| 2021-09-01 | 54.74 | $57.55 | 204935 |
| 2021-08-31 | 54.31 | $56.11 | 175200 |
| 2021-08-30 | 54.13 | $55.12 | 173600 |
| 2021-08-27 | 54.13 | $54.97 | 369300 |
| 2021-08-26 | 54.17 | $54.99 | 352000 |
| 2021-08-25 | 54.24 | $55.97 | 985377 |
| 2021-08-24 | 54.11 | $56.40 | 299801 |
| 2021-08-23 | 53.89 | $53.85 | 234438 |
| 2021-08-20 | 54.19 | $52.59 | 199900 |
| 2021-08-19 | 54.81 | $53.20 | 254200 |
| 2021-08-18 | 55.41 | $54.45 | 290364 |
| 2021-08-17 | 55.87 | $53.95 | 222100 |
| 2021-08-16 | 56.51 | $55.68 | 105900 |
| 2021-08-13 | 56.90 | $56.91 | 171721 |
| 2021-08-12 | 57.11 | $57.18 | 146021 |
| 2021-08-11 | 57.30 | $58.27 | 215331 |
| 2021-08-10 | 57.31 | $58.47 | 223809 |
| 2021-08-09 | 57.28 | $58.11 | 219527 |
| 2021-08-06 | 57.34 | $56.92 | 189203 |
| 2021-08-05 | 57.68 | $58.01 | 85232 |
| 2021-08-04 | 57.84 | $58.61 | 92100 |
| 2021-08-03 | 57.92 | $57.60 | 133751 |
| 2021-08-02 | 58.24 | $58.18 | 122600 |
| 2021-07-30 | 58.50 | $57.59 | 193989 |
| 2021-07-29 | 58.94 | $57.89 | 391600 |
| 2021-07-28 | 59.40 | $57.97 | 487725 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.81
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.66
Average
36.27
Maximum
57.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.81 | $37.49 | 54000 |
| 2026-07-23 | 37.96 | $37.80 | 13611 |
| 2026-07-22 | 38.06 | $38.03 | 19026 |
| 2026-07-21 | 38.11 | $38.54 | 29900 |
| 2026-07-20 | 38.01 | $37.86 | 20331 |
| 2026-07-17 | 38.11 | $37.35 | 6108 |
| 2026-07-16 | 38.39 | $38.63 | 40038 |
| 2026-07-15 | 38.34 | $39.09 | 30741 |
| 2026-07-14 | 38.13 | $38.63 | 13700 |
| 2026-07-13 | 38.03 | $37.77 | 26025 |
| 2026-07-10 | 38.18 | $38.53 | 6344 |
| 2026-07-09 | 38.13 | $38.99 | 13701 |
| 2026-07-08 | 37.94 | $38.19 | 9927 |
| 2026-07-07 | 37.96 | $37.92 | 8600 |
| 2026-07-06 | 38.08 | $38.22 | 7790 |
| 2026-07-02 | 38.14 | $37.68 | 28118 |
| 2026-07-01 | 38.38 | $38.72 | 15248 |
| 2026-06-30 | 38.37 | $38.88 | 12378 |
| 2026-06-29 | 38.30 | $38.31 | 22500 |
| 2026-06-26 | 38.41 | $38.06 | 40300 |
| 2026-06-25 | 38.63 | $38.63 | 23500 |
| 2026-06-24 | 38.73 | $38.42 | 10131 |
| 2026-06-23 | 38.92 | $38.53 | 12171 |
| 2026-06-22 | 39.12 | $39.68 | 7000 |
| 2026-06-18 | 39.00 | $39.52 | 4014 |
| 2026-06-17 | 38.92 | $38.94 | 5832 |
| 2026-06-16 | 39.01 | $39.33 | 6541 |
| 2026-06-15 | 39.00 | $39.85 | 13900 |
| 2026-06-12 | 38.83 | $38.94 | 20502 |
| 2026-06-11 | 38.93 | $38.96 | 26100 |
| 2026-06-10 | 39.04 | $38.77 | 29700 |
| 2026-06-09 | 39.25 | $39.07 | 90666 |
| 2026-06-08 | 39.41 | $38.53 | 36600 |
| 2026-06-05 | 39.78 | $38.76 | 49300 |
| 2026-06-04 | 40.17 | $40.31 | 6910 |
| 2026-06-03 | 40.16 | $40.46 | 8949 |
| 2026-06-02 | 40.09 | $40.89 | 11400 |
| 2026-06-01 | 39.88 | $39.62 | 51700 |
| 2026-05-29 | 40.02 | $39.83 | 74536 |
| 2026-05-28 | 40.13 | $39.92 | 26203 |
| 2026-05-27 | 40.24 | $40.07 | 14286 |
| 2026-05-26 | 40.32 | $40.37 | 36124 |
| 2026-05-22 | 40.33 | $39.67 | 47907 |
| 2026-05-21 | 40.56 | $39.91 | 8300 |
| 2026-05-20 | 40.77 | $40.40 | 37500 |
| 2026-05-19 | 40.86 | $39.94 | 18149 |
| 2026-05-18 | 41.11 | $39.97 | 33500 |
| 2026-05-15 | 41.40 | $40.18 | 10600 |
| 2026-05-14 | 41.68 | $41.15 | 15739 |
| 2026-05-13 | 41.71 | $42.39 | 35820 |
| 2026-05-12 | 41.33 | $41.19 | 11700 |
| 2026-05-11 | 41.24 | $41.59 | 13000 |
| 2026-05-08 | 41.00 | $41.02 | 56424 |
| 2026-05-07 | 40.87 | $40.95 | 20888 |
| 2026-05-06 | 40.73 | $41.12 | 14000 |
| 2026-05-05 | 40.50 | $40.12 | 110871 |
| 2026-05-04 | 40.52 | $40.18 | 14800 |
| 2026-05-01 | 40.53 | $40.40 | 13500 |
| 2026-04-30 | 40.46 | $40.25 | 81100 |
| 2026-04-29 | 40.41 | $39.68 | 9200 |
| 2026-04-28 | 40.52 | $39.51 | 5600 |
| 2026-04-27 | 40.70 | $39.79 | 24600 |
| 2026-04-24 | 40.81 | $40.15 | 22234 |
| 2026-04-23 | 40.83 | $40.00 | 13000 |
| 2026-04-22 | 40.89 | $40.69 | 4901 |
| 2026-04-21 | 40.72 | $40.32 | 13600 |
| 2026-04-20 | 40.63 | $41.04 | 14100 |
| 2026-04-17 | 40.27 | $41.06 | 27000 |
| 2026-04-16 | 39.81 | $40.58 | 24300 |
| 2026-04-15 | 39.39 | $40.03 | 18712 |
| 2026-04-14 | 39.05 | $40.11 | 23929 |
| 2026-04-13 | 38.61 | $39.44 | 6559 |
| 2026-04-10 | 38.28 | $39.19 | 20139 |
| 2026-04-09 | 37.95 | $38.85 | 19270 |
| 2026-04-08 | 37.67 | $38.97 | 20900 |
| 2026-04-07 | 37.28 | $37.47 | 16500 |
| 2026-04-06 | 37.30 | $37.61 | 15827 |
| 2026-04-02 | 37.29 | $37.70 | 28233 |
| 2026-04-01 | 37.25 | $37.94 | 24319 |
| 2026-03-31 | 37.13 | $37.82 | 51000 |
| 2026-03-30 | 37.05 | $37.00 | 35556 |
| 2026-03-27 | 37.21 | $37.08 | 42700 |
| 2026-03-26 | 37.40 | $37.02 | 9300 |
| 2026-03-25 | 37.65 | $38.16 | 21900 |
| 2026-03-24 | 37.62 | $37.41 | 50771 |
| 2026-03-23 | 37.82 | $37.44 | 85625 |
| 2026-03-20 | 38.07 | $37.35 | 31933 |
| 2026-03-19 | 38.42 | $38.24 | 232524 |
| 2026-03-18 | 38.56 | $38.59 | 10700 |
| 2026-03-17 | 38.64 | $39.19 | 16900 |
| 2026-03-16 | 38.55 | $39.44 | 18111 |
| 2026-03-13 | 38.37 | $38.86 | 12611 |
| 2026-03-12 | 38.34 | $38.77 | 14058 |
| 2026-03-11 | 38.35 | $39.26 | 13731 |
| 2026-03-10 | 38.22 | $39.33 | 32594 |
| 2026-03-09 | 38.05 | $38.56 | 77200 |
| 2026-03-06 | 38.10 | $38.04 | 132400 |
| 2026-03-05 | 38.35 | $37.66 | 149200 |
| 2026-03-04 | 38.78 | $38.10 | 43473 |
| 2026-03-03 | 39.19 | $37.77 | 150519 |
| 2026-03-02 | 39.79 | $39.27 | 136313 |
| 2026-02-27 | 40.07 | $39.63 | 18443 |
| 2026-02-26 | 40.29 | $39.83 | 32445 |
| 2026-02-25 | 40.51 | $40.71 | 83500 |
| 2026-02-24 | 40.50 | $40.48 | 37820 |
| 2026-02-23 | 40.57 | $40.60 | 360336 |
| 2026-02-20 | 40.61 | $40.82 | 47200 |
| 2026-02-19 | 40.60 | $40.66 | 15600 |
| 2026-02-18 | 40.65 | $40.85 | 36200 |
| 2026-02-17 | 40.64 | $40.62 | 198345 |
| 2026-02-13 | 40.72 | $40.51 | 47709 |
| 2026-02-12 | 40.85 | $40.55 | 52300 |
| 2026-02-11 | 41.00 | $41.31 | 33300 |
| 2026-02-10 | 40.94 | $41.45 | 30518 |
| 2026-02-09 | 40.84 | $41.33 | 50500 |
| 2026-02-06 | 40.75 | $40.98 | 34540 |
| 2026-02-05 | 40.75 | $40.04 | 32900 |
| 2026-02-04 | 41.06 | $40.22 | 2.9M |
| 2026-02-03 | 41.39 | $40.77 | 2.1M |
| 2026-02-02 | 41.61 | $40.81 | 23936 |
| 2026-01-30 | 41.87 | $41.29 | 42740 |
| 2026-01-29 | 42.04 | $41.95 | 31544 |
| 2026-01-28 | 42.02 | $41.89 | 27400 |
| 2026-01-27 | 42.02 | $41.91 | 32440 |
| 2026-01-26 | 42.01 | $41.63 | 30530 |
| 2026-01-23 | 42.08 | $41.90 | 15400 |
| 2026-01-22 | 42.08 | $42.01 | 501100 |
| 2026-01-21 | 42.04 | $41.77 | 451032 |
| 2026-01-20 | 42.05 | $41.05 | 23825 |
| 2026-01-16 | 42.30 | $41.74 | 9500 |
| 2026-01-15 | 42.37 | $42.32 | 390012 |
| 2026-01-14 | 42.27 | $42.16 | 8938 |
| 2026-01-13 | 42.19 | $42.15 | 16019 |
| 2026-01-12 | 42.09 | $42.98 | 32147 |
| 2026-01-09 | 41.69 | $41.77 | 21500 |
| 2026-01-08 | 41.59 | $41.69 | 28700 |
| 2026-01-07 | 41.49 | $41.63 | 16630 |
| 2026-01-06 | 41.38 | $41.99 | 21600 |
| 2026-01-05 | 41.13 | $41.90 | 25405 |
| 2026-01-02 | 40.85 | $41.48 | 23900 |
| 2025-12-31 | 40.64 | $40.11 | 70926 |
| 2025-12-30 | 40.82 | $40.64 | 30738 |
| 2025-12-29 | 40.88 | $40.51 | 104513 |
| 2025-12-26 | 40.99 | $41.10 | 17427 |
| 2025-12-24 | 40.94 | $41.02 | 292600 |
| 2025-12-23 | 40.90 | $41.18 | 17804 |
| 2025-12-22 | 40.81 | $41.24 | 21131 |
| 2025-12-19 | 40.67 | $40.98 | 32516 |
| 2025-12-18 | 40.59 | $40.53 | 18004 |
| 2025-12-17 | 40.64 | $40.35 | 19400 |
| 2025-12-16 | 40.76 | $40.34 | 18900 |
| 2025-12-15 | 40.91 | $40.71 | 16600 |
| 2025-12-12 | 40.98 | $41.07 | 9932 |
| 2025-12-11 | 40.96 | $41.16 | 28811 |
| 2025-12-10 | 40.90 | $41.38 | 13132 |
| 2025-12-09 | 40.76 | $41.10 | 41547 |
| 2025-12-08 | 40.68 | $41.35 | 44300 |
| 2025-12-05 | 40.51 | $41.25 | 30700 |
| 2025-12-04 | 40.35 | $40.78 | 230900 |
| 2025-12-03 | 40.30 | $40.56 | 61100 |
| 2025-12-02 | 40.32 | $40.86 | 15339 |
| 2025-12-01 | 40.25 | $41.22 | 25036 |
| 2025-11-28 | 40.07 | $40.89 | 12829 |
| 2025-11-26 | 39.97 | $40.59 | 31923 |
| 2025-11-25 | 39.95 | $40.48 | 38300 |
| 2025-11-24 | 39.97 | $40.20 | 28600 |
| 2025-11-21 | 40.11 | $39.57 | 57200 |
| 2025-11-20 | 40.48 | $39.68 | 17510 |
| 2025-11-19 | 40.92 | $40.53 | 29500 |
| 2025-11-18 | 41.19 | $40.87 | 15011 |
| 2025-11-17 | 41.42 | $41.03 | 39400 |
| 2025-11-14 | 41.66 | $41.41 | 51100 |
| 2025-11-13 | 41.84 | $42.09 | 12039 |
| 2025-11-12 | 41.85 | $42.04 | 6400 |
| 2025-11-11 | 41.88 | $42.13 | 16024 |
| 2025-11-10 | 41.89 | $42.38 | 12800 |
| 2025-11-07 | 41.84 | $41.88 | 12700 |
| 2025-11-06 | 41.94 | $42.19 | 6800 |
| 2025-11-05 | 41.97 | $41.90 | 8700 |
| 2025-11-04 | 42.10 | $41.35 | 31347 |
| 2025-11-03 | 42.45 | $42.25 | 16500 |
| 2025-10-31 | 42.58 | $42.33 | 18644 |
| 2025-10-30 | 42.73 | $43.04 | 18512 |
| 2025-10-29 | 42.68 | $43.81 | 19648 |
| 2025-10-28 | 42.38 | $43.34 | 33038 |
| 2025-10-27 | 42.17 | $43.65 | 19146 |
| 2025-10-24 | 41.82 | $42.80 | 31233 |
| 2025-10-23 | 41.67 | $42.18 | 8732 |
| 2025-10-22 | 41.70 | $41.73 | 18200 |
| 2025-10-21 | 41.88 | $42.01 | 30600 |
| 2025-10-20 | 42.03 | $42.21 | 98018 |
| 2025-10-17 | 42.15 | $41.76 | 132000 |
| 2025-10-16 | 42.45 | $42.12 | 17800 |
| 2025-10-15 | 42.70 | $42.04 | 47946 |
| 2025-10-14 | 43.04 | $41.44 | 58820 |
| 2025-10-13 | 43.65 | $42.25 | 24500 |
| 2025-10-10 | 44.13 | $41.09 | 136100 |
| 2025-10-09 | 45.07 | $44.05 | 15600 |
| 2025-10-08 | 45.27 | $44.86 | 10500 |
| 2025-10-07 | 45.24 | $44.60 | 15000 |
| 2025-10-06 | 45.27 | $45.06 | 16544 |
| 2025-10-03 | 45.15 | $45.02 | 49600 |
| 2025-10-02 | 44.99 | $45.34 | 14122 |
| 2025-10-01 | 44.68 | $44.80 | 20200 |
| 2025-09-30 | 44.45 | $44.58 | 53221 |
| 2025-09-29 | 44.23 | $44.27 | 57100 |
| 2025-09-26 | 44.04 | $43.25 | 21223 |
| 2025-09-25 | 44.11 | $43.78 | 8400 |
| 2025-09-24 | 44.01 | $43.77 | 23088 |
| 2025-09-23 | 43.87 | $43.00 | 38145 |
| 2025-09-22 | 43.92 | $43.60 | 17100 |
| 2025-09-19 | 43.78 | $43.38 | 23403 |
| 2025-09-18 | 43.65 | $43.43 | 31500 |
| 2025-09-17 | 43.46 | $43.95 | 39915 |
| 2025-09-16 | 43.04 | $43.25 | 25636 |
| 2025-09-15 | 42.73 | $42.98 | 10800 |
| 2025-09-12 | 42.41 | $42.55 | 17800 |
| 2025-09-11 | 42.15 | $42.79 | 34743 |
| 2025-09-10 | 41.73 | $41.43 | 23700 |
| 2025-09-09 | 41.63 | $41.77 | 25600 |
| 2025-09-08 | 41.38 | $41.75 | 25333 |
| 2025-09-05 | 41.07 | $41.22 | 12437 |
| 2025-09-04 | 40.85 | $39.96 | 19618 |
| 2025-09-03 | 40.96 | $40.98 | 23900 |
| 2025-09-02 | 40.75 | $40.88 | 36131 |
| 2025-08-29 | 40.52 | $40.86 | 16732 |
| 2025-08-28 | 40.22 | $39.99 | 26100 |
| 2025-08-27 | 40.12 | $39.49 | 13500 |
| 2025-08-26 | 40.14 | $40.51 | 25100 |
| 2025-08-25 | 39.82 | $40.35 | 29410 |
| 2025-08-22 | 39.47 | $40.21 | 18703 |
| 2025-08-21 | 39.08 | $39.07 | 7107 |
| 2025-08-20 | 38.94 | $38.91 | 7448 |
| 2025-08-19 | 38.82 | $38.70 | 17700 |
| 2025-08-18 | 38.72 | $39.14 | 8153 |
| 2025-08-15 | 38.45 | $38.75 | 6400 |
| 2025-08-14 | 38.24 | $38.23 | 13400 |
| 2025-08-13 | 38.13 | $38.98 | 9800 |
| 2025-08-12 | 37.75 | $37.83 | 12647 |
| 2025-08-11 | 37.64 | $37.34 | 5948 |
| 2025-08-08 | 37.66 | $37.39 | 6524 |
| 2025-08-07 | 37.65 | $37.35 | 11008 |
| 2025-08-06 | 37.65 | $37.54 | 14500 |
| 2025-08-05 | 37.58 | $37.25 | 26300 |
| 2025-08-04 | 37.57 | $36.92 | 9543 |
| 2025-08-01 | 37.65 | $36.45 | 9800 |
| 2025-07-31 | 37.89 | $37.02 | 17300 |
| 2025-07-30 | 37.98 | $37.32 | 4128 |
| 2025-07-29 | 37.98 | $37.91 | 12500 |
| 2025-07-28 | 37.78 | $37.58 | 11627 |
| 2025-07-25 | 37.63 | $37.51 | 9202 |
| 2025-07-24 | 37.44 | $37.71 | 14503 |
| 2025-07-23 | 37.14 | $37.61 | 8129 |
| 2025-07-22 | 36.78 | $37.35 | 20000 |
| 2025-07-21 | 36.42 | $36.92 | 18214 |
| 2025-07-18 | 36.09 | $36.76 | 20900 |
| 2025-07-17 | 35.74 | $36.42 | 13813 |
| 2025-07-16 | 35.41 | $35.85 | 9800 |
| 2025-07-15 | 35.18 | $35.99 | 15900 |
| 2025-07-14 | 34.85 | $35.15 | 13440 |
| 2025-07-11 | 34.71 | $34.77 | 4813 |
| 2025-07-10 | 34.66 | $34.80 | 5100 |
| 2025-07-09 | 34.58 | $34.68 | 6921 |
| 2025-07-08 | 34.51 | $34.79 | 4200 |
| 2025-07-07 | 34.40 | $34.27 | 13100 |
| 2025-07-03 | 34.43 | $34.47 | 5217 |
| 2025-07-02 | 34.39 | $34.22 | 3000 |
| 2025-07-01 | 34.42 | $34.44 | 5835 |
| 2025-06-30 | 34.39 | $34.41 | 7800 |
| 2025-06-27 | 34.35 | $34.21 | 9100 |
| 2025-06-26 | 34.37 | $34.29 | 20400 |
| 2025-06-25 | 34.36 | $34.46 | 4407 |
| 2025-06-24 | 34.30 | $34.76 | 23911 |
| 2025-06-23 | 34.12 | $33.78 | 9602 |
| 2025-06-20 | 34.21 | $33.52 | 6700 |
| 2025-06-18 | 34.40 | $33.86 | 5800 |
| 2025-06-17 | 34.51 | $34.07 | 12100 |
| 2025-06-16 | 34.58 | $34.49 | 17300 |
| 2025-06-13 | 34.53 | $34.10 | 5900 |
| 2025-06-12 | 34.58 | $34.82 | 4425 |
| 2025-06-11 | 34.41 | $34.61 | 9936 |
| 2025-06-10 | 34.26 | $34.57 | 16700 |
| 2025-06-09 | 34.08 | $34.55 | 17716 |
| 2025-06-06 | 33.86 | $33.97 | 22923 |
| 2025-06-05 | 33.78 | $34.08 | 19712 |
| 2025-06-04 | 33.64 | $34.00 | 32221 |
| 2025-06-03 | 33.49 | $33.22 | 6937 |
| 2025-06-02 | 33.55 | $33.04 | 13700 |
| 2025-05-30 | 33.67 | $32.81 | 13331 |
| 2025-05-29 | 33.90 | $33.47 | 20300 |
| 2025-05-28 | 33.96 | $33.03 | 11500 |
| 2025-05-27 | 34.16 | $33.33 | 23542 |
| 2025-05-23 | 34.30 | $33.90 | 3900 |
| 2025-05-22 | 34.29 | $33.84 | 5282 |
| 2025-05-21 | 34.28 | $34.11 | 9700 |
| 2025-05-20 | 34.17 | $34.15 | 11000 |
| 2025-05-19 | 34.02 | $33.73 | 13609 |
| 2025-05-16 | 33.95 | $33.60 | 12900 |
| 2025-05-15 | 33.90 | $33.55 | 25500 |
| 2025-05-14 | 33.84 | $34.21 | 14100 |
| 2025-05-13 | 33.55 | $33.87 | 26200 |
| 2025-05-12 | 33.30 | $34.04 | 12214 |
| 2025-05-09 | 32.93 | $32.81 | 4900 |
| 2025-05-08 | 32.86 | $33.07 | 7100 |
| 2025-05-07 | 32.69 | $32.59 | 6700 |
| 2025-05-06 | 32.63 | $33.33 | 8237 |
| 2025-05-05 | 32.31 | $33.15 | 14300 |
| 2025-05-02 | 31.98 | $33.08 | 21800 |
| 2025-05-01 | 31.60 | $31.99 | 21700 |
| 2025-04-30 | 31.49 | $32.11 | 14705 |
| 2025-04-29 | 31.32 | $32.06 | 17300 |
| 2025-04-28 | 31.12 | $31.96 | 11736 |
| 2025-04-25 | 30.93 | $32.12 | 6203 |
| 2025-04-24 | 30.65 | $32.21 | 24500 |
| 2025-04-23 | 30.30 | $31.99 | 52923 |
| 2025-04-22 | 29.95 | $31.49 | 28920 |
| 2025-04-21 | 29.70 | $30.67 | 14749 |
| 2025-04-17 | 29.68 | $30.41 | 24600 |
| 2025-04-16 | 29.75 | $30.41 | 23739 |
| 2025-04-15 | 29.86 | $31.03 | 10533 |
| 2025-04-14 | 29.83 | $31.31 | 130800 |
| 2025-04-11 | 29.72 | $30.84 | 75107 |
| 2025-04-10 | 29.77 | $29.84 | 55400 |
| 2025-04-09 | 30.16 | $29.90 | 71418 |
| 2025-04-08 | 30.66 | $28.05 | 55200 |
| 2025-04-07 | 31.86 | $28.56 | 95460 |
| 2025-04-04 | 33.19 | $31.23 | 73454 |
| 2025-04-03 | 33.97 | $33.43 | 58600 |
| 2025-04-02 | 34.23 | $34.03 | 14373 |
| 2025-04-01 | 34.36 | $34.20 | 149100 |
| 2025-03-31 | 34.46 | $34.04 | 18041 |
| 2025-03-28 | 34.63 | $34.15 | 21900 |
| 2025-03-27 | 34.81 | $34.77 | 23304 |
| 2025-03-26 | 34.82 | $34.15 | 24541 |
| 2025-03-25 | 35.03 | $34.06 | 67600 |
| 2025-03-24 | 35.31 | $34.37 | 14100 |
| 2025-03-21 | 35.55 | $34.35 | 30530 |
| 2025-03-20 | 35.83 | $34.95 | 19100 |
| 2025-03-19 | 35.97 | $35.93 | 92104 |
| 2025-03-18 | 35.81 | $35.95 | 38412 |
| 2025-03-17 | 35.60 | $36.23 | 59822 |
| 2025-03-14 | 35.25 | $35.65 | 26613 |
| 2025-03-13 | 34.98 | $34.51 | 24932 |
| 2025-03-12 | 35.01 | $34.59 | 29200 |
| 2025-03-11 | 35.01 | $34.75 | 38500 |
| 2025-03-10 | 34.94 | $34.10 | 30409 |
| 2025-03-07 | 35.05 | $34.94 | 176126 |
| 2025-03-06 | 34.90 | $35.14 | 79704 |
| 2025-03-05 | 34.64 | $34.85 | 22000 |
| 2025-03-04 | 34.39 | $33.55 | 19700 |
| 2025-03-03 | 34.50 | $33.06 | 29800 |
| 2025-02-28 | 34.76 | $33.43 | 33400 |
| 2025-02-27 | 34.94 | $34.31 | 28700 |
| 2025-02-26 | 34.87 | $34.63 | 50200 |
| 2025-02-25 | 34.66 | $33.89 | 65803 |
| 2025-02-24 | 34.61 | $33.74 | 45121 |
| 2025-02-21 | 34.58 | $35.15 | 70300 |
| 2025-02-20 | 34.08 | $34.43 | 48100 |
| 2025-02-19 | 33.67 | $33.73 | 34400 |
| 2025-02-18 | 33.37 | $33.74 | 65035 |
| 2025-02-14 | 32.99 | $33.77 | 40303 |
| 2025-02-13 | 32.49 | $32.69 | 33900 |
| 2025-02-12 | 32.21 | $32.70 | 39700 |
| 2025-02-11 | 31.86 | $31.96 | 34635 |
| 2025-02-10 | 31.65 | $32.28 | 35400 |
| 2025-02-07 | 31.29 | $31.67 | 85500 |
| 2025-02-06 | 31.02 | $31.06 | 19438 |
| 2025-02-05 | 30.89 | $30.56 | 33400 |
| 2025-02-04 | 30.88 | $31.13 | 40100 |
| 2025-02-03 | 30.67 | $30.43 | 37000 |
| 2025-01-31 | 30.64 | $30.68 | 104200 |
| 2025-01-30 | 30.52 | $31.31 | 65503 |
| 2025-01-29 | 30.17 | $30.66 | 59217 |
| 2025-01-28 | 29.93 | $30.69 | 13116 |
| 2025-01-27 | 29.64 | $30.29 | 17235 |
| 2025-01-24 | 29.41 | $30.28 | 38100 |
| 2025-01-23 | 29.14 | $29.59 | 34300 |
| 2025-01-22 | 29.03 | $29.82 | 7530 |
| 2025-01-21 | 28.83 | $29.88 | 23900 |
| 2025-01-17 | 28.57 | $29.48 | 23500 |
| 2025-01-16 | 28.38 | $28.83 | 6439 |
| 2025-01-15 | 28.38 | $28.90 | 17400 |
| 2025-01-14 | 28.37 | $28.82 | 9000 |
| 2025-01-13 | 28.38 | $28.03 | 17934 |
| 2025-01-10 | 28.67 | $27.92 | 104400 |
| 2025-01-08 | 29.07 | $28.82 | 48200 |
| 2025-01-07 | 29.27 | $29.00 | 13744 |
| 2025-01-06 | 29.48 | $29.08 | 38200 |
| 2025-01-03 | 29.71 | $29.39 | 6329 |
| 2025-01-02 | 29.90 | $29.37 | 229405 |
| 2024-12-31 | 30.14 | $29.88 | 41311 |
| 2024-12-30 | 30.29 | $30.09 | 20219 |
| 2024-12-27 | 30.40 | $30.39 | 24100 |
| 2024-12-26 | 30.44 | $30.68 | 13600 |
| 2024-12-24 | 30.41 | $30.65 | 23200 |
| 2024-12-23 | 30.38 | $30.42 | 35034 |
| 2024-12-20 | 30.42 | $30.40 | 23333 |
| 2024-12-19 | 30.48 | $30.33 | 18445 |
| 2024-12-18 | 30.58 | $30.08 | 35748 |
| 2024-12-17 | 30.79 | $30.69 | 19831 |
| 2024-12-16 | 30.85 | $30.24 | 20500 |
| 2024-12-13 | 31.07 | $30.83 | 25834 |
| 2024-12-12 | 31.16 | $31.33 | 23300 |
| 2024-12-11 | 31.10 | $31.38 | 15825 |
| 2024-12-10 | 31.02 | $31.46 | 23613 |
| 2024-12-09 | 30.89 | $33.33 | 69108 |
| 2024-12-06 | 30.15 | $30.84 | 12916 |
| 2024-12-05 | 30.05 | $30.51 | 20226 |
| 2024-12-04 | 30.03 | $30.37 | 41500 |
| 2024-12-03 | 30.07 | $30.72 | 29100 |
| 2024-12-02 | 30.01 | $30.83 | 17800 |
| 2024-11-29 | 29.92 | $30.75 | 14700 |
| 2024-11-27 | 29.84 | $30.61 | 39231 |
| 2024-11-26 | 29.81 | $29.75 | 40846 |
| 2024-11-25 | 30.05 | $29.99 | 23404 |
| 2024-11-22 | 30.29 | $29.95 | 28500 |
| 2024-11-21 | 30.60 | $30.83 | 16520 |
| 2024-11-20 | 30.72 | $31.03 | 27100 |
| 2024-11-19 | 30.81 | $30.87 | 20738 |
| 2024-11-18 | 30.97 | $30.85 | 17848 |
| 2024-11-15 | 31.19 | $30.70 | 48404 |
| 2024-11-14 | 31.52 | $30.92 | 374425 |
| 2024-11-13 | 31.85 | $31.53 | 43220 |
| 2024-11-12 | 32.07 | $31.48 | 30926 |
| 2024-11-11 | 32.36 | $32.39 | 32608 |
| 2024-11-08 | 32.42 | $32.01 | 27700 |
| 2024-11-07 | 32.62 | $34.03 | 31318 |
| 2024-11-06 | 32.22 | $32.27 | 73840 |
| 2024-11-05 | 32.30 | $33.24 | 31112 |
| 2024-11-04 | 32.08 | $32.36 | 32715 |
| 2024-11-01 | 32.10 | $31.94 | 21715 |
| 2024-10-31 | 32.26 | $31.99 | 15581 |
| 2024-10-30 | 32.44 | $32.15 | 19211 |
| 2024-10-29 | 32.61 | $32.50 | 22515 |
| 2024-10-28 | 32.70 | $32.92 | 15700 |
| 2024-10-25 | 32.68 | $32.50 | 17714 |
| 2024-10-24 | 32.79 | $32.05 | 165400 |
| 2024-10-23 | 33.05 | $32.35 | 29700 |
| 2024-10-22 | 33.27 | $32.72 | 23000 |
| 2024-10-21 | 33.41 | $32.31 | 36619 |
| 2024-10-18 | 33.71 | $32.54 | 43300 |
| 2024-10-17 | 33.98 | $30.97 | 77213 |
| 2024-10-16 | 34.79 | $31.83 | 93744 |
| 2024-10-15 | 35.48 | $31.63 | 164800 |
| 2024-10-14 | 36.36 | $33.23 | 73347 |
| 2024-10-11 | 36.88 | $34.22 | 157995 |
| 2024-10-10 | 37.16 | $34.15 | 86621 |
| 2024-10-09 | 37.47 | $34.08 | 189815 |
| 2024-10-08 | 37.82 | $35.47 | 176123 |
| 2024-10-07 | 37.75 | $39.52 | 119400 |
| 2024-10-04 | 36.32 | $37.69 | 50500 |
| 2024-10-03 | 35.11 | $36.17 | 66100 |
| 2024-10-02 | 34.06 | $37.14 | 125236 |
| 2024-10-01 | 32.42 | $34.64 | 129258 |
| 2024-09-30 | 31.18 | $33.15 | 156811 |
| 2024-09-27 | 30.12 | $32.55 | 130017 |
| 2024-09-26 | 28.98 | $31.60 | 95700 |
| 2024-09-25 | 27.89 | $28.76 | 27800 |
| 2024-09-24 | 27.43 | $29.57 | 73300 |
| 2024-09-23 | 26.62 | $27.11 | 16426 |
| 2024-09-20 | 26.40 | $26.84 | 14121 |
| 2024-09-19 | 26.21 | $26.88 | 23622 |
| 2024-09-18 | 25.97 | $26.08 | 3801 |
| 2024-09-17 | 25.93 | $26.19 | 7631 |
| 2024-09-16 | 25.85 | $25.99 | 13800 |
| 2024-09-13 | 25.82 | $25.90 | 8018 |
| 2024-09-12 | 25.81 | $25.91 | 11312 |
| 2024-09-11 | 25.79 | $25.99 | 36300 |
| 2024-09-10 | 25.75 | $25.59 | 8417 |
| 2024-09-09 | 25.83 | $25.68 | 17700 |
| 2024-09-06 | 25.90 | $25.67 | 6613 |
| 2024-09-05 | 25.99 | $26.02 | 9700 |
| 2024-09-04 | 25.99 | $25.93 | 12223 |
| 2024-09-03 | 26.02 | $26.04 | 11900 |
| 2024-08-30 | 26.02 | $26.27 | 8837 |
| 2024-08-29 | 25.95 | $25.87 | 13900 |
| 2024-08-28 | 26.00 | $25.31 | 21300 |
| 2024-08-27 | 26.24 | $25.85 | 7414 |
| 2024-08-26 | 26.36 | $25.86 | 24300 |
| 2024-08-23 | 26.50 | $26.53 | 9829 |
| 2024-08-22 | 26.46 | $26.29 | 6900 |
| 2024-08-21 | 26.48 | $26.60 | 15000 |
| 2024-08-20 | 26.42 | $26.27 | 6838 |
| 2024-08-19 | 26.44 | $26.90 | 8513 |
| 2024-08-16 | 26.27 | $26.74 | 13320 |
| 2024-08-15 | 26.11 | $26.28 | 55600 |
| 2024-08-14 | 26.06 | $25.98 | 29738 |
| 2024-08-13 | 26.11 | $26.56 | 8241 |
| 2024-08-12 | 25.97 | $26.39 | 8647 |
| 2024-08-09 | 25.87 | $26.19 | 6800 |
| 2024-08-08 | 25.82 | $26.33 | 10900 |
| 2024-08-07 | 25.71 | $25.80 | 10900 |
| 2024-08-06 | 25.75 | $25.85 | 30600 |
| 2024-08-05 | 25.80 | $25.82 | 11015 |
| 2024-08-02 | 25.87 | $25.90 | 38600 |
| 2024-08-01 | 25.93 | $25.92 | 12500 |
| 2024-07-31 | 26.01 | $26.39 | 13500 |
| 2024-07-30 | 25.96 | $25.70 | 21400 |
| 2024-07-29 | 26.13 | $25.98 | 7100 |
| 2024-07-26 | 26.26 | $26.22 | 4734 |
| 2024-07-25 | 26.34 | $25.94 | 10400 |
| 2024-07-24 | 26.53 | $26.11 | 12800 |
| 2024-07-23 | 26.72 | $26.50 | 10232 |
| 2024-07-22 | 26.82 | $27.13 | 12930 |
| 2024-07-19 | 26.76 | $26.74 | 21620 |
| 2024-07-18 | 26.80 | $26.73 | 21300 |
| 2024-07-17 | 26.87 | $26.91 | 12103 |
| 2024-07-16 | 26.90 | $27.18 | 27011 |
| 2024-07-15 | 26.85 | $27.12 | 30338 |
| 2024-07-12 | 26.81 | $27.69 | 13800 |
| 2024-07-11 | 26.59 | $27.48 | 12300 |
| 2024-07-10 | 26.39 | $26.90 | 10000 |
| 2024-07-09 | 26.34 | $26.87 | 13700 |
| 2024-07-08 | 26.31 | $26.42 | 14948 |
| 2024-07-05 | 26.41 | $26.68 | 24800 |
| 2024-07-03 | 26.47 | $27.05 | 3222 |
| 2024-07-02 | 26.44 | $26.52 | 84600 |
| 2024-07-01 | 26.57 | $26.55 | 68636 |
| 2024-06-28 | 26.74 | $26.53 | 8507 |
| 2024-06-27 | 26.96 | $26.59 | 26345 |
| 2024-06-26 | 27.21 | $27.17 | 12800 |
| 2024-06-25 | 27.35 | $27.06 | 10015 |
| 2024-06-24 | 27.56 | $27.61 | 21702 |
| 2024-06-21 | 27.65 | $27.58 | 23600 |
| 2024-06-20 | 27.77 | $27.75 | 11300 |
| 2024-06-18 | 27.88 | $28.10 | 11633 |
| 2024-06-17 | 27.90 | $28.21 | 14230 |
| 2024-06-14 | 27.89 | $27.91 | 25623 |
| 2024-06-13 | 27.98 | $28.05 | 46500 |
| 2024-06-12 | 28.06 | $28.08 | 9800 |
| 2024-06-11 | 28.14 | $28.00 | 9617 |
| 2024-06-10 | 28.28 | $28.17 | 5844 |
| 2024-06-07 | 28.39 | $27.96 | 13200 |
| 2024-06-06 | 28.60 | $28.63 | 32500 |
| 2024-06-05 | 28.64 | $28.68 | 76909 |
| 2024-06-04 | 28.67 | $28.56 | 10600 |
| 2024-06-03 | 28.76 | $28.22 | 21100 |
| 2024-05-31 | 28.96 | $28.16 | 12800 |
| 2024-05-30 | 29.23 | $28.75 | 7028 |
| 2024-05-29 | 29.37 | $28.44 | 11816 |
| 2024-05-28 | 29.64 | $28.64 | 19200 |
| 2024-05-24 | 29.89 | $28.85 | 15600 |
| 2024-05-23 | 30.12 | $28.91 | 29400 |
| 2024-05-22 | 30.37 | $29.46 | 13100 |
| 2024-05-21 | 30.48 | $29.70 | 27400 |
| 2024-05-20 | 30.53 | $30.25 | 70801 |
| 2024-05-17 | 30.40 | $30.45 | 14518 |
| 2024-05-16 | 30.16 | $30.26 | 29302 |
| 2024-05-15 | 29.91 | $29.71 | 8700 |
| 2024-05-14 | 29.76 | $29.56 | 27800 |
| 2024-05-13 | 29.61 | $29.71 | 17700 |
| 2024-05-10 | 29.37 | $29.12 | 12619 |
| 2024-05-09 | 29.24 | $29.25 | 11109 |
| 2024-05-08 | 29.03 | $28.63 | 21819 |
| 2024-05-07 | 28.96 | $29.02 | 36605 |
| 2024-05-06 | 28.74 | $29.34 | 13500 |
| 2024-05-03 | 28.34 | $29.41 | 14200 |
| 2024-05-02 | 27.84 | $29.19 | 44200 |
| 2024-05-01 | 27.27 | $27.48 | 14700 |
| 2024-04-30 | 27.13 | $27.38 | 16835 |
| 2024-04-29 | 26.97 | $27.94 | 41100 |
| 2024-04-26 | 26.60 | $27.58 | 19605 |
| 2024-04-25 | 26.27 | $26.94 | 14342 |
| 2024-04-24 | 26.06 | $26.83 | 54402 |
| 2024-04-23 | 25.84 | $26.49 | 8037 |
| 2024-04-22 | 25.69 | $26.12 | 13323 |
| 2024-04-19 | 25.62 | $25.54 | 17945 |
| 2024-04-18 | 25.73 | $25.76 | 19400 |
| 2024-04-17 | 25.80 | $25.54 | 28728 |
| 2024-04-16 | 25.96 | $25.50 | 11024 |
| 2024-04-15 | 26.16 | $25.78 | 17000 |
| 2024-04-12 | 26.33 | $25.72 | 27700 |
| 2024-04-11 | 26.55 | $26.53 | 18300 |
| 2024-04-10 | 26.56 | $26.40 | 14332 |
| 2024-04-09 | 26.62 | $26.75 | 14508 |
| 2024-04-08 | 26.58 | $26.43 | 25537 |
| 2024-04-05 | 26.63 | $26.43 | 15900 |
| 2024-04-04 | 26.69 | $26.56 | 15011 |
| 2024-04-03 | 26.72 | $26.64 | 19422 |
| 2024-04-02 | 26.73 | $26.80 | 21121 |
| 2024-04-01 | 26.69 | $26.82 | 28441 |
| 2024-03-28 | 26.63 | $26.38 | 15918 |
| 2024-03-27 | 26.70 | $26.16 | 241942 |
| 2024-03-26 | 26.85 | $26.32 | 10700 |
| 2024-03-25 | 26.98 | $26.26 | 12800 |
| 2024-03-22 | 27.14 | $26.31 | 25800 |
| 2024-03-21 | 27.33 | $26.76 | 22308 |
| 2024-03-20 | 27.40 | $27.28 | 11574 |
| 2024-03-19 | 27.31 | $26.91 | 20500 |
| 2024-03-18 | 27.32 | $27.19 | 12740 |
| 2024-03-15 | 27.22 | $26.95 | 19900 |
| 2024-03-14 | 27.18 | $26.86 | 15400 |
| 2024-03-13 | 27.14 | $27.46 | 26400 |
| 2024-03-12 | 26.89 | $27.42 | 41213 |
| 2024-03-11 | 26.60 | $26.88 | 46000 |
| 2024-03-08 | 26.40 | $26.10 | 16520 |
| 2024-03-07 | 26.40 | $25.91 | 15902 |
| 2024-03-06 | 26.46 | $26.20 | 59000 |
| 2024-03-05 | 26.43 | $25.85 | 23100 |
| 2024-03-04 | 26.49 | $26.16 | 37537 |
| 2024-03-01 | 26.47 | $26.52 | 40940 |
| 2024-02-29 | 26.31 | $26.06 | 56200 |
| 2024-02-28 | 26.26 | $25.91 | 90139 |
| 2024-02-27 | 26.24 | $26.64 | 90800 |
| 2024-02-26 | 25.98 | $26.16 | 23000 |
| 2024-02-23 | 25.81 | $26.20 | 3.4M |
| 2024-02-22 | 25.58 | $26.11 | 22300 |
| 2024-02-21 | 25.32 | $25.82 | 32009 |
| 2024-02-20 | 25.10 | $25.35 | 17443 |
| 2024-02-16 | 24.98 | $25.68 | 80311 |
| 2024-02-15 | 24.72 | $25.19 | 82700 |
| 2024-02-14 | 24.57 | $25.02 | 146200 |
| 2024-02-13 | 24.45 | $24.63 | 128600 |
| 2024-02-12 | 24.42 | $25.15 | 37000 |
| 2024-02-09 | 24.23 | $24.71 | 156000 |
| 2024-02-08 | 24.15 | $24.62 | 70500 |
| 2024-02-07 | 24.08 | $24.90 | 34700 |
| 2024-02-06 | 23.92 | $25.15 | 44531 |
| 2024-02-05 | 23.66 | $23.69 | 67540 |
| 2024-02-02 | 23.82 | $23.36 | 35800 |
| 2024-02-01 | 24.13 | $24.16 | 76439 |
| 2024-01-31 | 24.26 | $23.86 | 47719 |
| 2024-01-30 | 24.54 | $24.05 | 25015 |
| 2024-01-29 | 24.82 | $24.60 | 50600 |
| 2024-01-26 | 25.00 | $25.25 | 21540 |
| 2024-01-25 | 25.03 | $25.60 | 37500 |
| 2024-01-24 | 24.96 | $25.87 | 28839 |
| 2024-01-23 | 24.80 | $25.27 | 33000 |
| 2024-01-22 | 24.81 | $24.43 | 26900 |
| 2024-01-19 | 25.10 | $25.04 | 47439 |
| 2024-01-18 | 25.27 | $24.94 | 24514 |
| 2024-01-17 | 25.53 | $24.81 | 54000 |
| 2024-01-16 | 25.89 | $25.47 | 33300 |
| 2024-01-12 | 26.13 | $26.11 | 2.8M |
| 2024-01-11 | 26.23 | $26.32 | 36100 |
| 2024-01-10 | 26.29 | $25.97 | 54400 |
| 2024-01-09 | 26.49 | $26.00 | 16500 |
| 2024-01-08 | 26.72 | $26.32 | 53637 |
| 2024-01-05 | 26.91 | $26.58 | 17700 |
| 2024-01-04 | 27.07 | $26.85 | 75500 |
| 2024-01-03 | 27.17 | $27.33 | 74900 |
| 2024-01-02 | 27.16 | $27.17 | 213500 |
| 2023-12-29 | 27.19 | $28.02 | 78718 |
| 2023-12-28 | 26.97 | $27.80 | 87554 |
| 2023-12-27 | 26.77 | $26.98 | 469800 |
| 2023-12-26 | 26.80 | $26.92 | 69200 |
| 2023-12-22 | 26.86 | $26.83 | 228840 |
| 2023-12-21 | 26.98 | $27.48 | 32805 |
| 2023-12-20 | 26.92 | $26.73 | 28240 |
| 2023-12-19 | 27.09 | $27.50 | 142900 |
| 2023-12-18 | 27.07 | $27.23 | 57700 |
| 2023-12-15 | 27.14 | $27.48 | 18900 |
| 2023-12-14 | 27.15 | $27.64 | 23702 |
| 2023-12-13 | 27.13 | $27.31 | 49945 |
| 2023-12-12 | 27.21 | $27.37 | 43300 |
| 2023-12-11 | 27.31 | $27.31 | 28700 |
| 2023-12-08 | 27.45 | $27.13 | 43730 |
| 2023-12-07 | 27.70 | $27.36 | 45607 |
| 2023-12-06 | 27.93 | $27.34 | 29648 |
| 2023-12-05 | 28.23 | $27.30 | 67200 |
| 2023-12-04 | 28.61 | $27.75 | 34300 |
| 2023-12-01 | 28.94 | $28.50 | 46502 |
| 2023-11-30 | 29.10 | $28.68 | 12100 |
| 2023-11-29 | 29.24 | $28.65 | 34000 |
| 2023-11-28 | 29.43 | $29.23 | 15432 |
| 2023-11-27 | 29.47 | $29.01 | 36507 |
| 2023-11-24 | 29.58 | $29.38 | 7200 |
| 2023-11-22 | 29.60 | $29.23 | 23300 |
| 2023-11-21 | 29.67 | $29.37 | 16016 |
| 2023-11-20 | 29.71 | $29.82 | 66900 |
| 2023-11-17 | 29.61 | $29.28 | 16800 |
| 2023-11-16 | 29.66 | $29.10 | 33800 |
| 2023-11-15 | 29.77 | $30.25 | 35100 |
| 2023-11-14 | 29.54 | $29.84 | 30412 |
| 2023-11-13 | 29.38 | $29.27 | 1.1M |
| 2023-11-10 | 29.37 | $29.12 | 19100 |
| 2023-11-09 | 29.40 | $29.16 | 27342 |
| 2023-11-08 | 29.42 | $29.67 | 18000 |
| 2023-11-07 | 29.28 | $29.79 | 15918 |
| 2023-11-06 | 29.07 | $29.86 | 24000 |
| 2023-11-03 | 28.79 | $29.50 | 24500 |
| 2023-11-02 | 28.57 | $28.82 | 21506 |
| 2023-11-01 | 28.52 | $28.63 | 42800 |
| 2023-10-31 | 28.52 | $28.78 | 26838 |
| 2023-10-30 | 28.48 | $29.18 | 73645 |
| 2023-10-27 | 28.31 | $28.64 | 21219 |
| 2023-10-26 | 28.27 | $28.26 | 14008 |
| 2023-10-25 | 28.36 | $28.25 | 16832 |
| 2023-10-24 | 28.48 | $28.91 | 27429 |
| 2023-10-23 | 28.42 | $27.97 | 23100 |
| 2023-10-20 | 28.65 | $27.85 | 70500 |
| 2023-10-19 | 28.98 | $28.28 | 32000 |
| 2023-10-18 | 29.25 | $28.68 | 19041 |
| 2023-10-17 | 29.45 | $29.25 | 29400 |
| 2023-10-16 | 29.52 | $29.54 | 6102 |
| 2023-10-13 | 29.52 | $29.54 | 35700 |
| 2023-10-12 | 29.52 | $29.71 | 11639 |
| 2023-10-11 | 29.46 | $30.40 | 31636 |
| 2023-10-10 | 29.18 | $30.01 | 13548 |
| 2023-10-09 | 28.97 | $29.40 | 87420 |
| 2023-10-06 | 28.91 | $29.49 | 28305 |
| 2023-10-05 | 28.81 | $28.79 | 25800 |
| 2023-10-04 | 28.92 | $28.65 | 18120 |
| 2023-10-03 | 29.11 | $28.99 | 26805 |
| 2023-10-02 | 29.25 | $29.43 | 8116 |
| 2023-09-29 | 29.28 | $29.59 | 15300 |
| 2023-09-28 | 29.28 | $29.40 | 15900 |
| 2023-09-27 | 29.34 | $29.45 | 18000 |
| 2023-09-26 | 29.41 | $29.21 | 11300 |
| 2023-09-25 | 29.58 | $29.59 | 31345 |
| 2023-09-22 | 29.67 | $30.10 | 81700 |
| 2023-09-21 | 29.63 | $29.06 | 15544 |
| 2023-09-20 | 29.92 | $29.66 | 19800 |
| 2023-09-19 | 30.10 | $30.02 | 21504 |
| 2023-09-18 | 30.20 | $30.30 | 23242 |
| 2023-09-15 | 30.24 | $30.29 | 11100 |
| 2023-09-14 | 30.30 | $30.33 | 33000 |
| 2023-09-13 | 30.36 | $30.31 | 25000 |
| 2023-09-12 | 30.46 | $30.59 | 24425 |
| 2023-09-11 | 30.49 | $30.58 | 118633 |
| 2023-09-08 | 30.53 | $30.05 | 10600 |
| 2023-09-07 | 30.76 | $30.15 | 17500 |
| 2023-09-06 | 31.02 | $31.25 | 49025 |
| 2023-09-05 | 30.98 | $31.37 | 16630 |
| 2023-09-01 | 30.90 | $31.85 | 44834 |
| 2023-08-31 | 30.66 | $31.18 | 71600 |
| 2023-08-30 | 30.58 | $31.52 | 60700 |
| 2023-08-29 | 30.39 | $31.77 | 81600 |
| 2023-08-28 | 30.09 | $30.95 | 543200 |
| 2023-08-25 | 29.99 | $30.29 | 25000 |
| 2023-08-24 | 30.09 | $30.42 | 76900 |
| 2023-08-23 | 30.18 | $30.29 | 98202 |
| 2023-08-22 | 30.35 | $29.98 | 69930 |
| 2023-08-21 | 30.67 | $30.17 | 1.0M |
| 2023-08-18 | 31.01 | $29.96 | 59413 |
| 2023-08-17 | 31.50 | $30.73 | 58700 |
| 2023-08-16 | 31.86 | $30.60 | 50542 |
| 2023-08-15 | 32.34 | $31.03 | 41700 |
| 2023-08-14 | 32.80 | $31.69 | 40000 |
| 2023-08-11 | 33.14 | $31.86 | 33836 |
| 2023-08-10 | 33.50 | $32.96 | 17610 |
| 2023-08-09 | 33.58 | $32.81 | 17300 |
| 2023-08-08 | 33.71 | $32.64 | 36009 |
| 2023-08-07 | 33.92 | $33.17 | 32100 |
| 2023-08-04 | 34.00 | $33.56 | 26300 |
| 2023-08-03 | 33.96 | $33.96 | 14900 |
| 2023-08-02 | 33.77 | $32.93 | 31641 |
| 2023-08-01 | 33.85 | $33.78 | 30734 |
| 2023-07-31 | 33.66 | $34.69 | 36335 |
| 2023-07-28 | 33.14 | $34.49 | 26300 |
| 2023-07-27 | 32.55 | $32.61 | 21500 |
| 2023-07-26 | 32.42 | $33.11 | 28500 |
| 2023-07-25 | 32.09 | $32.50 | 22952 |
| 2023-07-24 | 31.88 | $32.22 | 49639 |
| 2023-07-21 | 31.72 | $31.33 | 15500 |
| 2023-07-20 | 31.79 | $31.41 | 22300 |
| 2023-07-19 | 31.85 | $31.50 | 31200 |
| 2023-07-18 | 31.89 | $31.48 | 28600 |
| 2023-07-17 | 31.95 | $32.02 | 39200 |
| 2023-07-14 | 31.84 | $32.19 | 27000 |
| 2023-07-13 | 31.64 | $32.86 | 19000 |
| 2023-07-12 | 31.19 | $32.11 | 16129 |
| 2023-07-11 | 30.88 | $31.33 | 28514 |
| 2023-07-10 | 30.75 | $31.10 | 15341 |
| 2023-07-07 | 30.67 | $30.83 | 19100 |
| 2023-07-06 | 30.66 | $30.29 | 10600 |
| 2023-07-05 | 30.82 | $30.99 | 24000 |
| 2023-07-03 | 30.80 | $31.08 | 9200 |
| 2023-06-30 | 30.76 | $30.66 | 11923 |
| 2023-06-29 | 30.83 | $30.30 | 139000 |
| 2023-06-28 | 31.05 | $30.80 | 11714 |
| 2023-06-27 | 31.15 | $30.97 | 102243 |
| 2023-06-26 | 31.22 | $30.37 | 38000 |
| 2023-06-23 | 31.51 | $30.48 | 29803 |
| 2023-06-22 | 31.82 | $31.13 | 29400 |
| 2023-06-21 | 31.99 | $31.18 | 31800 |
| 2023-06-20 | 32.18 | $31.57 | 321600 |
| 2023-06-16 | 32.29 | $33.06 | 44900 |
| 2023-06-15 | 31.94 | $33.15 | 40900 |
| 2023-06-14 | 31.48 | $32.29 | 12739 |
| 2023-06-13 | 31.20 | $31.91 | 88000 |
| 2023-06-12 | 30.98 | $31.41 | 10600 |
| 2023-06-09 | 30.88 | $31.39 | 18223 |
| 2023-06-08 | 30.76 | $31.36 | 17923 |
| 2023-06-07 | 30.64 | $31.02 | 35500 |
| 2023-06-06 | 30.60 | $31.47 | 96435 |
| 2023-06-05 | 30.42 | $31.03 | 23100 |
| 2023-06-02 | 30.35 | $31.30 | 55618 |
| 2023-06-01 | 30.20 | $30.50 | 75411 |
| 2023-05-31 | 30.27 | $29.77 | 41844 |
| 2023-05-30 | 30.61 | $29.88 | 130937 |
| 2023-05-26 | 31.00 | $30.87 | 20117 |
| 2023-05-25 | 31.17 | $30.40 | 22039 |
| 2023-05-24 | 31.54 | $30.93 | 37836 |
| 2023-05-23 | 31.83 | $31.42 | 17800 |
| 2023-05-22 | 32.04 | $32.15 | 29400 |
| 2023-05-19 | 32.06 | $31.73 | 17933 |
| 2023-05-18 | 32.23 | $31.80 | 27829 |
| 2023-05-17 | 32.43 | $32.48 | 10049 |
| 2023-05-16 | 32.45 | $32.80 | 44200 |
| 2023-05-15 | 32.38 | $33.18 | 10300 |
| 2023-05-12 | 32.18 | $31.90 | 22337 |
| 2023-05-11 | 32.35 | $32.80 | 19100 |
| 2023-05-10 | 32.28 | $32.41 | 50236 |
| 2023-05-09 | 32.32 | $32.27 | 12940 |
| 2023-05-08 | 32.43 | $32.81 | 26320 |
| 2023-05-05 | 32.39 | $32.80 | 19900 |
| 2023-05-04 | 32.36 | $32.64 | 101536 |
| 2023-05-03 | 32.38 | $32.17 | 14041 |
| 2023-05-02 | 32.57 | $32.16 | 29145 |
| 2023-05-01 | 32.80 | $32.88 | 23233 |
| 2023-04-28 | 32.87 | $32.98 | 32000 |
| 2023-04-27 | 32.93 | $32.88 | 33106 |
| 2023-04-26 | 33.04 | $32.28 | 38900 |
| 2023-04-25 | 33.38 | $31.69 | 36803 |
| 2023-04-24 | 33.98 | $32.96 | 38518 |
| 2023-04-21 | 34.31 | $33.40 | 25921 |
| 2023-04-20 | 34.57 | $34.03 | 19600 |
| 2023-04-19 | 34.69 | $34.42 | 14800 |
| 2023-04-18 | 34.70 | $34.81 | 18028 |
| 2023-04-17 | 34.60 | $34.83 | 24534 |
| 2023-04-14 | 34.46 | $34.23 | 17300 |
| 2023-04-13 | 34.49 | $34.45 | 128500 |
| 2023-04-12 | 34.44 | $33.80 | 12140 |
| 2023-04-11 | 34.59 | $34.69 | 25605 |
| 2023-04-10 | 34.49 | $34.46 | 28400 |
| 2023-04-06 | 34.44 | $34.56 | 23419 |
| 2023-04-05 | 34.35 | $34.07 | 10715 |
| 2023-04-04 | 34.39 | $34.43 | 33400 |
| 2023-04-03 | 34.32 | $34.73 | 30648 |
| 2023-03-31 | 34.15 | $34.78 | 26500 |
| 2023-03-30 | 33.92 | $35.10 | 31300 |
| 2023-03-29 | 33.54 | $34.45 | 47742 |
| 2023-03-28 | 33.30 | $34.38 | 21900 |
| 2023-03-27 | 33.03 | $33.65 | 15104 |
| 2023-03-24 | 32.95 | $33.97 | 22600 |
| 2023-03-23 | 32.76 | $34.06 | 26512 |
| 2023-03-22 | 32.51 | $33.34 | 21830 |
| 2023-03-21 | 32.45 | $33.48 | 22100 |
| 2023-03-20 | 32.36 | $32.74 | 18800 |
| 2023-03-17 | 32.50 | $32.97 | 23908 |
| 2023-03-16 | 32.62 | $33.21 | 20807 |
| 2023-03-15 | 32.71 | $32.93 | 59400 |
| 2023-03-14 | 32.93 | $33.48 | 21141 |
| 2023-03-13 | 33.05 | $33.29 | 33700 |
| 2023-03-10 | 33.27 | $33.12 | 30546 |
| 2023-03-09 | 33.62 | $33.11 | 46112 |
| 2023-03-08 | 34.07 | $34.15 | 26800 |
| 2023-03-07 | 34.31 | $34.42 | 41346 |
| 2023-03-06 | 34.54 | $35.41 | 33900 |
| 2023-03-03 | 34.52 | $35.95 | 16900 |
| 2023-03-02 | 34.34 | $35.87 | 59300 |
| 2023-03-01 | 34.17 | $35.48 | 114500 |
| 2023-02-28 | 34.11 | $34.27 | 34621 |
| 2023-02-27 | 34.45 | $34.46 | 42800 |
| 2023-02-24 | 34.82 | $34.05 | 50433 |
| 2023-02-23 | 35.43 | $35.32 | 58426 |
| 2023-02-22 | 35.79 | $35.43 | 40116 |
| 2023-02-21 | 36.22 | $35.71 | 113708 |
| 2023-02-17 | 36.66 | $35.99 | 25819 |
| 2023-02-16 | 37.13 | $36.90 | 38000 |
| 2023-02-15 | 37.42 | $37.02 | 49800 |
| 2023-02-14 | 37.75 | $37.54 | 61614 |
| 2023-02-13 | 37.99 | $37.83 | 410816 |
| 2023-02-10 | 38.20 | $37.20 | 41306 |
| 2023-02-09 | 38.66 | $38.36 | 52102 |
| 2023-02-08 | 38.86 | $37.56 | 32000 |
| 2023-02-07 | 39.35 | $38.06 | 39618 |
| 2023-02-06 | 39.78 | $37.90 | 55200 |
| 2023-02-03 | 40.36 | $38.64 | 41600 |
| 2023-02-02 | 40.82 | $39.76 | 84411 |
| 2023-02-01 | 41.00 | $40.39 | 63624 |
| 2023-01-31 | 41.01 | $39.43 | 1.3M |
| 2023-01-30 | 41.31 | $39.79 | 70204 |
| 2023-01-27 | 41.53 | $41.23 | 116200 |
| 2023-01-26 | 41.32 | $41.32 | 537736 |
| 2023-01-25 | 41.01 | $40.81 | 45826 |
| 2023-01-24 | 40.77 | $40.70 | 44500 |
| 2023-01-23 | 40.48 | $40.68 | 123900 |
| 2023-01-20 | 40.12 | $40.23 | 27803 |
| 2023-01-19 | 39.79 | $39.49 | 181634 |
| 2023-01-18 | 39.60 | $38.76 | 85700 |
| 2023-01-17 | 39.58 | $39.27 | 43100 |
| 2023-01-13 | 39.36 | $39.81 | 117254 |
| 2023-01-12 | 38.90 | $38.98 | 166910 |
| 2023-01-11 | 38.58 | $39.00 | 41800 |
| 2023-01-10 | 38.17 | $38.86 | 55000 |
| 2023-01-09 | 37.68 | $38.42 | 68116 |
| 2023-01-06 | 37.21 | $38.33 | 49201 |
| 2023-01-05 | 36.64 | $38.03 | 42323 |
| 2023-01-04 | 36.04 | $37.70 | 162112 |
| 2023-01-03 | 35.39 | $35.76 | 79600 |
| 2022-12-30 | 35.21 | $34.74 | 207000 |
| 2022-12-29 | 35.30 | $35.26 | 185600 |
| 2022-12-28 | 35.25 | $34.49 | 142021 |
| 2022-12-27 | 35.41 | $35.64 | 3.0M |
| 2022-12-23 | 35.24 | $34.29 | 42900 |
| 2022-12-22 | 35.44 | $34.55 | 90600 |
| 2022-12-21 | 35.60 | $34.89 | 175035 |
| 2022-12-20 | 35.67 | $34.26 | 141100 |
| 2022-12-19 | 35.94 | $34.58 | 38304 |
| 2022-12-16 | 36.16 | $35.03 | 55700 |
| 2022-12-15 | 36.25 | $34.96 | 74400 |
| 2022-12-14 | 36.36 | $35.70 | 484900 |
| 2022-12-13 | 36.24 | $35.57 | 96138 |
| 2022-12-12 | 36.11 | $35.23 | 170608 |
| 2022-12-09 | 36.03 | $35.70 | 26600 |
| 2022-12-08 | 35.76 | $36.03 | 42600 |
| 2022-12-07 | 35.30 | $34.94 | 348100 |
| 2022-12-06 | 35.07 | $35.35 | 68822 |
| 2022-12-05 | 34.62 | $34.88 | 222200 |
| 2022-12-02 | 34.20 | $35.03 | 208909 |
| 2022-12-01 | 33.63 | $34.14 | 52309 |
| 2022-11-30 | 33.19 | $34.47 | 87532 |
| 2022-11-29 | 32.53 | $32.60 | 53746 |
| 2022-11-28 | 32.31 | $31.22 | 32136 |
| 2022-11-25 | 32.47 | $30.88 | 11600 |
| 2022-11-23 | 32.76 | $31.69 | 36500 |
| 2022-11-22 | 32.83 | $31.43 | 84700 |
| 2022-11-21 | 32.99 | $31.95 | 83204 |
| 2022-11-18 | 33.00 | $32.65 | 58221 |
| 2022-11-17 | 32.77 | $33.37 | 61700 |
| 2022-11-16 | 32.25 | $32.71 | 45424 |
| 2022-11-15 | 31.80 | $33.70 | 95900 |
| 2022-11-14 | 30.93 | $32.27 | 52900 |
| 2022-11-11 | 30.32 | $31.99 | 38500 |
| 2022-11-10 | 29.65 | $30.84 | 194800 |
| 2022-11-09 | 29.20 | $29.25 | 184714 |
| 2022-11-08 | 29.17 | $30.61 | 48934 |
| 2022-11-07 | 28.70 | $30.73 | 92525 |
| 2022-11-04 | 28.10 | $30.85 | 2.9M |
| 2022-11-03 | 27.34 | $28.55 | 123439 |
| 2022-11-02 | 27.17 | $28.20 | 82732 |
| 2022-11-01 | 27.09 | $27.89 | 76800 |
| 2022-10-31 | 27.11 | $26.75 | 86800 |
| 2022-10-28 | 27.53 | $27.16 | 72409 |
| 2022-10-27 | 27.94 | $28.06 | 164500 |
| 2022-10-26 | 28.18 | $28.93 | 2.0M |
| 2022-10-25 | 28.21 | $27.47 | 622812 |
| 2022-10-24 | 28.74 | $27.10 | 160500 |
| 2022-10-21 | 29.53 | $29.76 | 88211 |
| 2022-10-20 | 29.66 | $29.67 | 63600 |
| 2022-10-19 | 29.88 | $29.53 | 196024 |
| 2022-10-18 | 30.20 | $30.92 | 250100 |
| 2022-10-17 | 30.18 | $31.05 | 85035 |
| 2022-10-14 | 30.13 | $30.26 | 88300 |
| 2022-10-13 | 30.34 | $30.32 | 72200 |
| 2022-10-12 | 30.60 | $30.41 | 74434 |
| 2022-10-11 | 30.91 | $30.20 | 432932 |
| 2022-10-10 | 31.37 | $30.74 | 124300 |
| 2022-10-07 | 31.79 | $32.06 | 338900 |
| 2022-10-06 | 31.89 | $32.80 | 34600 |
| 2022-10-05 | 31.80 | $33.17 | 154430 |
| 2022-10-04 | 31.60 | $33.09 | 182700 |
| 2022-10-03 | 31.39 | $31.73 | 71444 |
| 2022-09-30 | 31.60 | $31.58 | 89917 |
| 2022-09-29 | 31.93 | $31.97 | 58600 |
| 2022-09-28 | 32.23 | $32.67 | 109900 |
| 2022-09-27 | 32.40 | $32.45 | 82305 |
| 2022-09-26 | 32.71 | $32.51 | 111025 |
| 2022-09-23 | 33.08 | $32.24 | 76500 |
| 2022-09-22 | 33.64 | $33.01 | 71500 |
| 2022-09-21 | 34.10 | $33.19 | 35747 |
| 2022-09-20 | 34.63 | $34.34 | 34000 |
| 2022-09-19 | 34.92 | $34.48 | 44400 |
| 2022-09-16 | 35.25 | $34.37 | 113644 |
| 2022-09-15 | 35.69 | $35.20 | 27700 |
| 2022-09-14 | 35.99 | $35.77 | 44335 |
| 2022-09-13 | 36.18 | $35.68 | 165715 |
| 2022-09-12 | 36.44 | $37.07 | 60733 |
| 2022-09-09 | 36.34 | $36.64 | 51540 |
| 2022-09-08 | 36.35 | $35.90 | 41102 |
| 2022-09-07 | 36.62 | $36.47 | 118800 |
| 2022-09-06 | 36.77 | $35.82 | 74849 |
| 2022-09-02 | 37.17 | $36.67 | 53800 |
| 2022-09-01 | 37.39 | $37.31 | 44400 |
| 2022-08-31 | 37.46 | $37.65 | 134816 |
| 2022-08-30 | 37.45 | $37.09 | 140902 |
| 2022-08-29 | 37.62 | $37.94 | 223836 |
| 2022-08-26 | 37.56 | $38.28 | 400100 |
| 2022-08-25 | 37.39 | $38.63 | 187400 |
| 2022-08-24 | 37.07 | $37.19 | 145200 |
| 2022-08-23 | 37.16 | $37.52 | 77531 |
| 2022-08-22 | 37.16 | $37.26 | 106148 |
| 2022-08-19 | 37.27 | $37.14 | 75007 |
| 2022-08-18 | 37.44 | $37.68 | 30806 |
| 2022-08-17 | 37.49 | $37.96 | 46850 |
| 2022-08-16 | 37.47 | $38.03 | 73725 |
| 2022-08-15 | 37.44 | $38.23 | 178202 |
| 2022-08-12 | 37.36 | $38.35 | 400511 |
| 2022-08-11 | 37.23 | $38.25 | 37100 |
| 2022-08-10 | 37.11 | $37.56 | 40923 |
| 2022-08-09 | 37.21 | $37.55 | 24400 |
| 2022-08-08 | 37.36 | $37.72 | 33900 |
| 2022-08-05 | 37.49 | $37.99 | 79600 |
| 2022-08-04 | 37.59 | $38.32 | 61400 |
| 2022-08-03 | 37.62 | $37.77 | 41100 |
| 2022-08-02 | 37.86 | $37.61 | 121800 |
| 2022-08-01 | 38.21 | $37.65 | 56629 |
| 2022-07-29 | 38.64 | $37.97 | 82400 |
| 2022-07-28 | 39.08 | $39.22 | 59900 |
| 2022-07-27 | 39.24 | $39.60 | 26600 |
| 2022-07-26 | 39.32 | $39.18 | 31931 |
| 2022-07-25 | 39.56 | $39.34 | 52200 |
| 2022-07-22 | 39.81 | $39.35 | 69500 |
| 2022-07-21 | 40.12 | $40.26 | 107100 |
| 2022-07-20 | 40.22 | $40.05 | 40602 |
| 2022-07-19 | 40.41 | $40.29 | 47400 |
| 2022-07-18 | 40.57 | $39.95 | 93400 |
| 2022-07-15 | 40.89 | $39.53 | 89900 |
| 2022-07-14 | 41.40 | $40.06 | 78224 |
| 2022-07-13 | 41.86 | $40.41 | 68103 |
| 2022-07-12 | 42.30 | $40.30 | 46214 |
| 2022-07-11 | 42.87 | $40.66 | 601200 |
| 2022-07-08 | 43.43 | $42.67 | 1.4M |
| 2022-07-07 | 43.46 | $43.23 | 72119 |
| 2022-07-06 | 43.30 | $42.18 | 87500 |
| 2022-07-05 | 43.42 | $42.86 | 355800 |
| 2022-07-01 | 43.32 | $42.69 | 78025 |
| 2022-06-30 | 43.24 | $42.65 | 73137 |
| 2022-06-29 | 43.13 | $42.41 | 66000 |
| 2022-06-28 | 43.05 | $42.78 | 172400 |
| 2022-06-27 | 42.81 | $43.01 | 48500 |
| 2022-06-24 | 42.41 | $42.93 | 69000 |
| 2022-06-23 | 41.94 | $41.83 | 81300 |
| 2022-06-22 | 41.69 | $40.99 | 66442 |
| 2022-06-21 | 41.62 | $41.66 | 111935 |
| 2022-06-17 | 41.32 | $40.67 | 46809 |
| 2022-06-16 | 41.23 | $39.85 | 59513 |
| 2022-06-15 | 41.37 | $41.24 | 87300 |
| 2022-06-14 | 41.07 | $40.17 | 143200 |
| 2022-06-13 | 41.02 | $38.99 | 72700 |
| 2022-06-10 | 41.31 | $40.76 | 59346 |
| 2022-06-09 | 41.08 | $40.55 | 229000 |
| 2022-06-08 | 40.84 | $42.42 | 2.2M |
| 2022-06-07 | 39.93 | $41.02 | 143107 |
| 2022-06-06 | 39.24 | $40.14 | 56200 |
| 2022-06-03 | 38.66 | $38.94 | 60200 |
| 2022-06-02 | 38.32 | $39.59 | 38602 |
| 2022-06-01 | 37.69 | $38.31 | 189148 |
| 2022-05-31 | 37.32 | $38.73 | 75410 |
| 2022-05-27 | 36.73 | $37.24 | 65200 |
| 2022-05-26 | 36.47 | $37.01 | 87200 |
| 2022-05-25 | 36.24 | $35.88 | 32424 |
| 2022-05-24 | 36.31 | $35.56 | 60749 |
| 2022-05-23 | 36.50 | $37.17 | 39734 |
| 2022-05-20 | 36.22 | $37.15 | 72021 |
| 2022-05-19 | 35.90 | $37.14 | 449400 |
| 2022-05-18 | 35.51 | $36.00 | 62318 |
| 2022-05-17 | 35.40 | $37.09 | 89300 |
| 2022-05-16 | 34.93 | $35.82 | 90800 |
| 2022-05-13 | 34.78 | $36.06 | 80500 |
| 2022-05-12 | 34.54 | $34.66 | 84009 |
| 2022-05-11 | 34.70 | $34.58 | 114910 |
| 2022-05-10 | 34.95 | $34.40 | 128600 |
| 2022-05-09 | 35.32 | $33.85 | 99000 |
| 2022-05-06 | 35.97 | $35.14 | 83045 |
| 2022-05-05 | 36.36 | $36.15 | 99100 |
| 2022-05-04 | 36.53 | $38.11 | 90215 |
| 2022-05-03 | 36.14 | $37.96 | 72716 |
| 2022-05-02 | 35.72 | $37.55 | 109336 |
| 2022-04-29 | 35.36 | $37.22 | 117300 |
| 2022-04-28 | 35.05 | $35.77 | 180443 |
| 2022-04-27 | 35.16 | $35.62 | 119600 |
| 2022-04-26 | 35.37 | $34.17 | 109202 |
| 2022-04-25 | 36.11 | $34.85 | 194542 |
| 2022-04-22 | 36.83 | $35.71 | 147900 |
| 2022-04-21 | 37.45 | $35.48 | 125200 |
| 2022-04-20 | 38.30 | $37.02 | 57730 |
| 2022-04-19 | 38.86 | $38.29 | 44030 |
| 2022-04-18 | 39.16 | $38.68 | 72700 |
| 2022-04-14 | 39.40 | $38.85 | 100300 |
| 2022-04-13 | 39.66 | $39.40 | 101327 |
| 2022-04-12 | 39.82 | $38.79 | 75892 |
| 2022-04-11 | 40.20 | $38.77 | 112100 |
| 2022-04-08 | 40.68 | $39.83 | 58238 |
| 2022-04-07 | 40.94 | $39.95 | 55719 |
| 2022-04-06 | 41.22 | $40.63 | 76815 |
| 2022-04-05 | 41.34 | $41.48 | 92200 |
| 2022-04-04 | 41.23 | $42.72 | 101117 |
| 2022-04-01 | 40.70 | $41.31 | 131800 |
| 2022-03-31 | 40.51 | $39.99 | 105200 |
| 2022-03-30 | 40.69 | $41.58 | 139747 |
| 2022-03-29 | 40.43 | $41.46 | 157000 |
| 2022-03-28 | 40.16 | $40.71 | 179000 |
| 2022-03-25 | 40.07 | $40.27 | 295203 |
| 2022-03-24 | 40.13 | $41.57 | 204800 |
| 2022-03-23 | 39.80 | $41.86 | 516542 |
| 2022-03-22 | 39.32 | $42.24 | 392328 |
| 2022-03-21 | 38.65 | $40.61 | 210041 |
| 2022-03-18 | 38.37 | $42.22 | 457100 |
| 2022-03-17 | 37.57 | $40.47 | 426309 |
| 2022-03-16 | 37.18 | $42.02 | 482113 |
| 2022-03-15 | 36.26 | $34.53 | 338200 |
| 2022-03-14 | 37.56 | $34.67 | 467900 |
| 2022-03-11 | 39.16 | $37.52 | 948819 |
| 2022-03-10 | 40.25 | $39.03 | 182133 |
| 2022-03-09 | 41.14 | $40.85 | 71600 |
| 2022-03-08 | 41.67 | $40.06 | 104900 |
| 2022-03-07 | 42.61 | $40.44 | 104900 |
| 2022-03-04 | 43.66 | $42.11 | 215200 |
| 2022-03-03 | 44.43 | $43.41 | 364100 |
| 2022-03-02 | 44.98 | $44.61 | 53307 |
| 2022-03-01 | 45.28 | $45.09 | 43400 |
| 2022-02-28 | 45.51 | $45.19 | 105140 |
| 2022-02-25 | 45.78 | $45.60 | 84300 |
| 2022-02-24 | 45.98 | $45.08 | 142040 |
| 2022-02-23 | 46.40 | $45.28 | 134100 |
| 2022-02-22 | 46.87 | $45.43 | 82100 |
| 2022-02-18 | 47.39 | $46.72 | 70100 |
| 2022-02-17 | 47.63 | $47.81 | 170100 |
| 2022-02-16 | 47.58 | $48.14 | 111025 |
| 2022-02-15 | 47.41 | $48.04 | 85400 |
| 2022-02-14 | 47.25 | $46.47 | 65100 |
| 2022-02-11 | 47.55 | $46.67 | 80900 |
| 2022-02-10 | 47.86 | $48.10 | 100900 |
| 2022-02-09 | 47.79 | $48.69 | 157800 |
| 2022-02-08 | 47.52 | $47.61 | 633600 |
| 2022-02-07 | 47.54 | $47.45 | 58500 |
| 2022-02-04 | 47.63 | $47.98 | 74235 |
| 2022-02-03 | 47.57 | $47.58 | 242400 |
| 2022-02-02 | 47.63 | $48.04 | 77100 |
| 2022-02-01 | 47.57 | $48.44 | 174500 |
| 2022-01-31 | 47.38 | $48.28 | 104800 |
| 2022-01-28 | 47.21 | $45.98 | 103918 |
| 2022-01-27 | 47.74 | $46.06 | 280242 |
| 2022-01-26 | 48.37 | $47.51 | 745021 |
| 2022-01-25 | 48.69 | $48.14 | 150800 |
| 2022-01-24 | 48.88 | $48.32 | 119700 |
| 2022-01-21 | 49.06 | $48.85 | 161131 |
| 2022-01-20 | 49.12 | $50.07 | 228800 |
| 2022-01-19 | 48.81 | $48.85 | 93800 |
| 2022-01-18 | 48.82 | $48.90 | 76833 |
| 2022-01-14 | 48.82 | $49.41 | 61000 |
| 2022-01-13 | 48.68 | $48.85 | 103125 |
| 2022-01-12 | 48.68 | $50.70 | 76835 |
| 2022-01-11 | 48.11 | $49.44 | 175600 |
| 2022-01-10 | 47.83 | $48.40 | 106600 |
| 2022-01-07 | 47.83 | $48.30 | 130000 |
| 2022-01-06 | 47.88 | $47.74 | 177000 |
| 2022-01-05 | 48.14 | $47.07 | 873700 |
| 2022-01-04 | 48.69 | $48.51 | 273741 |
| 2022-01-03 | 48.91 | $49.80 | 148542 |
| 2021-12-31 | 48.80 | $49.84 | 98700 |
| 2021-12-30 | 48.66 | $50.06 | 182500 |
| 2021-12-29 | 48.44 | $48.22 | 181441 |
| 2021-12-28 | 48.78 | $48.96 | 234314 |
| 2021-12-27 | 48.97 | $49.44 | 104902 |
| 2021-12-23 | 49.08 | $49.88 | 79612 |
| 2021-12-22 | 49.10 | $49.60 | 171830 |
| 2021-12-21 | 49.23 | $49.75 | 114600 |
| 2021-12-20 | 49.37 | $48.16 | 177005 |
| 2021-12-17 | 50.06 | $49.70 | 247502 |
| 2021-12-16 | 50.44 | $50.32 | 269520 |
| 2021-12-15 | 50.73 | $50.11 | 92161 |
| 2021-12-14 | 51.16 | $51.49 | 110913 |
| 2021-12-13 | 51.26 | $51.67 | 108129 |
| 2021-12-10 | 51.35 | $52.46 | 84600 |
| 2021-12-09 | 51.23 | $52.39 | 97824 |
| 2021-12-08 | 51.12 | $52.46 | 177927 |
| 2021-12-07 | 50.98 | $51.67 | 107800 |
| 2021-12-06 | 51.09 | $50.93 | 132931 |
| 2021-12-03 | 51.48 | $50.18 | 323700 |
| 2021-12-02 | 52.22 | $51.60 | 173900 |
| 2021-12-01 | 52.68 | $51.80 | 232500 |
| 2021-11-30 | 53.20 | $52.49 | 147014 |
| 2021-11-29 | 53.63 | $52.64 | 73327 |
| 2021-11-26 | 54.12 | $52.87 | 50011 |
| 2021-11-24 | 54.64 | $54.06 | 79523 |
| 2021-11-23 | 54.92 | $53.86 | 88512 |
| 2021-11-22 | 55.31 | $54.47 | 157000 |
| 2021-11-19 | 55.61 | $54.81 | 113700 |
| 2021-11-18 | 55.85 | $54.56 | 277663 |
| 2021-11-17 | 56.23 | $56.24 | 330415 |
| 2021-11-16 | 56.15 | $56.78 | 101103 |
| 2021-11-15 | 55.89 | $56.13 | 101100 |
| 2021-11-12 | 55.76 | $56.71 | 67500 |
| 2021-11-11 | 55.42 | $56.62 | 606816 |
| 2021-11-10 | 55.04 | $54.78 | 175200 |
| 2021-11-09 | 55.15 | $54.44 | 84500 |
| 2021-11-08 | 55.40 | $54.64 | 58244 |
| 2021-11-05 | 55.63 | $54.23 | 213529 |
| 2021-11-04 | 56.05 | $55.14 | 162300 |
| 2021-11-03 | 56.26 | $55.26 | 86500 |
| 2021-11-02 | 56.47 | $54.77 | 114900 |
| 2021-11-01 | 56.88 | $56.03 | 192000 |
| 2021-10-29 | 56.96 | $55.48 | 177123 |
| 2021-10-28 | 57.22 | $56.14 | 1.3M |
| 2021-10-27 | 57.31 | $56.02 | 2.0M |
| 2021-10-26 | 57.45 | $56.38 | 72600 |
| 2021-10-25 | 57.47 | $57.65 | 82938 |
| 2021-10-22 | 57.08 | $57.17 | 95106 |
| 2021-10-21 | 56.74 | $57.15 | 61200 |
| 2021-10-20 | 56.31 | $57.13 | 216437 |
| 2021-10-19 | 55.78 | $57.24 | 637318 |
| 2021-10-18 | 55.09 | $55.88 | 138742 |
| 2021-10-15 | 54.66 | $55.30 | 892622 |
| 2021-10-14 | 54.32 | $54.88 | 104000 |
| 2021-10-13 | 54.04 | $55.38 | 126600 |
| 2021-10-12 | 53.54 | $54.10 | 167021 |
| 2021-10-11 | 53.33 | $54.60 | 74243 |
| 2021-10-08 | 52.92 | $54.80 | 91900 |
| 2021-10-07 | 52.37 | $54.24 | 695500 |
| 2021-10-06 | 51.88 | $51.92 | 93700 |
| 2021-10-05 | 52.04 | $52.04 | 114500 |
| 2021-10-04 | 52.21 | $51.48 | 112100 |
| 2021-10-01 | 52.61 | $52.88 | 129900 |
| 2021-09-30 | 52.67 | $53.44 | 226700 |
| 2021-09-29 | 52.58 | $52.43 | 107126 |
| 2021-09-28 | 52.81 | $52.89 | 290300 |
| 2021-09-27 | 52.95 | $53.50 | 539000 |
| 2021-09-24 | 52.96 | $52.51 | 198200 |
| 2021-09-23 | 53.29 | $53.38 | 213000 |
| 2021-09-22 | 53.43 | $53.60 | 339949 |
| 2021-09-21 | 53.56 | $52.45 | 99254 |
| 2021-09-20 | 54.09 | $51.73 | 205800 |
| 2021-09-17 | 54.97 | $54.08 | 153800 |
| 2021-09-16 | 55.32 | $53.50 | 1.2M |
| 2021-09-15 | 55.93 | $54.34 | 133945 |
| 2021-09-14 | 56.41 | $55.05 | 122642 |
| 2021-09-13 | 56.77 | $56.01 | 112000 |
| 2021-09-10 | 56.90 | $56.46 | 178121 |
| 2021-09-09 | 56.92 | $56.69 | 336338 |
| 2021-09-08 | 56.86 | $57.35 | 326943 |
| 2021-09-07 | 56.58 | $58.43 | 198400 |
| 2021-09-03 | 55.90 | $56.74 | 123123 |
| 2021-09-02 | 55.61 | $56.81 | 145224 |
| 2021-09-01 | 55.24 | $57.55 | 204935 |
| 2021-08-31 | 54.57 | $56.11 | 175200 |
| 2021-08-30 | 54.22 | $55.12 | 173600 |
| 2021-08-27 | 54.13 | $54.97 | 369300 |
| 2021-08-26 | 54.09 | $54.99 | 352000 |
| 2021-08-25 | 54.05 | $55.97 | 985377 |
| 2021-08-24 | 53.73 | $56.40 | 299801 |
| 2021-08-23 | 53.22 | $53.85 | 234438 |
| 2021-08-20 | 53.45 | $52.59 | 199900 |
| 2021-08-19 | 54.16 | $53.20 | 254200 |
| 2021-08-18 | 54.87 | $54.45 | 290364 |
| 2021-08-17 | 55.37 | $53.95 | 222100 |
| 2021-08-16 | 56.16 | $55.68 | 105900 |
| 2021-08-13 | 56.60 | $56.91 | 171721 |
| 2021-08-12 | 56.78 | $57.18 | 146021 |
| 2021-08-11 | 56.93 | $58.27 | 215331 |
| 2021-08-10 | 56.79 | $58.47 | 223809 |
| 2021-08-09 | 56.59 | $58.11 | 219527 |
| 2021-08-06 | 56.49 | $56.92 | 189203 |
| 2021-08-05 | 56.78 | $58.01 | 85232 |
| 2021-08-04 | 56.82 | $58.61 | 92100 |
| 2021-08-03 | 56.71 | $57.60 | 133751 |
| 2021-08-02 | 56.94 | $58.18 | 122600 |
| 2021-07-30 | 57.06 | $57.59 | 193989 |
| 2021-07-29 | 57.45 | $57.89 | 391600 |
| 2021-07-28 | 57.86 | $57.97 | 487725 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.96
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.78
Average
48.56
Maximum
84.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.96 | $37.49 | 54000 |
| 2026-07-23 | 45.32 | $37.80 | 13611 |
| 2026-07-22 | 46.33 | $38.03 | 19026 |
| 2026-07-21 | 48.62 | $38.54 | 29900 |
| 2026-07-20 | 45.19 | $37.86 | 20331 |
| 2026-07-17 | 42.46 | $37.35 | 6108 |
| 2026-07-16 | 48.19 | $38.63 | 40038 |
| 2026-07-15 | 50.51 | $39.09 | 30741 |
| 2026-07-14 | 48.14 | $38.63 | 13700 |
| 2026-07-13 | 43.30 | $37.77 | 26025 |
| 2026-07-10 | 46.98 | $38.53 | 6344 |
| 2026-07-09 | 49.39 | $38.99 | 13701 |
| 2026-07-08 | 44.70 | $38.19 | 9927 |
| 2026-07-07 | 43.00 | $37.92 | 8600 |
| 2026-07-06 | 44.44 | $38.22 | 7790 |
| 2026-07-02 | 41.07 | $37.68 | 28118 |
| 2026-07-01 | 46.19 | $38.72 | 15248 |
| 2026-06-30 | 47.05 | $38.88 | 12378 |
| 2026-06-29 | 43.50 | $38.31 | 22500 |
| 2026-06-26 | 41.87 | $38.06 | 40300 |
| 2026-06-25 | 44.66 | $38.63 | 23500 |
| 2026-06-24 | 43.34 | $38.42 | 10131 |
| 2026-06-23 | 43.86 | $38.53 | 12171 |
| 2026-06-22 | 49.79 | $39.68 | 7000 |
| 2026-06-18 | 48.87 | $39.52 | 4014 |
| 2026-06-17 | 45.46 | $38.94 | 5832 |
| 2026-06-16 | 47.48 | $39.33 | 6541 |
| 2026-06-15 | 50.33 | $39.85 | 13900 |
| 2026-06-12 | 44.84 | $38.94 | 20502 |
| 2026-06-11 | 44.94 | $38.96 | 26100 |
| 2026-06-10 | 43.76 | $38.77 | 29700 |
| 2026-06-09 | 45.21 | $39.07 | 90666 |
| 2026-06-08 | 41.93 | $38.53 | 36600 |
| 2026-06-05 | 42.97 | $38.76 | 49300 |
| 2026-06-04 | 51.10 | $40.31 | 6910 |
| 2026-06-03 | 52.00 | $40.46 | 8949 |
| 2026-06-02 | 54.63 | $40.89 | 11400 |
| 2026-06-01 | 47.12 | $39.62 | 51700 |
| 2026-05-29 | 48.38 | $39.83 | 74536 |
| 2026-05-28 | 48.91 | $39.92 | 26203 |
| 2026-05-27 | 49.78 | $40.07 | 14286 |
| 2026-05-26 | 51.51 | $40.37 | 36124 |
| 2026-05-22 | 47.46 | $39.67 | 47907 |
| 2026-05-21 | 48.79 | $39.91 | 8300 |
| 2026-05-20 | 51.59 | $40.40 | 37500 |
| 2026-05-19 | 48.97 | $39.94 | 18149 |
| 2026-05-18 | 49.14 | $39.97 | 33500 |
| 2026-05-15 | 50.26 | $40.18 | 10600 |
| 2026-05-14 | 55.86 | $41.15 | 15739 |
| 2026-05-13 | 64.59 | $42.39 | 35820 |
| 2026-05-12 | 58.65 | $41.19 | 11700 |
| 2026-05-11 | 61.94 | $41.59 | 13000 |
| 2026-05-08 | 58.81 | $41.02 | 56424 |
| 2026-05-07 | 58.41 | $40.95 | 20888 |
| 2026-05-06 | 59.75 | $41.12 | 14000 |
| 2026-05-05 | 53.85 | $40.12 | 110871 |
| 2026-05-04 | 54.30 | $40.18 | 14800 |
| 2026-05-01 | 55.94 | $40.40 | 13500 |
| 2026-04-30 | 55.06 | $40.25 | 81100 |
| 2026-04-29 | 51.57 | $39.68 | 9200 |
| 2026-04-28 | 50.48 | $39.51 | 5600 |
| 2026-04-27 | 52.32 | $39.79 | 24600 |
| 2026-04-24 | 54.77 | $40.15 | 22234 |
| 2026-04-23 | 53.91 | $40.00 | 13000 |
| 2026-04-22 | 58.75 | $40.69 | 4901 |
| 2026-04-21 | 56.77 | $40.32 | 13600 |
| 2026-04-20 | 62.28 | $41.04 | 14100 |
| 2026-04-17 | 62.44 | $41.06 | 27000 |
| 2026-04-16 | 60.11 | $40.58 | 24300 |
| 2026-04-15 | 57.21 | $40.03 | 18712 |
| 2026-04-14 | 57.79 | $40.11 | 23929 |
| 2026-04-13 | 54.09 | $39.44 | 6559 |
| 2026-04-10 | 52.62 | $39.19 | 20139 |
| 2026-04-09 | 50.57 | $38.85 | 19270 |
| 2026-04-08 | 51.31 | $38.97 | 20900 |
| 2026-04-07 | 41.01 | $37.47 | 16500 |
| 2026-04-06 | 41.79 | $37.61 | 15827 |
| 2026-04-02 | 42.29 | $37.70 | 28233 |
| 2026-04-01 | 43.59 | $37.94 | 24319 |
| 2026-03-31 | 42.75 | $37.82 | 51000 |
| 2026-03-30 | 36.63 | $37.00 | 35556 |
| 2026-03-27 | 37.00 | $37.08 | 42700 |
| 2026-03-26 | 36.55 | $37.02 | 9300 |
| 2026-03-25 | 41.99 | $38.16 | 21900 |
| 2026-03-24 | 36.04 | $37.41 | 50771 |
| 2026-03-23 | 36.18 | $37.44 | 85625 |
| 2026-03-20 | 35.46 | $37.35 | 31933 |
| 2026-03-19 | 39.66 | $38.24 | 232524 |
| 2026-03-18 | 41.50 | $38.59 | 10700 |
| 2026-03-17 | 44.89 | $39.19 | 16900 |
| 2026-03-16 | 46.39 | $39.44 | 18111 |
| 2026-03-13 | 42.13 | $38.86 | 12611 |
| 2026-03-12 | 41.44 | $38.77 | 14058 |
| 2026-03-11 | 44.15 | $39.26 | 13731 |
| 2026-03-10 | 44.54 | $39.33 | 32594 |
| 2026-03-09 | 38.83 | $38.56 | 77200 |
| 2026-03-06 | 34.49 | $38.04 | 132400 |
| 2026-03-05 | 31.10 | $37.66 | 149200 |
| 2026-03-04 | 32.98 | $38.10 | 43473 |
| 2026-03-03 | 29.97 | $37.77 | 150519 |
| 2026-03-02 | 37.18 | $39.27 | 136313 |
| 2026-02-27 | 39.34 | $39.63 | 18443 |
| 2026-02-26 | 40.58 | $39.83 | 32445 |
| 2026-02-25 | 46.76 | $40.71 | 83500 |
| 2026-02-24 | 44.67 | $40.48 | 37820 |
| 2026-02-23 | 45.56 | $40.60 | 360336 |
| 2026-02-20 | 47.19 | $40.82 | 47200 |
| 2026-02-19 | 45.85 | $40.66 | 15600 |
| 2026-02-18 | 47.20 | $40.85 | 36200 |
| 2026-02-17 | 45.35 | $40.62 | 198345 |
| 2026-02-13 | 44.46 | $40.51 | 47709 |
| 2026-02-12 | 44.71 | $40.55 | 52300 |
| 2026-02-11 | 49.76 | $41.31 | 33300 |
| 2026-02-10 | 50.77 | $41.45 | 30518 |
| 2026-02-09 | 49.95 | $41.33 | 50500 |
| 2026-02-06 | 47.52 | $40.98 | 34540 |
| 2026-02-05 | 40.10 | $40.04 | 32900 |
| 2026-02-04 | 41.16 | $40.22 | 2.9M |
| 2026-02-03 | 44.57 | $40.77 | 2.1M |
| 2026-02-02 | 44.83 | $40.81 | 23936 |
| 2026-01-30 | 47.98 | $41.29 | 42740 |
| 2026-01-29 | 52.84 | $41.95 | 31544 |
| 2026-01-28 | 52.42 | $41.89 | 27400 |
| 2026-01-27 | 52.57 | $41.91 | 32440 |
| 2026-01-26 | 50.73 | $41.63 | 30530 |
| 2026-01-23 | 52.60 | $41.90 | 15400 |
| 2026-01-22 | 53.36 | $42.01 | 501100 |
| 2026-01-21 | 51.92 | $41.77 | 451032 |
| 2026-01-20 | 47.29 | $41.05 | 23825 |
| 2026-01-16 | 51.83 | $41.74 | 9500 |
| 2026-01-15 | 56.14 | $42.32 | 390012 |
| 2026-01-14 | 55.16 | $42.16 | 8938 |
| 2026-01-13 | 55.10 | $42.15 | 16019 |
| 2026-01-12 | 61.52 | $42.98 | 32147 |
| 2026-01-09 | 54.12 | $41.77 | 21500 |
| 2026-01-08 | 53.56 | $41.69 | 28700 |
| 2026-01-07 | 53.15 | $41.63 | 16630 |
| 2026-01-06 | 55.96 | $41.99 | 21600 |
| 2026-01-05 | 55.40 | $41.90 | 25405 |
| 2026-01-02 | 52.74 | $41.48 | 23900 |
| 2025-12-31 | 42.03 | $40.11 | 70926 |
| 2025-12-30 | 45.85 | $40.64 | 30738 |
| 2025-12-29 | 44.67 | $40.51 | 104513 |
| 2025-12-26 | 49.27 | $41.10 | 17427 |
| 2025-12-24 | 48.59 | $41.02 | 292600 |
| 2025-12-23 | 49.86 | $41.18 | 17804 |
| 2025-12-22 | 50.33 | $41.24 | 21131 |
| 2025-12-19 | 48.33 | $40.98 | 32516 |
| 2025-12-18 | 44.66 | $40.53 | 18004 |
| 2025-12-17 | 43.12 | $40.35 | 19400 |
| 2025-12-16 | 43.04 | $40.34 | 18900 |
| 2025-12-15 | 45.38 | $40.71 | 16600 |
| 2025-12-12 | 47.78 | $41.07 | 9932 |
| 2025-12-11 | 48.38 | $41.16 | 28811 |
| 2025-12-10 | 49.85 | $41.38 | 13132 |
| 2025-12-09 | 47.94 | $41.10 | 41547 |
| 2025-12-08 | 49.54 | $41.35 | 44300 |
| 2025-12-05 | 48.89 | $41.25 | 30700 |
| 2025-12-04 | 45.78 | $40.78 | 230900 |
| 2025-12-03 | 44.26 | $40.56 | 61100 |
| 2025-12-02 | 45.92 | $40.86 | 15339 |
| 2025-12-01 | 47.97 | $41.22 | 25036 |
| 2025-11-28 | 45.87 | $40.89 | 12829 |
| 2025-11-26 | 43.91 | $40.59 | 31923 |
| 2025-11-25 | 43.19 | $40.48 | 38300 |
| 2025-11-24 | 41.38 | $40.20 | 28600 |
| 2025-11-21 | 37.10 | $39.57 | 57200 |
| 2025-11-20 | 37.56 | $39.68 | 17510 |
| 2025-11-19 | 41.27 | $40.53 | 29500 |
| 2025-11-18 | 42.89 | $40.87 | 15011 |
| 2025-11-17 | 43.65 | $41.03 | 39400 |
| 2025-11-14 | 45.47 | $41.41 | 51100 |
| 2025-11-13 | 48.95 | $42.09 | 12039 |
| 2025-11-12 | 48.68 | $42.04 | 6400 |
| 2025-11-11 | 49.13 | $42.13 | 16024 |
| 2025-11-10 | 50.36 | $42.38 | 12800 |
| 2025-11-07 | 47.88 | $41.88 | 12700 |
| 2025-11-06 | 49.33 | $42.19 | 6800 |
| 2025-11-05 | 47.93 | $41.90 | 8700 |
| 2025-11-04 | 45.19 | $41.35 | 31347 |
| 2025-11-03 | 49.21 | $42.25 | 16500 |
| 2025-10-31 | 49.58 | $42.33 | 18644 |
| 2025-10-30 | 52.97 | $43.04 | 18512 |
| 2025-10-29 | 56.98 | $43.81 | 19648 |
| 2025-10-28 | 55.00 | $43.34 | 33038 |
| 2025-10-27 | 56.63 | $43.65 | 19146 |
| 2025-10-24 | 53.01 | $42.80 | 31233 |
| 2025-10-23 | 50.12 | $42.18 | 8732 |
| 2025-10-22 | 47.91 | $41.73 | 18200 |
| 2025-10-21 | 49.20 | $42.01 | 30600 |
| 2025-10-20 | 50.11 | $42.21 | 98018 |
| 2025-10-17 | 48.05 | $41.76 | 132000 |
| 2025-10-16 | 49.61 | $42.12 | 17800 |
| 2025-10-15 | 49.26 | $42.04 | 47946 |
| 2025-10-14 | 46.64 | $41.44 | 58820 |
| 2025-10-13 | 49.95 | $42.25 | 24500 |
| 2025-10-10 | 44.61 | $41.09 | 136100 |
| 2025-10-09 | 60.18 | $44.05 | 15600 |
| 2025-10-08 | 66.19 | $44.86 | 10500 |
| 2025-10-07 | 65.13 | $44.60 | 15000 |
| 2025-10-06 | 68.75 | $45.06 | 16544 |
| 2025-10-03 | 68.61 | $45.02 | 49600 |
| 2025-10-02 | 71.11 | $45.34 | 14122 |
| 2025-10-01 | 69.32 | $44.80 | 20200 |
| 2025-09-30 | 68.56 | $44.58 | 53221 |
| 2025-09-29 | 67.49 | $44.27 | 57100 |
| 2025-09-26 | 63.62 | $43.25 | 21223 |
| 2025-09-25 | 67.60 | $43.78 | 8400 |
| 2025-09-24 | 67.56 | $43.77 | 23088 |
| 2025-09-23 | 64.66 | $43.00 | 38145 |
| 2025-09-22 | 69.24 | $43.60 | 17100 |
| 2025-09-19 | 68.46 | $43.38 | 23403 |
| 2025-09-18 | 68.84 | $43.43 | 31500 |
| 2025-09-17 | 72.78 | $43.95 | 39915 |
| 2025-09-16 | 70.63 | $43.25 | 25636 |
| 2025-09-15 | 69.75 | $42.98 | 10800 |
| 2025-09-12 | 68.32 | $42.55 | 17800 |
| 2025-09-11 | 70.08 | $42.79 | 34743 |
| 2025-09-10 | 65.27 | $41.43 | 23700 |
| 2025-09-09 | 67.86 | $41.77 | 25600 |
| 2025-09-08 | 67.79 | $41.75 | 25333 |
| 2025-09-05 | 65.88 | $41.22 | 12437 |
| 2025-09-04 | 60.61 | $39.96 | 19618 |
| 2025-09-03 | 68.78 | $40.98 | 23900 |
| 2025-09-02 | 68.39 | $40.88 | 36131 |
| 2025-08-29 | 68.31 | $40.86 | 16732 |
| 2025-08-28 | 64.79 | $39.99 | 26100 |
| 2025-08-27 | 62.51 | $39.49 | 13500 |
| 2025-08-26 | 71.46 | $40.51 | 25100 |
| 2025-08-25 | 70.84 | $40.35 | 29410 |
| 2025-08-22 | 70.30 | $40.21 | 18703 |
| 2025-08-21 | 65.35 | $39.07 | 7107 |
| 2025-08-20 | 64.57 | $38.91 | 7448 |
| 2025-08-19 | 63.53 | $38.70 | 17700 |
| 2025-08-18 | 67.45 | $39.14 | 8153 |
| 2025-08-15 | 65.67 | $38.75 | 6400 |
| 2025-08-14 | 63.11 | $38.23 | 13400 |
| 2025-08-13 | 70.28 | $38.98 | 9800 |
| 2025-08-12 | 64.38 | $37.83 | 12647 |
| 2025-08-11 | 61.27 | $37.34 | 5948 |
| 2025-08-08 | 61.80 | $37.39 | 6524 |
| 2025-08-07 | 61.55 | $37.35 | 11008 |
| 2025-08-06 | 63.42 | $37.54 | 14500 |
| 2025-08-05 | 61.73 | $37.25 | 26300 |
| 2025-08-04 | 59.73 | $36.92 | 9543 |
| 2025-08-01 | 56.65 | $36.45 | 9800 |
| 2025-07-31 | 62.11 | $37.02 | 17300 |
| 2025-07-30 | 65.26 | $37.32 | 4128 |
| 2025-07-29 | 72.08 | $37.91 | 12500 |
| 2025-07-28 | 70.44 | $37.58 | 11627 |
| 2025-07-25 | 70.08 | $37.51 | 9202 |
| 2025-07-24 | 72.44 | $37.71 | 14503 |
| 2025-07-23 | 71.99 | $37.61 | 8129 |
| 2025-07-22 | 70.82 | $37.35 | 20000 |
| 2025-07-21 | 68.77 | $36.92 | 18214 |
| 2025-07-18 | 67.98 | $36.76 | 20900 |
| 2025-07-17 | 66.24 | $36.42 | 13813 |
| 2025-07-16 | 63.05 | $35.85 | 9800 |
| 2025-07-15 | 64.47 | $35.99 | 15900 |
| 2025-07-14 | 59.24 | $35.15 | 13440 |
| 2025-07-11 | 56.48 | $34.77 | 4813 |
| 2025-07-10 | 56.77 | $34.80 | 5100 |
| 2025-07-09 | 55.91 | $34.68 | 6921 |
| 2025-07-08 | 56.89 | $34.79 | 4200 |
| 2025-07-07 | 53.21 | $34.27 | 13100 |
| 2025-07-03 | 54.93 | $34.47 | 5217 |
| 2025-07-02 | 53.13 | $34.22 | 3000 |
| 2025-07-01 | 54.96 | $34.44 | 5835 |
| 2025-06-30 | 54.76 | $34.41 | 7800 |
| 2025-06-27 | 53.44 | $34.21 | 9100 |
| 2025-06-26 | 54.04 | $34.29 | 20400 |
| 2025-06-25 | 55.29 | $34.46 | 4407 |
| 2025-06-24 | 57.52 | $34.76 | 23911 |
| 2025-06-23 | 51.44 | $33.78 | 9602 |
| 2025-06-20 | 49.62 | $33.52 | 6700 |
| 2025-06-18 | 52.04 | $33.86 | 5800 |
| 2025-06-17 | 53.57 | $34.07 | 12100 |
| 2025-06-16 | 56.75 | $34.49 | 17300 |
| 2025-06-13 | 54.36 | $34.10 | 5900 |
| 2025-06-12 | 60.18 | $34.82 | 4425 |
| 2025-06-11 | 58.97 | $34.61 | 9936 |
| 2025-06-10 | 58.74 | $34.57 | 16700 |
| 2025-06-09 | 58.63 | $34.55 | 17716 |
| 2025-06-06 | 55.37 | $33.97 | 22923 |
| 2025-06-05 | 56.17 | $34.08 | 19712 |
| 2025-06-04 | 55.73 | $34.00 | 32221 |
| 2025-06-03 | 51.19 | $33.22 | 6937 |
| 2025-06-02 | 50.06 | $33.04 | 13700 |
| 2025-05-30 | 48.63 | $32.81 | 13331 |
| 2025-05-29 | 52.76 | $33.47 | 20300 |
| 2025-05-28 | 50.07 | $33.03 | 11500 |
| 2025-05-27 | 51.99 | $33.33 | 23542 |
| 2025-05-23 | 55.84 | $33.90 | 3900 |
| 2025-05-22 | 55.52 | $33.84 | 5282 |
| 2025-05-21 | 57.35 | $34.11 | 9700 |
| 2025-05-20 | 57.61 | $34.15 | 11000 |
| 2025-05-19 | 55.55 | $33.73 | 13609 |
| 2025-05-16 | 54.90 | $33.60 | 12900 |
| 2025-05-15 | 54.66 | $33.55 | 25500 |
| 2025-05-14 | 58.59 | $34.21 | 14100 |
| 2025-05-13 | 57.08 | $33.87 | 26200 |
| 2025-05-12 | 58.08 | $34.04 | 12214 |
| 2025-05-09 | 52.30 | $32.81 | 4900 |
| 2025-05-08 | 53.79 | $33.07 | 7100 |
| 2025-05-07 | 51.36 | $32.59 | 6700 |
| 2025-05-06 | 55.65 | $33.33 | 8237 |
| 2025-05-05 | 54.78 | $33.15 | 14300 |
| 2025-05-02 | 54.45 | $33.08 | 21800 |
| 2025-05-01 | 48.92 | $31.99 | 21700 |
| 2025-04-30 | 49.55 | $32.11 | 14705 |
| 2025-04-29 | 49.29 | $32.06 | 17300 |
| 2025-04-28 | 48.79 | $31.96 | 11736 |
| 2025-04-25 | 49.53 | $32.12 | 6203 |
| 2025-04-24 | 49.93 | $32.21 | 24500 |
| 2025-04-23 | 48.97 | $31.99 | 52923 |
| 2025-04-22 | 46.75 | $31.49 | 28920 |
| 2025-04-21 | 42.88 | $30.67 | 14749 |
| 2025-04-17 | 41.60 | $30.41 | 24600 |
| 2025-04-16 | 41.60 | $30.41 | 23739 |
| 2025-04-15 | 43.70 | $31.03 | 10533 |
| 2025-04-14 | 44.67 | $31.31 | 130800 |
| 2025-04-11 | 42.64 | $30.84 | 75107 |
| 2025-04-10 | 38.05 | $29.84 | 55400 |
| 2025-04-09 | 38.22 | $29.90 | 71418 |
| 2025-04-08 | 28.63 | $28.05 | 55200 |
| 2025-04-07 | 29.85 | $28.56 | 95460 |
| 2025-04-04 | 37.82 | $31.23 | 73454 |
| 2025-04-03 | 47.81 | $33.43 | 58600 |
| 2025-04-02 | 51.33 | $34.03 | 14373 |
| 2025-04-01 | 52.36 | $34.20 | 149100 |
| 2025-03-31 | 51.49 | $34.04 | 18041 |
| 2025-03-28 | 52.11 | $34.15 | 21900 |
| 2025-03-27 | 55.74 | $34.77 | 23304 |
| 2025-03-26 | 52.60 | $34.15 | 24541 |
| 2025-03-25 | 52.14 | $34.06 | 67600 |
| 2025-03-24 | 53.88 | $34.37 | 14100 |
| 2025-03-21 | 53.78 | $34.35 | 30530 |
| 2025-03-20 | 57.11 | $34.95 | 19100 |
| 2025-03-19 | 63.19 | $35.93 | 92104 |
| 2025-03-18 | 63.32 | $35.95 | 38412 |
| 2025-03-17 | 65.11 | $36.23 | 59822 |
| 2025-03-14 | 63.05 | $35.65 | 26613 |
| 2025-03-13 | 58.49 | $34.51 | 24932 |
| 2025-03-12 | 58.97 | $34.59 | 29200 |
| 2025-03-11 | 59.92 | $34.75 | 38500 |
| 2025-03-10 | 57.28 | $34.10 | 30409 |
| 2025-03-07 | 62.32 | $34.94 | 176126 |
| 2025-03-06 | 63.59 | $35.14 | 79704 |
| 2025-03-05 | 62.54 | $34.85 | 22000 |
| 2025-03-04 | 57.30 | $33.55 | 19700 |
| 2025-03-03 | 55.05 | $33.06 | 29800 |
| 2025-02-28 | 57.21 | $33.43 | 33400 |
| 2025-02-27 | 62.79 | $34.31 | 28700 |
| 2025-02-26 | 64.98 | $34.63 | 50200 |
| 2025-02-25 | 62.08 | $33.89 | 65803 |
| 2025-02-24 | 61.46 | $33.74 | 45121 |
| 2025-02-21 | 71.88 | $35.15 | 70300 |
| 2025-02-20 | 69.36 | $34.43 | 48100 |
| 2025-02-19 | 66.59 | $33.73 | 34400 |
| 2025-02-18 | 66.68 | $33.74 | 65035 |
| 2025-02-14 | 66.91 | $33.77 | 40303 |
| 2025-02-13 | 62.40 | $32.69 | 33900 |
| 2025-02-12 | 62.48 | $32.70 | 39700 |
| 2025-02-11 | 59.02 | $31.96 | 34635 |
| 2025-02-10 | 61.34 | $32.28 | 35400 |
| 2025-02-07 | 58.38 | $31.67 | 85500 |
| 2025-02-06 | 55.11 | $31.06 | 19438 |
| 2025-02-05 | 52.18 | $30.56 | 33400 |
| 2025-02-04 | 56.15 | $31.13 | 40100 |
| 2025-02-03 | 51.88 | $30.43 | 37000 |
| 2025-01-31 | 53.65 | $30.68 | 104200 |
| 2025-01-30 | 58.42 | $31.31 | 65503 |
| 2025-01-29 | 54.45 | $30.66 | 59217 |
| 2025-01-28 | 54.68 | $30.69 | 13116 |
| 2025-01-27 | 52.14 | $30.29 | 17235 |
| 2025-01-24 | 52.07 | $30.28 | 38100 |
| 2025-01-23 | 47.47 | $29.59 | 34300 |
| 2025-01-22 | 48.96 | $29.82 | 7530 |
| 2025-01-21 | 49.34 | $29.88 | 23900 |
| 2025-01-17 | 46.70 | $29.48 | 23500 |
| 2025-01-16 | 42.02 | $28.83 | 6439 |
| 2025-01-15 | 42.40 | $28.90 | 17400 |
| 2025-01-14 | 41.83 | $28.82 | 9000 |
| 2025-01-13 | 35.86 | $28.03 | 17934 |
| 2025-01-10 | 34.98 | $27.92 | 104400 |
| 2025-01-08 | 39.17 | $28.82 | 48200 |
| 2025-01-07 | 40.08 | $29.00 | 13744 |
| 2025-01-06 | 40.48 | $29.08 | 38200 |
| 2025-01-03 | 42.01 | $29.39 | 6329 |
| 2025-01-02 | 41.88 | $29.37 | 229405 |
| 2024-12-31 | 44.39 | $29.88 | 41311 |
| 2024-12-30 | 45.45 | $30.09 | 20219 |
| 2024-12-27 | 46.98 | $30.39 | 24100 |
| 2024-12-26 | 48.48 | $30.68 | 13600 |
| 2024-12-24 | 48.32 | $30.65 | 23200 |
| 2024-12-23 | 47.10 | $30.42 | 35034 |
| 2024-12-20 | 47.00 | $30.40 | 23333 |
| 2024-12-19 | 46.66 | $30.33 | 18445 |
| 2024-12-18 | 45.46 | $30.08 | 35748 |
| 2024-12-17 | 47.96 | $30.69 | 19831 |
| 2024-12-16 | 45.87 | $30.24 | 20500 |
| 2024-12-13 | 48.29 | $30.83 | 25834 |
| 2024-12-12 | 50.42 | $31.33 | 23300 |
| 2024-12-11 | 50.63 | $31.38 | 15825 |
| 2024-12-10 | 50.96 | $31.46 | 23613 |
| 2024-12-09 | 59.49 | $33.33 | 69108 |
| 2024-12-06 | 48.61 | $30.84 | 12916 |
| 2024-12-05 | 46.81 | $30.51 | 20226 |
| 2024-12-04 | 46.05 | $30.37 | 41500 |
| 2024-12-03 | 47.67 | $30.72 | 29100 |
| 2024-12-02 | 48.18 | $30.83 | 17800 |
| 2024-11-29 | 47.79 | $30.75 | 14700 |
| 2024-11-27 | 47.14 | $30.61 | 39231 |
| 2024-11-26 | 43.01 | $29.75 | 40846 |
| 2024-11-25 | 43.92 | $29.99 | 23404 |
| 2024-11-22 | 43.73 | $29.95 | 28500 |
| 2024-11-21 | 47.04 | $30.83 | 16520 |
| 2024-11-20 | 47.82 | $31.03 | 27100 |
| 2024-11-19 | 47.15 | $30.87 | 20738 |
| 2024-11-18 | 47.07 | $30.85 | 17848 |
| 2024-11-15 | 46.49 | $30.70 | 48404 |
| 2024-11-14 | 47.21 | $30.92 | 374425 |
| 2024-11-13 | 49.22 | $31.53 | 43220 |
| 2024-11-12 | 49.05 | $31.48 | 30926 |
| 2024-11-11 | 52.04 | $32.39 | 32608 |
| 2024-11-08 | 50.86 | $32.01 | 27700 |
| 2024-11-07 | 58.13 | $34.03 | 31318 |
| 2024-11-06 | 52.51 | $32.27 | 73840 |
| 2024-11-05 | 56.48 | $33.24 | 31112 |
| 2024-11-04 | 53.44 | $32.36 | 32715 |
| 2024-11-01 | 51.92 | $31.94 | 21715 |
| 2024-10-31 | 52.12 | $31.99 | 15581 |
| 2024-10-30 | 52.71 | $32.15 | 19211 |
| 2024-10-29 | 53.99 | $32.50 | 22515 |
| 2024-10-28 | 55.52 | $32.92 | 15700 |
| 2024-10-25 | 54.29 | $32.50 | 17714 |
| 2024-10-24 | 52.96 | $32.05 | 165400 |
| 2024-10-23 | 53.95 | $32.35 | 29700 |
| 2024-10-22 | 55.17 | $32.72 | 23000 |
| 2024-10-21 | 54.08 | $32.31 | 36619 |
| 2024-10-18 | 54.79 | $32.54 | 43300 |
| 2024-10-17 | 50.59 | $30.97 | 77213 |
| 2024-10-16 | 53.16 | $31.83 | 93744 |
| 2024-10-15 | 52.63 | $31.63 | 164800 |
| 2024-10-14 | 57.59 | $33.23 | 73347 |
| 2024-10-11 | 60.96 | $34.22 | 157995 |
| 2024-10-10 | 60.81 | $34.15 | 86621 |
| 2024-10-09 | 60.66 | $34.08 | 189815 |
| 2024-10-08 | 65.30 | $35.47 | 176123 |
| 2024-10-07 | 82.86 | $39.52 | 119400 |
| 2024-10-04 | 80.63 | $37.69 | 50500 |
| 2024-10-03 | 78.40 | $36.17 | 66100 |
| 2024-10-02 | 84.27 | $37.14 | 125236 |
| 2024-10-01 | 80.74 | $34.64 | 129258 |
| 2024-09-30 | 77.94 | $33.15 | 156811 |
| 2024-09-27 | 76.64 | $32.55 | 130017 |
| 2024-09-26 | 74.37 | $31.60 | 95700 |
| 2024-09-25 | 64.60 | $28.76 | 27800 |
| 2024-09-24 | 72.04 | $29.57 | 73300 |
| 2024-09-23 | 58.13 | $27.11 | 16426 |
| 2024-09-20 | 55.84 | $26.84 | 14121 |
| 2024-09-19 | 56.27 | $26.88 | 23622 |
| 2024-09-18 | 48.70 | $26.08 | 3801 |
| 2024-09-17 | 49.83 | $26.19 | 7631 |
| 2024-09-16 | 47.74 | $25.99 | 13800 |
| 2024-09-13 | 46.79 | $25.90 | 8018 |
| 2024-09-12 | 46.88 | $25.91 | 11312 |
| 2024-09-11 | 47.58 | $25.99 | 36300 |
| 2024-09-10 | 43.62 | $25.59 | 8417 |
| 2024-09-09 | 44.34 | $25.68 | 17700 |
| 2024-09-06 | 44.24 | $25.67 | 6613 |
| 2024-09-05 | 46.95 | $26.02 | 9700 |
| 2024-09-04 | 46.14 | $25.93 | 12223 |
| 2024-09-03 | 46.97 | $26.04 | 11900 |
| 2024-08-30 | 48.70 | $26.27 | 8837 |
| 2024-08-29 | 45.37 | $25.87 | 13900 |
| 2024-08-28 | 40.20 | $25.31 | 21300 |
| 2024-08-27 | 44.02 | $25.85 | 7414 |
| 2024-08-26 | 44.09 | $25.86 | 24300 |
| 2024-08-23 | 49.34 | $26.53 | 9829 |
| 2024-08-22 | 47.20 | $26.29 | 6900 |
| 2024-08-21 | 49.78 | $26.60 | 15000 |
| 2024-08-20 | 46.84 | $26.27 | 6838 |
| 2024-08-19 | 52.40 | $26.90 | 8513 |
| 2024-08-16 | 51.00 | $26.74 | 13320 |
| 2024-08-15 | 46.71 | $26.28 | 55600 |
| 2024-08-14 | 43.65 | $25.98 | 29738 |
| 2024-08-13 | 48.79 | $26.56 | 8241 |
| 2024-08-12 | 47.05 | $26.39 | 8647 |
| 2024-08-09 | 44.97 | $26.19 | 6800 |
| 2024-08-08 | 46.18 | $26.33 | 10900 |
| 2024-08-07 | 40.41 | $25.80 | 10900 |
| 2024-08-06 | 40.80 | $25.85 | 30600 |
| 2024-08-05 | 40.48 | $25.82 | 11015 |
| 2024-08-02 | 41.05 | $25.90 | 38600 |
| 2024-08-01 | 41.19 | $25.92 | 12500 |
| 2024-07-31 | 44.58 | $26.39 | 13500 |
| 2024-07-30 | 37.40 | $25.70 | 21400 |
| 2024-07-29 | 39.37 | $25.98 | 7100 |
| 2024-07-26 | 41.13 | $26.22 | 4734 |
| 2024-07-25 | 38.06 | $25.94 | 10400 |
| 2024-07-24 | 39.24 | $26.11 | 12800 |
| 2024-07-23 | 42.08 | $26.50 | 10232 |
| 2024-07-22 | 47.34 | $27.13 | 12930 |
| 2024-07-19 | 43.16 | $26.74 | 21620 |
| 2024-07-18 | 43.05 | $26.73 | 21300 |
| 2024-07-17 | 44.53 | $26.91 | 12103 |
| 2024-07-16 | 46.81 | $27.18 | 27011 |
| 2024-07-15 | 46.23 | $27.12 | 30338 |
| 2024-07-12 | 51.30 | $27.69 | 13800 |
| 2024-07-11 | 49.36 | $27.48 | 12300 |
| 2024-07-10 | 43.43 | $26.90 | 10000 |
| 2024-07-09 | 43.10 | $26.87 | 13700 |
| 2024-07-08 | 38.00 | $26.42 | 14948 |
| 2024-07-05 | 39.97 | $26.68 | 24800 |
| 2024-07-03 | 42.98 | $27.05 | 3222 |
| 2024-07-02 | 36.46 | $26.52 | 84600 |
| 2024-07-01 | 36.69 | $26.55 | 68636 |
| 2024-06-28 | 36.44 | $26.53 | 8507 |
| 2024-06-27 | 36.85 | $26.59 | 26345 |
| 2024-06-26 | 41.13 | $27.17 | 12800 |
| 2024-06-25 | 39.87 | $27.06 | 10015 |
| 2024-06-24 | 44.38 | $27.61 | 21702 |
| 2024-06-21 | 44.05 | $27.58 | 23600 |
| 2024-06-20 | 45.49 | $27.75 | 11300 |
| 2024-06-18 | 48.60 | $28.10 | 11633 |
| 2024-06-17 | 49.62 | $28.21 | 14230 |
| 2024-06-14 | 46.74 | $27.91 | 25623 |
| 2024-06-13 | 47.95 | $28.05 | 46500 |
| 2024-06-12 | 48.21 | $28.08 | 9800 |
| 2024-06-11 | 47.50 | $28.00 | 9617 |
| 2024-06-10 | 48.85 | $28.17 | 5844 |
| 2024-06-07 | 47.09 | $27.96 | 13200 |
| 2024-06-06 | 52.57 | $28.63 | 32500 |
| 2024-06-05 | 53.01 | $28.68 | 76909 |
| 2024-06-04 | 52.10 | $28.56 | 10600 |
| 2024-06-03 | 49.47 | $28.22 | 21100 |
| 2024-05-31 | 49.00 | $28.16 | 12800 |
| 2024-05-30 | 53.65 | $28.75 | 7028 |
| 2024-05-29 | 51.35 | $28.44 | 11816 |
| 2024-05-28 | 52.96 | $28.64 | 19200 |
| 2024-05-24 | 54.68 | $28.85 | 15600 |
| 2024-05-23 | 55.16 | $28.91 | 29400 |
| 2024-05-22 | 59.79 | $29.46 | 13100 |
| 2024-05-21 | 61.94 | $29.70 | 27400 |
| 2024-05-20 | 67.20 | $30.25 | 70801 |
| 2024-05-17 | 69.24 | $30.45 | 14518 |
| 2024-05-16 | 68.37 | $30.26 | 29302 |
| 2024-05-15 | 65.73 | $29.71 | 8700 |
| 2024-05-14 | 64.97 | $29.56 | 27800 |
| 2024-05-13 | 66.37 | $29.71 | 17700 |
| 2024-05-10 | 63.43 | $29.12 | 12619 |
| 2024-05-09 | 64.61 | $29.25 | 11109 |
| 2024-05-08 | 61.35 | $28.63 | 21819 |
| 2024-05-07 | 64.92 | $29.02 | 36605 |
| 2024-05-06 | 68.01 | $29.34 | 13500 |
| 2024-05-03 | 68.69 | $29.41 | 14200 |
| 2024-05-02 | 67.73 | $29.19 | 44200 |
| 2024-05-01 | 58.25 | $27.48 | 14700 |
| 2024-04-30 | 57.56 | $27.38 | 16835 |
| 2024-04-29 | 63.13 | $27.94 | 41100 |
| 2024-04-26 | 60.81 | $27.58 | 19605 |
| 2024-04-25 | 56.16 | $26.94 | 14342 |
| 2024-04-24 | 55.30 | $26.83 | 54402 |
| 2024-04-23 | 52.54 | $26.49 | 8037 |
| 2024-04-22 | 49.31 | $26.12 | 13323 |
| 2024-04-19 | 43.60 | $25.54 | 17945 |
| 2024-04-18 | 45.45 | $25.76 | 19400 |
| 2024-04-17 | 43.16 | $25.54 | 28728 |
| 2024-04-16 | 42.75 | $25.50 | 11024 |
| 2024-04-15 | 44.93 | $25.78 | 17000 |
| 2024-04-12 | 44.35 | $25.72 | 27700 |
| 2024-04-11 | 51.24 | $26.53 | 18300 |
| 2024-04-10 | 50.05 | $26.40 | 14332 |
| 2024-04-09 | 53.36 | $26.75 | 14508 |
| 2024-04-08 | 50.52 | $26.43 | 25537 |
| 2024-04-05 | 50.52 | $26.43 | 15900 |
| 2024-04-04 | 51.68 | $26.56 | 15011 |
| 2024-04-03 | 52.38 | $26.64 | 19422 |
| 2024-04-02 | 53.76 | $26.80 | 21121 |
| 2024-04-01 | 53.93 | $26.82 | 28441 |
| 2024-03-28 | 50.69 | $26.38 | 15918 |
| 2024-03-27 | 48.98 | $26.16 | 241942 |
| 2024-03-26 | 50.18 | $26.32 | 10700 |
| 2024-03-25 | 49.74 | $26.26 | 12800 |
| 2024-03-22 | 50.09 | $26.31 | 25800 |
| 2024-03-21 | 53.28 | $26.76 | 22308 |
| 2024-03-20 | 57.30 | $27.28 | 11574 |
| 2024-03-19 | 55.01 | $26.91 | 20500 |
| 2024-03-18 | 57.21 | $27.19 | 12740 |
| 2024-03-15 | 55.77 | $26.95 | 19900 |
| 2024-03-14 | 55.23 | $26.86 | 15400 |
| 2024-03-13 | 59.84 | $27.46 | 26400 |
| 2024-03-12 | 59.63 | $27.42 | 41213 |
| 2024-03-11 | 56.68 | $26.88 | 46000 |
| 2024-03-08 | 51.84 | $26.10 | 16520 |
| 2024-03-07 | 50.56 | $25.91 | 15902 |
| 2024-03-06 | 52.58 | $26.20 | 59000 |
| 2024-03-05 | 50.30 | $25.85 | 23100 |
| 2024-03-04 | 52.42 | $26.16 | 37537 |
| 2024-03-01 | 54.98 | $26.52 | 40940 |
| 2024-02-29 | 52.15 | $26.06 | 56200 |
| 2024-02-28 | 51.19 | $25.91 | 90139 |
| 2024-02-27 | 56.38 | $26.64 | 90800 |
| 2024-02-26 | 53.43 | $26.16 | 23000 |
| 2024-02-23 | 53.72 | $26.20 | 3.4M |
| 2024-02-22 | 53.18 | $26.11 | 22300 |
| 2024-02-21 | 51.46 | $25.82 | 32009 |
| 2024-02-20 | 48.53 | $25.35 | 17443 |
| 2024-02-16 | 50.56 | $25.68 | 80311 |
| 2024-02-15 | 47.46 | $25.19 | 82700 |
| 2024-02-14 | 46.35 | $25.02 | 146200 |
| 2024-02-13 | 43.77 | $24.63 | 128600 |
| 2024-02-12 | 46.61 | $25.15 | 37000 |
| 2024-02-09 | 43.67 | $24.71 | 156000 |
| 2024-02-08 | 43.06 | $24.62 | 70500 |
| 2024-02-07 | 44.48 | $24.90 | 34700 |
| 2024-02-06 | 45.77 | $25.15 | 44531 |
| 2024-02-05 | 35.42 | $23.69 | 67540 |
| 2024-02-02 | 32.66 | $23.36 | 35800 |
| 2024-02-01 | 36.23 | $24.16 | 76439 |
| 2024-01-31 | 33.65 | $23.86 | 47719 |
| 2024-01-30 | 34.49 | $24.05 | 25015 |
| 2024-01-29 | 37.02 | $24.60 | 50600 |
| 2024-01-26 | 40.36 | $25.25 | 21540 |
| 2024-01-25 | 42.31 | $25.60 | 37500 |
| 2024-01-24 | 43.87 | $25.87 | 28839 |
| 2024-01-23 | 39.15 | $25.27 | 33000 |
| 2024-01-22 | 31.49 | $24.43 | 26900 |
| 2024-01-19 | 34.49 | $25.04 | 47439 |
| 2024-01-18 | 33.50 | $24.94 | 24514 |
| 2024-01-17 | 32.24 | $24.81 | 54000 |
| 2024-01-16 | 35.48 | $25.47 | 33300 |
| 2024-01-12 | 39.09 | $26.11 | 2.8M |
| 2024-01-11 | 40.38 | $26.32 | 36100 |
| 2024-01-10 | 37.11 | $25.97 | 54400 |
| 2024-01-09 | 37.28 | $26.00 | 16500 |
| 2024-01-08 | 39.05 | $26.32 | 53637 |
| 2024-01-05 | 40.54 | $26.58 | 17700 |
| 2024-01-04 | 42.12 | $26.85 | 75500 |
| 2024-01-03 | 45.10 | $27.33 | 74900 |
| 2024-01-02 | 43.84 | $27.17 | 213500 |
| 2023-12-29 | 49.56 | $28.02 | 78718 |
| 2023-12-28 | 47.89 | $27.80 | 87554 |
| 2023-12-27 | 40.96 | $26.98 | 469800 |
| 2023-12-26 | 40.41 | $26.92 | 69200 |
| 2023-12-22 | 39.60 | $26.83 | 228840 |
| 2023-12-21 | 43.64 | $27.48 | 32805 |
| 2023-12-20 | 36.55 | $26.73 | 28240 |
| 2023-12-19 | 41.66 | $27.50 | 142900 |
| 2023-12-18 | 38.81 | $27.23 | 57700 |
| 2023-12-15 | 40.55 | $27.48 | 18900 |
| 2023-12-14 | 41.69 | $27.64 | 23702 |
| 2023-12-13 | 38.30 | $27.31 | 49945 |
| 2023-12-12 | 38.69 | $27.37 | 43300 |
| 2023-12-11 | 38.09 | $27.31 | 28700 |
| 2023-12-08 | 36.32 | $27.13 | 43730 |
| 2023-12-07 | 37.63 | $27.36 | 45607 |
| 2023-12-06 | 37.44 | $27.34 | 29648 |
| 2023-12-05 | 37.09 | $27.30 | 67200 |
| 2023-12-04 | 39.48 | $27.75 | 34300 |
| 2023-12-01 | 43.99 | $28.50 | 46502 |
| 2023-11-30 | 45.16 | $28.68 | 12100 |
| 2023-11-29 | 44.93 | $28.65 | 34000 |
| 2023-11-28 | 48.73 | $29.23 | 15432 |
| 2023-11-27 | 47.12 | $29.01 | 36507 |
| 2023-11-24 | 49.61 | $29.38 | 7200 |
| 2023-11-22 | 48.56 | $29.23 | 23300 |
| 2023-11-21 | 49.48 | $29.37 | 16016 |
| 2023-11-20 | 52.49 | $29.82 | 66900 |
| 2023-11-17 | 48.94 | $29.28 | 16800 |
| 2023-11-16 | 47.71 | $29.10 | 33800 |
| 2023-11-15 | 55.91 | $30.25 | 35100 |
| 2023-11-14 | 53.19 | $29.84 | 30412 |
| 2023-11-13 | 49.02 | $29.27 | 1.1M |
| 2023-11-10 | 47.86 | $29.12 | 19100 |
| 2023-11-09 | 48.14 | $29.16 | 27342 |
| 2023-11-08 | 51.78 | $29.67 | 18000 |
| 2023-11-07 | 52.66 | $29.79 | 15918 |
| 2023-11-06 | 53.17 | $29.86 | 24000 |
| 2023-11-03 | 50.86 | $29.50 | 24500 |
| 2023-11-02 | 46.11 | $28.82 | 21506 |
| 2023-11-01 | 44.68 | $28.63 | 42800 |
| 2023-10-31 | 45.58 | $28.78 | 26838 |
| 2023-10-30 | 48.04 | $29.18 | 73645 |
| 2023-10-27 | 44.18 | $28.64 | 21219 |
| 2023-10-26 | 41.27 | $28.26 | 14008 |
| 2023-10-25 | 41.19 | $28.25 | 16832 |
| 2023-10-24 | 44.87 | $28.91 | 27429 |
| 2023-10-23 | 37.29 | $27.97 | 23100 |
| 2023-10-20 | 36.23 | $27.85 | 70500 |
| 2023-10-19 | 38.44 | $28.28 | 32000 |
| 2023-10-18 | 40.65 | $28.68 | 19041 |
| 2023-10-17 | 44.06 | $29.25 | 29400 |
| 2023-10-16 | 45.92 | $29.54 | 6102 |
| 2023-10-13 | 45.92 | $29.54 | 35700 |
| 2023-10-12 | 46.98 | $29.71 | 11639 |
| 2023-10-11 | 51.53 | $30.40 | 31636 |
| 2023-10-10 | 48.87 | $30.01 | 13548 |
| 2023-10-09 | 44.33 | $29.40 | 87420 |
| 2023-10-06 | 44.89 | $29.49 | 28305 |
| 2023-10-05 | 39.23 | $28.79 | 25800 |
| 2023-10-04 | 38.02 | $28.65 | 18120 |
| 2023-10-03 | 39.85 | $28.99 | 26805 |
| 2023-10-02 | 42.35 | $29.43 | 8116 |
| 2023-09-29 | 43.29 | $29.59 | 15300 |
| 2023-09-28 | 41.84 | $29.40 | 15900 |
| 2023-09-27 | 42.11 | $29.45 | 18000 |
| 2023-09-26 | 40.35 | $29.21 | 11300 |
| 2023-09-25 | 42.28 | $29.59 | 31345 |
| 2023-09-22 | 45.03 | $30.10 | 81700 |
| 2023-09-21 | 37.11 | $29.06 | 15544 |
| 2023-09-20 | 40.29 | $29.66 | 19800 |
| 2023-09-19 | 42.36 | $30.02 | 21504 |
| 2023-09-18 | 44.03 | $30.30 | 23242 |
| 2023-09-15 | 43.96 | $30.29 | 11100 |
| 2023-09-14 | 44.18 | $30.33 | 33000 |
| 2023-09-13 | 44.05 | $30.31 | 25000 |
| 2023-09-12 | 45.52 | $30.59 | 24425 |
| 2023-09-11 | 45.46 | $30.58 | 118633 |
| 2023-09-08 | 42.15 | $30.05 | 10600 |
| 2023-09-07 | 42.61 | $30.15 | 17500 |
| 2023-09-06 | 48.15 | $31.25 | 49025 |
| 2023-09-05 | 48.81 | $31.37 | 16630 |
| 2023-09-01 | 51.48 | $31.85 | 44834 |
| 2023-08-31 | 47.68 | $31.18 | 71600 |
| 2023-08-30 | 49.55 | $31.52 | 60700 |
| 2023-08-29 | 50.95 | $31.77 | 81600 |
| 2023-08-28 | 46.23 | $30.95 | 543200 |
| 2023-08-25 | 41.96 | $30.29 | 25000 |
| 2023-08-24 | 42.59 | $30.42 | 76900 |
| 2023-08-23 | 41.76 | $30.29 | 98202 |
| 2023-08-22 | 39.78 | $29.98 | 69930 |
| 2023-08-21 | 40.58 | $30.17 | 1.0M |
| 2023-08-18 | 39.29 | $29.96 | 59413 |
| 2023-08-17 | 42.50 | $30.73 | 58700 |
| 2023-08-16 | 41.74 | $30.60 | 50542 |
| 2023-08-15 | 43.56 | $31.03 | 41700 |
| 2023-08-14 | 46.51 | $31.69 | 40000 |
| 2023-08-11 | 47.30 | $31.86 | 33836 |
| 2023-08-10 | 52.77 | $32.96 | 17610 |
| 2023-08-09 | 52.05 | $32.81 | 17300 |
| 2023-08-08 | 51.25 | $32.64 | 36009 |
| 2023-08-07 | 53.92 | $33.17 | 32100 |
| 2023-08-04 | 55.95 | $33.56 | 26300 |
| 2023-08-03 | 58.08 | $33.96 | 14900 |
| 2023-08-02 | 53.77 | $32.93 | 31641 |
| 2023-08-01 | 58.48 | $33.78 | 30734 |
| 2023-07-31 | 64.21 | $34.69 | 36335 |
| 2023-07-28 | 63.46 | $34.49 | 26300 |
| 2023-07-27 | 55.09 | $32.61 | 21500 |
| 2023-07-26 | 58.48 | $33.11 | 28500 |
| 2023-07-25 | 55.30 | $32.50 | 22952 |
| 2023-07-24 | 53.75 | $32.22 | 49639 |
| 2023-07-21 | 48.36 | $31.33 | 15500 |
| 2023-07-20 | 48.85 | $31.41 | 22300 |
| 2023-07-19 | 49.38 | $31.50 | 31200 |
| 2023-07-18 | 49.26 | $31.48 | 28600 |
| 2023-07-17 | 52.35 | $32.02 | 39200 |
| 2023-07-14 | 53.35 | $32.19 | 27000 |
| 2023-07-13 | 57.45 | $32.86 | 19000 |
| 2023-07-12 | 53.66 | $32.11 | 16129 |
| 2023-07-11 | 49.18 | $31.33 | 28514 |
| 2023-07-10 | 47.77 | $31.10 | 15341 |
| 2023-07-07 | 46.10 | $30.83 | 19100 |
| 2023-07-06 | 42.61 | $30.29 | 10600 |
| 2023-07-05 | 46.30 | $30.99 | 24000 |
| 2023-07-03 | 46.80 | $31.08 | 9200 |
| 2023-06-30 | 44.15 | $30.66 | 11923 |
| 2023-06-29 | 41.79 | $30.30 | 139000 |
| 2023-06-28 | 44.26 | $30.80 | 11714 |
| 2023-06-27 | 45.12 | $30.97 | 102243 |
| 2023-06-26 | 41.30 | $30.37 | 38000 |
| 2023-06-23 | 41.80 | $30.48 | 29803 |
| 2023-06-22 | 44.90 | $31.13 | 29400 |
| 2023-06-21 | 45.14 | $31.18 | 31800 |
| 2023-06-20 | 47.04 | $31.57 | 321600 |
| 2023-06-16 | 55.50 | $33.06 | 44900 |
| 2023-06-15 | 56.08 | $33.15 | 40900 |
| 2023-06-14 | 51.49 | $32.29 | 12739 |
| 2023-06-13 | 49.26 | $31.91 | 88000 |
| 2023-06-12 | 46.17 | $31.41 | 10600 |
| 2023-06-09 | 46.05 | $31.39 | 18223 |
| 2023-06-08 | 45.87 | $31.36 | 17923 |
| 2023-06-07 | 43.86 | $31.02 | 35500 |
| 2023-06-06 | 46.00 | $31.47 | 96435 |
| 2023-06-05 | 43.44 | $31.03 | 23100 |
| 2023-06-02 | 44.68 | $31.30 | 55618 |
| 2023-06-01 | 39.85 | $30.50 | 75411 |
| 2023-05-31 | 34.93 | $29.77 | 41844 |
| 2023-05-30 | 35.35 | $29.88 | 130937 |
| 2023-05-26 | 39.33 | $30.87 | 20117 |
| 2023-05-25 | 36.08 | $30.40 | 22039 |
| 2023-05-24 | 38.28 | $30.93 | 37836 |
| 2023-05-23 | 40.44 | $31.42 | 17800 |
| 2023-05-22 | 43.95 | $32.15 | 29400 |
| 2023-05-19 | 41.16 | $31.73 | 17933 |
| 2023-05-18 | 41.48 | $31.80 | 27829 |
| 2023-05-17 | 44.77 | $32.48 | 10049 |
| 2023-05-16 | 46.41 | $32.80 | 44200 |
| 2023-05-15 | 48.42 | $33.18 | 10300 |
| 2023-05-12 | 40.14 | $31.90 | 22337 |
| 2023-05-11 | 44.96 | $32.80 | 19100 |
| 2023-05-10 | 42.10 | $32.41 | 50236 |
| 2023-05-09 | 41.06 | $32.27 | 12940 |
| 2023-05-08 | 43.96 | $32.81 | 26320 |
| 2023-05-05 | 43.89 | $32.80 | 19900 |
| 2023-05-04 | 42.81 | $32.64 | 101536 |
| 2023-05-03 | 39.55 | $32.17 | 14041 |
| 2023-05-02 | 39.48 | $32.16 | 29145 |
| 2023-05-01 | 42.86 | $32.88 | 23233 |
| 2023-04-28 | 43.35 | $32.98 | 32000 |
| 2023-04-27 | 42.73 | $32.88 | 33106 |
| 2023-04-26 | 38.91 | $32.28 | 38900 |
| 2023-04-25 | 34.84 | $31.69 | 36803 |
| 2023-04-24 | 40.33 | $32.96 | 38518 |
| 2023-04-21 | 42.53 | $33.40 | 25921 |
| 2023-04-20 | 45.94 | $34.03 | 19600 |
| 2023-04-19 | 48.22 | $34.42 | 14800 |
| 2023-04-18 | 50.60 | $34.81 | 18028 |
| 2023-04-17 | 50.72 | $34.83 | 24534 |
| 2023-04-14 | 47.08 | $34.23 | 17300 |
| 2023-04-13 | 48.33 | $34.45 | 128500 |
| 2023-04-12 | 44.19 | $33.80 | 12140 |
| 2023-04-11 | 49.33 | $34.69 | 25605 |
| 2023-04-10 | 47.84 | $34.46 | 28400 |
| 2023-04-06 | 48.43 | $34.56 | 23419 |
| 2023-04-05 | 45.30 | $34.07 | 10715 |
| 2023-04-04 | 47.30 | $34.43 | 33400 |
| 2023-04-03 | 49.01 | $34.73 | 30648 |
| 2023-03-31 | 49.30 | $34.78 | 26500 |
| 2023-03-30 | 51.09 | $35.10 | 31300 |
| 2023-03-29 | 47.40 | $34.45 | 47742 |
| 2023-03-28 | 46.99 | $34.38 | 21900 |
| 2023-03-27 | 42.57 | $33.65 | 15104 |
| 2023-03-24 | 44.10 | $33.97 | 22600 |
| 2023-03-23 | 44.53 | $34.06 | 26512 |
| 2023-03-22 | 40.10 | $33.34 | 21830 |
| 2023-03-21 | 40.70 | $33.48 | 22100 |
| 2023-03-20 | 35.89 | $32.74 | 18800 |
| 2023-03-17 | 36.77 | $32.97 | 23908 |
| 2023-03-16 | 37.69 | $33.21 | 20807 |
| 2023-03-15 | 35.92 | $32.93 | 59400 |
| 2023-03-14 | 37.93 | $33.48 | 21141 |
| 2023-03-13 | 36.77 | $33.29 | 33700 |
| 2023-03-10 | 35.74 | $33.12 | 30546 |
| 2023-03-09 | 35.69 | $33.11 | 46112 |
| 2023-03-08 | 39.19 | $34.15 | 26800 |
| 2023-03-07 | 40.16 | $34.42 | 41346 |
| 2023-03-06 | 43.96 | $35.41 | 33900 |
| 2023-03-03 | 46.23 | $35.95 | 16900 |
| 2023-03-02 | 45.84 | $35.87 | 59300 |
| 2023-03-01 | 43.94 | $35.48 | 114500 |
| 2023-02-28 | 37.48 | $34.27 | 34621 |
| 2023-02-27 | 38.14 | $34.46 | 42800 |
| 2023-02-24 | 35.84 | $34.05 | 50433 |
| 2023-02-23 | 40.24 | $35.32 | 58426 |
| 2023-02-22 | 40.65 | $35.43 | 40116 |
| 2023-02-21 | 41.68 | $35.71 | 113708 |
| 2023-02-17 | 42.71 | $35.99 | 25819 |
| 2023-02-16 | 46.23 | $36.90 | 38000 |
| 2023-02-15 | 46.71 | $37.02 | 49800 |
| 2023-02-14 | 48.80 | $37.54 | 61614 |
| 2023-02-13 | 49.99 | $37.83 | 410816 |
| 2023-02-10 | 47.35 | $37.20 | 41306 |
| 2023-02-09 | 52.17 | $38.36 | 52102 |
| 2023-02-08 | 48.75 | $37.56 | 32000 |
| 2023-02-07 | 50.91 | $38.06 | 39618 |
| 2023-02-06 | 50.24 | $37.90 | 55200 |
| 2023-02-03 | 53.45 | $38.64 | 41600 |
| 2023-02-02 | 58.86 | $39.76 | 84411 |
| 2023-02-01 | 62.23 | $40.39 | 63624 |
| 2023-01-31 | 58.82 | $39.43 | 1.3M |
| 2023-01-30 | 60.77 | $39.79 | 70204 |
| 2023-01-27 | 69.55 | $41.23 | 116200 |
| 2023-01-26 | 70.15 | $41.32 | 537736 |
| 2023-01-25 | 68.70 | $40.81 | 45826 |
| 2023-01-24 | 68.38 | $40.70 | 44500 |
| 2023-01-23 | 68.32 | $40.68 | 123900 |
| 2023-01-20 | 67.09 | $40.23 | 27803 |
| 2023-01-19 | 64.97 | $39.49 | 181634 |
| 2023-01-18 | 62.71 | $38.76 | 85700 |
| 2023-01-17 | 65.51 | $39.27 | 43100 |
| 2023-01-13 | 68.59 | $39.81 | 117254 |
| 2023-01-12 | 66.28 | $38.98 | 166910 |
| 2023-01-11 | 66.39 | $39.00 | 41800 |
| 2023-01-10 | 66.01 | $38.86 | 55000 |
| 2023-01-09 | 64.81 | $38.42 | 68116 |
| 2023-01-06 | 64.57 | $38.33 | 49201 |
| 2023-01-05 | 63.78 | $38.03 | 42323 |
| 2023-01-04 | 62.92 | $37.70 | 162112 |
| 2023-01-03 | 57.22 | $35.76 | 79600 |
| 2022-12-30 | 53.67 | $34.74 | 207000 |
| 2022-12-29 | 55.92 | $35.26 | 185600 |
| 2022-12-28 | 53.15 | $34.49 | 142021 |
| 2022-12-27 | 58.34 | $35.64 | 3.0M |
| 2022-12-23 | 53.25 | $34.29 | 42900 |
| 2022-12-22 | 54.47 | $34.55 | 90600 |
| 2022-12-21 | 56.06 | $34.89 | 175035 |
| 2022-12-20 | 53.68 | $34.26 | 141100 |
| 2022-12-19 | 55.12 | $34.58 | 38304 |
| 2022-12-16 | 57.18 | $35.03 | 55700 |
| 2022-12-15 | 56.94 | $34.96 | 74400 |
| 2022-12-14 | 60.29 | $35.70 | 484900 |
| 2022-12-13 | 59.90 | $35.57 | 96138 |
| 2022-12-12 | 58.88 | $35.23 | 170608 |
| 2022-12-09 | 60.90 | $35.70 | 26600 |
| 2022-12-08 | 62.33 | $36.03 | 42600 |
| 2022-12-07 | 59.34 | $34.94 | 348100 |
| 2022-12-06 | 61.07 | $35.35 | 68822 |
| 2022-12-05 | 59.79 | $34.88 | 222200 |
| 2022-12-02 | 60.40 | $35.03 | 208909 |
| 2022-12-01 | 58.02 | $34.14 | 52309 |
| 2022-11-30 | 59.27 | $34.47 | 87532 |
| 2022-11-29 | 53.91 | $32.60 | 53746 |
| 2022-11-28 | 49.22 | $31.22 | 32136 |
| 2022-11-25 | 47.99 | $30.88 | 11600 |
| 2022-11-23 | 50.79 | $31.69 | 36500 |
| 2022-11-22 | 49.89 | $31.43 | 84700 |
| 2022-11-21 | 51.67 | $31.95 | 83204 |
| 2022-11-18 | 54.15 | $32.65 | 58221 |
| 2022-11-17 | 56.80 | $33.37 | 61700 |
| 2022-11-16 | 54.87 | $32.71 | 45424 |
| 2022-11-15 | 58.59 | $33.70 | 95900 |
| 2022-11-14 | 54.35 | $32.27 | 52900 |
| 2022-11-11 | 53.46 | $31.99 | 38500 |
| 2022-11-10 | 49.63 | $30.84 | 194800 |
| 2022-11-09 | 43.54 | $29.25 | 184714 |
| 2022-11-08 | 48.29 | $30.61 | 48934 |
| 2022-11-07 | 48.73 | $30.73 | 92525 |
| 2022-11-04 | 49.16 | $30.85 | 2.9M |
| 2022-11-03 | 39.41 | $28.55 | 123439 |
| 2022-11-02 | 37.68 | $28.20 | 82732 |
| 2022-11-01 | 36.15 | $27.89 | 76800 |
| 2022-10-31 | 30.15 | $26.75 | 86800 |
| 2022-10-28 | 31.15 | $27.16 | 72409 |
| 2022-10-27 | 33.46 | $28.06 | 164500 |
| 2022-10-26 | 35.91 | $28.93 | 2.0M |
| 2022-10-25 | 27.44 | $27.47 | 622812 |
| 2022-10-24 | 25.05 | $27.10 | 160500 |
| 2022-10-21 | 32.31 | $29.76 | 88211 |
| 2022-10-20 | 31.67 | $29.67 | 63600 |
| 2022-10-19 | 30.71 | $29.53 | 196024 |
| 2022-10-18 | 35.42 | $30.92 | 250100 |
| 2022-10-17 | 35.90 | $31.05 | 85035 |
| 2022-10-14 | 30.36 | $30.26 | 88300 |
| 2022-10-13 | 30.55 | $30.32 | 72200 |
| 2022-10-12 | 30.82 | $30.41 | 74434 |
| 2022-10-11 | 29.41 | $30.20 | 432932 |
| 2022-10-10 | 30.96 | $30.74 | 124300 |
| 2022-10-07 | 35.26 | $32.06 | 338900 |
| 2022-10-06 | 38.08 | $32.80 | 34600 |
| 2022-10-05 | 39.58 | $33.17 | 154430 |
| 2022-10-04 | 39.09 | $33.09 | 182700 |
| 2022-10-03 | 29.82 | $31.73 | 71444 |
| 2022-09-30 | 28.69 | $31.58 | 89917 |
| 2022-09-29 | 29.88 | $31.97 | 58600 |
| 2022-09-28 | 32.17 | $32.67 | 109900 |
| 2022-09-27 | 30.58 | $32.45 | 82305 |
| 2022-09-26 | 30.77 | $32.51 | 111025 |
| 2022-09-23 | 28.92 | $32.24 | 76500 |
| 2022-09-22 | 31.17 | $33.01 | 71500 |
| 2022-09-21 | 31.72 | $33.19 | 35747 |
| 2022-09-20 | 35.53 | $34.34 | 34000 |
| 2022-09-19 | 36.03 | $34.48 | 44400 |
| 2022-09-16 | 35.35 | $34.37 | 113644 |
| 2022-09-15 | 38.26 | $35.20 | 27700 |
| 2022-09-14 | 40.43 | $35.77 | 44335 |
| 2022-09-13 | 39.92 | $35.68 | 165715 |
| 2022-09-12 | 45.68 | $37.07 | 60733 |
| 2022-09-09 | 43.27 | $36.64 | 51540 |
| 2022-09-08 | 38.85 | $35.90 | 41102 |
| 2022-09-07 | 41.20 | $36.47 | 118800 |
| 2022-09-06 | 37.08 | $35.82 | 74849 |
| 2022-09-02 | 40.61 | $36.67 | 53800 |
| 2022-09-01 | 43.59 | $37.31 | 44400 |
| 2022-08-31 | 45.27 | $37.65 | 134816 |
| 2022-08-30 | 41.77 | $37.09 | 140902 |
| 2022-08-29 | 46.01 | $37.94 | 223836 |
| 2022-08-26 | 47.85 | $38.28 | 400100 |
| 2022-08-25 | 49.81 | $38.63 | 187400 |
| 2022-08-24 | 40.27 | $37.19 | 145200 |
| 2022-08-23 | 42.01 | $37.52 | 77531 |
| 2022-08-22 | 40.07 | $37.26 | 106148 |
| 2022-08-19 | 39.18 | $37.14 | 75007 |
| 2022-08-18 | 41.84 | $37.68 | 30806 |
| 2022-08-17 | 43.29 | $37.96 | 46850 |
| 2022-08-16 | 43.64 | $38.03 | 73725 |
| 2022-08-15 | 44.65 | $38.23 | 178202 |
| 2022-08-12 | 45.24 | $38.35 | 400511 |
| 2022-08-11 | 44.66 | $38.25 | 37100 |
| 2022-08-10 | 40.52 | $37.56 | 40923 |
| 2022-08-09 | 40.46 | $37.55 | 24400 |
| 2022-08-08 | 41.14 | $37.72 | 33900 |
| 2022-08-05 | 42.22 | $37.99 | 79600 |
| 2022-08-04 | 43.55 | $38.32 | 61400 |
| 2022-08-03 | 40.59 | $37.77 | 41100 |
| 2022-08-02 | 39.72 | $37.61 | 121800 |
| 2022-08-01 | 39.86 | $37.65 | 56629 |
| 2022-07-29 | 40.95 | $37.97 | 82400 |
| 2022-07-28 | 45.56 | $39.22 | 59900 |
| 2022-07-27 | 47.10 | $39.60 | 26600 |
| 2022-07-26 | 45.16 | $39.18 | 31931 |
| 2022-07-25 | 45.77 | $39.34 | 52200 |
| 2022-07-22 | 45.80 | $39.35 | 69500 |
| 2022-07-21 | 49.20 | $40.26 | 107100 |
| 2022-07-20 | 48.36 | $40.05 | 40602 |
| 2022-07-19 | 49.24 | $40.29 | 47400 |
| 2022-07-18 | 47.96 | $39.95 | 93400 |
| 2022-07-15 | 46.38 | $39.53 | 89900 |
| 2022-07-14 | 48.14 | $40.06 | 78224 |
| 2022-07-13 | 49.31 | $40.41 | 68103 |
| 2022-07-12 | 48.94 | $40.30 | 46214 |
| 2022-07-11 | 50.08 | $40.66 | 601200 |
| 2022-07-08 | 57.15 | $42.67 | 1.4M |
| 2022-07-07 | 59.37 | $43.23 | 72119 |
| 2022-07-06 | 56.35 | $42.18 | 87500 |
| 2022-07-05 | 59.05 | $42.86 | 355800 |
| 2022-07-01 | 58.58 | $42.69 | 78025 |
| 2022-06-30 | 58.47 | $42.65 | 73137 |
| 2022-06-29 | 57.85 | $42.41 | 66000 |
| 2022-06-28 | 59.14 | $42.78 | 172400 |
| 2022-06-27 | 59.93 | $43.01 | 48500 |
| 2022-06-24 | 59.76 | $42.93 | 69000 |
| 2022-06-23 | 57.28 | $41.83 | 81300 |
| 2022-06-22 | 55.29 | $40.99 | 66442 |
| 2022-06-21 | 57.31 | $41.66 | 111935 |
| 2022-06-17 | 55.00 | $40.67 | 46809 |
| 2022-06-16 | 52.99 | $39.85 | 59513 |
| 2022-06-15 | 57.09 | $41.24 | 87300 |
| 2022-06-14 | 54.52 | $40.17 | 143200 |
| 2022-06-13 | 51.46 | $38.99 | 72700 |
| 2022-06-10 | 56.91 | $40.76 | 59346 |
| 2022-06-09 | 56.39 | $40.55 | 229000 |
| 2022-06-08 | 62.79 | $42.42 | 2.2M |
| 2022-06-07 | 59.52 | $41.02 | 143107 |
| 2022-06-06 | 57.28 | $40.14 | 56200 |
| 2022-06-03 | 53.98 | $38.94 | 60200 |
| 2022-06-02 | 56.21 | $39.59 | 38602 |
| 2022-06-01 | 52.53 | $38.31 | 189148 |
| 2022-05-31 | 53.95 | $38.73 | 75410 |
| 2022-05-27 | 49.35 | $37.24 | 65200 |
| 2022-05-26 | 48.60 | $37.01 | 87200 |
| 2022-05-25 | 44.77 | $35.88 | 32424 |
| 2022-05-24 | 43.65 | $35.56 | 60749 |
| 2022-05-23 | 48.37 | $37.17 | 39734 |
| 2022-05-20 | 48.30 | $37.15 | 72021 |
| 2022-05-19 | 48.27 | $37.14 | 449400 |
| 2022-05-18 | 44.63 | $36.00 | 62318 |
| 2022-05-17 | 47.68 | $37.09 | 89300 |
| 2022-05-16 | 43.39 | $35.82 | 90800 |
| 2022-05-13 | 44.04 | $36.06 | 80500 |
| 2022-05-12 | 39.00 | $34.66 | 84009 |
| 2022-05-11 | 38.70 | $34.58 | 114910 |
| 2022-05-10 | 38.05 | $34.40 | 128600 |
| 2022-05-09 | 36.08 | $33.85 | 99000 |
| 2022-05-06 | 38.83 | $35.14 | 83045 |
| 2022-05-05 | 41.16 | $36.15 | 99100 |
| 2022-05-04 | 46.30 | $38.11 | 90215 |
| 2022-05-03 | 45.81 | $37.96 | 72716 |
| 2022-05-02 | 44.49 | $37.55 | 109336 |
| 2022-04-29 | 43.44 | $37.22 | 117300 |
| 2022-04-28 | 38.57 | $35.77 | 180443 |
| 2022-04-27 | 38.05 | $35.62 | 119600 |
| 2022-04-26 | 32.79 | $34.17 | 109202 |
| 2022-04-25 | 34.08 | $34.85 | 194542 |
| 2022-04-22 | 35.77 | $35.71 | 147900 |
| 2022-04-21 | 34.95 | $35.48 | 125200 |
| 2022-04-20 | 38.03 | $37.02 | 57730 |
| 2022-04-19 | 40.86 | $38.29 | 44030 |
| 2022-04-18 | 41.77 | $38.68 | 72700 |
| 2022-04-14 | 42.15 | $38.85 | 100300 |
| 2022-04-13 | 43.39 | $39.40 | 101327 |
| 2022-04-12 | 41.59 | $38.79 | 75892 |
| 2022-04-11 | 41.53 | $38.77 | 112100 |
| 2022-04-08 | 43.72 | $39.83 | 58238 |
| 2022-04-07 | 43.96 | $39.95 | 55719 |
| 2022-04-06 | 45.35 | $40.63 | 76815 |
| 2022-04-05 | 47.13 | $41.48 | 92200 |
| 2022-04-04 | 49.82 | $42.72 | 101117 |
| 2022-04-01 | 46.52 | $41.31 | 131800 |
| 2022-03-31 | 43.19 | $39.99 | 105200 |
| 2022-03-30 | 46.50 | $41.58 | 139747 |
| 2022-03-29 | 46.20 | $41.46 | 157000 |
| 2022-03-28 | 44.38 | $40.71 | 179000 |
| 2022-03-25 | 43.31 | $40.27 | 295203 |
| 2022-03-24 | 45.78 | $41.57 | 204800 |
| 2022-03-23 | 46.34 | $41.86 | 516542 |
| 2022-03-22 | 47.06 | $42.24 | 392328 |
| 2022-03-21 | 43.49 | $40.61 | 210041 |
| 2022-03-18 | 46.43 | $42.22 | 457100 |
| 2022-03-17 | 42.41 | $40.47 | 426309 |
| 2022-03-16 | 45.27 | $42.02 | 482113 |
| 2022-03-15 | 20.78 | $34.53 | 338200 |
| 2022-03-14 | 20.94 | $34.67 | 467900 |
| 2022-03-11 | 24.78 | $37.52 | 948819 |
| 2022-03-10 | 27.30 | $39.03 | 182133 |
| 2022-03-09 | 30.90 | $40.85 | 71600 |
| 2022-03-08 | 26.93 | $40.06 | 104900 |
| 2022-03-07 | 27.65 | $40.44 | 104900 |
| 2022-03-04 | 31.16 | $42.11 | 215200 |
| 2022-03-03 | 34.39 | $43.41 | 364100 |
| 2022-03-02 | 37.82 | $44.61 | 53307 |
| 2022-03-01 | 39.31 | $45.09 | 43400 |
| 2022-02-28 | 39.62 | $45.19 | 105140 |
| 2022-02-25 | 40.87 | $45.60 | 84300 |
| 2022-02-24 | 38.53 | $45.08 | 142040 |
| 2022-02-23 | 39.09 | $45.28 | 134100 |
| 2022-02-22 | 39.51 | $45.43 | 82100 |
| 2022-02-18 | 43.24 | $46.72 | 70100 |
| 2022-02-17 | 46.79 | $47.81 | 170100 |
| 2022-02-16 | 47.92 | $48.14 | 111025 |
| 2022-02-15 | 47.55 | $48.04 | 85400 |
| 2022-02-14 | 41.43 | $46.47 | 65100 |
| 2022-02-11 | 42.03 | $46.67 | 80900 |
| 2022-02-10 | 46.56 | $48.10 | 100900 |
| 2022-02-09 | 48.61 | $48.69 | 157800 |
| 2022-02-08 | 44.34 | $47.61 | 633600 |
| 2022-02-07 | 43.68 | $47.45 | 58500 |
| 2022-02-04 | 45.37 | $47.98 | 74235 |
| 2022-02-03 | 43.81 | $47.58 | 242400 |
| 2022-02-02 | 45.22 | $48.04 | 77100 |
| 2022-02-01 | 46.46 | $48.44 | 174500 |
| 2022-01-31 | 45.90 | $48.28 | 104800 |
| 2022-01-28 | 36.86 | $45.98 | 103918 |
| 2022-01-27 | 37.06 | $46.06 | 280242 |
| 2022-01-26 | 40.98 | $47.51 | 745021 |
| 2022-01-25 | 42.85 | $48.14 | 150800 |
| 2022-01-24 | 43.39 | $48.32 | 119700 |
| 2022-01-21 | 44.96 | $48.85 | 161131 |
| 2022-01-20 | 48.84 | $50.07 | 228800 |
| 2022-01-19 | 44.27 | $48.85 | 93800 |
| 2022-01-18 | 44.43 | $48.90 | 76833 |
| 2022-01-14 | 45.98 | $49.41 | 61000 |
| 2022-01-13 | 43.94 | $48.85 | 103125 |
| 2022-01-12 | 49.87 | $50.70 | 76835 |
| 2022-01-11 | 45.07 | $49.44 | 175600 |
| 2022-01-10 | 40.61 | $48.40 | 106600 |
| 2022-01-07 | 40.17 | $48.30 | 130000 |
| 2022-01-06 | 37.70 | $47.74 | 177000 |
| 2022-01-05 | 34.62 | $47.07 | 873700 |
| 2022-01-04 | 38.50 | $48.51 | 273741 |
| 2022-01-03 | 42.56 | $49.80 | 148542 |
| 2021-12-31 | 42.69 | $49.84 | 98700 |
| 2021-12-30 | 43.40 | $50.06 | 182500 |
| 2021-12-29 | 34.83 | $48.22 | 181441 |
| 2021-12-28 | 36.97 | $48.96 | 234314 |
| 2021-12-27 | 38.42 | $49.44 | 104902 |
| 2021-12-23 | 39.78 | $49.88 | 79612 |
| 2021-12-22 | 38.47 | $49.60 | 171830 |
| 2021-12-21 | 38.90 | $49.75 | 114600 |
| 2021-12-20 | 31.08 | $48.16 | 177005 |
| 2021-12-17 | 35.23 | $49.70 | 247502 |
| 2021-12-16 | 37.12 | $50.32 | 269520 |
| 2021-12-15 | 36.02 | $50.11 | 92161 |
| 2021-12-14 | 40.46 | $51.49 | 110913 |
| 2021-12-13 | 41.09 | $51.67 | 108129 |
| 2021-12-10 | 43.94 | $52.46 | 84600 |
| 2021-12-09 | 43.61 | $52.39 | 97824 |
| 2021-12-08 | 43.85 | $52.46 | 177927 |
| 2021-12-07 | 40.27 | $51.67 | 107800 |
| 2021-12-06 | 36.66 | $50.93 | 132931 |
| 2021-12-03 | 32.76 | $50.18 | 323700 |
| 2021-12-02 | 36.84 | $51.60 | 173900 |
| 2021-12-01 | 37.47 | $51.80 | 232500 |
| 2021-11-30 | 39.68 | $52.49 | 147014 |
| 2021-11-29 | 40.16 | $52.64 | 73327 |
| 2021-11-26 | 40.90 | $52.87 | 50011 |
| 2021-11-24 | 44.93 | $54.06 | 79523 |
| 2021-11-23 | 44.05 | $53.86 | 88512 |
| 2021-11-22 | 46.19 | $54.47 | 157000 |
| 2021-11-19 | 47.41 | $54.81 | 113700 |
| 2021-11-18 | 46.42 | $54.56 | 277663 |
| 2021-11-17 | 52.75 | $56.24 | 330415 |
| 2021-11-16 | 55.04 | $56.78 | 101103 |
| 2021-11-15 | 52.69 | $56.13 | 101100 |
| 2021-11-12 | 55.13 | $56.71 | 67500 |
| 2021-11-11 | 54.82 | $56.62 | 606816 |
| 2021-11-10 | 47.85 | $54.78 | 175200 |
| 2021-11-09 | 46.40 | $54.44 | 84500 |
| 2021-11-08 | 47.13 | $54.64 | 58244 |
| 2021-11-05 | 45.46 | $54.23 | 213529 |
| 2021-11-04 | 48.72 | $55.14 | 162300 |
| 2021-11-03 | 49.16 | $55.26 | 86500 |
| 2021-11-02 | 47.30 | $54.77 | 114900 |
| 2021-11-01 | 51.93 | $56.03 | 192000 |
| 2021-10-29 | 49.90 | $55.48 | 177123 |
| 2021-10-28 | 52.42 | $56.14 | 1.3M |
| 2021-10-27 | 52.00 | $56.02 | 2.0M |
| 2021-10-26 | 53.34 | $56.38 | 72600 |
| 2021-10-25 | 58.39 | $57.65 | 82938 |
| 2021-10-22 | 56.92 | $57.17 | 95106 |
| 2021-10-21 | 56.86 | $57.15 | 61200 |
| 2021-10-20 | 56.81 | $57.13 | 216437 |
| 2021-10-19 | 57.20 | $57.24 | 637318 |
| 2021-10-18 | 53.39 | $55.88 | 138742 |
| 2021-10-15 | 51.64 | $55.30 | 892622 |
| 2021-10-14 | 50.36 | $54.88 | 104000 |
| 2021-10-13 | 51.91 | $55.38 | 126600 |
| 2021-10-12 | 48.01 | $54.10 | 167021 |
| 2021-10-11 | 49.50 | $54.60 | 74243 |
| 2021-10-08 | 50.09 | $54.80 | 91900 |
| 2021-10-07 | 48.45 | $54.24 | 695500 |
| 2021-10-06 | 40.81 | $51.92 | 93700 |
| 2021-10-05 | 41.11 | $52.04 | 114500 |
| 2021-10-04 | 39.13 | $51.48 | 112100 |
| 2021-10-01 | 42.53 | $52.88 | 129900 |
| 2021-09-30 | 43.98 | $53.44 | 226700 |
| 2021-09-29 | 40.50 | $52.43 | 107126 |
| 2021-09-28 | 41.62 | $52.89 | 290300 |
| 2021-09-27 | 43.12 | $53.50 | 539000 |
| 2021-09-24 | 39.77 | $52.51 | 198200 |
| 2021-09-23 | 41.83 | $53.38 | 213000 |
| 2021-09-22 | 42.35 | $53.60 | 339949 |
| 2021-09-21 | 38.52 | $52.45 | 99254 |
| 2021-09-20 | 35.99 | $51.73 | 205800 |
| 2021-09-17 | 41.25 | $54.08 | 153800 |
| 2021-09-16 | 39.17 | $53.50 | 1.2M |
| 2021-09-15 | 41.18 | $54.34 | 133945 |
| 2021-09-14 | 42.95 | $55.05 | 122642 |
| 2021-09-13 | 45.47 | $56.01 | 112000 |
| 2021-09-10 | 46.69 | $56.46 | 178121 |
| 2021-09-09 | 47.30 | $56.69 | 336338 |
| 2021-09-08 | 49.06 | $57.35 | 326943 |
| 2021-09-07 | 52.08 | $58.43 | 198400 |
| 2021-09-03 | 47.26 | $56.74 | 123123 |
| 2021-09-02 | 47.45 | $56.81 | 145224 |
| 2021-09-01 | 49.42 | $57.55 | 204935 |
| 2021-08-31 | 45.21 | $56.11 | 175200 |
| 2021-08-30 | 42.06 | $55.12 | 173600 |
| 2021-08-27 | 41.58 | $54.97 | 369300 |
| 2021-08-26 | 41.62 | $54.99 | 352000 |
| 2021-08-25 | 43.78 | $55.97 | 985377 |
| 2021-08-24 | 44.74 | $56.40 | 299801 |
| 2021-08-23 | 36.90 | $53.85 | 234438 |
| 2021-08-20 | 32.40 | $52.59 | 199900 |
| 2021-08-19 | 33.50 | $53.20 | 254200 |
| 2021-08-18 | 35.87 | $54.45 | 290364 |
| 2021-08-17 | 34.10 | $53.95 | 222100 |
| 2021-08-16 | 37.50 | $55.68 | 105900 |
| 2021-08-13 | 40.22 | $56.91 | 171721 |
| 2021-08-12 | 40.83 | $57.18 | 146021 |
| 2021-08-11 | 43.38 | $58.27 | 215331 |
| 2021-08-10 | 43.86 | $58.47 | 223809 |
| 2021-08-09 | 42.78 | $58.11 | 219527 |
| 2021-08-06 | 39.12 | $56.92 | 189203 |
| 2021-08-05 | 41.43 | $58.01 | 85232 |
| 2021-08-04 | 42.74 | $58.61 | 92100 |
| 2021-08-03 | 39.67 | $57.60 | 133751 |
| 2021-08-02 | 40.87 | $58.18 | 122600 |
| 2021-07-30 | 39.09 | $57.59 | 193989 |
| 2021-07-29 | 39.67 | $57.89 | 391600 |
| 2021-07-28 | 39.82 | $57.97 | 487725 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.70
2026-07-24
Close Price
$37.49
Vol: 54000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -81.70 | $37.49 | 54000 |
| 2026-07-23 | -67.86 | $37.80 | 13611 |
| 2026-07-22 | -57.59 | $38.03 | 19026 |
| 2026-07-21 | -34.82 | $38.54 | 29900 |
| 2026-07-20 | -70.68 | $37.86 | 20331 |
| 2026-07-17 | -89.85 | $37.35 | 6108 |
| 2026-07-16 | -49.12 | $38.63 | 40038 |
| 2026-07-15 | -28.76 | $39.09 | 30741 |
| 2026-07-14 | -52.28 | $38.63 | 13700 |
| 2026-07-13 | -87.97 | $37.77 | 26025 |
| 2026-07-10 | -56.43 | $38.53 | 6344 |
| 2026-07-09 | -37.34 | $38.99 | 13701 |
| 2026-07-08 | -70.54 | $38.19 | 9927 |
| 2026-07-07 | -81.74 | $37.92 | 8600 |
| 2026-07-06 | -69.29 | $38.22 | 7790 |
| 2026-07-02 | -93.44 | $37.68 | 28118 |
| 2026-07-01 | -66.55 | $38.72 | 15248 |
| 2026-06-30 | -65.45 | $38.88 | 12378 |
| 2026-06-29 | -82.73 | $38.31 | 22500 |
| 2026-06-26 | -90.30 | $38.06 | 40300 |
| 2026-06-25 | -87.32 | $38.63 | 23500 |
| 2026-06-24 | -94.93 | $38.42 | 10131 |
| 2026-06-23 | -90.94 | $38.53 | 12171 |
| 2026-06-22 | -49.28 | $39.68 | 7000 |
| 2026-06-18 | -55.07 | $39.52 | 4014 |
| 2026-06-17 | -76.09 | $38.94 | 5832 |
| 2026-06-16 | -61.96 | $39.33 | 6541 |
| 2026-06-15 | -43.12 | $39.85 | 13900 |
| 2026-06-12 | -76.09 | $38.94 | 20502 |
| 2026-06-11 | -76.95 | $38.96 | 26100 |
| 2026-06-10 | -93.94 | $38.77 | 29700 |
| 2026-06-09 | -86.36 | $39.07 | 90666 |
| 2026-06-08 | -100.00 | $38.53 | 36600 |
| 2026-06-05 | -98.16 | $38.76 | 49300 |
| 2026-06-04 | -69.21 | $40.31 | 6910 |
| 2026-06-03 | -64.44 | $40.46 | 8949 |
| 2026-06-02 | -50.79 | $40.89 | 11400 |
| 2026-06-01 | -91.11 | $39.62 | 51700 |
| 2026-05-29 | -85.53 | $39.83 | 74536 |
| 2026-05-28 | -82.64 | $39.92 | 26203 |
| 2026-05-27 | -77.81 | $40.07 | 14286 |
| 2026-05-26 | -68.17 | $40.37 | 36124 |
| 2026-05-22 | -90.68 | $39.67 | 47907 |
| 2026-05-21 | -83.23 | $39.91 | 8300 |
| 2026-05-20 | -67.42 | $40.40 | 37500 |
| 2026-05-19 | -82.26 | $39.94 | 18149 |
| 2026-05-18 | -81.29 | $39.97 | 33500 |
| 2026-05-15 | -74.52 | $40.18 | 10600 |
| 2026-05-14 | -43.23 | $41.15 | 15739 |
| 2026-05-13 | -3.23 | $42.39 | 35820 |
| 2026-05-12 | -23.08 | $41.19 | 11700 |
| 2026-05-11 | -5.98 | $41.59 | 13000 |
| 2026-05-08 | -14.35 | $41.02 | 56424 |
| 2026-05-07 | -17.39 | $40.95 | 20888 |
| 2026-05-06 | -7.22 | $41.12 | 14000 |
| 2026-05-05 | -41.58 | $40.12 | 110871 |
| 2026-05-04 | -27.78 | $40.18 | 14800 |
| 2026-05-01 | -22.46 | $40.40 | 13500 |
| 2026-04-30 | -26.09 | $40.25 | 81100 |
| 2026-04-29 | -39.86 | $39.68 | 9200 |
| 2026-04-28 | -41.94 | $39.51 | 5600 |
| 2026-04-27 | -35.00 | $39.79 | 24600 |
| 2026-04-24 | -26.82 | $40.15 | 22234 |
| 2026-04-23 | -30.23 | $40.00 | 13000 |
| 2026-04-22 | -14.55 | $40.69 | 4901 |
| 2026-04-21 | -22.95 | $40.32 | 13600 |
| 2026-04-20 | -6.59 | $41.04 | 14100 |
| 2026-04-17 | -6.14 | $41.06 | 27000 |
| 2026-04-16 | -6.41 | $40.58 | 24300 |
| 2026-04-15 | -3.13 | $40.03 | 18712 |
| 2026-04-14 | -0.63 | $40.11 | 23929 |
| 2026-04-13 | -3.83 | $39.44 | 6559 |
| 2026-04-10 | -13.41 | $39.19 | 20139 |
| 2026-04-09 | -26.44 | $38.85 | 19270 |
| 2026-04-08 | -21.84 | $38.97 | 20900 |
| 2026-04-07 | -80.85 | $37.47 | 16500 |
| 2026-04-06 | -75.89 | $37.61 | 15827 |
| 2026-04-02 | -72.70 | $37.70 | 28233 |
| 2026-04-01 | -64.18 | $37.94 | 24319 |
| 2026-03-31 | -68.44 | $37.82 | 51000 |
| 2026-03-30 | -97.52 | $37.00 | 35556 |
| 2026-03-27 | -96.74 | $37.08 | 42700 |
| 2026-03-26 | -98.91 | $37.02 | 9300 |
| 2026-03-25 | -63.01 | $38.16 | 21900 |
| 2026-03-24 | -91.06 | $37.41 | 50771 |
| 2026-03-23 | -90.24 | $37.44 | 85625 |
| 2026-03-20 | -93.33 | $37.35 | 31933 |
| 2026-03-19 | -71.36 | $38.24 | 232524 |
| 2026-03-18 | -62.72 | $38.59 | 10700 |
| 2026-03-17 | -47.90 | $39.19 | 16900 |
| 2026-03-16 | -41.73 | $39.44 | 18111 |
| 2026-03-13 | -56.05 | $38.86 | 12611 |
| 2026-03-12 | -59.47 | $38.77 | 14058 |
| 2026-03-11 | -48.71 | $39.26 | 13731 |
| 2026-03-10 | -50.11 | $39.33 | 32594 |
| 2026-03-09 | -67.18 | $38.56 | 77200 |
| 2026-03-06 | -78.71 | $38.04 | 132400 |
| 2026-03-05 | -87.14 | $37.66 | 149200 |
| 2026-03-04 | -77.38 | $38.10 | 43473 |
| 2026-03-03 | -84.70 | $37.77 | 150519 |
| 2026-03-02 | -81.12 | $39.27 | 136313 |
| 2026-02-27 | -96.35 | $39.63 | 18443 |
| 2026-02-26 | -89.85 | $39.83 | 32445 |
| 2026-02-25 | -67.11 | $40.71 | 83500 |
| 2026-02-24 | -77.33 | $40.48 | 37820 |
| 2026-02-23 | -72.00 | $40.60 | 360336 |
| 2026-02-20 | -62.22 | $40.82 | 47200 |
| 2026-02-19 | -69.33 | $40.66 | 15600 |
| 2026-02-18 | -60.89 | $40.85 | 36200 |
| 2026-02-17 | -71.11 | $40.62 | 198345 |
| 2026-02-13 | -76.00 | $40.51 | 47709 |
| 2026-02-12 | -76.89 | $40.55 | 52300 |
| 2026-02-11 | -46.61 | $41.31 | 33300 |
| 2026-02-10 | -41.04 | $41.45 | 30518 |
| 2026-02-09 | -54.82 | $41.33 | 50500 |
| 2026-02-06 | -66.45 | $40.98 | 34540 |
| 2026-02-05 | -97.67 | $40.04 | 32900 |
| 2026-02-04 | -91.69 | $40.22 | 2.9M |
| 2026-02-03 | -83.71 | $40.77 | 2.1M |
| 2026-02-02 | -99.09 | $40.81 | 23936 |
| 2026-01-30 | -85.79 | $41.29 | 42740 |
| 2026-01-29 | -35.76 | $41.95 | 31544 |
| 2026-01-28 | -37.85 | $41.89 | 27400 |
| 2026-01-27 | -37.15 | $41.91 | 32440 |
| 2026-01-26 | -46.88 | $41.63 | 30530 |
| 2026-01-23 | -37.50 | $41.90 | 15400 |
| 2026-01-22 | -33.68 | $42.01 | 501100 |
| 2026-01-21 | -42.01 | $41.77 | 451032 |
| 2026-01-20 | -67.01 | $41.05 | 23825 |
| 2026-01-16 | -43.06 | $41.74 | 9500 |
| 2026-01-15 | -22.92 | $42.32 | 390012 |
| 2026-01-14 | -28.47 | $42.16 | 8938 |
| 2026-01-13 | -28.82 | $42.15 | 16019 |
| 2026-01-12 | 0.00 | $42.98 | 32147 |
| 2026-01-09 | -21.23 | $41.77 | 21500 |
| 2026-01-08 | -25.00 | $41.69 | 28700 |
| 2026-01-07 | -27.83 | $41.63 | 16630 |
| 2026-01-06 | -10.85 | $41.99 | 21600 |
| 2026-01-05 | 0.00 | $41.90 | 25405 |
| 2026-01-02 | -3.50 | $41.48 | 23900 |
| 2025-12-31 | -99.29 | $40.11 | 70926 |
| 2025-12-30 | -63.24 | $40.64 | 30738 |
| 2025-12-29 | -72.79 | $40.51 | 104513 |
| 2025-12-26 | -29.41 | $41.10 | 17427 |
| 2025-12-24 | -35.29 | $41.02 | 292600 |
| 2025-12-23 | -23.53 | $41.18 | 17804 |
| 2025-12-22 | -15.85 | $41.24 | 21131 |
| 2025-12-19 | -20.80 | $40.98 | 32516 |
| 2025-12-18 | -38.80 | $40.53 | 18004 |
| 2025-12-17 | -46.00 | $40.35 | 19400 |
| 2025-12-16 | -46.40 | $40.34 | 18900 |
| 2025-12-15 | -31.60 | $40.71 | 16600 |
| 2025-12-12 | -28.62 | $41.07 | 9932 |
| 2025-12-11 | -41.46 | $41.16 | 28811 |
| 2025-12-10 | -35.50 | $41.38 | 13132 |
| 2025-12-09 | -43.09 | $41.10 | 41547 |
| 2025-12-08 | -36.31 | $41.35 | 44300 |
| 2025-12-05 | -39.02 | $41.25 | 30700 |
| 2025-12-04 | -51.76 | $40.78 | 230900 |
| 2025-12-03 | -57.72 | $40.56 | 61100 |
| 2025-12-02 | -49.59 | $40.86 | 15339 |
| 2025-12-01 | -39.84 | $41.22 | 25036 |
| 2025-11-28 | -48.78 | $40.89 | 12829 |
| 2025-11-26 | -61.87 | $40.59 | 31923 |
| 2025-11-25 | -70.04 | $40.48 | 38300 |
| 2025-11-24 | -75.71 | $40.20 | 28600 |
| 2025-11-21 | -88.46 | $39.57 | 57200 |
| 2025-11-20 | -99.30 | $39.68 | 17510 |
| 2025-11-19 | -96.06 | $40.53 | 29500 |
| 2025-11-18 | -91.64 | $40.87 | 15011 |
| 2025-11-17 | -96.36 | $41.03 | 39400 |
| 2025-11-14 | -95.47 | $41.41 | 51100 |
| 2025-11-13 | -64.46 | $42.09 | 12039 |
| 2025-11-12 | -66.20 | $42.04 | 6400 |
| 2025-11-11 | -63.07 | $42.13 | 16024 |
| 2025-11-10 | -54.36 | $42.38 | 12800 |
| 2025-11-07 | -71.78 | $41.88 | 12700 |
| 2025-11-06 | -56.63 | $42.19 | 6800 |
| 2025-11-05 | -72.51 | $41.90 | 8700 |
| 2025-11-04 | -87.65 | $41.35 | 31347 |
| 2025-11-03 | -67.37 | $42.25 | 16500 |
| 2025-10-31 | -66.13 | $42.33 | 18644 |
| 2025-10-30 | -49.89 | $43.04 | 18512 |
| 2025-10-29 | -38.33 | $43.81 | 19648 |
| 2025-10-28 | -48.13 | $43.34 | 33038 |
| 2025-10-27 | -41.67 | $43.65 | 19146 |
| 2025-10-24 | -59.38 | $42.80 | 31233 |
| 2025-10-23 | -72.29 | $42.18 | 8732 |
| 2025-10-22 | -81.67 | $41.73 | 18200 |
| 2025-10-21 | -75.83 | $42.01 | 30600 |
| 2025-10-20 | -71.67 | $42.21 | 98018 |
| 2025-10-17 | -81.04 | $41.76 | 132000 |
| 2025-10-16 | -73.54 | $42.12 | 17800 |
| 2025-10-15 | -75.21 | $42.04 | 47946 |
| 2025-10-14 | -87.71 | $41.44 | 58820 |
| 2025-10-13 | -70.83 | $42.25 | 24500 |
| 2025-10-10 | -95.00 | $41.09 | 136100 |
| 2025-10-09 | -50.16 | $44.05 | 15600 |
| 2025-10-08 | -22.51 | $44.86 | 10500 |
| 2025-10-07 | -24.88 | $44.60 | 15000 |
| 2025-10-06 | -13.98 | $45.06 | 16544 |
| 2025-10-03 | -14.93 | $45.02 | 49600 |
| 2025-10-02 | -6.67 | $45.34 | 14122 |
| 2025-10-01 | -1.17 | $44.80 | 20200 |
| 2025-09-30 | -3.59 | $44.58 | 53221 |
| 2025-09-29 | -0.66 | $44.27 | 57100 |
| 2025-09-26 | -17.61 | $43.25 | 21223 |
| 2025-09-25 | -5.06 | $43.78 | 8400 |
| 2025-09-24 | -5.01 | $43.77 | 23088 |
| 2025-09-23 | -21.79 | $43.00 | 38145 |
| 2025-09-22 | -8.71 | $43.60 | 17100 |
| 2025-09-19 | -13.51 | $43.38 | 23403 |
| 2025-09-18 | -11.11 | $43.43 | 31500 |
| 2025-09-17 | -0.97 | $43.95 | 39915 |
| 2025-09-16 | -0.65 | $43.25 | 25636 |
| 2025-09-15 | -2.03 | $42.98 | 10800 |
| 2025-09-12 | -6.01 | $42.55 | 17800 |
| 2025-09-11 | -0.22 | $42.79 | 34743 |
| 2025-09-10 | -11.89 | $41.43 | 23700 |
| 2025-09-09 | -2.23 | $41.77 | 25600 |
| 2025-09-08 | 0.00 | $41.75 | 25333 |
| 2025-09-05 | -1.24 | $41.22 | 12437 |
| 2025-09-04 | -27.27 | $39.96 | 19618 |
| 2025-09-03 | 0.00 | $40.98 | 23900 |
| 2025-09-02 | -2.13 | $40.88 | 36131 |
| 2025-08-29 | -2.40 | $40.86 | 16732 |
| 2025-08-28 | -16.40 | $39.99 | 26100 |
| 2025-08-27 | -27.64 | $39.49 | 13500 |
| 2025-08-26 | -4.72 | $40.51 | 25100 |
| 2025-08-25 | -7.48 | $40.35 | 29410 |
| 2025-08-22 | -0.25 | $40.21 | 18703 |
| 2025-08-21 | -4.11 | $39.07 | 7107 |
| 2025-08-20 | -9.59 | $38.91 | 7448 |
| 2025-08-19 | -16.78 | $38.70 | 17700 |
| 2025-08-18 | -1.71 | $39.14 | 8153 |
| 2025-08-15 | -8.49 | $38.75 | 6400 |
| 2025-08-14 | -27.68 | $38.23 | 13400 |
| 2025-08-13 | 0.00 | $38.98 | 9800 |
| 2025-08-12 | -13.28 | $37.83 | 12647 |
| 2025-08-11 | -32.17 | $37.34 | 5948 |
| 2025-08-08 | -24.84 | $37.39 | 6524 |
| 2025-08-07 | -23.98 | $37.35 | 11008 |
| 2025-08-06 | -17.95 | $37.54 | 14500 |
| 2025-08-05 | -25.00 | $37.25 | 26300 |
| 2025-08-04 | -33.97 | $36.92 | 9543 |
| 2025-08-01 | -44.10 | $36.45 | 9800 |
| 2025-07-31 | -29.49 | $37.02 | 17300 |
| 2025-07-30 | -21.14 | $37.32 | 4128 |
| 2025-07-29 | -6.47 | $37.91 | 12500 |
| 2025-07-28 | -7.80 | $37.58 | 11627 |
| 2025-07-25 | -9.65 | $37.51 | 9202 |
| 2025-07-24 | -4.29 | $37.71 | 14503 |
| 2025-07-23 | -1.14 | $37.61 | 8129 |
| 2025-07-22 | -3.02 | $37.35 | 20000 |
| 2025-07-21 | -4.55 | $36.92 | 18214 |
| 2025-07-18 | -8.45 | $36.76 | 20900 |
| 2025-07-17 | -1.69 | $36.42 | 13813 |
| 2025-07-16 | -5.65 | $35.85 | 9800 |
| 2025-07-15 | 0.00 | $35.99 | 15900 |
| 2025-07-14 | -0.61 | $35.15 | 13440 |
| 2025-07-11 | -8.70 | $34.77 | 4813 |
| 2025-07-10 | -3.01 | $34.80 | 5100 |
| 2025-07-09 | -12.03 | $34.68 | 6921 |
| 2025-07-08 | -3.76 | $34.79 | 4200 |
| 2025-07-07 | -42.86 | $34.27 | 13100 |
| 2025-07-03 | -27.82 | $34.47 | 5217 |
| 2025-07-02 | -46.62 | $34.22 | 3000 |
| 2025-07-01 | -23.95 | $34.44 | 5835 |
| 2025-06-30 | -21.08 | $34.41 | 7800 |
| 2025-06-27 | -29.03 | $34.21 | 9100 |
| 2025-06-26 | -25.35 | $34.29 | 20400 |
| 2025-06-25 | -17.51 | $34.46 | 4407 |
| 2025-06-24 | -3.69 | $34.76 | 23911 |
| 2025-06-23 | -48.85 | $33.78 | 9602 |
| 2025-06-20 | -60.83 | $33.52 | 6700 |
| 2025-06-18 | -45.16 | $33.86 | 5800 |
| 2025-06-17 | -35.48 | $34.07 | 12100 |
| 2025-06-16 | -16.13 | $34.49 | 17300 |
| 2025-06-13 | -34.10 | $34.10 | 5900 |
| 2025-06-12 | -0.92 | $34.82 | 4425 |
| 2025-06-11 | -8.92 | $34.61 | 9936 |
| 2025-06-10 | -2.56 | $34.57 | 16700 |
| 2025-06-09 | 0.00 | $34.55 | 17716 |
| 2025-06-06 | -26.55 | $33.97 | 22923 |
| 2025-06-05 | -20.34 | $34.08 | 19712 |
| 2025-06-04 | -23.40 | $34.00 | 32221 |
| 2025-06-03 | -64.89 | $33.22 | 6937 |
| 2025-06-02 | -74.47 | $33.04 | 13700 |
| 2025-05-30 | -86.70 | $32.81 | 13331 |
| 2025-05-29 | -39.59 | $33.47 | 20300 |
| 2025-05-28 | -57.32 | $33.03 | 11500 |
| 2025-05-27 | -45.12 | $33.33 | 23542 |
| 2025-05-23 | -20.93 | $33.90 | 3900 |
| 2025-05-22 | -23.26 | $33.84 | 5282 |
| 2025-05-21 | -12.79 | $34.11 | 9700 |
| 2025-05-20 | -9.13 | $34.15 | 11000 |
| 2025-05-19 | -20.90 | $33.73 | 13609 |
| 2025-05-16 | -19.70 | $33.60 | 12900 |
| 2025-05-15 | -20.91 | $33.55 | 25500 |
| 2025-05-14 | -4.19 | $34.21 | 14100 |
| 2025-05-13 | -6.33 | $33.87 | 26200 |
| 2025-05-12 | -1.85 | $34.04 | 12214 |
| 2025-05-09 | -21.45 | $32.81 | 4900 |
| 2025-05-08 | -11.79 | $33.07 | 7100 |
| 2025-05-07 | -19.24 | $32.59 | 6700 |
| 2025-05-06 | -3.83 | $33.33 | 8237 |
| 2025-05-05 | -1.66 | $33.15 | 14300 |
| 2025-05-02 | -2.23 | $33.08 | 21800 |
| 2025-05-01 | -27.05 | $31.99 | 21700 |
| 2025-04-30 | -33.33 | $32.11 | 14705 |
| 2025-04-29 | -34.11 | $32.06 | 17300 |
| 2025-04-28 | -35.66 | $31.96 | 11736 |
| 2025-04-25 | -33.90 | $32.12 | 6203 |
| 2025-04-24 | -37.85 | $32.21 | 24500 |
| 2025-04-23 | -40.96 | $31.99 | 52923 |
| 2025-04-22 | -48.02 | $31.49 | 28920 |
| 2025-04-21 | -59.60 | $30.67 | 14749 |
| 2025-04-17 | -63.28 | $30.41 | 24600 |
| 2025-04-16 | -64.53 | $30.41 | 23739 |
| 2025-04-15 | -61.94 | $31.03 | 10533 |
| 2025-04-14 | -58.63 | $31.31 | 130800 |
| 2025-04-11 | -64.23 | $30.84 | 75107 |
| 2025-04-10 | -76.03 | $29.84 | 55400 |
| 2025-04-09 | -75.32 | $29.90 | 71418 |
| 2025-04-08 | -97.17 | $28.05 | 55200 |
| 2025-04-07 | -96.14 | $28.56 | 95460 |
| 2025-04-04 | -88.91 | $31.23 | 73454 |
| 2025-04-03 | -92.53 | $33.43 | 58600 |
| 2025-04-02 | -85.23 | $34.03 | 14373 |
| 2025-04-01 | -78.79 | $34.20 | 149100 |
| 2025-03-31 | -71.11 | $34.04 | 18041 |
| 2025-03-28 | -63.77 | $34.15 | 21900 |
| 2025-03-27 | -45.21 | $34.77 | 23304 |
| 2025-03-26 | -63.77 | $34.15 | 24541 |
| 2025-03-25 | -66.47 | $34.06 | 67600 |
| 2025-03-24 | -57.19 | $34.37 | 14100 |
| 2025-03-21 | -57.78 | $34.35 | 30530 |
| 2025-03-20 | -39.82 | $34.95 | 19100 |
| 2025-03-19 | -10.48 | $35.93 | 92104 |
| 2025-03-18 | -9.88 | $35.95 | 38412 |
| 2025-03-17 | -1.50 | $36.23 | 59822 |
| 2025-03-14 | -0.37 | $35.65 | 26613 |
| 2025-03-13 | -31.70 | $34.51 | 24932 |
| 2025-03-12 | -29.39 | $34.59 | 29200 |
| 2025-03-11 | -22.57 | $34.75 | 38500 |
| 2025-03-10 | -39.63 | $34.10 | 30409 |
| 2025-03-07 | -16.54 | $34.94 | 176126 |
| 2025-03-06 | -10.24 | $35.14 | 79704 |
| 2025-03-05 | -15.05 | $34.85 | 22000 |
| 2025-03-04 | -40.79 | $33.55 | 19700 |
| 2025-03-03 | -45.86 | $33.06 | 29800 |
| 2025-02-28 | -39.21 | $33.43 | 33400 |
| 2025-02-27 | -23.38 | $34.31 | 28700 |
| 2025-02-26 | -17.63 | $34.63 | 50200 |
| 2025-02-25 | -30.94 | $33.89 | 65803 |
| 2025-02-24 | -33.63 | $33.74 | 45121 |
| 2025-02-21 | -8.04 | $35.15 | 70300 |
| 2025-02-20 | -8.27 | $34.43 | 48100 |
| 2025-02-19 | -5.92 | $33.73 | 34400 |
| 2025-02-18 | -5.70 | $33.74 | 65035 |
| 2025-02-14 | -1.68 | $33.77 | 40303 |
| 2025-02-13 | -2.98 | $32.69 | 33900 |
| 2025-02-12 | -2.73 | $32.70 | 39700 |
| 2025-02-11 | -9.07 | $31.96 | 34635 |
| 2025-02-10 | 0.00 | $32.28 | 35400 |
| 2025-02-07 | -10.71 | $31.67 | 85500 |
| 2025-02-06 | -11.80 | $31.06 | 19438 |
| 2025-02-05 | -25.84 | $30.56 | 33400 |
| 2025-02-04 | -9.83 | $31.13 | 40100 |
| 2025-02-03 | -29.49 | $30.43 | 37000 |
| 2025-01-31 | -22.47 | $30.68 | 104200 |
| 2025-01-30 | -4.78 | $31.31 | 65503 |
| 2025-01-29 | -13.29 | $30.66 | 59217 |
| 2025-01-28 | 0.00 | $30.69 | 13116 |
| 2025-01-27 | -17.13 | $30.29 | 17235 |
| 2025-01-24 | -17.48 | $30.28 | 38100 |
| 2025-01-23 | -41.61 | $29.59 | 34300 |
| 2025-01-22 | -33.57 | $29.82 | 7530 |
| 2025-01-21 | -31.47 | $29.88 | 23900 |
| 2025-01-17 | -45.45 | $29.48 | 23500 |
| 2025-01-16 | -68.29 | $28.83 | 6439 |
| 2025-01-15 | -65.85 | $28.90 | 17400 |
| 2025-01-14 | -69.80 | $28.82 | 9000 |
| 2025-01-13 | -96.85 | $28.03 | 17934 |
| 2025-01-10 | -100.00 | $27.92 | 104400 |
| 2025-01-08 | -93.29 | $28.82 | 48200 |
| 2025-01-07 | -98.97 | $29.00 | 13744 |
| 2025-01-06 | -97.33 | $29.08 | 38200 |
| 2025-01-03 | -97.79 | $29.39 | 6329 |
| 2025-01-02 | -100.00 | $29.37 | 229405 |
| 2024-12-31 | -98.74 | $29.88 | 41311 |
| 2024-12-30 | -99.73 | $30.09 | 20219 |
| 2024-12-27 | -91.69 | $30.39 | 24100 |
| 2024-12-26 | -83.91 | $30.68 | 13600 |
| 2024-12-24 | -76.70 | $30.65 | 23200 |
| 2024-12-23 | -82.28 | $30.42 | 35034 |
| 2024-12-20 | -82.77 | $30.40 | 23333 |
| 2024-12-19 | -84.47 | $30.33 | 18445 |
| 2024-12-18 | -90.53 | $30.08 | 35748 |
| 2024-12-17 | -75.73 | $30.69 | 19831 |
| 2024-12-16 | -86.65 | $30.24 | 20500 |
| 2024-12-13 | -72.33 | $30.83 | 25834 |
| 2024-12-12 | -60.19 | $31.33 | 23300 |
| 2024-12-11 | -58.98 | $31.38 | 15825 |
| 2024-12-10 | -57.04 | $31.46 | 23613 |
| 2024-12-09 | -11.65 | $33.33 | 69108 |
| 2024-12-06 | -59.51 | $30.84 | 12916 |
| 2024-12-05 | -81.78 | $30.51 | 20226 |
| 2024-12-04 | -84.89 | $30.37 | 41500 |
| 2024-12-03 | -77.11 | $30.72 | 29100 |
| 2024-12-02 | -74.67 | $30.83 | 17800 |
| 2024-11-29 | -76.44 | $30.75 | 14700 |
| 2024-11-27 | -79.56 | $30.61 | 39231 |
| 2024-11-26 | -98.67 | $29.75 | 40846 |
| 2024-11-25 | -96.33 | $29.99 | 23404 |
| 2024-11-22 | -97.47 | $29.95 | 28500 |
| 2024-11-21 | -93.59 | $30.83 | 16520 |
| 2024-11-20 | -88.02 | $31.03 | 27100 |
| 2024-11-19 | -92.48 | $30.87 | 20738 |
| 2024-11-18 | -93.04 | $30.85 | 17848 |
| 2024-11-15 | -98.03 | $30.70 | 48404 |
| 2024-11-14 | -96.46 | $30.92 | 374425 |
| 2024-11-13 | -79.17 | $31.53 | 43220 |
| 2024-11-12 | -80.65 | $31.48 | 30926 |
| 2024-11-11 | -53.57 | $32.39 | 32608 |
| 2024-11-08 | -64.99 | $32.01 | 27700 |
| 2024-11-07 | -11.60 | $34.03 | 31318 |
| 2024-11-06 | -60.76 | $32.27 | 73840 |
| 2024-11-05 | -34.33 | $33.24 | 31112 |
| 2024-11-04 | -68.90 | $32.36 | 32715 |
| 2024-11-01 | -87.50 | $31.94 | 21715 |
| 2024-10-31 | -86.94 | $31.99 | 15581 |
| 2024-10-30 | -85.14 | $32.15 | 19211 |
| 2024-10-29 | -81.19 | $32.50 | 22515 |
| 2024-10-28 | -76.46 | $32.92 | 15700 |
| 2024-10-25 | -81.19 | $32.50 | 17714 |
| 2024-10-24 | -86.26 | $32.05 | 165400 |
| 2024-10-23 | -82.88 | $32.35 | 29700 |
| 2024-10-22 | -63.43 | $32.72 | 23000 |
| 2024-10-21 | -67.15 | $32.31 | 36619 |
| 2024-10-18 | -56.15 | $32.54 | 43300 |
| 2024-10-17 | -67.80 | $30.97 | 77213 |
| 2024-10-16 | -60.29 | $31.83 | 93744 |
| 2024-10-15 | -59.28 | $31.63 | 164800 |
| 2024-10-14 | -47.54 | $33.23 | 73347 |
| 2024-10-11 | -39.93 | $34.22 | 157995 |
| 2024-10-10 | -40.00 | $34.15 | 86621 |
| 2024-10-09 | -40.50 | $34.08 | 189815 |
| 2024-10-08 | -30.37 | $35.47 | 176123 |
| 2024-10-07 | -1.34 | $39.52 | 119400 |
| 2024-10-04 | -0.73 | $37.69 | 50500 |
| 2024-10-03 | -8.57 | $36.17 | 66100 |
| 2024-10-02 | -0.26 | $37.14 | 125236 |
| 2024-10-01 | -0.11 | $34.64 | 129258 |
| 2024-09-30 | -12.97 | $33.15 | 156811 |
| 2024-09-27 | -3.95 | $32.55 | 130017 |
| 2024-09-26 | -1.45 | $31.60 | 95700 |
| 2024-09-25 | -20.78 | $28.76 | 27800 |
| 2024-09-24 | -2.28 | $29.57 | 73300 |
| 2024-09-23 | -8.08 | $27.11 | 16426 |
| 2024-09-20 | -10.40 | $26.84 | 14121 |
| 2024-09-19 | -1.85 | $26.88 | 23622 |
| 2024-09-18 | -41.04 | $26.08 | 3801 |
| 2024-09-17 | -32.84 | $26.19 | 7631 |
| 2024-09-16 | -58.33 | $25.99 | 13800 |
| 2024-09-13 | -63.69 | $25.90 | 8018 |
| 2024-09-12 | -63.10 | $25.91 | 11312 |
| 2024-09-11 | -58.33 | $25.99 | 36300 |
| 2024-09-10 | -82.14 | $25.59 | 8417 |
| 2024-09-09 | -76.79 | $25.68 | 17700 |
| 2024-09-06 | -77.38 | $25.67 | 6613 |
| 2024-09-05 | -56.55 | $26.02 | 9700 |
| 2024-09-04 | -61.90 | $25.93 | 12223 |
| 2024-09-03 | -55.36 | $26.04 | 11900 |
| 2024-08-30 | -41.67 | $26.27 | 8837 |
| 2024-08-29 | -65.48 | $25.87 | 13900 |
| 2024-08-28 | -98.81 | $25.31 | 21300 |
| 2024-08-27 | -69.57 | $25.85 | 7414 |
| 2024-08-26 | -68.94 | $25.86 | 24300 |
| 2024-08-23 | -27.33 | $26.53 | 9829 |
| 2024-08-22 | -42.24 | $26.29 | 6900 |
| 2024-08-21 | -22.98 | $26.60 | 15000 |
| 2024-08-20 | -43.48 | $26.27 | 6838 |
| 2024-08-19 | -4.35 | $26.90 | 8513 |
| 2024-08-16 | -26.98 | $26.74 | 13320 |
| 2024-08-15 | -51.32 | $26.28 | 55600 |
| 2024-08-14 | -67.20 | $25.98 | 29738 |
| 2024-08-13 | -36.51 | $26.56 | 8241 |
| 2024-08-12 | -45.50 | $26.39 | 8647 |
| 2024-08-09 | -56.77 | $26.19 | 6800 |
| 2024-08-08 | -63.26 | $26.33 | 10900 |
| 2024-08-07 | -83.33 | $25.80 | 10900 |
| 2024-08-06 | -81.44 | $25.85 | 30600 |
| 2024-08-05 | -82.58 | $25.82 | 11015 |
| 2024-08-02 | -89.36 | $25.90 | 38600 |
| 2024-08-01 | -88.51 | $25.92 | 12500 |
| 2024-07-31 | -68.51 | $26.39 | 13500 |
| 2024-07-30 | -97.87 | $25.70 | 21400 |
| 2024-07-29 | -96.65 | $25.98 | 7100 |
| 2024-07-26 | -85.58 | $26.22 | 4734 |
| 2024-07-25 | -99.04 | $25.94 | 10400 |
| 2024-07-24 | -98.95 | $26.11 | 12800 |
| 2024-07-23 | -90.91 | $26.50 | 10232 |
| 2024-07-22 | -52.73 | $27.13 | 12930 |
| 2024-07-19 | -76.36 | $26.74 | 21620 |
| 2024-07-18 | -76.97 | $26.73 | 21300 |
| 2024-07-17 | -69.40 | $26.91 | 12103 |
| 2024-07-16 | -55.85 | $27.18 | 27011 |
| 2024-07-15 | -59.04 | $27.12 | 30338 |
| 2024-07-12 | -30.21 | $27.69 | 13800 |
| 2024-07-11 | -41.15 | $27.48 | 12300 |
| 2024-07-10 | -71.35 | $26.90 | 10000 |
| 2024-07-09 | -72.92 | $26.87 | 13700 |
| 2024-07-08 | -96.35 | $26.42 | 14948 |
| 2024-07-05 | -86.09 | $26.68 | 24800 |
| 2024-07-03 | -70.39 | $27.05 | 3222 |
| 2024-07-02 | -93.13 | $26.52 | 84600 |
| 2024-07-01 | -96.83 | $26.55 | 68636 |
| 2024-06-28 | -97.74 | $26.53 | 8507 |
| 2024-06-27 | -100.00 | $26.59 | 26345 |
| 2024-06-26 | -90.80 | $27.17 | 12800 |
| 2024-06-25 | -97.30 | $27.06 | 10015 |
| 2024-06-24 | -92.25 | $27.61 | 21702 |
| 2024-06-21 | -95.60 | $27.58 | 23600 |
| 2024-06-20 | -95.33 | $27.75 | 11300 |
| 2024-06-18 | -88.06 | $28.10 | 11633 |
| 2024-06-17 | -85.77 | $28.21 | 14230 |
| 2024-06-14 | -98.23 | $27.91 | 25623 |
| 2024-06-13 | -94.95 | $28.05 | 46500 |
| 2024-06-12 | -93.86 | $28.08 | 9800 |
| 2024-06-11 | -96.75 | $28.00 | 9617 |
| 2024-06-10 | -90.94 | $28.17 | 5844 |
| 2024-06-07 | -98.55 | $27.96 | 13200 |
| 2024-06-06 | -75.65 | $28.63 | 32500 |
| 2024-06-05 | -73.80 | $28.68 | 76909 |
| 2024-06-04 | -78.23 | $28.56 | 10600 |
| 2024-06-03 | -90.77 | $28.22 | 21100 |
| 2024-05-31 | -92.99 | $28.16 | 12800 |
| 2024-05-30 | -81.78 | $28.75 | 7028 |
| 2024-05-29 | -68.29 | $28.44 | 11816 |
| 2024-05-28 | -61.82 | $28.64 | 19200 |
| 2024-05-24 | -55.45 | $28.85 | 15600 |
| 2024-05-23 | -53.64 | $28.91 | 29400 |
| 2024-05-22 | -30.42 | $29.46 | 13100 |
| 2024-05-21 | -24.44 | $29.70 | 27400 |
| 2024-05-20 | -9.80 | $30.25 | 70801 |
| 2024-05-17 | -4.63 | $30.45 | 14518 |
| 2024-05-16 | 0.00 | $30.26 | 29302 |
| 2024-05-15 | -1.15 | $29.71 | 8700 |
| 2024-05-14 | -4.62 | $29.56 | 27800 |
| 2024-05-13 | -1.15 | $29.71 | 17700 |
| 2024-05-10 | -11.00 | $29.12 | 12619 |
| 2024-05-09 | -7.89 | $29.25 | 11109 |
| 2024-05-08 | -22.73 | $28.63 | 21819 |
| 2024-05-07 | -13.40 | $29.02 | 36605 |
| 2024-05-06 | -5.74 | $29.34 | 13500 |
| 2024-05-03 | -0.25 | $29.41 | 14200 |
| 2024-05-02 | -4.77 | $29.19 | 44200 |
| 2024-05-01 | -19.07 | $27.48 | 14700 |
| 2024-04-30 | -22.96 | $27.38 | 16835 |
| 2024-04-29 | -1.17 | $27.94 | 41100 |
| 2024-04-26 | -7.23 | $27.58 | 19605 |
| 2024-04-25 | -5.52 | $26.94 | 14342 |
| 2024-04-24 | -12.27 | $26.83 | 54402 |
| 2024-04-23 | -33.13 | $26.49 | 8037 |
| 2024-04-22 | -55.83 | $26.12 | 13323 |
| 2024-04-19 | -91.41 | $25.54 | 17945 |
| 2024-04-18 | -78.18 | $25.76 | 19400 |
| 2024-04-17 | -92.59 | $25.54 | 28728 |
| 2024-04-16 | -94.71 | $25.50 | 11024 |
| 2024-04-15 | -95.57 | $25.78 | 17000 |
| 2024-04-12 | -99.37 | $25.72 | 27700 |
| 2024-04-11 | -59.38 | $26.53 | 18300 |
| 2024-04-10 | -78.45 | $26.40 | 14332 |
| 2024-04-09 | -59.12 | $26.75 | 14508 |
| 2024-04-08 | -76.80 | $26.43 | 25537 |
| 2024-04-05 | -75.14 | $26.43 | 15900 |
| 2024-04-04 | -61.76 | $26.56 | 15011 |
| 2024-04-03 | -57.84 | $26.64 | 19422 |
| 2024-04-02 | -50.00 | $26.80 | 21121 |
| 2024-04-01 | -49.02 | $26.82 | 28441 |
| 2024-03-28 | -70.59 | $26.38 | 15918 |
| 2024-03-27 | -81.37 | $26.16 | 241942 |
| 2024-03-26 | -73.53 | $26.32 | 10700 |
| 2024-03-25 | -76.47 | $26.26 | 12800 |
| 2024-03-22 | -74.02 | $26.31 | 25800 |
| 2024-03-21 | -51.96 | $26.76 | 22308 |
| 2024-03-20 | -26.47 | $27.28 | 11574 |
| 2024-03-19 | -44.61 | $26.91 | 20500 |
| 2024-03-18 | -24.90 | $27.19 | 12740 |
| 2024-03-15 | -34.39 | $26.95 | 19900 |
| 2024-03-14 | -35.04 | $26.86 | 15400 |
| 2024-03-13 | -11.96 | $27.46 | 26400 |
| 2024-03-12 | 0.00 | $27.42 | 41213 |
| 2024-03-11 | -4.88 | $26.88 | 46000 |
| 2024-03-08 | -26.72 | $26.10 | 16520 |
| 2024-03-07 | -34.91 | $25.91 | 15902 |
| 2024-03-06 | -22.41 | $26.20 | 59000 |
| 2024-03-05 | -37.50 | $25.85 | 23100 |
| 2024-03-04 | -17.07 | $26.16 | 37537 |
| 2024-03-01 | -5.83 | $26.52 | 40940 |
| 2024-02-29 | -19.24 | $26.06 | 56200 |
| 2024-02-28 | -23.62 | $25.91 | 90139 |
| 2024-02-27 | -2.33 | $26.64 | 90800 |
| 2024-02-26 | -7.72 | $26.16 | 23000 |
| 2024-02-23 | -6.43 | $26.20 | 3.4M |
| 2024-02-22 | -2.42 | $26.11 | 22300 |
| 2024-02-21 | -11.23 | $25.82 | 32009 |
| 2024-02-20 | -27.72 | $25.35 | 17443 |
| 2024-02-16 | -16.14 | $25.68 | 80311 |
| 2024-02-15 | -33.33 | $25.19 | 82700 |
| 2024-02-14 | -39.30 | $25.02 | 146200 |
| 2024-02-13 | -52.98 | $24.63 | 128600 |
| 2024-02-12 | -34.74 | $25.15 | 37000 |
| 2024-02-09 | -55.21 | $24.71 | 156000 |
| 2024-02-08 | -58.04 | $24.62 | 70500 |
| 2024-02-07 | -49.21 | $24.90 | 34700 |
| 2024-02-06 | -41.32 | $25.15 | 44531 |
| 2024-02-05 | -87.38 | $23.69 | 67540 |
| 2024-02-02 | -97.99 | $23.36 | 35800 |
| 2024-02-01 | -86.23 | $24.16 | 76439 |
| 2024-01-31 | -95.63 | $23.86 | 47719 |
| 2024-01-30 | -97.93 | $24.05 | 25015 |
| 2024-01-29 | -89.87 | $24.60 | 50600 |
| 2024-01-26 | -72.99 | $25.25 | 21540 |
| 2024-01-25 | -63.90 | $25.60 | 37500 |
| 2024-01-24 | -56.88 | $25.87 | 28839 |
| 2024-01-23 | -72.47 | $25.27 | 33000 |
| 2024-01-22 | -94.29 | $24.43 | 26900 |
| 2024-01-19 | -85.55 | $25.04 | 47439 |
| 2024-01-18 | -88.39 | $24.94 | 24514 |
| 2024-01-17 | -92.07 | $24.81 | 54000 |
| 2024-01-16 | -98.48 | $25.47 | 33300 |
| 2024-01-12 | -89.86 | $26.11 | 2.8M |
| 2024-01-11 | -80.18 | $26.32 | 36100 |
| 2024-01-10 | -96.31 | $25.97 | 54400 |
| 2024-01-09 | -94.93 | $26.00 | 16500 |
| 2024-01-08 | -84.47 | $26.32 | 53637 |
| 2024-01-05 | -98.01 | $26.58 | 17700 |
| 2024-01-04 | -84.03 | $26.85 | 75500 |
| 2024-01-03 | -50.69 | $27.33 | 74900 |
| 2024-01-02 | -61.81 | $27.17 | 213500 |
| 2023-12-29 | -26.32 | $28.02 | 78718 |
| 2023-12-28 | -43.81 | $27.80 | 87554 |
| 2023-12-27 | -83.93 | $26.98 | 469800 |
| 2023-12-26 | -88.55 | $26.92 | 69200 |
| 2023-12-22 | -91.98 | $26.83 | 228840 |
| 2023-12-21 | -72.22 | $27.48 | 32805 |
| 2023-12-20 | -100.00 | $26.73 | 28240 |
| 2023-12-19 | -77.29 | $27.50 | 142900 |
| 2023-12-18 | -88.29 | $27.23 | 57700 |
| 2023-12-15 | -79.93 | $27.48 | 18900 |
| 2023-12-14 | -74.58 | $27.64 | 23702 |
| 2023-12-13 | -87.96 | $27.31 | 49945 |
| 2023-12-12 | -91.67 | $27.37 | 43300 |
| 2023-12-11 | -93.45 | $27.31 | 28700 |
| 2023-12-08 | -98.81 | $27.13 | 43730 |
| 2023-12-07 | -94.21 | $27.36 | 45607 |
| 2023-12-06 | -94.82 | $27.34 | 29648 |
| 2023-12-05 | -96.04 | $27.30 | 67200 |
| 2023-12-04 | -98.18 | $27.75 | 34300 |
| 2023-12-01 | -85.53 | $28.50 | 46502 |
| 2023-11-30 | -85.92 | $28.68 | 12100 |
| 2023-11-29 | -88.67 | $28.65 | 34000 |
| 2023-11-28 | -59.22 | $29.23 | 15432 |
| 2023-11-27 | -69.90 | $29.01 | 36507 |
| 2023-11-24 | -51.94 | $29.38 | 7200 |
| 2023-11-22 | -53.28 | $29.23 | 23300 |
| 2023-11-21 | -46.96 | $29.37 | 16016 |
| 2023-11-20 | -27.39 | $29.82 | 66900 |
| 2023-11-17 | -40.63 | $29.28 | 16800 |
| 2023-11-16 | -46.88 | $29.10 | 33800 |
| 2023-11-15 | -6.94 | $30.25 | 35100 |
| 2023-11-14 | -10.28 | $29.84 | 30412 |
| 2023-11-13 | -32.81 | $29.27 | 1.1M |
| 2023-11-10 | -38.74 | $29.12 | 19100 |
| 2023-11-09 | -37.15 | $29.16 | 27342 |
| 2023-11-08 | -24.73 | $29.67 | 18000 |
| 2023-11-07 | -25.75 | $29.79 | 15918 |
| 2023-11-06 | -23.41 | $29.86 | 24000 |
| 2023-11-03 | -35.45 | $29.50 | 24500 |
| 2023-11-02 | -58.19 | $28.82 | 21506 |
| 2023-11-01 | -64.55 | $28.63 | 42800 |
| 2023-10-31 | -59.53 | $28.78 | 26838 |
| 2023-10-30 | -46.15 | $29.18 | 73645 |
| 2023-10-27 | -64.21 | $28.64 | 21219 |
| 2023-10-26 | -76.92 | $28.26 | 14008 |
| 2023-10-25 | -77.26 | $28.25 | 16832 |
| 2023-10-24 | -55.18 | $28.91 | 27429 |
| 2023-10-23 | -86.62 | $27.97 | 23100 |
| 2023-10-20 | -98.91 | $27.85 | 70500 |
| 2023-10-19 | -99.13 | $28.28 | 32000 |
| 2023-10-18 | -94.95 | $28.68 | 19041 |
| 2023-10-17 | -66.16 | $29.25 | 29400 |
| 2023-10-16 | -51.52 | $29.54 | 6102 |
| 2023-10-13 | -51.52 | $29.54 | 35700 |
| 2023-10-12 | -42.93 | $29.71 | 11639 |
| 2023-10-11 | -8.08 | $30.40 | 31636 |
| 2023-10-10 | -25.13 | $30.01 | 13548 |
| 2023-10-09 | -61.50 | $29.40 | 87420 |
| 2023-10-06 | -58.64 | $29.49 | 28305 |
| 2023-10-05 | -90.45 | $28.79 | 25800 |
| 2023-10-04 | -98.61 | $28.65 | 18120 |
| 2023-10-03 | -95.31 | $28.99 | 26805 |
| 2023-10-02 | -84.94 | $29.43 | 8116 |
| 2023-09-29 | -82.14 | $29.59 | 15300 |
| 2023-09-28 | -88.31 | $29.40 | 15900 |
| 2023-09-27 | -86.69 | $29.45 | 18000 |
| 2023-09-26 | -94.48 | $29.21 | 11300 |
| 2023-09-25 | -82.14 | $29.59 | 31345 |
| 2023-09-22 | -65.58 | $30.10 | 81700 |
| 2023-09-21 | -99.35 | $29.06 | 15544 |
| 2023-09-20 | -99.60 | $29.66 | 19800 |
| 2023-09-19 | -95.02 | $30.02 | 21504 |
| 2023-09-18 | -76.47 | $30.30 | 23242 |
| 2023-09-15 | -76.89 | $30.29 | 11100 |
| 2023-09-14 | -75.21 | $30.33 | 33000 |
| 2023-09-13 | -76.05 | $30.31 | 25000 |
| 2023-09-12 | -64.29 | $30.59 | 24425 |
| 2023-09-11 | -64.71 | $30.58 | 118633 |
| 2023-09-08 | -86.97 | $30.05 | 10600 |
| 2023-09-07 | -89.38 | $30.15 | 17500 |
| 2023-09-06 | -60.88 | $31.25 | 49025 |
| 2023-09-05 | -57.77 | $31.37 | 16630 |
| 2023-09-01 | -45.34 | $31.85 | 44834 |
| 2023-08-31 | -66.12 | $31.18 | 71600 |
| 2023-08-30 | -59.27 | $31.52 | 60700 |
| 2023-08-29 | -53.55 | $31.77 | 81600 |
| 2023-08-28 | -72.31 | $30.95 | 543200 |
| 2023-08-25 | -89.00 | $30.29 | 25000 |
| 2023-08-24 | -86.40 | $30.42 | 76900 |
| 2023-08-23 | -89.00 | $30.29 | 98202 |
| 2023-08-22 | -95.20 | $29.98 | 69930 |
| 2023-08-21 | -91.40 | $30.17 | 1.0M |
| 2023-08-18 | -97.75 | $29.96 | 59413 |
| 2023-08-17 | -94.13 | $30.73 | 58700 |
| 2023-08-16 | -97.18 | $30.60 | 50542 |
| 2023-08-15 | -98.41 | $31.03 | 41700 |
| 2023-08-14 | -87.39 | $31.69 | 40000 |
| 2023-08-11 | -82.52 | $31.86 | 33836 |
| 2023-08-10 | -51.00 | $32.96 | 17610 |
| 2023-08-09 | -55.30 | $32.81 | 17300 |
| 2023-08-08 | -60.17 | $32.64 | 36009 |
| 2023-08-07 | -42.55 | $33.17 | 32100 |
| 2023-08-04 | -29.57 | $33.56 | 26300 |
| 2023-08-03 | -18.06 | $33.96 | 14900 |
| 2023-08-02 | -39.61 | $32.93 | 31641 |
| 2023-08-01 | -21.01 | $33.78 | 30734 |
| 2023-07-31 | -1.09 | $34.69 | 36335 |
| 2023-07-28 | 0.00 | $34.49 | 26300 |
| 2023-07-27 | -18.12 | $32.61 | 21500 |
| 2023-07-26 | -1.34 | $33.11 | 28500 |
| 2023-07-25 | -20.48 | $32.50 | 22952 |
| 2023-07-24 | -24.07 | $32.22 | 49639 |
| 2023-07-21 | -57.04 | $31.33 | 15500 |
| 2023-07-20 | -54.07 | $31.41 | 22300 |
| 2023-07-19 | -50.74 | $31.50 | 31200 |
| 2023-07-18 | -51.48 | $31.48 | 28600 |
| 2023-07-17 | -43.60 | $32.02 | 39200 |
| 2023-07-14 | -38.41 | $32.19 | 27000 |
| 2023-07-13 | -17.99 | $32.86 | 19000 |
| 2023-07-12 | -40.85 | $32.11 | 16129 |
| 2023-07-11 | -64.63 | $31.33 | 28514 |
| 2023-07-10 | -71.65 | $31.10 | 15341 |
| 2023-07-07 | -79.88 | $30.83 | 19100 |
| 2023-07-06 | -96.34 | $30.29 | 10600 |
| 2023-07-05 | -76.40 | $30.99 | 24000 |
| 2023-07-03 | -73.60 | $31.08 | 9200 |
| 2023-06-30 | -86.65 | $30.66 | 11923 |
| 2023-06-29 | -85.60 | $30.30 | 139000 |
| 2023-06-28 | -64.63 | $30.80 | 11714 |
| 2023-06-27 | -60.49 | $30.97 | 102243 |
| 2023-06-26 | -75.12 | $30.37 | 38000 |
| 2023-06-23 | -72.44 | $30.48 | 29803 |
| 2023-06-22 | -56.59 | $31.13 | 29400 |
| 2023-06-21 | -55.37 | $31.18 | 31800 |
| 2023-06-20 | -45.85 | $31.57 | 321600 |
| 2023-06-16 | -9.51 | $33.06 | 44900 |
| 2023-06-15 | 0.00 | $33.15 | 40900 |
| 2023-06-14 | -6.96 | $32.29 | 12739 |
| 2023-06-13 | -27.68 | $31.91 | 88000 |
| 2023-06-12 | -46.77 | $31.41 | 10600 |
| 2023-06-09 | -47.29 | $31.39 | 18223 |
| 2023-06-08 | -48.06 | $31.36 | 17923 |
| 2023-06-07 | -56.85 | $31.02 | 35500 |
| 2023-06-06 | -45.22 | $31.47 | 96435 |
| 2023-06-05 | -56.59 | $31.03 | 23100 |
| 2023-06-02 | -49.61 | $31.30 | 55618 |
| 2023-06-01 | -70.28 | $30.50 | 75411 |
| 2023-05-31 | -89.15 | $29.77 | 41844 |
| 2023-05-30 | -96.25 | $29.88 | 130937 |
| 2023-05-26 | -81.60 | $30.87 | 20117 |
| 2023-05-25 | -97.92 | $30.40 | 22039 |
| 2023-05-24 | -95.82 | $30.93 | 37836 |
| 2023-05-23 | -98.36 | $31.42 | 17800 |
| 2023-05-22 | -66.88 | $32.15 | 29400 |
| 2023-05-19 | -93.13 | $31.73 | 17933 |
| 2023-05-18 | -92.13 | $31.80 | 27829 |
| 2023-05-17 | -70.22 | $32.48 | 10049 |
| 2023-05-16 | -59.06 | $32.80 | 44200 |
| 2023-05-15 | -55.98 | $33.18 | 10300 |
| 2023-05-12 | -93.29 | $31.90 | 22337 |
| 2023-05-11 | -67.06 | $32.80 | 19100 |
| 2023-05-10 | -78.43 | $32.41 | 50236 |
| 2023-05-09 | -82.51 | $32.27 | 12940 |
| 2023-05-08 | -66.76 | $32.81 | 26320 |
| 2023-05-05 | -67.06 | $32.80 | 19900 |
| 2023-05-04 | -71.72 | $32.64 | 101536 |
| 2023-05-03 | -85.42 | $32.17 | 14041 |
| 2023-05-02 | -85.71 | $32.16 | 29145 |
| 2023-05-01 | -64.72 | $32.88 | 23233 |
| 2023-04-28 | -61.81 | $32.98 | 32000 |
| 2023-04-27 | -65.23 | $32.88 | 33106 |
| 2023-04-26 | -82.47 | $32.28 | 38900 |
| 2023-04-25 | -99.43 | $31.69 | 36803 |
| 2023-04-24 | -93.59 | $32.96 | 38518 |
| 2023-04-21 | -88.38 | $33.40 | 25921 |
| 2023-04-20 | -66.67 | $34.03 | 19600 |
| 2023-04-19 | -40.33 | $34.42 | 14800 |
| 2023-04-18 | -17.53 | $34.81 | 18028 |
| 2023-04-17 | -11.68 | $34.83 | 24534 |
| 2023-04-14 | -33.58 | $34.23 | 17300 |
| 2023-04-13 | -25.55 | $34.45 | 128500 |
| 2023-04-12 | -49.27 | $33.80 | 12140 |
| 2023-04-11 | -16.79 | $34.69 | 25605 |
| 2023-04-10 | -25.18 | $34.46 | 28400 |
| 2023-04-06 | -21.53 | $34.56 | 23419 |
| 2023-04-05 | -39.42 | $34.07 | 10715 |
| 2023-04-04 | -26.28 | $34.43 | 33400 |
| 2023-04-03 | -15.33 | $34.73 | 30648 |
| 2023-03-31 | -29.04 | $34.78 | 26500 |
| 2023-03-30 | -25.48 | $35.10 | 31300 |
| 2023-03-29 | -43.49 | $34.45 | 47742 |
| 2023-03-28 | -45.43 | $34.38 | 21900 |
| 2023-03-27 | -65.65 | $33.65 | 15104 |
| 2023-03-24 | -56.79 | $33.97 | 22600 |
| 2023-03-23 | -54.29 | $34.06 | 26512 |
| 2023-03-22 | -75.07 | $33.34 | 21830 |
| 2023-03-21 | -71.31 | $33.48 | 22100 |
| 2023-03-20 | -91.15 | $32.74 | 18800 |
| 2023-03-17 | -87.57 | $32.97 | 23908 |
| 2023-03-16 | -85.00 | $33.21 | 20807 |
| 2023-03-15 | -91.09 | $32.93 | 59400 |
| 2023-03-14 | -88.16 | $33.48 | 21141 |
| 2023-03-13 | -92.84 | $33.29 | 33700 |
| 2023-03-10 | -97.64 | $33.12 | 30546 |
| 2023-03-09 | -98.60 | $33.11 | 46112 |
| 2023-03-08 | -95.44 | $34.15 | 26800 |
| 2023-03-07 | -89.83 | $34.42 | 41346 |
| 2023-03-06 | -69.29 | $35.41 | 33900 |
| 2023-03-03 | -61.60 | $35.95 | 16900 |
| 2023-03-02 | -68.91 | $35.87 | 59300 |
| 2023-03-01 | -76.66 | $35.48 | 114500 |
| 2023-02-28 | -94.88 | $34.27 | 34621 |
| 2023-02-27 | -92.02 | $34.46 | 42800 |
| 2023-02-24 | -98.38 | $34.05 | 50433 |
| 2023-02-23 | -96.81 | $35.32 | 58426 |
| 2023-02-22 | -98.84 | $35.43 | 40116 |
| 2023-02-21 | -98.78 | $35.71 | 113708 |
| 2023-02-17 | -97.12 | $35.99 | 25819 |
| 2023-02-16 | -91.82 | $36.90 | 38000 |
| 2023-02-15 | -93.18 | $37.02 | 49800 |
| 2023-02-14 | -88.91 | $37.54 | 61614 |
| 2023-02-13 | -82.22 | $37.83 | 410816 |
| 2023-02-10 | -96.77 | $37.20 | 41306 |
| 2023-02-09 | -77.10 | $38.36 | 52102 |
| 2023-02-08 | -97.46 | $37.56 | 32000 |
| 2023-02-07 | -85.60 | $38.06 | 39618 |
| 2023-02-06 | -89.72 | $37.90 | 55200 |
| 2023-02-03 | -70.69 | $38.64 | 41600 |
| 2023-02-02 | -39.85 | $39.76 | 84411 |
| 2023-02-01 | -21.14 | $40.39 | 63624 |
| 2023-01-31 | -33.50 | $39.43 | 1.3M |
| 2023-01-30 | -23.49 | $39.79 | 70204 |
| 2023-01-27 | -2.35 | $41.23 | 116200 |
| 2023-01-26 | -1.01 | $41.32 | 537736 |
| 2023-01-25 | -1.40 | $40.81 | 45826 |
| 2023-01-24 | -2.99 | $40.70 | 44500 |
| 2023-01-23 | -3.29 | $40.68 | 123900 |
| 2023-01-20 | -0.49 | $40.23 | 27803 |
| 2023-01-19 | -5.83 | $39.49 | 181634 |
| 2023-01-18 | -18.35 | $38.76 | 85700 |
| 2023-01-17 | -9.61 | $39.27 | 43100 |
| 2023-01-13 | -0.34 | $39.81 | 117254 |
| 2023-01-12 | -2.73 | $38.98 | 166910 |
| 2023-01-11 | -2.34 | $39.00 | 41800 |
| 2023-01-10 | -0.82 | $38.86 | 55000 |
| 2023-01-09 | -9.61 | $38.42 | 68116 |
| 2023-01-06 | -0.69 | $38.33 | 49201 |
| 2023-01-05 | -1.23 | $38.03 | 42323 |
| 2023-01-04 | -0.27 | $37.70 | 162112 |
| 2023-01-03 | -27.87 | $35.76 | 79600 |
| 2022-12-30 | -62.96 | $34.74 | 207000 |
| 2022-12-29 | -43.70 | $35.26 | 185600 |
| 2022-12-28 | -72.22 | $34.49 | 142021 |
| 2022-12-27 | -20.05 | $35.64 | 3.0M |
| 2022-12-23 | -38.39 | $34.29 | 42900 |
| 2022-12-22 | -33.75 | $34.55 | 90600 |
| 2022-12-21 | -27.68 | $34.89 | 175035 |
| 2022-12-20 | -38.93 | $34.26 | 141100 |
| 2022-12-19 | -33.21 | $34.58 | 38304 |
| 2022-12-16 | -25.18 | $35.03 | 55700 |
| 2022-12-15 | -26.43 | $34.96 | 74400 |
| 2022-12-14 | -13.21 | $35.70 | 484900 |
| 2022-12-13 | -15.54 | $35.57 | 96138 |
| 2022-12-12 | -19.45 | $35.23 | 170608 |
| 2022-12-09 | -10.83 | $35.70 | 26600 |
| 2022-12-08 | -1.94 | $36.03 | 42600 |
| 2022-12-07 | -11.32 | $34.94 | 348100 |
| 2022-12-06 | -4.96 | $35.35 | 68822 |
| 2022-12-05 | -12.25 | $34.88 | 222200 |
| 2022-12-02 | -3.65 | $35.03 | 208909 |
| 2022-12-01 | -8.68 | $34.14 | 52309 |
| 2022-11-30 | -3.91 | $34.47 | 87532 |
| 2022-11-29 | -22.69 | $32.60 | 53746 |
| 2022-11-28 | -37.22 | $31.22 | 32136 |
| 2022-11-25 | -41.77 | $30.88 | 11600 |
| 2022-11-23 | -30.92 | $31.69 | 36500 |
| 2022-11-22 | -34.40 | $31.43 | 84700 |
| 2022-11-21 | -27.44 | $31.95 | 83204 |
| 2022-11-18 | -17.56 | $32.65 | 58221 |
| 2022-11-17 | -8.19 | $33.37 | 61700 |
| 2022-11-16 | -16.78 | $32.71 | 45424 |
| 2022-11-15 | -3.90 | $33.70 | 95900 |
| 2022-11-14 | -4.94 | $32.27 | 52900 |
| 2022-11-11 | -4.05 | $31.99 | 38500 |
| 2022-11-10 | -13.05 | $30.84 | 194800 |
| 2022-11-09 | -43.57 | $29.25 | 184714 |
| 2022-11-08 | -17.47 | $30.61 | 48934 |
| 2022-11-07 | -15.16 | $30.73 | 92525 |
| 2022-11-04 | -12.86 | $30.85 | 2.9M |
| 2022-11-03 | -63.16 | $28.55 | 123439 |
| 2022-11-02 | -72.49 | $28.20 | 82732 |
| 2022-11-01 | -77.84 | $27.89 | 76800 |
| 2022-10-31 | -93.83 | $26.75 | 86800 |
| 2022-10-28 | -88.08 | $27.16 | 72409 |
| 2022-10-27 | -75.46 | $28.06 | 164500 |
| 2022-10-26 | -63.25 | $28.93 | 2.0M |
| 2022-10-25 | -83.73 | $27.47 | 622812 |
| 2022-10-24 | -88.92 | $27.10 | 160500 |
| 2022-10-21 | -85.78 | $29.76 | 88211 |
| 2022-10-20 | -93.78 | $29.67 | 63600 |
| 2022-10-19 | -97.26 | $29.53 | 196024 |
| 2022-10-18 | -65.83 | $30.92 | 250100 |
| 2022-10-17 | -68.47 | $31.05 | 85035 |
| 2022-10-14 | -83.75 | $30.26 | 88300 |
| 2022-10-13 | -83.02 | $30.32 | 72200 |
| 2022-10-12 | -91.36 | $30.41 | 74434 |
| 2022-10-11 | -95.29 | $30.20 | 432932 |
| 2022-10-10 | -97.23 | $30.74 | 124300 |
| 2022-10-07 | -87.91 | $32.06 | 338900 |
| 2022-10-06 | -75.13 | $32.80 | 34600 |
| 2022-10-05 | -68.74 | $33.17 | 154430 |
| 2022-10-04 | -70.12 | $33.09 | 182700 |
| 2022-10-03 | -93.61 | $31.73 | 71444 |
| 2022-09-30 | -96.70 | $31.58 | 89917 |
| 2022-09-29 | -94.61 | $31.97 | 58600 |
| 2022-09-28 | -88.46 | $32.67 | 109900 |
| 2022-09-27 | -94.49 | $32.45 | 82305 |
| 2022-09-26 | -93.90 | $32.51 | 111025 |
| 2022-09-23 | -98.36 | $32.24 | 76500 |
| 2022-09-22 | -99.07 | $33.01 | 71500 |
| 2022-09-21 | -100.00 | $33.19 | 35747 |
| 2022-09-20 | -94.25 | $34.34 | 34000 |
| 2022-09-19 | -91.65 | $34.48 | 44400 |
| 2022-09-16 | -97.68 | $34.37 | 113644 |
| 2022-09-15 | -98.83 | $35.20 | 27700 |
| 2022-09-14 | -95.05 | $35.77 | 44335 |
| 2022-09-13 | -98.16 | $35.68 | 165715 |
| 2022-09-12 | -61.68 | $37.07 | 60733 |
| 2022-09-09 | -72.97 | $36.64 | 51540 |
| 2022-09-08 | -92.39 | $35.90 | 41102 |
| 2022-09-07 | -81.94 | $36.47 | 118800 |
| 2022-09-06 | -100.00 | $35.82 | 74849 |
| 2022-09-02 | -96.15 | $36.67 | 53800 |
| 2022-09-01 | -73.78 | $37.31 | 44400 |
| 2022-08-31 | -61.89 | $37.65 | 134816 |
| 2022-08-30 | -81.47 | $37.09 | 140902 |
| 2022-08-29 | -51.75 | $37.94 | 223836 |
| 2022-08-26 | -39.86 | $38.28 | 400100 |
| 2022-08-25 | -11.16 | $38.63 | 187400 |
| 2022-08-24 | -77.89 | $37.19 | 145200 |
| 2022-08-23 | -78.68 | $37.52 | 77531 |
| 2022-08-22 | -88.89 | $37.26 | 106148 |
| 2022-08-19 | -93.06 | $37.14 | 75007 |
| 2022-08-18 | -76.13 | $37.68 | 30806 |
| 2022-08-17 | -69.55 | $37.96 | 46850 |
| 2022-08-16 | -67.46 | $38.03 | 73725 |
| 2022-08-15 | -62.06 | $38.23 | 178202 |
| 2022-08-12 | -61.89 | $38.35 | 400511 |
| 2022-08-11 | -64.59 | $38.25 | 37100 |
| 2022-08-10 | -83.24 | $37.56 | 40923 |
| 2022-08-09 | -83.99 | $37.55 | 24400 |
| 2022-08-08 | -79.53 | $37.72 | 33900 |
| 2022-08-05 | -75.58 | $37.99 | 79600 |
| 2022-08-04 | -77.15 | $38.32 | 61400 |
| 2022-08-03 | -87.05 | $37.77 | 41100 |
| 2022-08-02 | -89.55 | $37.61 | 121800 |
| 2022-08-01 | -94.06 | $37.65 | 56629 |
| 2022-07-29 | -93.89 | $37.97 | 82400 |
| 2022-07-28 | -86.58 | $39.22 | 59900 |
| 2022-07-27 | -83.71 | $39.60 | 26600 |
| 2022-07-26 | -93.60 | $39.18 | 31931 |
| 2022-07-25 | -90.29 | $39.34 | 52200 |
| 2022-07-22 | -90.08 | $39.35 | 69500 |
| 2022-07-21 | -71.28 | $40.26 | 107100 |
| 2022-07-20 | -75.62 | $40.05 | 40602 |
| 2022-07-19 | -70.66 | $40.29 | 47400 |
| 2022-07-18 | -77.69 | $39.95 | 93400 |
| 2022-07-15 | -86.36 | $39.53 | 89900 |
| 2022-07-14 | -86.90 | $40.06 | 78224 |
| 2022-07-13 | -78.57 | $40.41 | 68103 |
| 2022-07-12 | -69.73 | $40.30 | 46214 |
| 2022-07-11 | -62.37 | $40.66 | 601200 |
| 2022-07-08 | -21.27 | $42.67 | 1.4M |
| 2022-07-07 | -9.82 | $43.23 | 72119 |
| 2022-07-06 | -31.29 | $42.18 | 87500 |
| 2022-07-05 | -17.38 | $42.86 | 355800 |
| 2022-07-01 | -20.86 | $42.69 | 78025 |
| 2022-06-30 | -20.99 | $42.65 | 73137 |
| 2022-06-29 | -23.26 | $42.41 | 66000 |
| 2022-06-28 | -16.64 | $42.78 | 172400 |
| 2022-06-27 | -7.70 | $43.01 | 48500 |
| 2022-06-24 | -0.71 | $42.93 | 69000 |
| 2022-06-23 | -10.38 | $41.83 | 81300 |
| 2022-06-22 | -21.81 | $40.99 | 66442 |
| 2022-06-21 | -12.50 | $41.66 | 111935 |
| 2022-06-17 | -26.25 | $40.67 | 46809 |
| 2022-06-16 | -37.64 | $39.85 | 59513 |
| 2022-06-15 | -18.33 | $41.24 | 87300 |
| 2022-06-14 | -33.19 | $40.17 | 143200 |
| 2022-06-13 | -49.58 | $38.99 | 72700 |
| 2022-06-10 | -24.23 | $40.76 | 59346 |
| 2022-06-09 | -23.73 | $40.55 | 229000 |
| 2022-06-08 | -1.65 | $42.42 | 2.2M |
| 2022-06-07 | -0.57 | $41.02 | 143107 |
| 2022-06-06 | -9.17 | $40.14 | 56200 |
| 2022-06-03 | -11.99 | $38.94 | 60200 |
| 2022-06-02 | -0.86 | $39.59 | 38602 |
| 2022-06-01 | -16.94 | $38.31 | 189148 |
| 2022-05-31 | -9.21 | $38.73 | 75410 |
| 2022-05-27 | -21.46 | $37.24 | 65200 |
| 2022-05-26 | -28.82 | $37.01 | 87200 |
| 2022-05-25 | -53.88 | $35.88 | 32424 |
| 2022-05-24 | -60.98 | $35.56 | 60749 |
| 2022-05-23 | -25.28 | $37.17 | 39734 |
| 2022-05-20 | -25.72 | $37.15 | 72021 |
| 2022-05-19 | -25.94 | $37.14 | 449400 |
| 2022-05-18 | -51.22 | $36.00 | 62318 |
| 2022-05-17 | -27.05 | $37.09 | 89300 |
| 2022-05-16 | -55.41 | $35.82 | 90800 |
| 2022-05-13 | -55.25 | $36.06 | 80500 |
| 2022-05-12 | -84.42 | $34.66 | 84009 |
| 2022-05-11 | -86.24 | $34.58 | 114910 |
| 2022-05-10 | -89.53 | $34.40 | 128600 |
| 2022-05-09 | -99.13 | $33.85 | 99000 |
| 2022-05-06 | -81.79 | $35.14 | 83045 |
| 2022-05-05 | -66.56 | $36.15 | 99100 |
| 2022-05-04 | -41.24 | $38.11 | 90215 |
| 2022-05-03 | -53.65 | $37.96 | 72716 |
| 2022-05-02 | -59.66 | $37.55 | 109336 |
| 2022-04-29 | -63.43 | $37.22 | 117300 |
| 2022-04-28 | -80.00 | $35.77 | 180443 |
| 2022-04-27 | -81.71 | $35.62 | 119600 |
| 2022-04-26 | -98.29 | $34.17 | 109202 |
| 2022-04-25 | -90.51 | $34.85 | 194542 |
| 2022-04-22 | -95.92 | $35.71 | 147900 |
| 2022-04-21 | -99.05 | $35.48 | 125200 |
| 2022-04-20 | -99.83 | $37.02 | 57730 |
| 2022-04-19 | -88.02 | $38.29 | 44030 |
| 2022-04-18 | -91.09 | $38.68 | 72700 |
| 2022-04-14 | -95.15 | $38.85 | 100300 |
| 2022-04-13 | -81.80 | $39.40 | 101327 |
| 2022-04-12 | -96.60 | $38.79 | 75892 |
| 2022-04-11 | -43.01 | $38.77 | 112100 |
| 2022-04-08 | -31.61 | $39.83 | 58238 |
| 2022-04-07 | -30.32 | $39.95 | 55719 |
| 2022-04-06 | -23.01 | $40.63 | 76815 |
| 2022-04-05 | -13.87 | $41.48 | 92200 |
| 2022-04-04 | -0.54 | $42.72 | 101117 |
| 2022-04-01 | -15.15 | $41.31 | 131800 |
| 2022-03-31 | -31.01 | $39.99 | 105200 |
| 2022-03-30 | -24.77 | $41.58 | 139747 |
| 2022-03-29 | -30.70 | $41.46 | 157000 |
| 2022-03-28 | -40.80 | $40.71 | 179000 |
| 2022-03-25 | -44.40 | $40.27 | 295203 |
| 2022-03-24 | -33.77 | $41.57 | 204800 |
| 2022-03-23 | -31.40 | $41.86 | 516542 |
| 2022-03-22 | -31.91 | $42.24 | 392328 |
| 2022-03-21 | -44.57 | $40.61 | 210041 |
| 2022-03-18 | -36.96 | $42.22 | 457100 |
| 2022-03-17 | -53.64 | $40.47 | 426309 |
| 2022-03-16 | -43.38 | $42.02 | 482113 |
| 2022-03-15 | -92.98 | $34.53 | 338200 |
| 2022-03-14 | -99.14 | $34.67 | 467900 |
| 2022-03-11 | -99.37 | $37.52 | 948819 |
| 2022-03-10 | -98.79 | $39.03 | 182133 |
| 2022-03-09 | -86.13 | $40.85 | 71600 |
| 2022-03-08 | -94.69 | $40.06 | 104900 |
| 2022-03-07 | -99.41 | $40.44 | 104900 |
| 2022-03-04 | -97.95 | $42.11 | 215200 |
| 2022-03-03 | -97.64 | $43.41 | 364100 |
| 2022-03-02 | -79.66 | $44.61 | 53307 |
| 2022-03-01 | -70.53 | $45.09 | 43400 |
| 2022-02-28 | -68.63 | $45.19 | 105140 |
| 2022-02-25 | -60.84 | $45.60 | 84300 |
| 2022-02-24 | -70.72 | $45.08 | 142040 |
| 2022-02-23 | -94.37 | $45.28 | 134100 |
| 2022-02-22 | -90.35 | $45.43 | 82100 |
| 2022-02-18 | -55.76 | $46.72 | 70100 |
| 2022-02-17 | -44.65 | $47.81 | 170100 |
| 2022-02-16 | -47.97 | $48.14 | 111025 |
| 2022-02-15 | -49.66 | $48.04 | 85400 |
| 2022-02-14 | -76.27 | $46.47 | 65100 |
| 2022-02-11 | -72.88 | $46.67 | 80900 |
| 2022-02-10 | -48.64 | $48.10 | 100900 |
| 2022-02-09 | -38.64 | $48.69 | 157800 |
| 2022-02-08 | -56.95 | $47.61 | 633600 |
| 2022-02-07 | -59.66 | $47.45 | 58500 |
| 2022-02-04 | -50.68 | $47.98 | 74235 |
| 2022-02-03 | -57.46 | $47.58 | 242400 |
| 2022-02-02 | -49.66 | $48.04 | 77100 |
| 2022-02-01 | -42.88 | $48.44 | 174500 |
| 2022-01-31 | -45.59 | $48.28 | 104800 |
| 2022-01-28 | -84.58 | $45.98 | 103918 |
| 2022-01-27 | -98.99 | $46.06 | 280242 |
| 2022-01-26 | -88.27 | $47.51 | 745021 |
| 2022-01-25 | -72.19 | $48.14 | 150800 |
| 2022-01-24 | -67.60 | $48.32 | 119700 |
| 2022-01-21 | -54.08 | $48.85 | 161131 |
| 2022-01-20 | -22.96 | $50.07 | 228800 |
| 2022-01-19 | -52.76 | $48.85 | 93800 |
| 2022-01-18 | -51.44 | $48.90 | 76833 |
| 2022-01-14 | -38.06 | $49.41 | 61000 |
| 2022-01-13 | -56.20 | $48.85 | 103125 |
| 2022-01-12 | -11.19 | $50.70 | 76835 |
| 2022-01-11 | -47.24 | $49.44 | 175600 |
| 2022-01-10 | -74.24 | $48.40 | 106600 |
| 2022-01-07 | -77.44 | $48.30 | 130000 |
| 2022-01-06 | -88.27 | $47.74 | 177000 |
| 2022-01-05 | -99.66 | $47.07 | 873700 |
| 2022-01-04 | -88.05 | $48.51 | 273741 |
| 2022-01-03 | -62.35 | $49.80 | 148542 |
| 2021-12-31 | -61.55 | $49.84 | 98700 |
| 2021-12-30 | -57.17 | $50.06 | 182500 |
| 2021-12-29 | -93.87 | $48.22 | 181441 |
| 2021-12-28 | -79.92 | $48.96 | 234314 |
| 2021-12-27 | -70.47 | $49.44 | 104902 |
| 2021-12-23 | -62.48 | $49.88 | 79612 |
| 2021-12-22 | -72.88 | $49.60 | 171830 |
| 2021-12-21 | -72.37 | $49.75 | 114600 |
| 2021-12-20 | -96.88 | $48.16 | 177005 |
| 2021-12-17 | -89.03 | $49.70 | 247502 |
| 2021-12-16 | -84.05 | $50.32 | 269520 |
| 2021-12-15 | -90.72 | $50.11 | 92161 |
| 2021-12-14 | -76.18 | $51.49 | 110913 |
| 2021-12-13 | -73.76 | $51.67 | 108129 |
| 2021-12-10 | -63.12 | $52.46 | 84600 |
| 2021-12-09 | -64.06 | $52.39 | 97824 |
| 2021-12-08 | -63.12 | $52.46 | 177927 |
| 2021-12-07 | -73.76 | $51.67 | 107800 |
| 2021-12-06 | -83.71 | $50.93 | 132931 |
| 2021-12-03 | -97.76 | $50.18 | 323700 |
| 2021-12-02 | -92.81 | $51.60 | 173900 |
| 2021-12-01 | -100.00 | $51.80 | 232500 |
| 2021-11-30 | -91.55 | $52.49 | 147014 |
| 2021-11-29 | -95.35 | $52.64 | 73327 |
| 2021-11-26 | -90.49 | $52.87 | 50011 |
| 2021-11-24 | -82.84 | $54.06 | 79523 |
| 2021-11-23 | -95.36 | $53.86 | 88512 |
| 2021-11-22 | -88.85 | $54.47 | 157000 |
| 2021-11-19 | -80.66 | $54.81 | 113700 |
| 2021-11-18 | -88.37 | $54.56 | 277663 |
| 2021-11-17 | -44.96 | $56.24 | 330415 |
| 2021-11-16 | -31.01 | $56.78 | 101103 |
| 2021-11-15 | -47.80 | $56.13 | 101100 |
| 2021-11-12 | -32.82 | $56.71 | 67500 |
| 2021-11-11 | -35.14 | $56.62 | 606816 |
| 2021-11-10 | -82.69 | $54.78 | 175200 |
| 2021-11-09 | -91.47 | $54.44 | 84500 |
| 2021-11-08 | -86.08 | $54.64 | 58244 |
| 2021-11-05 | -96.65 | $54.23 | 213529 |
| 2021-11-04 | -73.20 | $55.14 | 162300 |
| 2021-11-03 | -57.14 | $55.26 | 86500 |
| 2021-11-02 | -46.25 | $54.77 | 114900 |
| 2021-11-01 | -28.10 | $56.03 | 192000 |
| 2021-10-29 | -36.02 | $55.48 | 177123 |
| 2021-10-28 | -26.51 | $56.14 | 1.3M |
| 2021-10-27 | -28.24 | $56.02 | 2.0M |
| 2021-10-26 | -23.05 | $56.38 | 72600 |
| 2021-10-25 | -4.76 | $57.65 | 82938 |
| 2021-10-22 | -11.67 | $57.17 | 95106 |
| 2021-10-21 | -6.86 | $57.15 | 61200 |
| 2021-10-20 | -7.16 | $57.13 | 216437 |
| 2021-10-19 | -1.12 | $57.24 | 637318 |
| 2021-10-18 | -2.62 | $55.88 | 138742 |
| 2021-10-15 | -9.94 | $55.30 | 892622 |
| 2021-10-14 | -14.29 | $54.88 | 104000 |
| 2021-10-13 | -3.13 | $55.38 | 126600 |
| 2021-10-12 | -30.14 | $54.10 | 167021 |
| 2021-10-11 | -22.44 | $54.60 | 74243 |
| 2021-10-08 | -28.79 | $54.80 | 91900 |
| 2021-10-07 | -50.00 | $54.24 | 695500 |
| 2021-10-06 | -86.25 | $51.92 | 93700 |
| 2021-10-05 | -88.40 | $52.04 | 114500 |
| 2021-10-04 | -96.86 | $51.48 | 112100 |
| 2021-10-01 | -78.30 | $52.88 | 129900 |
| 2021-09-30 | -70.60 | $53.44 | 226700 |
| 2021-09-29 | -84.48 | $52.43 | 107126 |
| 2021-09-28 | -78.16 | $52.89 | 290300 |
| 2021-09-27 | -69.78 | $53.50 | 539000 |
| 2021-09-24 | -83.38 | $52.51 | 198200 |
| 2021-09-23 | -71.43 | $53.38 | 213000 |
| 2021-09-22 | -68.41 | $53.60 | 339949 |
| 2021-09-21 | -84.20 | $52.45 | 99254 |
| 2021-09-20 | -94.09 | $51.73 | 205800 |
| 2021-09-17 | -70.64 | $54.08 | 153800 |
| 2021-09-16 | -79.75 | $53.50 | 1.2M |
| 2021-09-15 | -66.56 | $54.34 | 133945 |
| 2021-09-14 | -55.42 | $55.05 | 122642 |
| 2021-09-13 | -40.35 | $56.01 | 112000 |
| 2021-09-10 | -33.28 | $56.46 | 178121 |
| 2021-09-09 | -29.67 | $56.69 | 336338 |
| 2021-09-08 | -22.00 | $57.35 | 326943 |
| 2021-09-07 | -7.03 | $58.43 | 198400 |
| 2021-09-03 | -32.29 | $56.74 | 123123 |
| 2021-09-02 | -31.24 | $56.81 | 145224 |
| 2021-09-01 | -20.18 | $57.55 | 204935 |
| 2021-08-31 | -42.31 | $56.11 | 175200 |
| 2021-08-30 | -56.95 | $55.12 | 173600 |
| 2021-08-27 | -59.17 | $54.97 | 369300 |
| 2021-08-26 | -58.88 | $54.99 | 352000 |
| 2021-08-25 | -44.38 | $55.97 | 985377 |
| 2021-08-24 | -38.02 | $56.40 | 299801 |
| 2021-08-23 | -75.74 | $53.85 | 234438 |
| 2021-08-20 | -94.38 | $52.59 | 199900 |
| 2021-08-19 | -93.48 | $53.20 | 254200 |
| 2021-08-18 | -82.64 | $54.45 | 290364 |
| 2021-08-17 | -87.46 | $53.95 | 222100 |
| 2021-08-16 | -70.78 | $55.68 | 105900 |
| 2021-08-13 | -58.92 | $56.91 | 171721 |
| 2021-08-12 | -59.41 | $57.18 | 146021 |
| 2021-08-11 | -52.29 | $58.27 | 215331 |
| 2021-08-10 | -50.59 | $58.47 | 223809 |
| 2021-08-09 | -53.65 | $58.11 | 219527 |
| 2021-08-06 | -63.75 | $56.92 | 189203 |
| 2021-08-05 | -54.50 | $58.01 | 85232 |
| 2021-08-04 | -49.41 | $58.61 | 92100 |
| 2021-08-03 | -57.98 | $57.60 | 133751 |
| 2021-08-02 | -53.06 | $58.18 | 122600 |
| 2021-07-30 | -62.43 | $57.59 | 193989 |
| 2021-07-29 | -64.62 | $57.89 | 391600 |
| 2021-07-28 | -64.34 | $57.97 | 487725 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.28
2026-07-24
Close Price
$37.49
Vol: 54000Average Directional Index - Detailed Analysis
Minimum
6.37
Average
16.97
Maximum
36.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.28 | $37.49 | 54000 |
| 2026-07-23 | 15.11 | $37.80 | 13611 |
| 2026-07-22 | 15.06 | $38.03 | 19026 |
| 2026-07-21 | 15.11 | $38.54 | 29900 |
| 2026-07-20 | 15.39 | $37.86 | 20331 |
| 2026-07-17 | 15.39 | $37.35 | 6108 |
| 2026-07-16 | 14.91 | $38.63 | 40038 |
| 2026-07-15 | 15.10 | $39.09 | 30741 |
| 2026-07-14 | 15.54 | $38.63 | 13700 |
| 2026-07-13 | 15.66 | $37.77 | 26025 |
| 2026-07-10 | 15.21 | $38.53 | 6344 |
| 2026-07-09 | 15.07 | $38.99 | 13701 |
| 2026-07-08 | 15.11 | $38.19 | 9927 |
| 2026-07-07 | 14.55 | $37.92 | 8600 |
| 2026-07-06 | 13.89 | $38.22 | 7790 |
| 2026-07-02 | 13.29 | $37.68 | 28118 |
| 2026-07-01 | 12.53 | $38.72 | 15248 |
| 2026-06-30 | 12.06 | $38.88 | 12378 |
| 2026-06-29 | 11.82 | $38.31 | 22500 |
| 2026-06-26 | 11.06 | $38.06 | 40300 |
| 2026-06-25 | 10.21 | $38.63 | 23500 |
| 2026-06-24 | 9.75 | $38.42 | 10131 |
| 2026-06-23 | 9.20 | $38.53 | 12171 |
| 2026-06-22 | 8.68 | $39.68 | 7000 |
| 2026-06-18 | 8.73 | $39.52 | 4014 |
| 2026-06-17 | 8.67 | $38.94 | 5832 |
| 2026-06-16 | 8.61 | $39.33 | 6541 |
| 2026-06-15 | 8.76 | $39.85 | 13900 |
| 2026-06-12 | 9.19 | $38.94 | 20502 |
| 2026-06-11 | 9.10 | $38.96 | 26100 |
| 2026-06-10 | 8.95 | $38.77 | 29700 |
| 2026-06-09 | 9.03 | $39.07 | 90666 |
| 2026-06-08 | 9.11 | $38.53 | 36600 |
| 2026-06-05 | 8.79 | $38.76 | 49300 |
| 2026-06-04 | 8.53 | $40.31 | 6910 |
| 2026-06-03 | 8.77 | $40.46 | 8949 |
| 2026-06-02 | 8.93 | $40.89 | 11400 |
| 2026-06-01 | 8.81 | $39.62 | 51700 |
| 2026-05-29 | 8.99 | $39.83 | 74536 |
| 2026-05-28 | 9.46 | $39.92 | 26203 |
| 2026-05-27 | 9.94 | $40.07 | 14286 |
| 2026-05-26 | 10.32 | $40.37 | 36124 |
| 2026-05-22 | 10.47 | $39.67 | 47907 |
| 2026-05-21 | 10.98 | $39.91 | 8300 |
| 2026-05-20 | 11.52 | $40.40 | 37500 |
| 2026-05-19 | 11.80 | $39.94 | 18149 |
| 2026-05-18 | 12.38 | $39.97 | 33500 |
| 2026-05-15 | 12.92 | $40.18 | 10600 |
| 2026-05-14 | 13.28 | $41.15 | 15739 |
| 2026-05-13 | 13.04 | $42.39 | 35820 |
| 2026-05-12 | 12.50 | $41.19 | 11700 |
| 2026-05-11 | 12.53 | $41.59 | 13000 |
| 2026-05-08 | 12.09 | $41.02 | 56424 |
| 2026-05-07 | 11.87 | $40.95 | 20888 |
| 2026-05-06 | 11.63 | $41.12 | 14000 |
| 2026-05-05 | 11.51 | $40.12 | 110871 |
| 2026-05-04 | 11.95 | $40.18 | 14800 |
| 2026-05-01 | 12.29 | $40.40 | 13500 |
| 2026-04-30 | 12.59 | $40.25 | 81100 |
| 2026-04-29 | 13.06 | $39.68 | 9200 |
| 2026-04-28 | 13.61 | $39.51 | 5600 |
| 2026-04-27 | 13.96 | $39.79 | 24600 |
| 2026-04-24 | 14.58 | $40.15 | 22234 |
| 2026-04-23 | 15.33 | $40.00 | 13000 |
| 2026-04-22 | 16.11 | $40.69 | 4901 |
| 2026-04-21 | 16.38 | $40.32 | 13600 |
| 2026-04-20 | 16.67 | $41.04 | 14100 |
| 2026-04-17 | 16.53 | $41.06 | 27000 |
| 2026-04-16 | 16.33 | $40.58 | 24300 |
| 2026-04-15 | 16.38 | $40.03 | 18712 |
| 2026-04-14 | 16.86 | $40.11 | 23929 |
| 2026-04-13 | 17.36 | $39.44 | 6559 |
| 2026-04-10 | 18.27 | $39.19 | 20139 |
| 2026-04-09 | 19.18 | $38.85 | 19270 |
| 2026-04-08 | 19.91 | $38.97 | 20900 |
| 2026-04-07 | 20.93 | $37.47 | 16500 |
| 2026-04-06 | 20.75 | $37.61 | 15827 |
| 2026-04-02 | 20.69 | $37.70 | 28233 |
| 2026-04-01 | 20.63 | $37.94 | 24319 |
| 2026-03-31 | 20.87 | $37.82 | 51000 |
| 2026-03-30 | 20.93 | $37.00 | 35556 |
| 2026-03-27 | 20.45 | $37.08 | 42700 |
| 2026-03-26 | 19.99 | $37.02 | 9300 |
| 2026-03-25 | 19.50 | $38.16 | 21900 |
| 2026-03-24 | 19.46 | $37.41 | 50771 |
| 2026-03-23 | 18.82 | $37.44 | 85625 |
| 2026-03-20 | 18.18 | $37.35 | 31933 |
| 2026-03-19 | 17.50 | $38.24 | 232524 |
| 2026-03-18 | 16.97 | $38.59 | 10700 |
| 2026-03-17 | 16.85 | $39.19 | 16900 |
| 2026-03-16 | 17.05 | $39.44 | 18111 |
| 2026-03-13 | 17.37 | $38.86 | 12611 |
| 2026-03-12 | 17.56 | $38.77 | 14058 |
| 2026-03-11 | 17.54 | $39.26 | 13731 |
| 2026-03-10 | 17.72 | $39.33 | 32594 |
| 2026-03-09 | 17.92 | $38.56 | 77200 |
| 2026-03-06 | 17.27 | $38.04 | 132400 |
| 2026-03-05 | 16.16 | $37.66 | 149200 |
| 2026-03-04 | 14.77 | $38.10 | 43473 |
| 2026-03-03 | 13.46 | $37.77 | 150519 |
| 2026-03-02 | 11.84 | $39.27 | 136313 |
| 2026-02-27 | 10.85 | $39.63 | 18443 |
| 2026-02-26 | 10.28 | $39.83 | 32445 |
| 2026-02-25 | 9.68 | $40.71 | 83500 |
| 2026-02-24 | 9.61 | $40.48 | 37820 |
| 2026-02-23 | 9.31 | $40.60 | 360336 |
| 2026-02-20 | 9.21 | $40.82 | 47200 |
| 2026-02-19 | 8.86 | $40.66 | 15600 |
| 2026-02-18 | 8.85 | $40.85 | 36200 |
| 2026-02-17 | 9.06 | $40.62 | 198345 |
| 2026-02-13 | 9.07 | $40.51 | 47709 |
| 2026-02-12 | 8.98 | $40.55 | 52300 |
| 2026-02-11 | 9.01 | $41.31 | 33300 |
| 2026-02-10 | 9.45 | $41.45 | 30518 |
| 2026-02-09 | 9.76 | $41.33 | 50500 |
| 2026-02-06 | 10.17 | $40.98 | 34540 |
| 2026-02-05 | 10.45 | $40.04 | 32900 |
| 2026-02-04 | 10.23 | $40.22 | 2.9M |
| 2026-02-03 | 10.00 | $40.77 | 2.1M |
| 2026-02-02 | 10.00 | $40.81 | 23936 |
| 2026-01-30 | 10.33 | $41.29 | 42740 |
| 2026-01-29 | 10.85 | $41.95 | 31544 |
| 2026-01-28 | 11.01 | $41.89 | 27400 |
| 2026-01-27 | 10.96 | $41.91 | 32440 |
| 2026-01-26 | 11.04 | $41.63 | 30530 |
| 2026-01-23 | 11.25 | $41.90 | 15400 |
| 2026-01-22 | 11.36 | $42.01 | 501100 |
| 2026-01-21 | 11.28 | $41.77 | 451032 |
| 2026-01-20 | 11.39 | $41.05 | 23825 |
| 2026-01-16 | 11.85 | $41.74 | 9500 |
| 2026-01-15 | 11.92 | $42.32 | 390012 |
| 2026-01-14 | 11.57 | $42.16 | 8938 |
| 2026-01-13 | 11.37 | $42.15 | 16019 |
| 2026-01-12 | 11.06 | $42.98 | 32147 |
| 2026-01-09 | 10.65 | $41.77 | 21500 |
| 2026-01-08 | 10.97 | $41.69 | 28700 |
| 2026-01-07 | 11.37 | $41.63 | 16630 |
| 2026-01-06 | 11.58 | $41.99 | 21600 |
| 2026-01-05 | 11.56 | $41.90 | 25405 |
| 2026-01-02 | 11.75 | $41.48 | 23900 |
| 2025-12-31 | 12.19 | $40.11 | 70926 |
| 2025-12-30 | 12.14 | $40.64 | 30738 |
| 2025-12-29 | 12.46 | $40.51 | 104513 |
| 2025-12-26 | 12.66 | $41.10 | 17427 |
| 2025-12-24 | 13.21 | $41.02 | 292600 |
| 2025-12-23 | 13.86 | $41.18 | 17804 |
| 2025-12-22 | 14.51 | $41.24 | 21131 |
| 2025-12-19 | 15.26 | $40.98 | 32516 |
| 2025-12-18 | 15.94 | $40.53 | 18004 |
| 2025-12-17 | 16.33 | $40.35 | 19400 |
| 2025-12-16 | 16.74 | $40.34 | 18900 |
| 2025-12-15 | 16.76 | $40.71 | 16600 |
| 2025-12-12 | 17.07 | $41.07 | 9932 |
| 2025-12-11 | 17.62 | $41.16 | 28811 |
| 2025-12-10 | 17.97 | $41.38 | 13132 |
| 2025-12-09 | 18.54 | $41.10 | 41547 |
| 2025-12-08 | 18.88 | $41.35 | 44300 |
| 2025-12-05 | 19.42 | $41.25 | 30700 |
| 2025-12-04 | 19.92 | $40.78 | 230900 |
| 2025-12-03 | 20.16 | $40.56 | 61100 |
| 2025-12-02 | 20.19 | $40.86 | 15339 |
| 2025-12-01 | 20.40 | $41.22 | 25036 |
| 2025-11-28 | 20.79 | $40.89 | 12829 |
| 2025-11-26 | 20.98 | $40.59 | 31923 |
| 2025-11-25 | 21.08 | $40.48 | 38300 |
| 2025-11-24 | 21.01 | $40.20 | 28600 |
| 2025-11-21 | 20.71 | $39.57 | 57200 |
| 2025-11-20 | 20.04 | $39.68 | 17510 |
| 2025-11-19 | 19.58 | $40.53 | 29500 |
| 2025-11-18 | 19.41 | $40.87 | 15011 |
| 2025-11-17 | 19.32 | $41.03 | 39400 |
| 2025-11-14 | 19.37 | $41.41 | 51100 |
| 2025-11-13 | 19.59 | $42.09 | 12039 |
| 2025-11-12 | 20.13 | $42.04 | 6400 |
| 2025-11-11 | 20.44 | $42.13 | 16024 |
| 2025-11-10 | 20.85 | $42.38 | 12800 |
| 2025-11-07 | 21.30 | $41.88 | 12700 |
| 2025-11-06 | 21.43 | $42.19 | 6800 |
| 2025-11-05 | 21.89 | $41.90 | 8700 |
| 2025-11-04 | 22.06 | $41.35 | 31347 |
| 2025-11-03 | 22.05 | $42.25 | 16500 |
| 2025-10-31 | 22.36 | $42.33 | 18644 |
| 2025-10-30 | 22.69 | $43.04 | 18512 |
| 2025-10-29 | 23.38 | $43.81 | 19648 |
| 2025-10-28 | 24.47 | $43.34 | 33038 |
| 2025-10-27 | 25.32 | $43.65 | 19146 |
| 2025-10-24 | 26.48 | $42.80 | 31233 |
| 2025-10-23 | 27.22 | $42.18 | 8732 |
| 2025-10-22 | 27.64 | $41.73 | 18200 |
| 2025-10-21 | 27.91 | $42.01 | 30600 |
| 2025-10-20 | 28.38 | $42.21 | 98018 |
| 2025-10-17 | 28.87 | $41.76 | 132000 |
| 2025-10-16 | 29.14 | $42.12 | 17800 |
| 2025-10-15 | 29.81 | $42.04 | 47946 |
| 2025-10-14 | 30.42 | $41.44 | 58820 |
| 2025-10-13 | 30.79 | $42.25 | 24500 |
| 2025-10-10 | 31.63 | $41.09 | 136100 |
| 2025-10-09 | 32.53 | $44.05 | 15600 |
| 2025-10-08 | 33.24 | $44.86 | 10500 |
| 2025-10-07 | 33.42 | $44.60 | 15000 |
| 2025-10-06 | 33.62 | $45.06 | 16544 |
| 2025-10-03 | 33.48 | $45.02 | 49600 |
| 2025-10-02 | 33.35 | $45.34 | 14122 |
| 2025-10-01 | 32.85 | $44.80 | 20200 |
| 2025-09-30 | 32.61 | $44.58 | 53221 |
| 2025-09-29 | 32.40 | $44.27 | 57100 |
| 2025-09-26 | 32.37 | $43.25 | 21223 |
| 2025-09-25 | 32.78 | $43.78 | 8400 |
| 2025-09-24 | 32.74 | $43.77 | 23088 |
| 2025-09-23 | 32.66 | $43.00 | 38145 |
| 2025-09-22 | 32.77 | $43.60 | 17100 |
| 2025-09-19 | 32.43 | $43.38 | 23403 |
| 2025-09-18 | 32.10 | $43.43 | 31500 |
| 2025-09-17 | 31.79 | $43.95 | 39915 |
| 2025-09-16 | 31.03 | $43.25 | 25636 |
| 2025-09-15 | 30.48 | $42.98 | 10800 |
| 2025-09-12 | 29.97 | $42.55 | 17800 |
| 2025-09-11 | 29.59 | $42.79 | 34743 |
| 2025-09-10 | 29.18 | $41.43 | 23700 |
| 2025-09-09 | 29.14 | $41.77 | 25600 |
| 2025-09-08 | 28.92 | $41.75 | 25333 |
| 2025-09-05 | 28.74 | $41.22 | 12437 |
| 2025-09-04 | 28.73 | $39.96 | 19618 |
| 2025-09-03 | 29.31 | $40.98 | 23900 |
| 2025-09-02 | 29.07 | $40.88 | 36131 |
| 2025-08-29 | 28.86 | $40.86 | 16732 |
| 2025-08-28 | 28.39 | $39.99 | 26100 |
| 2025-08-27 | 28.32 | $39.49 | 13500 |
| 2025-08-26 | 28.48 | $40.51 | 25100 |
| 2025-08-25 | 27.63 | $40.35 | 29410 |
| 2025-08-22 | 26.76 | $40.21 | 18703 |
| 2025-08-21 | 26.04 | $39.07 | 7107 |
| 2025-08-20 | 25.84 | $38.91 | 7448 |
| 2025-08-19 | 25.73 | $38.70 | 17700 |
| 2025-08-18 | 25.63 | $39.14 | 8153 |
| 2025-08-15 | 25.09 | $38.75 | 6400 |
| 2025-08-14 | 24.71 | $38.23 | 13400 |
| 2025-08-13 | 24.50 | $38.98 | 9800 |
| 2025-08-12 | 23.59 | $37.83 | 12647 |
| 2025-08-11 | 23.25 | $37.34 | 5948 |
| 2025-08-08 | 23.10 | $37.39 | 6524 |
| 2025-08-07 | 23.03 | $37.35 | 11008 |
| 2025-08-06 | 22.92 | $37.54 | 14500 |
| 2025-08-05 | 22.76 | $37.25 | 26300 |
| 2025-08-04 | 22.71 | $36.92 | 9543 |
| 2025-08-01 | 22.91 | $36.45 | 9800 |
| 2025-07-31 | 23.41 | $37.02 | 17300 |
| 2025-07-30 | 23.33 | $37.32 | 4128 |
| 2025-07-29 | 22.74 | $37.91 | 12500 |
| 2025-07-28 | 21.41 | $37.58 | 11627 |
| 2025-07-25 | 20.24 | $37.51 | 9202 |
| 2025-07-24 | 19.11 | $37.71 | 14503 |
| 2025-07-23 | 17.56 | $37.61 | 8129 |
| 2025-07-22 | 16.03 | $37.35 | 20000 |
| 2025-07-21 | 14.52 | $36.92 | 18214 |
| 2025-07-18 | 13.12 | $36.76 | 20900 |
| 2025-07-17 | 11.66 | $36.42 | 13813 |
| 2025-07-16 | 10.45 | $35.85 | 9800 |
| 2025-07-15 | 9.55 | $35.99 | 15900 |
| 2025-07-14 | 8.62 | $35.15 | 13440 |
| 2025-07-11 | 8.25 | $34.77 | 4813 |
| 2025-07-10 | 8.11 | $34.80 | 5100 |
| 2025-07-09 | 8.00 | $34.68 | 6921 |
| 2025-07-08 | 7.98 | $34.79 | 4200 |
| 2025-07-07 | 7.83 | $34.27 | 13100 |
| 2025-07-03 | 7.98 | $34.47 | 5217 |
| 2025-07-02 | 8.04 | $34.22 | 3000 |
| 2025-07-01 | 8.32 | $34.44 | 5835 |
| 2025-06-30 | 8.38 | $34.41 | 7800 |
| 2025-06-27 | 8.54 | $34.21 | 9100 |
| 2025-06-26 | 8.75 | $34.29 | 20400 |
| 2025-06-25 | 8.84 | $34.46 | 4407 |
| 2025-06-24 | 8.81 | $34.76 | 23911 |
| 2025-06-23 | 8.77 | $33.78 | 9602 |
| 2025-06-20 | 9.05 | $33.52 | 6700 |
| 2025-06-18 | 9.27 | $33.86 | 5800 |
| 2025-06-17 | 9.71 | $34.07 | 12100 |
| 2025-06-16 | 10.07 | $34.49 | 17300 |
| 2025-06-13 | 10.10 | $34.10 | 5900 |
| 2025-06-12 | 10.37 | $34.82 | 4425 |
| 2025-06-11 | 10.05 | $34.61 | 9936 |
| 2025-06-10 | 9.74 | $34.57 | 16700 |
| 2025-06-09 | 9.53 | $34.55 | 17716 |
| 2025-06-06 | 9.36 | $33.97 | 22923 |
| 2025-06-05 | 9.53 | $34.08 | 19712 |
| 2025-06-04 | 9.55 | $34.00 | 32221 |
| 2025-06-03 | 9.73 | $33.22 | 6937 |
| 2025-06-02 | 10.06 | $33.04 | 13700 |
| 2025-05-30 | 10.23 | $32.81 | 13331 |
| 2025-05-29 | 10.37 | $33.47 | 20300 |
| 2025-05-28 | 10.82 | $33.03 | 11500 |
| 2025-05-27 | 11.17 | $33.33 | 23542 |
| 2025-05-23 | 11.71 | $33.90 | 3900 |
| 2025-05-22 | 11.97 | $33.84 | 5282 |
| 2025-05-21 | 12.20 | $34.11 | 9700 |
| 2025-05-20 | 12.30 | $34.15 | 11000 |
| 2025-05-19 | 12.60 | $33.73 | 13609 |
| 2025-05-16 | 13.13 | $33.60 | 12900 |
| 2025-05-15 | 13.57 | $33.55 | 25500 |
| 2025-05-14 | 14.03 | $34.21 | 14100 |
| 2025-05-13 | 14.04 | $33.87 | 26200 |
| 2025-05-12 | 14.25 | $34.04 | 12214 |
| 2025-05-09 | 14.31 | $32.81 | 4900 |
| 2025-05-08 | 14.96 | $33.07 | 7100 |
| 2025-05-07 | 15.65 | $32.59 | 6700 |
| 2025-05-06 | 16.39 | $33.33 | 8237 |
| 2025-05-05 | 16.84 | $33.15 | 14300 |
| 2025-05-02 | 17.49 | $33.08 | 21800 |
| 2025-05-01 | 18.21 | $31.99 | 21700 |
| 2025-04-30 | 18.74 | $32.11 | 14705 |
| 2025-04-29 | 19.29 | $32.06 | 17300 |
| 2025-04-28 | 19.83 | $31.96 | 11736 |
| 2025-04-25 | 20.36 | $32.12 | 6203 |
| 2025-04-24 | 21.00 | $32.21 | 24500 |
| 2025-04-23 | 21.67 | $31.99 | 52923 |
| 2025-04-22 | 22.39 | $31.49 | 28920 |
| 2025-04-21 | 22.73 | $30.67 | 14749 |
| 2025-04-17 | 22.51 | $30.41 | 24600 |
| 2025-04-16 | 22.27 | $30.41 | 23739 |
| 2025-04-15 | 21.99 | $31.03 | 10533 |
| 2025-04-14 | 21.95 | $31.31 | 130800 |
| 2025-04-11 | 21.92 | $30.84 | 75107 |
| 2025-04-10 | 21.48 | $29.84 | 55400 |
| 2025-04-09 | 20.65 | $29.90 | 71418 |
| 2025-04-08 | 19.53 | $28.05 | 55200 |
| 2025-04-07 | 18.27 | $28.56 | 95460 |
| 2025-04-04 | 17.05 | $31.23 | 73454 |
| 2025-04-03 | 16.48 | $33.43 | 58600 |
| 2025-04-02 | 17.09 | $34.03 | 14373 |
| 2025-04-01 | 17.79 | $34.20 | 149100 |
| 2025-03-31 | 18.53 | $34.04 | 18041 |
| 2025-03-28 | 19.41 | $34.15 | 21900 |
| 2025-03-27 | 20.09 | $34.77 | 23304 |
| 2025-03-26 | 20.52 | $34.15 | 24541 |
| 2025-03-25 | 21.29 | $34.06 | 67600 |
| 2025-03-24 | 22.08 | $34.37 | 14100 |
| 2025-03-21 | 22.73 | $34.35 | 30530 |
| 2025-03-20 | 23.47 | $34.95 | 19100 |
| 2025-03-19 | 23.83 | $35.93 | 92104 |
| 2025-03-18 | 23.51 | $35.95 | 38412 |
| 2025-03-17 | 23.19 | $36.23 | 59822 |
| 2025-03-14 | 22.86 | $35.65 | 26613 |
| 2025-03-13 | 22.75 | $34.51 | 24932 |
| 2025-03-12 | 23.07 | $34.59 | 29200 |
| 2025-03-11 | 23.28 | $34.75 | 38500 |
| 2025-03-10 | 23.40 | $34.10 | 30409 |
| 2025-03-07 | 23.73 | $34.94 | 176126 |
| 2025-03-06 | 23.48 | $35.14 | 79704 |
| 2025-03-05 | 23.07 | $34.85 | 22000 |
| 2025-03-04 | 22.90 | $33.55 | 19700 |
| 2025-03-03 | 23.27 | $33.06 | 29800 |
| 2025-02-28 | 23.70 | $33.43 | 33400 |
| 2025-02-27 | 23.95 | $34.31 | 28700 |
| 2025-02-26 | 23.50 | $34.63 | 50200 |
| 2025-02-25 | 22.80 | $33.89 | 65803 |
| 2025-02-24 | 22.42 | $33.74 | 45121 |
| 2025-02-21 | 22.02 | $35.15 | 70300 |
| 2025-02-20 | 20.50 | $34.43 | 48100 |
| 2025-02-19 | 19.14 | $33.73 | 34400 |
| 2025-02-18 | 18.07 | $33.74 | 65035 |
| 2025-02-14 | 16.95 | $33.77 | 40303 |
| 2025-02-13 | 15.84 | $32.69 | 33900 |
| 2025-02-12 | 15.18 | $32.70 | 39700 |
| 2025-02-11 | 14.37 | $31.96 | 34635 |
| 2025-02-10 | 13.86 | $32.28 | 35400 |
| 2025-02-07 | 13.19 | $31.67 | 85500 |
| 2025-02-06 | 12.57 | $31.06 | 19438 |
| 2025-02-05 | 12.44 | $30.56 | 33400 |
| 2025-02-04 | 12.57 | $31.13 | 40100 |
| 2025-02-03 | 12.36 | $30.43 | 37000 |
| 2025-01-31 | 12.51 | $30.68 | 104200 |
| 2025-01-30 | 12.14 | $31.31 | 65503 |
| 2025-01-29 | 11.69 | $30.66 | 59217 |
| 2025-01-28 | 11.46 | $30.69 | 13116 |
| 2025-01-27 | 11.48 | $30.29 | 17235 |
| 2025-01-24 | 11.65 | $30.28 | 38100 |
| 2025-01-23 | 11.91 | $29.59 | 34300 |
| 2025-01-22 | 12.34 | $29.82 | 7530 |
| 2025-01-21 | 12.95 | $29.88 | 23900 |
| 2025-01-17 | 13.59 | $29.48 | 23500 |
| 2025-01-16 | 14.09 | $28.83 | 6439 |
| 2025-01-15 | 13.90 | $28.90 | 17400 |
| 2025-01-14 | 13.73 | $28.82 | 9000 |
| 2025-01-13 | 13.50 | $28.03 | 17934 |
| 2025-01-10 | 12.54 | $27.92 | 104400 |
| 2025-01-08 | 11.53 | $28.82 | 48200 |
| 2025-01-07 | 10.81 | $29.00 | 13744 |
| 2025-01-06 | 10.27 | $29.08 | 38200 |
| 2025-01-03 | 9.69 | $29.39 | 6329 |
| 2025-01-02 | 9.27 | $29.37 | 229405 |
| 2024-12-31 | 8.88 | $29.88 | 41311 |
| 2024-12-30 | 8.72 | $30.09 | 20219 |
| 2024-12-27 | 8.71 | $30.39 | 24100 |
| 2024-12-26 | 8.80 | $30.68 | 13600 |
| 2024-12-24 | 8.98 | $30.65 | 23200 |
| 2024-12-23 | 9.29 | $30.42 | 35034 |
| 2024-12-20 | 9.48 | $30.40 | 23333 |
| 2024-12-19 | 9.67 | $30.33 | 18445 |
| 2024-12-18 | 9.95 | $30.08 | 35748 |
| 2024-12-17 | 10.24 | $30.69 | 19831 |
| 2024-12-16 | 10.71 | $30.24 | 20500 |
| 2024-12-13 | 11.04 | $30.83 | 25834 |
| 2024-12-12 | 11.57 | $31.33 | 23300 |
| 2024-12-11 | 11.99 | $31.38 | 15825 |
| 2024-12-10 | 12.45 | $31.46 | 23613 |
| 2024-12-09 | 12.79 | $33.33 | 69108 |
| 2024-12-06 | 12.33 | $30.84 | 12916 |
| 2024-12-05 | 12.74 | $30.51 | 20226 |
| 2024-12-04 | 12.91 | $30.37 | 41500 |
| 2024-12-03 | 13.08 | $30.72 | 29100 |
| 2024-12-02 | 13.46 | $30.83 | 17800 |
| 2024-11-29 | 13.85 | $30.75 | 14700 |
| 2024-11-27 | 14.20 | $30.61 | 39231 |
| 2024-11-26 | 14.60 | $29.75 | 40846 |
| 2024-11-25 | 14.62 | $29.99 | 23404 |
| 2024-11-22 | 14.69 | $29.95 | 28500 |
| 2024-11-21 | 14.77 | $30.83 | 16520 |
| 2024-11-20 | 15.22 | $31.03 | 27100 |
| 2024-11-19 | 15.80 | $30.87 | 20738 |
| 2024-11-18 | 16.33 | $30.85 | 17848 |
| 2024-11-15 | 16.89 | $30.70 | 48404 |
| 2024-11-14 | 17.45 | $30.92 | 374425 |
| 2024-11-13 | 18.10 | $31.53 | 43220 |
| 2024-11-12 | 19.01 | $31.48 | 30926 |
| 2024-11-11 | 19.94 | $32.39 | 32608 |
| 2024-11-08 | 20.72 | $32.01 | 27700 |
| 2024-11-07 | 21.56 | $34.03 | 31318 |
| 2024-11-06 | 21.70 | $32.27 | 73840 |
| 2024-11-05 | 22.44 | $33.24 | 31112 |
| 2024-11-04 | 22.64 | $32.36 | 32715 |
| 2024-11-01 | 23.10 | $31.94 | 21715 |
| 2024-10-31 | 23.76 | $31.99 | 15581 |
| 2024-10-30 | 24.53 | $32.15 | 19211 |
| 2024-10-29 | 25.27 | $32.50 | 22515 |
| 2024-10-28 | 25.77 | $32.92 | 15700 |
| 2024-10-25 | 26.24 | $32.50 | 17714 |
| 2024-10-24 | 26.84 | $32.05 | 165400 |
| 2024-10-23 | 27.63 | $32.35 | 29700 |
| 2024-10-22 | 28.29 | $32.72 | 23000 |
| 2024-10-21 | 28.91 | $32.31 | 36619 |
| 2024-10-18 | 29.71 | $32.54 | 43300 |
| 2024-10-17 | 30.40 | $30.97 | 77213 |
| 2024-10-16 | 31.61 | $31.83 | 93744 |
| 2024-10-15 | 32.55 | $31.63 | 164800 |
| 2024-10-14 | 33.54 | $33.23 | 73347 |
| 2024-10-11 | 33.88 | $34.22 | 157995 |
| 2024-10-10 | 34.18 | $34.15 | 86621 |
| 2024-10-09 | 34.38 | $34.08 | 189815 |
| 2024-10-08 | 34.63 | $35.47 | 176123 |
| 2024-10-07 | 34.34 | $39.52 | 119400 |
| 2024-10-04 | 32.23 | $37.69 | 50500 |
| 2024-10-03 | 30.21 | $36.17 | 66100 |
| 2024-10-02 | 28.25 | $37.14 | 125236 |
| 2024-10-01 | 25.67 | $34.64 | 129258 |
| 2024-09-30 | 23.25 | $33.15 | 156811 |
| 2024-09-27 | 20.76 | $32.55 | 130017 |
| 2024-09-26 | 18.39 | $31.60 | 95700 |
| 2024-09-25 | 16.13 | $28.76 | 27800 |
| 2024-09-24 | 14.66 | $29.57 | 73300 |
| 2024-09-23 | 13.08 | $27.11 | 16426 |
| 2024-09-20 | 13.00 | $26.84 | 14121 |
| 2024-09-19 | 13.18 | $26.88 | 23622 |
| 2024-09-18 | 13.49 | $26.08 | 3801 |
| 2024-09-17 | 13.83 | $26.19 | 7631 |
| 2024-09-16 | 14.27 | $25.99 | 13800 |
| 2024-09-13 | 14.36 | $25.90 | 8018 |
| 2024-09-12 | 14.27 | $25.91 | 11312 |
| 2024-09-11 | 14.26 | $25.99 | 36300 |
| 2024-09-10 | 14.25 | $25.59 | 8417 |
| 2024-09-09 | 13.74 | $25.68 | 17700 |
| 2024-09-06 | 13.27 | $25.67 | 6613 |
| 2024-09-05 | 12.86 | $26.02 | 9700 |
| 2024-09-04 | 12.70 | $25.93 | 12223 |
| 2024-09-03 | 12.50 | $26.04 | 11900 |
| 2024-08-30 | 12.30 | $26.27 | 8837 |
| 2024-08-29 | 12.28 | $25.87 | 13900 |
| 2024-08-28 | 11.77 | $25.31 | 21300 |
| 2024-08-27 | 10.94 | $25.85 | 7414 |
| 2024-08-26 | 10.50 | $25.86 | 24300 |
| 2024-08-23 | 10.03 | $26.53 | 9829 |
| 2024-08-22 | 10.10 | $26.29 | 6900 |
| 2024-08-21 | 10.05 | $26.60 | 15000 |
| 2024-08-20 | 10.21 | $26.27 | 6838 |
| 2024-08-19 | 10.35 | $26.90 | 8513 |
| 2024-08-16 | 10.79 | $26.74 | 13320 |
| 2024-08-15 | 11.29 | $26.28 | 55600 |
| 2024-08-14 | 11.44 | $25.98 | 29738 |
| 2024-08-13 | 11.44 | $26.56 | 8241 |
| 2024-08-12 | 11.98 | $26.39 | 8647 |
| 2024-08-09 | 12.40 | $26.19 | 6800 |
| 2024-08-08 | 12.56 | $26.33 | 10900 |
| 2024-08-07 | 12.73 | $25.80 | 10900 |
| 2024-08-06 | 12.62 | $25.85 | 30600 |
| 2024-08-05 | 12.30 | $25.82 | 11015 |
| 2024-08-02 | 11.86 | $25.90 | 38600 |
| 2024-08-01 | 11.64 | $25.92 | 12500 |
| 2024-07-31 | 11.58 | $26.39 | 13500 |
| 2024-07-30 | 11.90 | $25.70 | 21400 |
| 2024-07-29 | 11.40 | $25.98 | 7100 |
| 2024-07-26 | 11.09 | $26.22 | 4734 |
| 2024-07-25 | 10.87 | $25.94 | 10400 |
| 2024-07-24 | 10.57 | $26.11 | 12800 |
| 2024-07-23 | 10.39 | $26.50 | 10232 |
| 2024-07-22 | 10.48 | $27.13 | 12930 |
| 2024-07-19 | 10.86 | $26.74 | 21620 |
| 2024-07-18 | 11.15 | $26.73 | 21300 |
| 2024-07-17 | 11.49 | $26.91 | 12103 |
| 2024-07-16 | 11.93 | $27.18 | 27011 |
| 2024-07-15 | 12.40 | $27.12 | 30338 |
| 2024-07-12 | 12.96 | $27.69 | 13800 |
| 2024-07-11 | 12.92 | $27.48 | 12300 |
| 2024-07-10 | 13.24 | $26.90 | 10000 |
| 2024-07-09 | 13.55 | $26.87 | 13700 |
| 2024-07-08 | 13.88 | $26.42 | 14948 |
| 2024-07-05 | 13.67 | $26.68 | 24800 |
| 2024-07-03 | 13.67 | $27.05 | 3222 |
| 2024-07-02 | 13.83 | $26.52 | 84600 |
| 2024-07-01 | 13.30 | $26.55 | 68636 |
| 2024-06-28 | 12.89 | $26.53 | 8507 |
| 2024-06-27 | 12.45 | $26.59 | 26345 |
| 2024-06-26 | 12.07 | $27.17 | 12800 |
| 2024-06-25 | 12.14 | $27.06 | 10015 |
| 2024-06-24 | 12.09 | $27.61 | 21702 |
| 2024-06-21 | 12.57 | $27.58 | 23600 |
| 2024-06-20 | 12.82 | $27.75 | 11300 |
| 2024-06-18 | 13.23 | $28.10 | 11633 |
| 2024-06-17 | 13.79 | $28.21 | 14230 |
| 2024-06-14 | 14.36 | $27.91 | 25623 |
| 2024-06-13 | 15.02 | $28.05 | 46500 |
| 2024-06-12 | 15.78 | $28.08 | 9800 |
| 2024-06-11 | 16.49 | $28.00 | 9617 |
| 2024-06-10 | 17.34 | $28.17 | 5844 |
| 2024-06-07 | 18.20 | $27.96 | 13200 |
| 2024-06-06 | 19.11 | $28.63 | 32500 |
| 2024-06-05 | 19.50 | $28.68 | 76909 |
| 2024-06-04 | 19.87 | $28.56 | 10600 |
| 2024-06-03 | 20.33 | $28.22 | 21100 |
| 2024-05-31 | 20.92 | $28.16 | 12800 |
| 2024-05-30 | 21.77 | $28.75 | 7028 |
| 2024-05-29 | 22.27 | $28.44 | 11816 |
| 2024-05-28 | 23.03 | $28.64 | 19200 |
| 2024-05-24 | 23.58 | $28.85 | 15600 |
| 2024-05-23 | 24.03 | $28.91 | 29400 |
| 2024-05-22 | 24.37 | $29.46 | 13100 |
| 2024-05-21 | 24.14 | $29.70 | 27400 |
| 2024-05-20 | 23.76 | $30.25 | 70801 |
| 2024-05-17 | 22.76 | $30.45 | 14518 |
| 2024-05-16 | 21.57 | $30.26 | 29302 |
| 2024-05-15 | 20.51 | $29.71 | 8700 |
| 2024-05-14 | 19.64 | $29.56 | 27800 |
| 2024-05-13 | 18.82 | $29.71 | 17700 |
| 2024-05-10 | 17.95 | $29.12 | 12619 |
| 2024-05-09 | 17.27 | $29.25 | 11109 |
| 2024-05-08 | 16.57 | $28.63 | 21819 |
| 2024-05-07 | 16.17 | $29.02 | 36605 |
| 2024-05-06 | 15.26 | $29.34 | 13500 |
| 2024-05-03 | 13.94 | $29.41 | 14200 |
| 2024-05-02 | 12.62 | $29.19 | 44200 |
| 2024-05-01 | 11.25 | $27.48 | 14700 |
| 2024-04-30 | 10.77 | $27.38 | 16835 |
| 2024-04-29 | 10.31 | $27.94 | 41100 |
| 2024-04-26 | 9.44 | $27.58 | 19605 |
| 2024-04-25 | 8.66 | $26.94 | 14342 |
| 2024-04-24 | 8.43 | $26.83 | 54402 |
| 2024-04-23 | 8.24 | $26.49 | 8037 |
| 2024-04-22 | 8.34 | $26.12 | 13323 |
| 2024-04-19 | 8.78 | $25.54 | 17945 |
| 2024-04-18 | 8.64 | $25.76 | 19400 |
| 2024-04-17 | 8.71 | $25.54 | 28728 |
| 2024-04-16 | 8.63 | $25.50 | 11024 |
| 2024-04-15 | 8.42 | $25.78 | 17000 |
| 2024-04-12 | 8.48 | $25.72 | 27700 |
| 2024-04-11 | 8.56 | $26.53 | 18300 |
| 2024-04-10 | 8.70 | $26.40 | 14332 |
| 2024-04-09 | 8.95 | $26.75 | 14508 |
| 2024-04-08 | 8.97 | $26.43 | 25537 |
| 2024-04-05 | 9.16 | $26.43 | 15900 |
| 2024-04-04 | 9.40 | $26.56 | 15011 |
| 2024-04-03 | 9.47 | $26.64 | 19422 |
| 2024-04-02 | 9.70 | $26.80 | 21121 |
| 2024-04-01 | 9.69 | $26.82 | 28441 |
| 2024-03-28 | 9.69 | $26.38 | 15918 |
| 2024-03-27 | 10.08 | $26.16 | 241942 |
| 2024-03-26 | 10.45 | $26.32 | 10700 |
| 2024-03-25 | 10.93 | $26.26 | 12800 |
| 2024-03-22 | 11.44 | $26.31 | 25800 |
| 2024-03-21 | 11.89 | $26.76 | 22308 |
| 2024-03-20 | 12.00 | $27.28 | 11574 |
| 2024-03-19 | 11.90 | $26.91 | 20500 |
| 2024-03-18 | 11.99 | $27.19 | 12740 |
| 2024-03-15 | 11.82 | $26.95 | 19900 |
| 2024-03-14 | 11.77 | $26.86 | 15400 |
| 2024-03-13 | 11.71 | $27.46 | 26400 |
| 2024-03-12 | 11.16 | $27.42 | 41213 |
| 2024-03-11 | 10.80 | $26.88 | 46000 |
| 2024-03-08 | 10.68 | $26.10 | 16520 |
| 2024-03-07 | 11.12 | $25.91 | 15902 |
| 2024-03-06 | 11.68 | $26.20 | 59000 |
| 2024-03-05 | 12.00 | $25.85 | 23100 |
| 2024-03-04 | 12.59 | $26.16 | 37537 |
| 2024-03-01 | 13.06 | $26.52 | 40940 |
| 2024-02-29 | 13.28 | $26.06 | 56200 |
| 2024-02-28 | 13.68 | $25.91 | 90139 |
| 2024-02-27 | 14.19 | $26.64 | 90800 |
| 2024-02-26 | 14.15 | $26.16 | 23000 |
| 2024-02-23 | 14.45 | $26.20 | 3.4M |
| 2024-02-22 | 14.77 | $26.11 | 22300 |
| 2024-02-21 | 15.25 | $25.82 | 32009 |
| 2024-02-20 | 15.78 | $25.35 | 17443 |
| 2024-02-16 | 16.55 | $25.68 | 80311 |
| 2024-02-15 | 17.21 | $25.19 | 82700 |
| 2024-02-14 | 17.92 | $25.02 | 146200 |
| 2024-02-13 | 18.48 | $24.63 | 128600 |
| 2024-02-12 | 18.98 | $25.15 | 37000 |
| 2024-02-09 | 19.69 | $24.71 | 156000 |
| 2024-02-08 | 19.98 | $24.62 | 70500 |
| 2024-02-07 | 20.37 | $24.90 | 34700 |
| 2024-02-06 | 20.92 | $25.15 | 44531 |
| 2024-02-05 | 21.49 | $23.69 | 67540 |
| 2024-02-02 | 20.98 | $23.36 | 35800 |
| 2024-02-01 | 20.18 | $24.16 | 76439 |
| 2024-01-31 | 19.70 | $23.86 | 47719 |
| 2024-01-30 | 19.12 | $24.05 | 25015 |
| 2024-01-29 | 18.64 | $24.60 | 50600 |
| 2024-01-26 | 18.37 | $25.25 | 21540 |
| 2024-01-25 | 18.50 | $25.60 | 37500 |
| 2024-01-24 | 18.86 | $25.87 | 28839 |
| 2024-01-23 | 19.38 | $25.27 | 33000 |
| 2024-01-22 | 19.28 | $24.43 | 26900 |
| 2024-01-19 | 18.30 | $25.04 | 47439 |
| 2024-01-18 | 17.46 | $24.94 | 24514 |
| 2024-01-17 | 16.74 | $24.81 | 54000 |
| 2024-01-16 | 15.63 | $25.47 | 33300 |
| 2024-01-12 | 14.97 | $26.11 | 2.8M |
| 2024-01-11 | 14.72 | $26.32 | 36100 |
| 2024-01-10 | 14.53 | $25.97 | 54400 |
| 2024-01-09 | 14.01 | $26.00 | 16500 |
| 2024-01-08 | 13.37 | $26.32 | 53637 |
| 2024-01-05 | 12.75 | $26.58 | 17700 |
| 2024-01-04 | 12.47 | $26.85 | 75500 |
| 2024-01-03 | 12.39 | $27.33 | 74900 |
| 2024-01-02 | 12.33 | $27.17 | 213500 |
| 2023-12-29 | 12.45 | $28.02 | 78718 |
| 2023-12-28 | 13.10 | $27.80 | 87554 |
| 2023-12-27 | 13.68 | $26.98 | 469800 |
| 2023-12-26 | 13.39 | $26.92 | 69200 |
| 2023-12-22 | 13.10 | $26.83 | 228840 |
| 2023-12-21 | 12.60 | $27.48 | 32805 |
| 2023-12-20 | 12.47 | $26.73 | 28240 |
| 2023-12-19 | 12.00 | $27.50 | 142900 |
| 2023-12-18 | 11.93 | $27.23 | 57700 |
| 2023-12-15 | 11.51 | $27.48 | 18900 |
| 2023-12-14 | 11.32 | $27.64 | 23702 |
| 2023-12-13 | 11.09 | $27.31 | 49945 |
| 2023-12-12 | 10.55 | $27.37 | 43300 |
| 2023-12-11 | 10.16 | $27.31 | 28700 |
| 2023-12-08 | 9.71 | $27.13 | 43730 |
| 2023-12-07 | 9.09 | $27.36 | 45607 |
| 2023-12-06 | 8.55 | $27.34 | 29648 |
| 2023-12-05 | 8.00 | $27.30 | 67200 |
| 2023-12-04 | 7.19 | $27.75 | 34300 |
| 2023-12-01 | 6.67 | $28.50 | 46502 |
| 2023-11-30 | 6.45 | $28.68 | 12100 |
| 2023-11-29 | 6.37 | $28.65 | 34000 |
| 2023-11-28 | 6.45 | $29.23 | 15432 |
| 2023-11-27 | 6.70 | $29.01 | 36507 |
| 2023-11-24 | 7.02 | $29.38 | 7200 |
| 2023-11-22 | 7.28 | $29.23 | 23300 |
| 2023-11-21 | 7.58 | $29.37 | 16016 |
| 2023-11-20 | 7.71 | $29.82 | 66900 |
| 2023-11-17 | 7.73 | $29.28 | 16800 |
| 2023-11-16 | 8.04 | $29.10 | 33800 |
| 2023-11-15 | 8.42 | $30.25 | 35100 |
| 2023-11-14 | 7.98 | $29.84 | 30412 |
| 2023-11-13 | 7.86 | $29.27 | 1.1M |
| 2023-11-10 | 8.03 | $29.12 | 19100 |
| 2023-11-09 | 8.45 | $29.16 | 27342 |
| 2023-11-08 | 8.72 | $29.67 | 18000 |
| 2023-11-07 | 8.63 | $29.79 | 15918 |
| 2023-11-06 | 8.53 | $29.86 | 24000 |
| 2023-11-03 | 8.20 | $29.50 | 24500 |
| 2023-11-02 | 8.14 | $28.82 | 21506 |
| 2023-11-01 | 8.56 | $28.63 | 42800 |
| 2023-10-31 | 8.80 | $28.78 | 26838 |
| 2023-10-30 | 9.06 | $29.18 | 73645 |
| 2023-10-27 | 9.22 | $28.64 | 21219 |
| 2023-10-26 | 9.68 | $28.26 | 14008 |
| 2023-10-25 | 9.70 | $28.25 | 16832 |
| 2023-10-24 | 9.72 | $28.91 | 27429 |
| 2023-10-23 | 9.75 | $27.97 | 23100 |
| 2023-10-20 | 8.99 | $27.85 | 70500 |
| 2023-10-19 | 8.33 | $28.28 | 32000 |
| 2023-10-18 | 7.91 | $28.68 | 19041 |
| 2023-10-17 | 7.70 | $29.25 | 29400 |
| 2023-10-16 | 7.80 | $29.54 | 6102 |
| 2023-10-13 | 7.98 | $29.54 | 35700 |
| 2023-10-12 | 8.36 | $29.71 | 11639 |
| 2023-10-11 | 8.71 | $30.40 | 31636 |
| 2023-10-10 | 8.62 | $30.01 | 13548 |
| 2023-10-09 | 8.85 | $29.40 | 87420 |
| 2023-10-06 | 9.07 | $29.49 | 28305 |
| 2023-10-05 | 9.31 | $28.79 | 25800 |
| 2023-10-04 | 9.00 | $28.65 | 18120 |
| 2023-10-03 | 8.61 | $28.99 | 26805 |
| 2023-10-02 | 8.35 | $29.43 | 8116 |
| 2023-09-29 | 8.40 | $29.59 | 15300 |
| 2023-09-28 | 8.59 | $29.40 | 15900 |
| 2023-09-27 | 8.41 | $29.45 | 18000 |
| 2023-09-26 | 8.31 | $29.21 | 11300 |
| 2023-09-25 | 8.11 | $29.59 | 31345 |
| 2023-09-22 | 7.99 | $30.10 | 81700 |
| 2023-09-21 | 8.25 | $29.06 | 15544 |
| 2023-09-20 | 7.73 | $29.66 | 19800 |
| 2023-09-19 | 7.57 | $30.02 | 21504 |
| 2023-09-18 | 7.63 | $30.30 | 23242 |
| 2023-09-15 | 7.77 | $30.29 | 11100 |
| 2023-09-14 | 7.95 | $30.33 | 33000 |
| 2023-09-13 | 8.21 | $30.31 | 25000 |
| 2023-09-12 | 8.50 | $30.59 | 24425 |
| 2023-09-11 | 8.88 | $30.58 | 118633 |
| 2023-09-08 | 9.31 | $30.05 | 10600 |
| 2023-09-07 | 9.38 | $30.15 | 17500 |
| 2023-09-06 | 9.53 | $31.25 | 49025 |
| 2023-09-05 | 9.73 | $31.37 | 16630 |
| 2023-09-01 | 10.02 | $31.85 | 44834 |
| 2023-08-31 | 10.02 | $31.18 | 71600 |
| 2023-08-30 | 10.43 | $31.52 | 60700 |
| 2023-08-29 | 10.74 | $31.77 | 81600 |
| 2023-08-28 | 11.02 | $30.95 | 543200 |
| 2023-08-25 | 11.40 | $30.29 | 25000 |
| 2023-08-24 | 11.39 | $30.42 | 76900 |
| 2023-08-23 | 11.61 | $30.29 | 98202 |
| 2023-08-22 | 11.70 | $29.98 | 69930 |
| 2023-08-21 | 11.60 | $30.17 | 1.0M |
| 2023-08-18 | 11.49 | $29.96 | 59413 |
| 2023-08-17 | 11.29 | $30.73 | 58700 |
| 2023-08-16 | 11.49 | $30.60 | 50542 |
| 2023-08-15 | 11.46 | $31.03 | 41700 |
| 2023-08-14 | 11.67 | $31.69 | 40000 |
| 2023-08-11 | 12.08 | $31.86 | 33836 |
| 2023-08-10 | 12.68 | $32.96 | 17610 |
| 2023-08-09 | 12.69 | $32.81 | 17300 |
| 2023-08-08 | 13.00 | $32.64 | 36009 |
| 2023-08-07 | 13.51 | $33.17 | 32100 |
| 2023-08-04 | 13.67 | $33.56 | 26300 |
| 2023-08-03 | 13.43 | $33.96 | 14900 |
| 2023-08-02 | 13.11 | $32.93 | 31641 |
| 2023-08-01 | 13.16 | $33.78 | 30734 |
| 2023-07-31 | 12.51 | $34.69 | 36335 |
| 2023-07-28 | 11.41 | $34.49 | 26300 |
| 2023-07-27 | 10.35 | $32.61 | 21500 |
| 2023-07-26 | 9.97 | $33.11 | 28500 |
| 2023-07-25 | 9.57 | $32.50 | 22952 |
| 2023-07-24 | 9.15 | $32.22 | 49639 |
| 2023-07-21 | 9.13 | $31.33 | 15500 |
| 2023-07-20 | 9.59 | $31.41 | 22300 |
| 2023-07-19 | 10.05 | $31.50 | 31200 |
| 2023-07-18 | 10.48 | $31.48 | 28600 |
| 2023-07-17 | 11.01 | $32.02 | 39200 |
| 2023-07-14 | 11.31 | $32.19 | 27000 |
| 2023-07-13 | 11.28 | $32.86 | 19000 |
| 2023-07-12 | 11.03 | $32.11 | 16129 |
| 2023-07-11 | 11.19 | $31.33 | 28514 |
| 2023-07-10 | 11.72 | $31.10 | 15341 |
| 2023-07-07 | 12.14 | $30.83 | 19100 |
| 2023-07-06 | 12.49 | $30.29 | 10600 |
| 2023-07-05 | 12.49 | $30.99 | 24000 |
| 2023-07-03 | 12.90 | $31.08 | 9200 |
| 2023-06-30 | 13.45 | $30.66 | 11923 |
| 2023-06-29 | 13.64 | $30.30 | 139000 |
| 2023-06-28 | 13.55 | $30.80 | 11714 |
| 2023-06-27 | 13.67 | $30.97 | 102243 |
| 2023-06-26 | 13.93 | $30.37 | 38000 |
| 2023-06-23 | 13.87 | $30.48 | 29803 |
| 2023-06-22 | 13.82 | $31.13 | 29400 |
| 2023-06-21 | 14.12 | $31.18 | 31800 |
| 2023-06-20 | 14.56 | $31.57 | 321600 |
| 2023-06-16 | 15.25 | $33.06 | 44900 |
| 2023-06-15 | 15.16 | $33.15 | 40900 |
| 2023-06-14 | 15.24 | $32.29 | 12739 |
| 2023-06-13 | 15.78 | $31.91 | 88000 |
| 2023-06-12 | 16.53 | $31.41 | 10600 |
| 2023-06-09 | 17.07 | $31.39 | 18223 |
| 2023-06-08 | 17.63 | $31.36 | 17923 |
| 2023-06-07 | 18.10 | $31.02 | 35500 |
| 2023-06-06 | 18.59 | $31.47 | 96435 |
| 2023-06-05 | 19.09 | $31.03 | 23100 |
| 2023-06-02 | 19.37 | $31.30 | 55618 |
| 2023-06-01 | 19.87 | $30.50 | 75411 |
| 2023-05-31 | 19.78 | $29.77 | 41844 |
| 2023-05-30 | 18.98 | $29.88 | 130937 |
| 2023-05-26 | 18.32 | $30.87 | 20117 |
| 2023-05-25 | 17.96 | $30.40 | 22039 |
| 2023-05-24 | 17.44 | $30.93 | 37836 |
| 2023-05-23 | 17.14 | $31.42 | 17800 |
| 2023-05-22 | 17.11 | $32.15 | 29400 |
| 2023-05-19 | 17.45 | $31.73 | 17933 |
| 2023-05-18 | 17.30 | $31.80 | 27829 |
| 2023-05-17 | 17.16 | $32.48 | 10049 |
| 2023-05-16 | 17.31 | $32.80 | 44200 |
| 2023-05-15 | 17.76 | $33.18 | 10300 |
| 2023-05-12 | 18.24 | $31.90 | 22337 |
| 2023-05-11 | 18.01 | $32.80 | 19100 |
| 2023-05-10 | 18.07 | $32.41 | 50236 |
| 2023-05-09 | 17.84 | $32.27 | 12940 |
| 2023-05-08 | 17.43 | $32.81 | 26320 |
| 2023-05-05 | 17.37 | $32.80 | 19900 |
| 2023-05-04 | 17.31 | $32.64 | 101536 |
| 2023-05-03 | 17.15 | $32.17 | 14041 |
| 2023-05-02 | 16.59 | $32.16 | 29145 |
| 2023-05-01 | 16.01 | $32.88 | 23233 |
| 2023-04-28 | 15.81 | $32.98 | 32000 |
| 2023-04-27 | 15.57 | $32.88 | 33106 |
| 2023-04-26 | 15.22 | $32.28 | 38900 |
| 2023-04-25 | 14.66 | $31.69 | 36803 |
| 2023-04-24 | 13.58 | $32.96 | 38518 |
| 2023-04-21 | 12.98 | $33.40 | 25921 |
| 2023-04-20 | 12.53 | $34.03 | 19600 |
| 2023-04-19 | 12.46 | $34.42 | 14800 |
| 2023-04-18 | 12.59 | $34.81 | 18028 |
| 2023-04-17 | 13.10 | $34.83 | 24534 |
| 2023-04-14 | 13.47 | $34.23 | 17300 |
| 2023-04-13 | 13.57 | $34.45 | 128500 |
| 2023-04-12 | 13.81 | $33.80 | 12140 |
| 2023-04-11 | 14.07 | $34.69 | 25605 |
| 2023-04-10 | 14.68 | $34.46 | 28400 |
| 2023-04-06 | 15.23 | $34.56 | 23419 |
| 2023-04-05 | 15.81 | $34.07 | 10715 |
| 2023-04-04 | 16.24 | $34.43 | 33400 |
| 2023-04-03 | 16.86 | $34.73 | 30648 |
| 2023-03-31 | 17.69 | $34.78 | 26500 |
| 2023-03-30 | 18.55 | $35.10 | 31300 |
| 2023-03-29 | 19.35 | $34.45 | 47742 |
| 2023-03-28 | 20.17 | $34.38 | 21900 |
| 2023-03-27 | 20.95 | $33.65 | 15104 |
| 2023-03-24 | 21.28 | $33.97 | 22600 |
| 2023-03-23 | 21.79 | $34.06 | 26512 |
| 2023-03-22 | 22.39 | $33.34 | 21830 |
| 2023-03-21 | 22.42 | $33.48 | 22100 |
| 2023-03-20 | 22.30 | $32.74 | 18800 |
| 2023-03-17 | 21.79 | $32.97 | 23908 |
| 2023-03-16 | 21.42 | $33.21 | 20807 |
| 2023-03-15 | 20.95 | $32.93 | 59400 |
| 2023-03-14 | 20.20 | $33.48 | 21141 |
| 2023-03-13 | 19.63 | $33.29 | 33700 |
| 2023-03-10 | 19.00 | $33.12 | 30546 |
| 2023-03-09 | 18.37 | $33.11 | 46112 |
| 2023-03-08 | 17.72 | $34.15 | 26800 |
| 2023-03-07 | 17.42 | $34.42 | 41346 |
| 2023-03-06 | 17.24 | $35.41 | 33900 |
| 2023-03-03 | 17.49 | $35.95 | 16900 |
| 2023-03-02 | 17.93 | $35.87 | 59300 |
| 2023-03-01 | 18.35 | $35.48 | 114500 |
| 2023-02-28 | 18.86 | $34.27 | 34621 |
| 2023-02-27 | 18.64 | $34.46 | 42800 |
| 2023-02-24 | 18.49 | $34.05 | 50433 |
| 2023-02-23 | 18.23 | $35.32 | 58426 |
| 2023-02-22 | 18.46 | $35.43 | 40116 |
| 2023-02-21 | 18.43 | $35.71 | 113708 |
| 2023-02-17 | 18.52 | $35.99 | 25819 |
| 2023-02-16 | 18.69 | $36.90 | 38000 |
| 2023-02-15 | 19.16 | $37.02 | 49800 |
| 2023-02-14 | 19.76 | $37.54 | 61614 |
| 2023-02-13 | 20.58 | $37.83 | 410816 |
| 2023-02-10 | 21.63 | $37.20 | 41306 |
| 2023-02-09 | 22.56 | $38.36 | 52102 |
| 2023-02-08 | 23.36 | $37.56 | 32000 |
| 2023-02-07 | 24.52 | $38.06 | 39618 |
| 2023-02-06 | 25.79 | $37.90 | 55200 |
| 2023-02-03 | 27.06 | $38.64 | 41600 |
| 2023-02-02 | 28.02 | $39.76 | 84411 |
| 2023-02-01 | 28.42 | $40.39 | 63624 |
| 2023-01-31 | 28.67 | $39.43 | 1.3M |
| 2023-01-30 | 29.32 | $39.79 | 70204 |
| 2023-01-27 | 29.73 | $41.23 | 116200 |
| 2023-01-26 | 29.22 | $41.32 | 537736 |
| 2023-01-25 | 28.58 | $40.81 | 45826 |
| 2023-01-24 | 28.10 | $40.70 | 44500 |
| 2023-01-23 | 27.41 | $40.68 | 123900 |
| 2023-01-20 | 26.68 | $40.23 | 27803 |
| 2023-01-19 | 26.13 | $39.49 | 181634 |
| 2023-01-18 | 25.78 | $38.76 | 85700 |
| 2023-01-17 | 25.42 | $39.27 | 43100 |
| 2023-01-13 | 24.81 | $39.81 | 117254 |
| 2023-01-12 | 23.96 | $38.98 | 166910 |
| 2023-01-11 | 23.31 | $39.00 | 41800 |
| 2023-01-10 | 22.48 | $38.86 | 55000 |
| 2023-01-09 | 21.66 | $38.42 | 68116 |
| 2023-01-06 | 20.76 | $38.33 | 49201 |
| 2023-01-05 | 19.97 | $38.03 | 42323 |
| 2023-01-04 | 19.22 | $37.70 | 162112 |
| 2023-01-03 | 18.55 | $35.76 | 79600 |
| 2022-12-30 | 18.36 | $34.74 | 207000 |
| 2022-12-29 | 18.59 | $35.26 | 185600 |
| 2022-12-28 | 18.73 | $34.49 | 142021 |
| 2022-12-27 | 18.89 | $35.64 | 3.0M |
| 2022-12-23 | 18.67 | $34.29 | 42900 |
| 2022-12-22 | 18.92 | $34.55 | 90600 |
| 2022-12-21 | 19.12 | $34.89 | 175035 |
| 2022-12-20 | 19.34 | $34.26 | 141100 |
| 2022-12-19 | 19.73 | $34.58 | 38304 |
| 2022-12-16 | 19.85 | $35.03 | 55700 |
| 2022-12-15 | 19.78 | $34.96 | 74400 |
| 2022-12-14 | 19.70 | $35.70 | 484900 |
| 2022-12-13 | 19.37 | $35.57 | 96138 |
| 2022-12-12 | 19.00 | $35.23 | 170608 |
| 2022-12-09 | 18.90 | $35.70 | 26600 |
| 2022-12-08 | 18.39 | $36.03 | 42600 |
| 2022-12-07 | 17.89 | $34.94 | 348100 |
| 2022-12-06 | 17.69 | $35.35 | 68822 |
| 2022-12-05 | 17.26 | $34.88 | 222200 |
| 2022-12-02 | 16.81 | $35.03 | 208909 |
| 2022-12-01 | 16.45 | $34.14 | 52309 |
| 2022-11-30 | 16.33 | $34.47 | 87532 |
| 2022-11-29 | 16.21 | $32.60 | 53746 |
| 2022-11-28 | 16.68 | $31.22 | 32136 |
| 2022-11-25 | 17.45 | $30.88 | 11600 |
| 2022-11-23 | 18.10 | $31.69 | 36500 |
| 2022-11-22 | 19.00 | $31.43 | 84700 |
| 2022-11-21 | 19.84 | $31.95 | 83204 |
| 2022-11-18 | 20.78 | $32.65 | 58221 |
| 2022-11-17 | 21.53 | $33.37 | 61700 |
| 2022-11-16 | 22.33 | $32.71 | 45424 |
| 2022-11-15 | 22.95 | $33.70 | 95900 |
| 2022-11-14 | 23.26 | $32.27 | 52900 |
| 2022-11-11 | 24.04 | $31.99 | 38500 |
| 2022-11-10 | 24.97 | $30.84 | 194800 |
| 2022-11-09 | 26.13 | $29.25 | 184714 |
| 2022-11-08 | 26.91 | $30.61 | 48934 |
| 2022-11-07 | 28.04 | $30.73 | 92525 |
| 2022-11-04 | 29.42 | $30.85 | 2.9M |
| 2022-11-03 | 30.76 | $28.55 | 123439 |
| 2022-11-02 | 31.19 | $28.20 | 82732 |
| 2022-11-01 | 31.76 | $27.89 | 76800 |
| 2022-10-31 | 32.16 | $26.75 | 86800 |
| 2022-10-28 | 31.79 | $27.16 | 72409 |
| 2022-10-27 | 31.49 | $28.06 | 164500 |
| 2022-10-26 | 31.48 | $28.93 | 2.0M |
| 2022-10-25 | 31.48 | $27.47 | 622812 |
| 2022-10-24 | 30.66 | $27.10 | 160500 |
| 2022-10-21 | 29.47 | $29.76 | 88211 |
| 2022-10-20 | 28.92 | $29.67 | 63600 |
| 2022-10-19 | 28.50 | $29.53 | 196024 |
| 2022-10-18 | 27.97 | $30.92 | 250100 |
| 2022-10-17 | 27.86 | $31.05 | 85035 |
| 2022-10-14 | 27.62 | $30.26 | 88300 |
| 2022-10-13 | 27.13 | $30.32 | 72200 |
| 2022-10-12 | 26.29 | $30.41 | 74434 |
| 2022-10-11 | 25.65 | $30.20 | 432932 |
| 2022-10-10 | 24.90 | $30.74 | 124300 |
| 2022-10-07 | 24.31 | $32.06 | 338900 |
| 2022-10-06 | 24.22 | $32.80 | 34600 |
| 2022-10-05 | 24.48 | $33.17 | 154430 |
| 2022-10-04 | 24.82 | $33.09 | 182700 |
| 2022-10-03 | 25.07 | $31.73 | 71444 |
| 2022-09-30 | 24.24 | $31.58 | 89917 |
| 2022-09-29 | 23.38 | $31.97 | 58600 |
| 2022-09-28 | 22.56 | $32.67 | 109900 |
| 2022-09-27 | 21.81 | $32.45 | 82305 |
| 2022-09-26 | 21.16 | $32.51 | 111025 |
| 2022-09-23 | 20.26 | $32.24 | 76500 |
| 2022-09-22 | 19.03 | $33.01 | 71500 |
| 2022-09-21 | 17.99 | $33.19 | 35747 |
| 2022-09-20 | 16.98 | $34.34 | 34000 |
| 2022-09-19 | 16.31 | $34.48 | 44400 |
| 2022-09-16 | 15.52 | $34.37 | 113644 |
| 2022-09-15 | 14.78 | $35.20 | 27700 |
| 2022-09-14 | 14.36 | $35.77 | 44335 |
| 2022-09-13 | 14.11 | $35.68 | 165715 |
| 2022-09-12 | 13.87 | $37.07 | 60733 |
| 2022-09-09 | 14.12 | $36.64 | 51540 |
| 2022-09-08 | 14.18 | $35.90 | 41102 |
| 2022-09-07 | 13.66 | $36.47 | 118800 |
| 2022-09-06 | 13.27 | $35.82 | 74849 |
| 2022-09-02 | 12.70 | $36.67 | 53800 |
| 2022-09-01 | 12.44 | $37.31 | 44400 |
| 2022-08-31 | 12.32 | $37.65 | 134816 |
| 2022-08-30 | 12.52 | $37.09 | 140902 |
| 2022-08-29 | 12.48 | $37.94 | 223836 |
| 2022-08-26 | 12.95 | $38.28 | 400100 |
| 2022-08-25 | 13.58 | $38.63 | 187400 |
| 2022-08-24 | 13.89 | $37.19 | 145200 |
| 2022-08-23 | 13.36 | $37.52 | 77531 |
| 2022-08-22 | 13.02 | $37.26 | 106148 |
| 2022-08-19 | 12.74 | $37.14 | 75007 |
| 2022-08-18 | 12.46 | $37.68 | 30806 |
| 2022-08-17 | 12.36 | $37.96 | 46850 |
| 2022-08-16 | 12.46 | $38.03 | 73725 |
| 2022-08-15 | 12.55 | $38.23 | 178202 |
| 2022-08-12 | 12.72 | $38.35 | 400511 |
| 2022-08-11 | 12.90 | $38.25 | 37100 |
| 2022-08-10 | 13.28 | $37.56 | 40923 |
| 2022-08-09 | 12.86 | $37.55 | 24400 |
| 2022-08-08 | 12.61 | $37.72 | 33900 |
| 2022-08-05 | 12.43 | $37.99 | 79600 |
| 2022-08-04 | 12.30 | $38.32 | 61400 |
| 2022-08-03 | 12.32 | $37.77 | 41100 |
| 2022-08-02 | 11.80 | $37.61 | 121800 |
| 2022-08-01 | 11.26 | $37.65 | 56629 |
| 2022-07-29 | 10.82 | $37.97 | 82400 |
| 2022-07-28 | 10.50 | $39.22 | 59900 |
| 2022-07-27 | 10.58 | $39.60 | 26600 |
| 2022-07-26 | 10.87 | $39.18 | 31931 |
| 2022-07-25 | 11.22 | $39.34 | 52200 |
| 2022-07-22 | 11.38 | $39.35 | 69500 |
| 2022-07-21 | 11.58 | $40.26 | 107100 |
| 2022-07-20 | 12.05 | $40.05 | 40602 |
| 2022-07-19 | 12.56 | $40.29 | 47400 |
| 2022-07-18 | 13.14 | $39.95 | 93400 |
| 2022-07-15 | 13.75 | $39.53 | 89900 |
| 2022-07-14 | 13.93 | $40.06 | 78224 |
| 2022-07-13 | 14.53 | $40.41 | 68103 |
| 2022-07-12 | 15.15 | $40.30 | 46214 |
| 2022-07-11 | 15.95 | $40.66 | 601200 |
| 2022-07-08 | 16.61 | $42.67 | 1.4M |
| 2022-07-07 | 16.52 | $43.23 | 72119 |
| 2022-07-06 | 16.25 | $42.18 | 87500 |
| 2022-07-05 | 16.25 | $42.86 | 355800 |
| 2022-07-01 | 16.25 | $42.69 | 78025 |
| 2022-06-30 | 16.05 | $42.65 | 73137 |
| 2022-06-29 | 15.85 | $42.41 | 66000 |
| 2022-06-28 | 15.70 | $42.78 | 172400 |
| 2022-06-27 | 15.29 | $43.01 | 48500 |
| 2022-06-24 | 14.76 | $42.93 | 69000 |
| 2022-06-23 | 14.34 | $41.83 | 81300 |
| 2022-06-22 | 14.13 | $40.99 | 66442 |
| 2022-06-21 | 14.14 | $41.66 | 111935 |
| 2022-06-17 | 13.96 | $40.67 | 46809 |
| 2022-06-16 | 13.88 | $39.85 | 59513 |
| 2022-06-15 | 14.20 | $41.24 | 87300 |
| 2022-06-14 | 14.14 | $40.17 | 143200 |
| 2022-06-13 | 14.36 | $38.99 | 72700 |
| 2022-06-10 | 14.75 | $40.76 | 59346 |
| 2022-06-09 | 14.47 | $40.55 | 229000 |
| 2022-06-08 | 14.18 | $42.42 | 2.2M |
| 2022-06-07 | 13.45 | $41.02 | 143107 |
| 2022-06-06 | 13.08 | $40.14 | 56200 |
| 2022-06-03 | 12.77 | $38.94 | 60200 |
| 2022-06-02 | 12.88 | $39.59 | 38602 |
| 2022-06-01 | 13.00 | $38.31 | 189148 |
| 2022-05-31 | 13.33 | $38.73 | 75410 |
| 2022-05-27 | 13.48 | $37.24 | 65200 |
| 2022-05-26 | 14.09 | $37.01 | 87200 |
| 2022-05-25 | 14.67 | $35.88 | 32424 |
| 2022-05-24 | 14.82 | $35.56 | 60749 |
| 2022-05-23 | 14.98 | $37.17 | 39734 |
| 2022-05-20 | 15.66 | $37.15 | 72021 |
| 2022-05-19 | 16.39 | $37.14 | 449400 |
| 2022-05-18 | 16.95 | $36.00 | 62318 |
| 2022-05-17 | 17.38 | $37.09 | 89300 |
| 2022-05-16 | 18.06 | $35.82 | 90800 |
| 2022-05-13 | 18.26 | $36.06 | 80500 |
| 2022-05-12 | 18.45 | $34.66 | 84009 |
| 2022-05-11 | 18.27 | $34.58 | 114910 |
| 2022-05-10 | 18.19 | $34.40 | 128600 |
| 2022-05-09 | 17.78 | $33.85 | 99000 |
| 2022-05-06 | 17.30 | $35.14 | 83045 |
| 2022-05-05 | 17.09 | $36.15 | 99100 |
| 2022-05-04 | 17.11 | $38.11 | 90215 |
| 2022-05-03 | 17.43 | $37.96 | 72716 |
| 2022-05-02 | 18.00 | $37.55 | 109336 |
| 2022-04-29 | 18.40 | $37.22 | 117300 |
| 2022-04-28 | 18.93 | $35.77 | 180443 |
| 2022-04-27 | 18.52 | $35.62 | 119600 |
| 2022-04-26 | 18.12 | $34.17 | 109202 |
| 2022-04-25 | 17.17 | $34.85 | 194542 |
| 2022-04-22 | 16.16 | $35.71 | 147900 |
| 2022-04-21 | 15.46 | $35.48 | 125200 |
| 2022-04-20 | 14.73 | $37.02 | 57730 |
| 2022-04-19 | 14.36 | $38.29 | 44030 |
| 2022-04-18 | 14.14 | $38.68 | 72700 |
| 2022-04-14 | 14.09 | $38.85 | 100300 |
| 2022-04-13 | 14.17 | $39.40 | 101327 |
| 2022-04-12 | 14.26 | $38.79 | 75892 |
| 2022-04-11 | 14.36 | $38.77 | 112100 |
| 2022-04-08 | 14.37 | $39.83 | 58238 |
| 2022-04-07 | 14.65 | $39.95 | 55719 |
| 2022-04-06 | 14.95 | $40.63 | 76815 |
| 2022-04-05 | 15.44 | $41.48 | 92200 |
| 2022-04-04 | 16.23 | $42.72 | 101117 |
| 2022-04-01 | 16.96 | $41.31 | 131800 |
| 2022-03-31 | 17.79 | $39.99 | 105200 |
| 2022-03-30 | 18.38 | $41.58 | 139747 |
| 2022-03-29 | 19.30 | $41.46 | 157000 |
| 2022-03-28 | 20.24 | $40.71 | 179000 |
| 2022-03-25 | 20.95 | $40.27 | 295203 |
| 2022-03-24 | 21.60 | $41.57 | 204800 |
| 2022-03-23 | 22.56 | $41.86 | 516542 |
| 2022-03-22 | 23.63 | $42.24 | 392328 |
| 2022-03-21 | 24.84 | $40.61 | 210041 |
| 2022-03-18 | 25.82 | $42.22 | 457100 |
| 2022-03-17 | 26.86 | $40.47 | 426309 |
| 2022-03-16 | 27.46 | $42.02 | 482113 |
| 2022-03-15 | 28.08 | $34.53 | 338200 |
| 2022-03-14 | 26.30 | $34.67 | 467900 |
| 2022-03-11 | 24.56 | $37.52 | 948819 |
| 2022-03-10 | 23.13 | $39.03 | 182133 |
| 2022-03-09 | 21.87 | $40.85 | 71600 |
| 2022-03-08 | 20.79 | $40.06 | 104900 |
| 2022-03-07 | 19.51 | $40.44 | 104900 |
| 2022-03-04 | 18.33 | $42.11 | 215200 |
| 2022-03-03 | 17.43 | $43.41 | 364100 |
| 2022-03-02 | 16.83 | $44.61 | 53307 |
| 2022-03-01 | 16.44 | $45.09 | 43400 |
| 2022-02-28 | 16.32 | $45.19 | 105140 |
| 2022-02-25 | 16.06 | $45.60 | 84300 |
| 2022-02-24 | 15.79 | $45.08 | 142040 |
| 2022-02-23 | 15.27 | $45.28 | 134100 |
| 2022-02-22 | 15.23 | $45.43 | 82100 |
| 2022-02-18 | 15.01 | $46.72 | 70100 |
| 2022-02-17 | 15.19 | $47.81 | 170100 |
| 2022-02-16 | 15.81 | $48.14 | 111025 |
| 2022-02-15 | 16.34 | $48.04 | 85400 |
| 2022-02-14 | 16.82 | $46.47 | 65100 |
| 2022-02-11 | 16.71 | $46.67 | 80900 |
| 2022-02-10 | 16.74 | $48.10 | 100900 |
| 2022-02-09 | 17.07 | $48.69 | 157800 |
| 2022-02-08 | 17.57 | $47.61 | 633600 |
| 2022-02-07 | 17.66 | $47.45 | 58500 |
| 2022-02-04 | 17.92 | $47.98 | 74235 |
| 2022-02-03 | 18.24 | $47.58 | 242400 |
| 2022-02-02 | 18.52 | $48.04 | 77100 |
| 2022-02-01 | 18.91 | $48.44 | 174500 |
| 2022-01-31 | 19.24 | $48.28 | 104800 |
| 2022-01-28 | 19.50 | $45.98 | 103918 |
| 2022-01-27 | 18.79 | $46.06 | 280242 |
| 2022-01-26 | 18.27 | $47.51 | 745021 |
| 2022-01-25 | 18.14 | $48.14 | 150800 |
| 2022-01-24 | 18.07 | $48.32 | 119700 |
| 2022-01-21 | 18.00 | $48.85 | 161131 |
| 2022-01-20 | 18.41 | $50.07 | 228800 |
| 2022-01-19 | 19.30 | $48.85 | 93800 |
| 2022-01-18 | 19.42 | $48.90 | 76833 |
| 2022-01-14 | 19.54 | $49.41 | 61000 |
| 2022-01-13 | 19.86 | $48.85 | 103125 |
| 2022-01-12 | 20.19 | $50.70 | 76835 |
| 2022-01-11 | 21.07 | $49.44 | 175600 |
| 2022-01-10 | 21.38 | $48.40 | 106600 |
| 2022-01-07 | 21.22 | $48.30 | 130000 |
| 2022-01-06 | 21.04 | $47.74 | 177000 |
| 2022-01-05 | 20.54 | $47.07 | 873700 |
| 2022-01-04 | 20.01 | $48.51 | 273741 |
| 2022-01-03 | 19.81 | $49.80 | 148542 |
| 2021-12-31 | 19.91 | $49.84 | 98700 |
| 2021-12-30 | 20.24 | $50.06 | 182500 |
| 2021-12-29 | 20.56 | $48.22 | 181441 |
| 2021-12-28 | 20.03 | $48.96 | 234314 |
| 2021-12-27 | 19.80 | $49.44 | 104902 |
| 2021-12-23 | 19.65 | $49.88 | 79612 |
| 2021-12-22 | 19.53 | $49.60 | 171830 |
| 2021-12-21 | 19.24 | $49.75 | 114600 |
| 2021-12-20 | 18.93 | $48.16 | 177005 |
| 2021-12-17 | 17.96 | $49.70 | 247502 |
| 2021-12-16 | 17.24 | $50.32 | 269520 |
| 2021-12-15 | 16.86 | $50.11 | 92161 |
| 2021-12-14 | 16.08 | $51.49 | 110913 |
| 2021-12-13 | 15.74 | $51.67 | 108129 |
| 2021-12-10 | 15.60 | $52.46 | 84600 |
| 2021-12-09 | 15.82 | $52.39 | 97824 |
| 2021-12-08 | 16.06 | $52.46 | 177927 |
| 2021-12-07 | 16.23 | $51.67 | 107800 |
| 2021-12-06 | 15.94 | $50.93 | 132931 |
| 2021-12-03 | 15.04 | $50.18 | 323700 |
| 2021-12-02 | 14.18 | $51.60 | 173900 |
| 2021-12-01 | 13.70 | $51.80 | 232500 |
| 2021-11-30 | 13.45 | $52.49 | 147014 |
| 2021-11-29 | 13.30 | $52.64 | 73327 |
| 2021-11-26 | 13.30 | $52.87 | 50011 |
| 2021-11-24 | 13.30 | $54.06 | 79523 |
| 2021-11-23 | 13.73 | $53.86 | 88512 |
| 2021-11-22 | 14.32 | $54.47 | 157000 |
| 2021-11-19 | 14.99 | $54.81 | 113700 |
| 2021-11-18 | 15.42 | $54.56 | 277663 |
| 2021-11-17 | 15.94 | $56.24 | 330415 |
| 2021-11-16 | 15.63 | $56.78 | 101103 |
| 2021-11-15 | 15.43 | $56.13 | 101100 |
| 2021-11-12 | 15.27 | $56.71 | 67500 |
| 2021-11-11 | 14.99 | $56.62 | 606816 |
| 2021-11-10 | 14.72 | $54.78 | 175200 |
| 2021-11-09 | 14.92 | $54.44 | 84500 |
| 2021-11-08 | 15.30 | $54.64 | 58244 |
| 2021-11-05 | 15.79 | $54.23 | 213529 |
| 2021-11-04 | 16.31 | $55.14 | 162300 |
| 2021-11-03 | 16.46 | $55.26 | 86500 |
| 2021-11-02 | 16.80 | $54.77 | 114900 |
| 2021-11-01 | 17.20 | $56.03 | 192000 |
| 2021-10-29 | 17.41 | $55.48 | 177123 |
| 2021-10-28 | 17.71 | $56.14 | 1.3M |
| 2021-10-27 | 18.00 | $56.02 | 2.0M |
| 2021-10-26 | 18.13 | $56.38 | 72600 |
| 2021-10-25 | 18.03 | $57.65 | 82938 |
| 2021-10-22 | 17.55 | $57.17 | 95106 |
| 2021-10-21 | 17.05 | $57.15 | 61200 |
| 2021-10-20 | 16.71 | $57.13 | 216437 |
| 2021-10-19 | 16.31 | $57.24 | 637318 |
| 2021-10-18 | 15.96 | $55.88 | 138742 |
| 2021-10-15 | 15.92 | $55.30 | 892622 |
| 2021-10-14 | 15.95 | $54.88 | 104000 |
| 2021-10-13 | 16.13 | $55.38 | 126600 |
| 2021-10-12 | 16.19 | $54.10 | 167021 |
| 2021-10-11 | 16.46 | $54.60 | 74243 |
| 2021-10-08 | 16.60 | $54.80 | 91900 |
| 2021-10-07 | 16.87 | $54.24 | 695500 |
| 2021-10-06 | 17.28 | $51.92 | 93700 |
| 2021-10-05 | 18.01 | $52.04 | 114500 |
| 2021-10-04 | 18.94 | $51.48 | 112100 |
| 2021-10-01 | 19.86 | $52.88 | 129900 |
| 2021-09-30 | 20.64 | $53.44 | 226700 |
| 2021-09-29 | 21.25 | $52.43 | 107126 |
| 2021-09-28 | 22.02 | $52.89 | 290300 |
| 2021-09-27 | 22.73 | $53.50 | 539000 |
| 2021-09-24 | 23.51 | $52.51 | 198200 |
| 2021-09-23 | 24.51 | $53.38 | 213000 |
| 2021-09-22 | 25.39 | $53.60 | 339949 |
| 2021-09-21 | 26.27 | $52.45 | 99254 |
| 2021-09-20 | 27.53 | $51.73 | 205800 |
| 2021-09-17 | 28.85 | $54.08 | 153800 |
| 2021-09-16 | 29.64 | $53.50 | 1.2M |
| 2021-09-15 | 30.62 | $54.34 | 133945 |
| 2021-09-14 | 31.50 | $55.05 | 122642 |
| 2021-09-13 | 32.09 | $56.01 | 112000 |
| 2021-09-10 | 32.55 | $56.46 | 178121 |
| 2021-09-09 | 32.82 | $56.69 | 336338 |
| 2021-09-08 | 33.17 | $57.35 | 326943 |
| 2021-09-07 | 33.26 | $58.43 | 198400 |
| 2021-09-03 | 33.16 | $56.74 | 123123 |
| 2021-09-02 | 33.28 | $56.81 | 145224 |
| 2021-09-01 | 33.30 | $57.55 | 204935 |
| 2021-08-31 | 33.33 | $56.11 | 175200 |
| 2021-08-30 | 33.55 | $55.12 | 173600 |
| 2021-08-27 | 33.91 | $54.97 | 369300 |
| 2021-08-26 | 34.20 | $54.99 | 352000 |
| 2021-08-25 | 34.47 | $55.97 | 985377 |
| 2021-08-24 | 34.63 | $56.40 | 299801 |
| 2021-08-23 | 34.80 | $53.85 | 234438 |
| 2021-08-20 | 35.25 | $52.59 | 199900 |
| 2021-08-19 | 35.82 | $53.20 | 254200 |
| 2021-08-18 | 36.27 | $54.45 | 290364 |
| 2021-08-17 | 36.50 | $53.95 | 222100 |
| 2021-08-16 | 36.77 | $55.68 | 105900 |
| 2021-08-13 | 36.72 | $56.91 | 171721 |
| 2021-08-12 | 36.46 | $57.18 | 146021 |
| 2021-08-11 | 36.09 | $58.27 | 215331 |
| 2021-08-10 | 35.53 | $58.47 | 223809 |
| 2021-08-09 | 34.91 | $58.11 | 219527 |
| 2021-08-06 | 34.28 | $56.92 | 189203 |
| 2021-08-05 | 33.67 | $58.01 | 85232 |
| 2021-08-04 | 32.87 | $58.61 | 92100 |
| 2021-08-03 | 31.91 | $57.60 | 133751 |
| 2021-08-02 | 30.97 | $58.18 | 122600 |
| 2021-07-30 | 29.88 | $57.59 | 193989 |
| 2021-07-29 | 28.77 | $57.89 | 391600 |
| 2021-07-28 | 27.50 | $57.97 | 487725 |
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