Is Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW) research center and poll results.
AMEX : DBAW
Xtrackers MSCI All World ex US Hedged Equity ETF
$47.125 USD
-$0.24 (-0.5%)
- Volume
- 20.03K
- Average Volume
- 22.46K
- Market Capitalization
- $272.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.25
- Year Low
- $36.53
- 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
47.98
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.46
Average
33.86
Maximum
48.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.98 | $47.10 | 20209 |
| 2026-07-16 | 48.04 | $47.36 | 148500 |
| 2026-07-15 | 48.07 | $47.79 | 14100 |
| 2026-07-14 | 48.10 | $47.72 | 36400 |
| 2026-07-13 | 48.09 | $47.42 | 151800 |
| 2026-07-10 | 48.09 | $48.13 | 15822 |
| 2026-07-09 | 47.99 | $47.95 | 35802 |
| 2026-07-08 | 47.92 | $47.59 | 12700 |
| 2026-07-07 | 47.88 | $47.80 | 32248 |
| 2026-07-06 | 47.80 | $48.60 | 38834 |
| 2026-07-02 | 47.77 | $47.78 | 11249 |
| 2026-07-01 | 47.77 | $47.91 | 17815 |
| 2026-06-30 | 47.78 | $48.48 | 13800 |
| 2026-06-29 | 47.75 | $47.90 | 28020 |
| 2026-06-26 | 47.73 | $47.91 | 46200 |
| 2026-06-25 | 47.70 | $48.23 | 18000 |
| 2026-06-24 | 47.66 | $47.85 | 19432 |
| 2026-06-23 | 47.65 | $47.86 | 19303 |
| 2026-06-22 | 47.59 | $49.19 | 11840 |
| 2026-06-18 | 47.46 | $48.96 | 10900 |
| 2026-06-17 | 47.33 | $48.29 | 17236 |
| 2026-06-16 | 47.21 | $48.08 | 26746 |
| 2026-06-15 | 47.10 | $48.30 | 14611 |
| 2026-06-12 | 46.97 | $47.61 | 12915 |
| 2026-06-11 | 46.93 | $47.42 | 14600 |
| 2026-06-10 | 46.89 | $46.07 | 14300 |
| 2026-06-09 | 46.88 | $46.64 | 22300 |
| 2026-06-08 | 46.88 | $46.65 | 30400 |
| 2026-06-05 | 46.87 | $46.35 | 25522 |
| 2026-06-04 | 46.85 | $47.91 | 30841 |
| 2026-06-03 | 46.79 | $47.87 | 15600 |
| 2026-06-02 | 46.68 | $48.12 | 21800 |
| 2026-06-01 | 46.53 | $47.80 | 10626 |
| 2026-05-29 | 46.40 | $47.41 | 29415 |
| 2026-05-28 | 46.29 | $47.38 | 19000 |
| 2026-05-27 | 46.15 | $47.44 | 14604 |
| 2026-05-26 | 46.03 | $47.60 | 12200 |
| 2026-05-22 | 45.91 | $46.66 | 13547 |
| 2026-05-21 | 45.84 | $46.70 | 10734 |
| 2026-05-20 | 45.75 | $46.39 | 4935 |
| 2026-05-19 | 45.69 | $45.73 | 9610 |
| 2026-05-18 | 45.65 | $45.91 | 5100 |
| 2026-05-15 | 45.63 | $45.83 | 10900 |
| 2026-05-14 | 45.63 | $46.67 | 16426 |
| 2026-05-13 | 45.56 | $46.57 | 11905 |
| 2026-05-12 | 45.49 | $46.05 | 20421 |
| 2026-05-11 | 45.45 | $46.53 | 15816 |
| 2026-05-08 | 45.37 | $46.46 | 9100 |
| 2026-05-07 | 45.28 | $46.06 | 9600 |
| 2026-05-06 | 45.21 | $46.66 | 14744 |
| 2026-05-05 | 45.11 | $45.64 | 30516 |
| 2026-05-04 | 44.98 | $45.04 | 29836 |
| 2026-05-01 | 44.90 | $45.34 | 17700 |
| 2026-04-30 | 44.78 | $45.17 | 16725 |
| 2026-04-29 | 44.68 | $44.64 | 17427 |
| 2026-04-28 | 44.59 | $44.99 | 14145 |
| 2026-04-27 | 44.42 | $45.14 | 7300 |
| 2026-04-24 | 44.24 | $45.24 | 11800 |
| 2026-04-23 | 44.07 | $44.86 | 19813 |
| 2026-04-22 | 43.95 | $45.23 | 12300 |
| 2026-04-21 | 43.80 | $44.93 | 12449 |
| 2026-04-20 | 43.66 | $45.55 | 12900 |
| 2026-04-17 | 43.46 | $45.83 | 19323 |
| 2026-04-16 | 43.29 | $45.18 | 18931 |
| 2026-04-15 | 43.17 | $45.21 | 16900 |
| 2026-04-14 | 43.07 | $45.31 | 14200 |
| 2026-04-13 | 42.96 | $44.91 | 9400 |
| 2026-04-10 | 42.85 | $44.67 | 15800 |
| 2026-04-09 | 42.74 | $44.61 | 23800 |
| 2026-04-08 | 42.68 | $44.74 | 10800 |
| 2026-04-07 | 42.60 | $43.07 | 23500 |
| 2026-04-06 | 42.61 | $43.29 | 34909 |
| 2026-04-02 | 42.59 | $43.02 | 25219 |
| 2026-04-01 | 42.59 | $43.24 | 29100 |
| 2026-03-31 | 42.63 | $42.69 | 33000 |
| 2026-03-30 | 42.68 | $41.61 | 10120 |
| 2026-03-27 | 42.84 | $41.52 | 28009 |
| 2026-03-26 | 43.03 | $41.84 | 25534 |
| 2026-03-25 | 43.21 | $42.64 | 6500 |
| 2026-03-24 | 43.35 | $42.12 | 9900 |
| 2026-03-23 | 43.50 | $42.22 | 12847 |
| 2026-03-20 | 43.63 | $41.38 | 5648 |
| 2026-03-19 | 43.82 | $42.44 | 7503 |
| 2026-03-18 | 43.93 | $42.83 | 12639 |
| 2026-03-17 | 44.03 | $43.30 | 11919 |
| 2026-03-16 | 44.08 | $43.15 | 10414 |
| 2026-03-13 | 44.14 | $42.55 | 14100 |
| 2026-03-12 | 44.23 | $42.59 | 21246 |
| 2026-03-11 | 44.34 | $43.36 | 46740 |
| 2026-03-10 | 44.39 | $43.22 | 21000 |
| 2026-03-09 | 44.44 | $43.23 | 17200 |
| 2026-03-06 | 44.48 | $42.79 | 18900 |
| 2026-03-05 | 44.50 | $43.10 | 12029 |
| 2026-03-04 | 44.51 | $43.99 | 16300 |
| 2026-03-03 | 44.48 | $43.63 | 13511 |
| 2026-03-02 | 44.47 | $44.97 | 8700 |
| 2026-02-27 | 44.37 | $45.27 | 19503 |
| 2026-02-26 | 44.27 | $45.39 | 14741 |
| 2026-02-25 | 44.18 | $45.47 | 9800 |
| 2026-02-24 | 44.07 | $45.19 | 7803 |
| 2026-02-23 | 43.97 | $44.80 | 8925 |
| 2026-02-20 | 43.88 | $45.07 | 15000 |
| 2026-02-19 | 43.78 | $44.75 | 18700 |
| 2026-02-18 | 43.70 | $44.70 | 13900 |
| 2026-02-17 | 43.59 | $44.38 | 17638 |
| 2026-02-13 | 43.53 | $44.38 | 7905 |
| 2026-02-12 | 43.47 | $44.36 | 13512 |
| 2026-02-11 | 43.41 | $44.73 | 9000 |
| 2026-02-10 | 43.32 | $44.42 | 15812 |
| 2026-02-09 | 43.25 | $44.24 | 11332 |
| 2026-02-06 | 43.17 | $44.01 | 12800 |
| 2026-02-05 | 43.09 | $43.06 | 9225 |
| 2026-02-04 | 43.04 | $43.41 | 20200 |
| 2026-02-03 | 42.99 | $43.43 | 8516 |
| 2026-02-02 | 42.93 | $43.33 | 15000 |
| 2026-01-30 | 42.86 | $42.99 | 9700 |
| 2026-01-29 | 42.77 | $43.38 | 7227 |
| 2026-01-28 | 42.67 | $43.40 | 7100 |
| 2026-01-27 | 42.56 | $43.43 | 9517 |
| 2026-01-26 | 42.46 | $43.09 | 32800 |
| 2026-01-23 | 42.37 | $43.09 | 7500 |
| 2026-01-22 | 42.27 | $43.08 | 15500 |
| 2026-01-21 | 42.16 | $43.03 | 14300 |
| 2026-01-20 | 42.06 | $42.54 | 16900 |
| 2026-01-16 | 42.00 | $43.23 | 17900 |
| 2026-01-15 | 41.89 | $43.21 | 11333 |
| 2026-01-14 | 41.79 | $43.08 | 9100 |
| 2026-01-13 | 41.72 | $42.95 | 16200 |
| 2026-01-12 | 41.65 | $43.07 | 9600 |
| 2026-01-09 | 41.58 | $42.60 | 17217 |
| 2026-01-08 | 41.53 | $42.38 | 26645 |
| 2026-01-07 | 41.48 | $42.08 | 60700 |
| 2026-01-06 | 41.44 | $42.48 | 8435 |
| 2026-01-05 | 41.39 | $42.19 | 20600 |
| 2026-01-02 | 41.35 | $41.85 | 98830 |
| 2025-12-31 | 41.32 | $41.22 | 15909 |
| 2025-12-30 | 41.31 | $41.37 | 8700 |
| 2025-12-29 | 41.30 | $41.32 | 32920 |
| 2025-12-26 | 41.29 | $41.32 | 15500 |
| 2025-12-24 | 41.28 | $41.21 | 12300 |
| 2025-12-23 | 41.25 | $41.13 | 17400 |
| 2025-12-22 | 41.22 | $41.02 | 18104 |
| 2025-12-19 | 41.18 | $40.97 | 10900 |
| 2025-12-18 | 41.13 | $41.35 | 7251 |
| 2025-12-17 | 41.08 | $41.04 | 16500 |
| 2025-12-16 | 41.04 | $41.26 | 11200 |
| 2025-12-15 | 41.02 | $41.57 | 13409 |
| 2025-12-12 | 40.99 | $41.49 | 7847 |
| 2025-12-11 | 40.98 | $41.74 | 12008 |
| 2025-12-10 | 40.98 | $41.58 | 18500 |
| 2025-12-09 | 40.98 | $41.35 | 26120 |
| 2025-12-08 | 40.99 | $41.40 | 8833 |
| 2025-12-05 | 40.95 | $41.47 | 68300 |
| 2025-12-04 | 40.92 | $41.38 | 10031 |
| 2025-12-03 | 40.91 | $41.22 | 12900 |
| 2025-12-02 | 40.89 | $41.07 | 6708 |
| 2025-12-01 | 40.90 | $41.02 | 20922 |
| 2025-11-28 | 40.90 | $41.18 | 2500 |
| 2025-11-26 | 40.90 | $41.08 | 18723 |
| 2025-11-25 | 40.91 | $40.74 | 12902 |
| 2025-11-24 | 40.93 | $40.48 | 11500 |
| 2025-11-21 | 40.96 | $40.30 | 9600 |
| 2025-11-20 | 40.99 | $39.87 | 10200 |
| 2025-11-19 | 41.03 | $40.37 | 30500 |
| 2025-11-18 | 41.03 | $40.31 | 27039 |
| 2025-11-17 | 41.03 | $40.68 | 53533 |
| 2025-11-14 | 41.02 | $41.16 | 19800 |
| 2025-11-13 | 40.97 | $41.22 | 23639 |
| 2025-11-12 | 40.91 | $41.80 | 32629 |
| 2025-11-11 | 40.82 | $41.54 | 14548 |
| 2025-11-10 | 40.74 | $41.41 | 14700 |
| 2025-11-07 | 40.66 | $40.74 | 27719 |
| 2025-11-06 | 40.58 | $40.88 | 8500 |
| 2025-11-05 | 40.55 | $41.12 | 18723 |
| 2025-11-04 | 40.51 | $40.87 | 11500 |
| 2025-11-03 | 40.47 | $41.23 | 9800 |
| 2025-10-31 | 40.43 | $41.09 | 17400 |
| 2025-10-30 | 40.38 | $41.10 | 7400 |
| 2025-10-29 | 40.32 | $41.24 | 9321 |
| 2025-10-28 | 40.24 | $41.11 | 13700 |
| 2025-10-27 | 40.15 | $41.15 | 17500 |
| 2025-10-24 | 40.06 | $40.83 | 14511 |
| 2025-10-23 | 39.98 | $40.66 | 8200 |
| 2025-10-22 | 39.90 | $40.37 | 17700 |
| 2025-10-21 | 39.84 | $40.40 | 22609 |
| 2025-10-20 | 39.78 | $40.54 | 21605 |
| 2025-10-17 | 39.72 | $40.13 | 5900 |
| 2025-10-16 | 39.67 | $40.08 | 21433 |
| 2025-10-15 | 39.62 | $39.99 | 11200 |
| 2025-10-14 | 39.57 | $39.78 | 7700 |
| 2025-10-13 | 39.53 | $39.81 | 7200 |
| 2025-10-10 | 39.49 | $39.22 | 32048 |
| 2025-10-09 | 39.48 | $40.23 | 19100 |
| 2025-10-08 | 39.42 | $40.38 | 14222 |
| 2025-10-07 | 39.33 | $40.15 | 17900 |
| 2025-10-06 | 39.26 | $40.32 | 13503 |
| 2025-10-03 | 39.17 | $40.08 | 10131 |
| 2025-10-02 | 39.08 | $39.83 | 6613 |
| 2025-10-01 | 39.00 | $39.68 | 6100 |
| 2025-09-30 | 38.93 | $39.41 | 9837 |
| 2025-09-29 | 38.86 | $39.29 | 9509 |
| 2025-09-26 | 38.81 | $39.16 | 4405 |
| 2025-09-25 | 38.77 | $39.11 | 28800 |
| 2025-09-24 | 38.73 | $39.24 | 11813 |
| 2025-09-23 | 38.69 | $39.24 | 39400 |
| 2025-09-22 | 38.66 | $39.23 | 9628 |
| 2025-09-19 | 38.64 | $39.11 | 4806 |
| 2025-09-18 | 38.60 | $39.12 | 9300 |
| 2025-09-17 | 38.57 | $38.99 | 9200 |
| 2025-09-16 | 38.55 | $38.97 | 8900 |
| 2025-09-15 | 38.52 | $39.08 | 10300 |
| 2025-09-12 | 38.49 | $38.95 | 4534 |
| 2025-09-11 | 38.46 | $39.07 | 6200 |
| 2025-09-10 | 38.42 | $38.65 | 18625 |
| 2025-09-09 | 38.39 | $38.59 | 9800 |
| 2025-09-08 | 38.35 | $38.51 | 20400 |
| 2025-09-05 | 38.32 | $38.34 | 11913 |
| 2025-09-04 | 38.29 | $38.29 | 30605 |
| 2025-09-03 | 38.25 | $38.17 | 10000 |
| 2025-09-02 | 38.21 | $38.13 | 9821 |
| 2025-08-29 | 38.16 | $38.22 | 6900 |
| 2025-08-28 | 38.09 | $38.39 | 23500 |
| 2025-08-27 | 38.04 | $38.33 | 14743 |
| 2025-08-26 | 37.99 | $38.48 | 12320 |
| 2025-08-25 | 37.94 | $38.59 | 10100 |
| 2025-08-22 | 37.89 | $38.76 | 10046 |
| 2025-08-21 | 37.83 | $38.45 | 9900 |
| 2025-08-20 | 37.79 | $38.48 | 7023 |
| 2025-08-19 | 37.75 | $38.47 | 10713 |
| 2025-08-18 | 37.69 | $38.48 | 10337 |
| 2025-08-15 | 37.62 | $38.38 | 9800 |
| 2025-08-14 | 37.55 | $38.32 | 16201 |
| 2025-08-13 | 37.50 | $38.34 | 11513 |
| 2025-08-12 | 37.44 | $38.13 | 8124 |
| 2025-08-11 | 37.38 | $37.80 | 7422 |
| 2025-08-08 | 37.34 | $37.88 | 9600 |
| 2025-08-07 | 37.29 | $37.69 | 6900 |
| 2025-08-06 | 37.26 | $37.52 | 10100 |
| 2025-08-05 | 37.23 | $37.34 | 6007 |
| 2025-08-04 | 37.20 | $37.23 | 11514 |
| 2025-08-01 | 37.17 | $36.80 | 11932 |
| 2025-07-31 | 37.17 | $37.24 | 10712 |
| 2025-07-30 | 37.14 | $37.44 | 16045 |
| 2025-07-29 | 37.10 | $37.51 | 24700 |
| 2025-07-28 | 37.06 | $37.45 | 15000 |
| 2025-07-25 | 37.02 | $37.59 | 13047 |
| 2025-07-24 | 36.96 | $37.64 | 6500 |
| 2025-07-23 | 36.89 | $37.78 | 16237 |
| 2025-07-22 | 36.82 | $37.17 | 8715 |
| 2025-07-21 | 36.77 | $37.10 | 6900 |
| 2025-07-18 | 36.70 | $37.11 | 13700 |
| 2025-07-17 | 36.68 | $37.33 | 12248 |
| 2025-07-16 | 36.65 | $37.00 | 9035 |
| 2025-07-15 | 36.64 | $36.95 | 8205 |
| 2025-07-14 | 36.62 | $37.00 | 23934 |
| 2025-07-11 | 36.62 | $36.88 | 8200 |
| 2025-07-10 | 36.63 | $37.03 | 9925 |
| 2025-07-09 | 36.63 | $36.98 | 9300 |
| 2025-07-08 | 36.63 | $36.83 | 11700 |
| 2025-07-07 | 36.63 | $36.61 | 23549 |
| 2025-07-03 | 36.63 | $36.81 | 5927 |
| 2025-07-02 | 36.63 | $36.65 | 10433 |
| 2025-07-01 | 36.62 | $36.62 | 9900 |
| 2025-06-30 | 36.61 | $36.62 | 11100 |
| 2025-06-27 | 36.60 | $36.66 | 24301 |
| 2025-06-26 | 36.59 | $36.51 | 14513 |
| 2025-06-25 | 36.58 | $36.24 | 8502 |
| 2025-06-24 | 36.60 | $36.39 | 13700 |
| 2025-06-23 | 36.59 | $36.00 | 10500 |
| 2025-06-20 | 36.60 | $35.85 | 57200 |
| 2025-06-18 | 36.62 | $36.71 | 39831 |
| 2025-06-17 | 36.62 | $36.65 | 10400 |
| 2025-06-16 | 36.60 | $36.83 | 16800 |
| 2025-06-13 | 36.58 | $36.59 | 4600 |
| 2025-06-12 | 36.57 | $37.00 | 13100 |
| 2025-06-11 | 36.52 | $37.04 | 13013 |
| 2025-06-10 | 36.48 | $37.09 | 7900 |
| 2025-06-09 | 36.43 | $36.93 | 18900 |
| 2025-06-06 | 36.36 | $36.87 | 8200 |
| 2025-06-05 | 36.29 | $36.60 | 14600 |
| 2025-06-04 | 36.22 | $36.69 | 28438 |
| 2025-06-03 | 36.16 | $36.51 | 14125 |
| 2025-06-02 | 36.10 | $36.44 | 5000 |
| 2025-05-30 | 36.06 | $36.38 | 10100 |
| 2025-05-29 | 35.99 | $36.41 | 8100 |
| 2025-05-28 | 35.92 | $36.38 | 12309 |
| 2025-05-27 | 35.84 | $36.63 | 19334 |
| 2025-05-23 | 35.75 | $36.13 | 33500 |
| 2025-05-22 | 35.69 | $36.28 | 30300 |
| 2025-05-21 | 35.61 | $36.31 | 6334 |
| 2025-05-20 | 35.52 | $36.55 | 4300 |
| 2025-05-19 | 35.39 | $36.43 | 9200 |
| 2025-05-16 | 35.22 | $36.41 | 8913 |
| 2025-05-15 | 35.08 | $36.28 | 8700 |
| 2025-05-14 | 34.93 | $36.12 | 23500 |
| 2025-05-13 | 34.80 | $36.12 | 15100 |
| 2025-05-12 | 34.66 | $36.16 | 19200 |
| 2025-05-09 | 34.50 | $35.53 | 15600 |
| 2025-05-08 | 34.34 | $35.46 | 10843 |
| 2025-05-07 | 34.24 | $35.26 | 11100 |
| 2025-05-06 | 34.04 | $35.31 | 11214 |
| 2025-05-05 | 33.85 | $35.43 | 16700 |
| 2025-05-02 | 33.69 | $35.52 | 28500 |
| 2025-05-01 | 33.63 | $35.09 | 33308 |
| 2025-04-30 | 33.65 | $34.91 | 54306 |
| 2025-04-29 | 33.68 | $34.87 | 55500 |
| 2025-04-28 | 33.70 | $34.83 | 135745 |
| 2025-04-25 | 33.74 | $34.89 | 9134 |
| 2025-04-24 | 33.80 | $34.74 | 10046 |
| 2025-04-23 | 33.86 | $34.40 | 25500 |
| 2025-04-22 | 33.96 | $34.04 | 40403 |
| 2025-04-21 | 34.07 | $33.08 | 12900 |
| 2025-04-17 | 34.22 | $33.55 | 10430 |
| 2025-04-16 | 34.35 | $33.24 | 9529 |
| 2025-04-15 | 34.51 | $33.55 | 34738 |
| 2025-04-14 | 34.65 | $33.31 | 21600 |
| 2025-04-11 | 34.80 | $33.01 | 57200 |
| 2025-04-10 | 34.95 | $32.33 | 9800 |
| 2025-04-09 | 35.10 | $33.44 | 26643 |
| 2025-04-08 | 35.20 | $31.30 | 20107 |
| 2025-04-07 | 35.40 | $31.50 | 41600 |
| 2025-04-04 | 35.59 | $32.26 | 62400 |
| 2025-04-03 | 35.79 | $34.28 | 31916 |
| 2025-04-02 | 35.87 | $35.48 | 13800 |
| 2025-04-01 | 35.91 | $35.47 | 152800 |
| 2025-03-31 | 35.92 | $35.39 | 24548 |
| 2025-03-28 | 35.94 | $35.57 | 20002 |
| 2025-03-27 | 35.96 | $36.05 | 12800 |
| 2025-03-26 | 35.95 | $36.02 | 51100 |
| 2025-03-25 | 35.95 | $36.31 | 47043 |
| 2025-03-24 | 35.94 | $36.23 | 32125 |
| 2025-03-21 | 35.92 | $36.09 | 17455 |
| 2025-03-20 | 35.91 | $36.25 | 32324 |
| 2025-03-19 | 35.91 | $36.44 | 27080 |
| 2025-03-18 | 35.90 | $36.27 | 23200 |
| 2025-03-17 | 35.90 | $36.35 | 16211 |
| 2025-03-14 | 35.89 | $35.95 | 34113 |
| 2025-03-13 | 35.90 | $35.30 | 59900 |
| 2025-03-12 | 35.94 | $35.47 | 39423 |
| 2025-03-11 | 35.95 | $35.29 | 28200 |
| 2025-03-10 | 35.98 | $35.34 | 58805 |
| 2025-03-07 | 35.98 | $36.18 | 62500 |
| 2025-03-06 | 35.96 | $35.93 | 15802 |
| 2025-03-05 | 35.93 | $36.27 | 14600 |
| 2025-03-04 | 35.88 | $35.70 | 23142 |
| 2025-03-03 | 35.85 | $35.80 | 24300 |
| 2025-02-28 | 35.83 | $35.86 | 23400 |
| 2025-02-27 | 35.81 | $35.86 | 13700 |
| 2025-02-26 | 35.78 | $36.20 | 14100 |
| 2025-02-25 | 35.72 | $35.98 | 19300 |
| 2025-02-24 | 35.67 | $35.86 | 11000 |
| 2025-02-21 | 35.64 | $35.97 | 22901 |
| 2025-02-20 | 35.59 | $36.16 | 10900 |
| 2025-02-19 | 35.53 | $36.20 | 17600 |
| 2025-02-18 | 35.46 | $36.42 | 39947 |
| 2025-02-14 | 35.38 | $36.15 | 29300 |
| 2025-02-13 | 35.30 | $36.13 | 15645 |
| 2025-02-12 | 35.21 | $35.98 | 19600 |
| 2025-02-11 | 35.10 | $35.80 | 31400 |
| 2025-02-10 | 35.01 | $35.81 | 16548 |
| 2025-02-07 | 34.92 | $35.43 | 17800 |
| 2025-02-06 | 34.86 | $35.60 | 15400 |
| 2025-02-05 | 34.80 | $35.43 | 13837 |
| 2025-02-04 | 34.75 | $35.31 | 12400 |
| 2025-02-03 | 34.70 | $35.03 | 21300 |
| 2025-01-31 | 34.65 | $35.36 | 11546 |
| 2025-01-30 | 34.58 | $35.58 | 16227 |
| 2025-01-29 | 34.50 | $35.18 | 35600 |
| 2025-01-28 | 34.44 | $35.09 | 30536 |
| 2025-01-27 | 34.39 | $34.93 | 21600 |
| 2025-01-24 | 34.35 | $35.14 | 19400 |
| 2025-01-23 | 34.28 | $35.02 | 50120 |
| 2025-01-22 | 34.21 | $34.94 | 58019 |
| 2025-01-21 | 34.16 | $34.93 | 68900 |
| 2025-01-17 | 34.11 | $34.79 | 31800 |
| 2025-01-16 | 34.09 | $34.42 | 28901 |
| 2025-01-15 | 34.12 | $34.33 | 11100 |
| 2025-01-14 | 34.15 | $33.96 | 16421 |
| 2025-01-13 | 34.20 | $33.88 | 30700 |
| 2025-01-10 | 34.26 | $33.95 | 50000 |
| 2025-01-08 | 34.30 | $34.40 | 78100 |
| 2025-01-07 | 34.34 | $34.42 | 27900 |
| 2025-01-06 | 34.37 | $34.40 | 19045 |
| 2025-01-03 | 34.39 | $34.24 | 56700 |
| 2025-01-02 | 34.43 | $34.12 | 39000 |
| 2024-12-31 | 34.46 | $33.96 | 70402 |
| 2024-12-30 | 34.49 | $33.87 | 63700 |
| 2024-12-27 | 34.52 | $34.00 | 30003 |
| 2024-12-26 | 34.53 | $34.10 | 9428 |
| 2024-12-24 | 34.53 | $34.03 | 11615 |
| 2024-12-23 | 34.55 | $33.85 | 23401 |
| 2024-12-20 | 34.58 | $33.55 | 29634 |
| 2024-12-19 | 34.61 | $33.99 | 9900 |
| 2024-12-18 | 34.62 | $33.93 | 9540 |
| 2024-12-17 | 34.63 | $34.48 | 211645 |
| 2024-12-16 | 34.61 | $35.01 | 14729 |
| 2024-12-13 | 34.56 | $34.87 | 11200 |
| 2024-12-12 | 34.52 | $34.91 | 3100 |
| 2024-12-11 | 34.48 | $35.11 | 8237 |
| 2024-12-10 | 34.43 | $34.85 | 12811 |
| 2024-12-09 | 34.42 | $35.15 | 4700 |
| 2024-12-06 | 34.39 | $34.95 | 7800 |
| 2024-12-05 | 34.39 | $34.92 | 3928 |
| 2024-12-04 | 34.37 | $34.85 | 8600 |
| 2024-12-03 | 34.36 | $34.79 | 3600 |
| 2024-12-02 | 34.34 | $34.67 | 5600 |
| 2024-11-29 | 34.33 | $34.41 | 1630 |
| 2024-11-27 | 34.32 | $34.15 | 7000 |
| 2024-11-26 | 34.35 | $34.20 | 8124 |
| 2024-11-25 | 34.38 | $34.37 | 5618 |
| 2024-11-22 | 34.42 | $34.37 | 4301 |
| 2024-11-21 | 34.44 | $34.22 | 4048 |
| 2024-11-20 | 34.47 | $34.12 | 14900 |
| 2024-11-19 | 34.50 | $34.14 | 6600 |
| 2024-11-18 | 34.54 | $34.15 | 13342 |
| 2024-11-15 | 34.59 | $33.98 | 16320 |
| 2024-11-14 | 34.65 | $34.14 | 6340 |
| 2024-11-13 | 34.70 | $34.03 | 23542 |
| 2024-11-12 | 34.75 | $34.13 | 12414 |
| 2024-11-11 | 34.79 | $34.62 | 7300 |
| 2024-11-08 | 34.82 | $34.49 | 11333 |
| 2024-11-07 | 34.86 | $34.97 | 4028 |
| 2024-11-06 | 34.87 | $34.59 | 3400 |
| 2024-11-05 | 34.90 | $34.63 | 4814 |
| 2024-11-04 | 34.92 | $34.42 | 14400 |
| 2024-11-01 | 34.97 | $34.38 | 193130 |
| 2024-10-31 | 35.02 | $34.32 | 6600 |
| 2024-10-30 | 35.06 | $34.65 | 9300 |
| 2024-10-29 | 35.08 | $34.92 | 4700 |
| 2024-10-28 | 35.08 | $35.05 | 5505 |
| 2024-10-25 | 35.07 | $34.79 | 18717 |
| 2024-10-24 | 35.08 | $34.78 | 60700 |
| 2024-10-23 | 35.10 | $34.78 | 7612 |
| 2024-10-22 | 35.08 | $34.98 | 6814 |
| 2024-10-21 | 35.06 | $35.07 | 3437 |
| 2024-10-18 | 35.01 | $35.28 | 14600 |
| 2024-10-17 | 34.93 | $35.08 | 3300 |
| 2024-10-16 | 34.88 | $35.06 | 2212 |
| 2024-10-15 | 34.80 | $34.84 | 5300 |
| 2024-10-14 | 34.73 | $35.35 | 9348 |
| 2024-10-11 | 34.64 | $35.31 | 3900 |
| 2024-10-10 | 34.54 | $35.12 | 5100 |
| 2024-10-09 | 34.45 | $35.15 | 3400 |
| 2024-10-08 | 34.35 | $35.04 | 15244 |
| 2024-10-07 | 34.25 | $35.42 | 6900 |
| 2024-10-04 | 34.13 | $35.42 | 5409 |
| 2024-10-03 | 34.00 | $35.01 | 10000 |
| 2024-10-02 | 33.91 | $35.15 | 7034 |
| 2024-10-01 | 33.82 | $34.91 | 7300 |
| 2024-09-30 | 33.75 | $34.90 | 9700 |
| 2024-09-27 | 33.71 | $34.96 | 8000 |
| 2024-09-26 | 33.65 | $35.15 | 7000 |
| 2024-09-25 | 33.58 | $34.44 | 4400 |
| 2024-09-24 | 33.54 | $34.46 | 12317 |
| 2024-09-23 | 33.51 | $34.05 | 5800 |
| 2024-09-20 | 33.50 | $33.83 | 1949 |
| 2024-09-19 | 33.48 | $34.00 | 5300 |
| 2024-09-18 | 33.46 | $33.45 | 8700 |
| 2024-09-17 | 33.46 | $33.48 | 7400 |
| 2024-09-16 | 33.47 | $33.47 | 6521 |
| 2024-09-13 | 33.47 | $33.36 | 12147 |
| 2024-09-12 | 33.48 | $33.37 | 1900 |
| 2024-09-11 | 33.45 | $33.20 | 4600 |
| 2024-09-10 | 33.44 | $32.97 | 4000 |
| 2024-09-09 | 33.42 | $33.10 | 2109 |
| 2024-09-06 | 33.38 | $32.71 | 4501 |
| 2024-09-05 | 33.37 | $33.26 | 2400 |
| 2024-09-04 | 33.29 | $33.33 | 13410 |
| 2024-09-03 | 33.21 | $33.56 | 8200 |
| 2024-08-30 | 33.10 | $34.05 | 5300 |
| 2024-08-29 | 33.01 | $33.84 | 6023 |
| 2024-08-28 | 32.97 | $33.66 | 6900 |
| 2024-08-27 | 32.97 | $33.74 | 17741 |
| 2024-08-26 | 32.96 | $33.71 | 2613 |
| 2024-08-23 | 32.94 | $33.84 | 3300 |
| 2024-08-22 | 32.92 | $33.49 | 7400 |
| 2024-08-21 | 32.90 | $33.62 | 9430 |
| 2024-08-20 | 32.89 | $33.40 | 14805 |
| 2024-08-19 | 32.90 | $33.71 | 3138 |
| 2024-08-16 | 32.91 | $33.47 | 3640 |
| 2024-08-15 | 32.92 | $33.48 | 8900 |
| 2024-08-14 | 32.93 | $32.93 | 15200 |
| 2024-08-13 | 32.98 | $32.90 | 6128 |
| 2024-08-12 | 33.06 | $32.52 | 16200 |
| 2024-08-09 | 33.14 | $32.46 | 3120 |
| 2024-08-08 | 33.24 | $32.37 | 18400 |
| 2024-08-07 | 33.33 | $31.81 | 17100 |
| 2024-08-06 | 33.46 | $31.58 | 18300 |
| 2024-08-05 | 33.57 | $31.36 | 14204 |
| 2024-08-02 | 33.70 | $32.21 | 9100 |
| 2024-08-01 | 33.79 | $33.10 | 5405 |
| 2024-07-31 | 33.84 | $33.78 | 9217 |
| 2024-07-30 | 33.83 | $33.39 | 84430 |
| 2024-07-29 | 33.83 | $33.41 | 14635 |
| 2024-07-26 | 33.83 | $33.44 | 5745 |
| 2024-07-25 | 33.83 | $33.11 | 14646 |
| 2024-07-24 | 33.84 | $33.28 | 16337 |
| 2024-07-23 | 33.85 | $33.72 | 4000 |
| 2024-07-22 | 33.84 | $33.90 | 21200 |
| 2024-07-19 | 33.80 | $33.58 | 7148 |
| 2024-07-18 | 33.81 | $33.79 | 9700 |
| 2024-07-17 | 33.80 | $33.95 | 8300 |
| 2024-07-16 | 33.77 | $34.37 | 4446 |
| 2024-07-15 | 33.71 | $34.20 | 10000 |
| 2024-07-12 | 33.68 | $34.45 | 12022 |
| 2024-07-11 | 33.64 | $34.24 | 2124 |
| 2024-07-10 | 33.60 | $34.25 | 11000 |
| 2024-07-09 | 33.57 | $33.86 | 3206 |
| 2024-07-08 | 33.56 | $33.94 | 15700 |
| 2024-07-05 | 33.55 | $33.96 | 18145 |
| 2024-07-03 | 33.53 | $34.10 | 2800 |
| 2024-07-02 | 33.49 | $33.58 | 6503 |
| 2024-07-01 | 33.48 | $33.50 | 14513 |
| 2024-06-28 | 33.49 | $33.38 | 6200 |
| 2024-06-27 | 33.48 | $33.37 | 6114 |
| 2024-06-26 | 33.48 | $33.42 | 6035 |
| 2024-06-25 | 33.49 | $33.48 | 3500 |
| 2024-06-24 | 33.50 | $33.41 | 4827 |
| 2024-06-21 | 33.51 | $33.25 | 3044 |
| 2024-06-20 | 33.53 | $33.67 | 8300 |
| 2024-06-18 | 33.54 | $33.54 | 18300 |
| 2024-06-17 | 33.57 | $33.39 | 13911 |
| 2024-06-14 | 33.60 | $33.28 | 9900 |
| 2024-06-13 | 33.63 | $33.45 | 14300 |
| 2024-06-12 | 33.65 | $33.69 | 89519 |
| 2024-06-11 | 33.65 | $33.43 | 196900 |
| 2024-06-10 | 33.66 | $33.71 | 31040 |
| 2024-06-07 | 33.65 | $33.66 | 294404 |
| 2024-06-06 | 33.64 | $33.72 | 28500 |
| 2024-06-05 | 33.61 | $33.61 | 60129 |
| 2024-06-04 | 33.60 | $33.29 | 35700 |
| 2024-06-03 | 33.59 | $33.44 | 15900 |
| 2024-05-31 | 33.57 | $33.51 | 57300 |
| 2024-05-30 | 33.54 | $33.37 | 5800 |
| 2024-05-29 | 33.49 | $33.24 | 19316 |
| 2024-05-28 | 33.46 | $33.68 | 9600 |
| 2024-05-24 | 33.42 | $33.71 | 8001 |
| 2024-05-23 | 33.37 | $33.55 | 12749 |
| 2024-05-22 | 33.31 | $33.66 | 13003 |
| 2024-05-21 | 33.26 | $33.93 | 5300 |
| 2024-05-20 | 33.18 | $34.01 | 9248 |
| 2024-05-17 | 33.10 | $33.99 | 11217 |
| 2024-05-16 | 32.99 | $33.89 | 9500 |
| 2024-05-15 | 32.90 | $33.87 | 9500 |
| 2024-05-14 | 32.80 | $33.71 | 11700 |
| 2024-05-13 | 32.72 | $33.62 | 6509 |
| 2024-05-10 | 32.65 | $33.49 | 12644 |
| 2024-05-09 | 32.59 | $33.42 | 2700 |
| 2024-05-08 | 32.56 | $33.30 | 12500 |
| 2024-05-07 | 32.52 | $33.28 | 7438 |
| 2024-05-06 | 32.50 | $33.19 | 7914 |
| 2024-05-03 | 32.48 | $32.96 | 4400 |
| 2024-05-02 | 32.46 | $32.83 | 4000 |
| 2024-05-01 | 32.44 | $32.53 | 10800 |
| 2024-04-30 | 32.45 | $32.61 | 3200 |
| 2024-04-29 | 32.46 | $32.81 | 6500 |
| 2024-04-26 | 32.46 | $32.76 | 5100 |
| 2024-04-25 | 32.46 | $32.39 | 7600 |
| 2024-04-24 | 32.48 | $32.52 | 11338 |
| 2024-04-23 | 32.49 | $32.49 | 5500 |
| 2024-04-22 | 32.49 | $32.29 | 3600 |
| 2024-04-19 | 32.51 | $31.92 | 12400 |
| 2024-04-18 | 32.55 | $31.96 | 6300 |
| 2024-04-17 | 32.58 | $31.94 | 6000 |
| 2024-04-16 | 32.60 | $32.00 | 5100 |
| 2024-04-15 | 32.61 | $32.28 | 4006 |
| 2024-04-12 | 32.60 | $32.34 | 5006 |
| 2024-04-11 | 32.59 | $32.77 | 10200 |
| 2024-04-10 | 32.56 | $32.61 | 10500 |
| 2024-04-09 | 32.54 | $32.77 | 6447 |
| 2024-04-08 | 32.50 | $32.76 | 4200 |
| 2024-04-05 | 32.47 | $32.61 | 14800 |
| 2024-04-04 | 32.45 | $32.51 | 44300 |
| 2024-04-03 | 32.42 | $32.71 | 4000 |
| 2024-04-02 | 32.37 | $32.68 | 5916 |
| 2024-04-01 | 32.33 | $32.90 | 18418 |
| 2024-03-28 | 32.28 | $32.82 | 20400 |
| 2024-03-27 | 32.22 | $32.77 | 8944 |
| 2024-03-26 | 32.16 | $32.64 | 11537 |
| 2024-03-25 | 32.11 | $32.57 | 6800 |
| 2024-03-22 | 32.07 | $32.68 | 7300 |
| 2024-03-21 | 32.02 | $32.65 | 14116 |
| 2024-03-20 | 31.97 | $32.56 | 63900 |
| 2024-03-19 | 31.91 | $32.29 | 7100 |
| 2024-03-18 | 31.86 | $32.19 | 4336 |
| 2024-03-15 | 31.82 | $32.14 | 5648 |
| 2024-03-14 | 31.77 | $32.19 | 3000 |
| 2024-03-13 | 31.72 | $32.20 | 6700 |
| 2024-03-12 | 31.64 | $32.24 | 9400 |
| 2024-03-11 | 31.58 | $31.95 | 7524 |
| 2024-03-08 | 31.53 | $32.08 | 6200 |
| 2024-03-07 | 31.47 | $32.19 | 4221 |
| 2024-03-06 | 31.40 | $32.01 | 5231 |
| 2024-03-05 | 31.34 | $31.74 | 3900 |
| 2024-03-04 | 31.28 | $31.87 | 5500 |
| 2024-03-01 | 31.22 | $31.88 | 7547 |
| 2024-02-29 | 31.16 | $31.62 | 4224 |
| 2024-02-28 | 31.10 | $31.52 | 6500 |
| 2024-02-27 | 31.05 | $31.71 | 5416 |
| 2024-02-26 | 31.00 | $31.63 | 4500 |
| 2024-02-23 | 30.94 | $31.75 | 6200 |
| 2024-02-22 | 30.88 | $31.68 | 11005 |
| 2024-02-21 | 30.81 | $31.36 | 7200 |
| 2024-02-20 | 30.76 | $31.33 | 11400 |
| 2024-02-16 | 30.69 | $31.32 | 7128 |
| 2024-02-15 | 30.63 | $31.20 | 8500 |
| 2024-02-14 | 30.57 | $31.02 | 37124 |
| 2024-02-13 | 30.51 | $30.70 | 37300 |
| 2024-02-12 | 30.48 | $31.01 | 5000 |
| 2024-02-09 | 30.44 | $30.93 | 3727 |
| 2024-02-08 | 30.41 | $30.83 | 3535 |
| 2024-02-07 | 30.37 | $30.81 | 10337 |
| 2024-02-06 | 30.34 | $30.87 | 7822 |
| 2024-02-05 | 30.31 | $30.63 | 6700 |
| 2024-02-02 | 30.28 | $30.63 | 8709 |
| 2024-02-01 | 30.25 | $30.60 | 6001 |
| 2024-01-31 | 30.22 | $30.41 | 5200 |
| 2024-01-30 | 30.21 | $30.57 | 5135 |
| 2024-01-29 | 30.19 | $30.66 | 8113 |
| 2024-01-26 | 30.17 | $30.55 | 8946 |
| 2024-01-25 | 30.15 | $30.50 | 4421 |
| 2024-01-24 | 30.13 | $30.34 | 9800 |
| 2024-01-23 | 30.12 | $30.19 | 19040 |
| 2024-01-22 | 30.11 | $30.10 | 7144 |
| 2024-01-19 | 30.09 | $30.11 | 2916 |
| 2024-01-18 | 30.09 | $29.99 | 3312 |
| 2024-01-17 | 30.08 | $29.76 | 3700 |
| 2024-01-16 | 30.08 | $30.05 | 5800 |
| 2024-01-12 | 30.08 | $30.31 | 4333 |
| 2024-01-11 | 30.05 | $30.22 | 7900 |
| 2024-01-10 | 30.03 | $30.19 | 13700 |
| 2024-01-09 | 30.00 | $30.07 | 4600 |
| 2024-01-08 | 29.97 | $30.27 | 23900 |
| 2024-01-05 | 29.93 | $30.09 | 5438 |
| 2024-01-04 | 29.90 | $30.08 | 9038 |
| 2024-01-03 | 29.87 | $30.02 | 3727 |
| 2024-01-02 | 29.84 | $30.12 | 4540 |
| 2023-12-29 | 29.81 | $30.21 | 12600 |
| 2023-12-28 | 29.77 | $30.20 | 31016 |
| 2023-12-27 | 29.73 | $30.15 | 32744 |
| 2023-12-26 | 29.68 | $30.14 | 20700 |
| 2023-12-22 | 29.64 | $30.07 | 16500 |
| 2023-12-21 | 29.61 | $30.06 | 15022 |
| 2023-12-20 | 29.57 | $29.76 | 15200 |
| 2023-12-19 | 29.54 | $30.03 | 4500 |
| 2023-12-18 | 29.51 | $29.84 | 20425 |
| 2023-12-15 | 29.48 | $29.75 | 14900 |
| 2023-12-14 | 29.44 | $29.95 | 16100 |
| 2023-12-13 | 29.41 | $29.84 | 11614 |
| 2023-12-12 | 29.37 | $29.67 | 27927 |
| 2023-12-11 | 29.32 | $29.70 | 20326 |
| 2023-12-08 | 29.27 | $29.54 | 2700 |
| 2023-12-07 | 29.21 | $29.45 | 10517 |
| 2023-12-06 | 29.17 | $29.47 | 3500 |
| 2023-12-05 | 29.12 | $29.41 | 10200 |
| 2023-12-04 | 29.08 | $29.44 | 13409 |
| 2023-12-01 | 29.04 | $29.56 | 11333 |
| 2023-11-30 | 28.99 | $29.44 | 5711 |
| 2023-11-29 | 28.92 | $29.28 | 9701 |
| 2023-11-28 | 28.84 | $29.25 | 11900 |
| 2023-11-27 | 28.76 | $29.30 | 8104 |
| 2023-11-24 | 28.66 | $29.42 | 21317 |
| 2023-11-22 | 28.56 | $29.32 | 53147 |
| 2023-11-21 | 28.48 | $29.21 | 29900 |
| 2023-11-20 | 28.41 | $29.31 | 7300 |
| 2023-11-17 | 28.32 | $29.25 | 8115 |
| 2023-11-16 | 28.24 | $29.07 | 3900 |
| 2023-11-15 | 28.18 | $29.19 | 4400 |
| 2023-11-14 | 28.14 | $29.08 | 7400 |
| 2023-11-13 | 28.11 | $28.69 | 8719 |
| 2023-11-10 | 28.11 | $28.63 | 2913 |
| 2023-11-09 | 28.10 | $28.52 | 3131 |
| 2023-11-08 | 28.11 | $28.49 | 22217 |
| 2023-11-07 | 28.12 | $28.54 | 900 |
| 2023-11-06 | 28.13 | $28.63 | 1609 |
| 2023-11-03 | 28.11 | $28.63 | 2300 |
| 2023-11-02 | 28.10 | $28.48 | 822 |
| 2023-11-01 | 28.08 | $28.02 | 5900 |
| 2023-10-31 | 28.07 | $27.75 | 26946 |
| 2023-10-30 | 28.09 | $27.61 | 16000 |
| 2023-10-27 | 28.12 | $27.37 | 11900 |
| 2023-10-26 | 28.18 | $27.50 | 2100 |
| 2023-10-25 | 28.23 | $27.66 | 3700 |
| 2023-10-24 | 28.27 | $27.82 | 3000 |
| 2023-10-23 | 28.31 | $27.55 | 4011 |
| 2023-10-20 | 28.36 | $27.60 | 4634 |
| 2023-10-19 | 28.42 | $27.93 | 8100 |
| 2023-10-18 | 28.46 | $28.20 | 6700 |
| 2023-10-17 | 28.51 | $28.59 | 2412 |
| 2023-10-16 | 28.54 | $28.59 | 22700 |
| 2023-10-13 | 28.57 | $28.48 | 4723 |
| 2023-10-12 | 28.61 | $28.71 | 7900 |
| 2023-10-11 | 28.64 | $28.77 | 13500 |
| 2023-10-10 | 28.65 | $28.63 | 10509 |
| 2023-10-09 | 28.67 | $28.29 | 8400 |
| 2023-10-06 | 28.70 | $28.35 | 4800 |
| 2023-10-05 | 28.73 | $28.09 | 12600 |
| 2023-10-04 | 28.77 | $27.97 | 12600 |
| 2023-10-03 | 28.82 | $28.01 | 6600 |
| 2023-10-02 | 28.88 | $28.31 | 2327 |
| 2023-09-29 | 28.92 | $28.51 | 26033 |
| 2023-09-28 | 28.94 | $28.58 | 4700 |
| 2023-09-27 | 28.97 | $28.50 | 12600 |
| 2023-09-26 | 29.00 | $28.44 | 15100 |
| 2023-09-25 | 29.02 | $28.73 | 11300 |
| 2023-09-22 | 29.01 | $28.81 | 1944 |
| 2023-09-21 | 28.99 | $28.71 | 9101 |
| 2023-09-20 | 28.99 | $29.12 | 4200 |
| 2023-09-19 | 28.95 | $29.15 | 3315 |
| 2023-09-18 | 28.91 | $29.17 | 4100 |
| 2023-09-15 | 28.86 | $29.25 | 8421 |
| 2023-09-14 | 28.82 | $29.38 | 14537 |
| 2023-09-13 | 28.78 | $28.93 | 6600 |
| 2023-09-12 | 28.77 | $29.01 | 2245 |
| 2023-09-11 | 28.77 | $29.07 | 6702 |
| 2023-09-08 | 28.77 | $28.88 | 4600 |
| 2023-09-07 | 28.79 | $28.85 | 6203 |
| 2023-09-06 | 28.80 | $29.01 | 3514 |
| 2023-09-05 | 28.80 | $29.14 | 4700 |
| 2023-09-01 | 28.80 | $29.16 | 8100 |
| 2023-08-31 | 28.80 | $28.97 | 2522 |
| 2023-08-30 | 28.80 | $29.05 | 12800 |
| 2023-08-29 | 28.80 | $29.10 | 8000 |
| 2023-08-28 | 28.83 | $28.87 | 8700 |
| 2023-08-25 | 28.87 | $28.58 | 3045 |
| 2023-08-24 | 28.93 | $28.47 | 4100 |
| 2023-08-23 | 28.98 | $28.58 | 5420 |
| 2023-08-22 | 29.02 | $28.34 | 38800 |
| 2023-08-21 | 29.07 | $28.36 | 7700 |
| 2023-08-18 | 29.12 | $28.29 | 18300 |
| 2023-08-17 | 29.16 | $28.41 | 5700 |
| 2023-08-16 | 29.20 | $28.53 | 7125 |
| 2023-08-15 | 29.23 | $28.67 | 2700 |
| 2023-08-14 | 29.25 | $29.01 | 13922 |
| 2023-08-11 | 29.24 | $29.06 | 9000 |
| 2023-08-10 | 29.24 | $29.25 | 7100 |
| 2023-08-09 | 29.23 | $29.12 | 3944 |
| 2023-08-08 | 29.21 | $29.09 | 4300 |
| 2023-08-07 | 29.18 | $29.18 | 2000 |
| 2023-08-04 | 29.14 | $29.01 | 3900 |
| 2023-08-03 | 29.11 | $29.06 | 5123 |
| 2023-08-02 | 29.07 | $29.11 | 6000 |
| 2023-08-01 | 29.06 | $29.57 | 7929 |
| 2023-07-31 | 29.03 | $29.79 | 5200 |
| 2023-07-28 | 28.99 | $29.71 | 5300 |
| 2023-07-27 | 28.94 | $29.42 | 4600 |
| 2023-07-26 | 28.90 | $29.37 | 4300 |
| 2023-07-25 | 28.86 | $29.36 | 3800 |
| 2023-07-24 | 28.82 | $29.31 | 5730 |
| 2023-07-21 | 28.77 | $29.22 | 8739 |
| 2023-07-20 | 28.79 | $29.09 | 7200 |
| 2023-07-19 | 28.83 | $29.14 | 9200 |
| 2023-07-18 | 28.86 | $29.03 | 6900 |
| 2023-07-17 | 28.92 | $28.92 | 11640 |
| 2023-07-14 | 28.98 | $28.98 | 10115 |
| 2023-07-13 | 29.04 | $29.09 | 7542 |
| 2023-07-12 | 29.08 | $28.79 | 6300 |
| 2023-07-11 | 29.13 | $28.53 | 6100 |
| 2023-07-10 | 29.19 | $28.36 | 14938 |
| 2023-07-07 | 29.25 | $28.31 | 6412 |
| 2023-07-06 | 29.31 | $28.33 | 11729 |
| 2023-07-05 | 29.38 | $28.85 | 33630 |
| 2023-07-03 | 29.41 | $29.07 | 9700 |
| 2023-06-30 | 29.43 | $28.95 | 16529 |
| 2023-06-29 | 29.44 | $28.71 | 18419 |
| 2023-06-28 | 29.44 | $28.68 | 19534 |
| 2023-06-27 | 29.46 | $28.57 | 37406 |
| 2023-06-26 | 29.50 | $28.40 | 15013 |
| 2023-06-23 | 29.53 | $28.34 | 2228 |
| 2023-06-22 | 29.57 | $29.70 | 5200 |
| 2023-06-21 | 29.55 | $29.76 | 14900 |
| 2023-06-20 | 29.55 | $29.84 | 5300 |
| 2023-06-16 | 29.53 | $30.19 | 9300 |
| 2023-06-15 | 29.50 | $30.18 | 5708 |
| 2023-06-14 | 29.47 | $30.11 | 3900 |
| 2023-06-13 | 29.42 | $29.96 | 27709 |
| 2023-06-12 | 29.40 | $29.78 | 24900 |
| 2023-06-09 | 29.37 | $29.65 | 2943 |
| 2023-06-08 | 29.35 | $29.57 | 16000 |
| 2023-06-07 | 29.33 | $29.49 | 23940 |
| 2023-06-06 | 29.32 | $29.72 | 23500 |
| 2023-06-05 | 29.31 | $29.45 | 11750 |
| 2023-06-02 | 29.30 | $29.57 | 36700 |
| 2023-06-01 | 29.27 | $29.07 | 34200 |
| 2023-05-31 | 29.27 | $28.78 | 8828 |
| 2023-05-30 | 29.28 | $29.05 | 4800 |
| 2023-05-26 | 29.30 | $29.39 | 14838 |
| 2023-05-25 | 29.30 | $29.06 | 5300 |
| 2023-05-24 | 29.31 | $29.07 | 13408 |
| 2023-05-23 | 29.30 | $29.30 | 6446 |
| 2023-05-22 | 29.29 | $29.68 | 6517 |
| 2023-05-19 | 29.27 | $29.58 | 14300 |
| 2023-05-18 | 29.25 | $29.59 | 7700 |
| 2023-05-17 | 29.24 | $29.43 | 9843 |
| 2023-05-16 | 29.23 | $29.29 | 6300 |
| 2023-05-15 | 29.24 | $29.45 | 12900 |
| 2023-05-12 | 29.24 | $29.24 | 4300 |
| 2023-05-11 | 29.24 | $29.23 | 13016 |
| 2023-05-10 | 29.25 | $29.20 | 12418 |
| 2023-05-09 | 29.24 | $29.30 | 32510 |
| 2023-05-08 | 29.23 | $29.40 | 7039 |
| 2023-05-05 | 29.22 | $29.39 | 6424 |
| 2023-05-04 | 29.19 | $28.96 | 4026 |
| 2023-05-03 | 29.18 | $28.98 | 5138 |
| 2023-05-02 | 29.18 | $29.03 | 11200 |
| 2023-05-01 | 29.18 | $29.46 | 8800 |
| 2023-04-28 | 29.15 | $29.35 | 19800 |
| 2023-04-27 | 29.12 | $29.30 | 3700 |
| 2023-04-26 | 29.08 | $28.93 | 16401 |
| 2023-04-25 | 29.05 | $28.95 | 17700 |
| 2023-04-24 | 29.00 | $29.28 | 38100 |
| 2023-04-21 | 28.94 | $29.27 | 7727 |
| 2023-04-20 | 28.88 | $29.28 | 27437 |
| 2023-04-19 | 28.81 | $29.37 | 27100 |
| 2023-04-18 | 28.75 | $29.47 | 8801 |
| 2023-04-17 | 28.67 | $29.42 | 2021 |
| 2023-04-14 | 28.58 | $29.30 | 15018 |
| 2023-04-13 | 28.51 | $29.27 | 17100 |
| 2023-04-12 | 28.42 | $29.06 | 29947 |
| 2023-04-11 | 28.37 | $29.15 | 11849 |
| 2023-04-10 | 28.31 | $29.08 | 16435 |
| 2023-04-06 | 28.27 | $28.90 | 32700 |
| 2023-04-05 | 28.25 | $28.79 | 51423 |
| 2023-04-04 | 28.27 | $28.89 | 23900 |
| 2023-04-03 | 28.27 | $28.99 | 23914 |
| 2023-03-31 | 28.28 | $28.94 | 22600 |
| 2023-03-30 | 28.29 | $28.76 | 9814 |
| 2023-03-29 | 28.30 | $28.56 | 12909 |
| 2023-03-28 | 28.31 | $28.17 | 8500 |
| 2023-03-27 | 28.33 | $28.14 | 12646 |
| 2023-03-24 | 28.36 | $27.98 | 6337 |
| 2023-03-23 | 28.39 | $28.06 | 14823 |
| 2023-03-22 | 28.43 | $27.96 | 19000 |
| 2023-03-21 | 28.47 | $28.18 | 9034 |
| 2023-03-20 | 28.50 | $27.78 | 23300 |
| 2023-03-17 | 28.56 | $27.58 | 13012 |
| 2023-03-16 | 28.64 | $27.89 | 32200 |
| 2023-03-15 | 28.71 | $27.54 | 27602 |
| 2023-03-14 | 28.79 | $28.10 | 15500 |
| 2023-03-13 | 28.85 | $27.94 | 14349 |
| 2023-03-10 | 28.90 | $28.23 | 13704 |
| 2023-03-09 | 28.94 | $28.61 | 9700 |
| 2023-03-08 | 28.97 | $29.03 | 8007 |
| 2023-03-07 | 28.97 | $28.92 | 16439 |
| 2023-03-06 | 28.98 | $29.15 | 16500 |
| 2023-03-03 | 28.98 | $29.15 | 41000 |
| 2023-03-02 | 28.98 | $28.99 | 53500 |
| 2023-03-01 | 28.99 | $28.78 | 5942 |
| 2023-02-28 | 29.00 | $28.59 | 6143 |
| 2023-02-27 | 29.02 | $28.73 | 19429 |
| 2023-02-24 | 29.04 | $28.55 | 10300 |
| 2023-02-23 | 29.07 | $28.87 | 5500 |
| 2023-02-22 | 29.08 | $28.72 | 9600 |
| 2023-02-21 | 29.10 | $28.81 | 10535 |
| 2023-02-17 | 29.11 | $29.06 | 37734 |
| 2023-02-16 | 29.10 | $29.16 | 10340 |
| 2023-02-15 | 29.08 | $29.28 | 24900 |
| 2023-02-14 | 29.04 | $29.20 | 11100 |
| 2023-02-13 | 29.02 | $29.21 | 11347 |
| 2023-02-10 | 28.99 | $28.92 | 42923 |
| 2023-02-09 | 28.97 | $29.13 | 19900 |
| 2023-02-08 | 28.93 | $29.08 | 68000 |
| 2023-02-07 | 28.89 | $29.11 | 9133 |
| 2023-02-06 | 28.85 | $29.04 | 17500 |
| 2023-02-03 | 28.80 | $29.14 | 30900 |
| 2023-02-02 | 28.74 | $29.22 | 8130 |
| 2023-02-01 | 28.67 | $29.13 | 53000 |
| 2023-01-31 | 28.59 | $29.02 | 34400 |
| 2023-01-30 | 28.48 | $28.99 | 27739 |
| 2023-01-27 | 28.40 | $29.15 | 21600 |
| 2023-01-26 | 28.30 | $29.22 | 20442 |
| 2023-01-25 | 28.20 | $29.08 | 32120 |
| 2023-01-24 | 28.11 | $29.05 | 22800 |
| 2023-01-23 | 28.01 | $29.05 | 30811 |
| 2023-01-20 | 27.92 | $28.87 | 25606 |
| 2023-01-19 | 27.82 | $28.62 | 47147 |
| 2023-01-18 | 27.74 | $28.58 | 13100 |
| 2023-01-17 | 27.67 | $28.71 | 9600 |
| 2023-01-13 | 27.61 | $28.63 | 14401 |
| 2023-01-12 | 27.57 | $28.52 | 26537 |
| 2023-01-11 | 27.55 | $28.43 | 13200 |
| 2023-01-10 | 27.52 | $28.26 | 27543 |
| 2023-01-09 | 27.50 | $28.23 | 5747 |
| 2023-01-06 | 27.48 | $28.18 | 6731 |
| 2023-01-05 | 27.46 | $27.82 | 11807 |
| 2023-01-04 | 27.61 | $27.86 | 6700 |
| 2023-01-03 | 27.76 | $27.44 | 99900 |
| 2022-12-30 | 27.95 | $26.93 | 31500 |
| 2022-12-29 | 28.16 | $27.38 | 14200 |
| 2022-12-28 | 28.36 | $27.08 | 22240 |
| 2022-12-27 | 28.54 | $27.37 | 23400 |
| 2022-12-23 | 28.71 | $27.17 | 56828 |
| 2022-12-22 | 28.89 | $27.09 | 73500 |
| 2022-12-21 | 29.07 | $27.25 | 31831 |
| 2022-12-20 | 29.24 | $26.87 | 59316 |
| 2022-12-19 | 29.42 | $27.02 | 23000 |
| 2022-12-16 | 29.60 | $27.13 | 13337 |
| 2022-12-15 | 29.77 | $27.51 | 108500 |
| 2022-12-14 | 29.91 | $27.92 | 52300 |
| 2022-12-13 | 30.04 | $28.01 | 22400 |
| 2022-12-12 | 30.16 | $27.95 | 33241 |
| 2022-12-09 | 30.29 | $27.80 | 20700 |
| 2022-12-08 | 30.41 | $27.83 | 7400 |
| 2022-12-07 | 30.49 | $27.74 | 12209 |
| 2022-12-06 | 30.58 | $30.83 | 32924 |
| 2022-12-05 | 30.52 | $30.95 | 25900 |
| 2022-12-02 | 30.44 | $31.19 | 22300 |
| 2022-12-01 | 30.33 | $31.11 | 18400 |
| 2022-11-30 | 30.21 | $31.31 | 8746 |
| 2022-11-29 | 30.10 | $30.83 | 34839 |
| 2022-11-28 | 30.00 | $30.60 | 13319 |
| 2022-11-25 | 29.91 | $30.79 | 2200 |
| 2022-11-23 | 29.80 | $30.72 | 9900 |
| 2022-11-22 | 29.70 | $30.68 | 55400 |
| 2022-11-21 | 29.60 | $30.48 | 6800 |
| 2022-11-18 | 29.50 | $30.54 | 29900 |
| 2022-11-17 | 29.39 | $30.55 | 10935 |
| 2022-11-16 | 29.28 | $30.38 | 59346 |
| 2022-11-15 | 29.18 | $30.58 | 33100 |
| 2022-11-14 | 29.07 | $30.32 | 7432 |
| 2022-11-11 | 28.97 | $30.53 | 19300 |
| 2022-11-10 | 28.84 | $30.27 | 17700 |
| 2022-11-09 | 28.74 | $29.38 | 10741 |
| 2022-11-08 | 28.66 | $29.63 | 19406 |
| 2022-11-07 | 28.57 | $29.50 | 14800 |
| 2022-11-04 | 28.50 | $29.46 | 10819 |
| 2022-11-03 | 28.44 | $28.87 | 12142 |
| 2022-11-02 | 28.43 | $28.77 | 21400 |
| 2022-11-01 | 28.44 | $29.06 | 8129 |
| 2022-10-31 | 28.44 | $28.81 | 7100 |
| 2022-10-28 | 28.41 | $28.85 | 4403 |
| 2022-10-27 | 28.36 | $28.67 | 24136 |
| 2022-10-26 | 28.32 | $28.73 | 12044 |
| 2022-10-25 | 28.30 | $28.68 | 27400 |
| 2022-10-24 | 28.26 | $28.34 | 6400 |
| 2022-10-21 | 28.25 | $28.50 | 14400 |
| 2022-10-20 | 28.24 | $28.31 | 10301 |
| 2022-10-19 | 28.27 | $28.28 | 16400 |
| 2022-10-18 | 28.30 | $28.48 | 7100 |
| 2022-10-17 | 28.34 | $28.36 | 5826 |
| 2022-10-14 | 28.39 | $27.87 | 17200 |
| 2022-10-13 | 28.47 | $28.18 | 16245 |
| 2022-10-12 | 28.54 | $27.78 | 11718 |
| 2022-10-11 | 28.64 | $27.84 | 5516 |
| 2022-10-10 | 28.73 | $28.12 | 8100 |
| 2022-10-07 | 28.85 | $28.27 | 9300 |
| 2022-10-06 | 28.94 | $28.72 | 3929 |
| 2022-10-05 | 28.99 | $28.94 | 21705 |
| 2022-10-04 | 29.02 | $28.98 | 7340 |
| 2022-10-03 | 29.04 | $28.25 | 7900 |
| 2022-09-30 | 29.09 | $27.83 | 7300 |
| 2022-09-29 | 29.18 | $27.84 | 6603 |
| 2022-09-28 | 29.28 | $28.34 | 88002 |
| 2022-09-27 | 29.35 | $28.05 | 4800 |
| 2022-09-26 | 29.46 | $28.15 | 9749 |
| 2022-09-23 | 29.56 | $28.29 | 9600 |
| 2022-09-22 | 29.67 | $28.82 | 16400 |
| 2022-09-21 | 29.75 | $28.96 | 10200 |
| 2022-09-20 | 29.82 | $29.14 | 8000 |
| 2022-09-19 | 29.88 | $29.45 | 8800 |
| 2022-09-16 | 29.94 | $29.35 | 8200 |
| 2022-09-15 | 30.01 | $29.60 | 5620 |
| 2022-09-14 | 30.07 | $29.84 | 11800 |
| 2022-09-13 | 30.13 | $29.74 | 12729 |
| 2022-09-12 | 30.19 | $30.42 | 5900 |
| 2022-09-09 | 30.22 | $30.10 | 13123 |
| 2022-09-08 | 30.24 | $29.61 | 14937 |
| 2022-09-07 | 30.29 | $29.55 | 6203 |
| 2022-09-06 | 30.32 | $29.41 | 2900 |
| 2022-09-02 | 30.38 | $29.40 | 9200 |
| 2022-09-01 | 30.43 | $29.59 | 19405 |
| 2022-08-31 | 30.46 | $29.75 | 5126 |
| 2022-08-30 | 30.49 | $29.84 | 31400 |
| 2022-08-29 | 30.51 | $30.11 | 9545 |
| 2022-08-26 | 30.51 | $30.14 | 3200 |
| 2022-08-25 | 30.53 | $30.67 | 11500 |
| 2022-08-24 | 30.51 | $30.36 | 7921 |
| 2022-08-23 | 30.50 | $30.30 | 5600 |
| 2022-08-22 | 30.47 | $30.36 | 8600 |
| 2022-08-19 | 30.45 | $30.57 | 3400 |
| 2022-08-18 | 30.42 | $30.87 | 12000 |
| 2022-08-17 | 30.37 | $30.86 | 8939 |
| 2022-08-16 | 30.32 | $30.97 | 9300 |
| 2022-08-15 | 30.26 | $30.92 | 5300 |
| 2022-08-12 | 30.18 | $30.96 | 5900 |
| 2022-08-11 | 30.10 | $30.59 | 36000 |
| 2022-08-10 | 30.02 | $30.60 | 16600 |
| 2022-08-09 | 29.94 | $30.22 | 26000 |
| 2022-08-08 | 29.90 | $30.44 | 10300 |
| 2022-08-05 | 29.83 | $30.38 | 11600 |
| 2022-08-04 | 29.80 | $30.35 | 19200 |
| 2022-08-03 | 29.76 | $30.34 | 6221 |
| 2022-08-02 | 29.70 | $30.12 | 5704 |
| 2022-08-01 | 29.65 | $30.25 | 4700 |
| 2022-07-29 | 29.61 | $30.40 | 5434 |
| 2022-07-28 | 29.56 | $30.31 | 4334 |
| 2022-07-27 | 29.52 | $30.20 | 5200 |
| 2022-07-26 | 29.48 | $29.76 | 9922 |
| 2022-07-25 | 29.48 | $29.97 | 3518 |
| 2022-07-22 | 29.46 | $29.80 | 2410 |
| 2022-07-21 | 29.44 | $30.00 | 6800 |
| 2022-07-20 | 29.40 | $29.77 | 12243 |
| 2022-07-19 | 29.40 | $29.85 | 9300 |
| 2022-07-18 | 29.37 | $29.31 | 6700 |
| 2022-07-15 | 29.36 | $29.28 | 33400 |
| 2022-07-14 | 29.40 | $28.97 | 3800 |
| 2022-07-13 | 29.44 | $29.17 | 5344 |
| 2022-07-12 | 29.47 | $29.24 | 13800 |
| 2022-07-11 | 29.54 | $29.22 | 7300 |
| 2022-07-08 | 29.63 | $29.62 | 7603 |
| 2022-07-07 | 29.72 | $29.62 | 15600 |
| 2022-07-06 | 29.82 | $29.17 | 10429 |
| 2022-07-05 | 29.94 | $29.12 | 61021 |
| 2022-07-01 | 30.06 | $29.38 | 7116 |
| 2022-06-30 | 30.18 | $29.36 | 9708 |
| 2022-06-29 | 30.28 | $29.50 | 17907 |
| 2022-06-28 | 30.38 | $29.58 | 24600 |
| 2022-06-27 | 30.47 | $29.65 | 6100 |
| 2022-06-24 | 30.55 | $29.67 | 9300 |
| 2022-06-23 | 30.61 | $29.28 | 15623 |
| 2022-06-22 | 30.67 | $29.31 | 43241 |
| 2022-06-21 | 30.76 | $29.72 | 37341 |
| 2022-06-17 | 30.80 | $29.24 | 12920 |
| 2022-06-16 | 30.86 | $29.12 | 83200 |
| 2022-06-15 | 30.93 | $30.11 | 12225 |
| 2022-06-14 | 30.97 | $29.78 | 15500 |
| 2022-06-13 | 31.02 | $29.79 | 11310 |
| 2022-06-10 | 31.07 | $30.51 | 10605 |
| 2022-06-09 | 31.04 | $30.99 | 5500 |
| 2022-06-08 | 30.98 | $31.43 | 23400 |
| 2022-06-07 | 30.92 | $31.66 | 433600 |
| 2022-06-06 | 30.83 | $31.68 | 5400 |
| 2022-06-03 | 30.78 | $31.42 | 9232 |
| 2022-06-02 | 30.76 | $31.83 | 10511 |
| 2022-06-01 | 30.75 | $31.41 | 7000 |
| 2022-05-31 | 30.76 | $31.49 | 11400 |
| 2022-05-27 | 30.75 | $31.40 | 6209 |
| 2022-05-26 | 30.75 | $31.14 | 9700 |
| 2022-05-25 | 30.77 | $30.79 | 10038 |
| 2022-05-24 | 30.79 | $30.67 | 14608 |
| 2022-05-23 | 30.79 | $30.92 | 14604 |
| 2022-05-20 | 30.81 | $30.64 | 64242 |
| 2022-05-19 | 30.85 | $30.50 | 10800 |
| 2022-05-18 | 30.91 | $30.36 | 24948 |
| 2022-05-17 | 31.00 | $31.07 | 20705 |
| 2022-05-16 | 31.05 | $30.67 | 17505 |
| 2022-05-13 | 31.12 | $30.73 | 28500 |
| 2022-05-12 | 31.18 | $29.95 | 22200 |
| 2022-05-11 | 31.28 | $29.92 | 18249 |
| 2022-05-10 | 31.38 | $30.10 | 8334 |
| 2022-05-09 | 31.47 | $29.91 | 11700 |
| 2022-05-06 | 31.58 | $30.70 | 5700 |
| 2022-05-05 | 31.66 | $30.94 | 17718 |
| 2022-05-04 | 31.72 | $31.75 | 6900 |
| 2022-05-03 | 31.75 | $31.51 | 58600 |
| 2022-05-02 | 31.81 | $31.37 | 11517 |
| 2022-04-29 | 31.87 | $31.29 | 11338 |
| 2022-04-28 | 31.92 | $31.63 | 14300 |
| 2022-04-27 | 31.96 | $31.12 | 13000 |
| 2022-04-26 | 32.05 | $30.71 | 19403 |
| 2022-04-25 | 32.13 | $31.38 | 9800 |
| 2022-04-22 | 32.18 | $31.46 | 18927 |
| 2022-04-21 | 32.22 | $31.70 | 16137 |
| 2022-04-20 | 32.24 | $32.06 | 19700 |
| 2022-04-19 | 32.26 | $32.09 | 13102 |
| 2022-04-18 | 32.26 | $32.00 | 13426 |
| 2022-04-14 | 32.27 | $32.00 | 11241 |
| 2022-04-13 | 32.27 | $32.05 | 9800 |
| 2022-04-12 | 32.25 | $31.78 | 9008 |
| 2022-04-11 | 32.20 | $31.93 | 18100 |
| 2022-04-08 | 32.12 | $32.19 | 4522 |
| 2022-04-07 | 32.03 | $32.15 | 25700 |
| 2022-04-06 | 31.96 | $32.14 | 16016 |
| 2022-04-05 | 31.90 | $32.42 | 13400 |
| 2022-04-04 | 31.79 | $32.79 | 20100 |
| 2022-04-01 | 31.64 | $32.50 | 9345 |
| 2022-03-31 | 31.55 | $32.20 | 11343 |
| 2022-03-30 | 31.50 | $32.56 | 21100 |
| 2022-03-29 | 31.47 | $32.79 | 15941 |
| 2022-03-28 | 31.40 | $32.39 | 11400 |
| 2022-03-25 | 31.38 | $32.34 | 23723 |
| 2022-03-24 | 31.38 | $32.34 | 15126 |
| 2022-03-23 | 31.35 | $32.16 | 30049 |
| 2022-03-22 | 31.34 | $32.38 | 16617 |
| 2022-03-21 | 31.34 | $32.04 | 15000 |
| 2022-03-18 | 31.37 | $32.28 | 6106 |
| 2022-03-17 | 31.40 | $31.90 | 7410 |
| 2022-03-16 | 31.48 | $31.78 | 34000 |
| 2022-03-15 | 31.55 | $30.64 | 57400 |
| 2022-03-14 | 31.66 | $30.42 | 31900 |
| 2022-03-11 | 31.78 | $30.38 | 15910 |
| 2022-03-10 | 31.93 | $30.65 | 36200 |
| 2022-03-09 | 32.08 | $31.02 | 36400 |
| 2022-03-08 | 32.19 | $30.19 | 39400 |
| 2022-03-07 | 32.32 | $29.74 | 29106 |
| 2022-03-04 | 32.48 | $30.73 | 24403 |
| 2022-03-03 | 32.59 | $31.31 | 16818 |
| 2022-03-02 | 32.69 | $31.84 | 13000 |
| 2022-03-01 | 32.76 | $31.46 | 13341 |
| 2022-02-28 | 32.84 | $31.96 | 35200 |
| 2022-02-25 | 32.86 | $32.34 | 18624 |
| 2022-02-24 | 32.87 | $31.74 | 188200 |
| 2022-02-23 | 32.91 | $31.99 | 39639 |
| 2022-02-22 | 32.94 | $32.35 | 68101 |
| 2022-02-18 | 32.95 | $32.71 | 19000 |
| 2022-02-17 | 32.96 | $32.91 | 34700 |
| 2022-02-16 | 32.98 | $33.34 | 31700 |
| 2022-02-15 | 32.99 | $33.27 | 45600 |
| 2022-02-14 | 33.00 | $32.77 | 39800 |
| 2022-02-11 | 33.06 | $32.96 | 16332 |
| 2022-02-10 | 33.10 | $33.35 | 69300 |
| 2022-02-09 | 33.14 | $33.63 | 36500 |
| 2022-02-08 | 33.16 | $33.16 | 5035 |
| 2022-02-07 | 33.18 | $32.93 | 18100 |
| 2022-02-04 | 33.22 | $32.91 | 12702 |
| 2022-02-03 | 33.26 | $32.89 | 38131 |
| 2022-02-02 | 33.30 | $33.33 | 38237 |
| 2022-02-01 | 33.33 | $33.20 | 10300 |
| 2022-01-31 | 33.37 | $33.05 | 13700 |
| 2022-01-28 | 33.40 | $32.44 | 74300 |
| 2022-01-27 | 33.47 | $32.48 | 13748 |
| 2022-01-26 | 33.53 | $32.49 | 21600 |
| 2022-01-25 | 33.59 | $32.57 | 15000 |
| 2022-01-24 | 33.65 | $32.60 | 20545 |
| 2022-01-21 | 33.70 | $32.92 | 16911 |
| 2022-01-20 | 33.73 | $33.40 | 30817 |
| 2022-01-19 | 33.72 | $33.48 | 7200 |
| 2022-01-18 | 33.68 | $33.51 | 11018 |
| 2022-01-14 | 33.66 | $33.88 | 29800 |
| 2022-01-13 | 33.64 | $33.87 | 22000 |
| 2022-01-12 | 33.62 | $34.13 | 11033 |
| 2022-01-11 | 33.58 | $33.91 | 15232 |
| 2022-01-10 | 33.56 | $33.51 | 18129 |
| 2022-01-07 | 33.56 | $33.74 | 25700 |
| 2022-01-06 | 33.56 | $33.72 | 20339 |
| 2022-01-05 | 33.57 | $33.74 | 10440 |
| 2022-01-04 | 33.58 | $34.05 | 24800 |
| 2022-01-03 | 33.53 | $33.93 | 16838 |
| 2021-12-31 | 33.48 | $33.68 | 13100 |
| 2021-12-30 | 33.46 | $33.76 | 13948 |
| 2021-12-29 | 33.41 | $33.70 | 13700 |
| 2021-12-28 | 33.36 | $33.76 | 12100 |
| 2021-12-27 | 33.33 | $33.78 | 25900 |
| 2021-12-23 | 33.29 | $33.58 | 15000 |
| 2021-12-22 | 33.31 | $33.40 | 7513 |
| 2021-12-21 | 33.34 | $33.21 | 10612 |
| 2021-12-20 | 33.39 | $32.79 | 9446 |
| 2021-12-17 | 33.45 | $33.07 | 9201 |
| 2021-12-16 | 33.51 | $33.49 | 13400 |
| 2021-12-15 | 33.56 | $33.51 | 4904 |
| 2021-12-14 | 33.60 | $33.28 | 8400 |
| 2021-12-13 | 33.66 | $33.40 | 10300 |
| 2021-12-10 | 33.71 | $33.68 | 4300 |
| 2021-12-09 | 33.74 | $33.69 | 11741 |
| 2021-12-08 | 33.76 | $33.85 | 5200 |
| 2021-12-07 | 33.77 | $33.89 | 13605 |
| 2021-12-06 | 33.79 | $33.22 | 18000 |
| 2021-12-03 | 33.84 | $32.95 | 9532 |
| 2021-12-02 | 33.91 | $33.17 | 15621 |
| 2021-12-01 | 33.96 | $32.74 | 14100 |
| 2021-11-30 | 34.02 | $32.83 | 22300 |
| 2021-11-29 | 34.08 | $33.14 | 12400 |
| 2021-11-26 | 34.11 | $32.95 | 4400 |
| 2021-11-24 | 34.16 | $33.99 | 6000 |
| 2021-11-23 | 34.15 | $34.02 | 3536 |
| 2021-11-22 | 34.14 | $34.06 | 10600 |
| 2021-11-19 | 34.14 | $34.11 | 9500 |
| 2021-11-18 | 34.13 | $34.25 | 2222 |
| 2021-11-17 | 34.11 | $34.37 | 4037 |
| 2021-11-16 | 34.09 | $34.50 | 4917 |
| 2021-11-15 | 34.06 | $34.44 | 6000 |
| 2021-11-12 | 34.02 | $34.43 | 12021 |
| 2021-11-11 | 33.99 | $34.27 | 9500 |
| 2021-11-10 | 33.95 | $33.92 | 143700 |
| 2021-11-09 | 33.92 | $34.18 | 8100 |
| 2021-11-08 | 33.87 | $34.33 | 11100 |
| 2021-11-05 | 33.81 | $34.19 | 7438 |
| 2021-11-04 | 33.75 | $34.25 | 4600 |
| 2021-11-03 | 33.69 | $34.17 | 5200 |
| 2021-11-02 | 33.62 | $33.97 | 12400 |
| 2021-11-01 | 33.56 | $34.05 | 4900 |
| 2021-10-29 | 33.49 | $33.77 | 7600 |
| 2021-10-28 | 33.45 | $33.90 | 14443 |
| 2021-10-27 | 33.40 | $33.77 | 12400 |
| 2021-10-26 | 33.37 | $33.96 | 17135 |
| 2021-10-25 | 33.32 | $33.96 | 20122 |
| 2021-10-22 | 33.30 | $33.88 | 17826 |
| 2021-10-21 | 33.27 | $33.85 | 49124 |
| 2021-10-20 | 33.27 | $33.95 | 11400 |
| 2021-10-19 | 33.24 | $33.92 | 11928 |
| 2021-10-18 | 33.20 | $33.68 | 28411 |
| 2021-10-15 | 33.16 | $33.82 | 9900 |
| 2021-10-14 | 33.15 | $33.54 | 54310 |
| 2021-10-13 | 33.16 | $33.30 | 6400 |
| 2021-10-12 | 33.18 | $33.05 | 5711 |
| 2021-10-11 | 33.22 | $33.12 | 2144 |
| 2021-10-08 | 33.26 | $33.08 | 4746 |
| 2021-10-07 | 33.30 | $33.05 | 9200 |
| 2021-10-06 | 33.34 | $32.75 | 13930 |
| 2021-10-05 | 33.40 | $32.85 | 6431 |
| 2021-10-04 | 33.47 | $32.54 | 23700 |
| 2021-10-01 | 33.54 | $32.96 | 12100 |
| 2021-09-30 | 33.59 | $32.98 | 6209 |
| 2021-09-29 | 33.64 | $33.10 | 8700 |
| 2021-09-28 | 33.67 | $32.97 | 13647 |
| 2021-09-27 | 33.70 | $33.52 | 7300 |
| 2021-09-24 | 33.70 | $33.45 | 13811 |
| 2021-09-23 | 33.69 | $33.68 | 10200 |
| 2021-09-22 | 33.68 | $33.46 | 3647 |
| 2021-09-21 | 33.68 | $33.13 | 3000 |
| 2021-09-20 | 33.68 | $32.85 | 6900 |
| 2021-09-17 | 33.69 | $33.54 | 7100 |
| 2021-09-16 | 33.66 | $33.79 | 5900 |
| 2021-09-15 | 33.64 | $33.82 | 7100 |
| 2021-09-14 | 33.61 | $33.80 | 2600 |
| 2021-09-13 | 33.60 | $33.95 | 7224 |
| 2021-09-10 | 33.59 | $33.80 | 13800 |
| 2021-09-09 | 33.59 | $33.85 | 6000 |
| 2021-09-08 | 33.59 | $33.97 | 26522 |
| 2021-09-07 | 33.58 | $34.24 | 11100 |
| 2021-09-03 | 33.55 | $34.02 | 3641 |
| 2021-09-02 | 33.53 | $33.92 | 14300 |
| 2021-09-01 | 33.51 | $33.93 | 5700 |
| 2021-08-31 | 33.49 | $33.65 | 6800 |
| 2021-08-30 | 33.48 | $33.56 | 8429 |
| 2021-08-27 | 33.46 | $33.53 | 9109 |
| 2021-08-26 | 33.44 | $33.31 | 17800 |
| 2021-08-25 | 33.43 | $33.39 | 2746 |
| 2021-08-24 | 33.42 | $33.48 | 5800 |
| 2021-08-23 | 33.39 | $33.23 | 16300 |
| 2021-08-20 | 33.39 | $33.05 | 5600 |
| 2021-08-19 | 33.41 | $32.96 | 54702 |
| 2021-08-18 | 33.43 | $33.27 | 4900 |
| 2021-08-17 | 33.43 | $33.33 | 7140 |
| 2021-08-16 | 33.41 | $33.58 | 3730 |
| 2021-08-13 | 33.36 | $33.72 | 29908 |
| 2021-08-12 | 33.34 | $33.83 | 6018 |
| 2021-08-11 | 33.32 | $33.90 | 7500 |
| 2021-08-10 | 33.30 | $33.72 | 2235 |
| 2021-08-09 | 33.30 | $33.62 | 2541 |
| 2021-08-06 | 33.30 | $33.54 | 4300 |
| 2021-08-05 | 33.29 | $33.60 | 21600 |
| 2021-08-04 | 33.26 | $33.47 | 8300 |
| 2021-08-03 | 33.27 | $33.42 | 13847 |
| 2021-08-02 | 33.27 | $33.22 | 21800 |
| 2021-07-30 | 33.29 | $33.11 | 6135 |
| 2021-07-29 | 33.32 | $33.25 | 12600 |
| 2021-07-28 | 33.34 | $33.17 | 14200 |
| 2021-07-27 | 33.37 | $32.85 | 13005 |
| 2021-07-26 | 33.41 | $33.18 | 9900 |
| 2021-07-23 | 33.44 | $33.39 | 14500 |
| 2021-07-22 | 33.48 | $33.37 | 5423 |
| 2021-07-21 | 33.51 | $33.30 | 3517 |
| 2021-07-20 | 33.54 | $32.95 | 6800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.71
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.84
Average
33.86
Maximum
47.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.71 | $47.10 | 20209 |
| 2026-07-16 | 47.78 | $47.36 | 148500 |
| 2026-07-15 | 47.82 | $47.79 | 14100 |
| 2026-07-14 | 47.83 | $47.72 | 36400 |
| 2026-07-13 | 47.84 | $47.42 | 151800 |
| 2026-07-10 | 47.88 | $48.13 | 15822 |
| 2026-07-09 | 47.85 | $47.95 | 35802 |
| 2026-07-08 | 47.84 | $47.59 | 12700 |
| 2026-07-07 | 47.87 | $47.80 | 32248 |
| 2026-07-06 | 47.88 | $48.60 | 38834 |
| 2026-07-02 | 47.80 | $47.78 | 11249 |
| 2026-07-01 | 47.81 | $47.91 | 17815 |
| 2026-06-30 | 47.79 | $48.48 | 13800 |
| 2026-06-29 | 47.72 | $47.90 | 28020 |
| 2026-06-26 | 47.70 | $47.91 | 46200 |
| 2026-06-25 | 47.68 | $48.23 | 18000 |
| 2026-06-24 | 47.62 | $47.85 | 19432 |
| 2026-06-23 | 47.60 | $47.86 | 19303 |
| 2026-06-22 | 47.57 | $49.19 | 11840 |
| 2026-06-18 | 47.40 | $48.96 | 10900 |
| 2026-06-17 | 47.24 | $48.29 | 17236 |
| 2026-06-16 | 47.13 | $48.08 | 26746 |
| 2026-06-15 | 47.03 | $48.30 | 14611 |
| 2026-06-12 | 46.89 | $47.61 | 12915 |
| 2026-06-11 | 46.82 | $47.42 | 14600 |
| 2026-06-10 | 46.76 | $46.07 | 14300 |
| 2026-06-09 | 46.83 | $46.64 | 22300 |
| 2026-06-08 | 46.85 | $46.65 | 30400 |
| 2026-06-05 | 46.87 | $46.35 | 25522 |
| 2026-06-04 | 46.92 | $47.91 | 30841 |
| 2026-06-03 | 46.82 | $47.87 | 15600 |
| 2026-06-02 | 46.71 | $48.12 | 21800 |
| 2026-06-01 | 46.56 | $47.80 | 10626 |
| 2026-05-29 | 46.43 | $47.41 | 29415 |
| 2026-05-28 | 46.33 | $47.38 | 19000 |
| 2026-05-27 | 46.21 | $47.44 | 14604 |
| 2026-05-26 | 46.09 | $47.60 | 12200 |
| 2026-05-22 | 45.93 | $46.66 | 13547 |
| 2026-05-21 | 45.85 | $46.70 | 10734 |
| 2026-05-20 | 45.76 | $46.39 | 4935 |
| 2026-05-19 | 45.69 | $45.73 | 9610 |
| 2026-05-18 | 45.69 | $45.91 | 5100 |
| 2026-05-15 | 45.66 | $45.83 | 10900 |
| 2026-05-14 | 45.65 | $46.67 | 16426 |
| 2026-05-13 | 45.54 | $46.57 | 11905 |
| 2026-05-12 | 45.43 | $46.05 | 20421 |
| 2026-05-11 | 45.37 | $46.53 | 15816 |
| 2026-05-08 | 45.24 | $46.46 | 9100 |
| 2026-05-07 | 45.12 | $46.06 | 9600 |
| 2026-05-06 | 45.02 | $46.66 | 14744 |
| 2026-05-05 | 44.84 | $45.64 | 30516 |
| 2026-05-04 | 44.76 | $45.04 | 29836 |
| 2026-05-01 | 44.73 | $45.34 | 17700 |
| 2026-04-30 | 44.67 | $45.17 | 16725 |
| 2026-04-29 | 44.61 | $44.64 | 17427 |
| 2026-04-28 | 44.61 | $44.99 | 14145 |
| 2026-04-27 | 44.57 | $45.14 | 7300 |
| 2026-04-24 | 44.51 | $45.24 | 11800 |
| 2026-04-23 | 44.43 | $44.86 | 19813 |
| 2026-04-22 | 44.39 | $45.23 | 12300 |
| 2026-04-21 | 44.30 | $44.93 | 12449 |
| 2026-04-20 | 44.23 | $45.55 | 12900 |
| 2026-04-17 | 44.09 | $45.83 | 19323 |
| 2026-04-16 | 43.91 | $45.18 | 18931 |
| 2026-04-15 | 43.78 | $45.21 | 16900 |
| 2026-04-14 | 43.63 | $45.31 | 14200 |
| 2026-04-13 | 43.45 | $44.91 | 9400 |
| 2026-04-10 | 43.30 | $44.67 | 15800 |
| 2026-04-09 | 43.15 | $44.61 | 23800 |
| 2026-04-08 | 43.00 | $44.74 | 10800 |
| 2026-04-07 | 42.81 | $43.07 | 23500 |
| 2026-04-06 | 42.79 | $43.29 | 34909 |
| 2026-04-02 | 42.73 | $43.02 | 25219 |
| 2026-04-01 | 42.70 | $43.24 | 29100 |
| 2026-03-31 | 42.65 | $42.69 | 33000 |
| 2026-03-30 | 42.64 | $41.61 | 10120 |
| 2026-03-27 | 42.75 | $41.52 | 28009 |
| 2026-03-26 | 42.88 | $41.84 | 25534 |
| 2026-03-25 | 42.99 | $42.64 | 6500 |
| 2026-03-24 | 43.03 | $42.12 | 9900 |
| 2026-03-23 | 43.12 | $42.22 | 12847 |
| 2026-03-20 | 43.22 | $41.38 | 5648 |
| 2026-03-19 | 43.41 | $42.44 | 7503 |
| 2026-03-18 | 43.51 | $42.83 | 12639 |
| 2026-03-17 | 43.59 | $43.30 | 11919 |
| 2026-03-16 | 43.62 | $43.15 | 10414 |
| 2026-03-13 | 43.67 | $42.55 | 14100 |
| 2026-03-12 | 43.78 | $42.59 | 21246 |
| 2026-03-11 | 43.91 | $43.36 | 46740 |
| 2026-03-10 | 43.97 | $43.22 | 21000 |
| 2026-03-09 | 44.05 | $43.23 | 17200 |
| 2026-03-06 | 44.13 | $42.79 | 18900 |
| 2026-03-05 | 44.27 | $43.10 | 12029 |
| 2026-03-04 | 44.40 | $43.99 | 16300 |
| 2026-03-03 | 44.44 | $43.63 | 13511 |
| 2026-03-02 | 44.52 | $44.97 | 8700 |
| 2026-02-27 | 44.48 | $45.27 | 19503 |
| 2026-02-26 | 44.39 | $45.39 | 14741 |
| 2026-02-25 | 44.29 | $45.47 | 9800 |
| 2026-02-24 | 44.16 | $45.19 | 7803 |
| 2026-02-23 | 44.06 | $44.80 | 8925 |
| 2026-02-20 | 43.98 | $45.07 | 15000 |
| 2026-02-19 | 43.86 | $44.75 | 18700 |
| 2026-02-18 | 43.77 | $44.70 | 13900 |
| 2026-02-17 | 43.67 | $44.38 | 17638 |
| 2026-02-13 | 43.60 | $44.38 | 7905 |
| 2026-02-12 | 43.52 | $44.36 | 13512 |
| 2026-02-11 | 43.43 | $44.73 | 9000 |
| 2026-02-10 | 43.29 | $44.42 | 15812 |
| 2026-02-09 | 43.17 | $44.24 | 11332 |
| 2026-02-06 | 43.06 | $44.01 | 12800 |
| 2026-02-05 | 42.96 | $43.06 | 9225 |
| 2026-02-04 | 42.95 | $43.41 | 20200 |
| 2026-02-03 | 42.90 | $43.43 | 8516 |
| 2026-02-02 | 42.84 | $43.33 | 15000 |
| 2026-01-30 | 42.79 | $42.99 | 9700 |
| 2026-01-29 | 42.77 | $43.38 | 7227 |
| 2026-01-28 | 42.71 | $43.40 | 7100 |
| 2026-01-27 | 42.63 | $43.43 | 9517 |
| 2026-01-26 | 42.55 | $43.09 | 32800 |
| 2026-01-23 | 42.49 | $43.09 | 7500 |
| 2026-01-22 | 42.43 | $43.08 | 15500 |
| 2026-01-21 | 42.36 | $43.03 | 14300 |
| 2026-01-20 | 42.29 | $42.54 | 16900 |
| 2026-01-16 | 42.26 | $43.23 | 17900 |
| 2026-01-15 | 42.16 | $43.21 | 11333 |
| 2026-01-14 | 42.05 | $43.08 | 9100 |
| 2026-01-13 | 41.94 | $42.95 | 16200 |
| 2026-01-12 | 41.83 | $43.07 | 9600 |
| 2026-01-09 | 41.70 | $42.60 | 17217 |
| 2026-01-08 | 41.61 | $42.38 | 26645 |
| 2026-01-07 | 41.53 | $42.08 | 60700 |
| 2026-01-06 | 41.47 | $42.48 | 8435 |
| 2026-01-05 | 41.37 | $42.19 | 20600 |
| 2026-01-02 | 41.28 | $41.85 | 98830 |
| 2025-12-31 | 41.22 | $41.22 | 15909 |
| 2025-12-30 | 41.22 | $41.37 | 8700 |
| 2025-12-29 | 41.20 | $41.32 | 32920 |
| 2025-12-26 | 41.19 | $41.32 | 15500 |
| 2025-12-24 | 41.18 | $41.21 | 12300 |
| 2025-12-23 | 41.17 | $41.13 | 17400 |
| 2025-12-22 | 41.18 | $41.02 | 18104 |
| 2025-12-19 | 41.19 | $40.97 | 10900 |
| 2025-12-18 | 41.22 | $41.35 | 7251 |
| 2025-12-17 | 41.20 | $41.04 | 16500 |
| 2025-12-16 | 41.22 | $41.26 | 11200 |
| 2025-12-15 | 41.22 | $41.57 | 13409 |
| 2025-12-12 | 41.18 | $41.49 | 7847 |
| 2025-12-11 | 41.15 | $41.74 | 12008 |
| 2025-12-10 | 41.08 | $41.58 | 18500 |
| 2025-12-09 | 41.03 | $41.35 | 26120 |
| 2025-12-08 | 41.00 | $41.40 | 8833 |
| 2025-12-05 | 40.96 | $41.47 | 68300 |
| 2025-12-04 | 40.90 | $41.38 | 10031 |
| 2025-12-03 | 40.85 | $41.22 | 12900 |
| 2025-12-02 | 40.81 | $41.07 | 6708 |
| 2025-12-01 | 40.78 | $41.02 | 20922 |
| 2025-11-28 | 40.76 | $41.18 | 2500 |
| 2025-11-26 | 40.72 | $41.08 | 18723 |
| 2025-11-25 | 40.68 | $40.74 | 12902 |
| 2025-11-24 | 40.67 | $40.48 | 11500 |
| 2025-11-21 | 40.69 | $40.30 | 9600 |
| 2025-11-20 | 40.73 | $39.87 | 10200 |
| 2025-11-19 | 40.82 | $40.37 | 30500 |
| 2025-11-18 | 40.87 | $40.31 | 27039 |
| 2025-11-17 | 40.93 | $40.68 | 53533 |
| 2025-11-14 | 40.96 | $41.16 | 19800 |
| 2025-11-13 | 40.93 | $41.22 | 23639 |
| 2025-11-12 | 40.90 | $41.80 | 32629 |
| 2025-11-11 | 40.81 | $41.54 | 14548 |
| 2025-11-10 | 40.73 | $41.41 | 14700 |
| 2025-11-07 | 40.66 | $40.74 | 27719 |
| 2025-11-06 | 40.65 | $40.88 | 8500 |
| 2025-11-05 | 40.63 | $41.12 | 18723 |
| 2025-11-04 | 40.58 | $40.87 | 11500 |
| 2025-11-03 | 40.55 | $41.23 | 9800 |
| 2025-10-31 | 40.47 | $41.09 | 17400 |
| 2025-10-30 | 40.41 | $41.10 | 7400 |
| 2025-10-29 | 40.34 | $41.24 | 9321 |
| 2025-10-28 | 40.24 | $41.11 | 13700 |
| 2025-10-27 | 40.15 | $41.15 | 17500 |
| 2025-10-24 | 40.05 | $40.83 | 14511 |
| 2025-10-23 | 39.96 | $40.66 | 8200 |
| 2025-10-22 | 39.89 | $40.37 | 17700 |
| 2025-10-21 | 39.84 | $40.40 | 22609 |
| 2025-10-20 | 39.78 | $40.54 | 21605 |
| 2025-10-17 | 39.70 | $40.13 | 5900 |
| 2025-10-16 | 39.66 | $40.08 | 21433 |
| 2025-10-15 | 39.61 | $39.99 | 11200 |
| 2025-10-14 | 39.57 | $39.78 | 7700 |
| 2025-10-13 | 39.55 | $39.81 | 7200 |
| 2025-10-10 | 39.52 | $39.22 | 32048 |
| 2025-10-09 | 39.55 | $40.23 | 19100 |
| 2025-10-08 | 39.48 | $40.38 | 14222 |
| 2025-10-07 | 39.39 | $40.15 | 17900 |
| 2025-10-06 | 39.31 | $40.32 | 13503 |
| 2025-10-03 | 39.20 | $40.08 | 10131 |
| 2025-10-02 | 39.11 | $39.83 | 6613 |
| 2025-10-01 | 39.03 | $39.68 | 6100 |
| 2025-09-30 | 38.96 | $39.41 | 9837 |
| 2025-09-29 | 38.92 | $39.29 | 9509 |
| 2025-09-26 | 38.88 | $39.16 | 4405 |
| 2025-09-25 | 38.85 | $39.11 | 28800 |
| 2025-09-24 | 38.82 | $39.24 | 11813 |
| 2025-09-23 | 38.77 | $39.24 | 39400 |
| 2025-09-22 | 38.73 | $39.23 | 9628 |
| 2025-09-19 | 38.67 | $39.11 | 4806 |
| 2025-09-18 | 38.63 | $39.12 | 9300 |
| 2025-09-17 | 38.57 | $38.99 | 9200 |
| 2025-09-16 | 38.53 | $38.97 | 8900 |
| 2025-09-15 | 38.48 | $39.08 | 10300 |
| 2025-09-12 | 38.42 | $38.95 | 4534 |
| 2025-09-11 | 38.37 | $39.07 | 6200 |
| 2025-09-10 | 38.29 | $38.65 | 18625 |
| 2025-09-09 | 38.25 | $38.59 | 9800 |
| 2025-09-08 | 38.22 | $38.51 | 20400 |
| 2025-09-05 | 38.19 | $38.34 | 11913 |
| 2025-09-04 | 38.17 | $38.29 | 30605 |
| 2025-09-03 | 38.16 | $38.17 | 10000 |
| 2025-09-02 | 38.16 | $38.13 | 9821 |
| 2025-08-29 | 38.16 | $38.22 | 6900 |
| 2025-08-28 | 38.15 | $38.39 | 23500 |
| 2025-08-27 | 38.13 | $38.33 | 14743 |
| 2025-08-26 | 38.11 | $38.48 | 12320 |
| 2025-08-25 | 38.07 | $38.59 | 10100 |
| 2025-08-22 | 38.01 | $38.76 | 10046 |
| 2025-08-21 | 37.94 | $38.45 | 9900 |
| 2025-08-20 | 37.88 | $38.48 | 7023 |
| 2025-08-19 | 37.82 | $38.47 | 10713 |
| 2025-08-18 | 37.75 | $38.48 | 10337 |
| 2025-08-15 | 37.67 | $38.38 | 9800 |
| 2025-08-14 | 37.60 | $38.32 | 16201 |
| 2025-08-13 | 37.52 | $38.34 | 11513 |
| 2025-08-12 | 37.44 | $38.13 | 8124 |
| 2025-08-11 | 37.36 | $37.80 | 7422 |
| 2025-08-08 | 37.32 | $37.88 | 9600 |
| 2025-08-07 | 37.26 | $37.69 | 6900 |
| 2025-08-06 | 37.21 | $37.52 | 10100 |
| 2025-08-05 | 37.18 | $37.34 | 6007 |
| 2025-08-04 | 37.16 | $37.23 | 11514 |
| 2025-08-01 | 37.16 | $36.80 | 11932 |
| 2025-07-31 | 37.19 | $37.24 | 10712 |
| 2025-07-30 | 37.19 | $37.44 | 16045 |
| 2025-07-29 | 37.16 | $37.51 | 24700 |
| 2025-07-28 | 37.12 | $37.45 | 15000 |
| 2025-07-25 | 37.09 | $37.59 | 13047 |
| 2025-07-24 | 37.04 | $37.64 | 6500 |
| 2025-07-23 | 36.97 | $37.78 | 16237 |
| 2025-07-22 | 36.89 | $37.17 | 8715 |
| 2025-07-21 | 36.86 | $37.10 | 6900 |
| 2025-07-18 | 36.83 | $37.11 | 13700 |
| 2025-07-17 | 36.80 | $37.33 | 12248 |
| 2025-07-16 | 36.75 | $37.00 | 9035 |
| 2025-07-15 | 36.72 | $36.95 | 8205 |
| 2025-07-14 | 36.70 | $37.00 | 23934 |
| 2025-07-11 | 36.67 | $36.88 | 8200 |
| 2025-07-10 | 36.64 | $37.03 | 9925 |
| 2025-07-09 | 36.60 | $36.98 | 9300 |
| 2025-07-08 | 36.56 | $36.83 | 11700 |
| 2025-07-07 | 36.54 | $36.61 | 23549 |
| 2025-07-03 | 36.53 | $36.81 | 5927 |
| 2025-07-02 | 36.50 | $36.65 | 10433 |
| 2025-07-01 | 36.48 | $36.62 | 9900 |
| 2025-06-30 | 36.47 | $36.62 | 11100 |
| 2025-06-27 | 36.45 | $36.66 | 24301 |
| 2025-06-26 | 36.43 | $36.51 | 14513 |
| 2025-06-25 | 36.42 | $36.24 | 8502 |
| 2025-06-24 | 36.44 | $36.39 | 13700 |
| 2025-06-23 | 36.45 | $36.00 | 10500 |
| 2025-06-20 | 36.50 | $35.85 | 57200 |
| 2025-06-18 | 36.56 | $36.71 | 39831 |
| 2025-06-17 | 36.55 | $36.65 | 10400 |
| 2025-06-16 | 36.54 | $36.83 | 16800 |
| 2025-06-13 | 36.51 | $36.59 | 4600 |
| 2025-06-12 | 36.50 | $37.00 | 13100 |
| 2025-06-11 | 36.44 | $37.04 | 13013 |
| 2025-06-10 | 36.38 | $37.09 | 7900 |
| 2025-06-09 | 36.31 | $36.93 | 18900 |
| 2025-06-06 | 36.24 | $36.87 | 8200 |
| 2025-06-05 | 36.18 | $36.60 | 14600 |
| 2025-06-04 | 36.13 | $36.69 | 28438 |
| 2025-06-03 | 36.07 | $36.51 | 14125 |
| 2025-06-02 | 36.03 | $36.44 | 5000 |
| 2025-05-30 | 35.98 | $36.38 | 10100 |
| 2025-05-29 | 35.94 | $36.41 | 8100 |
| 2025-05-28 | 35.89 | $36.38 | 12309 |
| 2025-05-27 | 35.84 | $36.63 | 19334 |
| 2025-05-23 | 35.76 | $36.13 | 33500 |
| 2025-05-22 | 35.72 | $36.28 | 30300 |
| 2025-05-21 | 35.66 | $36.31 | 6334 |
| 2025-05-20 | 35.59 | $36.55 | 4300 |
| 2025-05-19 | 35.49 | $36.43 | 9200 |
| 2025-05-16 | 35.39 | $36.41 | 8913 |
| 2025-05-15 | 35.28 | $36.28 | 8700 |
| 2025-05-14 | 35.18 | $36.12 | 23500 |
| 2025-05-13 | 35.08 | $36.12 | 15100 |
| 2025-05-12 | 34.97 | $36.16 | 19200 |
| 2025-05-09 | 34.84 | $35.53 | 15600 |
| 2025-05-08 | 34.77 | $35.46 | 10843 |
| 2025-05-07 | 34.70 | $35.26 | 11100 |
| 2025-05-06 | 34.64 | $35.31 | 11214 |
| 2025-05-05 | 34.57 | $35.43 | 16700 |
| 2025-05-02 | 34.48 | $35.52 | 28500 |
| 2025-05-01 | 34.37 | $35.09 | 33308 |
| 2025-04-30 | 34.29 | $34.91 | 54306 |
| 2025-04-29 | 34.22 | $34.87 | 55500 |
| 2025-04-28 | 34.16 | $34.83 | 135745 |
| 2025-04-25 | 34.08 | $34.89 | 9134 |
| 2025-04-24 | 34.00 | $34.74 | 10046 |
| 2025-04-23 | 33.92 | $34.40 | 25500 |
| 2025-04-22 | 33.87 | $34.04 | 40403 |
| 2025-04-21 | 33.85 | $33.08 | 12900 |
| 2025-04-17 | 33.94 | $33.55 | 10430 |
| 2025-04-16 | 33.98 | $33.24 | 9529 |
| 2025-04-15 | 34.05 | $33.55 | 34738 |
| 2025-04-14 | 34.11 | $33.31 | 21600 |
| 2025-04-11 | 34.19 | $33.01 | 57200 |
| 2025-04-10 | 34.31 | $32.33 | 9800 |
| 2025-04-09 | 34.52 | $33.44 | 26643 |
| 2025-04-08 | 34.64 | $31.30 | 20107 |
| 2025-04-07 | 34.99 | $31.50 | 41600 |
| 2025-04-04 | 35.36 | $32.26 | 62400 |
| 2025-04-03 | 35.68 | $34.28 | 31916 |
| 2025-04-02 | 35.83 | $35.48 | 13800 |
| 2025-04-01 | 35.87 | $35.47 | 152800 |
| 2025-03-31 | 35.91 | $35.39 | 24548 |
| 2025-03-28 | 35.96 | $35.57 | 20002 |
| 2025-03-27 | 36.00 | $36.05 | 12800 |
| 2025-03-26 | 36.00 | $36.02 | 51100 |
| 2025-03-25 | 36.00 | $36.31 | 47043 |
| 2025-03-24 | 35.96 | $36.23 | 32125 |
| 2025-03-21 | 35.93 | $36.09 | 17455 |
| 2025-03-20 | 35.92 | $36.25 | 32324 |
| 2025-03-19 | 35.88 | $36.44 | 27080 |
| 2025-03-18 | 35.82 | $36.27 | 23200 |
| 2025-03-17 | 35.78 | $36.35 | 16211 |
| 2025-03-14 | 35.72 | $35.95 | 34113 |
| 2025-03-13 | 35.69 | $35.30 | 59900 |
| 2025-03-12 | 35.73 | $35.47 | 39423 |
| 2025-03-11 | 35.76 | $35.29 | 28200 |
| 2025-03-10 | 35.81 | $35.34 | 58805 |
| 2025-03-07 | 35.86 | $36.18 | 62500 |
| 2025-03-06 | 35.83 | $35.93 | 15802 |
| 2025-03-05 | 35.82 | $36.27 | 14600 |
| 2025-03-04 | 35.77 | $35.70 | 23142 |
| 2025-03-03 | 35.78 | $35.80 | 24300 |
| 2025-02-28 | 35.78 | $35.86 | 23400 |
| 2025-02-27 | 35.77 | $35.86 | 13700 |
| 2025-02-26 | 35.76 | $36.20 | 14100 |
| 2025-02-25 | 35.71 | $35.98 | 19300 |
| 2025-02-24 | 35.68 | $35.86 | 11000 |
| 2025-02-21 | 35.66 | $35.97 | 22901 |
| 2025-02-20 | 35.63 | $36.16 | 10900 |
| 2025-02-19 | 35.57 | $36.20 | 17600 |
| 2025-02-18 | 35.51 | $36.42 | 39947 |
| 2025-02-14 | 35.41 | $36.15 | 29300 |
| 2025-02-13 | 35.33 | $36.13 | 15645 |
| 2025-02-12 | 35.25 | $35.98 | 19600 |
| 2025-02-11 | 35.17 | $35.80 | 31400 |
| 2025-02-10 | 35.11 | $35.81 | 16548 |
| 2025-02-07 | 35.03 | $35.43 | 17800 |
| 2025-02-06 | 34.99 | $35.60 | 15400 |
| 2025-02-05 | 34.93 | $35.43 | 13837 |
| 2025-02-04 | 34.88 | $35.31 | 12400 |
| 2025-02-03 | 34.83 | $35.03 | 21300 |
| 2025-01-31 | 34.81 | $35.36 | 11546 |
| 2025-01-30 | 34.75 | $35.58 | 16227 |
| 2025-01-29 | 34.67 | $35.18 | 35600 |
| 2025-01-28 | 34.61 | $35.09 | 30536 |
| 2025-01-27 | 34.56 | $34.93 | 21600 |
| 2025-01-24 | 34.52 | $35.14 | 19400 |
| 2025-01-23 | 34.46 | $35.02 | 50120 |
| 2025-01-22 | 34.40 | $34.94 | 58019 |
| 2025-01-21 | 34.34 | $34.93 | 68900 |
| 2025-01-17 | 34.28 | $34.79 | 31800 |
| 2025-01-16 | 34.22 | $34.42 | 28901 |
| 2025-01-15 | 34.20 | $34.33 | 11100 |
| 2025-01-14 | 34.19 | $33.96 | 16421 |
| 2025-01-13 | 34.21 | $33.88 | 30700 |
| 2025-01-10 | 34.25 | $33.95 | 50000 |
| 2025-01-08 | 34.28 | $34.40 | 78100 |
| 2025-01-07 | 34.27 | $34.42 | 27900 |
| 2025-01-06 | 34.25 | $34.40 | 19045 |
| 2025-01-03 | 34.24 | $34.24 | 56700 |
| 2025-01-02 | 34.24 | $34.12 | 39000 |
| 2024-12-31 | 34.25 | $33.96 | 70402 |
| 2024-12-30 | 34.28 | $33.87 | 63700 |
| 2024-12-27 | 34.32 | $34.00 | 30003 |
| 2024-12-26 | 34.36 | $34.10 | 9428 |
| 2024-12-24 | 34.38 | $34.03 | 11615 |
| 2024-12-23 | 34.42 | $33.85 | 23401 |
| 2024-12-20 | 34.48 | $33.55 | 29634 |
| 2024-12-19 | 34.58 | $33.99 | 9900 |
| 2024-12-18 | 34.64 | $33.93 | 9540 |
| 2024-12-17 | 34.72 | $34.48 | 211645 |
| 2024-12-16 | 34.74 | $35.01 | 14729 |
| 2024-12-13 | 34.71 | $34.87 | 11200 |
| 2024-12-12 | 34.70 | $34.91 | 3100 |
| 2024-12-11 | 34.67 | $35.11 | 8237 |
| 2024-12-10 | 34.63 | $34.85 | 12811 |
| 2024-12-09 | 34.60 | $35.15 | 4700 |
| 2024-12-06 | 34.55 | $34.95 | 7800 |
| 2024-12-05 | 34.50 | $34.92 | 3928 |
| 2024-12-04 | 34.46 | $34.85 | 8600 |
| 2024-12-03 | 34.42 | $34.79 | 3600 |
| 2024-12-02 | 34.38 | $34.67 | 5600 |
| 2024-11-29 | 34.35 | $34.41 | 1630 |
| 2024-11-27 | 34.34 | $34.15 | 7000 |
| 2024-11-26 | 34.37 | $34.20 | 8124 |
| 2024-11-25 | 34.38 | $34.37 | 5618 |
| 2024-11-22 | 34.38 | $34.37 | 4301 |
| 2024-11-21 | 34.39 | $34.22 | 4048 |
| 2024-11-20 | 34.40 | $34.12 | 14900 |
| 2024-11-19 | 34.43 | $34.14 | 6600 |
| 2024-11-18 | 34.46 | $34.15 | 13342 |
| 2024-11-15 | 34.50 | $33.98 | 16320 |
| 2024-11-14 | 34.55 | $34.14 | 6340 |
| 2024-11-13 | 34.59 | $34.03 | 23542 |
| 2024-11-12 | 34.65 | $34.13 | 12414 |
| 2024-11-11 | 34.71 | $34.62 | 7300 |
| 2024-11-08 | 34.72 | $34.49 | 11333 |
| 2024-11-07 | 34.74 | $34.97 | 4028 |
| 2024-11-06 | 34.72 | $34.59 | 3400 |
| 2024-11-05 | 34.73 | $34.63 | 4814 |
| 2024-11-04 | 34.74 | $34.42 | 14400 |
| 2024-11-01 | 34.77 | $34.38 | 193130 |
| 2024-10-31 | 34.82 | $34.32 | 6600 |
| 2024-10-30 | 34.87 | $34.65 | 9300 |
| 2024-10-29 | 34.89 | $34.92 | 4700 |
| 2024-10-28 | 34.89 | $35.05 | 5505 |
| 2024-10-25 | 34.87 | $34.79 | 18717 |
| 2024-10-24 | 34.88 | $34.78 | 60700 |
| 2024-10-23 | 34.89 | $34.78 | 7612 |
| 2024-10-22 | 34.90 | $34.98 | 6814 |
| 2024-10-21 | 34.89 | $35.07 | 3437 |
| 2024-10-18 | 34.87 | $35.28 | 14600 |
| 2024-10-17 | 34.83 | $35.08 | 3300 |
| 2024-10-16 | 34.81 | $35.06 | 2212 |
| 2024-10-15 | 34.78 | $34.84 | 5300 |
| 2024-10-14 | 34.77 | $35.35 | 9348 |
| 2024-10-11 | 34.71 | $35.31 | 3900 |
| 2024-10-10 | 34.65 | $35.12 | 5100 |
| 2024-10-09 | 34.60 | $35.15 | 3400 |
| 2024-10-08 | 34.54 | $35.04 | 15244 |
| 2024-10-07 | 34.49 | $35.42 | 6900 |
| 2024-10-04 | 34.39 | $35.42 | 5409 |
| 2024-10-03 | 34.28 | $35.01 | 10000 |
| 2024-10-02 | 34.20 | $35.15 | 7034 |
| 2024-10-01 | 34.11 | $34.91 | 7300 |
| 2024-09-30 | 34.02 | $34.90 | 9700 |
| 2024-09-27 | 33.93 | $34.96 | 8000 |
| 2024-09-26 | 33.82 | $35.15 | 7000 |
| 2024-09-25 | 33.68 | $34.44 | 4400 |
| 2024-09-24 | 33.60 | $34.46 | 12317 |
| 2024-09-23 | 33.51 | $34.05 | 5800 |
| 2024-09-20 | 33.45 | $33.83 | 1949 |
| 2024-09-19 | 33.41 | $34.00 | 5300 |
| 2024-09-18 | 33.35 | $33.45 | 8700 |
| 2024-09-17 | 33.34 | $33.48 | 7400 |
| 2024-09-16 | 33.32 | $33.47 | 6521 |
| 2024-09-13 | 33.31 | $33.36 | 12147 |
| 2024-09-12 | 33.30 | $33.37 | 1900 |
| 2024-09-11 | 33.30 | $33.20 | 4600 |
| 2024-09-10 | 33.31 | $32.97 | 4000 |
| 2024-09-09 | 33.34 | $33.10 | 2109 |
| 2024-09-06 | 33.37 | $32.71 | 4501 |
| 2024-09-05 | 33.44 | $33.26 | 2400 |
| 2024-09-04 | 33.46 | $33.33 | 13410 |
| 2024-09-03 | 33.47 | $33.56 | 8200 |
| 2024-08-30 | 33.46 | $34.05 | 5300 |
| 2024-08-29 | 33.40 | $33.84 | 6023 |
| 2024-08-28 | 33.35 | $33.66 | 6900 |
| 2024-08-27 | 33.32 | $33.74 | 17741 |
| 2024-08-26 | 33.27 | $33.71 | 2613 |
| 2024-08-23 | 33.23 | $33.84 | 3300 |
| 2024-08-22 | 33.16 | $33.49 | 7400 |
| 2024-08-21 | 33.13 | $33.62 | 9430 |
| 2024-08-20 | 33.08 | $33.40 | 14805 |
| 2024-08-19 | 33.04 | $33.71 | 3138 |
| 2024-08-16 | 32.97 | $33.47 | 3640 |
| 2024-08-15 | 32.92 | $33.48 | 8900 |
| 2024-08-14 | 32.86 | $32.93 | 15200 |
| 2024-08-13 | 32.85 | $32.90 | 6128 |
| 2024-08-12 | 32.85 | $32.52 | 16200 |
| 2024-08-09 | 32.88 | $32.46 | 3120 |
| 2024-08-08 | 32.93 | $32.37 | 18400 |
| 2024-08-07 | 32.99 | $31.81 | 17100 |
| 2024-08-06 | 33.11 | $31.58 | 18300 |
| 2024-08-05 | 33.27 | $31.36 | 14204 |
| 2024-08-02 | 33.47 | $32.21 | 9100 |
| 2024-08-01 | 33.61 | $33.10 | 5405 |
| 2024-07-31 | 33.66 | $33.78 | 9217 |
| 2024-07-30 | 33.65 | $33.39 | 84430 |
| 2024-07-29 | 33.68 | $33.41 | 14635 |
| 2024-07-26 | 33.70 | $33.44 | 5745 |
| 2024-07-25 | 33.73 | $33.11 | 14646 |
| 2024-07-24 | 33.80 | $33.28 | 16337 |
| 2024-07-23 | 33.85 | $33.72 | 4000 |
| 2024-07-22 | 33.86 | $33.90 | 21200 |
| 2024-07-19 | 33.86 | $33.58 | 7148 |
| 2024-07-18 | 33.89 | $33.79 | 9700 |
| 2024-07-17 | 33.90 | $33.95 | 8300 |
| 2024-07-16 | 33.90 | $34.37 | 4446 |
| 2024-07-15 | 33.85 | $34.20 | 10000 |
| 2024-07-12 | 33.81 | $34.45 | 12022 |
| 2024-07-11 | 33.74 | $34.24 | 2124 |
| 2024-07-10 | 33.69 | $34.25 | 11000 |
| 2024-07-09 | 33.63 | $33.86 | 3206 |
| 2024-07-08 | 33.61 | $33.94 | 15700 |
| 2024-07-05 | 33.57 | $33.96 | 18145 |
| 2024-07-03 | 33.53 | $34.10 | 2800 |
| 2024-07-02 | 33.47 | $33.58 | 6503 |
| 2024-07-01 | 33.46 | $33.50 | 14513 |
| 2024-06-28 | 33.45 | $33.38 | 6200 |
| 2024-06-27 | 33.46 | $33.37 | 6114 |
| 2024-06-26 | 33.47 | $33.42 | 6035 |
| 2024-06-25 | 33.47 | $33.48 | 3500 |
| 2024-06-24 | 33.47 | $33.41 | 4827 |
| 2024-06-21 | 33.48 | $33.25 | 3044 |
| 2024-06-20 | 33.51 | $33.67 | 8300 |
| 2024-06-18 | 33.49 | $33.54 | 18300 |
| 2024-06-17 | 33.48 | $33.39 | 13911 |
| 2024-06-14 | 33.49 | $33.28 | 9900 |
| 2024-06-13 | 33.51 | $33.45 | 14300 |
| 2024-06-12 | 33.52 | $33.69 | 89519 |
| 2024-06-11 | 33.50 | $33.43 | 196900 |
| 2024-06-10 | 33.51 | $33.71 | 31040 |
| 2024-06-07 | 33.49 | $33.66 | 294404 |
| 2024-06-06 | 33.47 | $33.72 | 28500 |
| 2024-06-05 | 33.45 | $33.61 | 60129 |
| 2024-06-04 | 33.43 | $33.29 | 35700 |
| 2024-06-03 | 33.44 | $33.44 | 15900 |
| 2024-05-31 | 33.44 | $33.51 | 57300 |
| 2024-05-30 | 33.44 | $33.37 | 5800 |
| 2024-05-29 | 33.44 | $33.24 | 19316 |
| 2024-05-28 | 33.47 | $33.68 | 9600 |
| 2024-05-24 | 33.44 | $33.71 | 8001 |
| 2024-05-23 | 33.41 | $33.55 | 12749 |
| 2024-05-22 | 33.40 | $33.66 | 13003 |
| 2024-05-21 | 33.37 | $33.93 | 5300 |
| 2024-05-20 | 33.31 | $34.01 | 9248 |
| 2024-05-17 | 33.24 | $33.99 | 11217 |
| 2024-05-16 | 33.16 | $33.89 | 9500 |
| 2024-05-15 | 33.09 | $33.87 | 9500 |
| 2024-05-14 | 33.00 | $33.71 | 11700 |
| 2024-05-13 | 32.93 | $33.62 | 6509 |
| 2024-05-10 | 32.86 | $33.49 | 12644 |
| 2024-05-09 | 32.79 | $33.42 | 2700 |
| 2024-05-08 | 32.72 | $33.30 | 12500 |
| 2024-05-07 | 32.66 | $33.28 | 7438 |
| 2024-05-06 | 32.60 | $33.19 | 7914 |
| 2024-05-03 | 32.53 | $32.96 | 4400 |
| 2024-05-02 | 32.49 | $32.83 | 4000 |
| 2024-05-01 | 32.45 | $32.53 | 10800 |
| 2024-04-30 | 32.45 | $32.61 | 3200 |
| 2024-04-29 | 32.43 | $32.81 | 6500 |
| 2024-04-26 | 32.39 | $32.76 | 5100 |
| 2024-04-25 | 32.35 | $32.39 | 7600 |
| 2024-04-24 | 32.35 | $32.52 | 11338 |
| 2024-04-23 | 32.33 | $32.49 | 5500 |
| 2024-04-22 | 32.31 | $32.29 | 3600 |
| 2024-04-19 | 32.31 | $31.92 | 12400 |
| 2024-04-18 | 32.35 | $31.96 | 6300 |
| 2024-04-17 | 32.40 | $31.94 | 6000 |
| 2024-04-16 | 32.44 | $32.00 | 5100 |
| 2024-04-15 | 32.49 | $32.28 | 4006 |
| 2024-04-12 | 32.51 | $32.34 | 5006 |
| 2024-04-11 | 32.53 | $32.77 | 10200 |
| 2024-04-10 | 32.50 | $32.61 | 10500 |
| 2024-04-09 | 32.49 | $32.77 | 6447 |
| 2024-04-08 | 32.46 | $32.76 | 4200 |
| 2024-04-05 | 32.43 | $32.61 | 14800 |
| 2024-04-04 | 32.41 | $32.51 | 44300 |
| 2024-04-03 | 32.40 | $32.71 | 4000 |
| 2024-04-02 | 32.37 | $32.68 | 5916 |
| 2024-04-01 | 32.34 | $32.90 | 18418 |
| 2024-03-28 | 32.28 | $32.82 | 20400 |
| 2024-03-27 | 32.22 | $32.77 | 8944 |
| 2024-03-26 | 32.17 | $32.64 | 11537 |
| 2024-03-25 | 32.12 | $32.57 | 6800 |
| 2024-03-22 | 32.07 | $32.68 | 7300 |
| 2024-03-21 | 32.01 | $32.65 | 14116 |
| 2024-03-20 | 31.94 | $32.56 | 63900 |
| 2024-03-19 | 31.87 | $32.29 | 7100 |
| 2024-03-18 | 31.83 | $32.19 | 4336 |
| 2024-03-15 | 31.79 | $32.14 | 5648 |
| 2024-03-14 | 31.75 | $32.19 | 3000 |
| 2024-03-13 | 31.71 | $32.20 | 6700 |
| 2024-03-12 | 31.66 | $32.24 | 9400 |
| 2024-03-11 | 31.59 | $31.95 | 7524 |
| 2024-03-08 | 31.56 | $32.08 | 6200 |
| 2024-03-07 | 31.50 | $32.19 | 4221 |
| 2024-03-06 | 31.43 | $32.01 | 5231 |
| 2024-03-05 | 31.37 | $31.74 | 3900 |
| 2024-03-04 | 31.33 | $31.87 | 5500 |
| 2024-03-01 | 31.27 | $31.88 | 7547 |
| 2024-02-29 | 31.21 | $31.62 | 4224 |
| 2024-02-28 | 31.16 | $31.52 | 6500 |
| 2024-02-27 | 31.13 | $31.71 | 5416 |
| 2024-02-26 | 31.06 | $31.63 | 4500 |
| 2024-02-23 | 31.00 | $31.75 | 6200 |
| 2024-02-22 | 30.93 | $31.68 | 11005 |
| 2024-02-21 | 30.85 | $31.36 | 7200 |
| 2024-02-20 | 30.79 | $31.33 | 11400 |
| 2024-02-16 | 30.74 | $31.32 | 7128 |
| 2024-02-15 | 30.67 | $31.20 | 8500 |
| 2024-02-14 | 30.62 | $31.02 | 37124 |
| 2024-02-13 | 30.58 | $30.70 | 37300 |
| 2024-02-12 | 30.56 | $31.01 | 5000 |
| 2024-02-09 | 30.52 | $30.93 | 3727 |
| 2024-02-08 | 30.47 | $30.83 | 3535 |
| 2024-02-07 | 30.44 | $30.81 | 10337 |
| 2024-02-06 | 30.40 | $30.87 | 7822 |
| 2024-02-05 | 30.35 | $30.63 | 6700 |
| 2024-02-02 | 30.32 | $30.63 | 8709 |
| 2024-02-01 | 30.28 | $30.60 | 6001 |
| 2024-01-31 | 30.25 | $30.41 | 5200 |
| 2024-01-30 | 30.23 | $30.57 | 5135 |
| 2024-01-29 | 30.20 | $30.66 | 8113 |
| 2024-01-26 | 30.15 | $30.55 | 8946 |
| 2024-01-25 | 30.11 | $30.50 | 4421 |
| 2024-01-24 | 30.07 | $30.34 | 9800 |
| 2024-01-23 | 30.04 | $30.19 | 19040 |
| 2024-01-22 | 30.02 | $30.10 | 7144 |
| 2024-01-19 | 30.01 | $30.11 | 2916 |
| 2024-01-18 | 30.00 | $29.99 | 3312 |
| 2024-01-17 | 30.00 | $29.76 | 3700 |
| 2024-01-16 | 30.03 | $30.05 | 5800 |
| 2024-01-12 | 30.03 | $30.31 | 4333 |
| 2024-01-11 | 30.00 | $30.22 | 7900 |
| 2024-01-10 | 29.98 | $30.19 | 13700 |
| 2024-01-09 | 29.95 | $30.07 | 4600 |
| 2024-01-08 | 29.94 | $30.27 | 23900 |
| 2024-01-05 | 29.91 | $30.09 | 5438 |
| 2024-01-04 | 29.89 | $30.08 | 9038 |
| 2024-01-03 | 29.87 | $30.02 | 3727 |
| 2024-01-02 | 29.85 | $30.12 | 4540 |
| 2023-12-29 | 29.82 | $30.21 | 12600 |
| 2023-12-28 | 29.78 | $30.20 | 31016 |
| 2023-12-27 | 29.74 | $30.15 | 32744 |
| 2023-12-26 | 29.69 | $30.14 | 20700 |
| 2023-12-22 | 29.65 | $30.07 | 16500 |
| 2023-12-21 | 29.60 | $30.06 | 15022 |
| 2023-12-20 | 29.55 | $29.76 | 15200 |
| 2023-12-19 | 29.53 | $30.03 | 4500 |
| 2023-12-18 | 29.48 | $29.84 | 20425 |
| 2023-12-15 | 29.44 | $29.75 | 14900 |
| 2023-12-14 | 29.41 | $29.95 | 16100 |
| 2023-12-13 | 29.35 | $29.84 | 11614 |
| 2023-12-12 | 29.30 | $29.67 | 27927 |
| 2023-12-11 | 29.26 | $29.70 | 20326 |
| 2023-12-08 | 29.21 | $29.54 | 2700 |
| 2023-12-07 | 29.18 | $29.45 | 10517 |
| 2023-12-06 | 29.15 | $29.47 | 3500 |
| 2023-12-05 | 29.12 | $29.41 | 10200 |
| 2023-12-04 | 29.09 | $29.44 | 13409 |
| 2023-12-01 | 29.05 | $29.56 | 11333 |
| 2023-11-30 | 29.00 | $29.44 | 5711 |
| 2023-11-29 | 28.95 | $29.28 | 9701 |
| 2023-11-28 | 28.91 | $29.25 | 11900 |
| 2023-11-27 | 28.88 | $29.30 | 8104 |
| 2023-11-24 | 28.83 | $29.42 | 21317 |
| 2023-11-22 | 28.77 | $29.32 | 53147 |
| 2023-11-21 | 28.72 | $29.21 | 29900 |
| 2023-11-20 | 28.66 | $29.31 | 7300 |
| 2023-11-17 | 28.60 | $29.25 | 8115 |
| 2023-11-16 | 28.53 | $29.07 | 3900 |
| 2023-11-15 | 28.47 | $29.19 | 4400 |
| 2023-11-14 | 28.39 | $29.08 | 7400 |
| 2023-11-13 | 28.32 | $28.69 | 8719 |
| 2023-11-10 | 28.28 | $28.63 | 2913 |
| 2023-11-09 | 28.25 | $28.52 | 3131 |
| 2023-11-08 | 28.22 | $28.49 | 22217 |
| 2023-11-07 | 28.19 | $28.54 | 900 |
| 2023-11-06 | 28.15 | $28.63 | 1609 |
| 2023-11-03 | 28.10 | $28.63 | 2300 |
| 2023-11-02 | 28.05 | $28.48 | 822 |
| 2023-11-01 | 28.00 | $28.02 | 5900 |
| 2023-10-31 | 28.00 | $27.75 | 26946 |
| 2023-10-30 | 28.02 | $27.61 | 16000 |
| 2023-10-27 | 28.07 | $27.37 | 11900 |
| 2023-10-26 | 28.14 | $27.50 | 2100 |
| 2023-10-25 | 28.21 | $27.66 | 3700 |
| 2023-10-24 | 28.27 | $27.82 | 3000 |
| 2023-10-23 | 28.31 | $27.55 | 4011 |
| 2023-10-20 | 28.39 | $27.60 | 4634 |
| 2023-10-19 | 28.48 | $27.93 | 8100 |
| 2023-10-18 | 28.53 | $28.20 | 6700 |
| 2023-10-17 | 28.57 | $28.59 | 2412 |
| 2023-10-16 | 28.57 | $28.59 | 22700 |
| 2023-10-13 | 28.56 | $28.48 | 4723 |
| 2023-10-12 | 28.57 | $28.71 | 7900 |
| 2023-10-11 | 28.56 | $28.77 | 13500 |
| 2023-10-10 | 28.54 | $28.63 | 10509 |
| 2023-10-09 | 28.53 | $28.29 | 8400 |
| 2023-10-06 | 28.55 | $28.35 | 4800 |
| 2023-10-05 | 28.57 | $28.09 | 12600 |
| 2023-10-04 | 28.62 | $27.97 | 12600 |
| 2023-10-03 | 28.69 | $28.01 | 6600 |
| 2023-10-02 | 28.76 | $28.31 | 2327 |
| 2023-09-29 | 28.81 | $28.51 | 26033 |
| 2023-09-28 | 28.84 | $28.58 | 4700 |
| 2023-09-27 | 28.87 | $28.50 | 12600 |
| 2023-09-26 | 28.91 | $28.44 | 15100 |
| 2023-09-25 | 28.96 | $28.73 | 11300 |
| 2023-09-22 | 28.98 | $28.81 | 1944 |
| 2023-09-21 | 29.00 | $28.71 | 9101 |
| 2023-09-20 | 29.03 | $29.12 | 4200 |
| 2023-09-19 | 29.02 | $29.15 | 3315 |
| 2023-09-18 | 29.01 | $29.17 | 4100 |
| 2023-09-15 | 28.99 | $29.25 | 8421 |
| 2023-09-14 | 28.97 | $29.38 | 14537 |
| 2023-09-13 | 28.92 | $28.93 | 6600 |
| 2023-09-12 | 28.92 | $29.01 | 2245 |
| 2023-09-11 | 28.91 | $29.07 | 6702 |
| 2023-09-08 | 28.90 | $28.88 | 4600 |
| 2023-09-07 | 28.90 | $28.85 | 6203 |
| 2023-09-06 | 28.90 | $29.01 | 3514 |
| 2023-09-05 | 28.89 | $29.14 | 4700 |
| 2023-09-01 | 28.87 | $29.16 | 8100 |
| 2023-08-31 | 28.83 | $28.97 | 2522 |
| 2023-08-30 | 28.82 | $29.05 | 12800 |
| 2023-08-29 | 28.80 | $29.10 | 8000 |
| 2023-08-28 | 28.76 | $28.87 | 8700 |
| 2023-08-25 | 28.75 | $28.58 | 3045 |
| 2023-08-24 | 28.77 | $28.47 | 4100 |
| 2023-08-23 | 28.80 | $28.58 | 5420 |
| 2023-08-22 | 28.83 | $28.34 | 38800 |
| 2023-08-21 | 28.88 | $28.36 | 7700 |
| 2023-08-18 | 28.93 | $28.29 | 18300 |
| 2023-08-17 | 29.00 | $28.41 | 5700 |
| 2023-08-16 | 29.06 | $28.53 | 7125 |
| 2023-08-15 | 29.12 | $28.67 | 2700 |
| 2023-08-14 | 29.16 | $29.01 | 13922 |
| 2023-08-11 | 29.18 | $29.06 | 9000 |
| 2023-08-10 | 29.19 | $29.25 | 7100 |
| 2023-08-09 | 29.19 | $29.12 | 3944 |
| 2023-08-08 | 29.20 | $29.09 | 4300 |
| 2023-08-07 | 29.21 | $29.18 | 2000 |
| 2023-08-04 | 29.21 | $29.01 | 3900 |
| 2023-08-03 | 29.23 | $29.06 | 5123 |
| 2023-08-02 | 29.25 | $29.11 | 6000 |
| 2023-08-01 | 29.26 | $29.57 | 7929 |
| 2023-07-31 | 29.23 | $29.79 | 5200 |
| 2023-07-28 | 29.17 | $29.71 | 5300 |
| 2023-07-27 | 29.11 | $29.42 | 4600 |
| 2023-07-26 | 29.08 | $29.37 | 4300 |
| 2023-07-25 | 29.05 | $29.36 | 3800 |
| 2023-07-24 | 29.02 | $29.31 | 5730 |
| 2023-07-21 | 28.99 | $29.22 | 8739 |
| 2023-07-20 | 28.96 | $29.09 | 7200 |
| 2023-07-19 | 28.95 | $29.14 | 9200 |
| 2023-07-18 | 28.93 | $29.03 | 6900 |
| 2023-07-17 | 28.92 | $28.92 | 11640 |
| 2023-07-14 | 28.92 | $28.98 | 10115 |
| 2023-07-13 | 28.92 | $29.09 | 7542 |
| 2023-07-12 | 28.90 | $28.79 | 6300 |
| 2023-07-11 | 28.91 | $28.53 | 6100 |
| 2023-07-10 | 28.95 | $28.36 | 14938 |
| 2023-07-07 | 29.01 | $28.31 | 6412 |
| 2023-07-06 | 29.08 | $28.33 | 11729 |
| 2023-07-05 | 29.16 | $28.85 | 33630 |
| 2023-07-03 | 29.20 | $29.07 | 9700 |
| 2023-06-30 | 29.21 | $28.95 | 16529 |
| 2023-06-29 | 29.24 | $28.71 | 18419 |
| 2023-06-28 | 29.29 | $28.68 | 19534 |
| 2023-06-27 | 29.36 | $28.57 | 37406 |
| 2023-06-26 | 29.44 | $28.40 | 15013 |
| 2023-06-23 | 29.55 | $28.34 | 2228 |
| 2023-06-22 | 29.68 | $29.70 | 5200 |
| 2023-06-21 | 29.67 | $29.76 | 14900 |
| 2023-06-20 | 29.66 | $29.84 | 5300 |
| 2023-06-16 | 29.65 | $30.19 | 9300 |
| 2023-06-15 | 29.59 | $30.18 | 5708 |
| 2023-06-14 | 29.53 | $30.11 | 3900 |
| 2023-06-13 | 29.47 | $29.96 | 27709 |
| 2023-06-12 | 29.41 | $29.78 | 24900 |
| 2023-06-09 | 29.37 | $29.65 | 2943 |
| 2023-06-08 | 29.35 | $29.57 | 16000 |
| 2023-06-07 | 29.32 | $29.49 | 23940 |
| 2023-06-06 | 29.30 | $29.72 | 23500 |
| 2023-06-05 | 29.26 | $29.45 | 11750 |
| 2023-06-02 | 29.24 | $29.57 | 36700 |
| 2023-06-01 | 29.21 | $29.07 | 34200 |
| 2023-05-31 | 29.22 | $28.78 | 8828 |
| 2023-05-30 | 29.27 | $29.05 | 4800 |
| 2023-05-26 | 29.29 | $29.39 | 14838 |
| 2023-05-25 | 29.28 | $29.06 | 5300 |
| 2023-05-24 | 29.30 | $29.07 | 13408 |
| 2023-05-23 | 29.33 | $29.30 | 6446 |
| 2023-05-22 | 29.33 | $29.68 | 6517 |
| 2023-05-19 | 29.29 | $29.58 | 14300 |
| 2023-05-18 | 29.26 | $29.59 | 7700 |
| 2023-05-17 | 29.23 | $29.43 | 9843 |
| 2023-05-16 | 29.21 | $29.29 | 6300 |
| 2023-05-15 | 29.20 | $29.45 | 12900 |
| 2023-05-12 | 29.17 | $29.24 | 4300 |
| 2023-05-11 | 29.16 | $29.23 | 13016 |
| 2023-05-10 | 29.16 | $29.20 | 12418 |
| 2023-05-09 | 29.15 | $29.30 | 32510 |
| 2023-05-08 | 29.14 | $29.40 | 7039 |
| 2023-05-05 | 29.11 | $29.39 | 6424 |
| 2023-05-04 | 29.08 | $28.96 | 4026 |
| 2023-05-03 | 29.09 | $28.98 | 5138 |
| 2023-05-02 | 29.11 | $29.03 | 11200 |
| 2023-05-01 | 29.11 | $29.46 | 8800 |
| 2023-04-28 | 29.08 | $29.35 | 19800 |
| 2023-04-27 | 29.05 | $29.30 | 3700 |
| 2023-04-26 | 29.02 | $28.93 | 16401 |
| 2023-04-25 | 29.03 | $28.95 | 17700 |
| 2023-04-24 | 29.04 | $29.28 | 38100 |
| 2023-04-21 | 29.02 | $29.27 | 7727 |
| 2023-04-20 | 28.99 | $29.28 | 27437 |
| 2023-04-19 | 28.96 | $29.37 | 27100 |
| 2023-04-18 | 28.91 | $29.47 | 8801 |
| 2023-04-17 | 28.86 | $29.42 | 2021 |
| 2023-04-14 | 28.80 | $29.30 | 15018 |
| 2023-04-13 | 28.74 | $29.27 | 17100 |
| 2023-04-12 | 28.69 | $29.06 | 29947 |
| 2023-04-11 | 28.65 | $29.15 | 11849 |
| 2023-04-10 | 28.60 | $29.08 | 16435 |
| 2023-04-06 | 28.54 | $28.90 | 32700 |
| 2023-04-05 | 28.51 | $28.79 | 51423 |
| 2023-04-04 | 28.48 | $28.89 | 23900 |
| 2023-04-03 | 28.43 | $28.99 | 23914 |
| 2023-03-31 | 28.38 | $28.94 | 22600 |
| 2023-03-30 | 28.32 | $28.76 | 9814 |
| 2023-03-29 | 28.27 | $28.56 | 12909 |
| 2023-03-28 | 28.24 | $28.17 | 8500 |
| 2023-03-27 | 28.25 | $28.14 | 12646 |
| 2023-03-24 | 28.26 | $27.98 | 6337 |
| 2023-03-23 | 28.29 | $28.06 | 14823 |
| 2023-03-22 | 28.31 | $27.96 | 19000 |
| 2023-03-21 | 28.35 | $28.18 | 9034 |
| 2023-03-20 | 28.37 | $27.78 | 23300 |
| 2023-03-17 | 28.43 | $27.58 | 13012 |
| 2023-03-16 | 28.52 | $27.89 | 32200 |
| 2023-03-15 | 28.58 | $27.54 | 27602 |
| 2023-03-14 | 28.69 | $28.10 | 15500 |
| 2023-03-13 | 28.75 | $27.94 | 14349 |
| 2023-03-10 | 28.84 | $28.23 | 13704 |
| 2023-03-09 | 28.90 | $28.61 | 9700 |
| 2023-03-08 | 28.93 | $29.03 | 8007 |
| 2023-03-07 | 28.92 | $28.92 | 16439 |
| 2023-03-06 | 28.92 | $29.15 | 16500 |
| 2023-03-03 | 28.90 | $29.15 | 41000 |
| 2023-03-02 | 28.87 | $28.99 | 53500 |
| 2023-03-01 | 28.86 | $28.78 | 5942 |
| 2023-02-28 | 28.87 | $28.59 | 6143 |
| 2023-02-27 | 28.90 | $28.73 | 19429 |
| 2023-02-24 | 28.92 | $28.55 | 10300 |
| 2023-02-23 | 28.96 | $28.87 | 5500 |
| 2023-02-22 | 28.97 | $28.72 | 9600 |
| 2023-02-21 | 28.99 | $28.81 | 10535 |
| 2023-02-17 | 29.01 | $29.06 | 37734 |
| 2023-02-16 | 29.01 | $29.16 | 10340 |
| 2023-02-15 | 28.99 | $29.28 | 24900 |
| 2023-02-14 | 28.96 | $29.20 | 11100 |
| 2023-02-13 | 28.93 | $29.21 | 11347 |
| 2023-02-10 | 28.91 | $28.92 | 42923 |
| 2023-02-09 | 28.90 | $29.13 | 19900 |
| 2023-02-08 | 28.88 | $29.08 | 68000 |
| 2023-02-07 | 28.86 | $29.11 | 9133 |
| 2023-02-06 | 28.83 | $29.04 | 17500 |
| 2023-02-03 | 28.81 | $29.14 | 30900 |
| 2023-02-02 | 28.78 | $29.22 | 8130 |
| 2023-02-01 | 28.73 | $29.13 | 53000 |
| 2023-01-31 | 28.69 | $29.02 | 34400 |
| 2023-01-30 | 28.65 | $28.99 | 27739 |
| 2023-01-27 | 28.62 | $29.15 | 21600 |
| 2023-01-26 | 28.56 | $29.22 | 20442 |
| 2023-01-25 | 28.49 | $29.08 | 32120 |
| 2023-01-24 | 28.43 | $29.05 | 22800 |
| 2023-01-23 | 28.37 | $29.05 | 30811 |
| 2023-01-20 | 28.29 | $28.87 | 25606 |
| 2023-01-19 | 28.23 | $28.62 | 47147 |
| 2023-01-18 | 28.19 | $28.58 | 13100 |
| 2023-01-17 | 28.15 | $28.71 | 9600 |
| 2023-01-13 | 28.09 | $28.63 | 14401 |
| 2023-01-12 | 28.04 | $28.52 | 26537 |
| 2023-01-11 | 27.98 | $28.43 | 13200 |
| 2023-01-10 | 27.94 | $28.26 | 27543 |
| 2023-01-09 | 27.90 | $28.23 | 5747 |
| 2023-01-06 | 27.87 | $28.18 | 6731 |
| 2023-01-05 | 27.84 | $27.82 | 11807 |
| 2023-01-04 | 27.84 | $27.86 | 6700 |
| 2023-01-03 | 27.84 | $27.44 | 99900 |
| 2022-12-30 | 27.88 | $26.93 | 31500 |
| 2022-12-29 | 27.98 | $27.38 | 14200 |
| 2022-12-28 | 28.04 | $27.08 | 22240 |
| 2022-12-27 | 28.14 | $27.37 | 23400 |
| 2022-12-23 | 28.22 | $27.17 | 56828 |
| 2022-12-22 | 28.33 | $27.09 | 73500 |
| 2022-12-21 | 28.47 | $27.25 | 31831 |
| 2022-12-20 | 28.59 | $26.87 | 59316 |
| 2022-12-19 | 28.77 | $27.02 | 23000 |
| 2022-12-16 | 28.96 | $27.13 | 13337 |
| 2022-12-15 | 29.15 | $27.51 | 108500 |
| 2022-12-14 | 29.32 | $27.92 | 52300 |
| 2022-12-13 | 29.47 | $28.01 | 22400 |
| 2022-12-12 | 29.63 | $27.95 | 33241 |
| 2022-12-09 | 29.80 | $27.80 | 20700 |
| 2022-12-08 | 30.01 | $27.83 | 7400 |
| 2022-12-07 | 30.24 | $27.74 | 12209 |
| 2022-12-06 | 30.51 | $30.83 | 32924 |
| 2022-12-05 | 30.47 | $30.95 | 25900 |
| 2022-12-02 | 30.42 | $31.19 | 22300 |
| 2022-12-01 | 30.34 | $31.11 | 18400 |
| 2022-11-30 | 30.26 | $31.31 | 8746 |
| 2022-11-29 | 30.15 | $30.83 | 34839 |
| 2022-11-28 | 30.08 | $30.60 | 13319 |
| 2022-11-25 | 30.02 | $30.79 | 2200 |
| 2022-11-23 | 29.94 | $30.72 | 9900 |
| 2022-11-22 | 29.86 | $30.68 | 55400 |
| 2022-11-21 | 29.77 | $30.48 | 6800 |
| 2022-11-18 | 29.70 | $30.54 | 29900 |
| 2022-11-17 | 29.61 | $30.55 | 10935 |
| 2022-11-16 | 29.51 | $30.38 | 59346 |
| 2022-11-15 | 29.42 | $30.58 | 33100 |
| 2022-11-14 | 29.30 | $30.32 | 7432 |
| 2022-11-11 | 29.19 | $30.53 | 19300 |
| 2022-11-10 | 29.05 | $30.27 | 17700 |
| 2022-11-09 | 28.92 | $29.38 | 10741 |
| 2022-11-08 | 28.88 | $29.63 | 19406 |
| 2022-11-07 | 28.80 | $29.50 | 14800 |
| 2022-11-04 | 28.72 | $29.46 | 10819 |
| 2022-11-03 | 28.64 | $28.87 | 12142 |
| 2022-11-02 | 28.62 | $28.77 | 21400 |
| 2022-11-01 | 28.60 | $29.06 | 8129 |
| 2022-10-31 | 28.56 | $28.81 | 7100 |
| 2022-10-28 | 28.53 | $28.85 | 4403 |
| 2022-10-27 | 28.50 | $28.67 | 24136 |
| 2022-10-26 | 28.48 | $28.73 | 12044 |
| 2022-10-25 | 28.45 | $28.68 | 27400 |
| 2022-10-24 | 28.43 | $28.34 | 6400 |
| 2022-10-21 | 28.44 | $28.50 | 14400 |
| 2022-10-20 | 28.43 | $28.31 | 10301 |
| 2022-10-19 | 28.44 | $28.28 | 16400 |
| 2022-10-18 | 28.46 | $28.48 | 7100 |
| 2022-10-17 | 28.46 | $28.36 | 5826 |
| 2022-10-14 | 28.47 | $27.87 | 17200 |
| 2022-10-13 | 28.53 | $28.18 | 16245 |
| 2022-10-12 | 28.57 | $27.78 | 11718 |
| 2022-10-11 | 28.65 | $27.84 | 5516 |
| 2022-10-10 | 28.74 | $28.12 | 8100 |
| 2022-10-07 | 28.80 | $28.27 | 9300 |
| 2022-10-06 | 28.86 | $28.72 | 3929 |
| 2022-10-05 | 28.87 | $28.94 | 21705 |
| 2022-10-04 | 28.87 | $28.98 | 7340 |
| 2022-10-03 | 28.85 | $28.25 | 7900 |
| 2022-09-30 | 28.92 | $27.83 | 7300 |
| 2022-09-29 | 29.03 | $27.84 | 6603 |
| 2022-09-28 | 29.16 | $28.34 | 88002 |
| 2022-09-27 | 29.24 | $28.05 | 4800 |
| 2022-09-26 | 29.37 | $28.15 | 9749 |
| 2022-09-23 | 29.50 | $28.29 | 9600 |
| 2022-09-22 | 29.62 | $28.82 | 16400 |
| 2022-09-21 | 29.71 | $28.96 | 10200 |
| 2022-09-20 | 29.79 | $29.14 | 8000 |
| 2022-09-19 | 29.85 | $29.45 | 8800 |
| 2022-09-16 | 29.90 | $29.35 | 8200 |
| 2022-09-15 | 29.95 | $29.60 | 5620 |
| 2022-09-14 | 29.99 | $29.84 | 11800 |
| 2022-09-13 | 30.01 | $29.74 | 12729 |
| 2022-09-12 | 30.04 | $30.42 | 5900 |
| 2022-09-09 | 30.00 | $30.10 | 13123 |
| 2022-09-08 | 29.98 | $29.61 | 14937 |
| 2022-09-07 | 30.02 | $29.55 | 6203 |
| 2022-09-06 | 30.07 | $29.41 | 2900 |
| 2022-09-02 | 30.14 | $29.40 | 9200 |
| 2022-09-01 | 30.22 | $29.59 | 19405 |
| 2022-08-31 | 30.29 | $29.75 | 5126 |
| 2022-08-30 | 30.34 | $29.84 | 31400 |
| 2022-08-29 | 30.40 | $30.11 | 9545 |
| 2022-08-26 | 30.43 | $30.14 | 3200 |
| 2022-08-25 | 30.46 | $30.67 | 11500 |
| 2022-08-24 | 30.44 | $30.36 | 7921 |
| 2022-08-23 | 30.44 | $30.30 | 5600 |
| 2022-08-22 | 30.46 | $30.36 | 8600 |
| 2022-08-19 | 30.47 | $30.57 | 3400 |
| 2022-08-18 | 30.46 | $30.87 | 12000 |
| 2022-08-17 | 30.42 | $30.86 | 8939 |
| 2022-08-16 | 30.37 | $30.97 | 9300 |
| 2022-08-15 | 30.31 | $30.92 | 5300 |
| 2022-08-12 | 30.24 | $30.96 | 5900 |
| 2022-08-11 | 30.17 | $30.59 | 36000 |
| 2022-08-10 | 30.12 | $30.60 | 16600 |
| 2022-08-09 | 30.07 | $30.22 | 26000 |
| 2022-08-08 | 30.05 | $30.44 | 10300 |
| 2022-08-05 | 30.01 | $30.38 | 11600 |
| 2022-08-04 | 29.98 | $30.35 | 19200 |
| 2022-08-03 | 29.94 | $30.34 | 6221 |
| 2022-08-02 | 29.89 | $30.12 | 5704 |
| 2022-08-01 | 29.87 | $30.25 | 4700 |
| 2022-07-29 | 29.83 | $30.40 | 5434 |
| 2022-07-28 | 29.77 | $30.31 | 4334 |
| 2022-07-27 | 29.71 | $30.20 | 5200 |
| 2022-07-26 | 29.66 | $29.76 | 9922 |
| 2022-07-25 | 29.65 | $29.97 | 3518 |
| 2022-07-22 | 29.62 | $29.80 | 2410 |
| 2022-07-21 | 29.60 | $30.00 | 6800 |
| 2022-07-20 | 29.55 | $29.77 | 12243 |
| 2022-07-19 | 29.53 | $29.85 | 9300 |
| 2022-07-18 | 29.50 | $29.31 | 6700 |
| 2022-07-15 | 29.52 | $29.28 | 33400 |
| 2022-07-14 | 29.54 | $28.97 | 3800 |
| 2022-07-13 | 29.60 | $29.17 | 5344 |
| 2022-07-12 | 29.65 | $29.24 | 13800 |
| 2022-07-11 | 29.69 | $29.22 | 7300 |
| 2022-07-08 | 29.74 | $29.62 | 7603 |
| 2022-07-07 | 29.76 | $29.62 | 15600 |
| 2022-07-06 | 29.77 | $29.17 | 10429 |
| 2022-07-05 | 29.83 | $29.12 | 61021 |
| 2022-07-01 | 29.91 | $29.38 | 7116 |
| 2022-06-30 | 29.96 | $29.36 | 9708 |
| 2022-06-29 | 30.03 | $29.50 | 17907 |
| 2022-06-28 | 30.08 | $29.58 | 24600 |
| 2022-06-27 | 30.13 | $29.65 | 6100 |
| 2022-06-24 | 30.19 | $29.67 | 9300 |
| 2022-06-23 | 30.24 | $29.28 | 15623 |
| 2022-06-22 | 30.34 | $29.31 | 43241 |
| 2022-06-21 | 30.45 | $29.72 | 37341 |
| 2022-06-17 | 30.53 | $29.24 | 12920 |
| 2022-06-16 | 30.66 | $29.12 | 83200 |
| 2022-06-15 | 30.82 | $30.11 | 12225 |
| 2022-06-14 | 30.90 | $29.78 | 15500 |
| 2022-06-13 | 31.02 | $29.79 | 11310 |
| 2022-06-10 | 31.15 | $30.51 | 10605 |
| 2022-06-09 | 31.21 | $30.99 | 5500 |
| 2022-06-08 | 31.24 | $31.43 | 23400 |
| 2022-06-07 | 31.22 | $31.66 | 433600 |
| 2022-06-06 | 31.17 | $31.68 | 5400 |
| 2022-06-03 | 31.12 | $31.42 | 9232 |
| 2022-06-02 | 31.08 | $31.83 | 10511 |
| 2022-06-01 | 31.01 | $31.41 | 7000 |
| 2022-05-31 | 30.96 | $31.49 | 11400 |
| 2022-05-27 | 30.91 | $31.40 | 6209 |
| 2022-05-26 | 30.86 | $31.14 | 9700 |
| 2022-05-25 | 30.83 | $30.79 | 10038 |
| 2022-05-24 | 30.83 | $30.67 | 14608 |
| 2022-05-23 | 30.85 | $30.92 | 14604 |
| 2022-05-20 | 30.84 | $30.64 | 64242 |
| 2022-05-19 | 30.86 | $30.50 | 10800 |
| 2022-05-18 | 30.90 | $30.36 | 24948 |
| 2022-05-17 | 30.96 | $31.07 | 20705 |
| 2022-05-16 | 30.94 | $30.67 | 17505 |
| 2022-05-13 | 30.97 | $30.73 | 28500 |
| 2022-05-12 | 31.00 | $29.95 | 22200 |
| 2022-05-11 | 31.11 | $29.92 | 18249 |
| 2022-05-10 | 31.23 | $30.10 | 8334 |
| 2022-05-09 | 31.35 | $29.91 | 11700 |
| 2022-05-06 | 31.51 | $30.70 | 5700 |
| 2022-05-05 | 31.59 | $30.94 | 17718 |
| 2022-05-04 | 31.66 | $31.75 | 6900 |
| 2022-05-03 | 31.65 | $31.51 | 58600 |
| 2022-05-02 | 31.66 | $31.37 | 11517 |
| 2022-04-29 | 31.70 | $31.29 | 11338 |
| 2022-04-28 | 31.74 | $31.63 | 14300 |
| 2022-04-27 | 31.75 | $31.12 | 13000 |
| 2022-04-26 | 31.82 | $30.71 | 19403 |
| 2022-04-25 | 31.93 | $31.38 | 9800 |
| 2022-04-22 | 31.99 | $31.46 | 18927 |
| 2022-04-21 | 32.05 | $31.70 | 16137 |
| 2022-04-20 | 32.08 | $32.06 | 19700 |
| 2022-04-19 | 32.09 | $32.09 | 13102 |
| 2022-04-18 | 32.08 | $32.00 | 13426 |
| 2022-04-14 | 32.09 | $32.00 | 11241 |
| 2022-04-13 | 32.10 | $32.05 | 9800 |
| 2022-04-12 | 32.11 | $31.78 | 9008 |
| 2022-04-11 | 32.14 | $31.93 | 18100 |
| 2022-04-08 | 32.17 | $32.19 | 4522 |
| 2022-04-07 | 32.16 | $32.15 | 25700 |
| 2022-04-06 | 32.17 | $32.14 | 16016 |
| 2022-04-05 | 32.17 | $32.42 | 13400 |
| 2022-04-04 | 32.14 | $32.79 | 20100 |
| 2022-04-01 | 32.07 | $32.50 | 9345 |
| 2022-03-31 | 32.03 | $32.20 | 11343 |
| 2022-03-30 | 32.01 | $32.56 | 21100 |
| 2022-03-29 | 31.95 | $32.79 | 15941 |
| 2022-03-28 | 31.86 | $32.39 | 11400 |
| 2022-03-25 | 31.81 | $32.34 | 23723 |
| 2022-03-24 | 31.75 | $32.34 | 15126 |
| 2022-03-23 | 31.69 | $32.16 | 30049 |
| 2022-03-22 | 31.64 | $32.38 | 16617 |
| 2022-03-21 | 31.56 | $32.04 | 15000 |
| 2022-03-18 | 31.51 | $32.28 | 6106 |
| 2022-03-17 | 31.43 | $31.90 | 7410 |
| 2022-03-16 | 31.38 | $31.78 | 34000 |
| 2022-03-15 | 31.34 | $30.64 | 57400 |
| 2022-03-14 | 31.42 | $30.42 | 31900 |
| 2022-03-11 | 31.52 | $30.38 | 15910 |
| 2022-03-10 | 31.64 | $30.65 | 36200 |
| 2022-03-09 | 31.75 | $31.02 | 36400 |
| 2022-03-08 | 31.82 | $30.19 | 39400 |
| 2022-03-07 | 31.99 | $29.74 | 29106 |
| 2022-03-04 | 32.23 | $30.73 | 24403 |
| 2022-03-03 | 32.39 | $31.31 | 16818 |
| 2022-03-02 | 32.50 | $31.84 | 13000 |
| 2022-03-01 | 32.57 | $31.46 | 13341 |
| 2022-02-28 | 32.69 | $31.96 | 35200 |
| 2022-02-25 | 32.77 | $32.34 | 18624 |
| 2022-02-24 | 32.81 | $31.74 | 188200 |
| 2022-02-23 | 32.92 | $31.99 | 39639 |
| 2022-02-22 | 33.02 | $32.35 | 68101 |
| 2022-02-18 | 33.09 | $32.71 | 19000 |
| 2022-02-17 | 33.13 | $32.91 | 34700 |
| 2022-02-16 | 33.16 | $33.34 | 31700 |
| 2022-02-15 | 33.14 | $33.27 | 45600 |
| 2022-02-14 | 33.12 | $32.77 | 39800 |
| 2022-02-11 | 33.16 | $32.96 | 16332 |
| 2022-02-10 | 33.18 | $33.35 | 69300 |
| 2022-02-09 | 33.16 | $33.63 | 36500 |
| 2022-02-08 | 33.11 | $33.16 | 5035 |
| 2022-02-07 | 33.11 | $32.93 | 18100 |
| 2022-02-04 | 33.13 | $32.91 | 12702 |
| 2022-02-03 | 33.15 | $32.89 | 38131 |
| 2022-02-02 | 33.18 | $33.33 | 38237 |
| 2022-02-01 | 33.16 | $33.20 | 10300 |
| 2022-01-31 | 33.16 | $33.05 | 13700 |
| 2022-01-28 | 33.17 | $32.44 | 74300 |
| 2022-01-27 | 33.25 | $32.48 | 13748 |
| 2022-01-26 | 33.33 | $32.49 | 21600 |
| 2022-01-25 | 33.41 | $32.57 | 15000 |
| 2022-01-24 | 33.50 | $32.60 | 20545 |
| 2022-01-21 | 33.60 | $32.92 | 16911 |
| 2022-01-20 | 33.67 | $33.40 | 30817 |
| 2022-01-19 | 33.70 | $33.48 | 7200 |
| 2022-01-18 | 33.72 | $33.51 | 11018 |
| 2022-01-14 | 33.74 | $33.88 | 29800 |
| 2022-01-13 | 33.73 | $33.87 | 22000 |
| 2022-01-12 | 33.71 | $34.13 | 11033 |
| 2022-01-11 | 33.67 | $33.91 | 15232 |
| 2022-01-10 | 33.64 | $33.51 | 18129 |
| 2022-01-07 | 33.66 | $33.74 | 25700 |
| 2022-01-06 | 33.65 | $33.72 | 20339 |
| 2022-01-05 | 33.64 | $33.74 | 10440 |
| 2022-01-04 | 33.63 | $34.05 | 24800 |
| 2022-01-03 | 33.59 | $33.93 | 16838 |
| 2021-12-31 | 33.55 | $33.68 | 13100 |
| 2021-12-30 | 33.54 | $33.76 | 13948 |
| 2021-12-29 | 33.51 | $33.70 | 13700 |
| 2021-12-28 | 33.49 | $33.76 | 12100 |
| 2021-12-27 | 33.47 | $33.78 | 25900 |
| 2021-12-23 | 33.43 | $33.58 | 15000 |
| 2021-12-22 | 33.42 | $33.40 | 7513 |
| 2021-12-21 | 33.42 | $33.21 | 10612 |
| 2021-12-20 | 33.44 | $32.79 | 9446 |
| 2021-12-17 | 33.51 | $33.07 | 9201 |
| 2021-12-16 | 33.56 | $33.49 | 13400 |
| 2021-12-15 | 33.56 | $33.51 | 4904 |
| 2021-12-14 | 33.57 | $33.28 | 8400 |
| 2021-12-13 | 33.60 | $33.40 | 10300 |
| 2021-12-10 | 33.62 | $33.68 | 4300 |
| 2021-12-09 | 33.62 | $33.69 | 11741 |
| 2021-12-08 | 33.61 | $33.85 | 5200 |
| 2021-12-07 | 33.58 | $33.89 | 13605 |
| 2021-12-06 | 33.55 | $33.22 | 18000 |
| 2021-12-03 | 33.58 | $32.95 | 9532 |
| 2021-12-02 | 33.65 | $33.17 | 15621 |
| 2021-12-01 | 33.70 | $32.74 | 14100 |
| 2021-11-30 | 33.80 | $32.83 | 22300 |
| 2021-11-29 | 33.91 | $33.14 | 12400 |
| 2021-11-26 | 33.99 | $32.95 | 4400 |
| 2021-11-24 | 34.09 | $33.99 | 6000 |
| 2021-11-23 | 34.11 | $34.02 | 3536 |
| 2021-11-22 | 34.11 | $34.06 | 10600 |
| 2021-11-19 | 34.12 | $34.11 | 9500 |
| 2021-11-18 | 34.12 | $34.25 | 2222 |
| 2021-11-17 | 34.11 | $34.37 | 4037 |
| 2021-11-16 | 34.08 | $34.50 | 4917 |
| 2021-11-15 | 34.04 | $34.44 | 6000 |
| 2021-11-12 | 33.99 | $34.43 | 12021 |
| 2021-11-11 | 33.95 | $34.27 | 9500 |
| 2021-11-10 | 33.91 | $33.92 | 143700 |
| 2021-11-09 | 33.91 | $34.18 | 8100 |
| 2021-11-08 | 33.89 | $34.33 | 11100 |
| 2021-11-05 | 33.84 | $34.19 | 7438 |
| 2021-11-04 | 33.80 | $34.25 | 4600 |
| 2021-11-03 | 33.75 | $34.17 | 5200 |
| 2021-11-02 | 33.71 | $33.97 | 12400 |
| 2021-11-01 | 33.68 | $34.05 | 4900 |
| 2021-10-29 | 33.65 | $33.77 | 7600 |
| 2021-10-28 | 33.63 | $33.90 | 14443 |
| 2021-10-27 | 33.60 | $33.77 | 12400 |
| 2021-10-26 | 33.59 | $33.96 | 17135 |
| 2021-10-25 | 33.55 | $33.96 | 20122 |
| 2021-10-22 | 33.50 | $33.88 | 17826 |
| 2021-10-21 | 33.46 | $33.85 | 49124 |
| 2021-10-20 | 33.42 | $33.95 | 11400 |
| 2021-10-19 | 33.37 | $33.92 | 11928 |
| 2021-10-18 | 33.31 | $33.68 | 28411 |
| 2021-10-15 | 33.27 | $33.82 | 9900 |
| 2021-10-14 | 33.21 | $33.54 | 54310 |
| 2021-10-13 | 33.18 | $33.30 | 6400 |
| 2021-10-12 | 33.17 | $33.05 | 5711 |
| 2021-10-11 | 33.18 | $33.12 | 2144 |
| 2021-10-08 | 33.18 | $33.08 | 4746 |
| 2021-10-07 | 33.20 | $33.05 | 9200 |
| 2021-10-06 | 33.21 | $32.75 | 13930 |
| 2021-10-05 | 33.26 | $32.85 | 6431 |
| 2021-10-04 | 33.30 | $32.54 | 23700 |
| 2021-10-01 | 33.38 | $32.96 | 12100 |
| 2021-09-30 | 33.43 | $32.98 | 6209 |
| 2021-09-29 | 33.47 | $33.10 | 8700 |
| 2021-09-28 | 33.51 | $32.97 | 13647 |
| 2021-09-27 | 33.57 | $33.52 | 7300 |
| 2021-09-24 | 33.58 | $33.45 | 13811 |
| 2021-09-23 | 33.59 | $33.68 | 10200 |
| 2021-09-22 | 33.58 | $33.46 | 3647 |
| 2021-09-21 | 33.59 | $33.13 | 3000 |
| 2021-09-20 | 33.64 | $32.85 | 6900 |
| 2021-09-17 | 33.72 | $33.54 | 7100 |
| 2021-09-16 | 33.74 | $33.79 | 5900 |
| 2021-09-15 | 33.74 | $33.82 | 7100 |
| 2021-09-14 | 33.73 | $33.80 | 2600 |
| 2021-09-13 | 33.72 | $33.95 | 7224 |
| 2021-09-10 | 33.70 | $33.80 | 13800 |
| 2021-09-09 | 33.69 | $33.85 | 6000 |
| 2021-09-08 | 33.67 | $33.97 | 26522 |
| 2021-09-07 | 33.64 | $34.24 | 11100 |
| 2021-09-03 | 33.57 | $34.02 | 3641 |
| 2021-09-02 | 33.53 | $33.92 | 14300 |
| 2021-09-01 | 33.48 | $33.93 | 5700 |
| 2021-08-31 | 33.44 | $33.65 | 6800 |
| 2021-08-30 | 33.41 | $33.56 | 8429 |
| 2021-08-27 | 33.40 | $33.53 | 9109 |
| 2021-08-26 | 33.39 | $33.31 | 17800 |
| 2021-08-25 | 33.39 | $33.39 | 2746 |
| 2021-08-24 | 33.39 | $33.48 | 5800 |
| 2021-08-23 | 33.39 | $33.23 | 16300 |
| 2021-08-20 | 33.40 | $33.05 | 5600 |
| 2021-08-19 | 33.44 | $32.96 | 54702 |
| 2021-08-18 | 33.49 | $33.27 | 4900 |
| 2021-08-17 | 33.51 | $33.33 | 7140 |
| 2021-08-16 | 33.53 | $33.58 | 3730 |
| 2021-08-13 | 33.53 | $33.72 | 29908 |
| 2021-08-12 | 33.51 | $33.83 | 6018 |
| 2021-08-11 | 33.47 | $33.90 | 7500 |
| 2021-08-10 | 33.43 | $33.72 | 2235 |
| 2021-08-09 | 33.40 | $33.62 | 2541 |
| 2021-08-06 | 33.37 | $33.54 | 4300 |
| 2021-08-05 | 33.35 | $33.60 | 21600 |
| 2021-08-04 | 33.33 | $33.47 | 8300 |
| 2021-08-03 | 33.31 | $33.42 | 13847 |
| 2021-08-02 | 33.30 | $33.22 | 21800 |
| 2021-07-30 | 33.31 | $33.11 | 6135 |
| 2021-07-29 | 33.33 | $33.25 | 12600 |
| 2021-07-28 | 33.34 | $33.17 | 14200 |
| 2021-07-27 | 33.36 | $32.85 | 13005 |
| 2021-07-26 | 33.41 | $33.18 | 9900 |
| 2021-07-23 | 33.44 | $33.39 | 14500 |
| 2021-07-22 | 33.44 | $33.37 | 5423 |
| 2021-07-21 | 33.45 | $33.30 | 3517 |
| 2021-07-20 | 33.47 | $32.95 | 6800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.79
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.35
Average
33.90
Maximum
48.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.79 | $47.10 | 20209 |
| 2026-07-16 | 47.88 | $47.36 | 148500 |
| 2026-07-15 | 47.94 | $47.79 | 14100 |
| 2026-07-14 | 47.97 | $47.72 | 36400 |
| 2026-07-13 | 48.01 | $47.42 | 151800 |
| 2026-07-10 | 48.07 | $48.13 | 15822 |
| 2026-07-09 | 48.06 | $47.95 | 35802 |
| 2026-07-08 | 48.06 | $47.59 | 12700 |
| 2026-07-07 | 48.08 | $47.80 | 32248 |
| 2026-07-06 | 48.08 | $48.60 | 38834 |
| 2026-07-02 | 48.01 | $47.78 | 11249 |
| 2026-07-01 | 48.00 | $47.91 | 17815 |
| 2026-06-30 | 47.99 | $48.48 | 13800 |
| 2026-06-29 | 47.92 | $47.90 | 28020 |
| 2026-06-26 | 47.91 | $47.91 | 46200 |
| 2026-06-25 | 47.89 | $48.23 | 18000 |
| 2026-06-24 | 47.83 | $47.85 | 19432 |
| 2026-06-23 | 47.81 | $47.86 | 19303 |
| 2026-06-22 | 47.79 | $49.19 | 11840 |
| 2026-06-18 | 47.62 | $48.96 | 10900 |
| 2026-06-17 | 47.47 | $48.29 | 17236 |
| 2026-06-16 | 47.36 | $48.08 | 26746 |
| 2026-06-15 | 47.27 | $48.30 | 14611 |
| 2026-06-12 | 47.14 | $47.61 | 12915 |
| 2026-06-11 | 47.08 | $47.42 | 14600 |
| 2026-06-10 | 47.03 | $46.07 | 14300 |
| 2026-06-09 | 47.11 | $46.64 | 22300 |
| 2026-06-08 | 47.13 | $46.65 | 30400 |
| 2026-06-05 | 47.15 | $46.35 | 25522 |
| 2026-06-04 | 47.20 | $47.91 | 30841 |
| 2026-06-03 | 47.09 | $47.87 | 15600 |
| 2026-06-02 | 46.98 | $48.12 | 21800 |
| 2026-06-01 | 46.83 | $47.80 | 10626 |
| 2026-05-29 | 46.69 | $47.41 | 29415 |
| 2026-05-28 | 46.59 | $47.38 | 19000 |
| 2026-05-27 | 46.47 | $47.44 | 14604 |
| 2026-05-26 | 46.34 | $47.60 | 12200 |
| 2026-05-22 | 46.17 | $46.66 | 13547 |
| 2026-05-21 | 46.10 | $46.70 | 10734 |
| 2026-05-20 | 46.01 | $46.39 | 4935 |
| 2026-05-19 | 45.94 | $45.73 | 9610 |
| 2026-05-18 | 45.93 | $45.91 | 5100 |
| 2026-05-15 | 45.90 | $45.83 | 10900 |
| 2026-05-14 | 45.89 | $46.67 | 16426 |
| 2026-05-13 | 45.78 | $46.57 | 11905 |
| 2026-05-12 | 45.68 | $46.05 | 20421 |
| 2026-05-11 | 45.62 | $46.53 | 15816 |
| 2026-05-08 | 45.51 | $46.46 | 9100 |
| 2026-05-07 | 45.40 | $46.06 | 9600 |
| 2026-05-06 | 45.31 | $46.66 | 14744 |
| 2026-05-05 | 45.17 | $45.64 | 30516 |
| 2026-05-04 | 45.10 | $45.04 | 29836 |
| 2026-05-01 | 45.09 | $45.34 | 17700 |
| 2026-04-30 | 45.04 | $45.17 | 16725 |
| 2026-04-29 | 44.99 | $44.64 | 17427 |
| 2026-04-28 | 44.99 | $44.99 | 14145 |
| 2026-04-27 | 44.93 | $45.14 | 7300 |
| 2026-04-24 | 44.85 | $45.24 | 11800 |
| 2026-04-23 | 44.73 | $44.86 | 19813 |
| 2026-04-22 | 44.65 | $45.23 | 12300 |
| 2026-04-21 | 44.51 | $44.93 | 12449 |
| 2026-04-20 | 44.39 | $45.55 | 12900 |
| 2026-04-17 | 44.19 | $45.83 | 19323 |
| 2026-04-16 | 43.95 | $45.18 | 18931 |
| 2026-04-15 | 43.76 | $45.21 | 16900 |
| 2026-04-14 | 43.55 | $45.31 | 14200 |
| 2026-04-13 | 43.33 | $44.91 | 9400 |
| 2026-04-10 | 43.13 | $44.67 | 15800 |
| 2026-04-09 | 42.95 | $44.61 | 23800 |
| 2026-04-08 | 42.77 | $44.74 | 10800 |
| 2026-04-07 | 42.56 | $43.07 | 23500 |
| 2026-04-06 | 42.52 | $43.29 | 34909 |
| 2026-04-02 | 42.45 | $43.02 | 25219 |
| 2026-04-01 | 42.41 | $43.24 | 29100 |
| 2026-03-31 | 42.35 | $42.69 | 33000 |
| 2026-03-30 | 42.35 | $41.61 | 10120 |
| 2026-03-27 | 42.47 | $41.52 | 28009 |
| 2026-03-26 | 42.61 | $41.84 | 25534 |
| 2026-03-25 | 42.74 | $42.64 | 6500 |
| 2026-03-24 | 42.81 | $42.12 | 9900 |
| 2026-03-23 | 42.94 | $42.22 | 12847 |
| 2026-03-20 | 43.08 | $41.38 | 5648 |
| 2026-03-19 | 43.31 | $42.44 | 7503 |
| 2026-03-18 | 43.45 | $42.83 | 12639 |
| 2026-03-17 | 43.57 | $43.30 | 11919 |
| 2026-03-16 | 43.64 | $43.15 | 10414 |
| 2026-03-13 | 43.73 | $42.55 | 14100 |
| 2026-03-12 | 43.89 | $42.59 | 21246 |
| 2026-03-11 | 44.06 | $43.36 | 46740 |
| 2026-03-10 | 44.16 | $43.22 | 21000 |
| 2026-03-09 | 44.28 | $43.23 | 17200 |
| 2026-03-06 | 44.39 | $42.79 | 18900 |
| 2026-03-05 | 44.56 | $43.10 | 12029 |
| 2026-03-04 | 44.69 | $43.99 | 16300 |
| 2026-03-03 | 44.74 | $43.63 | 13511 |
| 2026-03-02 | 44.82 | $44.97 | 8700 |
| 2026-02-27 | 44.76 | $45.27 | 19503 |
| 2026-02-26 | 44.67 | $45.39 | 14741 |
| 2026-02-25 | 44.55 | $45.47 | 9800 |
| 2026-02-24 | 44.42 | $45.19 | 7803 |
| 2026-02-23 | 44.30 | $44.80 | 8925 |
| 2026-02-20 | 44.21 | $45.07 | 15000 |
| 2026-02-19 | 44.09 | $44.75 | 18700 |
| 2026-02-18 | 43.99 | $44.70 | 13900 |
| 2026-02-17 | 43.89 | $44.38 | 17638 |
| 2026-02-13 | 43.80 | $44.38 | 7905 |
| 2026-02-12 | 43.72 | $44.36 | 13512 |
| 2026-02-11 | 43.63 | $44.73 | 9000 |
| 2026-02-10 | 43.49 | $44.42 | 15812 |
| 2026-02-09 | 43.38 | $44.24 | 11332 |
| 2026-02-06 | 43.28 | $44.01 | 12800 |
| 2026-02-05 | 43.19 | $43.06 | 9225 |
| 2026-02-04 | 43.19 | $43.41 | 20200 |
| 2026-02-03 | 43.15 | $43.43 | 8516 |
| 2026-02-02 | 43.10 | $43.33 | 15000 |
| 2026-01-30 | 43.06 | $42.99 | 9700 |
| 2026-01-29 | 43.04 | $43.38 | 7227 |
| 2026-01-28 | 42.97 | $43.40 | 7100 |
| 2026-01-27 | 42.89 | $43.43 | 9517 |
| 2026-01-26 | 42.80 | $43.09 | 32800 |
| 2026-01-23 | 42.73 | $43.09 | 7500 |
| 2026-01-22 | 42.65 | $43.08 | 15500 |
| 2026-01-21 | 42.56 | $43.03 | 14300 |
| 2026-01-20 | 42.47 | $42.54 | 16900 |
| 2026-01-16 | 42.42 | $43.23 | 17900 |
| 2026-01-15 | 42.29 | $43.21 | 11333 |
| 2026-01-14 | 42.16 | $43.08 | 9100 |
| 2026-01-13 | 42.03 | $42.95 | 16200 |
| 2026-01-12 | 41.90 | $43.07 | 9600 |
| 2026-01-09 | 41.76 | $42.60 | 17217 |
| 2026-01-08 | 41.66 | $42.38 | 26645 |
| 2026-01-07 | 41.57 | $42.08 | 60700 |
| 2026-01-06 | 41.51 | $42.48 | 8435 |
| 2026-01-05 | 41.41 | $42.19 | 20600 |
| 2026-01-02 | 41.33 | $41.85 | 98830 |
| 2025-12-31 | 41.28 | $41.22 | 15909 |
| 2025-12-30 | 41.29 | $41.37 | 8700 |
| 2025-12-29 | 41.28 | $41.32 | 32920 |
| 2025-12-26 | 41.28 | $41.32 | 15500 |
| 2025-12-24 | 41.27 | $41.21 | 12300 |
| 2025-12-23 | 41.28 | $41.13 | 17400 |
| 2025-12-22 | 41.29 | $41.02 | 18104 |
| 2025-12-19 | 41.30 | $40.97 | 10900 |
| 2025-12-18 | 41.32 | $41.35 | 7251 |
| 2025-12-17 | 41.29 | $41.04 | 16500 |
| 2025-12-16 | 41.29 | $41.26 | 11200 |
| 2025-12-15 | 41.27 | $41.57 | 13409 |
| 2025-12-12 | 41.21 | $41.49 | 7847 |
| 2025-12-11 | 41.17 | $41.74 | 12008 |
| 2025-12-10 | 41.09 | $41.58 | 18500 |
| 2025-12-09 | 41.04 | $41.35 | 26120 |
| 2025-12-08 | 41.00 | $41.40 | 8833 |
| 2025-12-05 | 40.96 | $41.47 | 68300 |
| 2025-12-04 | 40.91 | $41.38 | 10031 |
| 2025-12-03 | 40.86 | $41.22 | 12900 |
| 2025-12-02 | 40.83 | $41.07 | 6708 |
| 2025-12-01 | 40.81 | $41.02 | 20922 |
| 2025-11-28 | 40.80 | $41.18 | 2500 |
| 2025-11-26 | 40.78 | $41.08 | 18723 |
| 2025-11-25 | 40.76 | $40.74 | 12902 |
| 2025-11-24 | 40.78 | $40.48 | 11500 |
| 2025-11-21 | 40.82 | $40.30 | 9600 |
| 2025-11-20 | 40.89 | $39.87 | 10200 |
| 2025-11-19 | 41.00 | $40.37 | 30500 |
| 2025-11-18 | 41.06 | $40.31 | 27039 |
| 2025-11-17 | 41.13 | $40.68 | 53533 |
| 2025-11-14 | 41.16 | $41.16 | 19800 |
| 2025-11-13 | 41.14 | $41.22 | 23639 |
| 2025-11-12 | 41.12 | $41.80 | 32629 |
| 2025-11-11 | 41.02 | $41.54 | 14548 |
| 2025-11-10 | 40.95 | $41.41 | 14700 |
| 2025-11-07 | 40.87 | $40.74 | 27719 |
| 2025-11-06 | 40.86 | $40.88 | 8500 |
| 2025-11-05 | 40.83 | $41.12 | 18723 |
| 2025-11-04 | 40.77 | $40.87 | 11500 |
| 2025-11-03 | 40.73 | $41.23 | 9800 |
| 2025-10-31 | 40.66 | $41.09 | 17400 |
| 2025-10-30 | 40.59 | $41.10 | 7400 |
| 2025-10-29 | 40.51 | $41.24 | 9321 |
| 2025-10-28 | 40.42 | $41.11 | 13700 |
| 2025-10-27 | 40.33 | $41.15 | 17500 |
| 2025-10-24 | 40.22 | $40.83 | 14511 |
| 2025-10-23 | 40.14 | $40.66 | 8200 |
| 2025-10-22 | 40.07 | $40.37 | 17700 |
| 2025-10-21 | 40.02 | $40.40 | 22609 |
| 2025-10-20 | 39.96 | $40.54 | 21605 |
| 2025-10-17 | 39.88 | $40.13 | 5900 |
| 2025-10-16 | 39.84 | $40.08 | 21433 |
| 2025-10-15 | 39.79 | $39.99 | 11200 |
| 2025-10-14 | 39.75 | $39.78 | 7700 |
| 2025-10-13 | 39.73 | $39.81 | 7200 |
| 2025-10-10 | 39.70 | $39.22 | 32048 |
| 2025-10-09 | 39.72 | $40.23 | 19100 |
| 2025-10-08 | 39.65 | $40.38 | 14222 |
| 2025-10-07 | 39.55 | $40.15 | 17900 |
| 2025-10-06 | 39.46 | $40.32 | 13503 |
| 2025-10-03 | 39.35 | $40.08 | 10131 |
| 2025-10-02 | 39.26 | $39.83 | 6613 |
| 2025-10-01 | 39.18 | $39.68 | 6100 |
| 2025-09-30 | 39.11 | $39.41 | 9837 |
| 2025-09-29 | 39.05 | $39.29 | 9509 |
| 2025-09-26 | 39.01 | $39.16 | 4405 |
| 2025-09-25 | 38.97 | $39.11 | 28800 |
| 2025-09-24 | 38.93 | $39.24 | 11813 |
| 2025-09-23 | 38.88 | $39.24 | 39400 |
| 2025-09-22 | 38.83 | $39.23 | 9628 |
| 2025-09-19 | 38.77 | $39.11 | 4806 |
| 2025-09-18 | 38.72 | $39.12 | 9300 |
| 2025-09-17 | 38.67 | $38.99 | 9200 |
| 2025-09-16 | 38.63 | $38.97 | 8900 |
| 2025-09-15 | 38.58 | $39.08 | 10300 |
| 2025-09-12 | 38.53 | $38.95 | 4534 |
| 2025-09-11 | 38.48 | $39.07 | 6200 |
| 2025-09-10 | 38.42 | $38.65 | 18625 |
| 2025-09-09 | 38.39 | $38.59 | 9800 |
| 2025-09-08 | 38.37 | $38.51 | 20400 |
| 2025-09-05 | 38.35 | $38.34 | 11913 |
| 2025-09-04 | 38.35 | $38.29 | 30605 |
| 2025-09-03 | 38.35 | $38.17 | 10000 |
| 2025-09-02 | 38.35 | $38.13 | 9821 |
| 2025-08-29 | 38.35 | $38.22 | 6900 |
| 2025-08-28 | 38.34 | $38.39 | 23500 |
| 2025-08-27 | 38.31 | $38.33 | 14743 |
| 2025-08-26 | 38.27 | $38.48 | 12320 |
| 2025-08-25 | 38.22 | $38.59 | 10100 |
| 2025-08-22 | 38.16 | $38.76 | 10046 |
| 2025-08-21 | 38.07 | $38.45 | 9900 |
| 2025-08-20 | 38.00 | $38.48 | 7023 |
| 2025-08-19 | 37.93 | $38.47 | 10713 |
| 2025-08-18 | 37.86 | $38.48 | 10337 |
| 2025-08-15 | 37.78 | $38.38 | 9800 |
| 2025-08-14 | 37.70 | $38.32 | 16201 |
| 2025-08-13 | 37.62 | $38.34 | 11513 |
| 2025-08-12 | 37.54 | $38.13 | 8124 |
| 2025-08-11 | 37.46 | $37.80 | 7422 |
| 2025-08-08 | 37.42 | $37.88 | 9600 |
| 2025-08-07 | 37.36 | $37.69 | 6900 |
| 2025-08-06 | 37.32 | $37.52 | 10100 |
| 2025-08-05 | 37.29 | $37.34 | 6007 |
| 2025-08-04 | 37.28 | $37.23 | 11514 |
| 2025-08-01 | 37.28 | $36.80 | 11932 |
| 2025-07-31 | 37.31 | $37.24 | 10712 |
| 2025-07-30 | 37.30 | $37.44 | 16045 |
| 2025-07-29 | 37.27 | $37.51 | 24700 |
| 2025-07-28 | 37.23 | $37.45 | 15000 |
| 2025-07-25 | 37.19 | $37.59 | 13047 |
| 2025-07-24 | 37.13 | $37.64 | 6500 |
| 2025-07-23 | 37.05 | $37.78 | 16237 |
| 2025-07-22 | 36.96 | $37.17 | 8715 |
| 2025-07-21 | 36.93 | $37.10 | 6900 |
| 2025-07-18 | 36.89 | $37.11 | 13700 |
| 2025-07-17 | 36.85 | $37.33 | 12248 |
| 2025-07-16 | 36.78 | $37.00 | 9035 |
| 2025-07-15 | 36.75 | $36.95 | 8205 |
| 2025-07-14 | 36.72 | $37.00 | 23934 |
| 2025-07-11 | 36.68 | $36.88 | 8200 |
| 2025-07-10 | 36.66 | $37.03 | 9925 |
| 2025-07-09 | 36.62 | $36.98 | 9300 |
| 2025-07-08 | 36.59 | $36.83 | 11700 |
| 2025-07-07 | 36.57 | $36.61 | 23549 |
| 2025-07-03 | 36.57 | $36.81 | 5927 |
| 2025-07-02 | 36.55 | $36.65 | 10433 |
| 2025-07-01 | 36.55 | $36.62 | 9900 |
| 2025-06-30 | 36.55 | $36.62 | 11100 |
| 2025-06-27 | 36.55 | $36.66 | 24301 |
| 2025-06-26 | 36.54 | $36.51 | 14513 |
| 2025-06-25 | 36.55 | $36.24 | 8502 |
| 2025-06-24 | 36.58 | $36.39 | 13700 |
| 2025-06-23 | 36.60 | $36.00 | 10500 |
| 2025-06-20 | 36.66 | $35.85 | 57200 |
| 2025-06-18 | 36.73 | $36.71 | 39831 |
| 2025-06-17 | 36.72 | $36.65 | 10400 |
| 2025-06-16 | 36.72 | $36.83 | 16800 |
| 2025-06-13 | 36.69 | $36.59 | 4600 |
| 2025-06-12 | 36.69 | $37.00 | 13100 |
| 2025-06-11 | 36.65 | $37.04 | 13013 |
| 2025-06-10 | 36.59 | $37.09 | 7900 |
| 2025-06-09 | 36.53 | $36.93 | 18900 |
| 2025-06-06 | 36.48 | $36.87 | 8200 |
| 2025-06-05 | 36.42 | $36.60 | 14600 |
| 2025-06-04 | 36.38 | $36.69 | 28438 |
| 2025-06-03 | 36.33 | $36.51 | 14125 |
| 2025-06-02 | 36.29 | $36.44 | 5000 |
| 2025-05-30 | 36.26 | $36.38 | 10100 |
| 2025-05-29 | 36.22 | $36.41 | 8100 |
| 2025-05-28 | 36.17 | $36.38 | 12309 |
| 2025-05-27 | 36.12 | $36.63 | 19334 |
| 2025-05-23 | 36.04 | $36.13 | 33500 |
| 2025-05-22 | 36.00 | $36.28 | 30300 |
| 2025-05-21 | 35.93 | $36.31 | 6334 |
| 2025-05-20 | 35.86 | $36.55 | 4300 |
| 2025-05-19 | 35.75 | $36.43 | 9200 |
| 2025-05-16 | 35.63 | $36.41 | 8913 |
| 2025-05-15 | 35.50 | $36.28 | 8700 |
| 2025-05-14 | 35.38 | $36.12 | 23500 |
| 2025-05-13 | 35.25 | $36.12 | 15100 |
| 2025-05-12 | 35.11 | $36.16 | 19200 |
| 2025-05-09 | 34.95 | $35.53 | 15600 |
| 2025-05-08 | 34.84 | $35.46 | 10843 |
| 2025-05-07 | 34.72 | $35.26 | 11100 |
| 2025-05-06 | 34.61 | $35.31 | 11214 |
| 2025-05-05 | 34.47 | $35.43 | 16700 |
| 2025-05-02 | 34.30 | $35.52 | 28500 |
| 2025-05-01 | 34.12 | $35.09 | 33308 |
| 2025-04-30 | 33.99 | $34.91 | 54306 |
| 2025-04-29 | 33.87 | $34.87 | 55500 |
| 2025-04-28 | 33.76 | $34.83 | 135745 |
| 2025-04-25 | 33.65 | $34.89 | 9134 |
| 2025-04-24 | 33.55 | $34.74 | 10046 |
| 2025-04-23 | 33.47 | $34.40 | 25500 |
| 2025-04-22 | 33.43 | $34.04 | 40403 |
| 2025-04-21 | 33.43 | $33.08 | 12900 |
| 2025-04-17 | 33.54 | $33.55 | 10430 |
| 2025-04-16 | 33.61 | $33.24 | 9529 |
| 2025-04-15 | 33.73 | $33.55 | 34738 |
| 2025-04-14 | 33.84 | $33.31 | 21600 |
| 2025-04-11 | 33.98 | $33.01 | 57200 |
| 2025-04-10 | 34.17 | $32.33 | 9800 |
| 2025-04-09 | 34.43 | $33.44 | 26643 |
| 2025-04-08 | 34.60 | $31.30 | 20107 |
| 2025-04-07 | 34.99 | $31.50 | 41600 |
| 2025-04-04 | 35.38 | $32.26 | 62400 |
| 2025-04-03 | 35.71 | $34.28 | 31916 |
| 2025-04-02 | 35.86 | $35.48 | 13800 |
| 2025-04-01 | 35.90 | $35.47 | 152800 |
| 2025-03-31 | 35.95 | $35.39 | 24548 |
| 2025-03-28 | 36.00 | $35.57 | 20002 |
| 2025-03-27 | 36.04 | $36.05 | 12800 |
| 2025-03-26 | 36.03 | $36.02 | 51100 |
| 2025-03-25 | 36.02 | $36.31 | 47043 |
| 2025-03-24 | 35.99 | $36.23 | 32125 |
| 2025-03-21 | 35.96 | $36.09 | 17455 |
| 2025-03-20 | 35.94 | $36.25 | 32324 |
| 2025-03-19 | 35.91 | $36.44 | 27080 |
| 2025-03-18 | 35.85 | $36.27 | 23200 |
| 2025-03-17 | 35.82 | $36.35 | 16211 |
| 2025-03-14 | 35.78 | $35.95 | 34113 |
| 2025-03-13 | 35.77 | $35.30 | 59900 |
| 2025-03-12 | 35.83 | $35.47 | 39423 |
| 2025-03-11 | 35.88 | $35.29 | 28200 |
| 2025-03-10 | 35.94 | $35.34 | 58805 |
| 2025-03-07 | 36.01 | $36.18 | 62500 |
| 2025-03-06 | 35.98 | $35.93 | 15802 |
| 2025-03-05 | 35.98 | $36.27 | 14600 |
| 2025-03-04 | 35.95 | $35.70 | 23142 |
| 2025-03-03 | 35.96 | $35.80 | 24300 |
| 2025-02-28 | 35.96 | $35.86 | 23400 |
| 2025-02-27 | 35.96 | $35.86 | 13700 |
| 2025-02-26 | 35.95 | $36.20 | 14100 |
| 2025-02-25 | 35.91 | $35.98 | 19300 |
| 2025-02-24 | 35.88 | $35.86 | 11000 |
| 2025-02-21 | 35.86 | $35.97 | 22901 |
| 2025-02-20 | 35.82 | $36.16 | 10900 |
| 2025-02-19 | 35.76 | $36.20 | 17600 |
| 2025-02-18 | 35.69 | $36.42 | 39947 |
| 2025-02-14 | 35.59 | $36.15 | 29300 |
| 2025-02-13 | 35.51 | $36.13 | 15645 |
| 2025-02-12 | 35.42 | $35.98 | 19600 |
| 2025-02-11 | 35.34 | $35.80 | 31400 |
| 2025-02-10 | 35.26 | $35.81 | 16548 |
| 2025-02-07 | 35.18 | $35.43 | 17800 |
| 2025-02-06 | 35.12 | $35.60 | 15400 |
| 2025-02-05 | 35.05 | $35.43 | 13837 |
| 2025-02-04 | 34.98 | $35.31 | 12400 |
| 2025-02-03 | 34.92 | $35.03 | 21300 |
| 2025-01-31 | 34.89 | $35.36 | 11546 |
| 2025-01-30 | 34.81 | $35.58 | 16227 |
| 2025-01-29 | 34.71 | $35.18 | 35600 |
| 2025-01-28 | 34.64 | $35.09 | 30536 |
| 2025-01-27 | 34.57 | $34.93 | 21600 |
| 2025-01-24 | 34.52 | $35.14 | 19400 |
| 2025-01-23 | 34.44 | $35.02 | 50120 |
| 2025-01-22 | 34.36 | $34.94 | 58019 |
| 2025-01-21 | 34.28 | $34.93 | 68900 |
| 2025-01-17 | 34.21 | $34.79 | 31800 |
| 2025-01-16 | 34.14 | $34.42 | 28901 |
| 2025-01-15 | 34.11 | $34.33 | 11100 |
| 2025-01-14 | 34.10 | $33.96 | 16421 |
| 2025-01-13 | 34.12 | $33.88 | 30700 |
| 2025-01-10 | 34.15 | $33.95 | 50000 |
| 2025-01-08 | 34.19 | $34.40 | 78100 |
| 2025-01-07 | 34.18 | $34.42 | 27900 |
| 2025-01-06 | 34.18 | $34.40 | 19045 |
| 2025-01-03 | 34.18 | $34.24 | 56700 |
| 2025-01-02 | 34.19 | $34.12 | 39000 |
| 2024-12-31 | 34.23 | $33.96 | 70402 |
| 2024-12-30 | 34.28 | $33.87 | 63700 |
| 2024-12-27 | 34.34 | $34.00 | 30003 |
| 2024-12-26 | 34.39 | $34.10 | 9428 |
| 2024-12-24 | 34.43 | $34.03 | 11615 |
| 2024-12-23 | 34.48 | $33.85 | 23401 |
| 2024-12-20 | 34.55 | $33.55 | 29634 |
| 2024-12-19 | 34.65 | $33.99 | 9900 |
| 2024-12-18 | 34.71 | $33.93 | 9540 |
| 2024-12-17 | 34.78 | $34.48 | 211645 |
| 2024-12-16 | 34.79 | $35.01 | 14729 |
| 2024-12-13 | 34.75 | $34.87 | 11200 |
| 2024-12-12 | 34.71 | $34.91 | 3100 |
| 2024-12-11 | 34.67 | $35.11 | 8237 |
| 2024-12-10 | 34.61 | $34.85 | 12811 |
| 2024-12-09 | 34.57 | $35.15 | 4700 |
| 2024-12-06 | 34.49 | $34.95 | 7800 |
| 2024-12-05 | 34.44 | $34.92 | 3928 |
| 2024-12-04 | 34.39 | $34.85 | 8600 |
| 2024-12-03 | 34.34 | $34.79 | 3600 |
| 2024-12-02 | 34.30 | $34.67 | 5600 |
| 2024-11-29 | 34.26 | $34.41 | 1630 |
| 2024-11-27 | 34.26 | $34.15 | 7000 |
| 2024-11-26 | 34.27 | $34.20 | 8124 |
| 2024-11-25 | 34.29 | $34.37 | 5618 |
| 2024-11-22 | 34.30 | $34.37 | 4301 |
| 2024-11-21 | 34.30 | $34.22 | 4048 |
| 2024-11-20 | 34.33 | $34.12 | 14900 |
| 2024-11-19 | 34.36 | $34.14 | 6600 |
| 2024-11-18 | 34.40 | $34.15 | 13342 |
| 2024-11-15 | 34.44 | $33.98 | 16320 |
| 2024-11-14 | 34.51 | $34.14 | 6340 |
| 2024-11-13 | 34.56 | $34.03 | 23542 |
| 2024-11-12 | 34.63 | $34.13 | 12414 |
| 2024-11-11 | 34.69 | $34.62 | 7300 |
| 2024-11-08 | 34.71 | $34.49 | 11333 |
| 2024-11-07 | 34.74 | $34.97 | 4028 |
| 2024-11-06 | 34.73 | $34.59 | 3400 |
| 2024-11-05 | 34.76 | $34.63 | 4814 |
| 2024-11-04 | 34.79 | $34.42 | 14400 |
| 2024-11-01 | 34.84 | $34.38 | 193130 |
| 2024-10-31 | 34.90 | $34.32 | 6600 |
| 2024-10-30 | 34.97 | $34.65 | 9300 |
| 2024-10-29 | 35.02 | $34.92 | 4700 |
| 2024-10-28 | 35.03 | $35.05 | 5505 |
| 2024-10-25 | 35.03 | $34.79 | 18717 |
| 2024-10-24 | 35.06 | $34.78 | 60700 |
| 2024-10-23 | 35.09 | $34.78 | 7612 |
| 2024-10-22 | 35.12 | $34.98 | 6814 |
| 2024-10-21 | 35.13 | $35.07 | 3437 |
| 2024-10-18 | 35.12 | $35.28 | 14600 |
| 2024-10-17 | 35.09 | $35.08 | 3300 |
| 2024-10-16 | 35.07 | $35.06 | 2212 |
| 2024-10-15 | 35.04 | $34.84 | 5300 |
| 2024-10-14 | 35.03 | $35.35 | 9348 |
| 2024-10-11 | 34.97 | $35.31 | 3900 |
| 2024-10-10 | 34.89 | $35.12 | 5100 |
| 2024-10-09 | 34.83 | $35.15 | 3400 |
| 2024-10-08 | 34.75 | $35.04 | 15244 |
| 2024-10-07 | 34.68 | $35.42 | 6900 |
| 2024-10-04 | 34.55 | $35.42 | 5409 |
| 2024-10-03 | 34.42 | $35.01 | 10000 |
| 2024-10-02 | 34.31 | $35.15 | 7034 |
| 2024-10-01 | 34.19 | $34.91 | 7300 |
| 2024-09-30 | 34.08 | $34.90 | 9700 |
| 2024-09-27 | 33.96 | $34.96 | 8000 |
| 2024-09-26 | 33.84 | $35.15 | 7000 |
| 2024-09-25 | 33.69 | $34.44 | 4400 |
| 2024-09-24 | 33.61 | $34.46 | 12317 |
| 2024-09-23 | 33.51 | $34.05 | 5800 |
| 2024-09-20 | 33.46 | $33.83 | 1949 |
| 2024-09-19 | 33.43 | $34.00 | 5300 |
| 2024-09-18 | 33.38 | $33.45 | 8700 |
| 2024-09-17 | 33.38 | $33.48 | 7400 |
| 2024-09-16 | 33.38 | $33.47 | 6521 |
| 2024-09-13 | 33.38 | $33.36 | 12147 |
| 2024-09-12 | 33.39 | $33.37 | 1900 |
| 2024-09-11 | 33.40 | $33.20 | 4600 |
| 2024-09-10 | 33.42 | $32.97 | 4000 |
| 2024-09-09 | 33.46 | $33.10 | 2109 |
| 2024-09-06 | 33.49 | $32.71 | 4501 |
| 2024-09-05 | 33.55 | $33.26 | 2400 |
| 2024-09-04 | 33.55 | $33.33 | 13410 |
| 2024-09-03 | 33.54 | $33.56 | 8200 |
| 2024-08-30 | 33.50 | $34.05 | 5300 |
| 2024-08-29 | 33.40 | $33.84 | 6023 |
| 2024-08-28 | 33.32 | $33.66 | 6900 |
| 2024-08-27 | 33.25 | $33.74 | 17741 |
| 2024-08-26 | 33.18 | $33.71 | 2613 |
| 2024-08-23 | 33.10 | $33.84 | 3300 |
| 2024-08-22 | 33.01 | $33.49 | 7400 |
| 2024-08-21 | 32.96 | $33.62 | 9430 |
| 2024-08-20 | 32.89 | $33.40 | 14805 |
| 2024-08-19 | 32.84 | $33.71 | 3138 |
| 2024-08-16 | 32.77 | $33.47 | 3640 |
| 2024-08-15 | 32.71 | $33.48 | 8900 |
| 2024-08-14 | 32.66 | $32.93 | 15200 |
| 2024-08-13 | 32.67 | $32.90 | 6128 |
| 2024-08-12 | 32.68 | $32.52 | 16200 |
| 2024-08-09 | 32.74 | $32.46 | 3120 |
| 2024-08-08 | 32.81 | $32.37 | 18400 |
| 2024-08-07 | 32.91 | $31.81 | 17100 |
| 2024-08-06 | 33.06 | $31.58 | 18300 |
| 2024-08-05 | 33.25 | $31.36 | 14204 |
| 2024-08-02 | 33.47 | $32.21 | 9100 |
| 2024-08-01 | 33.62 | $33.10 | 5405 |
| 2024-07-31 | 33.69 | $33.78 | 9217 |
| 2024-07-30 | 33.70 | $33.39 | 84430 |
| 2024-07-29 | 33.74 | $33.41 | 14635 |
| 2024-07-26 | 33.78 | $33.44 | 5745 |
| 2024-07-25 | 33.82 | $33.11 | 14646 |
| 2024-07-24 | 33.89 | $33.28 | 16337 |
| 2024-07-23 | 33.94 | $33.72 | 4000 |
| 2024-07-22 | 33.95 | $33.90 | 21200 |
| 2024-07-19 | 33.94 | $33.58 | 7148 |
| 2024-07-18 | 33.97 | $33.79 | 9700 |
| 2024-07-17 | 33.97 | $33.95 | 8300 |
| 2024-07-16 | 33.95 | $34.37 | 4446 |
| 2024-07-15 | 33.89 | $34.20 | 10000 |
| 2024-07-12 | 33.84 | $34.45 | 12022 |
| 2024-07-11 | 33.76 | $34.24 | 2124 |
| 2024-07-10 | 33.70 | $34.25 | 11000 |
| 2024-07-09 | 33.63 | $33.86 | 3206 |
| 2024-07-08 | 33.60 | $33.94 | 15700 |
| 2024-07-05 | 33.57 | $33.96 | 18145 |
| 2024-07-03 | 33.53 | $34.10 | 2800 |
| 2024-07-02 | 33.47 | $33.58 | 6503 |
| 2024-07-01 | 33.46 | $33.50 | 14513 |
| 2024-06-28 | 33.46 | $33.38 | 6200 |
| 2024-06-27 | 33.47 | $33.37 | 6114 |
| 2024-06-26 | 33.48 | $33.42 | 6035 |
| 2024-06-25 | 33.49 | $33.48 | 3500 |
| 2024-06-24 | 33.49 | $33.41 | 4827 |
| 2024-06-21 | 33.50 | $33.25 | 3044 |
| 2024-06-20 | 33.52 | $33.67 | 8300 |
| 2024-06-18 | 33.51 | $33.54 | 18300 |
| 2024-06-17 | 33.51 | $33.39 | 13911 |
| 2024-06-14 | 33.53 | $33.28 | 9900 |
| 2024-06-13 | 33.57 | $33.45 | 14300 |
| 2024-06-12 | 33.59 | $33.69 | 89519 |
| 2024-06-11 | 33.58 | $33.43 | 196900 |
| 2024-06-10 | 33.60 | $33.71 | 31040 |
| 2024-06-07 | 33.60 | $33.66 | 294404 |
| 2024-06-06 | 33.60 | $33.72 | 28500 |
| 2024-06-05 | 33.58 | $33.61 | 60129 |
| 2024-06-04 | 33.58 | $33.29 | 35700 |
| 2024-06-03 | 33.61 | $33.44 | 15900 |
| 2024-05-31 | 33.62 | $33.51 | 57300 |
| 2024-05-30 | 33.63 | $33.37 | 5800 |
| 2024-05-29 | 33.64 | $33.24 | 19316 |
| 2024-05-28 | 33.66 | $33.68 | 9600 |
| 2024-05-24 | 33.64 | $33.71 | 8001 |
| 2024-05-23 | 33.60 | $33.55 | 12749 |
| 2024-05-22 | 33.58 | $33.66 | 13003 |
| 2024-05-21 | 33.54 | $33.93 | 5300 |
| 2024-05-20 | 33.47 | $34.01 | 9248 |
| 2024-05-17 | 33.38 | $33.99 | 11217 |
| 2024-05-16 | 33.29 | $33.89 | 9500 |
| 2024-05-15 | 33.19 | $33.87 | 9500 |
| 2024-05-14 | 33.09 | $33.71 | 11700 |
| 2024-05-13 | 33.00 | $33.62 | 6509 |
| 2024-05-10 | 32.91 | $33.49 | 12644 |
| 2024-05-09 | 32.82 | $33.42 | 2700 |
| 2024-05-08 | 32.74 | $33.30 | 12500 |
| 2024-05-07 | 32.66 | $33.28 | 7438 |
| 2024-05-06 | 32.59 | $33.19 | 7914 |
| 2024-05-03 | 32.52 | $32.96 | 4400 |
| 2024-05-02 | 32.47 | $32.83 | 4000 |
| 2024-05-01 | 32.44 | $32.53 | 10800 |
| 2024-04-30 | 32.43 | $32.61 | 3200 |
| 2024-04-29 | 32.41 | $32.81 | 6500 |
| 2024-04-26 | 32.38 | $32.76 | 5100 |
| 2024-04-25 | 32.35 | $32.39 | 7600 |
| 2024-04-24 | 32.36 | $32.52 | 11338 |
| 2024-04-23 | 32.36 | $32.49 | 5500 |
| 2024-04-22 | 32.36 | $32.29 | 3600 |
| 2024-04-19 | 32.38 | $31.92 | 12400 |
| 2024-04-18 | 32.44 | $31.96 | 6300 |
| 2024-04-17 | 32.50 | $31.94 | 6000 |
| 2024-04-16 | 32.56 | $32.00 | 5100 |
| 2024-04-15 | 32.62 | $32.28 | 4006 |
| 2024-04-12 | 32.65 | $32.34 | 5006 |
| 2024-04-11 | 32.67 | $32.77 | 10200 |
| 2024-04-10 | 32.65 | $32.61 | 10500 |
| 2024-04-09 | 32.65 | $32.77 | 6447 |
| 2024-04-08 | 32.62 | $32.76 | 4200 |
| 2024-04-05 | 32.59 | $32.61 | 14800 |
| 2024-04-04 | 32.58 | $32.51 | 44300 |
| 2024-04-03 | 32.57 | $32.71 | 4000 |
| 2024-04-02 | 32.54 | $32.68 | 5916 |
| 2024-04-01 | 32.51 | $32.90 | 18418 |
| 2024-03-28 | 32.45 | $32.82 | 20400 |
| 2024-03-27 | 32.39 | $32.77 | 8944 |
| 2024-03-26 | 32.33 | $32.64 | 11537 |
| 2024-03-25 | 32.28 | $32.57 | 6800 |
| 2024-03-22 | 32.23 | $32.68 | 7300 |
| 2024-03-21 | 32.17 | $32.65 | 14116 |
| 2024-03-20 | 32.11 | $32.56 | 63900 |
| 2024-03-19 | 32.05 | $32.29 | 7100 |
| 2024-03-18 | 32.00 | $32.19 | 4336 |
| 2024-03-15 | 31.97 | $32.14 | 5648 |
| 2024-03-14 | 31.93 | $32.19 | 3000 |
| 2024-03-13 | 31.89 | $32.20 | 6700 |
| 2024-03-12 | 31.84 | $32.24 | 9400 |
| 2024-03-11 | 31.77 | $31.95 | 7524 |
| 2024-03-08 | 31.73 | $32.08 | 6200 |
| 2024-03-07 | 31.67 | $32.19 | 4221 |
| 2024-03-06 | 31.60 | $32.01 | 5231 |
| 2024-03-05 | 31.53 | $31.74 | 3900 |
| 2024-03-04 | 31.49 | $31.87 | 5500 |
| 2024-03-01 | 31.43 | $31.88 | 7547 |
| 2024-02-29 | 31.36 | $31.62 | 4224 |
| 2024-02-28 | 31.31 | $31.52 | 6500 |
| 2024-02-27 | 31.27 | $31.71 | 5416 |
| 2024-02-26 | 31.20 | $31.63 | 4500 |
| 2024-02-23 | 31.13 | $31.75 | 6200 |
| 2024-02-22 | 31.05 | $31.68 | 11005 |
| 2024-02-21 | 30.97 | $31.36 | 7200 |
| 2024-02-20 | 30.91 | $31.33 | 11400 |
| 2024-02-16 | 30.85 | $31.32 | 7128 |
| 2024-02-15 | 30.78 | $31.20 | 8500 |
| 2024-02-14 | 30.72 | $31.02 | 37124 |
| 2024-02-13 | 30.68 | $30.70 | 37300 |
| 2024-02-12 | 30.65 | $31.01 | 5000 |
| 2024-02-09 | 30.60 | $30.93 | 3727 |
| 2024-02-08 | 30.55 | $30.83 | 3535 |
| 2024-02-07 | 30.51 | $30.81 | 10337 |
| 2024-02-06 | 30.46 | $30.87 | 7822 |
| 2024-02-05 | 30.41 | $30.63 | 6700 |
| 2024-02-02 | 30.37 | $30.63 | 8709 |
| 2024-02-01 | 30.34 | $30.60 | 6001 |
| 2024-01-31 | 30.30 | $30.41 | 5200 |
| 2024-01-30 | 30.28 | $30.57 | 5135 |
| 2024-01-29 | 30.25 | $30.66 | 8113 |
| 2024-01-26 | 30.20 | $30.55 | 8946 |
| 2024-01-25 | 30.16 | $30.50 | 4421 |
| 2024-01-24 | 30.13 | $30.34 | 9800 |
| 2024-01-23 | 30.11 | $30.19 | 19040 |
| 2024-01-22 | 30.10 | $30.10 | 7144 |
| 2024-01-19 | 30.10 | $30.11 | 2916 |
| 2024-01-18 | 30.10 | $29.99 | 3312 |
| 2024-01-17 | 30.11 | $29.76 | 3700 |
| 2024-01-16 | 30.14 | $30.05 | 5800 |
| 2024-01-12 | 30.14 | $30.31 | 4333 |
| 2024-01-11 | 30.11 | $30.22 | 7900 |
| 2024-01-10 | 30.10 | $30.19 | 13700 |
| 2024-01-09 | 30.08 | $30.07 | 4600 |
| 2024-01-08 | 30.07 | $30.27 | 23900 |
| 2024-01-05 | 30.04 | $30.09 | 5438 |
| 2024-01-04 | 30.02 | $30.08 | 9038 |
| 2024-01-03 | 30.00 | $30.02 | 3727 |
| 2024-01-02 | 29.98 | $30.12 | 4540 |
| 2023-12-29 | 29.95 | $30.21 | 12600 |
| 2023-12-28 | 29.91 | $30.20 | 31016 |
| 2023-12-27 | 29.87 | $30.15 | 32744 |
| 2023-12-26 | 29.82 | $30.14 | 20700 |
| 2023-12-22 | 29.77 | $30.07 | 16500 |
| 2023-12-21 | 29.73 | $30.06 | 15022 |
| 2023-12-20 | 29.68 | $29.76 | 15200 |
| 2023-12-19 | 29.66 | $30.03 | 4500 |
| 2023-12-18 | 29.61 | $29.84 | 20425 |
| 2023-12-15 | 29.58 | $29.75 | 14900 |
| 2023-12-14 | 29.55 | $29.95 | 16100 |
| 2023-12-13 | 29.50 | $29.84 | 11614 |
| 2023-12-12 | 29.45 | $29.67 | 27927 |
| 2023-12-11 | 29.42 | $29.70 | 20326 |
| 2023-12-08 | 29.38 | $29.54 | 2700 |
| 2023-12-07 | 29.35 | $29.45 | 10517 |
| 2023-12-06 | 29.32 | $29.47 | 3500 |
| 2023-12-05 | 29.29 | $29.41 | 10200 |
| 2023-12-04 | 29.25 | $29.44 | 13409 |
| 2023-12-01 | 29.22 | $29.56 | 11333 |
| 2023-11-30 | 29.16 | $29.44 | 5711 |
| 2023-11-29 | 29.11 | $29.28 | 9701 |
| 2023-11-28 | 29.07 | $29.25 | 11900 |
| 2023-11-27 | 29.02 | $29.30 | 8104 |
| 2023-11-24 | 28.96 | $29.42 | 21317 |
| 2023-11-22 | 28.88 | $29.32 | 53147 |
| 2023-11-21 | 28.80 | $29.21 | 29900 |
| 2023-11-20 | 28.72 | $29.31 | 7300 |
| 2023-11-17 | 28.63 | $29.25 | 8115 |
| 2023-11-16 | 28.53 | $29.07 | 3900 |
| 2023-11-15 | 28.45 | $29.19 | 4400 |
| 2023-11-14 | 28.35 | $29.08 | 7400 |
| 2023-11-13 | 28.26 | $28.69 | 8719 |
| 2023-11-10 | 28.20 | $28.63 | 2913 |
| 2023-11-09 | 28.15 | $28.52 | 3131 |
| 2023-11-08 | 28.11 | $28.49 | 22217 |
| 2023-11-07 | 28.08 | $28.54 | 900 |
| 2023-11-06 | 28.04 | $28.63 | 1609 |
| 2023-11-03 | 27.99 | $28.63 | 2300 |
| 2023-11-02 | 27.94 | $28.48 | 822 |
| 2023-11-01 | 27.90 | $28.02 | 5900 |
| 2023-10-31 | 27.90 | $27.75 | 26946 |
| 2023-10-30 | 27.94 | $27.61 | 16000 |
| 2023-10-27 | 27.98 | $27.37 | 11900 |
| 2023-10-26 | 28.06 | $27.50 | 2100 |
| 2023-10-25 | 28.13 | $27.66 | 3700 |
| 2023-10-24 | 28.19 | $27.82 | 3000 |
| 2023-10-23 | 28.24 | $27.55 | 4011 |
| 2023-10-20 | 28.31 | $27.60 | 4634 |
| 2023-10-19 | 28.39 | $27.93 | 8100 |
| 2023-10-18 | 28.44 | $28.20 | 6700 |
| 2023-10-17 | 28.47 | $28.59 | 2412 |
| 2023-10-16 | 28.47 | $28.59 | 22700 |
| 2023-10-13 | 28.46 | $28.48 | 4723 |
| 2023-10-12 | 28.48 | $28.71 | 7900 |
| 2023-10-11 | 28.47 | $28.77 | 13500 |
| 2023-10-10 | 28.46 | $28.63 | 10509 |
| 2023-10-09 | 28.46 | $28.29 | 8400 |
| 2023-10-06 | 28.50 | $28.35 | 4800 |
| 2023-10-05 | 28.54 | $28.09 | 12600 |
| 2023-10-04 | 28.60 | $27.97 | 12600 |
| 2023-10-03 | 28.68 | $28.01 | 6600 |
| 2023-10-02 | 28.76 | $28.31 | 2327 |
| 2023-09-29 | 28.82 | $28.51 | 26033 |
| 2023-09-28 | 28.86 | $28.58 | 4700 |
| 2023-09-27 | 28.90 | $28.50 | 12600 |
| 2023-09-26 | 28.95 | $28.44 | 15100 |
| 2023-09-25 | 29.00 | $28.73 | 11300 |
| 2023-09-22 | 29.03 | $28.81 | 1944 |
| 2023-09-21 | 29.05 | $28.71 | 9101 |
| 2023-09-20 | 29.07 | $29.12 | 4200 |
| 2023-09-19 | 29.06 | $29.15 | 3315 |
| 2023-09-18 | 29.03 | $29.17 | 4100 |
| 2023-09-15 | 29.01 | $29.25 | 8421 |
| 2023-09-14 | 28.96 | $29.38 | 14537 |
| 2023-09-13 | 28.91 | $28.93 | 6600 |
| 2023-09-12 | 28.89 | $29.01 | 2245 |
| 2023-09-11 | 28.87 | $29.07 | 6702 |
| 2023-09-08 | 28.84 | $28.88 | 4600 |
| 2023-09-07 | 28.83 | $28.85 | 6203 |
| 2023-09-06 | 28.83 | $29.01 | 3514 |
| 2023-09-05 | 28.81 | $29.14 | 4700 |
| 2023-09-01 | 28.77 | $29.16 | 8100 |
| 2023-08-31 | 28.74 | $28.97 | 2522 |
| 2023-08-30 | 28.72 | $29.05 | 12800 |
| 2023-08-29 | 28.70 | $29.10 | 8000 |
| 2023-08-28 | 28.67 | $28.87 | 8700 |
| 2023-08-25 | 28.67 | $28.58 | 3045 |
| 2023-08-24 | 28.71 | $28.47 | 4100 |
| 2023-08-23 | 28.76 | $28.58 | 5420 |
| 2023-08-22 | 28.80 | $28.34 | 38800 |
| 2023-08-21 | 28.87 | $28.36 | 7700 |
| 2023-08-18 | 28.94 | $28.29 | 18300 |
| 2023-08-17 | 29.02 | $28.41 | 5700 |
| 2023-08-16 | 29.10 | $28.53 | 7125 |
| 2023-08-15 | 29.16 | $28.67 | 2700 |
| 2023-08-14 | 29.22 | $29.01 | 13922 |
| 2023-08-11 | 29.24 | $29.06 | 9000 |
| 2023-08-10 | 29.26 | $29.25 | 7100 |
| 2023-08-09 | 29.26 | $29.12 | 3944 |
| 2023-08-08 | 29.26 | $29.09 | 4300 |
| 2023-08-07 | 29.27 | $29.18 | 2000 |
| 2023-08-04 | 29.27 | $29.01 | 3900 |
| 2023-08-03 | 29.28 | $29.06 | 5123 |
| 2023-08-02 | 29.28 | $29.11 | 6000 |
| 2023-08-01 | 29.28 | $29.57 | 7929 |
| 2023-07-31 | 29.22 | $29.79 | 5200 |
| 2023-07-28 | 29.15 | $29.71 | 5300 |
| 2023-07-27 | 29.07 | $29.42 | 4600 |
| 2023-07-26 | 29.03 | $29.37 | 4300 |
| 2023-07-25 | 28.98 | $29.36 | 3800 |
| 2023-07-24 | 28.93 | $29.31 | 5730 |
| 2023-07-21 | 28.87 | $29.22 | 8739 |
| 2023-07-20 | 28.83 | $29.09 | 7200 |
| 2023-07-19 | 28.81 | $29.14 | 9200 |
| 2023-07-18 | 28.78 | $29.03 | 6900 |
| 2023-07-17 | 28.77 | $28.92 | 11640 |
| 2023-07-14 | 28.78 | $28.98 | 10115 |
| 2023-07-13 | 28.78 | $29.09 | 7542 |
| 2023-07-12 | 28.78 | $28.79 | 6300 |
| 2023-07-11 | 28.81 | $28.53 | 6100 |
| 2023-07-10 | 28.88 | $28.36 | 14938 |
| 2023-07-07 | 28.96 | $28.31 | 6412 |
| 2023-07-06 | 29.06 | $28.33 | 11729 |
| 2023-07-05 | 29.16 | $28.85 | 33630 |
| 2023-07-03 | 29.21 | $29.07 | 9700 |
| 2023-06-30 | 29.24 | $28.95 | 16529 |
| 2023-06-29 | 29.29 | $28.71 | 18419 |
| 2023-06-28 | 29.36 | $28.68 | 19534 |
| 2023-06-27 | 29.43 | $28.57 | 37406 |
| 2023-06-26 | 29.52 | $28.40 | 15013 |
| 2023-06-23 | 29.63 | $28.34 | 2228 |
| 2023-06-22 | 29.75 | $29.70 | 5200 |
| 2023-06-21 | 29.73 | $29.76 | 14900 |
| 2023-06-20 | 29.71 | $29.84 | 5300 |
| 2023-06-16 | 29.68 | $30.19 | 9300 |
| 2023-06-15 | 29.62 | $30.18 | 5708 |
| 2023-06-14 | 29.55 | $30.11 | 3900 |
| 2023-06-13 | 29.48 | $29.96 | 27709 |
| 2023-06-12 | 29.43 | $29.78 | 24900 |
| 2023-06-09 | 29.39 | $29.65 | 2943 |
| 2023-06-08 | 29.36 | $29.57 | 16000 |
| 2023-06-07 | 29.34 | $29.49 | 23940 |
| 2023-06-06 | 29.32 | $29.72 | 23500 |
| 2023-06-05 | 29.28 | $29.45 | 11750 |
| 2023-06-02 | 29.27 | $29.57 | 36700 |
| 2023-06-01 | 29.24 | $29.07 | 34200 |
| 2023-05-31 | 29.26 | $28.78 | 8828 |
| 2023-05-30 | 29.31 | $29.05 | 4800 |
| 2023-05-26 | 29.33 | $29.39 | 14838 |
| 2023-05-25 | 29.32 | $29.06 | 5300 |
| 2023-05-24 | 29.35 | $29.07 | 13408 |
| 2023-05-23 | 29.37 | $29.30 | 6446 |
| 2023-05-22 | 29.37 | $29.68 | 6517 |
| 2023-05-19 | 29.33 | $29.58 | 14300 |
| 2023-05-18 | 29.30 | $29.59 | 7700 |
| 2023-05-17 | 29.27 | $29.43 | 9843 |
| 2023-05-16 | 29.25 | $29.29 | 6300 |
| 2023-05-15 | 29.24 | $29.45 | 12900 |
| 2023-05-12 | 29.22 | $29.24 | 4300 |
| 2023-05-11 | 29.22 | $29.23 | 13016 |
| 2023-05-10 | 29.22 | $29.20 | 12418 |
| 2023-05-09 | 29.23 | $29.30 | 32510 |
| 2023-05-08 | 29.22 | $29.40 | 7039 |
| 2023-05-05 | 29.20 | $29.39 | 6424 |
| 2023-05-04 | 29.18 | $28.96 | 4026 |
| 2023-05-03 | 29.21 | $28.98 | 5138 |
| 2023-05-02 | 29.22 | $29.03 | 11200 |
| 2023-05-01 | 29.24 | $29.46 | 8800 |
| 2023-04-28 | 29.21 | $29.35 | 19800 |
| 2023-04-27 | 29.19 | $29.30 | 3700 |
| 2023-04-26 | 29.17 | $28.93 | 16401 |
| 2023-04-25 | 29.18 | $28.95 | 17700 |
| 2023-04-24 | 29.18 | $29.28 | 38100 |
| 2023-04-21 | 29.15 | $29.27 | 7727 |
| 2023-04-20 | 29.11 | $29.28 | 27437 |
| 2023-04-19 | 29.07 | $29.37 | 27100 |
| 2023-04-18 | 29.01 | $29.47 | 8801 |
| 2023-04-17 | 28.93 | $29.42 | 2021 |
| 2023-04-14 | 28.85 | $29.30 | 15018 |
| 2023-04-13 | 28.78 | $29.27 | 17100 |
| 2023-04-12 | 28.70 | $29.06 | 29947 |
| 2023-04-11 | 28.63 | $29.15 | 11849 |
| 2023-04-10 | 28.55 | $29.08 | 16435 |
| 2023-04-06 | 28.47 | $28.90 | 32700 |
| 2023-04-05 | 28.41 | $28.79 | 51423 |
| 2023-04-04 | 28.36 | $28.89 | 23900 |
| 2023-04-03 | 28.30 | $28.99 | 23914 |
| 2023-03-31 | 28.24 | $28.94 | 22600 |
| 2023-03-30 | 28.17 | $28.76 | 9814 |
| 2023-03-29 | 28.13 | $28.56 | 12909 |
| 2023-03-28 | 28.10 | $28.17 | 8500 |
| 2023-03-27 | 28.12 | $28.14 | 12646 |
| 2023-03-24 | 28.14 | $27.98 | 6337 |
| 2023-03-23 | 28.18 | $28.06 | 14823 |
| 2023-03-22 | 28.22 | $27.96 | 19000 |
| 2023-03-21 | 28.26 | $28.18 | 9034 |
| 2023-03-20 | 28.29 | $27.78 | 23300 |
| 2023-03-17 | 28.37 | $27.58 | 13012 |
| 2023-03-16 | 28.47 | $27.89 | 32200 |
| 2023-03-15 | 28.55 | $27.54 | 27602 |
| 2023-03-14 | 28.67 | $28.10 | 15500 |
| 2023-03-13 | 28.74 | $27.94 | 14349 |
| 2023-03-10 | 28.83 | $28.23 | 13704 |
| 2023-03-09 | 28.90 | $28.61 | 9700 |
| 2023-03-08 | 28.93 | $29.03 | 8007 |
| 2023-03-07 | 28.93 | $28.92 | 16439 |
| 2023-03-06 | 28.93 | $29.15 | 16500 |
| 2023-03-03 | 28.91 | $29.15 | 41000 |
| 2023-03-02 | 28.90 | $28.99 | 53500 |
| 2023-03-01 | 28.90 | $28.78 | 5942 |
| 2023-02-28 | 28.92 | $28.59 | 6143 |
| 2023-02-27 | 28.96 | $28.73 | 19429 |
| 2023-02-24 | 28.99 | $28.55 | 10300 |
| 2023-02-23 | 29.04 | $28.87 | 5500 |
| 2023-02-22 | 29.06 | $28.72 | 9600 |
| 2023-02-21 | 29.10 | $28.81 | 10535 |
| 2023-02-17 | 29.12 | $29.06 | 37734 |
| 2023-02-16 | 29.13 | $29.16 | 10340 |
| 2023-02-15 | 29.12 | $29.28 | 24900 |
| 2023-02-14 | 29.10 | $29.20 | 11100 |
| 2023-02-13 | 29.08 | $29.21 | 11347 |
| 2023-02-10 | 29.06 | $28.92 | 42923 |
| 2023-02-09 | 29.06 | $29.13 | 19900 |
| 2023-02-08 | 29.04 | $29.08 | 68000 |
| 2023-02-07 | 29.03 | $29.11 | 9133 |
| 2023-02-06 | 29.00 | $29.04 | 17500 |
| 2023-02-03 | 28.98 | $29.14 | 30900 |
| 2023-02-02 | 28.94 | $29.22 | 8130 |
| 2023-02-01 | 28.89 | $29.13 | 53000 |
| 2023-01-31 | 28.84 | $29.02 | 34400 |
| 2023-01-30 | 28.78 | $28.99 | 27739 |
| 2023-01-27 | 28.73 | $29.15 | 21600 |
| 2023-01-26 | 28.65 | $29.22 | 20442 |
| 2023-01-25 | 28.55 | $29.08 | 32120 |
| 2023-01-24 | 28.46 | $29.05 | 22800 |
| 2023-01-23 | 28.36 | $29.05 | 30811 |
| 2023-01-20 | 28.25 | $28.87 | 25606 |
| 2023-01-19 | 28.15 | $28.62 | 47147 |
| 2023-01-18 | 28.07 | $28.58 | 13100 |
| 2023-01-17 | 27.98 | $28.71 | 9600 |
| 2023-01-13 | 27.88 | $28.63 | 14401 |
| 2023-01-12 | 27.78 | $28.52 | 26537 |
| 2023-01-11 | 27.68 | $28.43 | 13200 |
| 2023-01-10 | 27.60 | $28.26 | 27543 |
| 2023-01-09 | 27.52 | $28.23 | 5747 |
| 2023-01-06 | 27.45 | $28.18 | 6731 |
| 2023-01-05 | 27.38 | $27.82 | 11807 |
| 2023-01-04 | 27.36 | $27.86 | 6700 |
| 2023-01-03 | 27.35 | $27.44 | 99900 |
| 2022-12-30 | 27.40 | $26.93 | 31500 |
| 2022-12-29 | 27.52 | $27.38 | 14200 |
| 2022-12-28 | 27.61 | $27.08 | 22240 |
| 2022-12-27 | 27.75 | $27.37 | 23400 |
| 2022-12-23 | 27.88 | $27.17 | 56828 |
| 2022-12-22 | 28.04 | $27.09 | 73500 |
| 2022-12-21 | 28.23 | $27.25 | 31831 |
| 2022-12-20 | 28.42 | $26.87 | 59316 |
| 2022-12-19 | 28.66 | $27.02 | 23000 |
| 2022-12-16 | 28.91 | $27.13 | 13337 |
| 2022-12-15 | 29.16 | $27.51 | 108500 |
| 2022-12-14 | 29.39 | $27.92 | 52300 |
| 2022-12-13 | 29.59 | $28.01 | 22400 |
| 2022-12-12 | 29.80 | $27.95 | 33241 |
| 2022-12-09 | 30.02 | $27.80 | 20700 |
| 2022-12-08 | 30.27 | $27.83 | 7400 |
| 2022-12-07 | 30.52 | $27.74 | 12209 |
| 2022-12-06 | 30.79 | $30.83 | 32924 |
| 2022-12-05 | 30.76 | $30.95 | 25900 |
| 2022-12-02 | 30.71 | $31.19 | 22300 |
| 2022-12-01 | 30.63 | $31.11 | 18400 |
| 2022-11-30 | 30.55 | $31.31 | 8746 |
| 2022-11-29 | 30.43 | $30.83 | 34839 |
| 2022-11-28 | 30.35 | $30.60 | 13319 |
| 2022-11-25 | 30.28 | $30.79 | 2200 |
| 2022-11-23 | 30.19 | $30.72 | 9900 |
| 2022-11-22 | 30.09 | $30.68 | 55400 |
| 2022-11-21 | 29.99 | $30.48 | 6800 |
| 2022-11-18 | 29.90 | $30.54 | 29900 |
| 2022-11-17 | 29.79 | $30.55 | 10935 |
| 2022-11-16 | 29.67 | $30.38 | 59346 |
| 2022-11-15 | 29.55 | $30.58 | 33100 |
| 2022-11-14 | 29.41 | $30.32 | 7432 |
| 2022-11-11 | 29.28 | $30.53 | 19300 |
| 2022-11-10 | 29.12 | $30.27 | 17700 |
| 2022-11-09 | 28.97 | $29.38 | 10741 |
| 2022-11-08 | 28.91 | $29.63 | 19406 |
| 2022-11-07 | 28.80 | $29.50 | 14800 |
| 2022-11-04 | 28.71 | $29.46 | 10819 |
| 2022-11-03 | 28.61 | $28.87 | 12142 |
| 2022-11-02 | 28.57 | $28.77 | 21400 |
| 2022-11-01 | 28.54 | $29.06 | 8129 |
| 2022-10-31 | 28.48 | $28.81 | 7100 |
| 2022-10-28 | 28.44 | $28.85 | 4403 |
| 2022-10-27 | 28.39 | $28.67 | 24136 |
| 2022-10-26 | 28.36 | $28.73 | 12044 |
| 2022-10-25 | 28.32 | $28.68 | 27400 |
| 2022-10-24 | 28.28 | $28.34 | 6400 |
| 2022-10-21 | 28.27 | $28.50 | 14400 |
| 2022-10-20 | 28.25 | $28.31 | 10301 |
| 2022-10-19 | 28.24 | $28.28 | 16400 |
| 2022-10-18 | 28.24 | $28.48 | 7100 |
| 2022-10-17 | 28.23 | $28.36 | 5826 |
| 2022-10-14 | 28.23 | $27.87 | 17200 |
| 2022-10-13 | 28.29 | $28.18 | 16245 |
| 2022-10-12 | 28.32 | $27.78 | 11718 |
| 2022-10-11 | 28.41 | $27.84 | 5516 |
| 2022-10-10 | 28.49 | $28.12 | 8100 |
| 2022-10-07 | 28.56 | $28.27 | 9300 |
| 2022-10-06 | 28.62 | $28.72 | 3929 |
| 2022-10-05 | 28.65 | $28.94 | 21705 |
| 2022-10-04 | 28.66 | $28.98 | 7340 |
| 2022-10-03 | 28.66 | $28.25 | 7900 |
| 2022-09-30 | 28.74 | $27.83 | 7300 |
| 2022-09-29 | 28.87 | $27.84 | 6603 |
| 2022-09-28 | 29.01 | $28.34 | 88002 |
| 2022-09-27 | 29.11 | $28.05 | 4800 |
| 2022-09-26 | 29.24 | $28.15 | 9749 |
| 2022-09-23 | 29.37 | $28.29 | 9600 |
| 2022-09-22 | 29.50 | $28.82 | 16400 |
| 2022-09-21 | 29.59 | $28.96 | 10200 |
| 2022-09-20 | 29.68 | $29.14 | 8000 |
| 2022-09-19 | 29.75 | $29.45 | 8800 |
| 2022-09-16 | 29.79 | $29.35 | 8200 |
| 2022-09-15 | 29.85 | $29.60 | 5620 |
| 2022-09-14 | 29.90 | $29.84 | 11800 |
| 2022-09-13 | 29.93 | $29.74 | 12729 |
| 2022-09-12 | 29.97 | $30.42 | 5900 |
| 2022-09-09 | 29.95 | $30.10 | 13123 |
| 2022-09-08 | 29.96 | $29.61 | 14937 |
| 2022-09-07 | 30.03 | $29.55 | 6203 |
| 2022-09-06 | 30.10 | $29.41 | 2900 |
| 2022-09-02 | 30.20 | $29.40 | 9200 |
| 2022-09-01 | 30.29 | $29.59 | 19405 |
| 2022-08-31 | 30.38 | $29.75 | 5126 |
| 2022-08-30 | 30.45 | $29.84 | 31400 |
| 2022-08-29 | 30.51 | $30.11 | 9545 |
| 2022-08-26 | 30.55 | $30.14 | 3200 |
| 2022-08-25 | 30.59 | $30.67 | 11500 |
| 2022-08-24 | 30.57 | $30.36 | 7921 |
| 2022-08-23 | 30.58 | $30.30 | 5600 |
| 2022-08-22 | 30.60 | $30.36 | 8600 |
| 2022-08-19 | 30.61 | $30.57 | 3400 |
| 2022-08-18 | 30.59 | $30.87 | 12000 |
| 2022-08-17 | 30.55 | $30.86 | 8939 |
| 2022-08-16 | 30.50 | $30.97 | 9300 |
| 2022-08-15 | 30.43 | $30.92 | 5300 |
| 2022-08-12 | 30.36 | $30.96 | 5900 |
| 2022-08-11 | 30.28 | $30.59 | 36000 |
| 2022-08-10 | 30.22 | $30.60 | 16600 |
| 2022-08-09 | 30.16 | $30.22 | 26000 |
| 2022-08-08 | 30.13 | $30.44 | 10300 |
| 2022-08-05 | 30.07 | $30.38 | 11600 |
| 2022-08-04 | 30.01 | $30.35 | 19200 |
| 2022-08-03 | 29.96 | $30.34 | 6221 |
| 2022-08-02 | 29.90 | $30.12 | 5704 |
| 2022-08-01 | 29.85 | $30.25 | 4700 |
| 2022-07-29 | 29.79 | $30.40 | 5434 |
| 2022-07-28 | 29.71 | $30.31 | 4334 |
| 2022-07-27 | 29.64 | $30.20 | 5200 |
| 2022-07-26 | 29.57 | $29.76 | 9922 |
| 2022-07-25 | 29.54 | $29.97 | 3518 |
| 2022-07-22 | 29.49 | $29.80 | 2410 |
| 2022-07-21 | 29.46 | $30.00 | 6800 |
| 2022-07-20 | 29.40 | $29.77 | 12243 |
| 2022-07-19 | 29.37 | $29.85 | 9300 |
| 2022-07-18 | 29.32 | $29.31 | 6700 |
| 2022-07-15 | 29.32 | $29.28 | 33400 |
| 2022-07-14 | 29.34 | $28.97 | 3800 |
| 2022-07-13 | 29.38 | $29.17 | 5344 |
| 2022-07-12 | 29.41 | $29.24 | 13800 |
| 2022-07-11 | 29.44 | $29.22 | 7300 |
| 2022-07-08 | 29.48 | $29.62 | 7603 |
| 2022-07-07 | 29.49 | $29.62 | 15600 |
| 2022-07-06 | 29.51 | $29.17 | 10429 |
| 2022-07-05 | 29.58 | $29.12 | 61021 |
| 2022-07-01 | 29.67 | $29.38 | 7116 |
| 2022-06-30 | 29.75 | $29.36 | 9708 |
| 2022-06-29 | 29.83 | $29.50 | 17907 |
| 2022-06-28 | 29.92 | $29.58 | 24600 |
| 2022-06-27 | 30.00 | $29.65 | 6100 |
| 2022-06-24 | 30.09 | $29.67 | 9300 |
| 2022-06-23 | 30.18 | $29.28 | 15623 |
| 2022-06-22 | 30.31 | $29.31 | 43241 |
| 2022-06-21 | 30.45 | $29.72 | 37341 |
| 2022-06-17 | 30.55 | $29.24 | 12920 |
| 2022-06-16 | 30.71 | $29.12 | 83200 |
| 2022-06-15 | 30.88 | $30.11 | 12225 |
| 2022-06-14 | 30.96 | $29.78 | 15500 |
| 2022-06-13 | 31.08 | $29.79 | 11310 |
| 2022-06-10 | 31.20 | $30.51 | 10605 |
| 2022-06-09 | 31.25 | $30.99 | 5500 |
| 2022-06-08 | 31.25 | $31.43 | 23400 |
| 2022-06-07 | 31.20 | $31.66 | 433600 |
| 2022-06-06 | 31.12 | $31.68 | 5400 |
| 2022-06-03 | 31.04 | $31.42 | 9232 |
| 2022-06-02 | 30.97 | $31.83 | 10511 |
| 2022-06-01 | 30.87 | $31.41 | 7000 |
| 2022-05-31 | 30.81 | $31.49 | 11400 |
| 2022-05-27 | 30.74 | $31.40 | 6209 |
| 2022-05-26 | 30.67 | $31.14 | 9700 |
| 2022-05-25 | 30.64 | $30.79 | 10038 |
| 2022-05-24 | 30.64 | $30.67 | 14608 |
| 2022-05-23 | 30.65 | $30.92 | 14604 |
| 2022-05-20 | 30.64 | $30.64 | 64242 |
| 2022-05-19 | 30.66 | $30.50 | 10800 |
| 2022-05-18 | 30.70 | $30.36 | 24948 |
| 2022-05-17 | 30.76 | $31.07 | 20705 |
| 2022-05-16 | 30.76 | $30.67 | 17505 |
| 2022-05-13 | 30.80 | $30.73 | 28500 |
| 2022-05-12 | 30.84 | $29.95 | 22200 |
| 2022-05-11 | 30.97 | $29.92 | 18249 |
| 2022-05-10 | 31.11 | $30.10 | 8334 |
| 2022-05-09 | 31.24 | $29.91 | 11700 |
| 2022-05-06 | 31.40 | $30.70 | 5700 |
| 2022-05-05 | 31.49 | $30.94 | 17718 |
| 2022-05-04 | 31.56 | $31.75 | 6900 |
| 2022-05-03 | 31.56 | $31.51 | 58600 |
| 2022-05-02 | 31.59 | $31.37 | 11517 |
| 2022-04-29 | 31.64 | $31.29 | 11338 |
| 2022-04-28 | 31.70 | $31.63 | 14300 |
| 2022-04-27 | 31.73 | $31.12 | 13000 |
| 2022-04-26 | 31.82 | $30.71 | 19403 |
| 2022-04-25 | 31.96 | $31.38 | 9800 |
| 2022-04-22 | 32.03 | $31.46 | 18927 |
| 2022-04-21 | 32.10 | $31.70 | 16137 |
| 2022-04-20 | 32.16 | $32.06 | 19700 |
| 2022-04-19 | 32.17 | $32.09 | 13102 |
| 2022-04-18 | 32.19 | $32.00 | 13426 |
| 2022-04-14 | 32.22 | $32.00 | 11241 |
| 2022-04-13 | 32.24 | $32.05 | 9800 |
| 2022-04-12 | 32.26 | $31.78 | 9008 |
| 2022-04-11 | 32.30 | $31.93 | 18100 |
| 2022-04-08 | 32.32 | $32.19 | 4522 |
| 2022-04-07 | 32.30 | $32.15 | 25700 |
| 2022-04-06 | 32.29 | $32.14 | 16016 |
| 2022-04-05 | 32.26 | $32.42 | 13400 |
| 2022-04-04 | 32.20 | $32.79 | 20100 |
| 2022-04-01 | 32.09 | $32.50 | 9345 |
| 2022-03-31 | 32.00 | $32.20 | 11343 |
| 2022-03-30 | 31.93 | $32.56 | 21100 |
| 2022-03-29 | 31.83 | $32.79 | 15941 |
| 2022-03-28 | 31.70 | $32.39 | 11400 |
| 2022-03-25 | 31.60 | $32.34 | 23723 |
| 2022-03-24 | 31.51 | $32.34 | 15126 |
| 2022-03-23 | 31.42 | $32.16 | 30049 |
| 2022-03-22 | 31.34 | $32.38 | 16617 |
| 2022-03-21 | 31.24 | $32.04 | 15000 |
| 2022-03-18 | 31.17 | $32.28 | 6106 |
| 2022-03-17 | 31.09 | $31.90 | 7410 |
| 2022-03-16 | 31.05 | $31.78 | 34000 |
| 2022-03-15 | 31.03 | $30.64 | 57400 |
| 2022-03-14 | 31.13 | $30.42 | 31900 |
| 2022-03-11 | 31.26 | $30.38 | 15910 |
| 2022-03-10 | 31.40 | $30.65 | 36200 |
| 2022-03-09 | 31.54 | $31.02 | 36400 |
| 2022-03-08 | 31.65 | $30.19 | 39400 |
| 2022-03-07 | 31.85 | $29.74 | 29106 |
| 2022-03-04 | 32.11 | $30.73 | 24403 |
| 2022-03-03 | 32.29 | $31.31 | 16818 |
| 2022-03-02 | 32.42 | $31.84 | 13000 |
| 2022-03-01 | 32.51 | $31.46 | 13341 |
| 2022-02-28 | 32.64 | $31.96 | 35200 |
| 2022-02-25 | 32.73 | $32.34 | 18624 |
| 2022-02-24 | 32.78 | $31.74 | 188200 |
| 2022-02-23 | 32.89 | $31.99 | 39639 |
| 2022-02-22 | 32.98 | $32.35 | 68101 |
| 2022-02-18 | 33.04 | $32.71 | 19000 |
| 2022-02-17 | 33.06 | $32.91 | 34700 |
| 2022-02-16 | 33.07 | $33.34 | 31700 |
| 2022-02-15 | 33.04 | $33.27 | 45600 |
| 2022-02-14 | 33.01 | $32.77 | 39800 |
| 2022-02-11 | 33.04 | $32.96 | 16332 |
| 2022-02-10 | 33.05 | $33.35 | 69300 |
| 2022-02-09 | 33.03 | $33.63 | 36500 |
| 2022-02-08 | 32.99 | $33.16 | 5035 |
| 2022-02-07 | 32.99 | $32.93 | 18100 |
| 2022-02-04 | 33.02 | $32.91 | 12702 |
| 2022-02-03 | 33.05 | $32.89 | 38131 |
| 2022-02-02 | 33.09 | $33.33 | 38237 |
| 2022-02-01 | 33.09 | $33.20 | 10300 |
| 2022-01-31 | 33.10 | $33.05 | 13700 |
| 2022-01-28 | 33.14 | $32.44 | 74300 |
| 2022-01-27 | 33.24 | $32.48 | 13748 |
| 2022-01-26 | 33.34 | $32.49 | 21600 |
| 2022-01-25 | 33.44 | $32.57 | 15000 |
| 2022-01-24 | 33.54 | $32.60 | 20545 |
| 2022-01-21 | 33.65 | $32.92 | 16911 |
| 2022-01-20 | 33.73 | $33.40 | 30817 |
| 2022-01-19 | 33.76 | $33.48 | 7200 |
| 2022-01-18 | 33.78 | $33.51 | 11018 |
| 2022-01-14 | 33.79 | $33.88 | 29800 |
| 2022-01-13 | 33.77 | $33.87 | 22000 |
| 2022-01-12 | 33.74 | $34.13 | 11033 |
| 2022-01-11 | 33.69 | $33.91 | 15232 |
| 2022-01-10 | 33.66 | $33.51 | 18129 |
| 2022-01-07 | 33.66 | $33.74 | 25700 |
| 2022-01-06 | 33.64 | $33.72 | 20339 |
| 2022-01-05 | 33.63 | $33.74 | 10440 |
| 2022-01-04 | 33.61 | $34.05 | 24800 |
| 2022-01-03 | 33.57 | $33.93 | 16838 |
| 2021-12-31 | 33.52 | $33.68 | 13100 |
| 2021-12-30 | 33.50 | $33.76 | 13948 |
| 2021-12-29 | 33.47 | $33.70 | 13700 |
| 2021-12-28 | 33.44 | $33.76 | 12100 |
| 2021-12-27 | 33.40 | $33.78 | 25900 |
| 2021-12-23 | 33.35 | $33.58 | 15000 |
| 2021-12-22 | 33.32 | $33.40 | 7513 |
| 2021-12-21 | 33.32 | $33.21 | 10612 |
| 2021-12-20 | 33.34 | $32.79 | 9446 |
| 2021-12-17 | 33.40 | $33.07 | 9201 |
| 2021-12-16 | 33.44 | $33.49 | 13400 |
| 2021-12-15 | 33.45 | $33.51 | 4904 |
| 2021-12-14 | 33.46 | $33.28 | 8400 |
| 2021-12-13 | 33.49 | $33.40 | 10300 |
| 2021-12-10 | 33.52 | $33.68 | 4300 |
| 2021-12-09 | 33.53 | $33.69 | 11741 |
| 2021-12-08 | 33.53 | $33.85 | 5200 |
| 2021-12-07 | 33.53 | $33.89 | 13605 |
| 2021-12-06 | 33.52 | $33.22 | 18000 |
| 2021-12-03 | 33.58 | $32.95 | 9532 |
| 2021-12-02 | 33.67 | $33.17 | 15621 |
| 2021-12-01 | 33.74 | $32.74 | 14100 |
| 2021-11-30 | 33.86 | $32.83 | 22300 |
| 2021-11-29 | 33.98 | $33.14 | 12400 |
| 2021-11-26 | 34.08 | $32.95 | 4400 |
| 2021-11-24 | 34.19 | $33.99 | 6000 |
| 2021-11-23 | 34.21 | $34.02 | 3536 |
| 2021-11-22 | 34.22 | $34.06 | 10600 |
| 2021-11-19 | 34.23 | $34.11 | 9500 |
| 2021-11-18 | 34.23 | $34.25 | 2222 |
| 2021-11-17 | 34.21 | $34.37 | 4037 |
| 2021-11-16 | 34.19 | $34.50 | 4917 |
| 2021-11-15 | 34.14 | $34.44 | 6000 |
| 2021-11-12 | 34.10 | $34.43 | 12021 |
| 2021-11-11 | 34.06 | $34.27 | 9500 |
| 2021-11-10 | 34.03 | $33.92 | 143700 |
| 2021-11-09 | 34.03 | $34.18 | 8100 |
| 2021-11-08 | 34.00 | $34.33 | 11100 |
| 2021-11-05 | 33.95 | $34.19 | 7438 |
| 2021-11-04 | 33.91 | $34.25 | 4600 |
| 2021-11-03 | 33.86 | $34.17 | 5200 |
| 2021-11-02 | 33.81 | $33.97 | 12400 |
| 2021-11-01 | 33.77 | $34.05 | 4900 |
| 2021-10-29 | 33.71 | $33.77 | 7600 |
| 2021-10-28 | 33.68 | $33.90 | 14443 |
| 2021-10-27 | 33.63 | $33.77 | 12400 |
| 2021-10-26 | 33.60 | $33.96 | 17135 |
| 2021-10-25 | 33.53 | $33.96 | 20122 |
| 2021-10-22 | 33.47 | $33.88 | 17826 |
| 2021-10-21 | 33.41 | $33.85 | 49124 |
| 2021-10-20 | 33.36 | $33.95 | 11400 |
| 2021-10-19 | 33.29 | $33.92 | 11928 |
| 2021-10-18 | 33.22 | $33.68 | 28411 |
| 2021-10-15 | 33.17 | $33.82 | 9900 |
| 2021-10-14 | 33.11 | $33.54 | 54310 |
| 2021-10-13 | 33.07 | $33.30 | 6400 |
| 2021-10-12 | 33.06 | $33.05 | 5711 |
| 2021-10-11 | 33.08 | $33.12 | 2144 |
| 2021-10-08 | 33.09 | $33.08 | 4746 |
| 2021-10-07 | 33.11 | $33.05 | 9200 |
| 2021-10-06 | 33.14 | $32.75 | 13930 |
| 2021-10-05 | 33.20 | $32.85 | 6431 |
| 2021-10-04 | 33.26 | $32.54 | 23700 |
| 2021-10-01 | 33.36 | $32.96 | 12100 |
| 2021-09-30 | 33.42 | $32.98 | 6209 |
| 2021-09-29 | 33.48 | $33.10 | 8700 |
| 2021-09-28 | 33.53 | $32.97 | 13647 |
| 2021-09-27 | 33.60 | $33.52 | 7300 |
| 2021-09-24 | 33.62 | $33.45 | 13811 |
| 2021-09-23 | 33.64 | $33.68 | 10200 |
| 2021-09-22 | 33.64 | $33.46 | 3647 |
| 2021-09-21 | 33.66 | $33.13 | 3000 |
| 2021-09-20 | 33.71 | $32.85 | 6900 |
| 2021-09-17 | 33.79 | $33.54 | 7100 |
| 2021-09-16 | 33.81 | $33.79 | 5900 |
| 2021-09-15 | 33.79 | $33.82 | 7100 |
| 2021-09-14 | 33.77 | $33.80 | 2600 |
| 2021-09-13 | 33.75 | $33.95 | 7224 |
| 2021-09-10 | 33.72 | $33.80 | 13800 |
| 2021-09-09 | 33.70 | $33.85 | 6000 |
| 2021-09-08 | 33.67 | $33.97 | 26522 |
| 2021-09-07 | 33.64 | $34.24 | 11100 |
| 2021-09-03 | 33.57 | $34.02 | 3641 |
| 2021-09-02 | 33.52 | $33.92 | 14300 |
| 2021-09-01 | 33.49 | $33.93 | 5700 |
| 2021-08-31 | 33.44 | $33.65 | 6800 |
| 2021-08-30 | 33.43 | $33.56 | 8429 |
| 2021-08-27 | 33.42 | $33.53 | 9109 |
| 2021-08-26 | 33.41 | $33.31 | 17800 |
| 2021-08-25 | 33.42 | $33.39 | 2746 |
| 2021-08-24 | 33.42 | $33.48 | 5800 |
| 2021-08-23 | 33.42 | $33.23 | 16300 |
| 2021-08-20 | 33.43 | $33.05 | 5600 |
| 2021-08-19 | 33.46 | $32.96 | 54702 |
| 2021-08-18 | 33.51 | $33.27 | 4900 |
| 2021-08-17 | 33.52 | $33.33 | 7140 |
| 2021-08-16 | 33.53 | $33.58 | 3730 |
| 2021-08-13 | 33.51 | $33.72 | 29908 |
| 2021-08-12 | 33.47 | $33.83 | 6018 |
| 2021-08-11 | 33.43 | $33.90 | 7500 |
| 2021-08-10 | 33.37 | $33.72 | 2235 |
| 2021-08-09 | 33.33 | $33.62 | 2541 |
| 2021-08-06 | 33.30 | $33.54 | 4300 |
| 2021-08-05 | 33.28 | $33.60 | 21600 |
| 2021-08-04 | 33.24 | $33.47 | 8300 |
| 2021-08-03 | 33.22 | $33.42 | 13847 |
| 2021-08-02 | 33.21 | $33.22 | 21800 |
| 2021-07-30 | 33.22 | $33.11 | 6135 |
| 2021-07-29 | 33.24 | $33.25 | 12600 |
| 2021-07-28 | 33.24 | $33.17 | 14200 |
| 2021-07-27 | 33.26 | $32.85 | 13005 |
| 2021-07-26 | 33.32 | $33.18 | 9900 |
| 2021-07-23 | 33.34 | $33.39 | 14500 |
| 2021-07-22 | 33.35 | $33.37 | 5423 |
| 2021-07-21 | 33.36 | $33.30 | 3517 |
| 2021-07-20 | 33.39 | $32.95 | 6800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.81
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.97
Average
33.97
Maximum
48.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.81 | $47.10 | 20209 |
| 2026-07-16 | 47.94 | $47.36 | 148500 |
| 2026-07-15 | 48.05 | $47.79 | 14100 |
| 2026-07-14 | 48.08 | $47.72 | 36400 |
| 2026-07-13 | 48.13 | $47.42 | 151800 |
| 2026-07-10 | 48.25 | $48.13 | 15822 |
| 2026-07-09 | 48.23 | $47.95 | 35802 |
| 2026-07-08 | 48.25 | $47.59 | 12700 |
| 2026-07-07 | 48.35 | $47.80 | 32248 |
| 2026-07-06 | 48.42 | $48.60 | 38834 |
| 2026-07-02 | 48.32 | $47.78 | 11249 |
| 2026-07-01 | 48.38 | $47.91 | 17815 |
| 2026-06-30 | 48.42 | $48.48 | 13800 |
| 2026-06-29 | 48.34 | $47.90 | 28020 |
| 2026-06-26 | 48.37 | $47.91 | 46200 |
| 2026-06-25 | 48.40 | $48.23 | 18000 |
| 2026-06-24 | 48.35 | $47.85 | 19432 |
| 2026-06-23 | 48.38 | $47.86 | 19303 |
| 2026-06-22 | 48.41 | $49.19 | 11840 |
| 2026-06-18 | 48.16 | $48.96 | 10900 |
| 2026-06-17 | 47.91 | $48.29 | 17236 |
| 2026-06-16 | 47.76 | $48.08 | 26746 |
| 2026-06-15 | 47.63 | $48.30 | 14611 |
| 2026-06-12 | 47.42 | $47.61 | 12915 |
| 2026-06-11 | 47.33 | $47.42 | 14600 |
| 2026-06-10 | 47.26 | $46.07 | 14300 |
| 2026-06-09 | 47.45 | $46.64 | 22300 |
| 2026-06-08 | 47.56 | $46.65 | 30400 |
| 2026-06-05 | 47.67 | $46.35 | 25522 |
| 2026-06-04 | 47.87 | $47.91 | 30841 |
| 2026-06-03 | 47.76 | $47.87 | 15600 |
| 2026-06-02 | 47.64 | $48.12 | 21800 |
| 2026-06-01 | 47.44 | $47.80 | 10626 |
| 2026-05-29 | 47.27 | $47.41 | 29415 |
| 2026-05-28 | 47.15 | $47.38 | 19000 |
| 2026-05-27 | 47.01 | $47.44 | 14604 |
| 2026-05-26 | 46.84 | $47.60 | 12200 |
| 2026-05-22 | 46.60 | $46.66 | 13547 |
| 2026-05-21 | 46.52 | $46.70 | 10734 |
| 2026-05-20 | 46.41 | $46.39 | 4935 |
| 2026-05-19 | 46.34 | $45.73 | 9610 |
| 2026-05-18 | 46.40 | $45.91 | 5100 |
| 2026-05-15 | 46.43 | $45.83 | 10900 |
| 2026-05-14 | 46.48 | $46.67 | 16426 |
| 2026-05-13 | 46.35 | $46.57 | 11905 |
| 2026-05-12 | 46.22 | $46.05 | 20421 |
| 2026-05-11 | 46.17 | $46.53 | 15816 |
| 2026-05-08 | 46.01 | $46.46 | 9100 |
| 2026-05-07 | 45.84 | $46.06 | 9600 |
| 2026-05-06 | 45.71 | $46.66 | 14744 |
| 2026-05-05 | 45.44 | $45.64 | 30516 |
| 2026-05-04 | 45.34 | $45.04 | 29836 |
| 2026-05-01 | 45.34 | $45.34 | 17700 |
| 2026-04-30 | 45.27 | $45.17 | 16725 |
| 2026-04-29 | 45.23 | $44.64 | 17427 |
| 2026-04-28 | 45.29 | $44.99 | 14145 |
| 2026-04-27 | 45.28 | $45.14 | 7300 |
| 2026-04-24 | 45.24 | $45.24 | 11800 |
| 2026-04-23 | 45.16 | $44.86 | 19813 |
| 2026-04-22 | 45.15 | $45.23 | 12300 |
| 2026-04-21 | 45.05 | $44.93 | 12449 |
| 2026-04-20 | 45.00 | $45.55 | 12900 |
| 2026-04-17 | 44.80 | $45.83 | 19323 |
| 2026-04-16 | 44.51 | $45.18 | 18931 |
| 2026-04-15 | 44.31 | $45.21 | 16900 |
| 2026-04-14 | 44.06 | $45.31 | 14200 |
| 2026-04-13 | 43.75 | $44.91 | 9400 |
| 2026-04-10 | 43.47 | $44.67 | 15800 |
| 2026-04-09 | 43.20 | $44.61 | 23800 |
| 2026-04-08 | 42.90 | $44.74 | 10800 |
| 2026-04-07 | 42.53 | $43.07 | 23500 |
| 2026-04-06 | 42.44 | $43.29 | 34909 |
| 2026-04-02 | 42.30 | $43.02 | 25219 |
| 2026-04-01 | 42.19 | $43.24 | 29100 |
| 2026-03-31 | 42.03 | $42.69 | 33000 |
| 2026-03-30 | 41.95 | $41.61 | 10120 |
| 2026-03-27 | 42.10 | $41.52 | 28009 |
| 2026-03-26 | 42.29 | $41.84 | 25534 |
| 2026-03-25 | 42.44 | $42.64 | 6500 |
| 2026-03-24 | 42.46 | $42.12 | 9900 |
| 2026-03-23 | 42.59 | $42.22 | 12847 |
| 2026-03-20 | 42.73 | $41.38 | 5648 |
| 2026-03-19 | 43.06 | $42.44 | 7503 |
| 2026-03-18 | 43.23 | $42.83 | 12639 |
| 2026-03-17 | 43.34 | $43.30 | 11919 |
| 2026-03-16 | 43.38 | $43.15 | 10414 |
| 2026-03-13 | 43.45 | $42.55 | 14100 |
| 2026-03-12 | 43.66 | $42.59 | 21246 |
| 2026-03-11 | 43.90 | $43.36 | 46740 |
| 2026-03-10 | 44.01 | $43.22 | 21000 |
| 2026-03-09 | 44.18 | $43.23 | 17200 |
| 2026-03-06 | 44.36 | $42.79 | 18900 |
| 2026-03-05 | 44.67 | $43.10 | 12029 |
| 2026-03-04 | 44.96 | $43.99 | 16300 |
| 2026-03-03 | 45.10 | $43.63 | 13511 |
| 2026-03-02 | 45.34 | $44.97 | 8700 |
| 2026-02-27 | 45.33 | $45.27 | 19503 |
| 2026-02-26 | 45.26 | $45.39 | 14741 |
| 2026-02-25 | 45.14 | $45.47 | 9800 |
| 2026-02-24 | 44.98 | $45.19 | 7803 |
| 2026-02-23 | 44.85 | $44.80 | 8925 |
| 2026-02-20 | 44.78 | $45.07 | 15000 |
| 2026-02-19 | 44.63 | $44.75 | 18700 |
| 2026-02-18 | 44.53 | $44.70 | 13900 |
| 2026-02-17 | 44.41 | $44.38 | 17638 |
| 2026-02-13 | 44.34 | $44.38 | 7905 |
| 2026-02-12 | 44.25 | $44.36 | 13512 |
| 2026-02-11 | 44.15 | $44.73 | 9000 |
| 2026-02-10 | 43.95 | $44.42 | 15812 |
| 2026-02-09 | 43.79 | $44.24 | 11332 |
| 2026-02-06 | 43.62 | $44.01 | 12800 |
| 2026-02-05 | 43.48 | $43.06 | 9225 |
| 2026-02-04 | 43.52 | $43.41 | 20200 |
| 2026-02-03 | 43.48 | $43.43 | 8516 |
| 2026-02-02 | 43.43 | $43.33 | 15000 |
| 2026-01-30 | 43.39 | $42.99 | 9700 |
| 2026-01-29 | 43.41 | $43.38 | 7227 |
| 2026-01-28 | 43.35 | $43.40 | 7100 |
| 2026-01-27 | 43.27 | $43.43 | 9517 |
| 2026-01-26 | 43.17 | $43.09 | 32800 |
| 2026-01-23 | 43.12 | $43.09 | 7500 |
| 2026-01-22 | 43.06 | $43.08 | 15500 |
| 2026-01-21 | 42.99 | $43.03 | 14300 |
| 2026-01-20 | 42.91 | $42.54 | 16900 |
| 2026-01-16 | 42.93 | $43.23 | 17900 |
| 2026-01-15 | 42.79 | $43.21 | 11333 |
| 2026-01-14 | 42.64 | $43.08 | 9100 |
| 2026-01-13 | 42.48 | $42.95 | 16200 |
| 2026-01-12 | 42.33 | $43.07 | 9600 |
| 2026-01-09 | 42.12 | $42.60 | 17217 |
| 2026-01-08 | 41.98 | $42.38 | 26645 |
| 2026-01-07 | 41.85 | $42.08 | 60700 |
| 2026-01-06 | 41.77 | $42.48 | 8435 |
| 2026-01-05 | 41.59 | $42.19 | 20600 |
| 2026-01-02 | 41.44 | $41.85 | 98830 |
| 2025-12-31 | 41.34 | $41.22 | 15909 |
| 2025-12-30 | 41.35 | $41.37 | 8700 |
| 2025-12-29 | 41.33 | $41.32 | 32920 |
| 2025-12-26 | 41.32 | $41.32 | 15500 |
| 2025-12-24 | 41.31 | $41.21 | 12300 |
| 2025-12-23 | 41.31 | $41.13 | 17400 |
| 2025-12-22 | 41.34 | $41.02 | 18104 |
| 2025-12-19 | 41.39 | $40.97 | 10900 |
| 2025-12-18 | 41.45 | $41.35 | 7251 |
| 2025-12-17 | 41.45 | $41.04 | 16500 |
| 2025-12-16 | 41.51 | $41.26 | 11200 |
| 2025-12-15 | 41.53 | $41.57 | 13409 |
| 2025-12-12 | 41.49 | $41.49 | 7847 |
| 2025-12-11 | 41.46 | $41.74 | 12008 |
| 2025-12-10 | 41.36 | $41.58 | 18500 |
| 2025-12-09 | 41.29 | $41.35 | 26120 |
| 2025-12-08 | 41.25 | $41.40 | 8833 |
| 2025-12-05 | 41.19 | $41.47 | 68300 |
| 2025-12-04 | 41.11 | $41.38 | 10031 |
| 2025-12-03 | 41.03 | $41.22 | 12900 |
| 2025-12-02 | 40.97 | $41.07 | 6708 |
| 2025-12-01 | 40.93 | $41.02 | 20922 |
| 2025-11-28 | 40.90 | $41.18 | 2500 |
| 2025-11-26 | 40.83 | $41.08 | 18723 |
| 2025-11-25 | 40.76 | $40.74 | 12902 |
| 2025-11-24 | 40.76 | $40.48 | 11500 |
| 2025-11-21 | 40.80 | $40.30 | 9600 |
| 2025-11-20 | 40.90 | $39.87 | 10200 |
| 2025-11-19 | 41.10 | $40.37 | 30500 |
| 2025-11-18 | 41.22 | $40.31 | 27039 |
| 2025-11-17 | 41.38 | $40.68 | 53533 |
| 2025-11-14 | 41.48 | $41.16 | 19800 |
| 2025-11-13 | 41.49 | $41.22 | 23639 |
| 2025-11-12 | 41.49 | $41.80 | 32629 |
| 2025-11-11 | 41.36 | $41.54 | 14548 |
| 2025-11-10 | 41.26 | $41.41 | 14700 |
| 2025-11-07 | 41.18 | $40.74 | 27719 |
| 2025-11-06 | 41.21 | $40.88 | 8500 |
| 2025-11-05 | 41.23 | $41.12 | 18723 |
| 2025-11-04 | 41.19 | $40.87 | 11500 |
| 2025-11-03 | 41.19 | $41.23 | 9800 |
| 2025-10-31 | 41.11 | $41.09 | 17400 |
| 2025-10-30 | 41.05 | $41.10 | 7400 |
| 2025-10-29 | 40.97 | $41.24 | 9321 |
| 2025-10-28 | 40.85 | $41.11 | 13700 |
| 2025-10-27 | 40.73 | $41.15 | 17500 |
| 2025-10-24 | 40.58 | $40.83 | 14511 |
| 2025-10-23 | 40.47 | $40.66 | 8200 |
| 2025-10-22 | 40.38 | $40.37 | 17700 |
| 2025-10-21 | 40.33 | $40.40 | 22609 |
| 2025-10-20 | 40.26 | $40.54 | 21605 |
| 2025-10-17 | 40.15 | $40.13 | 5900 |
| 2025-10-16 | 40.11 | $40.08 | 21433 |
| 2025-10-15 | 40.07 | $39.99 | 11200 |
| 2025-10-14 | 40.04 | $39.78 | 7700 |
| 2025-10-13 | 40.04 | $39.81 | 7200 |
| 2025-10-10 | 40.04 | $39.22 | 32048 |
| 2025-10-09 | 40.16 | $40.23 | 19100 |
| 2025-10-08 | 40.08 | $40.38 | 14222 |
| 2025-10-07 | 39.95 | $40.15 | 17900 |
| 2025-10-06 | 39.85 | $40.32 | 13503 |
| 2025-10-03 | 39.69 | $40.08 | 10131 |
| 2025-10-02 | 39.56 | $39.83 | 6613 |
| 2025-10-01 | 39.45 | $39.68 | 6100 |
| 2025-09-30 | 39.36 | $39.41 | 9837 |
| 2025-09-29 | 39.31 | $39.29 | 9509 |
| 2025-09-26 | 39.27 | $39.16 | 4405 |
| 2025-09-25 | 39.25 | $39.11 | 28800 |
| 2025-09-24 | 39.24 | $39.24 | 11813 |
| 2025-09-23 | 39.20 | $39.24 | 39400 |
| 2025-09-22 | 39.14 | $39.23 | 9628 |
| 2025-09-19 | 39.08 | $39.11 | 4806 |
| 2025-09-18 | 39.03 | $39.12 | 9300 |
| 2025-09-17 | 38.97 | $38.99 | 9200 |
| 2025-09-16 | 38.92 | $38.97 | 8900 |
| 2025-09-15 | 38.87 | $39.08 | 10300 |
| 2025-09-12 | 38.79 | $38.95 | 4534 |
| 2025-09-11 | 38.71 | $39.07 | 6200 |
| 2025-09-10 | 38.60 | $38.65 | 18625 |
| 2025-09-09 | 38.56 | $38.59 | 9800 |
| 2025-09-08 | 38.52 | $38.51 | 20400 |
| 2025-09-05 | 38.49 | $38.34 | 11913 |
| 2025-09-04 | 38.49 | $38.29 | 30605 |
| 2025-09-03 | 38.50 | $38.17 | 10000 |
| 2025-09-02 | 38.53 | $38.13 | 9821 |
| 2025-08-29 | 38.58 | $38.22 | 6900 |
| 2025-08-28 | 38.61 | $38.39 | 23500 |
| 2025-08-27 | 38.61 | $38.33 | 14743 |
| 2025-08-26 | 38.62 | $38.48 | 12320 |
| 2025-08-25 | 38.59 | $38.59 | 10100 |
| 2025-08-22 | 38.54 | $38.76 | 10046 |
| 2025-08-21 | 38.43 | $38.45 | 9900 |
| 2025-08-20 | 38.38 | $38.48 | 7023 |
| 2025-08-19 | 38.30 | $38.47 | 10713 |
| 2025-08-18 | 38.22 | $38.48 | 10337 |
| 2025-08-15 | 38.11 | $38.38 | 9800 |
| 2025-08-14 | 38.01 | $38.32 | 16201 |
| 2025-08-13 | 37.90 | $38.34 | 11513 |
| 2025-08-12 | 37.77 | $38.13 | 8124 |
| 2025-08-11 | 37.66 | $37.80 | 7422 |
| 2025-08-08 | 37.60 | $37.88 | 9600 |
| 2025-08-07 | 37.51 | $37.69 | 6900 |
| 2025-08-06 | 37.45 | $37.52 | 10100 |
| 2025-08-05 | 37.40 | $37.34 | 6007 |
| 2025-08-04 | 37.39 | $37.23 | 11514 |
| 2025-08-01 | 37.41 | $36.80 | 11932 |
| 2025-07-31 | 37.51 | $37.24 | 10712 |
| 2025-07-30 | 37.53 | $37.44 | 16045 |
| 2025-07-29 | 37.51 | $37.51 | 24700 |
| 2025-07-28 | 37.48 | $37.45 | 15000 |
| 2025-07-25 | 37.44 | $37.59 | 13047 |
| 2025-07-24 | 37.38 | $37.64 | 6500 |
| 2025-07-23 | 37.28 | $37.78 | 16237 |
| 2025-07-22 | 37.15 | $37.17 | 8715 |
| 2025-07-21 | 37.11 | $37.10 | 6900 |
| 2025-07-18 | 37.09 | $37.11 | 13700 |
| 2025-07-17 | 37.06 | $37.33 | 12248 |
| 2025-07-16 | 36.98 | $37.00 | 9035 |
| 2025-07-15 | 36.95 | $36.95 | 8205 |
| 2025-07-14 | 36.92 | $37.00 | 23934 |
| 2025-07-11 | 36.88 | $36.88 | 8200 |
| 2025-07-10 | 36.86 | $37.03 | 9925 |
| 2025-07-09 | 36.80 | $36.98 | 9300 |
| 2025-07-08 | 36.74 | $36.83 | 11700 |
| 2025-07-07 | 36.71 | $36.61 | 23549 |
| 2025-07-03 | 36.71 | $36.81 | 5927 |
| 2025-07-02 | 36.67 | $36.65 | 10433 |
| 2025-07-01 | 36.66 | $36.62 | 9900 |
| 2025-06-30 | 36.65 | $36.62 | 11100 |
| 2025-06-27 | 36.63 | $36.66 | 24301 |
| 2025-06-26 | 36.61 | $36.51 | 14513 |
| 2025-06-25 | 36.61 | $36.24 | 8502 |
| 2025-06-24 | 36.67 | $36.39 | 13700 |
| 2025-06-23 | 36.70 | $36.00 | 10500 |
| 2025-06-20 | 36.83 | $35.85 | 57200 |
| 2025-06-18 | 37.00 | $36.71 | 39831 |
| 2025-06-17 | 37.01 | $36.65 | 10400 |
| 2025-06-16 | 37.04 | $36.83 | 16800 |
| 2025-06-13 | 37.03 | $36.59 | 4600 |
| 2025-06-12 | 37.07 | $37.00 | 13100 |
| 2025-06-11 | 37.02 | $37.04 | 13013 |
| 2025-06-10 | 36.96 | $37.09 | 7900 |
| 2025-06-09 | 36.87 | $36.93 | 18900 |
| 2025-06-06 | 36.80 | $36.87 | 8200 |
| 2025-06-05 | 36.72 | $36.60 | 14600 |
| 2025-06-04 | 36.69 | $36.69 | 28438 |
| 2025-06-03 | 36.63 | $36.51 | 14125 |
| 2025-06-02 | 36.60 | $36.44 | 5000 |
| 2025-05-30 | 36.57 | $36.38 | 10100 |
| 2025-05-29 | 36.55 | $36.41 | 8100 |
| 2025-05-28 | 36.51 | $36.38 | 12309 |
| 2025-05-27 | 36.48 | $36.63 | 19334 |
| 2025-05-23 | 36.38 | $36.13 | 33500 |
| 2025-05-22 | 36.36 | $36.28 | 30300 |
| 2025-05-21 | 36.31 | $36.31 | 6334 |
| 2025-05-20 | 36.24 | $36.55 | 4300 |
| 2025-05-19 | 36.11 | $36.43 | 9200 |
| 2025-05-16 | 35.98 | $36.41 | 8913 |
| 2025-05-15 | 35.82 | $36.28 | 8700 |
| 2025-05-14 | 35.67 | $36.12 | 23500 |
| 2025-05-13 | 35.52 | $36.12 | 15100 |
| 2025-05-12 | 35.35 | $36.16 | 19200 |
| 2025-05-09 | 35.14 | $35.53 | 15600 |
| 2025-05-08 | 35.03 | $35.46 | 10843 |
| 2025-05-07 | 34.91 | $35.26 | 11100 |
| 2025-05-06 | 34.81 | $35.31 | 11214 |
| 2025-05-05 | 34.69 | $35.43 | 16700 |
| 2025-05-02 | 34.52 | $35.52 | 28500 |
| 2025-05-01 | 34.31 | $35.09 | 33308 |
| 2025-04-30 | 34.15 | $34.91 | 54306 |
| 2025-04-29 | 34.00 | $34.87 | 55500 |
| 2025-04-28 | 33.84 | $34.83 | 135745 |
| 2025-04-25 | 33.67 | $34.89 | 9134 |
| 2025-04-24 | 33.45 | $34.74 | 10046 |
| 2025-04-23 | 33.24 | $34.40 | 25500 |
| 2025-04-22 | 33.07 | $34.04 | 40403 |
| 2025-04-21 | 32.95 | $33.08 | 12900 |
| 2025-04-17 | 33.02 | $33.55 | 10430 |
| 2025-04-16 | 33.00 | $33.24 | 9529 |
| 2025-04-15 | 33.05 | $33.55 | 34738 |
| 2025-04-14 | 33.05 | $33.31 | 21600 |
| 2025-04-11 | 33.11 | $33.01 | 57200 |
| 2025-04-10 | 33.24 | $32.33 | 9800 |
| 2025-04-09 | 33.55 | $33.44 | 26643 |
| 2025-04-08 | 33.67 | $31.30 | 20107 |
| 2025-04-07 | 34.28 | $31.50 | 41600 |
| 2025-04-04 | 34.93 | $32.26 | 62400 |
| 2025-04-03 | 35.54 | $34.28 | 31916 |
| 2025-04-02 | 35.82 | $35.48 | 13800 |
| 2025-04-01 | 35.89 | $35.47 | 152800 |
| 2025-03-31 | 35.98 | $35.39 | 24548 |
| 2025-03-28 | 36.10 | $35.57 | 20002 |
| 2025-03-27 | 36.19 | $36.05 | 12800 |
| 2025-03-26 | 36.21 | $36.02 | 51100 |
| 2025-03-25 | 36.22 | $36.31 | 47043 |
| 2025-03-24 | 36.18 | $36.23 | 32125 |
| 2025-03-21 | 36.15 | $36.09 | 17455 |
| 2025-03-20 | 36.14 | $36.25 | 32324 |
| 2025-03-19 | 36.09 | $36.44 | 27080 |
| 2025-03-18 | 35.99 | $36.27 | 23200 |
| 2025-03-17 | 35.92 | $36.35 | 16211 |
| 2025-03-14 | 35.81 | $35.95 | 34113 |
| 2025-03-13 | 35.77 | $35.30 | 59900 |
| 2025-03-12 | 35.86 | $35.47 | 39423 |
| 2025-03-11 | 35.93 | $35.29 | 28200 |
| 2025-03-10 | 36.05 | $35.34 | 58805 |
| 2025-03-07 | 36.18 | $36.18 | 62500 |
| 2025-03-06 | 36.14 | $35.93 | 15802 |
| 2025-03-05 | 36.15 | $36.27 | 14600 |
| 2025-03-04 | 36.09 | $35.70 | 23142 |
| 2025-03-03 | 36.14 | $35.80 | 24300 |
| 2025-02-28 | 36.18 | $35.86 | 23400 |
| 2025-02-27 | 36.20 | $35.86 | 13700 |
| 2025-02-26 | 36.23 | $36.20 | 14100 |
| 2025-02-25 | 36.18 | $35.98 | 19300 |
| 2025-02-24 | 36.18 | $35.86 | 11000 |
| 2025-02-21 | 36.19 | $35.97 | 22901 |
| 2025-02-20 | 36.18 | $36.16 | 10900 |
| 2025-02-19 | 36.13 | $36.20 | 17600 |
| 2025-02-18 | 36.05 | $36.42 | 39947 |
| 2025-02-14 | 35.92 | $36.15 | 29300 |
| 2025-02-13 | 35.82 | $36.13 | 15645 |
| 2025-02-12 | 35.70 | $35.98 | 19600 |
| 2025-02-11 | 35.60 | $35.80 | 31400 |
| 2025-02-10 | 35.51 | $35.81 | 16548 |
| 2025-02-07 | 35.40 | $35.43 | 17800 |
| 2025-02-06 | 35.36 | $35.60 | 15400 |
| 2025-02-05 | 35.27 | $35.43 | 13837 |
| 2025-02-04 | 35.20 | $35.31 | 12400 |
| 2025-02-03 | 35.14 | $35.03 | 21300 |
| 2025-01-31 | 35.13 | $35.36 | 11546 |
| 2025-01-30 | 35.05 | $35.58 | 16227 |
| 2025-01-29 | 34.91 | $35.18 | 35600 |
| 2025-01-28 | 34.83 | $35.09 | 30536 |
| 2025-01-27 | 34.75 | $34.93 | 21600 |
| 2025-01-24 | 34.69 | $35.14 | 19400 |
| 2025-01-23 | 34.58 | $35.02 | 50120 |
| 2025-01-22 | 34.47 | $34.94 | 58019 |
| 2025-01-21 | 34.36 | $34.93 | 68900 |
| 2025-01-17 | 34.24 | $34.79 | 31800 |
| 2025-01-16 | 34.13 | $34.42 | 28901 |
| 2025-01-15 | 34.08 | $34.33 | 11100 |
| 2025-01-14 | 34.04 | $33.96 | 16421 |
| 2025-01-13 | 34.07 | $33.88 | 30700 |
| 2025-01-10 | 34.13 | $33.95 | 50000 |
| 2025-01-08 | 34.18 | $34.40 | 78100 |
| 2025-01-07 | 34.14 | $34.42 | 27900 |
| 2025-01-06 | 34.10 | $34.40 | 19045 |
| 2025-01-03 | 34.05 | $34.24 | 56700 |
| 2025-01-02 | 34.03 | $34.12 | 39000 |
| 2024-12-31 | 34.03 | $33.96 | 70402 |
| 2024-12-30 | 34.07 | $33.87 | 63700 |
| 2024-12-27 | 34.14 | $34.00 | 30003 |
| 2024-12-26 | 34.18 | $34.10 | 9428 |
| 2024-12-24 | 34.22 | $34.03 | 11615 |
| 2024-12-23 | 34.28 | $33.85 | 23401 |
| 2024-12-20 | 34.38 | $33.55 | 29634 |
| 2024-12-19 | 34.57 | $33.99 | 9900 |
| 2024-12-18 | 34.69 | $33.93 | 9540 |
| 2024-12-17 | 34.84 | $34.48 | 211645 |
| 2024-12-16 | 34.91 | $35.01 | 14729 |
| 2024-12-13 | 34.87 | $34.87 | 11200 |
| 2024-12-12 | 34.85 | $34.91 | 3100 |
| 2024-12-11 | 34.82 | $35.11 | 8237 |
| 2024-12-10 | 34.75 | $34.85 | 12811 |
| 2024-12-09 | 34.71 | $35.15 | 4700 |
| 2024-12-06 | 34.61 | $34.95 | 7800 |
| 2024-12-05 | 34.53 | $34.92 | 3928 |
| 2024-12-04 | 34.45 | $34.85 | 8600 |
| 2024-12-03 | 34.36 | $34.79 | 3600 |
| 2024-12-02 | 34.28 | $34.67 | 5600 |
| 2024-11-29 | 34.21 | $34.41 | 1630 |
| 2024-11-27 | 34.18 | $34.15 | 7000 |
| 2024-11-26 | 34.20 | $34.20 | 8124 |
| 2024-11-25 | 34.22 | $34.37 | 5618 |
| 2024-11-22 | 34.21 | $34.37 | 4301 |
| 2024-11-21 | 34.19 | $34.22 | 4048 |
| 2024-11-20 | 34.21 | $34.12 | 14900 |
| 2024-11-19 | 34.25 | $34.14 | 6600 |
| 2024-11-18 | 34.29 | $34.15 | 13342 |
| 2024-11-15 | 34.33 | $33.98 | 16320 |
| 2024-11-14 | 34.43 | $34.14 | 6340 |
| 2024-11-13 | 34.50 | $34.03 | 23542 |
| 2024-11-12 | 34.61 | $34.13 | 12414 |
| 2024-11-11 | 34.71 | $34.62 | 7300 |
| 2024-11-08 | 34.73 | $34.49 | 11333 |
| 2024-11-07 | 34.78 | $34.97 | 4028 |
| 2024-11-06 | 34.74 | $34.59 | 3400 |
| 2024-11-05 | 34.77 | $34.63 | 4814 |
| 2024-11-04 | 34.79 | $34.42 | 14400 |
| 2024-11-01 | 34.86 | $34.38 | 193130 |
| 2024-10-31 | 34.96 | $34.32 | 6600 |
| 2024-10-30 | 35.08 | $34.65 | 9300 |
| 2024-10-29 | 35.14 | $34.92 | 4700 |
| 2024-10-28 | 35.16 | $35.05 | 5505 |
| 2024-10-25 | 35.16 | $34.79 | 18717 |
| 2024-10-24 | 35.21 | $34.78 | 60700 |
| 2024-10-23 | 35.26 | $34.78 | 7612 |
| 2024-10-22 | 35.32 | $34.98 | 6814 |
| 2024-10-21 | 35.35 | $35.07 | 3437 |
| 2024-10-18 | 35.36 | $35.28 | 14600 |
| 2024-10-17 | 35.33 | $35.08 | 3300 |
| 2024-10-16 | 35.33 | $35.06 | 2212 |
| 2024-10-15 | 35.33 | $34.84 | 5300 |
| 2024-10-14 | 35.38 | $35.35 | 9348 |
| 2024-10-11 | 35.32 | $35.31 | 3900 |
| 2024-10-10 | 35.26 | $35.12 | 5100 |
| 2024-10-09 | 35.22 | $35.15 | 3400 |
| 2024-10-08 | 35.17 | $35.04 | 15244 |
| 2024-10-07 | 35.13 | $35.42 | 6900 |
| 2024-10-04 | 35.00 | $35.42 | 5409 |
| 2024-10-03 | 34.85 | $35.01 | 10000 |
| 2024-10-02 | 34.76 | $35.15 | 7034 |
| 2024-10-01 | 34.61 | $34.91 | 7300 |
| 2024-09-30 | 34.50 | $34.90 | 9700 |
| 2024-09-27 | 34.36 | $34.96 | 8000 |
| 2024-09-26 | 34.19 | $35.15 | 7000 |
| 2024-09-25 | 33.95 | $34.44 | 4400 |
| 2024-09-24 | 33.82 | $34.46 | 12317 |
| 2024-09-23 | 33.66 | $34.05 | 5800 |
| 2024-09-20 | 33.56 | $33.83 | 1949 |
| 2024-09-19 | 33.50 | $34.00 | 5300 |
| 2024-09-18 | 33.38 | $33.45 | 8700 |
| 2024-09-17 | 33.36 | $33.48 | 7400 |
| 2024-09-16 | 33.34 | $33.47 | 6521 |
| 2024-09-13 | 33.31 | $33.36 | 12147 |
| 2024-09-12 | 33.30 | $33.37 | 1900 |
| 2024-09-11 | 33.28 | $33.20 | 4600 |
| 2024-09-10 | 33.30 | $32.97 | 4000 |
| 2024-09-09 | 33.37 | $33.10 | 2109 |
| 2024-09-06 | 33.42 | $32.71 | 4501 |
| 2024-09-05 | 33.57 | $33.26 | 2400 |
| 2024-09-04 | 33.62 | $33.33 | 13410 |
| 2024-09-03 | 33.66 | $33.56 | 8200 |
| 2024-08-30 | 33.66 | $34.05 | 5300 |
| 2024-08-29 | 33.56 | $33.84 | 6023 |
| 2024-08-28 | 33.48 | $33.66 | 6900 |
| 2024-08-27 | 33.43 | $33.74 | 17741 |
| 2024-08-26 | 33.36 | $33.71 | 2613 |
| 2024-08-23 | 33.27 | $33.84 | 3300 |
| 2024-08-22 | 33.15 | $33.49 | 7400 |
| 2024-08-21 | 33.08 | $33.62 | 9430 |
| 2024-08-20 | 32.97 | $33.40 | 14805 |
| 2024-08-19 | 32.89 | $33.71 | 3138 |
| 2024-08-16 | 32.73 | $33.47 | 3640 |
| 2024-08-15 | 32.60 | $33.48 | 8900 |
| 2024-08-14 | 32.45 | $32.93 | 15200 |
| 2024-08-13 | 32.39 | $32.90 | 6128 |
| 2024-08-12 | 32.34 | $32.52 | 16200 |
| 2024-08-09 | 32.35 | $32.46 | 3120 |
| 2024-08-08 | 32.39 | $32.37 | 18400 |
| 2024-08-07 | 32.45 | $31.81 | 17100 |
| 2024-08-06 | 32.64 | $31.58 | 18300 |
| 2024-08-05 | 32.91 | $31.36 | 14204 |
| 2024-08-02 | 33.27 | $32.21 | 9100 |
| 2024-08-01 | 33.52 | $33.10 | 5405 |
| 2024-07-31 | 33.62 | $33.78 | 9217 |
| 2024-07-30 | 33.59 | $33.39 | 84430 |
| 2024-07-29 | 33.63 | $33.41 | 14635 |
| 2024-07-26 | 33.69 | $33.44 | 5745 |
| 2024-07-25 | 33.74 | $33.11 | 14646 |
| 2024-07-24 | 33.87 | $33.28 | 16337 |
| 2024-07-23 | 33.99 | $33.72 | 4000 |
| 2024-07-22 | 34.03 | $33.90 | 21200 |
| 2024-07-19 | 34.04 | $33.58 | 7148 |
| 2024-07-18 | 34.12 | $33.79 | 9700 |
| 2024-07-17 | 34.16 | $33.95 | 8300 |
| 2024-07-16 | 34.18 | $34.37 | 4446 |
| 2024-07-15 | 34.11 | $34.20 | 10000 |
| 2024-07-12 | 34.06 | $34.45 | 12022 |
| 2024-07-11 | 33.95 | $34.24 | 2124 |
| 2024-07-10 | 33.87 | $34.25 | 11000 |
| 2024-07-09 | 33.77 | $33.86 | 3206 |
| 2024-07-08 | 33.74 | $33.94 | 15700 |
| 2024-07-05 | 33.68 | $33.96 | 18145 |
| 2024-07-03 | 33.61 | $34.10 | 2800 |
| 2024-07-02 | 33.50 | $33.58 | 6503 |
| 2024-07-01 | 33.48 | $33.50 | 14513 |
| 2024-06-28 | 33.48 | $33.38 | 6200 |
| 2024-06-27 | 33.49 | $33.37 | 6114 |
| 2024-06-26 | 33.52 | $33.42 | 6035 |
| 2024-06-25 | 33.53 | $33.48 | 3500 |
| 2024-06-24 | 33.54 | $33.41 | 4827 |
| 2024-06-21 | 33.56 | $33.25 | 3044 |
| 2024-06-20 | 33.61 | $33.67 | 8300 |
| 2024-06-18 | 33.59 | $33.54 | 18300 |
| 2024-06-17 | 33.59 | $33.39 | 13911 |
| 2024-06-14 | 33.62 | $33.28 | 9900 |
| 2024-06-13 | 33.68 | $33.45 | 14300 |
| 2024-06-12 | 33.71 | $33.69 | 89519 |
| 2024-06-11 | 33.69 | $33.43 | 196900 |
| 2024-06-10 | 33.73 | $33.71 | 31040 |
| 2024-06-07 | 33.71 | $33.66 | 294404 |
| 2024-06-06 | 33.70 | $33.72 | 28500 |
| 2024-06-05 | 33.67 | $33.61 | 60129 |
| 2024-06-04 | 33.66 | $33.29 | 35700 |
| 2024-06-03 | 33.71 | $33.44 | 15900 |
| 2024-05-31 | 33.74 | $33.51 | 57300 |
| 2024-05-30 | 33.76 | $33.37 | 5800 |
| 2024-05-29 | 33.80 | $33.24 | 19316 |
| 2024-05-28 | 33.88 | $33.68 | 9600 |
| 2024-05-24 | 33.88 | $33.71 | 8001 |
| 2024-05-23 | 33.87 | $33.55 | 12749 |
| 2024-05-22 | 33.89 | $33.66 | 13003 |
| 2024-05-21 | 33.89 | $33.93 | 5300 |
| 2024-05-20 | 33.83 | $34.01 | 9248 |
| 2024-05-17 | 33.74 | $33.99 | 11217 |
| 2024-05-16 | 33.63 | $33.89 | 9500 |
| 2024-05-15 | 33.53 | $33.87 | 9500 |
| 2024-05-14 | 33.41 | $33.71 | 11700 |
| 2024-05-13 | 33.30 | $33.62 | 6509 |
| 2024-05-10 | 33.19 | $33.49 | 12644 |
| 2024-05-09 | 33.10 | $33.42 | 2700 |
| 2024-05-08 | 33.00 | $33.30 | 12500 |
| 2024-05-07 | 32.90 | $33.28 | 7438 |
| 2024-05-06 | 32.80 | $33.19 | 7914 |
| 2024-05-03 | 32.70 | $32.96 | 4400 |
| 2024-05-02 | 32.62 | $32.83 | 4000 |
| 2024-05-01 | 32.57 | $32.53 | 10800 |
| 2024-04-30 | 32.56 | $32.61 | 3200 |
| 2024-04-29 | 32.54 | $32.81 | 6500 |
| 2024-04-26 | 32.47 | $32.76 | 5100 |
| 2024-04-25 | 32.40 | $32.39 | 7600 |
| 2024-04-24 | 32.40 | $32.52 | 11338 |
| 2024-04-23 | 32.37 | $32.49 | 5500 |
| 2024-04-22 | 32.34 | $32.29 | 3600 |
| 2024-04-19 | 32.34 | $31.92 | 12400 |
| 2024-04-18 | 32.43 | $31.96 | 6300 |
| 2024-04-17 | 32.52 | $31.94 | 6000 |
| 2024-04-16 | 32.63 | $32.00 | 5100 |
| 2024-04-15 | 32.74 | $32.28 | 4006 |
| 2024-04-12 | 32.81 | $32.34 | 5006 |
| 2024-04-11 | 32.88 | $32.77 | 10200 |
| 2024-04-10 | 32.87 | $32.61 | 10500 |
| 2024-04-09 | 32.88 | $32.77 | 6447 |
| 2024-04-08 | 32.87 | $32.76 | 4200 |
| 2024-04-05 | 32.85 | $32.61 | 14800 |
| 2024-04-04 | 32.85 | $32.51 | 44300 |
| 2024-04-03 | 32.88 | $32.71 | 4000 |
| 2024-04-02 | 32.86 | $32.68 | 5916 |
| 2024-04-01 | 32.85 | $32.90 | 18418 |
| 2024-03-28 | 32.79 | $32.82 | 20400 |
| 2024-03-27 | 32.73 | $32.77 | 8944 |
| 2024-03-26 | 32.66 | $32.64 | 11537 |
| 2024-03-25 | 32.62 | $32.57 | 6800 |
| 2024-03-22 | 32.57 | $32.68 | 7300 |
| 2024-03-21 | 32.50 | $32.65 | 14116 |
| 2024-03-20 | 32.42 | $32.56 | 63900 |
| 2024-03-19 | 32.33 | $32.29 | 7100 |
| 2024-03-18 | 32.29 | $32.19 | 4336 |
| 2024-03-15 | 32.27 | $32.14 | 5648 |
| 2024-03-14 | 32.24 | $32.19 | 3000 |
| 2024-03-13 | 32.20 | $32.20 | 6700 |
| 2024-03-12 | 32.15 | $32.24 | 9400 |
| 2024-03-11 | 32.08 | $31.95 | 7524 |
| 2024-03-08 | 32.06 | $32.08 | 6200 |
| 2024-03-07 | 32.00 | $32.19 | 4221 |
| 2024-03-06 | 31.91 | $32.01 | 5231 |
| 2024-03-05 | 31.84 | $31.74 | 3900 |
| 2024-03-04 | 31.81 | $31.87 | 5500 |
| 2024-03-01 | 31.74 | $31.88 | 7547 |
| 2024-02-29 | 31.67 | $31.62 | 4224 |
| 2024-02-28 | 31.63 | $31.52 | 6500 |
| 2024-02-27 | 31.60 | $31.71 | 5416 |
| 2024-02-26 | 31.53 | $31.63 | 4500 |
| 2024-02-23 | 31.46 | $31.75 | 6200 |
| 2024-02-22 | 31.35 | $31.68 | 11005 |
| 2024-02-21 | 31.23 | $31.36 | 7200 |
| 2024-02-20 | 31.17 | $31.33 | 11400 |
| 2024-02-16 | 31.09 | $31.32 | 7128 |
| 2024-02-15 | 31.01 | $31.20 | 8500 |
| 2024-02-14 | 30.93 | $31.02 | 37124 |
| 2024-02-13 | 30.88 | $30.70 | 37300 |
| 2024-02-12 | 30.88 | $31.01 | 5000 |
| 2024-02-09 | 30.82 | $30.93 | 3727 |
| 2024-02-08 | 30.77 | $30.83 | 3535 |
| 2024-02-07 | 30.72 | $30.81 | 10337 |
| 2024-02-06 | 30.68 | $30.87 | 7822 |
| 2024-02-05 | 30.61 | $30.63 | 6700 |
| 2024-02-02 | 30.57 | $30.63 | 8709 |
| 2024-02-01 | 30.54 | $30.60 | 6001 |
| 2024-01-31 | 30.50 | $30.41 | 5200 |
| 2024-01-30 | 30.49 | $30.57 | 5135 |
| 2024-01-29 | 30.44 | $30.66 | 8113 |
| 2024-01-26 | 30.37 | $30.55 | 8946 |
| 2024-01-25 | 30.31 | $30.50 | 4421 |
| 2024-01-24 | 30.25 | $30.34 | 9800 |
| 2024-01-23 | 30.21 | $30.19 | 19040 |
| 2024-01-22 | 30.20 | $30.10 | 7144 |
| 2024-01-19 | 30.20 | $30.11 | 2916 |
| 2024-01-18 | 30.20 | $29.99 | 3312 |
| 2024-01-17 | 30.22 | $29.76 | 3700 |
| 2024-01-16 | 30.30 | $30.05 | 5800 |
| 2024-01-12 | 30.32 | $30.31 | 4333 |
| 2024-01-11 | 30.29 | $30.22 | 7900 |
| 2024-01-10 | 30.28 | $30.19 | 13700 |
| 2024-01-09 | 30.26 | $30.07 | 4600 |
| 2024-01-08 | 30.27 | $30.27 | 23900 |
| 2024-01-05 | 30.24 | $30.09 | 5438 |
| 2024-01-04 | 30.23 | $30.08 | 9038 |
| 2024-01-03 | 30.23 | $30.02 | 3727 |
| 2024-01-02 | 30.23 | $30.12 | 4540 |
| 2023-12-29 | 30.22 | $30.21 | 12600 |
| 2023-12-28 | 30.18 | $30.20 | 31016 |
| 2023-12-27 | 30.13 | $30.15 | 32744 |
| 2023-12-26 | 30.08 | $30.14 | 20700 |
| 2023-12-22 | 30.03 | $30.07 | 16500 |
| 2023-12-21 | 29.98 | $30.06 | 15022 |
| 2023-12-20 | 29.93 | $29.76 | 15200 |
| 2023-12-19 | 29.92 | $30.03 | 4500 |
| 2023-12-18 | 29.86 | $29.84 | 20425 |
| 2023-12-15 | 29.82 | $29.75 | 14900 |
| 2023-12-14 | 29.80 | $29.95 | 16100 |
| 2023-12-13 | 29.72 | $29.84 | 11614 |
| 2023-12-12 | 29.66 | $29.67 | 27927 |
| 2023-12-11 | 29.62 | $29.70 | 20326 |
| 2023-12-08 | 29.57 | $29.54 | 2700 |
| 2023-12-07 | 29.53 | $29.45 | 10517 |
| 2023-12-06 | 29.51 | $29.47 | 3500 |
| 2023-12-05 | 29.49 | $29.41 | 10200 |
| 2023-12-04 | 29.46 | $29.44 | 13409 |
| 2023-12-01 | 29.43 | $29.56 | 11333 |
| 2023-11-30 | 29.36 | $29.44 | 5711 |
| 2023-11-29 | 29.30 | $29.28 | 9701 |
| 2023-11-28 | 29.27 | $29.25 | 11900 |
| 2023-11-27 | 29.24 | $29.30 | 8104 |
| 2023-11-24 | 29.19 | $29.42 | 21317 |
| 2023-11-22 | 29.10 | $29.32 | 53147 |
| 2023-11-21 | 29.02 | $29.21 | 29900 |
| 2023-11-20 | 28.95 | $29.31 | 7300 |
| 2023-11-17 | 28.84 | $29.25 | 8115 |
| 2023-11-16 | 28.73 | $29.07 | 3900 |
| 2023-11-15 | 28.64 | $29.19 | 4400 |
| 2023-11-14 | 28.51 | $29.08 | 7400 |
| 2023-11-13 | 28.37 | $28.69 | 8719 |
| 2023-11-10 | 28.30 | $28.63 | 2913 |
| 2023-11-09 | 28.23 | $28.52 | 3131 |
| 2023-11-08 | 28.17 | $28.49 | 22217 |
| 2023-11-07 | 28.11 | $28.54 | 900 |
| 2023-11-06 | 28.03 | $28.63 | 1609 |
| 2023-11-03 | 27.91 | $28.63 | 2300 |
| 2023-11-02 | 27.78 | $28.48 | 822 |
| 2023-11-01 | 27.66 | $28.02 | 5900 |
| 2023-10-31 | 27.62 | $27.75 | 26946 |
| 2023-10-30 | 27.64 | $27.61 | 16000 |
| 2023-10-27 | 27.68 | $27.37 | 11900 |
| 2023-10-26 | 27.79 | $27.50 | 2100 |
| 2023-10-25 | 27.89 | $27.66 | 3700 |
| 2023-10-24 | 27.97 | $27.82 | 3000 |
| 2023-10-23 | 28.03 | $27.55 | 4011 |
| 2023-10-20 | 28.16 | $27.60 | 4634 |
| 2023-10-19 | 28.30 | $27.93 | 8100 |
| 2023-10-18 | 28.40 | $28.20 | 6700 |
| 2023-10-17 | 28.45 | $28.59 | 2412 |
| 2023-10-16 | 28.44 | $28.59 | 22700 |
| 2023-10-13 | 28.42 | $28.48 | 4723 |
| 2023-10-12 | 28.42 | $28.71 | 7900 |
| 2023-10-11 | 28.38 | $28.77 | 13500 |
| 2023-10-10 | 28.31 | $28.63 | 10509 |
| 2023-10-09 | 28.27 | $28.29 | 8400 |
| 2023-10-06 | 28.29 | $28.35 | 4800 |
| 2023-10-05 | 28.31 | $28.09 | 12600 |
| 2023-10-04 | 28.38 | $27.97 | 12600 |
| 2023-10-03 | 28.49 | $28.01 | 6600 |
| 2023-10-02 | 28.62 | $28.31 | 2327 |
| 2023-09-29 | 28.70 | $28.51 | 26033 |
| 2023-09-28 | 28.75 | $28.58 | 4700 |
| 2023-09-27 | 28.79 | $28.50 | 12600 |
| 2023-09-26 | 28.87 | $28.44 | 15100 |
| 2023-09-25 | 28.96 | $28.73 | 11300 |
| 2023-09-22 | 29.01 | $28.81 | 1944 |
| 2023-09-21 | 29.05 | $28.71 | 9101 |
| 2023-09-20 | 29.11 | $29.12 | 4200 |
| 2023-09-19 | 29.10 | $29.15 | 3315 |
| 2023-09-18 | 29.08 | $29.17 | 4100 |
| 2023-09-15 | 29.06 | $29.25 | 8421 |
| 2023-09-14 | 29.01 | $29.38 | 14537 |
| 2023-09-13 | 28.93 | $28.93 | 6600 |
| 2023-09-12 | 28.93 | $29.01 | 2245 |
| 2023-09-11 | 28.91 | $29.07 | 6702 |
| 2023-09-08 | 28.88 | $28.88 | 4600 |
| 2023-09-07 | 28.88 | $28.85 | 6203 |
| 2023-09-06 | 28.89 | $29.01 | 3514 |
| 2023-09-05 | 28.86 | $29.14 | 4700 |
| 2023-09-01 | 28.81 | $29.16 | 8100 |
| 2023-08-31 | 28.74 | $28.97 | 2522 |
| 2023-08-30 | 28.70 | $29.05 | 12800 |
| 2023-08-29 | 28.64 | $29.10 | 8000 |
| 2023-08-28 | 28.56 | $28.87 | 8700 |
| 2023-08-25 | 28.52 | $28.58 | 3045 |
| 2023-08-24 | 28.53 | $28.47 | 4100 |
| 2023-08-23 | 28.56 | $28.58 | 5420 |
| 2023-08-22 | 28.59 | $28.34 | 38800 |
| 2023-08-21 | 28.66 | $28.36 | 7700 |
| 2023-08-18 | 28.75 | $28.29 | 18300 |
| 2023-08-17 | 28.87 | $28.41 | 5700 |
| 2023-08-16 | 28.98 | $28.53 | 7125 |
| 2023-08-15 | 29.08 | $28.67 | 2700 |
| 2023-08-14 | 29.17 | $29.01 | 13922 |
| 2023-08-11 | 29.20 | $29.06 | 9000 |
| 2023-08-10 | 29.23 | $29.25 | 7100 |
| 2023-08-09 | 29.22 | $29.12 | 3944 |
| 2023-08-08 | 29.24 | $29.09 | 4300 |
| 2023-08-07 | 29.27 | $29.18 | 2000 |
| 2023-08-04 | 29.28 | $29.01 | 3900 |
| 2023-08-03 | 29.33 | $29.06 | 5123 |
| 2023-08-02 | 29.37 | $29.11 | 6000 |
| 2023-08-01 | 29.41 | $29.57 | 7929 |
| 2023-07-31 | 29.37 | $29.79 | 5200 |
| 2023-07-28 | 29.26 | $29.71 | 5300 |
| 2023-07-27 | 29.16 | $29.42 | 4600 |
| 2023-07-26 | 29.10 | $29.37 | 4300 |
| 2023-07-25 | 29.04 | $29.36 | 3800 |
| 2023-07-24 | 28.97 | $29.31 | 5730 |
| 2023-07-21 | 28.91 | $29.22 | 8739 |
| 2023-07-20 | 28.85 | $29.09 | 7200 |
| 2023-07-19 | 28.81 | $29.14 | 9200 |
| 2023-07-18 | 28.76 | $29.03 | 6900 |
| 2023-07-17 | 28.72 | $28.92 | 11640 |
| 2023-07-14 | 28.70 | $28.98 | 10115 |
| 2023-07-13 | 28.66 | $29.09 | 7542 |
| 2023-07-12 | 28.60 | $28.79 | 6300 |
| 2023-07-11 | 28.59 | $28.53 | 6100 |
| 2023-07-10 | 28.63 | $28.36 | 14938 |
| 2023-07-07 | 28.72 | $28.31 | 6412 |
| 2023-07-06 | 28.84 | $28.33 | 11729 |
| 2023-07-05 | 28.97 | $28.85 | 33630 |
| 2023-07-03 | 29.02 | $29.07 | 9700 |
| 2023-06-30 | 29.03 | $28.95 | 16529 |
| 2023-06-29 | 29.06 | $28.71 | 18419 |
| 2023-06-28 | 29.16 | $28.68 | 19534 |
| 2023-06-27 | 29.27 | $28.57 | 37406 |
| 2023-06-26 | 29.43 | $28.40 | 15013 |
| 2023-06-23 | 29.64 | $28.34 | 2228 |
| 2023-06-22 | 29.91 | $29.70 | 5200 |
| 2023-06-21 | 29.93 | $29.76 | 14900 |
| 2023-06-20 | 29.94 | $29.84 | 5300 |
| 2023-06-16 | 29.93 | $30.19 | 9300 |
| 2023-06-15 | 29.84 | $30.18 | 5708 |
| 2023-06-14 | 29.74 | $30.11 | 3900 |
| 2023-06-13 | 29.64 | $29.96 | 27709 |
| 2023-06-12 | 29.56 | $29.78 | 24900 |
| 2023-06-09 | 29.50 | $29.65 | 2943 |
| 2023-06-08 | 29.45 | $29.57 | 16000 |
| 2023-06-07 | 29.42 | $29.49 | 23940 |
| 2023-06-06 | 29.39 | $29.72 | 23500 |
| 2023-06-05 | 29.31 | $29.45 | 11750 |
| 2023-06-02 | 29.28 | $29.57 | 36700 |
| 2023-06-01 | 29.21 | $29.07 | 34200 |
| 2023-05-31 | 29.24 | $28.78 | 8828 |
| 2023-05-30 | 29.34 | $29.05 | 4800 |
| 2023-05-26 | 29.39 | $29.39 | 14838 |
| 2023-05-25 | 29.38 | $29.06 | 5300 |
| 2023-05-24 | 29.44 | $29.07 | 13408 |
| 2023-05-23 | 29.50 | $29.30 | 6446 |
| 2023-05-22 | 29.53 | $29.68 | 6517 |
| 2023-05-19 | 29.47 | $29.58 | 14300 |
| 2023-05-18 | 29.43 | $29.59 | 7700 |
| 2023-05-17 | 29.38 | $29.43 | 9843 |
| 2023-05-16 | 29.35 | $29.29 | 6300 |
| 2023-05-15 | 29.35 | $29.45 | 12900 |
| 2023-05-12 | 29.31 | $29.24 | 4300 |
| 2023-05-11 | 29.31 | $29.23 | 13016 |
| 2023-05-10 | 29.32 | $29.20 | 12418 |
| 2023-05-09 | 29.32 | $29.30 | 32510 |
| 2023-05-08 | 29.31 | $29.40 | 7039 |
| 2023-05-05 | 29.27 | $29.39 | 6424 |
| 2023-05-04 | 29.23 | $28.96 | 4026 |
| 2023-05-03 | 29.27 | $28.98 | 5138 |
| 2023-05-02 | 29.32 | $29.03 | 11200 |
| 2023-05-01 | 29.35 | $29.46 | 8800 |
| 2023-04-28 | 29.31 | $29.35 | 19800 |
| 2023-04-27 | 29.27 | $29.30 | 3700 |
| 2023-04-26 | 29.24 | $28.93 | 16401 |
| 2023-04-25 | 29.29 | $28.95 | 17700 |
| 2023-04-24 | 29.33 | $29.28 | 38100 |
| 2023-04-21 | 29.31 | $29.27 | 7727 |
| 2023-04-20 | 29.29 | $29.28 | 27437 |
| 2023-04-19 | 29.26 | $29.37 | 27100 |
| 2023-04-18 | 29.20 | $29.47 | 8801 |
| 2023-04-17 | 29.12 | $29.42 | 2021 |
| 2023-04-14 | 29.03 | $29.30 | 15018 |
| 2023-04-13 | 28.94 | $29.27 | 17100 |
| 2023-04-12 | 28.85 | $29.06 | 29947 |
| 2023-04-11 | 28.79 | $29.15 | 11849 |
| 2023-04-10 | 28.70 | $29.08 | 16435 |
| 2023-04-06 | 28.61 | $28.90 | 32700 |
| 2023-04-05 | 28.54 | $28.79 | 51423 |
| 2023-04-04 | 28.49 | $28.89 | 23900 |
| 2023-04-03 | 28.40 | $28.99 | 23914 |
| 2023-03-31 | 28.28 | $28.94 | 22600 |
| 2023-03-30 | 28.15 | $28.76 | 9814 |
| 2023-03-29 | 28.04 | $28.56 | 12909 |
| 2023-03-28 | 27.96 | $28.17 | 8500 |
| 2023-03-27 | 27.94 | $28.14 | 12646 |
| 2023-03-24 | 27.93 | $27.98 | 6337 |
| 2023-03-23 | 27.96 | $28.06 | 14823 |
| 2023-03-22 | 27.97 | $27.96 | 19000 |
| 2023-03-21 | 28.01 | $28.18 | 9034 |
| 2023-03-20 | 28.01 | $27.78 | 23300 |
| 2023-03-17 | 28.10 | $27.58 | 13012 |
| 2023-03-16 | 28.24 | $27.89 | 32200 |
| 2023-03-15 | 28.34 | $27.54 | 27602 |
| 2023-03-14 | 28.54 | $28.10 | 15500 |
| 2023-03-13 | 28.64 | $27.94 | 14349 |
| 2023-03-10 | 28.80 | $28.23 | 13704 |
| 2023-03-09 | 28.93 | $28.61 | 9700 |
| 2023-03-08 | 28.99 | $29.03 | 8007 |
| 2023-03-07 | 28.98 | $28.92 | 16439 |
| 2023-03-06 | 28.99 | $29.15 | 16500 |
| 2023-03-03 | 28.94 | $29.15 | 41000 |
| 2023-03-02 | 28.90 | $28.99 | 53500 |
| 2023-03-01 | 28.87 | $28.78 | 5942 |
| 2023-02-28 | 28.89 | $28.59 | 6143 |
| 2023-02-27 | 28.95 | $28.73 | 19429 |
| 2023-02-24 | 29.00 | $28.55 | 10300 |
| 2023-02-23 | 29.08 | $28.87 | 5500 |
| 2023-02-22 | 29.11 | $28.72 | 9600 |
| 2023-02-21 | 29.18 | $28.81 | 10535 |
| 2023-02-17 | 29.24 | $29.06 | 37734 |
| 2023-02-16 | 29.25 | $29.16 | 10340 |
| 2023-02-15 | 29.25 | $29.28 | 24900 |
| 2023-02-14 | 29.21 | $29.20 | 11100 |
| 2023-02-13 | 29.19 | $29.21 | 11347 |
| 2023-02-10 | 29.16 | $28.92 | 42923 |
| 2023-02-09 | 29.18 | $29.13 | 19900 |
| 2023-02-08 | 29.16 | $29.08 | 68000 |
| 2023-02-07 | 29.15 | $29.11 | 9133 |
| 2023-02-06 | 29.13 | $29.04 | 17500 |
| 2023-02-03 | 29.11 | $29.14 | 30900 |
| 2023-02-02 | 29.07 | $29.22 | 8130 |
| 2023-02-01 | 29.01 | $29.13 | 53000 |
| 2023-01-31 | 28.96 | $29.02 | 34400 |
| 2023-01-30 | 28.92 | $28.99 | 27739 |
| 2023-01-27 | 28.87 | $29.15 | 21600 |
| 2023-01-26 | 28.79 | $29.22 | 20442 |
| 2023-01-25 | 28.67 | $29.08 | 32120 |
| 2023-01-24 | 28.57 | $29.05 | 22800 |
| 2023-01-23 | 28.45 | $29.05 | 30811 |
| 2023-01-20 | 28.32 | $28.87 | 25606 |
| 2023-01-19 | 28.20 | $28.62 | 47147 |
| 2023-01-18 | 28.12 | $28.58 | 13100 |
| 2023-01-17 | 28.03 | $28.71 | 9600 |
| 2023-01-13 | 27.89 | $28.63 | 14401 |
| 2023-01-12 | 27.76 | $28.52 | 26537 |
| 2023-01-11 | 27.63 | $28.43 | 13200 |
| 2023-01-10 | 27.50 | $28.26 | 27543 |
| 2023-01-09 | 27.38 | $28.23 | 5747 |
| 2023-01-06 | 27.26 | $28.18 | 6731 |
| 2023-01-05 | 27.13 | $27.82 | 11807 |
| 2023-01-04 | 27.06 | $27.86 | 6700 |
| 2023-01-03 | 26.97 | $27.44 | 99900 |
| 2022-12-30 | 26.97 | $26.93 | 31500 |
| 2022-12-29 | 27.07 | $27.38 | 14200 |
| 2022-12-28 | 27.10 | $27.08 | 22240 |
| 2022-12-27 | 27.21 | $27.37 | 23400 |
| 2022-12-23 | 27.27 | $27.17 | 56828 |
| 2022-12-22 | 27.39 | $27.09 | 73500 |
| 2022-12-21 | 27.55 | $27.25 | 31831 |
| 2022-12-20 | 27.71 | $26.87 | 59316 |
| 2022-12-19 | 27.98 | $27.02 | 23000 |
| 2022-12-16 | 28.27 | $27.13 | 13337 |
| 2022-12-15 | 28.58 | $27.51 | 108500 |
| 2022-12-14 | 28.87 | $27.92 | 52300 |
| 2022-12-13 | 29.11 | $28.01 | 22400 |
| 2022-12-12 | 29.38 | $27.95 | 33241 |
| 2022-12-09 | 29.71 | $27.80 | 20700 |
| 2022-12-08 | 30.12 | $27.83 | 7400 |
| 2022-12-07 | 30.59 | $27.74 | 12209 |
| 2022-12-06 | 31.16 | $30.83 | 32924 |
| 2022-12-05 | 31.16 | $30.95 | 25900 |
| 2022-12-02 | 31.13 | $31.19 | 22300 |
| 2022-12-01 | 31.04 | $31.11 | 18400 |
| 2022-11-30 | 30.96 | $31.31 | 8746 |
| 2022-11-29 | 30.81 | $30.83 | 34839 |
| 2022-11-28 | 30.73 | $30.60 | 13319 |
| 2022-11-25 | 30.69 | $30.79 | 2200 |
| 2022-11-23 | 30.60 | $30.72 | 9900 |
| 2022-11-22 | 30.51 | $30.68 | 55400 |
| 2022-11-21 | 30.40 | $30.48 | 6800 |
| 2022-11-18 | 30.32 | $30.54 | 29900 |
| 2022-11-17 | 30.21 | $30.55 | 10935 |
| 2022-11-16 | 30.07 | $30.38 | 59346 |
| 2022-11-15 | 29.95 | $30.58 | 33100 |
| 2022-11-14 | 29.76 | $30.32 | 7432 |
| 2022-11-11 | 29.60 | $30.53 | 19300 |
| 2022-11-10 | 29.36 | $30.27 | 17700 |
| 2022-11-09 | 29.13 | $29.38 | 10741 |
| 2022-11-08 | 29.06 | $29.63 | 19406 |
| 2022-11-07 | 28.92 | $29.50 | 14800 |
| 2022-11-04 | 28.79 | $29.46 | 10819 |
| 2022-11-03 | 28.64 | $28.87 | 12142 |
| 2022-11-02 | 28.59 | $28.77 | 21400 |
| 2022-11-01 | 28.55 | $29.06 | 8129 |
| 2022-10-31 | 28.45 | $28.81 | 7100 |
| 2022-10-28 | 28.39 | $28.85 | 4403 |
| 2022-10-27 | 28.31 | $28.67 | 24136 |
| 2022-10-26 | 28.25 | $28.73 | 12044 |
| 2022-10-25 | 28.17 | $28.68 | 27400 |
| 2022-10-24 | 28.10 | $28.34 | 6400 |
| 2022-10-21 | 28.08 | $28.50 | 14400 |
| 2022-10-20 | 28.03 | $28.31 | 10301 |
| 2022-10-19 | 28.01 | $28.28 | 16400 |
| 2022-10-18 | 28.00 | $28.48 | 7100 |
| 2022-10-17 | 27.95 | $28.36 | 5826 |
| 2022-10-14 | 27.91 | $27.87 | 17200 |
| 2022-10-13 | 27.98 | $28.18 | 16245 |
| 2022-10-12 | 28.00 | $27.78 | 11718 |
| 2022-10-11 | 28.10 | $27.84 | 5516 |
| 2022-10-10 | 28.22 | $28.12 | 8100 |
| 2022-10-07 | 28.29 | $28.27 | 9300 |
| 2022-10-06 | 28.35 | $28.72 | 3929 |
| 2022-10-05 | 28.33 | $28.94 | 21705 |
| 2022-10-04 | 28.25 | $28.98 | 7340 |
| 2022-10-03 | 28.17 | $28.25 | 7900 |
| 2022-09-30 | 28.22 | $27.83 | 7300 |
| 2022-09-29 | 28.38 | $27.84 | 6603 |
| 2022-09-28 | 28.56 | $28.34 | 88002 |
| 2022-09-27 | 28.67 | $28.05 | 4800 |
| 2022-09-26 | 28.86 | $28.15 | 9749 |
| 2022-09-23 | 29.06 | $28.29 | 9600 |
| 2022-09-22 | 29.27 | $28.82 | 16400 |
| 2022-09-21 | 29.40 | $28.96 | 10200 |
| 2022-09-20 | 29.53 | $29.14 | 8000 |
| 2022-09-19 | 29.63 | $29.45 | 8800 |
| 2022-09-16 | 29.70 | $29.35 | 8200 |
| 2022-09-15 | 29.79 | $29.60 | 5620 |
| 2022-09-14 | 29.85 | $29.84 | 11800 |
| 2022-09-13 | 29.86 | $29.74 | 12729 |
| 2022-09-12 | 29.90 | $30.42 | 5900 |
| 2022-09-09 | 29.81 | $30.10 | 13123 |
| 2022-09-08 | 29.77 | $29.61 | 14937 |
| 2022-09-07 | 29.82 | $29.55 | 6203 |
| 2022-09-06 | 29.90 | $29.41 | 2900 |
| 2022-09-02 | 30.02 | $29.40 | 9200 |
| 2022-09-01 | 30.17 | $29.59 | 19405 |
| 2022-08-31 | 30.30 | $29.75 | 5126 |
| 2022-08-30 | 30.41 | $29.84 | 31400 |
| 2022-08-29 | 30.52 | $30.11 | 9545 |
| 2022-08-26 | 30.60 | $30.14 | 3200 |
| 2022-08-25 | 30.67 | $30.67 | 11500 |
| 2022-08-24 | 30.65 | $30.36 | 7921 |
| 2022-08-23 | 30.69 | $30.30 | 5600 |
| 2022-08-22 | 30.75 | $30.36 | 8600 |
| 2022-08-19 | 30.80 | $30.57 | 3400 |
| 2022-08-18 | 30.81 | $30.87 | 12000 |
| 2022-08-17 | 30.76 | $30.86 | 8939 |
| 2022-08-16 | 30.71 | $30.97 | 9300 |
| 2022-08-15 | 30.62 | $30.92 | 5300 |
| 2022-08-12 | 30.52 | $30.96 | 5900 |
| 2022-08-11 | 30.40 | $30.59 | 36000 |
| 2022-08-10 | 30.33 | $30.60 | 16600 |
| 2022-08-09 | 30.25 | $30.22 | 26000 |
| 2022-08-08 | 30.24 | $30.44 | 10300 |
| 2022-08-05 | 30.18 | $30.38 | 11600 |
| 2022-08-04 | 30.12 | $30.35 | 19200 |
| 2022-08-03 | 30.06 | $30.34 | 6221 |
| 2022-08-02 | 29.98 | $30.12 | 5704 |
| 2022-08-01 | 29.95 | $30.25 | 4700 |
| 2022-07-29 | 29.87 | $30.40 | 5434 |
| 2022-07-28 | 29.76 | $30.31 | 4334 |
| 2022-07-27 | 29.64 | $30.20 | 5200 |
| 2022-07-26 | 29.53 | $29.76 | 9922 |
| 2022-07-25 | 29.50 | $29.97 | 3518 |
| 2022-07-22 | 29.41 | $29.80 | 2410 |
| 2022-07-21 | 29.35 | $30.00 | 6800 |
| 2022-07-20 | 29.24 | $29.77 | 12243 |
| 2022-07-19 | 29.17 | $29.85 | 9300 |
| 2022-07-18 | 29.06 | $29.31 | 6700 |
| 2022-07-15 | 29.05 | $29.28 | 33400 |
| 2022-07-14 | 29.06 | $28.97 | 3800 |
| 2022-07-13 | 29.13 | $29.17 | 5344 |
| 2022-07-12 | 29.17 | $29.24 | 13800 |
| 2022-07-11 | 29.20 | $29.22 | 7300 |
| 2022-07-08 | 29.25 | $29.62 | 7603 |
| 2022-07-07 | 29.22 | $29.62 | 15600 |
| 2022-07-06 | 29.20 | $29.17 | 10429 |
| 2022-07-05 | 29.26 | $29.12 | 61021 |
| 2022-07-01 | 29.35 | $29.38 | 7116 |
| 2022-06-30 | 29.40 | $29.36 | 9708 |
| 2022-06-29 | 29.47 | $29.50 | 17907 |
| 2022-06-28 | 29.52 | $29.58 | 24600 |
| 2022-06-27 | 29.57 | $29.65 | 6100 |
| 2022-06-24 | 29.61 | $29.67 | 9300 |
| 2022-06-23 | 29.66 | $29.28 | 15623 |
| 2022-06-22 | 29.80 | $29.31 | 43241 |
| 2022-06-21 | 29.96 | $29.72 | 37341 |
| 2022-06-17 | 30.07 | $29.24 | 12920 |
| 2022-06-16 | 30.29 | $29.12 | 83200 |
| 2022-06-15 | 30.57 | $30.11 | 12225 |
| 2022-06-14 | 30.70 | $29.78 | 15500 |
| 2022-06-13 | 30.91 | $29.79 | 11310 |
| 2022-06-10 | 31.16 | $30.51 | 10605 |
| 2022-06-09 | 31.29 | $30.99 | 5500 |
| 2022-06-08 | 31.35 | $31.43 | 23400 |
| 2022-06-07 | 31.32 | $31.66 | 433600 |
| 2022-06-06 | 31.24 | $31.68 | 5400 |
| 2022-06-03 | 31.14 | $31.42 | 9232 |
| 2022-06-02 | 31.08 | $31.83 | 10511 |
| 2022-06-01 | 30.92 | $31.41 | 7000 |
| 2022-05-31 | 30.83 | $31.49 | 11400 |
| 2022-05-27 | 30.70 | $31.40 | 6209 |
| 2022-05-26 | 30.58 | $31.14 | 9700 |
| 2022-05-25 | 30.49 | $30.79 | 10038 |
| 2022-05-24 | 30.46 | $30.67 | 14608 |
| 2022-05-23 | 30.45 | $30.92 | 14604 |
| 2022-05-20 | 30.40 | $30.64 | 64242 |
| 2022-05-19 | 30.39 | $30.50 | 10800 |
| 2022-05-18 | 30.42 | $30.36 | 24948 |
| 2022-05-17 | 30.48 | $31.07 | 20705 |
| 2022-05-16 | 30.41 | $30.67 | 17505 |
| 2022-05-13 | 30.41 | $30.73 | 28500 |
| 2022-05-12 | 30.40 | $29.95 | 22200 |
| 2022-05-11 | 30.56 | $29.92 | 18249 |
| 2022-05-10 | 30.75 | $30.10 | 8334 |
| 2022-05-09 | 30.94 | $29.91 | 11700 |
| 2022-05-06 | 31.20 | $30.70 | 5700 |
| 2022-05-05 | 31.34 | $30.94 | 17718 |
| 2022-05-04 | 31.45 | $31.75 | 6900 |
| 2022-05-03 | 31.41 | $31.51 | 58600 |
| 2022-05-02 | 31.41 | $31.37 | 11517 |
| 2022-04-29 | 31.45 | $31.29 | 11338 |
| 2022-04-28 | 31.51 | $31.63 | 14300 |
| 2022-04-27 | 31.51 | $31.12 | 13000 |
| 2022-04-26 | 31.61 | $30.71 | 19403 |
| 2022-04-25 | 31.82 | $31.38 | 9800 |
| 2022-04-22 | 31.93 | $31.46 | 18927 |
| 2022-04-21 | 32.03 | $31.70 | 16137 |
| 2022-04-20 | 32.10 | $32.06 | 19700 |
| 2022-04-19 | 32.11 | $32.09 | 13102 |
| 2022-04-18 | 32.11 | $32.00 | 13426 |
| 2022-04-14 | 32.13 | $32.00 | 11241 |
| 2022-04-13 | 32.16 | $32.05 | 9800 |
| 2022-04-12 | 32.18 | $31.78 | 9008 |
| 2022-04-11 | 32.25 | $31.93 | 18100 |
| 2022-04-08 | 32.31 | $32.19 | 4522 |
| 2022-04-07 | 32.32 | $32.15 | 25700 |
| 2022-04-06 | 32.34 | $32.14 | 16016 |
| 2022-04-05 | 32.36 | $32.42 | 13400 |
| 2022-04-04 | 32.33 | $32.79 | 20100 |
| 2022-04-01 | 32.21 | $32.50 | 9345 |
| 2022-03-31 | 32.14 | $32.20 | 11343 |
| 2022-03-30 | 32.11 | $32.56 | 21100 |
| 2022-03-29 | 32.01 | $32.79 | 15941 |
| 2022-03-28 | 31.84 | $32.39 | 11400 |
| 2022-03-25 | 31.72 | $32.34 | 23723 |
| 2022-03-24 | 31.60 | $32.34 | 15126 |
| 2022-03-23 | 31.46 | $32.16 | 30049 |
| 2022-03-22 | 31.34 | $32.38 | 16617 |
| 2022-03-21 | 31.15 | $32.04 | 15000 |
| 2022-03-18 | 31.01 | $32.28 | 6106 |
| 2022-03-17 | 30.79 | $31.90 | 7410 |
| 2022-03-16 | 30.63 | $31.78 | 34000 |
| 2022-03-15 | 30.47 | $30.64 | 57400 |
| 2022-03-14 | 30.52 | $30.42 | 31900 |
| 2022-03-11 | 30.64 | $30.38 | 15910 |
| 2022-03-10 | 30.78 | $30.65 | 36200 |
| 2022-03-09 | 30.90 | $31.02 | 36400 |
| 2022-03-08 | 30.97 | $30.19 | 39400 |
| 2022-03-07 | 31.22 | $29.74 | 29106 |
| 2022-03-04 | 31.61 | $30.73 | 24403 |
| 2022-03-03 | 31.86 | $31.31 | 16818 |
| 2022-03-02 | 32.03 | $31.84 | 13000 |
| 2022-03-01 | 32.12 | $31.46 | 13341 |
| 2022-02-28 | 32.31 | $31.96 | 35200 |
| 2022-02-25 | 32.43 | $32.34 | 18624 |
| 2022-02-24 | 32.48 | $31.74 | 188200 |
| 2022-02-23 | 32.67 | $31.99 | 39639 |
| 2022-02-22 | 32.84 | $32.35 | 68101 |
| 2022-02-18 | 32.96 | $32.71 | 19000 |
| 2022-02-17 | 33.03 | $32.91 | 34700 |
| 2022-02-16 | 33.06 | $33.34 | 31700 |
| 2022-02-15 | 33.02 | $33.27 | 45600 |
| 2022-02-14 | 32.98 | $32.77 | 39800 |
| 2022-02-11 | 33.03 | $32.96 | 16332 |
| 2022-02-10 | 33.06 | $33.35 | 69300 |
| 2022-02-09 | 33.02 | $33.63 | 36500 |
| 2022-02-08 | 32.90 | $33.16 | 5035 |
| 2022-02-07 | 32.87 | $32.93 | 18100 |
| 2022-02-04 | 32.88 | $32.91 | 12702 |
| 2022-02-03 | 32.90 | $32.89 | 38131 |
| 2022-02-02 | 32.93 | $33.33 | 38237 |
| 2022-02-01 | 32.87 | $33.20 | 10300 |
| 2022-01-31 | 32.83 | $33.05 | 13700 |
| 2022-01-28 | 32.82 | $32.44 | 74300 |
| 2022-01-27 | 32.94 | $32.48 | 13748 |
| 2022-01-26 | 33.07 | $32.49 | 21600 |
| 2022-01-25 | 33.22 | $32.57 | 15000 |
| 2022-01-24 | 33.37 | $32.60 | 20545 |
| 2022-01-21 | 33.55 | $32.92 | 16911 |
| 2022-01-20 | 33.69 | $33.40 | 30817 |
| 2022-01-19 | 33.75 | $33.48 | 7200 |
| 2022-01-18 | 33.80 | $33.51 | 11018 |
| 2022-01-14 | 33.85 | $33.88 | 29800 |
| 2022-01-13 | 33.83 | $33.87 | 22000 |
| 2022-01-12 | 33.81 | $34.13 | 11033 |
| 2022-01-11 | 33.73 | $33.91 | 15232 |
| 2022-01-10 | 33.69 | $33.51 | 18129 |
| 2022-01-07 | 33.72 | $33.74 | 25700 |
| 2022-01-06 | 33.71 | $33.72 | 20339 |
| 2022-01-05 | 33.71 | $33.74 | 10440 |
| 2022-01-04 | 33.69 | $34.05 | 24800 |
| 2022-01-03 | 33.61 | $33.93 | 16838 |
| 2021-12-31 | 33.54 | $33.68 | 13100 |
| 2021-12-30 | 33.51 | $33.76 | 13948 |
| 2021-12-29 | 33.46 | $33.70 | 13700 |
| 2021-12-28 | 33.42 | $33.76 | 12100 |
| 2021-12-27 | 33.35 | $33.78 | 25900 |
| 2021-12-23 | 33.27 | $33.58 | 15000 |
| 2021-12-22 | 33.23 | $33.40 | 7513 |
| 2021-12-21 | 33.21 | $33.21 | 10612 |
| 2021-12-20 | 33.23 | $32.79 | 9446 |
| 2021-12-17 | 33.35 | $33.07 | 9201 |
| 2021-12-16 | 33.42 | $33.49 | 13400 |
| 2021-12-15 | 33.42 | $33.51 | 4904 |
| 2021-12-14 | 33.42 | $33.28 | 8400 |
| 2021-12-13 | 33.47 | $33.40 | 10300 |
| 2021-12-10 | 33.49 | $33.68 | 4300 |
| 2021-12-09 | 33.47 | $33.69 | 11741 |
| 2021-12-08 | 33.44 | $33.85 | 5200 |
| 2021-12-07 | 33.37 | $33.89 | 13605 |
| 2021-12-06 | 33.28 | $33.22 | 18000 |
| 2021-12-03 | 33.32 | $32.95 | 9532 |
| 2021-12-02 | 33.43 | $33.17 | 15621 |
| 2021-12-01 | 33.50 | $32.74 | 14100 |
| 2021-11-30 | 33.69 | $32.83 | 22300 |
| 2021-11-29 | 33.88 | $33.14 | 12400 |
| 2021-11-26 | 34.04 | $32.95 | 4400 |
| 2021-11-24 | 34.26 | $33.99 | 6000 |
| 2021-11-23 | 34.30 | $34.02 | 3536 |
| 2021-11-22 | 34.34 | $34.06 | 10600 |
| 2021-11-19 | 34.37 | $34.11 | 9500 |
| 2021-11-18 | 34.40 | $34.25 | 2222 |
| 2021-11-17 | 34.40 | $34.37 | 4037 |
| 2021-11-16 | 34.38 | $34.50 | 4917 |
| 2021-11-15 | 34.32 | $34.44 | 6000 |
| 2021-11-12 | 34.27 | $34.43 | 12021 |
| 2021-11-11 | 34.20 | $34.27 | 9500 |
| 2021-11-10 | 34.16 | $33.92 | 143700 |
| 2021-11-09 | 34.19 | $34.18 | 8100 |
| 2021-11-08 | 34.16 | $34.33 | 11100 |
| 2021-11-05 | 34.09 | $34.19 | 7438 |
| 2021-11-04 | 34.05 | $34.25 | 4600 |
| 2021-11-03 | 33.98 | $34.17 | 5200 |
| 2021-11-02 | 33.92 | $33.97 | 12400 |
| 2021-11-01 | 33.88 | $34.05 | 4900 |
| 2021-10-29 | 33.83 | $33.77 | 7600 |
| 2021-10-28 | 33.82 | $33.90 | 14443 |
| 2021-10-27 | 33.78 | $33.77 | 12400 |
| 2021-10-26 | 33.77 | $33.96 | 17135 |
| 2021-10-25 | 33.71 | $33.96 | 20122 |
| 2021-10-22 | 33.64 | $33.88 | 17826 |
| 2021-10-21 | 33.57 | $33.85 | 49124 |
| 2021-10-20 | 33.50 | $33.95 | 11400 |
| 2021-10-19 | 33.40 | $33.92 | 11928 |
| 2021-10-18 | 33.29 | $33.68 | 28411 |
| 2021-10-15 | 33.21 | $33.82 | 9900 |
| 2021-10-14 | 33.08 | $33.54 | 54310 |
| 2021-10-13 | 33.00 | $33.30 | 6400 |
| 2021-10-12 | 32.96 | $33.05 | 5711 |
| 2021-10-11 | 32.96 | $33.12 | 2144 |
| 2021-10-08 | 32.95 | $33.08 | 4746 |
| 2021-10-07 | 32.94 | $33.05 | 9200 |
| 2021-10-06 | 32.95 | $32.75 | 13930 |
| 2021-10-05 | 33.02 | $32.85 | 6431 |
| 2021-10-04 | 33.08 | $32.54 | 23700 |
| 2021-10-01 | 33.22 | $32.96 | 12100 |
| 2021-09-30 | 33.29 | $32.98 | 6209 |
| 2021-09-29 | 33.37 | $33.10 | 8700 |
| 2021-09-28 | 33.43 | $32.97 | 13647 |
| 2021-09-27 | 33.54 | $33.52 | 7300 |
| 2021-09-24 | 33.55 | $33.45 | 13811 |
| 2021-09-23 | 33.57 | $33.68 | 10200 |
| 2021-09-22 | 33.55 | $33.46 | 3647 |
| 2021-09-21 | 33.57 | $33.13 | 3000 |
| 2021-09-20 | 33.67 | $32.85 | 6900 |
| 2021-09-17 | 33.84 | $33.54 | 7100 |
| 2021-09-16 | 33.89 | $33.79 | 5900 |
| 2021-09-15 | 33.89 | $33.82 | 7100 |
| 2021-09-14 | 33.89 | $33.80 | 2600 |
| 2021-09-13 | 33.89 | $33.95 | 7224 |
| 2021-09-10 | 33.86 | $33.80 | 13800 |
| 2021-09-09 | 33.86 | $33.85 | 6000 |
| 2021-09-08 | 33.84 | $33.97 | 26522 |
| 2021-09-07 | 33.80 | $34.24 | 11100 |
| 2021-09-03 | 33.69 | $34.02 | 3641 |
| 2021-09-02 | 33.60 | $33.92 | 14300 |
| 2021-09-01 | 33.53 | $33.93 | 5700 |
| 2021-08-31 | 33.44 | $33.65 | 6800 |
| 2021-08-30 | 33.40 | $33.56 | 8429 |
| 2021-08-27 | 33.36 | $33.53 | 9109 |
| 2021-08-26 | 33.33 | $33.31 | 17800 |
| 2021-08-25 | 33.34 | $33.39 | 2746 |
| 2021-08-24 | 33.34 | $33.48 | 5800 |
| 2021-08-23 | 33.31 | $33.23 | 16300 |
| 2021-08-20 | 33.34 | $33.05 | 5600 |
| 2021-08-19 | 33.40 | $32.96 | 54702 |
| 2021-08-18 | 33.50 | $33.27 | 4900 |
| 2021-08-17 | 33.55 | $33.33 | 7140 |
| 2021-08-16 | 33.59 | $33.58 | 3730 |
| 2021-08-13 | 33.59 | $33.72 | 29908 |
| 2021-08-12 | 33.55 | $33.83 | 6018 |
| 2021-08-11 | 33.49 | $33.90 | 7500 |
| 2021-08-10 | 33.40 | $33.72 | 2235 |
| 2021-08-09 | 33.34 | $33.62 | 2541 |
| 2021-08-06 | 33.28 | $33.54 | 4300 |
| 2021-08-05 | 33.24 | $33.60 | 21600 |
| 2021-08-04 | 33.18 | $33.47 | 8300 |
| 2021-08-03 | 33.13 | $33.42 | 13847 |
| 2021-08-02 | 33.09 | $33.22 | 21800 |
| 2021-07-30 | 33.08 | $33.11 | 6135 |
| 2021-07-29 | 33.10 | $33.25 | 12600 |
| 2021-07-28 | 33.09 | $33.17 | 14200 |
| 2021-07-27 | 33.10 | $32.85 | 13005 |
| 2021-07-26 | 33.19 | $33.18 | 9900 |
| 2021-07-23 | 33.21 | $33.39 | 14500 |
| 2021-07-22 | 33.20 | $33.37 | 5423 |
| 2021-07-21 | 33.19 | $33.30 | 3517 |
| 2021-07-20 | 33.19 | $32.95 | 6800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.47
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.58
Average
33.97
Maximum
48.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.47 | $47.10 | 20209 |
| 2026-07-16 | 47.65 | $47.36 | 148500 |
| 2026-07-15 | 47.79 | $47.79 | 14100 |
| 2026-07-14 | 47.82 | $47.72 | 36400 |
| 2026-07-13 | 47.88 | $47.42 | 151800 |
| 2026-07-10 | 48.04 | $48.13 | 15822 |
| 2026-07-09 | 48.02 | $47.95 | 35802 |
| 2026-07-08 | 48.05 | $47.59 | 12700 |
| 2026-07-07 | 48.19 | $47.80 | 32248 |
| 2026-07-06 | 48.30 | $48.60 | 38834 |
| 2026-07-02 | 48.17 | $47.78 | 11249 |
| 2026-07-01 | 48.28 | $47.91 | 17815 |
| 2026-06-30 | 48.35 | $48.48 | 13800 |
| 2026-06-29 | 48.26 | $47.90 | 28020 |
| 2026-06-26 | 48.33 | $47.91 | 46200 |
| 2026-06-25 | 48.40 | $48.23 | 18000 |
| 2026-06-24 | 48.37 | $47.85 | 19432 |
| 2026-06-23 | 48.46 | $47.86 | 19303 |
| 2026-06-22 | 48.55 | $49.19 | 11840 |
| 2026-06-18 | 48.23 | $48.96 | 10900 |
| 2026-06-17 | 47.90 | $48.29 | 17236 |
| 2026-06-16 | 47.71 | $48.08 | 26746 |
| 2026-06-15 | 47.54 | $48.30 | 14611 |
| 2026-06-12 | 47.26 | $47.61 | 12915 |
| 2026-06-11 | 47.12 | $47.42 | 14600 |
| 2026-06-10 | 47.02 | $46.07 | 14300 |
| 2026-06-09 | 47.32 | $46.64 | 22300 |
| 2026-06-08 | 47.49 | $46.65 | 30400 |
| 2026-06-05 | 47.70 | $46.35 | 25522 |
| 2026-06-04 | 48.03 | $47.91 | 30841 |
| 2026-06-03 | 47.94 | $47.87 | 15600 |
| 2026-06-02 | 47.82 | $48.12 | 21800 |
| 2026-06-01 | 47.59 | $47.80 | 10626 |
| 2026-05-29 | 47.40 | $47.41 | 29415 |
| 2026-05-28 | 47.28 | $47.38 | 19000 |
| 2026-05-27 | 47.14 | $47.44 | 14604 |
| 2026-05-26 | 46.93 | $47.60 | 12200 |
| 2026-05-22 | 46.62 | $46.66 | 13547 |
| 2026-05-21 | 46.53 | $46.70 | 10734 |
| 2026-05-20 | 46.40 | $46.39 | 4935 |
| 2026-05-19 | 46.34 | $45.73 | 9610 |
| 2026-05-18 | 46.47 | $45.91 | 5100 |
| 2026-05-15 | 46.55 | $45.83 | 10900 |
| 2026-05-14 | 46.68 | $46.67 | 16426 |
| 2026-05-13 | 46.55 | $46.57 | 11905 |
| 2026-05-12 | 46.42 | $46.05 | 20421 |
| 2026-05-11 | 46.41 | $46.53 | 15816 |
| 2026-05-08 | 46.23 | $46.46 | 9100 |
| 2026-05-07 | 46.03 | $46.06 | 9600 |
| 2026-05-06 | 45.91 | $46.66 | 14744 |
| 2026-05-05 | 45.56 | $45.64 | 30516 |
| 2026-05-04 | 45.44 | $45.04 | 29836 |
| 2026-05-01 | 45.49 | $45.34 | 17700 |
| 2026-04-30 | 45.44 | $45.17 | 16725 |
| 2026-04-29 | 45.42 | $44.64 | 17427 |
| 2026-04-28 | 45.57 | $44.99 | 14145 |
| 2026-04-27 | 45.62 | $45.14 | 7300 |
| 2026-04-24 | 45.62 | $45.24 | 11800 |
| 2026-04-23 | 45.59 | $44.86 | 19813 |
| 2026-04-22 | 45.65 | $45.23 | 12300 |
| 2026-04-21 | 45.60 | $44.93 | 12449 |
| 2026-04-20 | 45.61 | $45.55 | 12900 |
| 2026-04-17 | 45.42 | $45.83 | 19323 |
| 2026-04-16 | 45.09 | $45.18 | 18931 |
| 2026-04-15 | 44.88 | $45.21 | 16900 |
| 2026-04-14 | 44.60 | $45.31 | 14200 |
| 2026-04-13 | 44.21 | $44.91 | 9400 |
| 2026-04-10 | 43.86 | $44.67 | 15800 |
| 2026-04-09 | 43.51 | $44.61 | 23800 |
| 2026-04-08 | 43.09 | $44.74 | 10800 |
| 2026-04-07 | 42.54 | $43.07 | 23500 |
| 2026-04-06 | 42.40 | $43.29 | 34909 |
| 2026-04-02 | 42.16 | $43.02 | 25219 |
| 2026-04-01 | 41.97 | $43.24 | 29100 |
| 2026-03-31 | 41.67 | $42.69 | 33000 |
| 2026-03-30 | 41.48 | $41.61 | 10120 |
| 2026-03-27 | 41.62 | $41.52 | 28009 |
| 2026-03-26 | 41.82 | $41.84 | 25534 |
| 2026-03-25 | 41.97 | $42.64 | 6500 |
| 2026-03-24 | 41.92 | $42.12 | 9900 |
| 2026-03-23 | 42.03 | $42.22 | 12847 |
| 2026-03-20 | 42.14 | $41.38 | 5648 |
| 2026-03-19 | 42.56 | $42.44 | 7503 |
| 2026-03-18 | 42.73 | $42.83 | 12639 |
| 2026-03-17 | 42.84 | $43.30 | 11919 |
| 2026-03-16 | 42.82 | $43.15 | 10414 |
| 2026-03-13 | 42.86 | $42.55 | 14100 |
| 2026-03-12 | 43.11 | $42.59 | 21246 |
| 2026-03-11 | 43.40 | $43.36 | 46740 |
| 2026-03-10 | 43.52 | $43.22 | 21000 |
| 2026-03-09 | 43.71 | $43.23 | 17200 |
| 2026-03-06 | 43.95 | $42.79 | 18900 |
| 2026-03-05 | 44.38 | $43.10 | 12029 |
| 2026-03-04 | 44.80 | $43.99 | 16300 |
| 2026-03-03 | 45.03 | $43.63 | 13511 |
| 2026-03-02 | 45.42 | $44.97 | 8700 |
| 2026-02-27 | 45.46 | $45.27 | 19503 |
| 2026-02-26 | 45.41 | $45.39 | 14741 |
| 2026-02-25 | 45.29 | $45.47 | 9800 |
| 2026-02-24 | 45.11 | $45.19 | 7803 |
| 2026-02-23 | 44.97 | $44.80 | 8925 |
| 2026-02-20 | 44.92 | $45.07 | 15000 |
| 2026-02-19 | 44.76 | $44.75 | 18700 |
| 2026-02-18 | 44.65 | $44.70 | 13900 |
| 2026-02-17 | 44.53 | $44.38 | 17638 |
| 2026-02-13 | 44.47 | $44.38 | 7905 |
| 2026-02-12 | 44.40 | $44.36 | 13512 |
| 2026-02-11 | 44.30 | $44.73 | 9000 |
| 2026-02-10 | 44.06 | $44.42 | 15812 |
| 2026-02-09 | 43.85 | $44.24 | 11332 |
| 2026-02-06 | 43.65 | $44.01 | 12800 |
| 2026-02-05 | 43.47 | $43.06 | 9225 |
| 2026-02-04 | 43.55 | $43.41 | 20200 |
| 2026-02-03 | 43.52 | $43.43 | 8516 |
| 2026-02-02 | 43.48 | $43.33 | 15000 |
| 2026-01-30 | 43.46 | $42.99 | 9700 |
| 2026-01-29 | 43.53 | $43.38 | 7227 |
| 2026-01-28 | 43.48 | $43.40 | 7100 |
| 2026-01-27 | 43.41 | $43.43 | 9517 |
| 2026-01-26 | 43.31 | $43.09 | 32800 |
| 2026-01-23 | 43.28 | $43.09 | 7500 |
| 2026-01-22 | 43.24 | $43.08 | 15500 |
| 2026-01-21 | 43.19 | $43.03 | 14300 |
| 2026-01-20 | 43.13 | $42.54 | 16900 |
| 2026-01-16 | 43.21 | $43.23 | 17900 |
| 2026-01-15 | 43.07 | $43.21 | 11333 |
| 2026-01-14 | 42.90 | $43.08 | 9100 |
| 2026-01-13 | 42.73 | $42.95 | 16200 |
| 2026-01-12 | 42.55 | $43.07 | 9600 |
| 2026-01-09 | 42.29 | $42.60 | 17217 |
| 2026-01-08 | 42.11 | $42.38 | 26645 |
| 2026-01-07 | 41.96 | $42.08 | 60700 |
| 2026-01-06 | 41.86 | $42.48 | 8435 |
| 2026-01-05 | 41.62 | $42.19 | 20600 |
| 2026-01-02 | 41.41 | $41.85 | 98830 |
| 2025-12-31 | 41.26 | $41.22 | 15909 |
| 2025-12-30 | 41.27 | $41.37 | 8700 |
| 2025-12-29 | 41.24 | $41.32 | 32920 |
| 2025-12-26 | 41.22 | $41.32 | 15500 |
| 2025-12-24 | 41.20 | $41.21 | 12300 |
| 2025-12-23 | 41.21 | $41.13 | 17400 |
| 2025-12-22 | 41.24 | $41.02 | 18104 |
| 2025-12-19 | 41.31 | $40.97 | 10900 |
| 2025-12-18 | 41.41 | $41.35 | 7251 |
| 2025-12-17 | 41.42 | $41.04 | 16500 |
| 2025-12-16 | 41.52 | $41.26 | 11200 |
| 2025-12-15 | 41.56 | $41.57 | 13409 |
| 2025-12-12 | 41.52 | $41.49 | 7847 |
| 2025-12-11 | 41.49 | $41.74 | 12008 |
| 2025-12-10 | 41.38 | $41.58 | 18500 |
| 2025-12-09 | 41.28 | $41.35 | 26120 |
| 2025-12-08 | 41.23 | $41.40 | 8833 |
| 2025-12-05 | 41.16 | $41.47 | 68300 |
| 2025-12-04 | 41.04 | $41.38 | 10031 |
| 2025-12-03 | 40.92 | $41.22 | 12900 |
| 2025-12-02 | 40.83 | $41.07 | 6708 |
| 2025-12-01 | 40.77 | $41.02 | 20922 |
| 2025-11-28 | 40.71 | $41.18 | 2500 |
| 2025-11-26 | 40.59 | $41.08 | 18723 |
| 2025-11-25 | 40.47 | $40.74 | 12902 |
| 2025-11-24 | 40.44 | $40.48 | 11500 |
| 2025-11-21 | 40.48 | $40.30 | 9600 |
| 2025-11-20 | 40.60 | $39.87 | 10200 |
| 2025-11-19 | 40.87 | $40.37 | 30500 |
| 2025-11-18 | 41.05 | $40.31 | 27039 |
| 2025-11-17 | 41.28 | $40.68 | 53533 |
| 2025-11-14 | 41.45 | $41.16 | 19800 |
| 2025-11-13 | 41.49 | $41.22 | 23639 |
| 2025-11-12 | 41.52 | $41.80 | 32629 |
| 2025-11-11 | 41.36 | $41.54 | 14548 |
| 2025-11-10 | 41.24 | $41.41 | 14700 |
| 2025-11-07 | 41.14 | $40.74 | 27719 |
| 2025-11-06 | 41.22 | $40.88 | 8500 |
| 2025-11-05 | 41.27 | $41.12 | 18723 |
| 2025-11-04 | 41.24 | $40.87 | 11500 |
| 2025-11-03 | 41.28 | $41.23 | 9800 |
| 2025-10-31 | 41.21 | $41.09 | 17400 |
| 2025-10-30 | 41.16 | $41.10 | 7400 |
| 2025-10-29 | 41.09 | $41.24 | 9321 |
| 2025-10-28 | 40.95 | $41.11 | 13700 |
| 2025-10-27 | 40.82 | $41.15 | 17500 |
| 2025-10-24 | 40.63 | $40.83 | 14511 |
| 2025-10-23 | 40.50 | $40.66 | 8200 |
| 2025-10-22 | 40.39 | $40.37 | 17700 |
| 2025-10-21 | 40.35 | $40.40 | 22609 |
| 2025-10-20 | 40.27 | $40.54 | 21605 |
| 2025-10-17 | 40.14 | $40.13 | 5900 |
| 2025-10-16 | 40.09 | $40.08 | 21433 |
| 2025-10-15 | 40.05 | $39.99 | 11200 |
| 2025-10-14 | 40.03 | $39.78 | 7700 |
| 2025-10-13 | 40.06 | $39.81 | 7200 |
| 2025-10-10 | 40.08 | $39.22 | 32048 |
| 2025-10-09 | 40.29 | $40.23 | 19100 |
| 2025-10-08 | 40.22 | $40.38 | 14222 |
| 2025-10-07 | 40.08 | $40.15 | 17900 |
| 2025-10-06 | 39.97 | $40.32 | 13503 |
| 2025-10-03 | 39.77 | $40.08 | 10131 |
| 2025-10-02 | 39.61 | $39.83 | 6613 |
| 2025-10-01 | 39.48 | $39.68 | 6100 |
| 2025-09-30 | 39.37 | $39.41 | 9837 |
| 2025-09-29 | 39.31 | $39.29 | 9509 |
| 2025-09-26 | 39.27 | $39.16 | 4405 |
| 2025-09-25 | 39.27 | $39.11 | 28800 |
| 2025-09-24 | 39.27 | $39.24 | 11813 |
| 2025-09-23 | 39.23 | $39.24 | 39400 |
| 2025-09-22 | 39.18 | $39.23 | 9628 |
| 2025-09-19 | 39.11 | $39.11 | 4806 |
| 2025-09-18 | 39.06 | $39.12 | 9300 |
| 2025-09-17 | 38.99 | $38.99 | 9200 |
| 2025-09-16 | 38.94 | $38.97 | 8900 |
| 2025-09-15 | 38.89 | $39.08 | 10300 |
| 2025-09-12 | 38.79 | $38.95 | 4534 |
| 2025-09-11 | 38.69 | $39.07 | 6200 |
| 2025-09-10 | 38.54 | $38.65 | 18625 |
| 2025-09-09 | 38.49 | $38.59 | 9800 |
| 2025-09-08 | 38.44 | $38.51 | 20400 |
| 2025-09-05 | 38.40 | $38.34 | 11913 |
| 2025-09-04 | 38.41 | $38.29 | 30605 |
| 2025-09-03 | 38.43 | $38.17 | 10000 |
| 2025-09-02 | 38.49 | $38.13 | 9821 |
| 2025-08-29 | 38.58 | $38.22 | 6900 |
| 2025-08-28 | 38.64 | $38.39 | 23500 |
| 2025-08-27 | 38.67 | $38.33 | 14743 |
| 2025-08-26 | 38.71 | $38.48 | 12320 |
| 2025-08-25 | 38.71 | $38.59 | 10100 |
| 2025-08-22 | 38.67 | $38.76 | 10046 |
| 2025-08-21 | 38.56 | $38.45 | 9900 |
| 2025-08-20 | 38.52 | $38.48 | 7023 |
| 2025-08-19 | 38.45 | $38.47 | 10713 |
| 2025-08-18 | 38.36 | $38.48 | 10337 |
| 2025-08-15 | 38.24 | $38.38 | 9800 |
| 2025-08-14 | 38.12 | $38.32 | 16201 |
| 2025-08-13 | 37.99 | $38.34 | 11513 |
| 2025-08-12 | 37.82 | $38.13 | 8124 |
| 2025-08-11 | 37.68 | $37.80 | 7422 |
| 2025-08-08 | 37.61 | $37.88 | 9600 |
| 2025-08-07 | 37.49 | $37.69 | 6900 |
| 2025-08-06 | 37.40 | $37.52 | 10100 |
| 2025-08-05 | 37.35 | $37.34 | 6007 |
| 2025-08-04 | 37.34 | $37.23 | 11514 |
| 2025-08-01 | 37.36 | $36.80 | 11932 |
| 2025-07-31 | 37.52 | $37.24 | 10712 |
| 2025-07-30 | 37.58 | $37.44 | 16045 |
| 2025-07-29 | 37.57 | $37.51 | 24700 |
| 2025-07-28 | 37.54 | $37.45 | 15000 |
| 2025-07-25 | 37.52 | $37.59 | 13047 |
| 2025-07-24 | 37.45 | $37.64 | 6500 |
| 2025-07-23 | 37.33 | $37.78 | 16237 |
| 2025-07-22 | 37.15 | $37.17 | 8715 |
| 2025-07-21 | 37.12 | $37.10 | 6900 |
| 2025-07-18 | 37.09 | $37.11 | 13700 |
| 2025-07-17 | 37.06 | $37.33 | 12248 |
| 2025-07-16 | 36.95 | $37.00 | 9035 |
| 2025-07-15 | 36.92 | $36.95 | 8205 |
| 2025-07-14 | 36.89 | $37.00 | 23934 |
| 2025-07-11 | 36.84 | $36.88 | 8200 |
| 2025-07-10 | 36.81 | $37.03 | 9925 |
| 2025-07-09 | 36.73 | $36.98 | 9300 |
| 2025-07-08 | 36.64 | $36.83 | 11700 |
| 2025-07-07 | 36.59 | $36.61 | 23549 |
| 2025-07-03 | 36.59 | $36.81 | 5927 |
| 2025-07-02 | 36.52 | $36.65 | 10433 |
| 2025-07-01 | 36.50 | $36.62 | 9900 |
| 2025-06-30 | 36.47 | $36.62 | 11100 |
| 2025-06-27 | 36.44 | $36.66 | 24301 |
| 2025-06-26 | 36.40 | $36.51 | 14513 |
| 2025-06-25 | 36.39 | $36.24 | 8502 |
| 2025-06-24 | 36.46 | $36.39 | 13700 |
| 2025-06-23 | 36.50 | $36.00 | 10500 |
| 2025-06-20 | 36.68 | $35.85 | 57200 |
| 2025-06-18 | 36.94 | $36.71 | 39831 |
| 2025-06-17 | 36.97 | $36.65 | 10400 |
| 2025-06-16 | 37.04 | $36.83 | 16800 |
| 2025-06-13 | 37.05 | $36.59 | 4600 |
| 2025-06-12 | 37.13 | $37.00 | 13100 |
| 2025-06-11 | 37.10 | $37.04 | 13013 |
| 2025-06-10 | 37.04 | $37.09 | 7900 |
| 2025-06-09 | 36.95 | $36.93 | 18900 |
| 2025-06-06 | 36.88 | $36.87 | 8200 |
| 2025-06-05 | 36.81 | $36.60 | 14600 |
| 2025-06-04 | 36.80 | $36.69 | 28438 |
| 2025-06-03 | 36.75 | $36.51 | 14125 |
| 2025-06-02 | 36.74 | $36.44 | 5000 |
| 2025-05-30 | 36.75 | $36.38 | 10100 |
| 2025-05-29 | 36.76 | $36.41 | 8100 |
| 2025-05-28 | 36.76 | $36.38 | 12309 |
| 2025-05-27 | 36.77 | $36.63 | 19334 |
| 2025-05-23 | 36.68 | $36.13 | 33500 |
| 2025-05-22 | 36.73 | $36.28 | 30300 |
| 2025-05-21 | 36.72 | $36.31 | 6334 |
| 2025-05-20 | 36.70 | $36.55 | 4300 |
| 2025-05-19 | 36.58 | $36.43 | 9200 |
| 2025-05-16 | 36.46 | $36.41 | 8913 |
| 2025-05-15 | 36.31 | $36.28 | 8700 |
| 2025-05-14 | 36.17 | $36.12 | 23500 |
| 2025-05-13 | 36.02 | $36.12 | 15100 |
| 2025-05-12 | 35.84 | $36.16 | 19200 |
| 2025-05-09 | 35.60 | $35.53 | 15600 |
| 2025-05-08 | 35.49 | $35.46 | 10843 |
| 2025-05-07 | 35.38 | $35.26 | 11100 |
| 2025-05-06 | 35.29 | $35.31 | 11214 |
| 2025-05-05 | 35.17 | $35.43 | 16700 |
| 2025-05-02 | 34.97 | $35.52 | 28500 |
| 2025-05-01 | 34.70 | $35.09 | 33308 |
| 2025-04-30 | 34.50 | $34.91 | 54306 |
| 2025-04-29 | 34.31 | $34.87 | 55500 |
| 2025-04-28 | 34.09 | $34.83 | 135745 |
| 2025-04-25 | 33.83 | $34.89 | 9134 |
| 2025-04-24 | 33.51 | $34.74 | 10046 |
| 2025-04-23 | 33.17 | $34.40 | 25500 |
| 2025-04-22 | 32.87 | $34.04 | 40403 |
| 2025-04-21 | 32.62 | $33.08 | 12900 |
| 2025-04-17 | 32.64 | $33.55 | 10430 |
| 2025-04-16 | 32.53 | $33.24 | 9529 |
| 2025-04-15 | 32.51 | $33.55 | 34738 |
| 2025-04-14 | 32.40 | $33.31 | 21600 |
| 2025-04-11 | 32.36 | $33.01 | 57200 |
| 2025-04-10 | 32.42 | $32.33 | 9800 |
| 2025-04-09 | 32.74 | $33.44 | 26643 |
| 2025-04-08 | 32.79 | $31.30 | 20107 |
| 2025-04-07 | 33.55 | $31.50 | 41600 |
| 2025-04-04 | 34.42 | $32.26 | 62400 |
| 2025-04-03 | 35.26 | $34.28 | 31916 |
| 2025-04-02 | 35.64 | $35.48 | 13800 |
| 2025-04-01 | 35.73 | $35.47 | 152800 |
| 2025-03-31 | 35.85 | $35.39 | 24548 |
| 2025-03-28 | 36.01 | $35.57 | 20002 |
| 2025-03-27 | 36.15 | $36.05 | 12800 |
| 2025-03-26 | 36.17 | $36.02 | 51100 |
| 2025-03-25 | 36.21 | $36.31 | 47043 |
| 2025-03-24 | 36.15 | $36.23 | 32125 |
| 2025-03-21 | 36.11 | $36.09 | 17455 |
| 2025-03-20 | 36.10 | $36.25 | 32324 |
| 2025-03-19 | 36.04 | $36.44 | 27080 |
| 2025-03-18 | 35.91 | $36.27 | 23200 |
| 2025-03-17 | 35.79 | $36.35 | 16211 |
| 2025-03-14 | 35.63 | $35.95 | 34113 |
| 2025-03-13 | 35.55 | $35.30 | 59900 |
| 2025-03-12 | 35.67 | $35.47 | 39423 |
| 2025-03-11 | 35.76 | $35.29 | 28200 |
| 2025-03-10 | 35.93 | $35.34 | 58805 |
| 2025-03-07 | 36.12 | $36.18 | 62500 |
| 2025-03-06 | 36.07 | $35.93 | 15802 |
| 2025-03-05 | 36.10 | $36.27 | 14600 |
| 2025-03-04 | 36.02 | $35.70 | 23142 |
| 2025-03-03 | 36.11 | $35.80 | 24300 |
| 2025-02-28 | 36.17 | $35.86 | 23400 |
| 2025-02-27 | 36.23 | $35.86 | 13700 |
| 2025-02-26 | 36.30 | $36.20 | 14100 |
| 2025-02-25 | 36.26 | $35.98 | 19300 |
| 2025-02-24 | 36.28 | $35.86 | 11000 |
| 2025-02-21 | 36.34 | $35.97 | 22901 |
| 2025-02-20 | 36.37 | $36.16 | 10900 |
| 2025-02-19 | 36.34 | $36.20 | 17600 |
| 2025-02-18 | 36.28 | $36.42 | 39947 |
| 2025-02-14 | 36.14 | $36.15 | 29300 |
| 2025-02-13 | 36.03 | $36.13 | 15645 |
| 2025-02-12 | 35.90 | $35.98 | 19600 |
| 2025-02-11 | 35.79 | $35.80 | 31400 |
| 2025-02-10 | 35.70 | $35.81 | 16548 |
| 2025-02-07 | 35.59 | $35.43 | 17800 |
| 2025-02-06 | 35.56 | $35.60 | 15400 |
| 2025-02-05 | 35.46 | $35.43 | 13837 |
| 2025-02-04 | 35.40 | $35.31 | 12400 |
| 2025-02-03 | 35.35 | $35.03 | 21300 |
| 2025-01-31 | 35.37 | $35.36 | 11546 |
| 2025-01-30 | 35.29 | $35.58 | 16227 |
| 2025-01-29 | 35.12 | $35.18 | 35600 |
| 2025-01-28 | 35.03 | $35.09 | 30536 |
| 2025-01-27 | 34.95 | $34.93 | 21600 |
| 2025-01-24 | 34.89 | $35.14 | 19400 |
| 2025-01-23 | 34.75 | $35.02 | 50120 |
| 2025-01-22 | 34.62 | $34.94 | 58019 |
| 2025-01-21 | 34.48 | $34.93 | 68900 |
| 2025-01-17 | 34.31 | $34.79 | 31800 |
| 2025-01-16 | 34.15 | $34.42 | 28901 |
| 2025-01-15 | 34.07 | $34.33 | 11100 |
| 2025-01-14 | 34.00 | $33.96 | 16421 |
| 2025-01-13 | 34.04 | $33.88 | 30700 |
| 2025-01-10 | 34.11 | $33.95 | 50000 |
| 2025-01-08 | 34.18 | $34.40 | 78100 |
| 2025-01-07 | 34.12 | $34.42 | 27900 |
| 2025-01-06 | 34.04 | $34.40 | 19045 |
| 2025-01-03 | 33.95 | $34.24 | 56700 |
| 2025-01-02 | 33.90 | $34.12 | 39000 |
| 2024-12-31 | 33.88 | $33.96 | 70402 |
| 2024-12-30 | 33.91 | $33.87 | 63700 |
| 2024-12-27 | 33.98 | $34.00 | 30003 |
| 2024-12-26 | 34.03 | $34.10 | 9428 |
| 2024-12-24 | 34.06 | $34.03 | 11615 |
| 2024-12-23 | 34.12 | $33.85 | 23401 |
| 2024-12-20 | 34.25 | $33.55 | 29634 |
| 2024-12-19 | 34.51 | $33.99 | 9900 |
| 2024-12-18 | 34.69 | $33.93 | 9540 |
| 2024-12-17 | 34.92 | $34.48 | 211645 |
| 2024-12-16 | 35.03 | $35.01 | 14729 |
| 2024-12-13 | 34.99 | $34.87 | 11200 |
| 2024-12-12 | 34.99 | $34.91 | 3100 |
| 2024-12-11 | 34.97 | $35.11 | 8237 |
| 2024-12-10 | 34.88 | $34.85 | 12811 |
| 2024-12-09 | 34.85 | $35.15 | 4700 |
| 2024-12-06 | 34.71 | $34.95 | 7800 |
| 2024-12-05 | 34.61 | $34.92 | 3928 |
| 2024-12-04 | 34.49 | $34.85 | 8600 |
| 2024-12-03 | 34.37 | $34.79 | 3600 |
| 2024-12-02 | 34.24 | $34.67 | 5600 |
| 2024-11-29 | 34.13 | $34.41 | 1630 |
| 2024-11-27 | 34.07 | $34.15 | 7000 |
| 2024-11-26 | 34.09 | $34.20 | 8124 |
| 2024-11-25 | 34.09 | $34.37 | 5618 |
| 2024-11-22 | 34.05 | $34.37 | 4301 |
| 2024-11-21 | 34.00 | $34.22 | 4048 |
| 2024-11-20 | 33.99 | $34.12 | 14900 |
| 2024-11-19 | 34.02 | $34.14 | 6600 |
| 2024-11-18 | 34.04 | $34.15 | 13342 |
| 2024-11-15 | 34.08 | $33.98 | 16320 |
| 2024-11-14 | 34.18 | $34.14 | 6340 |
| 2024-11-13 | 34.26 | $34.03 | 23542 |
| 2024-11-12 | 34.39 | $34.13 | 12414 |
| 2024-11-11 | 34.53 | $34.62 | 7300 |
| 2024-11-08 | 34.53 | $34.49 | 11333 |
| 2024-11-07 | 34.59 | $34.97 | 4028 |
| 2024-11-06 | 34.50 | $34.59 | 3400 |
| 2024-11-05 | 34.52 | $34.63 | 4814 |
| 2024-11-04 | 34.54 | $34.42 | 14400 |
| 2024-11-01 | 34.62 | $34.38 | 193130 |
| 2024-10-31 | 34.74 | $34.32 | 6600 |
| 2024-10-30 | 34.91 | $34.65 | 9300 |
| 2024-10-29 | 35.00 | $34.92 | 4700 |
| 2024-10-28 | 35.03 | $35.05 | 5505 |
| 2024-10-25 | 35.02 | $34.79 | 18717 |
| 2024-10-24 | 35.09 | $34.78 | 60700 |
| 2024-10-23 | 35.18 | $34.78 | 7612 |
| 2024-10-22 | 35.29 | $34.98 | 6814 |
| 2024-10-21 | 35.35 | $35.07 | 3437 |
| 2024-10-18 | 35.39 | $35.28 | 14600 |
| 2024-10-17 | 35.36 | $35.08 | 3300 |
| 2024-10-16 | 35.39 | $35.06 | 2212 |
| 2024-10-15 | 35.43 | $34.84 | 5300 |
| 2024-10-14 | 35.54 | $35.35 | 9348 |
| 2024-10-11 | 35.50 | $35.31 | 3900 |
| 2024-10-10 | 35.46 | $35.12 | 5100 |
| 2024-10-09 | 35.46 | $35.15 | 3400 |
| 2024-10-08 | 35.44 | $35.04 | 15244 |
| 2024-10-07 | 35.44 | $35.42 | 6900 |
| 2024-10-04 | 35.31 | $35.42 | 5409 |
| 2024-10-03 | 35.15 | $35.01 | 10000 |
| 2024-10-02 | 35.07 | $35.15 | 7034 |
| 2024-10-01 | 34.92 | $34.91 | 7300 |
| 2024-09-30 | 34.81 | $34.90 | 9700 |
| 2024-09-27 | 34.66 | $34.96 | 8000 |
| 2024-09-26 | 34.46 | $35.15 | 7000 |
| 2024-09-25 | 34.15 | $34.44 | 4400 |
| 2024-09-24 | 33.98 | $34.46 | 12317 |
| 2024-09-23 | 33.78 | $34.05 | 5800 |
| 2024-09-20 | 33.65 | $33.83 | 1949 |
| 2024-09-19 | 33.56 | $34.00 | 5300 |
| 2024-09-18 | 33.40 | $33.45 | 8700 |
| 2024-09-17 | 33.38 | $33.48 | 7400 |
| 2024-09-16 | 33.34 | $33.47 | 6521 |
| 2024-09-13 | 33.30 | $33.36 | 12147 |
| 2024-09-12 | 33.28 | $33.37 | 1900 |
| 2024-09-11 | 33.26 | $33.20 | 4600 |
| 2024-09-10 | 33.28 | $32.97 | 4000 |
| 2024-09-09 | 33.38 | $33.10 | 2109 |
| 2024-09-06 | 33.47 | $32.71 | 4501 |
| 2024-09-05 | 33.69 | $33.26 | 2400 |
| 2024-09-04 | 33.79 | $33.33 | 13410 |
| 2024-09-03 | 33.88 | $33.56 | 8200 |
| 2024-08-30 | 33.91 | $34.05 | 5300 |
| 2024-08-29 | 33.79 | $33.84 | 6023 |
| 2024-08-28 | 33.71 | $33.66 | 6900 |
| 2024-08-27 | 33.67 | $33.74 | 17741 |
| 2024-08-26 | 33.58 | $33.71 | 2613 |
| 2024-08-23 | 33.49 | $33.84 | 3300 |
| 2024-08-22 | 33.33 | $33.49 | 7400 |
| 2024-08-21 | 33.24 | $33.62 | 9430 |
| 2024-08-20 | 33.09 | $33.40 | 14805 |
| 2024-08-19 | 32.98 | $33.71 | 3138 |
| 2024-08-16 | 32.74 | $33.47 | 3640 |
| 2024-08-15 | 32.54 | $33.48 | 8900 |
| 2024-08-14 | 32.29 | $32.93 | 15200 |
| 2024-08-13 | 32.16 | $32.90 | 6128 |
| 2024-08-12 | 32.03 | $32.52 | 16200 |
| 2024-08-09 | 31.99 | $32.46 | 3120 |
| 2024-08-08 | 31.97 | $32.37 | 18400 |
| 2024-08-07 | 31.99 | $31.81 | 17100 |
| 2024-08-06 | 32.20 | $31.58 | 18300 |
| 2024-08-05 | 32.54 | $31.36 | 14204 |
| 2024-08-02 | 33.03 | $32.21 | 9100 |
| 2024-08-01 | 33.36 | $33.10 | 5405 |
| 2024-07-31 | 33.48 | $33.78 | 9217 |
| 2024-07-30 | 33.42 | $33.39 | 84430 |
| 2024-07-29 | 33.47 | $33.41 | 14635 |
| 2024-07-26 | 33.53 | $33.44 | 5745 |
| 2024-07-25 | 33.60 | $33.11 | 14646 |
| 2024-07-24 | 33.78 | $33.28 | 16337 |
| 2024-07-23 | 33.95 | $33.72 | 4000 |
| 2024-07-22 | 34.01 | $33.90 | 21200 |
| 2024-07-19 | 34.04 | $33.58 | 7148 |
| 2024-07-18 | 34.16 | $33.79 | 9700 |
| 2024-07-17 | 34.25 | $33.95 | 8300 |
| 2024-07-16 | 34.29 | $34.37 | 4446 |
| 2024-07-15 | 34.22 | $34.20 | 10000 |
| 2024-07-12 | 34.17 | $34.45 | 12022 |
| 2024-07-11 | 34.03 | $34.24 | 2124 |
| 2024-07-10 | 33.93 | $34.25 | 11000 |
| 2024-07-09 | 33.80 | $33.86 | 3206 |
| 2024-07-08 | 33.76 | $33.94 | 15700 |
| 2024-07-05 | 33.68 | $33.96 | 18145 |
| 2024-07-03 | 33.58 | $34.10 | 2800 |
| 2024-07-02 | 33.42 | $33.58 | 6503 |
| 2024-07-01 | 33.38 | $33.50 | 14513 |
| 2024-06-28 | 33.36 | $33.38 | 6200 |
| 2024-06-27 | 33.37 | $33.37 | 6114 |
| 2024-06-26 | 33.40 | $33.42 | 6035 |
| 2024-06-25 | 33.41 | $33.48 | 3500 |
| 2024-06-24 | 33.41 | $33.41 | 4827 |
| 2024-06-21 | 33.43 | $33.25 | 3044 |
| 2024-06-20 | 33.50 | $33.67 | 8300 |
| 2024-06-18 | 33.46 | $33.54 | 18300 |
| 2024-06-17 | 33.45 | $33.39 | 13911 |
| 2024-06-14 | 33.49 | $33.28 | 9900 |
| 2024-06-13 | 33.57 | $33.45 | 14300 |
| 2024-06-12 | 33.61 | $33.69 | 89519 |
| 2024-06-11 | 33.59 | $33.43 | 196900 |
| 2024-06-10 | 33.64 | $33.71 | 31040 |
| 2024-06-07 | 33.62 | $33.66 | 294404 |
| 2024-06-06 | 33.60 | $33.72 | 28500 |
| 2024-06-05 | 33.56 | $33.61 | 60129 |
| 2024-06-04 | 33.54 | $33.29 | 35700 |
| 2024-06-03 | 33.62 | $33.44 | 15900 |
| 2024-05-31 | 33.67 | $33.51 | 57300 |
| 2024-05-30 | 33.70 | $33.37 | 5800 |
| 2024-05-29 | 33.79 | $33.24 | 19316 |
| 2024-05-28 | 33.93 | $33.68 | 9600 |
| 2024-05-24 | 33.95 | $33.71 | 8001 |
| 2024-05-23 | 33.97 | $33.55 | 12749 |
| 2024-05-22 | 34.03 | $33.66 | 13003 |
| 2024-05-21 | 34.07 | $33.93 | 5300 |
| 2024-05-20 | 34.02 | $34.01 | 9248 |
| 2024-05-17 | 33.92 | $33.99 | 11217 |
| 2024-05-16 | 33.81 | $33.89 | 9500 |
| 2024-05-15 | 33.70 | $33.87 | 9500 |
| 2024-05-14 | 33.56 | $33.71 | 11700 |
| 2024-05-13 | 33.44 | $33.62 | 6509 |
| 2024-05-10 | 33.32 | $33.49 | 12644 |
| 2024-05-09 | 33.20 | $33.42 | 2700 |
| 2024-05-08 | 33.08 | $33.30 | 12500 |
| 2024-05-07 | 32.96 | $33.28 | 7438 |
| 2024-05-06 | 32.82 | $33.19 | 7914 |
| 2024-05-03 | 32.68 | $32.96 | 4400 |
| 2024-05-02 | 32.58 | $32.83 | 4000 |
| 2024-05-01 | 32.50 | $32.53 | 10800 |
| 2024-04-30 | 32.49 | $32.61 | 3200 |
| 2024-04-29 | 32.45 | $32.81 | 6500 |
| 2024-04-26 | 32.35 | $32.76 | 5100 |
| 2024-04-25 | 32.23 | $32.39 | 7600 |
| 2024-04-24 | 32.21 | $32.52 | 11338 |
| 2024-04-23 | 32.15 | $32.49 | 5500 |
| 2024-04-22 | 32.08 | $32.29 | 3600 |
| 2024-04-19 | 32.07 | $31.92 | 12400 |
| 2024-04-18 | 32.17 | $31.96 | 6300 |
| 2024-04-17 | 32.28 | $31.94 | 6000 |
| 2024-04-16 | 32.43 | $32.00 | 5100 |
| 2024-04-15 | 32.59 | $32.28 | 4006 |
| 2024-04-12 | 32.69 | $32.34 | 5006 |
| 2024-04-11 | 32.79 | $32.77 | 10200 |
| 2024-04-10 | 32.78 | $32.61 | 10500 |
| 2024-04-09 | 32.82 | $32.77 | 6447 |
| 2024-04-08 | 32.80 | $32.76 | 4200 |
| 2024-04-05 | 32.79 | $32.61 | 14800 |
| 2024-04-04 | 32.81 | $32.51 | 44300 |
| 2024-04-03 | 32.87 | $32.71 | 4000 |
| 2024-04-02 | 32.87 | $32.68 | 5916 |
| 2024-04-01 | 32.88 | $32.90 | 18418 |
| 2024-03-28 | 32.82 | $32.82 | 20400 |
| 2024-03-27 | 32.76 | $32.77 | 8944 |
| 2024-03-26 | 32.69 | $32.64 | 11537 |
| 2024-03-25 | 32.65 | $32.57 | 6800 |
| 2024-03-22 | 32.62 | $32.68 | 7300 |
| 2024-03-21 | 32.53 | $32.65 | 14116 |
| 2024-03-20 | 32.44 | $32.56 | 63900 |
| 2024-03-19 | 32.34 | $32.29 | 7100 |
| 2024-03-18 | 32.31 | $32.19 | 4336 |
| 2024-03-15 | 32.30 | $32.14 | 5648 |
| 2024-03-14 | 32.29 | $32.19 | 3000 |
| 2024-03-13 | 32.26 | $32.20 | 6700 |
| 2024-03-12 | 32.21 | $32.24 | 9400 |
| 2024-03-11 | 32.14 | $31.95 | 7524 |
| 2024-03-08 | 32.14 | $32.08 | 6200 |
| 2024-03-07 | 32.08 | $32.19 | 4221 |
| 2024-03-06 | 31.98 | $32.01 | 5231 |
| 2024-03-05 | 31.91 | $31.74 | 3900 |
| 2024-03-04 | 31.89 | $31.87 | 5500 |
| 2024-03-01 | 31.83 | $31.88 | 7547 |
| 2024-02-29 | 31.75 | $31.62 | 4224 |
| 2024-02-28 | 31.72 | $31.52 | 6500 |
| 2024-02-27 | 31.72 | $31.71 | 5416 |
| 2024-02-26 | 31.65 | $31.63 | 4500 |
| 2024-02-23 | 31.58 | $31.75 | 6200 |
| 2024-02-22 | 31.45 | $31.68 | 11005 |
| 2024-02-21 | 31.31 | $31.36 | 7200 |
| 2024-02-20 | 31.24 | $31.33 | 11400 |
| 2024-02-16 | 31.16 | $31.32 | 7128 |
| 2024-02-15 | 31.05 | $31.20 | 8500 |
| 2024-02-14 | 30.96 | $31.02 | 37124 |
| 2024-02-13 | 30.90 | $30.70 | 37300 |
| 2024-02-12 | 30.93 | $31.01 | 5000 |
| 2024-02-09 | 30.86 | $30.93 | 3727 |
| 2024-02-08 | 30.80 | $30.83 | 3535 |
| 2024-02-07 | 30.75 | $30.81 | 10337 |
| 2024-02-06 | 30.70 | $30.87 | 7822 |
| 2024-02-05 | 30.61 | $30.63 | 6700 |
| 2024-02-02 | 30.58 | $30.63 | 8709 |
| 2024-02-01 | 30.53 | $30.60 | 6001 |
| 2024-01-31 | 30.49 | $30.41 | 5200 |
| 2024-01-30 | 30.49 | $30.57 | 5135 |
| 2024-01-29 | 30.43 | $30.66 | 8113 |
| 2024-01-26 | 30.34 | $30.55 | 8946 |
| 2024-01-25 | 30.26 | $30.50 | 4421 |
| 2024-01-24 | 30.17 | $30.34 | 9800 |
| 2024-01-23 | 30.11 | $30.19 | 19040 |
| 2024-01-22 | 30.09 | $30.10 | 7144 |
| 2024-01-19 | 30.09 | $30.11 | 2916 |
| 2024-01-18 | 30.09 | $29.99 | 3312 |
| 2024-01-17 | 30.12 | $29.76 | 3700 |
| 2024-01-16 | 30.24 | $30.05 | 5800 |
| 2024-01-12 | 30.28 | $30.31 | 4333 |
| 2024-01-11 | 30.25 | $30.22 | 7900 |
| 2024-01-10 | 30.23 | $30.19 | 13700 |
| 2024-01-09 | 30.22 | $30.07 | 4600 |
| 2024-01-08 | 30.25 | $30.27 | 23900 |
| 2024-01-05 | 30.21 | $30.09 | 5438 |
| 2024-01-04 | 30.22 | $30.08 | 9038 |
| 2024-01-03 | 30.23 | $30.02 | 3727 |
| 2024-01-02 | 30.26 | $30.12 | 4540 |
| 2023-12-29 | 30.26 | $30.21 | 12600 |
| 2023-12-28 | 30.22 | $30.20 | 31016 |
| 2023-12-27 | 30.18 | $30.15 | 32744 |
| 2023-12-26 | 30.14 | $30.14 | 20700 |
| 2023-12-22 | 30.08 | $30.07 | 16500 |
| 2023-12-21 | 30.03 | $30.06 | 15022 |
| 2023-12-20 | 29.98 | $29.76 | 15200 |
| 2023-12-19 | 29.99 | $30.03 | 4500 |
| 2023-12-18 | 29.93 | $29.84 | 20425 |
| 2023-12-15 | 29.90 | $29.75 | 14900 |
| 2023-12-14 | 29.89 | $29.95 | 16100 |
| 2023-12-13 | 29.81 | $29.84 | 11614 |
| 2023-12-12 | 29.74 | $29.67 | 27927 |
| 2023-12-11 | 29.71 | $29.70 | 20326 |
| 2023-12-08 | 29.66 | $29.54 | 2700 |
| 2023-12-07 | 29.64 | $29.45 | 10517 |
| 2023-12-06 | 29.64 | $29.47 | 3500 |
| 2023-12-05 | 29.63 | $29.41 | 10200 |
| 2023-12-04 | 29.63 | $29.44 | 13409 |
| 2023-12-01 | 29.61 | $29.56 | 11333 |
| 2023-11-30 | 29.55 | $29.44 | 5711 |
| 2023-11-29 | 29.51 | $29.28 | 9701 |
| 2023-11-28 | 29.50 | $29.25 | 11900 |
| 2023-11-27 | 29.49 | $29.30 | 8104 |
| 2023-11-24 | 29.46 | $29.42 | 21317 |
| 2023-11-22 | 29.38 | $29.32 | 53147 |
| 2023-11-21 | 29.30 | $29.21 | 29900 |
| 2023-11-20 | 29.24 | $29.31 | 7300 |
| 2023-11-17 | 29.13 | $29.25 | 8115 |
| 2023-11-16 | 29.01 | $29.07 | 3900 |
| 2023-11-15 | 28.91 | $29.19 | 4400 |
| 2023-11-14 | 28.74 | $29.08 | 7400 |
| 2023-11-13 | 28.57 | $28.69 | 8719 |
| 2023-11-10 | 28.49 | $28.63 | 2913 |
| 2023-11-09 | 28.40 | $28.52 | 3131 |
| 2023-11-08 | 28.33 | $28.49 | 22217 |
| 2023-11-07 | 28.25 | $28.54 | 900 |
| 2023-11-06 | 28.14 | $28.63 | 1609 |
| 2023-11-03 | 27.98 | $28.63 | 2300 |
| 2023-11-02 | 27.78 | $28.48 | 822 |
| 2023-11-01 | 27.58 | $28.02 | 5900 |
| 2023-10-31 | 27.50 | $27.75 | 26946 |
| 2023-10-30 | 27.48 | $27.61 | 16000 |
| 2023-10-27 | 27.52 | $27.37 | 11900 |
| 2023-10-26 | 27.64 | $27.50 | 2100 |
| 2023-10-25 | 27.75 | $27.66 | 3700 |
| 2023-10-24 | 27.84 | $27.82 | 3000 |
| 2023-10-23 | 27.91 | $27.55 | 4011 |
| 2023-10-20 | 28.07 | $27.60 | 4634 |
| 2023-10-19 | 28.27 | $27.93 | 8100 |
| 2023-10-18 | 28.40 | $28.20 | 6700 |
| 2023-10-17 | 28.48 | $28.59 | 2412 |
| 2023-10-16 | 28.45 | $28.59 | 22700 |
| 2023-10-13 | 28.41 | $28.48 | 4723 |
| 2023-10-12 | 28.41 | $28.71 | 7900 |
| 2023-10-11 | 28.33 | $28.77 | 13500 |
| 2023-10-10 | 28.22 | $28.63 | 10509 |
| 2023-10-09 | 28.14 | $28.29 | 8400 |
| 2023-10-06 | 28.14 | $28.35 | 4800 |
| 2023-10-05 | 28.14 | $28.09 | 12600 |
| 2023-10-04 | 28.21 | $27.97 | 12600 |
| 2023-10-03 | 28.35 | $28.01 | 6600 |
| 2023-10-02 | 28.51 | $28.31 | 2327 |
| 2023-09-29 | 28.61 | $28.51 | 26033 |
| 2023-09-28 | 28.68 | $28.58 | 4700 |
| 2023-09-27 | 28.73 | $28.50 | 12600 |
| 2023-09-26 | 28.83 | $28.44 | 15100 |
| 2023-09-25 | 28.96 | $28.73 | 11300 |
| 2023-09-22 | 29.03 | $28.81 | 1944 |
| 2023-09-21 | 29.10 | $28.71 | 9101 |
| 2023-09-20 | 29.20 | $29.12 | 4200 |
| 2023-09-19 | 29.20 | $29.15 | 3315 |
| 2023-09-18 | 29.19 | $29.17 | 4100 |
| 2023-09-15 | 29.16 | $29.25 | 8421 |
| 2023-09-14 | 29.11 | $29.38 | 14537 |
| 2023-09-13 | 29.00 | $28.93 | 6600 |
| 2023-09-12 | 29.00 | $29.01 | 2245 |
| 2023-09-11 | 28.98 | $29.07 | 6702 |
| 2023-09-08 | 28.94 | $28.88 | 4600 |
| 2023-09-07 | 28.95 | $28.85 | 6203 |
| 2023-09-06 | 28.97 | $29.01 | 3514 |
| 2023-09-05 | 28.94 | $29.14 | 4700 |
| 2023-09-01 | 28.86 | $29.16 | 8100 |
| 2023-08-31 | 28.76 | $28.97 | 2522 |
| 2023-08-30 | 28.70 | $29.05 | 12800 |
| 2023-08-29 | 28.61 | $29.10 | 8000 |
| 2023-08-28 | 28.47 | $28.87 | 8700 |
| 2023-08-25 | 28.39 | $28.58 | 3045 |
| 2023-08-24 | 28.38 | $28.47 | 4100 |
| 2023-08-23 | 28.41 | $28.58 | 5420 |
| 2023-08-22 | 28.41 | $28.34 | 38800 |
| 2023-08-21 | 28.50 | $28.36 | 7700 |
| 2023-08-18 | 28.60 | $28.29 | 18300 |
| 2023-08-17 | 28.74 | $28.41 | 5700 |
| 2023-08-16 | 28.89 | $28.53 | 7125 |
| 2023-08-15 | 29.03 | $28.67 | 2700 |
| 2023-08-14 | 29.16 | $29.01 | 13922 |
| 2023-08-11 | 29.21 | $29.06 | 9000 |
| 2023-08-10 | 29.25 | $29.25 | 7100 |
| 2023-08-09 | 29.24 | $29.12 | 3944 |
| 2023-08-08 | 29.27 | $29.09 | 4300 |
| 2023-08-07 | 29.32 | $29.18 | 2000 |
| 2023-08-04 | 29.35 | $29.01 | 3900 |
| 2023-08-03 | 29.43 | $29.06 | 5123 |
| 2023-08-02 | 29.51 | $29.11 | 6000 |
| 2023-08-01 | 29.60 | $29.57 | 7929 |
| 2023-07-31 | 29.55 | $29.79 | 5200 |
| 2023-07-28 | 29.42 | $29.71 | 5300 |
| 2023-07-27 | 29.29 | $29.42 | 4600 |
| 2023-07-26 | 29.22 | $29.37 | 4300 |
| 2023-07-25 | 29.14 | $29.36 | 3800 |
| 2023-07-24 | 29.05 | $29.31 | 5730 |
| 2023-07-21 | 28.96 | $29.22 | 8739 |
| 2023-07-20 | 28.87 | $29.09 | 7200 |
| 2023-07-19 | 28.81 | $29.14 | 9200 |
| 2023-07-18 | 28.72 | $29.03 | 6900 |
| 2023-07-17 | 28.65 | $28.92 | 11640 |
| 2023-07-14 | 28.60 | $28.98 | 10115 |
| 2023-07-13 | 28.53 | $29.09 | 7542 |
| 2023-07-12 | 28.41 | $28.79 | 6300 |
| 2023-07-11 | 28.36 | $28.53 | 6100 |
| 2023-07-10 | 28.38 | $28.36 | 14938 |
| 2023-07-07 | 28.48 | $28.31 | 6412 |
| 2023-07-06 | 28.61 | $28.33 | 11729 |
| 2023-07-05 | 28.77 | $28.85 | 33630 |
| 2023-07-03 | 28.81 | $29.07 | 9700 |
| 2023-06-30 | 28.79 | $28.95 | 16529 |
| 2023-06-29 | 28.81 | $28.71 | 18419 |
| 2023-06-28 | 28.91 | $28.68 | 19534 |
| 2023-06-27 | 29.05 | $28.57 | 37406 |
| 2023-06-26 | 29.26 | $28.40 | 15013 |
| 2023-06-23 | 29.57 | $28.34 | 2228 |
| 2023-06-22 | 29.96 | $29.70 | 5200 |
| 2023-06-21 | 30.01 | $29.76 | 14900 |
| 2023-06-20 | 30.04 | $29.84 | 5300 |
| 2023-06-16 | 30.06 | $30.19 | 9300 |
| 2023-06-15 | 29.96 | $30.18 | 5708 |
| 2023-06-14 | 29.84 | $30.11 | 3900 |
| 2023-06-13 | 29.71 | $29.96 | 27709 |
| 2023-06-12 | 29.60 | $29.78 | 24900 |
| 2023-06-09 | 29.51 | $29.65 | 2943 |
| 2023-06-08 | 29.45 | $29.57 | 16000 |
| 2023-06-07 | 29.41 | $29.49 | 23940 |
| 2023-06-06 | 29.37 | $29.72 | 23500 |
| 2023-06-05 | 29.26 | $29.45 | 11750 |
| 2023-06-02 | 29.20 | $29.57 | 36700 |
| 2023-06-01 | 29.10 | $29.07 | 34200 |
| 2023-05-31 | 29.13 | $28.78 | 8828 |
| 2023-05-30 | 29.26 | $29.05 | 4800 |
| 2023-05-26 | 29.34 | $29.39 | 14838 |
| 2023-05-25 | 29.32 | $29.06 | 5300 |
| 2023-05-24 | 29.41 | $29.07 | 13408 |
| 2023-05-23 | 29.51 | $29.30 | 6446 |
| 2023-05-22 | 29.55 | $29.68 | 6517 |
| 2023-05-19 | 29.49 | $29.58 | 14300 |
| 2023-05-18 | 29.44 | $29.59 | 7700 |
| 2023-05-17 | 29.37 | $29.43 | 9843 |
| 2023-05-16 | 29.33 | $29.29 | 6300 |
| 2023-05-15 | 29.34 | $29.45 | 12900 |
| 2023-05-12 | 29.29 | $29.24 | 4300 |
| 2023-05-11 | 29.29 | $29.23 | 13016 |
| 2023-05-10 | 29.30 | $29.20 | 12418 |
| 2023-05-09 | 29.32 | $29.30 | 32510 |
| 2023-05-08 | 29.31 | $29.40 | 7039 |
| 2023-05-05 | 29.26 | $29.39 | 6424 |
| 2023-05-04 | 29.21 | $28.96 | 4026 |
| 2023-05-03 | 29.28 | $28.98 | 5138 |
| 2023-05-02 | 29.35 | $29.03 | 11200 |
| 2023-05-01 | 29.42 | $29.46 | 8800 |
| 2023-04-28 | 29.37 | $29.35 | 19800 |
| 2023-04-27 | 29.34 | $29.30 | 3700 |
| 2023-04-26 | 29.31 | $28.93 | 16401 |
| 2023-04-25 | 29.40 | $28.95 | 17700 |
| 2023-04-24 | 29.49 | $29.28 | 38100 |
| 2023-04-21 | 29.49 | $29.27 | 7727 |
| 2023-04-20 | 29.49 | $29.28 | 27437 |
| 2023-04-19 | 29.48 | $29.37 | 27100 |
| 2023-04-18 | 29.44 | $29.47 | 8801 |
| 2023-04-17 | 29.35 | $29.42 | 2021 |
| 2023-04-14 | 29.25 | $29.30 | 15018 |
| 2023-04-13 | 29.17 | $29.27 | 17100 |
| 2023-04-12 | 29.06 | $29.06 | 29947 |
| 2023-04-11 | 29.00 | $29.15 | 11849 |
| 2023-04-10 | 28.90 | $29.08 | 16435 |
| 2023-04-06 | 28.79 | $28.90 | 32700 |
| 2023-04-05 | 28.71 | $28.79 | 51423 |
| 2023-04-04 | 28.65 | $28.89 | 23900 |
| 2023-04-03 | 28.53 | $28.99 | 23914 |
| 2023-03-31 | 28.37 | $28.94 | 22600 |
| 2023-03-30 | 28.18 | $28.76 | 9814 |
| 2023-03-29 | 28.01 | $28.56 | 12909 |
| 2023-03-28 | 27.86 | $28.17 | 8500 |
| 2023-03-27 | 27.81 | $28.14 | 12646 |
| 2023-03-24 | 27.77 | $27.98 | 6337 |
| 2023-03-23 | 27.77 | $28.06 | 14823 |
| 2023-03-22 | 27.76 | $27.96 | 19000 |
| 2023-03-21 | 27.77 | $28.18 | 9034 |
| 2023-03-20 | 27.73 | $27.78 | 23300 |
| 2023-03-17 | 27.81 | $27.58 | 13012 |
| 2023-03-16 | 27.98 | $27.89 | 32200 |
| 2023-03-15 | 28.09 | $27.54 | 27602 |
| 2023-03-14 | 28.34 | $28.10 | 15500 |
| 2023-03-13 | 28.48 | $27.94 | 14349 |
| 2023-03-10 | 28.69 | $28.23 | 13704 |
| 2023-03-09 | 28.86 | $28.61 | 9700 |
| 2023-03-08 | 28.96 | $29.03 | 8007 |
| 2023-03-07 | 28.93 | $28.92 | 16439 |
| 2023-03-06 | 28.94 | $29.15 | 16500 |
| 2023-03-03 | 28.88 | $29.15 | 41000 |
| 2023-03-02 | 28.80 | $28.99 | 53500 |
| 2023-03-01 | 28.76 | $28.78 | 5942 |
| 2023-02-28 | 28.78 | $28.59 | 6143 |
| 2023-02-27 | 28.86 | $28.73 | 19429 |
| 2023-02-24 | 28.91 | $28.55 | 10300 |
| 2023-02-23 | 29.04 | $28.87 | 5500 |
| 2023-02-22 | 29.09 | $28.72 | 9600 |
| 2023-02-21 | 29.19 | $28.81 | 10535 |
| 2023-02-17 | 29.29 | $29.06 | 37734 |
| 2023-02-16 | 29.33 | $29.16 | 10340 |
| 2023-02-15 | 29.34 | $29.28 | 24900 |
| 2023-02-14 | 29.31 | $29.20 | 11100 |
| 2023-02-13 | 29.30 | $29.21 | 11347 |
| 2023-02-10 | 29.28 | $28.92 | 42923 |
| 2023-02-09 | 29.34 | $29.13 | 19900 |
| 2023-02-08 | 29.34 | $29.08 | 68000 |
| 2023-02-07 | 29.36 | $29.11 | 9133 |
| 2023-02-06 | 29.36 | $29.04 | 17500 |
| 2023-02-03 | 29.38 | $29.14 | 30900 |
| 2023-02-02 | 29.37 | $29.22 | 8130 |
| 2023-02-01 | 29.32 | $29.13 | 53000 |
| 2023-01-31 | 29.29 | $29.02 | 34400 |
| 2023-01-30 | 29.28 | $28.99 | 27739 |
| 2023-01-27 | 29.27 | $29.15 | 21600 |
| 2023-01-26 | 29.19 | $29.22 | 20442 |
| 2023-01-25 | 29.07 | $29.08 | 32120 |
| 2023-01-24 | 28.97 | $29.05 | 22800 |
| 2023-01-23 | 28.85 | $29.05 | 30811 |
| 2023-01-20 | 28.69 | $28.87 | 25606 |
| 2023-01-19 | 28.55 | $28.62 | 47147 |
| 2023-01-18 | 28.46 | $28.58 | 13100 |
| 2023-01-17 | 28.36 | $28.71 | 9600 |
| 2023-01-13 | 28.19 | $28.63 | 14401 |
| 2023-01-12 | 28.01 | $28.52 | 26537 |
| 2023-01-11 | 27.82 | $28.43 | 13200 |
| 2023-01-10 | 27.63 | $28.26 | 27543 |
| 2023-01-09 | 27.45 | $28.23 | 5747 |
| 2023-01-06 | 27.24 | $28.18 | 6731 |
| 2023-01-05 | 27.01 | $27.82 | 11807 |
| 2023-01-04 | 26.86 | $27.86 | 6700 |
| 2023-01-03 | 26.67 | $27.44 | 99900 |
| 2022-12-30 | 26.58 | $26.93 | 31500 |
| 2022-12-29 | 26.64 | $27.38 | 14200 |
| 2022-12-28 | 26.60 | $27.08 | 22240 |
| 2022-12-27 | 26.65 | $27.37 | 23400 |
| 2022-12-23 | 26.64 | $27.17 | 56828 |
| 2022-12-22 | 26.70 | $27.09 | 73500 |
| 2022-12-21 | 26.82 | $27.25 | 31831 |
| 2022-12-20 | 26.94 | $26.87 | 59316 |
| 2022-12-19 | 27.21 | $27.02 | 23000 |
| 2022-12-16 | 27.52 | $27.13 | 13337 |
| 2022-12-15 | 27.87 | $27.51 | 108500 |
| 2022-12-14 | 28.20 | $27.92 | 52300 |
| 2022-12-13 | 28.47 | $28.01 | 22400 |
| 2022-12-12 | 28.79 | $27.95 | 33241 |
| 2022-12-09 | 29.21 | $27.80 | 20700 |
| 2022-12-08 | 29.77 | $27.83 | 7400 |
| 2022-12-07 | 30.45 | $27.74 | 12209 |
| 2022-12-06 | 31.29 | $30.83 | 32924 |
| 2022-12-05 | 31.34 | $30.95 | 25900 |
| 2022-12-02 | 31.36 | $31.19 | 22300 |
| 2022-12-01 | 31.29 | $31.11 | 18400 |
| 2022-11-30 | 31.22 | $31.31 | 8746 |
| 2022-11-29 | 31.06 | $30.83 | 34839 |
| 2022-11-28 | 31.01 | $30.60 | 13319 |
| 2022-11-25 | 31.01 | $30.79 | 2200 |
| 2022-11-23 | 30.95 | $30.72 | 9900 |
| 2022-11-22 | 30.88 | $30.68 | 55400 |
| 2022-11-21 | 30.79 | $30.48 | 6800 |
| 2022-11-18 | 30.74 | $30.54 | 29900 |
| 2022-11-17 | 30.65 | $30.55 | 10935 |
| 2022-11-16 | 30.53 | $30.38 | 59346 |
| 2022-11-15 | 30.42 | $30.58 | 33100 |
| 2022-11-14 | 30.22 | $30.32 | 7432 |
| 2022-11-11 | 30.04 | $30.53 | 19300 |
| 2022-11-10 | 29.75 | $30.27 | 17700 |
| 2022-11-09 | 29.47 | $29.38 | 10741 |
| 2022-11-08 | 29.40 | $29.63 | 19406 |
| 2022-11-07 | 29.24 | $29.50 | 14800 |
| 2022-11-04 | 29.08 | $29.46 | 10819 |
| 2022-11-03 | 28.89 | $28.87 | 12142 |
| 2022-11-02 | 28.84 | $28.77 | 21400 |
| 2022-11-01 | 28.82 | $29.06 | 8129 |
| 2022-10-31 | 28.69 | $28.81 | 7100 |
| 2022-10-28 | 28.61 | $28.85 | 4403 |
| 2022-10-27 | 28.51 | $28.67 | 24136 |
| 2022-10-26 | 28.43 | $28.73 | 12044 |
| 2022-10-25 | 28.32 | $28.68 | 27400 |
| 2022-10-24 | 28.21 | $28.34 | 6400 |
| 2022-10-21 | 28.18 | $28.50 | 14400 |
| 2022-10-20 | 28.09 | $28.31 | 10301 |
| 2022-10-19 | 28.05 | $28.28 | 16400 |
| 2022-10-18 | 28.02 | $28.48 | 7100 |
| 2022-10-17 | 27.92 | $28.36 | 5826 |
| 2022-10-14 | 27.84 | $27.87 | 17200 |
| 2022-10-13 | 27.90 | $28.18 | 16245 |
| 2022-10-12 | 27.89 | $27.78 | 11718 |
| 2022-10-11 | 28.00 | $27.84 | 5516 |
| 2022-10-10 | 28.14 | $28.12 | 8100 |
| 2022-10-07 | 28.21 | $28.27 | 9300 |
| 2022-10-06 | 28.26 | $28.72 | 3929 |
| 2022-10-05 | 28.19 | $28.94 | 21705 |
| 2022-10-04 | 28.04 | $28.98 | 7340 |
| 2022-10-03 | 27.85 | $28.25 | 7900 |
| 2022-09-30 | 27.87 | $27.83 | 7300 |
| 2022-09-29 | 28.03 | $27.84 | 6603 |
| 2022-09-28 | 28.23 | $28.34 | 88002 |
| 2022-09-27 | 28.33 | $28.05 | 4800 |
| 2022-09-26 | 28.55 | $28.15 | 9749 |
| 2022-09-23 | 28.79 | $28.29 | 9600 |
| 2022-09-22 | 29.05 | $28.82 | 16400 |
| 2022-09-21 | 29.21 | $28.96 | 10200 |
| 2022-09-20 | 29.36 | $29.14 | 8000 |
| 2022-09-19 | 29.49 | $29.45 | 8800 |
| 2022-09-16 | 29.55 | $29.35 | 8200 |
| 2022-09-15 | 29.67 | $29.60 | 5620 |
| 2022-09-14 | 29.73 | $29.84 | 11800 |
| 2022-09-13 | 29.74 | $29.74 | 12729 |
| 2022-09-12 | 29.78 | $30.42 | 5900 |
| 2022-09-09 | 29.62 | $30.10 | 13123 |
| 2022-09-08 | 29.53 | $29.61 | 14937 |
| 2022-09-07 | 29.57 | $29.55 | 6203 |
| 2022-09-06 | 29.65 | $29.41 | 2900 |
| 2022-09-02 | 29.80 | $29.40 | 9200 |
| 2022-09-01 | 29.99 | $29.59 | 19405 |
| 2022-08-31 | 30.16 | $29.75 | 5126 |
| 2022-08-30 | 30.31 | $29.84 | 31400 |
| 2022-08-29 | 30.48 | $30.11 | 9545 |
| 2022-08-26 | 30.59 | $30.14 | 3200 |
| 2022-08-25 | 30.71 | $30.67 | 11500 |
| 2022-08-24 | 30.70 | $30.36 | 7921 |
| 2022-08-23 | 30.77 | $30.30 | 5600 |
| 2022-08-22 | 30.88 | $30.36 | 8600 |
| 2022-08-19 | 30.98 | $30.57 | 3400 |
| 2022-08-18 | 31.04 | $30.87 | 12000 |
| 2022-08-17 | 31.01 | $30.86 | 8939 |
| 2022-08-16 | 30.97 | $30.97 | 9300 |
| 2022-08-15 | 30.88 | $30.92 | 5300 |
| 2022-08-12 | 30.78 | $30.96 | 5900 |
| 2022-08-11 | 30.63 | $30.59 | 36000 |
| 2022-08-10 | 30.57 | $30.60 | 16600 |
| 2022-08-09 | 30.49 | $30.22 | 26000 |
| 2022-08-08 | 30.51 | $30.44 | 10300 |
| 2022-08-05 | 30.46 | $30.38 | 11600 |
| 2022-08-04 | 30.40 | $30.35 | 19200 |
| 2022-08-03 | 30.35 | $30.34 | 6221 |
| 2022-08-02 | 30.27 | $30.12 | 5704 |
| 2022-08-01 | 30.25 | $30.25 | 4700 |
| 2022-07-29 | 30.18 | $30.40 | 5434 |
| 2022-07-28 | 30.04 | $30.31 | 4334 |
| 2022-07-27 | 29.90 | $30.20 | 5200 |
| 2022-07-26 | 29.76 | $29.76 | 9922 |
| 2022-07-25 | 29.72 | $29.97 | 3518 |
| 2022-07-22 | 29.61 | $29.80 | 2410 |
| 2022-07-21 | 29.53 | $30.00 | 6800 |
| 2022-07-20 | 29.37 | $29.77 | 12243 |
| 2022-07-19 | 29.25 | $29.85 | 9300 |
| 2022-07-18 | 29.08 | $29.31 | 6700 |
| 2022-07-15 | 29.05 | $29.28 | 33400 |
| 2022-07-14 | 29.03 | $28.97 | 3800 |
| 2022-07-13 | 29.11 | $29.17 | 5344 |
| 2022-07-12 | 29.14 | $29.24 | 13800 |
| 2022-07-11 | 29.16 | $29.22 | 7300 |
| 2022-07-08 | 29.21 | $29.62 | 7603 |
| 2022-07-07 | 29.14 | $29.62 | 15600 |
| 2022-07-06 | 29.06 | $29.17 | 10429 |
| 2022-07-05 | 29.11 | $29.12 | 61021 |
| 2022-07-01 | 29.20 | $29.38 | 7116 |
| 2022-06-30 | 29.23 | $29.36 | 9708 |
| 2022-06-29 | 29.29 | $29.50 | 17907 |
| 2022-06-28 | 29.32 | $29.58 | 24600 |
| 2022-06-27 | 29.34 | $29.65 | 6100 |
| 2022-06-24 | 29.35 | $29.67 | 9300 |
| 2022-06-23 | 29.36 | $29.28 | 15623 |
| 2022-06-22 | 29.51 | $29.31 | 43241 |
| 2022-06-21 | 29.70 | $29.72 | 37341 |
| 2022-06-17 | 29.80 | $29.24 | 12920 |
| 2022-06-16 | 30.08 | $29.12 | 83200 |
| 2022-06-15 | 30.46 | $30.11 | 12225 |
| 2022-06-14 | 30.62 | $29.78 | 15500 |
| 2022-06-13 | 30.93 | $29.79 | 11310 |
| 2022-06-10 | 31.29 | $30.51 | 10605 |
| 2022-06-09 | 31.51 | $30.99 | 5500 |
| 2022-06-08 | 31.62 | $31.43 | 23400 |
| 2022-06-07 | 31.61 | $31.66 | 433600 |
| 2022-06-06 | 31.53 | $31.68 | 5400 |
| 2022-06-03 | 31.41 | $31.42 | 9232 |
| 2022-06-02 | 31.35 | $31.83 | 10511 |
| 2022-06-01 | 31.14 | $31.41 | 7000 |
| 2022-05-31 | 31.02 | $31.49 | 11400 |
| 2022-05-27 | 30.84 | $31.40 | 6209 |
| 2022-05-26 | 30.66 | $31.14 | 9700 |
| 2022-05-25 | 30.52 | $30.79 | 10038 |
| 2022-05-24 | 30.46 | $30.67 | 14608 |
| 2022-05-23 | 30.43 | $30.92 | 14604 |
| 2022-05-20 | 30.33 | $30.64 | 64242 |
| 2022-05-19 | 30.29 | $30.50 | 10800 |
| 2022-05-18 | 30.29 | $30.36 | 24948 |
| 2022-05-17 | 30.35 | $31.07 | 20705 |
| 2022-05-16 | 30.20 | $30.67 | 17505 |
| 2022-05-13 | 30.15 | $30.73 | 28500 |
| 2022-05-12 | 30.08 | $29.95 | 22200 |
| 2022-05-11 | 30.25 | $29.92 | 18249 |
| 2022-05-10 | 30.48 | $30.10 | 8334 |
| 2022-05-09 | 30.71 | $29.91 | 11700 |
| 2022-05-06 | 31.06 | $30.70 | 5700 |
| 2022-05-05 | 31.23 | $30.94 | 17718 |
| 2022-05-04 | 31.37 | $31.75 | 6900 |
| 2022-05-03 | 31.29 | $31.51 | 58600 |
| 2022-05-02 | 31.27 | $31.37 | 11517 |
| 2022-04-29 | 31.30 | $31.29 | 11338 |
| 2022-04-28 | 31.36 | $31.63 | 14300 |
| 2022-04-27 | 31.33 | $31.12 | 13000 |
| 2022-04-26 | 31.45 | $30.71 | 19403 |
| 2022-04-25 | 31.74 | $31.38 | 9800 |
| 2022-04-22 | 31.89 | $31.46 | 18927 |
| 2022-04-21 | 32.04 | $31.70 | 16137 |
| 2022-04-20 | 32.14 | $32.06 | 19700 |
| 2022-04-19 | 32.16 | $32.09 | 13102 |
| 2022-04-18 | 32.17 | $32.00 | 13426 |
| 2022-04-14 | 32.21 | $32.00 | 11241 |
| 2022-04-13 | 32.25 | $32.05 | 9800 |
| 2022-04-12 | 32.29 | $31.78 | 9008 |
| 2022-04-11 | 32.42 | $31.93 | 18100 |
| 2022-04-08 | 32.53 | $32.19 | 4522 |
| 2022-04-07 | 32.58 | $32.15 | 25700 |
| 2022-04-06 | 32.64 | $32.14 | 16016 |
| 2022-04-05 | 32.72 | $32.42 | 13400 |
| 2022-04-04 | 32.72 | $32.79 | 20100 |
| 2022-04-01 | 32.59 | $32.50 | 9345 |
| 2022-03-31 | 32.52 | $32.20 | 11343 |
| 2022-03-30 | 32.53 | $32.56 | 21100 |
| 2022-03-29 | 32.43 | $32.79 | 15941 |
| 2022-03-28 | 32.22 | $32.39 | 11400 |
| 2022-03-25 | 32.09 | $32.34 | 23723 |
| 2022-03-24 | 31.94 | $32.34 | 15126 |
| 2022-03-23 | 31.76 | $32.16 | 30049 |
| 2022-03-22 | 31.59 | $32.38 | 16617 |
| 2022-03-21 | 31.32 | $32.04 | 15000 |
| 2022-03-18 | 31.10 | $32.28 | 6106 |
| 2022-03-17 | 30.76 | $31.90 | 7410 |
| 2022-03-16 | 30.48 | $31.78 | 34000 |
| 2022-03-15 | 30.18 | $30.64 | 57400 |
| 2022-03-14 | 30.18 | $30.42 | 31900 |
| 2022-03-11 | 30.27 | $30.38 | 15910 |
| 2022-03-10 | 30.41 | $30.65 | 36200 |
| 2022-03-09 | 30.50 | $31.02 | 36400 |
| 2022-03-08 | 30.51 | $30.19 | 39400 |
| 2022-03-07 | 30.80 | $29.74 | 29106 |
| 2022-03-04 | 31.31 | $30.73 | 24403 |
| 2022-03-03 | 31.62 | $31.31 | 16818 |
| 2022-03-02 | 31.82 | $31.84 | 13000 |
| 2022-03-01 | 31.91 | $31.46 | 13341 |
| 2022-02-28 | 32.14 | $31.96 | 35200 |
| 2022-02-25 | 32.28 | $32.34 | 18624 |
| 2022-02-24 | 32.32 | $31.74 | 188200 |
| 2022-02-23 | 32.57 | $31.99 | 39639 |
| 2022-02-22 | 32.81 | $32.35 | 68101 |
| 2022-02-18 | 32.98 | $32.71 | 19000 |
| 2022-02-17 | 33.07 | $32.91 | 34700 |
| 2022-02-16 | 33.12 | $33.34 | 31700 |
| 2022-02-15 | 33.05 | $33.27 | 45600 |
| 2022-02-14 | 32.99 | $32.77 | 39800 |
| 2022-02-11 | 33.07 | $32.96 | 16332 |
| 2022-02-10 | 33.11 | $33.35 | 69300 |
| 2022-02-09 | 33.04 | $33.63 | 36500 |
| 2022-02-08 | 32.86 | $33.16 | 5035 |
| 2022-02-07 | 32.80 | $32.93 | 18100 |
| 2022-02-04 | 32.80 | $32.91 | 12702 |
| 2022-02-03 | 32.81 | $32.89 | 38131 |
| 2022-02-02 | 32.82 | $33.33 | 38237 |
| 2022-02-01 | 32.71 | $33.20 | 10300 |
| 2022-01-31 | 32.62 | $33.05 | 13700 |
| 2022-01-28 | 32.57 | $32.44 | 74300 |
| 2022-01-27 | 32.70 | $32.48 | 13748 |
| 2022-01-26 | 32.85 | $32.49 | 21600 |
| 2022-01-25 | 33.04 | $32.57 | 15000 |
| 2022-01-24 | 33.24 | $32.60 | 20545 |
| 2022-01-21 | 33.49 | $32.92 | 16911 |
| 2022-01-20 | 33.68 | $33.40 | 30817 |
| 2022-01-19 | 33.77 | $33.48 | 7200 |
| 2022-01-18 | 33.85 | $33.51 | 11018 |
| 2022-01-14 | 33.94 | $33.88 | 29800 |
| 2022-01-13 | 33.93 | $33.87 | 22000 |
| 2022-01-12 | 33.92 | $34.13 | 11033 |
| 2022-01-11 | 33.82 | $33.91 | 15232 |
| 2022-01-10 | 33.76 | $33.51 | 18129 |
| 2022-01-07 | 33.82 | $33.74 | 25700 |
| 2022-01-06 | 33.82 | $33.72 | 20339 |
| 2022-01-05 | 33.82 | $33.74 | 10440 |
| 2022-01-04 | 33.82 | $34.05 | 24800 |
| 2022-01-03 | 33.71 | $33.93 | 16838 |
| 2021-12-31 | 33.62 | $33.68 | 13100 |
| 2021-12-30 | 33.58 | $33.76 | 13948 |
| 2021-12-29 | 33.52 | $33.70 | 13700 |
| 2021-12-28 | 33.45 | $33.76 | 12100 |
| 2021-12-27 | 33.36 | $33.78 | 25900 |
| 2021-12-23 | 33.23 | $33.58 | 15000 |
| 2021-12-22 | 33.15 | $33.40 | 7513 |
| 2021-12-21 | 33.11 | $33.21 | 10612 |
| 2021-12-20 | 33.12 | $32.79 | 9446 |
| 2021-12-17 | 33.27 | $33.07 | 9201 |
| 2021-12-16 | 33.36 | $33.49 | 13400 |
| 2021-12-15 | 33.35 | $33.51 | 4904 |
| 2021-12-14 | 33.33 | $33.28 | 8400 |
| 2021-12-13 | 33.38 | $33.40 | 10300 |
| 2021-12-10 | 33.41 | $33.68 | 4300 |
| 2021-12-09 | 33.35 | $33.69 | 11741 |
| 2021-12-08 | 33.29 | $33.85 | 5200 |
| 2021-12-07 | 33.16 | $33.89 | 13605 |
| 2021-12-06 | 32.99 | $33.22 | 18000 |
| 2021-12-03 | 33.01 | $32.95 | 9532 |
| 2021-12-02 | 33.12 | $33.17 | 15621 |
| 2021-12-01 | 33.19 | $32.74 | 14100 |
| 2021-11-30 | 33.42 | $32.83 | 22300 |
| 2021-11-29 | 33.68 | $33.14 | 12400 |
| 2021-11-26 | 33.89 | $32.95 | 4400 |
| 2021-11-24 | 34.21 | $33.99 | 6000 |
| 2021-11-23 | 34.28 | $34.02 | 3536 |
| 2021-11-22 | 34.34 | $34.06 | 10600 |
| 2021-11-19 | 34.41 | $34.11 | 9500 |
| 2021-11-18 | 34.47 | $34.25 | 2222 |
| 2021-11-17 | 34.49 | $34.37 | 4037 |
| 2021-11-16 | 34.48 | $34.50 | 4917 |
| 2021-11-15 | 34.42 | $34.44 | 6000 |
| 2021-11-12 | 34.36 | $34.43 | 12021 |
| 2021-11-11 | 34.29 | $34.27 | 9500 |
| 2021-11-10 | 34.26 | $33.92 | 143700 |
| 2021-11-09 | 34.32 | $34.18 | 8100 |
| 2021-11-08 | 34.30 | $34.33 | 11100 |
| 2021-11-05 | 34.24 | $34.19 | 7438 |
| 2021-11-04 | 34.19 | $34.25 | 4600 |
| 2021-11-03 | 34.12 | $34.17 | 5200 |
| 2021-11-02 | 34.05 | $33.97 | 12400 |
| 2021-11-01 | 34.02 | $34.05 | 4900 |
| 2021-10-29 | 33.97 | $33.77 | 7600 |
| 2021-10-28 | 33.98 | $33.90 | 14443 |
| 2021-10-27 | 33.95 | $33.77 | 12400 |
| 2021-10-26 | 33.95 | $33.96 | 17135 |
| 2021-10-25 | 33.89 | $33.96 | 20122 |
| 2021-10-22 | 33.82 | $33.88 | 17826 |
| 2021-10-21 | 33.74 | $33.85 | 49124 |
| 2021-10-20 | 33.66 | $33.95 | 11400 |
| 2021-10-19 | 33.53 | $33.92 | 11928 |
| 2021-10-18 | 33.38 | $33.68 | 28411 |
| 2021-10-15 | 33.26 | $33.82 | 9900 |
| 2021-10-14 | 33.08 | $33.54 | 54310 |
| 2021-10-13 | 32.95 | $33.30 | 6400 |
| 2021-10-12 | 32.87 | $33.05 | 5711 |
| 2021-10-11 | 32.86 | $33.12 | 2144 |
| 2021-10-08 | 32.82 | $33.08 | 4746 |
| 2021-10-07 | 32.79 | $33.05 | 9200 |
| 2021-10-06 | 32.76 | $32.75 | 13930 |
| 2021-10-05 | 32.83 | $32.85 | 6431 |
| 2021-10-04 | 32.89 | $32.54 | 23700 |
| 2021-10-01 | 33.07 | $32.96 | 12100 |
| 2021-09-30 | 33.15 | $32.98 | 6209 |
| 2021-09-29 | 33.25 | $33.10 | 8700 |
| 2021-09-28 | 33.33 | $32.97 | 13647 |
| 2021-09-27 | 33.47 | $33.52 | 7300 |
| 2021-09-24 | 33.47 | $33.45 | 13811 |
| 2021-09-23 | 33.50 | $33.68 | 10200 |
| 2021-09-22 | 33.46 | $33.46 | 3647 |
| 2021-09-21 | 33.48 | $33.13 | 3000 |
| 2021-09-20 | 33.62 | $32.85 | 6900 |
| 2021-09-17 | 33.86 | $33.54 | 7100 |
| 2021-09-16 | 33.95 | $33.79 | 5900 |
| 2021-09-15 | 33.97 | $33.82 | 7100 |
| 2021-09-14 | 33.99 | $33.80 | 2600 |
| 2021-09-13 | 34.01 | $33.95 | 7224 |
| 2021-09-10 | 33.98 | $33.80 | 13800 |
| 2021-09-09 | 34.00 | $33.85 | 6000 |
| 2021-09-08 | 34.00 | $33.97 | 26522 |
| 2021-09-07 | 33.95 | $34.24 | 11100 |
| 2021-09-03 | 33.81 | $34.02 | 3641 |
| 2021-09-02 | 33.71 | $33.92 | 14300 |
| 2021-09-01 | 33.61 | $33.93 | 5700 |
| 2021-08-31 | 33.49 | $33.65 | 6800 |
| 2021-08-30 | 33.43 | $33.56 | 8429 |
| 2021-08-27 | 33.38 | $33.53 | 9109 |
| 2021-08-26 | 33.34 | $33.31 | 17800 |
| 2021-08-25 | 33.35 | $33.39 | 2746 |
| 2021-08-24 | 33.34 | $33.48 | 5800 |
| 2021-08-23 | 33.30 | $33.23 | 16300 |
| 2021-08-20 | 33.34 | $33.05 | 5600 |
| 2021-08-19 | 33.43 | $32.96 | 54702 |
| 2021-08-18 | 33.58 | $33.27 | 4900 |
| 2021-08-17 | 33.66 | $33.33 | 7140 |
| 2021-08-16 | 33.74 | $33.58 | 3730 |
| 2021-08-13 | 33.75 | $33.72 | 29908 |
| 2021-08-12 | 33.72 | $33.83 | 6018 |
| 2021-08-11 | 33.64 | $33.90 | 7500 |
| 2021-08-10 | 33.53 | $33.72 | 2235 |
| 2021-08-09 | 33.44 | $33.62 | 2541 |
| 2021-08-06 | 33.37 | $33.54 | 4300 |
| 2021-08-05 | 33.31 | $33.60 | 21600 |
| 2021-08-04 | 33.21 | $33.47 | 8300 |
| 2021-08-03 | 33.14 | $33.42 | 13847 |
| 2021-08-02 | 33.07 | $33.22 | 21800 |
| 2021-07-30 | 33.05 | $33.11 | 6135 |
| 2021-07-29 | 33.06 | $33.25 | 12600 |
| 2021-07-28 | 33.04 | $33.17 | 14200 |
| 2021-07-27 | 33.03 | $32.85 | 13005 |
| 2021-07-26 | 33.13 | $33.18 | 9900 |
| 2021-07-23 | 33.15 | $33.39 | 14500 |
| 2021-07-22 | 33.11 | $33.37 | 5423 |
| 2021-07-21 | 33.07 | $33.30 | 3517 |
| 2021-07-20 | 33.05 | $32.95 | 6800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.96
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.88
Average
53.46
Maximum
78.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.96 | $47.10 | 20209 |
| 2026-07-16 | 49.56 | $47.36 | 148500 |
| 2026-07-15 | 52.29 | $47.79 | 14100 |
| 2026-07-14 | 51.88 | $47.72 | 36400 |
| 2026-07-13 | 50.13 | $47.42 | 151800 |
| 2026-07-10 | 54.58 | $48.13 | 15822 |
| 2026-07-09 | 53.59 | $47.95 | 35802 |
| 2026-07-08 | 51.58 | $47.59 | 12700 |
| 2026-07-07 | 52.85 | $47.80 | 32248 |
| 2026-07-06 | 58.01 | $48.60 | 38834 |
| 2026-07-02 | 53.60 | $47.78 | 11249 |
| 2026-07-01 | 54.46 | $47.91 | 17815 |
| 2026-06-30 | 58.37 | $48.48 | 13800 |
| 2026-06-29 | 55.26 | $47.90 | 28020 |
| 2026-06-26 | 55.33 | $47.91 | 46200 |
| 2026-06-25 | 57.47 | $48.23 | 18000 |
| 2026-06-24 | 55.53 | $47.85 | 19432 |
| 2026-06-23 | 55.59 | $47.86 | 19303 |
| 2026-06-22 | 64.95 | $49.19 | 11840 |
| 2026-06-18 | 63.95 | $48.96 | 10900 |
| 2026-06-17 | 60.87 | $48.29 | 17236 |
| 2026-06-16 | 59.85 | $48.08 | 26746 |
| 2026-06-15 | 61.45 | $48.30 | 14611 |
| 2026-06-12 | 58.12 | $47.61 | 12915 |
| 2026-06-11 | 57.16 | $47.42 | 14600 |
| 2026-06-10 | 49.24 | $46.07 | 14300 |
| 2026-06-09 | 53.18 | $46.64 | 22300 |
| 2026-06-08 | 53.25 | $46.65 | 30400 |
| 2026-06-05 | 51.40 | $46.35 | 25522 |
| 2026-06-04 | 63.89 | $47.91 | 30841 |
| 2026-06-03 | 63.67 | $47.87 | 15600 |
| 2026-06-02 | 66.01 | $48.12 | 21800 |
| 2026-06-01 | 64.42 | $47.80 | 10626 |
| 2026-05-29 | 62.39 | $47.41 | 29415 |
| 2026-05-28 | 62.23 | $47.38 | 19000 |
| 2026-05-27 | 62.73 | $47.44 | 14604 |
| 2026-05-26 | 64.03 | $47.60 | 12200 |
| 2026-05-22 | 59.33 | $46.66 | 13547 |
| 2026-05-21 | 59.64 | $46.70 | 10734 |
| 2026-05-20 | 58.00 | $46.39 | 4935 |
| 2026-05-19 | 54.22 | $45.73 | 9610 |
| 2026-05-18 | 55.52 | $45.91 | 5100 |
| 2026-05-15 | 55.06 | $45.83 | 10900 |
| 2026-05-14 | 61.28 | $46.67 | 16426 |
| 2026-05-13 | 60.78 | $46.57 | 11905 |
| 2026-05-12 | 58.10 | $46.05 | 20421 |
| 2026-05-11 | 61.80 | $46.53 | 15816 |
| 2026-05-08 | 61.46 | $46.46 | 9100 |
| 2026-05-07 | 59.50 | $46.06 | 9600 |
| 2026-05-06 | 64.14 | $46.66 | 14744 |
| 2026-05-05 | 58.98 | $45.64 | 30516 |
| 2026-05-04 | 55.39 | $45.04 | 29836 |
| 2026-05-01 | 57.79 | $45.34 | 17700 |
| 2026-04-30 | 56.78 | $45.17 | 16725 |
| 2026-04-29 | 53.49 | $44.64 | 17427 |
| 2026-04-28 | 56.17 | $44.99 | 14145 |
| 2026-04-27 | 57.34 | $45.14 | 7300 |
| 2026-04-24 | 58.11 | $45.24 | 11800 |
| 2026-04-23 | 55.98 | $44.86 | 19813 |
| 2026-04-22 | 58.74 | $45.23 | 12300 |
| 2026-04-21 | 57.12 | $44.93 | 12449 |
| 2026-04-20 | 61.91 | $45.55 | 12900 |
| 2026-04-17 | 64.23 | $45.83 | 19323 |
| 2026-04-16 | 61.01 | $45.18 | 18931 |
| 2026-04-15 | 61.26 | $45.21 | 16900 |
| 2026-04-14 | 62.03 | $45.31 | 14200 |
| 2026-04-13 | 60.11 | $44.91 | 9400 |
| 2026-04-10 | 58.92 | $44.67 | 15800 |
| 2026-04-09 | 58.63 | $44.61 | 23800 |
| 2026-04-08 | 59.50 | $44.74 | 10800 |
| 2026-04-07 | 50.54 | $43.07 | 23500 |
| 2026-04-06 | 51.98 | $43.29 | 34909 |
| 2026-04-02 | 50.33 | $43.02 | 25219 |
| 2026-04-01 | 51.70 | $43.24 | 29100 |
| 2026-03-31 | 48.35 | $42.69 | 33000 |
| 2026-03-30 | 40.66 | $41.61 | 10120 |
| 2026-03-27 | 39.96 | $41.52 | 28009 |
| 2026-03-26 | 41.63 | $41.84 | 25534 |
| 2026-03-25 | 46.24 | $42.64 | 6500 |
| 2026-03-24 | 42.30 | $42.12 | 9900 |
| 2026-03-23 | 42.87 | $42.22 | 12847 |
| 2026-03-20 | 35.93 | $41.38 | 5648 |
| 2026-03-19 | 42.05 | $42.44 | 7503 |
| 2026-03-18 | 44.72 | $42.83 | 12639 |
| 2026-03-17 | 48.22 | $43.30 | 11919 |
| 2026-03-16 | 46.96 | $43.15 | 10414 |
| 2026-03-13 | 41.57 | $42.55 | 14100 |
| 2026-03-12 | 41.83 | $42.59 | 21246 |
| 2026-03-11 | 47.46 | $43.36 | 46740 |
| 2026-03-10 | 46.21 | $43.22 | 21000 |
| 2026-03-09 | 46.29 | $43.23 | 17200 |
| 2026-03-06 | 42.39 | $42.79 | 18900 |
| 2026-03-05 | 44.56 | $43.10 | 12029 |
| 2026-03-04 | 51.76 | $43.99 | 16300 |
| 2026-03-03 | 48.56 | $43.63 | 13511 |
| 2026-03-02 | 63.41 | $44.97 | 8700 |
| 2026-02-27 | 67.82 | $45.27 | 19503 |
| 2026-02-26 | 69.66 | $45.39 | 14741 |
| 2026-02-25 | 70.87 | $45.47 | 9800 |
| 2026-02-24 | 69.08 | $45.19 | 7803 |
| 2026-02-23 | 66.32 | $44.80 | 8925 |
| 2026-02-20 | 70.45 | $45.07 | 15000 |
| 2026-02-19 | 68.22 | $44.75 | 18700 |
| 2026-02-18 | 67.86 | $44.70 | 13900 |
| 2026-02-17 | 65.50 | $44.38 | 17638 |
| 2026-02-13 | 65.50 | $44.38 | 7905 |
| 2026-02-12 | 65.35 | $44.36 | 13512 |
| 2026-02-11 | 70.53 | $44.73 | 9000 |
| 2026-02-10 | 68.54 | $44.42 | 15812 |
| 2026-02-09 | 67.33 | $44.24 | 11332 |
| 2026-02-06 | 65.73 | $44.01 | 12800 |
| 2026-02-05 | 57.55 | $43.06 | 9225 |
| 2026-02-04 | 62.79 | $43.41 | 20200 |
| 2026-02-03 | 63.11 | $43.43 | 8516 |
| 2026-02-02 | 62.21 | $43.33 | 15000 |
| 2026-01-30 | 59.01 | $42.99 | 9700 |
| 2026-01-29 | 65.02 | $43.38 | 7227 |
| 2026-01-28 | 65.34 | $43.40 | 7100 |
| 2026-01-27 | 65.81 | $43.43 | 9517 |
| 2026-01-26 | 62.96 | $43.09 | 32800 |
| 2026-01-23 | 62.96 | $43.09 | 7500 |
| 2026-01-22 | 62.87 | $43.08 | 15500 |
| 2026-01-21 | 62.48 | $43.03 | 14300 |
| 2026-01-20 | 58.35 | $42.54 | 16900 |
| 2026-01-16 | 68.42 | $43.23 | 17900 |
| 2026-01-15 | 68.27 | $43.21 | 11333 |
| 2026-01-14 | 67.31 | $43.08 | 9100 |
| 2026-01-13 | 66.33 | $42.95 | 16200 |
| 2026-01-12 | 68.11 | $43.07 | 9600 |
| 2026-01-09 | 64.58 | $42.60 | 17217 |
| 2026-01-08 | 62.75 | $42.38 | 26645 |
| 2026-01-07 | 60.08 | $42.08 | 60700 |
| 2026-01-06 | 66.09 | $42.48 | 8435 |
| 2026-01-05 | 63.58 | $42.19 | 20600 |
| 2026-01-02 | 60.30 | $41.85 | 98830 |
| 2025-12-31 | 52.85 | $41.22 | 15909 |
| 2025-12-30 | 55.19 | $41.37 | 8700 |
| 2025-12-29 | 54.55 | $41.32 | 32920 |
| 2025-12-26 | 54.55 | $41.32 | 15500 |
| 2025-12-24 | 53.23 | $41.21 | 12300 |
| 2025-12-23 | 52.27 | $41.13 | 17400 |
| 2025-12-22 | 50.95 | $41.02 | 18104 |
| 2025-12-19 | 50.36 | $40.97 | 10900 |
| 2025-12-18 | 55.16 | $41.35 | 7251 |
| 2025-12-17 | 51.58 | $41.04 | 16500 |
| 2025-12-16 | 54.52 | $41.26 | 11200 |
| 2025-12-15 | 59.00 | $41.57 | 13409 |
| 2025-12-12 | 58.16 | $41.49 | 7847 |
| 2025-12-11 | 61.95 | $41.74 | 12008 |
| 2025-12-10 | 60.38 | $41.58 | 18500 |
| 2025-12-09 | 58.01 | $41.35 | 26120 |
| 2025-12-08 | 58.74 | $41.40 | 8833 |
| 2025-12-05 | 59.73 | $41.47 | 68300 |
| 2025-12-04 | 58.88 | $41.38 | 10031 |
| 2025-12-03 | 57.36 | $41.22 | 12900 |
| 2025-12-02 | 55.92 | $41.07 | 6708 |
| 2025-12-01 | 55.44 | $41.02 | 20922 |
| 2025-11-28 | 57.33 | $41.18 | 2500 |
| 2025-11-26 | 56.45 | $41.08 | 18723 |
| 2025-11-25 | 53.33 | $40.74 | 12902 |
| 2025-11-24 | 50.77 | $40.48 | 11500 |
| 2025-11-21 | 48.93 | $40.30 | 9600 |
| 2025-11-20 | 44.18 | $39.87 | 10200 |
| 2025-11-19 | 49.23 | $40.37 | 30500 |
| 2025-11-18 | 48.56 | $40.31 | 27039 |
| 2025-11-17 | 52.63 | $40.68 | 53533 |
| 2025-11-14 | 58.70 | $41.16 | 19800 |
| 2025-11-13 | 59.52 | $41.22 | 23639 |
| 2025-11-12 | 68.21 | $41.80 | 32629 |
| 2025-11-11 | 66.10 | $41.54 | 14548 |
| 2025-11-10 | 65.00 | $41.41 | 14700 |
| 2025-11-07 | 58.37 | $40.74 | 27719 |
| 2025-11-06 | 60.65 | $40.88 | 8500 |
| 2025-11-05 | 64.77 | $41.12 | 18723 |
| 2025-11-04 | 62.23 | $40.87 | 11500 |
| 2025-11-03 | 69.04 | $41.23 | 9800 |
| 2025-10-31 | 67.73 | $41.09 | 17400 |
| 2025-10-30 | 67.93 | $41.10 | 7400 |
| 2025-10-29 | 70.62 | $41.24 | 9321 |
| 2025-10-28 | 69.55 | $41.11 | 13700 |
| 2025-10-27 | 70.30 | $41.15 | 17500 |
| 2025-10-24 | 67.67 | $40.83 | 14511 |
| 2025-10-23 | 66.15 | $40.66 | 8200 |
| 2025-10-22 | 63.38 | $40.37 | 17700 |
| 2025-10-21 | 63.89 | $40.40 | 22609 |
| 2025-10-20 | 66.28 | $40.54 | 21605 |
| 2025-10-17 | 62.37 | $40.13 | 5900 |
| 2025-10-16 | 61.85 | $40.08 | 21433 |
| 2025-10-15 | 60.94 | $39.99 | 11200 |
| 2025-10-14 | 58.76 | $39.78 | 7700 |
| 2025-10-13 | 59.21 | $39.81 | 7200 |
| 2025-10-10 | 52.42 | $39.22 | 32048 |
| 2025-10-09 | 71.88 | $40.23 | 19100 |
| 2025-10-08 | 75.85 | $40.38 | 14222 |
| 2025-10-07 | 73.74 | $40.15 | 17900 |
| 2025-10-06 | 78.57 | $40.32 | 13503 |
| 2025-10-03 | 76.51 | $40.08 | 10131 |
| 2025-10-02 | 74.03 | $39.83 | 6613 |
| 2025-10-01 | 72.37 | $39.68 | 6100 |
| 2025-09-30 | 68.98 | $39.41 | 9837 |
| 2025-09-29 | 67.29 | $39.29 | 9509 |
| 2025-09-26 | 65.34 | $39.16 | 4405 |
| 2025-09-25 | 64.57 | $39.11 | 28800 |
| 2025-09-24 | 68.32 | $39.24 | 11813 |
| 2025-09-23 | 68.32 | $39.24 | 39400 |
| 2025-09-22 | 68.20 | $39.23 | 9628 |
| 2025-09-19 | 66.66 | $39.11 | 4806 |
| 2025-09-18 | 66.91 | $39.12 | 9300 |
| 2025-09-17 | 65.26 | $38.99 | 9200 |
| 2025-09-16 | 65.01 | $38.97 | 8900 |
| 2025-09-15 | 67.60 | $39.08 | 10300 |
| 2025-09-12 | 66.08 | $38.95 | 4534 |
| 2025-09-11 | 68.92 | $39.07 | 6200 |
| 2025-09-10 | 63.74 | $38.65 | 18625 |
| 2025-09-09 | 62.90 | $38.59 | 9800 |
| 2025-09-08 | 61.78 | $38.51 | 20400 |
| 2025-09-05 | 59.31 | $38.34 | 11913 |
| 2025-09-04 | 58.56 | $38.29 | 30605 |
| 2025-09-03 | 56.74 | $38.17 | 10000 |
| 2025-09-02 | 56.13 | $38.13 | 9821 |
| 2025-08-29 | 57.87 | $38.22 | 6900 |
| 2025-08-28 | 61.29 | $38.39 | 23500 |
| 2025-08-27 | 60.51 | $38.33 | 14743 |
| 2025-08-26 | 63.56 | $38.48 | 12320 |
| 2025-08-25 | 65.87 | $38.59 | 10100 |
| 2025-08-22 | 69.59 | $38.76 | 10046 |
| 2025-08-21 | 66.29 | $38.45 | 9900 |
| 2025-08-20 | 66.96 | $38.48 | 7023 |
| 2025-08-19 | 66.85 | $38.47 | 10713 |
| 2025-08-18 | 67.06 | $38.48 | 10337 |
| 2025-08-15 | 66.07 | $38.38 | 9800 |
| 2025-08-14 | 65.49 | $38.32 | 16201 |
| 2025-08-13 | 65.85 | $38.34 | 11513 |
| 2025-08-12 | 63.87 | $38.13 | 8124 |
| 2025-08-11 | 60.43 | $37.80 | 7422 |
| 2025-08-08 | 61.79 | $37.88 | 9600 |
| 2025-08-07 | 59.76 | $37.69 | 6900 |
| 2025-08-06 | 57.85 | $37.52 | 10100 |
| 2025-08-05 | 55.75 | $37.34 | 6007 |
| 2025-08-04 | 54.43 | $37.23 | 11514 |
| 2025-08-01 | 48.74 | $36.80 | 11932 |
| 2025-07-31 | 55.47 | $37.24 | 10712 |
| 2025-07-30 | 58.98 | $37.44 | 16045 |
| 2025-07-29 | 60.25 | $37.51 | 24700 |
| 2025-07-28 | 59.54 | $37.45 | 15000 |
| 2025-07-25 | 61.99 | $37.59 | 13047 |
| 2025-07-24 | 62.87 | $37.64 | 6500 |
| 2025-07-23 | 65.33 | $37.78 | 16237 |
| 2025-07-22 | 58.63 | $37.17 | 8715 |
| 2025-07-21 | 57.74 | $37.10 | 6900 |
| 2025-07-18 | 57.91 | $37.11 | 13700 |
| 2025-07-17 | 61.68 | $37.33 | 12248 |
| 2025-07-16 | 57.76 | $37.00 | 9035 |
| 2025-07-15 | 57.12 | $36.95 | 8205 |
| 2025-07-14 | 57.95 | $37.00 | 23934 |
| 2025-07-11 | 56.52 | $36.88 | 8200 |
| 2025-07-10 | 58.90 | $37.03 | 9925 |
| 2025-07-09 | 58.34 | $36.98 | 9300 |
| 2025-07-08 | 56.67 | $36.83 | 11700 |
| 2025-07-07 | 54.11 | $36.61 | 23549 |
| 2025-07-03 | 57.02 | $36.81 | 5927 |
| 2025-07-02 | 55.19 | $36.65 | 10433 |
| 2025-07-01 | 54.85 | $36.62 | 9900 |
| 2025-06-30 | 54.85 | $36.62 | 11100 |
| 2025-06-27 | 55.36 | $36.66 | 24301 |
| 2025-06-26 | 53.83 | $36.51 | 14513 |
| 2025-06-25 | 50.96 | $36.24 | 8502 |
| 2025-06-24 | 52.69 | $36.39 | 13700 |
| 2025-06-23 | 48.36 | $36.00 | 10500 |
| 2025-06-20 | 46.57 | $35.85 | 57200 |
| 2025-06-18 | 57.38 | $36.71 | 39831 |
| 2025-06-17 | 56.71 | $36.65 | 10400 |
| 2025-06-16 | 59.36 | $36.83 | 16800 |
| 2025-06-13 | 56.81 | $36.59 | 4600 |
| 2025-06-12 | 63.25 | $37.00 | 13100 |
| 2025-06-11 | 63.92 | $37.04 | 13013 |
| 2025-06-10 | 64.73 | $37.09 | 7900 |
| 2025-06-09 | 63.31 | $36.93 | 18900 |
| 2025-06-06 | 62.77 | $36.87 | 8200 |
| 2025-06-05 | 60.30 | $36.60 | 14600 |
| 2025-06-04 | 61.59 | $36.69 | 28438 |
| 2025-06-03 | 59.96 | $36.51 | 14125 |
| 2025-06-02 | 59.31 | $36.44 | 5000 |
| 2025-05-30 | 58.78 | $36.38 | 10100 |
| 2025-05-29 | 59.15 | $36.41 | 8100 |
| 2025-05-28 | 58.90 | $36.38 | 12309 |
| 2025-05-27 | 61.86 | $36.63 | 19334 |
| 2025-05-23 | 57.84 | $36.13 | 33500 |
| 2025-05-22 | 59.63 | $36.28 | 30300 |
| 2025-05-21 | 59.98 | $36.31 | 6334 |
| 2025-05-20 | 62.80 | $36.55 | 4300 |
| 2025-05-19 | 61.95 | $36.43 | 9200 |
| 2025-05-16 | 61.82 | $36.41 | 8913 |
| 2025-05-15 | 60.94 | $36.28 | 8700 |
| 2025-05-14 | 59.86 | $36.12 | 23500 |
| 2025-05-13 | 59.86 | $36.12 | 15100 |
| 2025-05-12 | 60.24 | $36.16 | 19200 |
| 2025-05-09 | 56.13 | $35.53 | 15600 |
| 2025-05-08 | 55.64 | $35.46 | 10843 |
| 2025-05-07 | 54.27 | $35.26 | 11100 |
| 2025-05-06 | 54.67 | $35.31 | 11214 |
| 2025-05-05 | 55.61 | $35.43 | 16700 |
| 2025-05-02 | 56.30 | $35.52 | 28500 |
| 2025-05-01 | 53.70 | $35.09 | 33308 |
| 2025-04-30 | 52.58 | $34.91 | 54306 |
| 2025-04-29 | 52.34 | $34.87 | 55500 |
| 2025-04-28 | 52.10 | $34.83 | 135745 |
| 2025-04-25 | 52.47 | $34.89 | 9134 |
| 2025-04-24 | 51.66 | $34.74 | 10046 |
| 2025-04-23 | 49.83 | $34.40 | 25500 |
| 2025-04-22 | 47.83 | $34.04 | 40403 |
| 2025-04-21 | 42.00 | $33.08 | 12900 |
| 2025-04-17 | 44.30 | $33.55 | 10430 |
| 2025-04-16 | 42.32 | $33.24 | 9529 |
| 2025-04-15 | 43.80 | $33.55 | 34738 |
| 2025-04-14 | 42.32 | $33.31 | 21600 |
| 2025-04-11 | 40.45 | $33.01 | 57200 |
| 2025-04-10 | 35.98 | $32.33 | 9800 |
| 2025-04-09 | 40.72 | $33.44 | 26643 |
| 2025-04-08 | 21.88 | $31.30 | 20107 |
| 2025-04-07 | 22.51 | $31.50 | 41600 |
| 2025-04-04 | 25.15 | $32.26 | 62400 |
| 2025-04-03 | 35.70 | $34.28 | 31916 |
| 2025-04-02 | 46.78 | $35.48 | 13800 |
| 2025-04-01 | 46.65 | $35.47 | 152800 |
| 2025-03-31 | 45.63 | $35.39 | 24548 |
| 2025-03-28 | 47.57 | $35.57 | 20002 |
| 2025-03-27 | 53.32 | $36.05 | 12800 |
| 2025-03-26 | 52.98 | $36.02 | 51100 |
| 2025-03-25 | 56.74 | $36.31 | 47043 |
| 2025-03-24 | 55.92 | $36.23 | 32125 |
| 2025-03-21 | 54.49 | $36.09 | 17455 |
| 2025-03-20 | 56.48 | $36.25 | 32324 |
| 2025-03-19 | 58.92 | $36.44 | 27080 |
| 2025-03-18 | 57.36 | $36.27 | 23200 |
| 2025-03-17 | 58.35 | $36.35 | 16211 |
| 2025-03-14 | 54.62 | $35.95 | 34113 |
| 2025-03-13 | 47.34 | $35.30 | 59900 |
| 2025-03-12 | 49.31 | $35.47 | 39423 |
| 2025-03-11 | 47.10 | $35.29 | 28200 |
| 2025-03-10 | 47.65 | $35.34 | 58805 |
| 2025-03-07 | 58.50 | $36.18 | 62500 |
| 2025-03-06 | 55.65 | $35.93 | 15802 |
| 2025-03-05 | 61.08 | $36.27 | 14600 |
| 2025-03-04 | 53.91 | $35.70 | 23142 |
| 2025-03-03 | 55.62 | $35.80 | 24300 |
| 2025-02-28 | 56.64 | $35.86 | 23400 |
| 2025-02-27 | 56.64 | $35.86 | 13700 |
| 2025-02-26 | 62.52 | $36.20 | 14100 |
| 2025-02-25 | 59.96 | $35.98 | 19300 |
| 2025-02-24 | 58.50 | $35.86 | 11000 |
| 2025-02-21 | 60.42 | $35.97 | 22901 |
| 2025-02-20 | 63.87 | $36.16 | 10900 |
| 2025-02-19 | 64.61 | $36.20 | 17600 |
| 2025-02-18 | 68.76 | $36.42 | 39947 |
| 2025-02-14 | 66.23 | $36.15 | 29300 |
| 2025-02-13 | 66.04 | $36.13 | 15645 |
| 2025-02-12 | 64.59 | $35.98 | 19600 |
| 2025-02-11 | 62.79 | $35.80 | 31400 |
| 2025-02-10 | 62.96 | $35.81 | 16548 |
| 2025-02-07 | 58.96 | $35.43 | 17800 |
| 2025-02-06 | 61.80 | $35.60 | 15400 |
| 2025-02-05 | 59.97 | $35.43 | 13837 |
| 2025-02-04 | 58.64 | $35.31 | 12400 |
| 2025-02-03 | 55.36 | $35.03 | 21300 |
| 2025-01-31 | 60.76 | $35.36 | 11546 |
| 2025-01-30 | 64.75 | $35.58 | 16227 |
| 2025-01-29 | 60.23 | $35.18 | 35600 |
| 2025-01-28 | 59.11 | $35.09 | 30536 |
| 2025-01-27 | 57.07 | $34.93 | 21600 |
| 2025-01-24 | 60.86 | $35.14 | 19400 |
| 2025-01-23 | 59.40 | $35.02 | 50120 |
| 2025-01-22 | 58.41 | $34.94 | 58019 |
| 2025-01-21 | 58.29 | $34.93 | 68900 |
| 2025-01-17 | 56.62 | $34.79 | 31800 |
| 2025-01-16 | 51.78 | $34.42 | 28901 |
| 2025-01-15 | 50.51 | $34.33 | 11100 |
| 2025-01-14 | 44.80 | $33.96 | 16421 |
| 2025-01-13 | 43.46 | $33.88 | 30700 |
| 2025-01-10 | 44.36 | $33.95 | 50000 |
| 2025-01-08 | 50.73 | $34.40 | 78100 |
| 2025-01-07 | 51.04 | $34.42 | 27900 |
| 2025-01-06 | 50.76 | $34.40 | 19045 |
| 2025-01-03 | 48.47 | $34.24 | 56700 |
| 2025-01-02 | 46.71 | $34.12 | 39000 |
| 2024-12-31 | 44.30 | $33.96 | 70402 |
| 2024-12-30 | 42.92 | $33.87 | 63700 |
| 2024-12-27 | 44.43 | $34.00 | 30003 |
| 2024-12-26 | 45.60 | $34.10 | 9428 |
| 2024-12-24 | 44.63 | $34.03 | 11615 |
| 2024-12-23 | 42.10 | $33.85 | 23401 |
| 2024-12-20 | 37.59 | $33.55 | 29634 |
| 2024-12-19 | 42.17 | $33.99 | 9900 |
| 2024-12-18 | 41.24 | $33.93 | 9540 |
| 2024-12-17 | 47.93 | $34.48 | 211645 |
| 2024-12-16 | 56.30 | $35.01 | 14729 |
| 2024-12-13 | 54.30 | $34.87 | 11200 |
| 2024-12-12 | 54.98 | $34.91 | 3100 |
| 2024-12-11 | 58.48 | $35.11 | 8237 |
| 2024-12-10 | 54.94 | $34.85 | 12811 |
| 2024-12-09 | 60.60 | $35.15 | 4700 |
| 2024-12-06 | 57.85 | $34.95 | 7800 |
| 2024-12-05 | 57.43 | $34.92 | 3928 |
| 2024-12-04 | 56.46 | $34.85 | 8600 |
| 2024-12-03 | 55.63 | $34.79 | 3600 |
| 2024-12-02 | 53.98 | $34.67 | 5600 |
| 2024-11-29 | 50.16 | $34.41 | 1630 |
| 2024-11-27 | 45.89 | $34.15 | 7000 |
| 2024-11-26 | 46.62 | $34.20 | 8124 |
| 2024-11-25 | 49.14 | $34.37 | 5618 |
| 2024-11-22 | 49.14 | $34.37 | 4301 |
| 2024-11-21 | 46.85 | $34.22 | 4048 |
| 2024-11-20 | 45.29 | $34.12 | 14900 |
| 2024-11-19 | 45.54 | $34.14 | 6600 |
| 2024-11-18 | 45.67 | $34.15 | 13342 |
| 2024-11-15 | 43.21 | $33.98 | 16320 |
| 2024-11-14 | 45.03 | $34.14 | 6340 |
| 2024-11-13 | 43.48 | $34.03 | 23542 |
| 2024-11-12 | 44.57 | $34.13 | 12414 |
| 2024-11-11 | 50.43 | $34.62 | 7300 |
| 2024-11-08 | 48.73 | $34.49 | 11333 |
| 2024-11-07 | 55.40 | $34.97 | 4028 |
| 2024-11-06 | 50.28 | $34.59 | 3400 |
| 2024-11-05 | 50.86 | $34.63 | 4814 |
| 2024-11-04 | 47.85 | $34.42 | 14400 |
| 2024-11-01 | 47.26 | $34.38 | 193130 |
| 2024-10-31 | 46.40 | $34.32 | 6600 |
| 2024-10-30 | 50.72 | $34.65 | 9300 |
| 2024-10-29 | 54.66 | $34.92 | 4700 |
| 2024-10-28 | 56.68 | $35.05 | 5505 |
| 2024-10-25 | 53.41 | $34.79 | 18717 |
| 2024-10-24 | 53.29 | $34.78 | 60700 |
| 2024-10-23 | 53.29 | $34.78 | 7612 |
| 2024-10-22 | 56.08 | $34.98 | 6814 |
| 2024-10-21 | 57.37 | $35.07 | 3437 |
| 2024-10-18 | 60.45 | $35.28 | 14600 |
| 2024-10-17 | 58.43 | $35.08 | 3300 |
| 2024-10-16 | 58.23 | $35.06 | 2212 |
| 2024-10-15 | 55.99 | $34.84 | 5300 |
| 2024-10-14 | 63.49 | $35.35 | 9348 |
| 2024-10-11 | 63.12 | $35.31 | 3900 |
| 2024-10-10 | 61.36 | $35.12 | 5100 |
| 2024-10-09 | 61.81 | $35.15 | 3400 |
| 2024-10-08 | 60.82 | $35.04 | 15244 |
| 2024-10-07 | 66.43 | $35.42 | 6900 |
| 2024-10-04 | 66.43 | $35.42 | 5409 |
| 2024-10-03 | 63.12 | $35.01 | 10000 |
| 2024-10-02 | 65.21 | $35.15 | 7034 |
| 2024-10-01 | 63.23 | $34.91 | 7300 |
| 2024-09-30 | 63.14 | $34.90 | 9700 |
| 2024-09-27 | 63.97 | $34.96 | 8000 |
| 2024-09-26 | 66.58 | $35.15 | 7000 |
| 2024-09-25 | 60.91 | $34.44 | 4400 |
| 2024-09-24 | 61.19 | $34.46 | 12317 |
| 2024-09-23 | 57.42 | $34.05 | 5800 |
| 2024-09-20 | 55.19 | $33.83 | 1949 |
| 2024-09-19 | 57.39 | $34.00 | 5300 |
| 2024-09-18 | 51.45 | $33.45 | 8700 |
| 2024-09-17 | 51.82 | $33.48 | 7400 |
| 2024-09-16 | 51.71 | $33.47 | 6521 |
| 2024-09-13 | 50.51 | $33.36 | 12147 |
| 2024-09-12 | 50.62 | $33.37 | 1900 |
| 2024-09-11 | 48.85 | $33.20 | 4600 |
| 2024-09-10 | 46.38 | $32.97 | 4000 |
| 2024-09-09 | 47.62 | $33.10 | 2109 |
| 2024-09-06 | 43.32 | $32.71 | 4501 |
| 2024-09-05 | 48.67 | $33.26 | 2400 |
| 2024-09-04 | 49.41 | $33.33 | 13410 |
| 2024-09-03 | 51.86 | $33.56 | 8200 |
| 2024-08-30 | 57.66 | $34.05 | 5300 |
| 2024-08-29 | 55.64 | $33.84 | 6023 |
| 2024-08-28 | 53.85 | $33.66 | 6900 |
| 2024-08-27 | 54.79 | $33.74 | 17741 |
| 2024-08-26 | 54.51 | $33.71 | 2613 |
| 2024-08-23 | 55.94 | $33.84 | 3300 |
| 2024-08-22 | 52.76 | $33.49 | 7400 |
| 2024-08-21 | 54.14 | $33.62 | 9430 |
| 2024-08-20 | 52.13 | $33.40 | 14805 |
| 2024-08-19 | 55.38 | $33.71 | 3138 |
| 2024-08-16 | 53.23 | $33.47 | 3640 |
| 2024-08-15 | 53.34 | $33.48 | 8900 |
| 2024-08-14 | 48.18 | $32.93 | 15200 |
| 2024-08-13 | 47.88 | $32.90 | 6128 |
| 2024-08-12 | 44.00 | $32.52 | 16200 |
| 2024-08-09 | 43.37 | $32.46 | 3120 |
| 2024-08-08 | 42.44 | $32.37 | 18400 |
| 2024-08-07 | 36.28 | $31.81 | 17100 |
| 2024-08-06 | 33.50 | $31.58 | 18300 |
| 2024-08-05 | 30.76 | $31.36 | 14204 |
| 2024-08-02 | 36.24 | $32.21 | 9100 |
| 2024-08-01 | 44.06 | $33.10 | 5405 |
| 2024-07-31 | 52.25 | $33.78 | 9217 |
| 2024-07-30 | 46.87 | $33.39 | 84430 |
| 2024-07-29 | 47.13 | $33.41 | 14635 |
| 2024-07-26 | 47.50 | $33.44 | 5745 |
| 2024-07-25 | 42.77 | $33.11 | 14646 |
| 2024-07-24 | 44.74 | $33.28 | 16337 |
| 2024-07-23 | 50.47 | $33.72 | 4000 |
| 2024-07-22 | 53.12 | $33.90 | 21200 |
| 2024-07-19 | 48.57 | $33.58 | 7148 |
| 2024-07-18 | 51.70 | $33.79 | 9700 |
| 2024-07-17 | 54.23 | $33.95 | 8300 |
| 2024-07-16 | 61.76 | $34.37 | 4446 |
| 2024-07-15 | 59.60 | $34.20 | 10000 |
| 2024-07-12 | 64.71 | $34.45 | 12022 |
| 2024-07-11 | 62.12 | $34.24 | 2124 |
| 2024-07-10 | 62.33 | $34.25 | 11000 |
| 2024-07-09 | 57.03 | $33.86 | 3206 |
| 2024-07-08 | 58.63 | $33.94 | 15700 |
| 2024-07-05 | 59.03 | $33.96 | 18145 |
| 2024-07-03 | 61.80 | $34.10 | 2800 |
| 2024-07-02 | 54.22 | $33.58 | 6503 |
| 2024-07-01 | 52.85 | $33.50 | 14513 |
| 2024-06-28 | 50.76 | $33.38 | 6200 |
| 2024-06-27 | 50.58 | $33.37 | 6114 |
| 2024-06-26 | 51.45 | $33.42 | 6035 |
| 2024-06-25 | 52.47 | $33.48 | 3500 |
| 2024-06-24 | 51.40 | $33.41 | 4827 |
| 2024-06-21 | 48.90 | $33.25 | 3044 |
| 2024-06-20 | 56.08 | $33.67 | 8300 |
| 2024-06-18 | 54.10 | $33.54 | 18300 |
| 2024-06-17 | 51.71 | $33.39 | 13911 |
| 2024-06-14 | 49.90 | $33.28 | 9900 |
| 2024-06-13 | 52.81 | $33.45 | 14300 |
| 2024-06-12 | 57.30 | $33.69 | 89519 |
| 2024-06-11 | 53.21 | $33.43 | 196900 |
| 2024-06-10 | 58.99 | $33.71 | 31040 |
| 2024-06-07 | 58.22 | $33.66 | 294404 |
| 2024-06-06 | 59.49 | $33.72 | 28500 |
| 2024-06-05 | 57.89 | $33.61 | 60129 |
| 2024-06-04 | 52.71 | $33.29 | 35700 |
| 2024-06-03 | 55.76 | $33.44 | 15900 |
| 2024-05-31 | 57.23 | $33.51 | 57300 |
| 2024-05-30 | 54.98 | $33.37 | 5800 |
| 2024-05-29 | 52.78 | $33.24 | 19316 |
| 2024-05-28 | 62.60 | $33.68 | 9600 |
| 2024-05-24 | 63.37 | $33.71 | 8001 |
| 2024-05-23 | 60.95 | $33.55 | 12749 |
| 2024-05-22 | 63.69 | $33.66 | 13003 |
| 2024-05-21 | 71.16 | $33.93 | 5300 |
| 2024-05-20 | 73.58 | $34.01 | 9248 |
| 2024-05-17 | 73.37 | $33.99 | 11217 |
| 2024-05-16 | 72.29 | $33.89 | 9500 |
| 2024-05-15 | 72.08 | $33.87 | 9500 |
| 2024-05-14 | 70.34 | $33.71 | 11700 |
| 2024-05-13 | 69.31 | $33.62 | 6509 |
| 2024-05-10 | 67.79 | $33.49 | 12644 |
| 2024-05-09 | 66.95 | $33.42 | 2700 |
| 2024-05-08 | 65.48 | $33.30 | 12500 |
| 2024-05-07 | 65.24 | $33.28 | 7438 |
| 2024-05-06 | 64.16 | $33.19 | 7914 |
| 2024-05-03 | 61.22 | $32.96 | 4400 |
| 2024-05-02 | 59.44 | $32.83 | 4000 |
| 2024-05-01 | 54.90 | $32.53 | 10800 |
| 2024-04-30 | 56.50 | $32.61 | 3200 |
| 2024-04-29 | 60.71 | $32.81 | 6500 |
| 2024-04-26 | 60.00 | $32.76 | 5100 |
| 2024-04-25 | 54.20 | $32.39 | 7600 |
| 2024-04-24 | 56.96 | $32.52 | 11338 |
| 2024-04-23 | 56.47 | $32.49 | 5500 |
| 2024-04-22 | 53.12 | $32.29 | 3600 |
| 2024-04-19 | 45.78 | $31.92 | 12400 |
| 2024-04-18 | 46.53 | $31.96 | 6300 |
| 2024-04-17 | 46.11 | $31.94 | 6000 |
| 2024-04-16 | 47.17 | $32.00 | 5100 |
| 2024-04-15 | 52.47 | $32.28 | 4006 |
| 2024-04-12 | 53.70 | $32.34 | 5006 |
| 2024-04-11 | 63.88 | $32.77 | 10200 |
| 2024-04-10 | 61.29 | $32.61 | 10500 |
| 2024-04-09 | 65.78 | $32.77 | 6447 |
| 2024-04-08 | 65.63 | $32.76 | 4200 |
| 2024-04-05 | 63.35 | $32.61 | 14800 |
| 2024-04-04 | 61.74 | $32.51 | 44300 |
| 2024-04-03 | 67.36 | $32.71 | 4000 |
| 2024-04-02 | 66.93 | $32.68 | 5916 |
| 2024-04-01 | 73.67 | $32.90 | 18418 |
| 2024-03-28 | 72.72 | $32.82 | 20400 |
| 2024-03-27 | 72.13 | $32.77 | 8944 |
| 2024-03-26 | 70.53 | $32.64 | 11537 |
| 2024-03-25 | 69.65 | $32.57 | 6800 |
| 2024-03-22 | 72.92 | $32.68 | 7300 |
| 2024-03-21 | 72.59 | $32.65 | 14116 |
| 2024-03-20 | 71.59 | $32.56 | 63900 |
| 2024-03-19 | 68.30 | $32.29 | 7100 |
| 2024-03-18 | 66.95 | $32.19 | 4336 |
| 2024-03-15 | 66.26 | $32.14 | 5648 |
| 2024-03-14 | 67.59 | $32.19 | 3000 |
| 2024-03-13 | 67.85 | $32.20 | 6700 |
| 2024-03-12 | 68.84 | $32.24 | 9400 |
| 2024-03-11 | 65.33 | $31.95 | 7524 |
| 2024-03-08 | 68.63 | $32.08 | 6200 |
| 2024-03-07 | 71.52 | $32.19 | 4221 |
| 2024-03-06 | 69.52 | $32.01 | 5231 |
| 2024-03-05 | 66.13 | $31.74 | 3900 |
| 2024-03-04 | 69.68 | $31.87 | 5500 |
| 2024-03-01 | 69.95 | $31.88 | 7547 |
| 2024-02-29 | 66.72 | $31.62 | 4224 |
| 2024-02-28 | 65.36 | $31.52 | 6500 |
| 2024-02-27 | 70.57 | $31.71 | 5416 |
| 2024-02-26 | 69.60 | $31.63 | 4500 |
| 2024-02-23 | 73.03 | $31.75 | 6200 |
| 2024-02-22 | 72.27 | $31.68 | 11005 |
| 2024-02-21 | 68.42 | $31.36 | 7200 |
| 2024-02-20 | 68.03 | $31.33 | 11400 |
| 2024-02-16 | 67.90 | $31.32 | 7128 |
| 2024-02-15 | 66.38 | $31.20 | 8500 |
| 2024-02-14 | 63.93 | $31.02 | 37124 |
| 2024-02-13 | 58.89 | $30.70 | 37300 |
| 2024-02-12 | 67.59 | $31.01 | 5000 |
| 2024-02-09 | 66.37 | $30.93 | 3727 |
| 2024-02-08 | 64.80 | $30.83 | 3535 |
| 2024-02-07 | 64.48 | $30.81 | 10337 |
| 2024-02-06 | 66.17 | $30.87 | 7822 |
| 2024-02-05 | 62.43 | $30.63 | 6700 |
| 2024-02-02 | 62.43 | $30.63 | 8709 |
| 2024-02-01 | 61.96 | $30.60 | 6001 |
| 2024-01-31 | 58.83 | $30.41 | 5200 |
| 2024-01-30 | 62.97 | $30.57 | 5135 |
| 2024-01-29 | 65.44 | $30.66 | 8113 |
| 2024-01-26 | 63.79 | $30.55 | 8946 |
| 2024-01-25 | 63.03 | $30.50 | 4421 |
| 2024-01-24 | 60.52 | $30.34 | 9800 |
| 2024-01-23 | 57.97 | $30.19 | 19040 |
| 2024-01-22 | 56.37 | $30.10 | 7144 |
| 2024-01-19 | 56.60 | $30.11 | 2916 |
| 2024-01-18 | 54.50 | $29.99 | 3312 |
| 2024-01-17 | 50.10 | $29.76 | 3700 |
| 2024-01-16 | 56.66 | $30.05 | 5800 |
| 2024-01-12 | 63.76 | $30.31 | 4333 |
| 2024-01-11 | 62.20 | $30.22 | 7900 |
| 2024-01-10 | 61.68 | $30.19 | 13700 |
| 2024-01-09 | 59.56 | $30.07 | 4600 |
| 2024-01-08 | 65.28 | $30.27 | 23900 |
| 2024-01-05 | 62.17 | $30.09 | 5438 |
| 2024-01-04 | 61.99 | $30.08 | 9038 |
| 2024-01-03 | 60.93 | $30.02 | 3727 |
| 2024-01-02 | 63.74 | $30.12 | 4540 |
| 2023-12-29 | 66.35 | $30.21 | 12600 |
| 2023-12-28 | 66.20 | $30.20 | 31016 |
| 2023-12-27 | 65.49 | $30.15 | 32744 |
| 2023-12-26 | 65.35 | $30.14 | 20700 |
| 2023-12-22 | 64.40 | $30.07 | 16500 |
| 2023-12-21 | 64.27 | $30.06 | 15022 |
| 2023-12-20 | 60.00 | $29.76 | 15200 |
| 2023-12-19 | 66.82 | $30.03 | 4500 |
| 2023-12-18 | 64.09 | $29.84 | 20425 |
| 2023-12-15 | 62.72 | $29.75 | 14900 |
| 2023-12-14 | 68.25 | $29.95 | 16100 |
| 2023-12-13 | 66.71 | $29.84 | 11614 |
| 2023-12-12 | 64.17 | $29.67 | 27927 |
| 2023-12-11 | 65.00 | $29.70 | 20326 |
| 2023-12-08 | 62.54 | $29.54 | 2700 |
| 2023-12-07 | 61.08 | $29.45 | 10517 |
| 2023-12-06 | 61.59 | $29.47 | 3500 |
| 2023-12-05 | 60.66 | $29.41 | 10200 |
| 2023-12-04 | 61.36 | $29.44 | 13409 |
| 2023-12-01 | 64.21 | $29.56 | 11333 |
| 2023-11-30 | 62.56 | $29.44 | 5711 |
| 2023-11-29 | 60.24 | $29.28 | 9701 |
| 2023-11-28 | 59.79 | $29.25 | 11900 |
| 2023-11-27 | 60.87 | $29.30 | 8104 |
| 2023-11-24 | 63.47 | $29.42 | 21317 |
| 2023-11-22 | 62.19 | $29.32 | 53147 |
| 2023-11-21 | 60.76 | $29.21 | 29900 |
| 2023-11-20 | 62.82 | $29.31 | 7300 |
| 2023-11-17 | 62.08 | $29.25 | 8115 |
| 2023-11-16 | 59.82 | $29.07 | 3900 |
| 2023-11-15 | 62.17 | $29.19 | 4400 |
| 2023-11-14 | 60.83 | $29.08 | 7400 |
| 2023-11-13 | 55.54 | $28.69 | 8719 |
| 2023-11-10 | 54.64 | $28.63 | 2913 |
| 2023-11-09 | 52.99 | $28.52 | 3131 |
| 2023-11-08 | 52.54 | $28.49 | 22217 |
| 2023-11-07 | 53.34 | $28.54 | 900 |
| 2023-11-06 | 54.78 | $28.63 | 1609 |
| 2023-11-03 | 54.78 | $28.63 | 2300 |
| 2023-11-02 | 52.87 | $28.48 | 822 |
| 2023-11-01 | 46.28 | $28.02 | 5900 |
| 2023-10-31 | 41.73 | $27.75 | 26946 |
| 2023-10-30 | 39.20 | $27.61 | 16000 |
| 2023-10-27 | 34.56 | $27.37 | 11900 |
| 2023-10-26 | 35.97 | $27.50 | 2100 |
| 2023-10-25 | 37.77 | $27.66 | 3700 |
| 2023-10-24 | 39.66 | $27.82 | 3000 |
| 2023-10-23 | 34.40 | $27.55 | 4011 |
| 2023-10-20 | 34.94 | $27.60 | 4634 |
| 2023-10-19 | 38.72 | $27.93 | 8100 |
| 2023-10-18 | 42.28 | $28.20 | 6700 |
| 2023-10-17 | 48.38 | $28.59 | 2412 |
| 2023-10-16 | 48.38 | $28.59 | 22700 |
| 2023-10-13 | 46.41 | $28.48 | 4723 |
| 2023-10-12 | 50.21 | $28.71 | 7900 |
| 2023-10-11 | 51.25 | $28.77 | 13500 |
| 2023-10-10 | 48.90 | $28.63 | 10509 |
| 2023-10-09 | 42.52 | $28.29 | 8400 |
| 2023-10-06 | 43.43 | $28.35 | 4800 |
| 2023-10-05 | 37.96 | $28.09 | 12600 |
| 2023-10-04 | 35.22 | $27.97 | 12600 |
| 2023-10-03 | 35.72 | $28.01 | 6600 |
| 2023-10-02 | 39.74 | $28.31 | 2327 |
| 2023-09-29 | 42.79 | $28.51 | 26033 |
| 2023-09-28 | 43.92 | $28.58 | 4700 |
| 2023-09-27 | 42.27 | $28.50 | 12600 |
| 2023-09-26 | 41.04 | $28.44 | 15100 |
| 2023-09-25 | 45.49 | $28.73 | 11300 |
| 2023-09-22 | 46.82 | $28.81 | 1944 |
| 2023-09-21 | 44.91 | $28.71 | 9101 |
| 2023-09-20 | 52.23 | $29.12 | 4200 |
| 2023-09-19 | 52.83 | $29.15 | 3315 |
| 2023-09-18 | 53.21 | $29.17 | 4100 |
| 2023-09-15 | 54.73 | $29.25 | 8421 |
| 2023-09-14 | 57.26 | $29.38 | 14537 |
| 2023-09-13 | 49.61 | $28.93 | 6600 |
| 2023-09-12 | 51.16 | $29.01 | 2245 |
| 2023-09-11 | 52.32 | $29.07 | 6702 |
| 2023-09-08 | 48.83 | $28.88 | 4600 |
| 2023-09-07 | 48.26 | $28.85 | 6203 |
| 2023-09-06 | 51.14 | $29.01 | 3514 |
| 2023-09-05 | 53.61 | $29.14 | 4700 |
| 2023-09-01 | 53.99 | $29.16 | 8100 |
| 2023-08-31 | 50.84 | $28.97 | 2522 |
| 2023-08-30 | 52.27 | $29.05 | 12800 |
| 2023-08-29 | 53.16 | $29.10 | 8000 |
| 2023-08-28 | 49.39 | $28.87 | 8700 |
| 2023-08-25 | 44.00 | $28.58 | 3045 |
| 2023-08-24 | 41.77 | $28.47 | 4100 |
| 2023-08-23 | 43.41 | $28.58 | 5420 |
| 2023-08-22 | 38.38 | $28.34 | 38800 |
| 2023-08-21 | 38.65 | $28.36 | 7700 |
| 2023-08-18 | 37.17 | $28.29 | 18300 |
| 2023-08-17 | 38.69 | $28.41 | 5700 |
| 2023-08-16 | 40.26 | $28.53 | 7125 |
| 2023-08-15 | 42.15 | $28.67 | 2700 |
| 2023-08-14 | 47.27 | $29.01 | 13922 |
| 2023-08-11 | 48.09 | $29.06 | 9000 |
| 2023-08-10 | 51.28 | $29.25 | 7100 |
| 2023-08-09 | 49.08 | $29.12 | 3944 |
| 2023-08-08 | 48.57 | $29.09 | 4300 |
| 2023-08-07 | 50.00 | $29.18 | 2000 |
| 2023-08-04 | 47.22 | $29.01 | 3900 |
| 2023-08-03 | 47.97 | $29.06 | 5123 |
| 2023-08-02 | 48.70 | $29.11 | 6000 |
| 2023-08-01 | 56.16 | $29.57 | 7929 |
| 2023-07-31 | 60.37 | $29.79 | 5200 |
| 2023-07-28 | 59.32 | $29.71 | 5300 |
| 2023-07-27 | 55.22 | $29.42 | 4600 |
| 2023-07-26 | 54.47 | $29.37 | 4300 |
| 2023-07-25 | 54.33 | $29.36 | 3800 |
| 2023-07-24 | 53.62 | $29.31 | 5730 |
| 2023-07-21 | 52.37 | $29.22 | 8739 |
| 2023-07-20 | 50.53 | $29.09 | 7200 |
| 2023-07-19 | 51.25 | $29.14 | 9200 |
| 2023-07-18 | 49.75 | $29.03 | 6900 |
| 2023-07-17 | 48.23 | $28.92 | 11640 |
| 2023-07-14 | 49.00 | $28.98 | 10115 |
| 2023-07-13 | 50.39 | $29.09 | 7542 |
| 2023-07-12 | 46.45 | $28.79 | 6300 |
| 2023-07-11 | 42.70 | $28.53 | 6100 |
| 2023-07-10 | 40.09 | $28.36 | 14938 |
| 2023-07-07 | 39.32 | $28.31 | 6412 |
| 2023-07-06 | 39.51 | $28.33 | 11729 |
| 2023-07-05 | 44.97 | $28.85 | 33630 |
| 2023-07-03 | 47.62 | $29.07 | 9700 |
| 2023-06-30 | 45.97 | $28.95 | 16529 |
| 2023-06-29 | 42.54 | $28.71 | 18419 |
| 2023-06-28 | 42.10 | $28.68 | 19534 |
| 2023-06-27 | 40.53 | $28.57 | 37406 |
| 2023-06-26 | 38.05 | $28.40 | 15013 |
| 2023-06-23 | 37.18 | $28.34 | 2228 |
| 2023-06-22 | 53.46 | $29.70 | 5200 |
| 2023-06-21 | 54.46 | $29.76 | 14900 |
| 2023-06-20 | 55.78 | $29.84 | 5300 |
| 2023-06-16 | 62.04 | $30.19 | 9300 |
| 2023-06-15 | 61.92 | $30.18 | 5708 |
| 2023-06-14 | 61.13 | $30.11 | 3900 |
| 2023-06-13 | 59.42 | $29.96 | 27709 |
| 2023-06-12 | 57.27 | $29.78 | 24900 |
| 2023-06-09 | 55.67 | $29.65 | 2943 |
| 2023-06-08 | 54.67 | $29.57 | 16000 |
| 2023-06-07 | 53.68 | $29.49 | 23940 |
| 2023-06-06 | 57.08 | $29.72 | 23500 |
| 2023-06-05 | 53.82 | $29.45 | 11750 |
| 2023-06-02 | 55.60 | $29.57 | 36700 |
| 2023-06-01 | 48.88 | $29.07 | 34200 |
| 2023-05-31 | 44.23 | $28.78 | 8828 |
| 2023-05-30 | 48.10 | $29.05 | 4800 |
| 2023-05-26 | 53.73 | $29.39 | 14838 |
| 2023-05-25 | 48.14 | $29.06 | 5300 |
| 2023-05-24 | 48.30 | $29.07 | 13408 |
| 2023-05-23 | 52.29 | $29.30 | 6446 |
| 2023-05-22 | 60.08 | $29.68 | 6517 |
| 2023-05-19 | 58.54 | $29.58 | 14300 |
| 2023-05-18 | 58.76 | $29.59 | 7700 |
| 2023-05-17 | 56.31 | $29.43 | 9843 |
| 2023-05-16 | 54.04 | $29.29 | 6300 |
| 2023-05-15 | 57.27 | $29.45 | 12900 |
| 2023-05-12 | 53.83 | $29.24 | 4300 |
| 2023-05-11 | 53.66 | $29.23 | 13016 |
| 2023-05-10 | 53.17 | $29.20 | 12418 |
| 2023-05-09 | 55.00 | $29.30 | 32510 |
| 2023-05-08 | 56.87 | $29.40 | 7039 |
| 2023-05-05 | 56.73 | $29.39 | 6424 |
| 2023-05-04 | 50.15 | $28.96 | 4026 |
| 2023-05-03 | 50.49 | $28.98 | 5138 |
| 2023-05-02 | 51.31 | $29.03 | 11200 |
| 2023-05-01 | 59.21 | $29.46 | 8800 |
| 2023-04-28 | 57.62 | $29.35 | 19800 |
| 2023-04-27 | 56.90 | $29.30 | 3700 |
| 2023-04-26 | 51.03 | $28.93 | 16401 |
| 2023-04-25 | 51.39 | $28.95 | 17700 |
| 2023-04-24 | 57.77 | $29.28 | 38100 |
| 2023-04-21 | 57.61 | $29.27 | 7727 |
| 2023-04-20 | 57.81 | $29.28 | 27437 |
| 2023-04-19 | 59.55 | $29.37 | 27100 |
| 2023-04-18 | 61.50 | $29.47 | 8801 |
| 2023-04-17 | 60.90 | $29.42 | 2021 |
| 2023-04-14 | 59.43 | $29.30 | 15018 |
| 2023-04-13 | 59.07 | $29.27 | 17100 |
| 2023-04-12 | 56.47 | $29.06 | 29947 |
| 2023-04-11 | 57.97 | $29.15 | 11849 |
| 2023-04-10 | 57.13 | $29.08 | 16435 |
| 2023-04-06 | 54.93 | $28.90 | 32700 |
| 2023-04-05 | 53.54 | $28.79 | 51423 |
| 2023-04-04 | 55.00 | $28.89 | 23900 |
| 2023-04-03 | 56.46 | $28.99 | 23914 |
| 2023-03-31 | 55.91 | $28.94 | 22600 |
| 2023-03-30 | 53.89 | $28.76 | 9814 |
| 2023-03-29 | 51.55 | $28.56 | 12909 |
| 2023-03-28 | 46.53 | $28.17 | 8500 |
| 2023-03-27 | 46.12 | $28.14 | 12646 |
| 2023-03-24 | 43.95 | $27.98 | 6337 |
| 2023-03-23 | 44.81 | $28.06 | 14823 |
| 2023-03-22 | 43.50 | $27.96 | 19000 |
| 2023-03-21 | 45.76 | $28.18 | 9034 |
| 2023-03-20 | 40.40 | $27.78 | 23300 |
| 2023-03-17 | 37.46 | $27.58 | 13012 |
| 2023-03-16 | 40.40 | $27.89 | 32200 |
| 2023-03-15 | 34.94 | $27.54 | 27602 |
| 2023-03-14 | 40.59 | $28.10 | 15500 |
| 2023-03-13 | 37.86 | $27.94 | 14349 |
| 2023-03-10 | 41.11 | $28.23 | 13704 |
| 2023-03-09 | 46.03 | $28.61 | 9700 |
| 2023-03-08 | 52.65 | $29.03 | 8007 |
| 2023-03-07 | 50.89 | $28.92 | 16439 |
| 2023-03-06 | 54.94 | $29.15 | 16500 |
| 2023-03-03 | 54.94 | $29.15 | 41000 |
| 2023-03-02 | 52.57 | $28.99 | 53500 |
| 2023-03-01 | 49.24 | $28.78 | 5942 |
| 2023-02-28 | 45.99 | $28.59 | 6143 |
| 2023-02-27 | 48.15 | $28.73 | 19429 |
| 2023-02-24 | 44.99 | $28.55 | 10300 |
| 2023-02-23 | 50.15 | $28.87 | 5500 |
| 2023-02-22 | 47.47 | $28.72 | 9600 |
| 2023-02-21 | 48.97 | $28.81 | 10535 |
| 2023-02-17 | 53.43 | $29.06 | 37734 |
| 2023-02-16 | 55.35 | $29.16 | 10340 |
| 2023-02-15 | 57.71 | $29.28 | 24900 |
| 2023-02-14 | 56.54 | $29.20 | 11100 |
| 2023-02-13 | 56.72 | $29.21 | 11347 |
| 2023-02-10 | 52.38 | $28.92 | 42923 |
| 2023-02-09 | 56.26 | $29.13 | 19900 |
| 2023-02-08 | 55.52 | $29.08 | 68000 |
| 2023-02-07 | 56.06 | $29.11 | 9133 |
| 2023-02-06 | 55.09 | $29.04 | 17500 |
| 2023-02-03 | 56.80 | $29.14 | 30900 |
| 2023-02-02 | 58.17 | $29.22 | 8130 |
| 2023-02-01 | 57.06 | $29.13 | 53000 |
| 2023-01-31 | 55.70 | $29.02 | 34400 |
| 2023-01-30 | 55.33 | $28.99 | 27739 |
| 2023-01-27 | 57.76 | $29.15 | 21600 |
| 2023-01-26 | 58.84 | $29.22 | 20442 |
| 2023-01-25 | 57.33 | $29.08 | 32120 |
| 2023-01-24 | 57.01 | $29.05 | 22800 |
| 2023-01-23 | 57.01 | $29.05 | 30811 |
| 2023-01-20 | 55.18 | $28.87 | 25606 |
| 2023-01-19 | 52.53 | $28.62 | 47147 |
| 2023-01-18 | 52.09 | $28.58 | 13100 |
| 2023-01-17 | 53.60 | $28.71 | 9600 |
| 2023-01-13 | 52.80 | $28.63 | 14401 |
| 2023-01-12 | 51.72 | $28.52 | 26537 |
| 2023-01-11 | 50.84 | $28.43 | 13200 |
| 2023-01-10 | 49.18 | $28.26 | 27543 |
| 2023-01-09 | 48.89 | $28.23 | 5747 |
| 2023-01-06 | 48.43 | $28.18 | 6731 |
| 2023-01-05 | 45.01 | $27.82 | 11807 |
| 2023-01-04 | 45.33 | $27.86 | 6700 |
| 2023-01-03 | 41.20 | $27.44 | 99900 |
| 2022-12-30 | 35.59 | $26.93 | 31500 |
| 2022-12-29 | 38.68 | $27.38 | 14200 |
| 2022-12-28 | 35.11 | $27.08 | 22240 |
| 2022-12-27 | 37.10 | $27.37 | 23400 |
| 2022-12-23 | 34.67 | $27.17 | 56828 |
| 2022-12-22 | 33.71 | $27.09 | 73500 |
| 2022-12-21 | 34.68 | $27.25 | 31831 |
| 2022-12-20 | 30.11 | $26.87 | 59316 |
| 2022-12-19 | 30.92 | $27.02 | 23000 |
| 2022-12-16 | 31.51 | $27.13 | 13337 |
| 2022-12-15 | 33.63 | $27.51 | 108500 |
| 2022-12-14 | 36.11 | $27.92 | 52300 |
| 2022-12-13 | 36.67 | $28.01 | 22400 |
| 2022-12-12 | 36.04 | $27.95 | 33241 |
| 2022-12-09 | 34.48 | $27.80 | 20700 |
| 2022-12-08 | 34.64 | $27.83 | 7400 |
| 2022-12-07 | 33.77 | $27.74 | 12209 |
| 2022-12-06 | 60.04 | $30.83 | 32924 |
| 2022-12-05 | 61.81 | $30.95 | 25900 |
| 2022-12-02 | 65.49 | $31.19 | 22300 |
| 2022-12-01 | 64.82 | $31.11 | 18400 |
| 2022-11-30 | 67.92 | $31.31 | 8746 |
| 2022-11-29 | 64.00 | $30.83 | 34839 |
| 2022-11-28 | 61.88 | $30.60 | 13319 |
| 2022-11-25 | 64.88 | $30.79 | 2200 |
| 2022-11-23 | 64.27 | $30.72 | 9900 |
| 2022-11-22 | 63.93 | $30.68 | 55400 |
| 2022-11-21 | 62.24 | $30.48 | 6800 |
| 2022-11-18 | 63.08 | $30.54 | 29900 |
| 2022-11-17 | 63.22 | $30.55 | 10935 |
| 2022-11-16 | 61.89 | $30.38 | 59346 |
| 2022-11-15 | 64.49 | $30.58 | 33100 |
| 2022-11-14 | 62.55 | $30.32 | 7432 |
| 2022-11-11 | 65.29 | $30.53 | 19300 |
| 2022-11-10 | 63.41 | $30.27 | 17700 |
| 2022-11-09 | 55.54 | $29.38 | 10741 |
| 2022-11-08 | 58.92 | $29.63 | 19406 |
| 2022-11-07 | 57.65 | $29.50 | 14800 |
| 2022-11-04 | 57.26 | $29.46 | 10819 |
| 2022-11-03 | 50.99 | $28.87 | 12142 |
| 2022-11-02 | 49.80 | $28.77 | 21400 |
| 2022-11-01 | 53.36 | $29.06 | 8129 |
| 2022-10-31 | 50.46 | $28.81 | 7100 |
| 2022-10-28 | 50.94 | $28.85 | 4403 |
| 2022-10-27 | 48.86 | $28.67 | 24136 |
| 2022-10-26 | 49.53 | $28.73 | 12044 |
| 2022-10-25 | 48.97 | $28.68 | 27400 |
| 2022-10-24 | 45.10 | $28.34 | 6400 |
| 2022-10-21 | 46.69 | $28.50 | 14400 |
| 2022-10-20 | 44.49 | $28.31 | 10301 |
| 2022-10-19 | 44.14 | $28.28 | 16400 |
| 2022-10-18 | 45.95 | $28.48 | 7100 |
| 2022-10-17 | 44.66 | $28.36 | 5826 |
| 2022-10-14 | 38.98 | $27.87 | 17200 |
| 2022-10-13 | 41.54 | $28.18 | 16245 |
| 2022-10-12 | 36.43 | $27.78 | 11718 |
| 2022-10-11 | 36.89 | $27.84 | 5516 |
| 2022-10-10 | 39.08 | $28.12 | 8100 |
| 2022-10-07 | 40.29 | $28.27 | 9300 |
| 2022-10-06 | 44.21 | $28.72 | 3929 |
| 2022-10-05 | 46.31 | $28.94 | 21705 |
| 2022-10-04 | 46.69 | $28.98 | 7340 |
| 2022-10-03 | 37.80 | $28.25 | 7900 |
| 2022-09-30 | 31.56 | $27.83 | 7300 |
| 2022-09-29 | 31.63 | $27.84 | 6603 |
| 2022-09-28 | 35.46 | $28.34 | 88002 |
| 2022-09-27 | 30.84 | $28.05 | 4800 |
| 2022-09-26 | 31.58 | $28.15 | 9749 |
| 2022-09-23 | 32.62 | $28.29 | 9600 |
| 2022-09-22 | 37.01 | $28.82 | 16400 |
| 2022-09-21 | 38.30 | $28.96 | 10200 |
| 2022-09-20 | 40.01 | $29.14 | 8000 |
| 2022-09-19 | 43.15 | $29.45 | 8800 |
| 2022-09-16 | 41.75 | $29.35 | 8200 |
| 2022-09-15 | 44.35 | $29.60 | 5620 |
| 2022-09-14 | 47.02 | $29.84 | 11800 |
| 2022-09-13 | 45.72 | $29.74 | 12729 |
| 2022-09-12 | 54.29 | $30.42 | 5900 |
| 2022-09-09 | 50.11 | $30.10 | 13123 |
| 2022-09-08 | 42.46 | $29.61 | 14937 |
| 2022-09-07 | 41.42 | $29.55 | 6203 |
| 2022-09-06 | 38.96 | $29.41 | 2900 |
| 2022-09-02 | 38.79 | $29.40 | 9200 |
| 2022-09-01 | 40.89 | $29.59 | 19405 |
| 2022-08-31 | 42.75 | $29.75 | 5126 |
| 2022-08-30 | 43.81 | $29.84 | 31400 |
| 2022-08-29 | 47.16 | $30.11 | 9545 |
| 2022-08-26 | 47.54 | $30.14 | 3200 |
| 2022-08-25 | 55.04 | $30.67 | 11500 |
| 2022-08-24 | 50.72 | $30.36 | 7921 |
| 2022-08-23 | 49.83 | $30.30 | 5600 |
| 2022-08-22 | 50.70 | $30.36 | 8600 |
| 2022-08-19 | 53.81 | $30.57 | 3400 |
| 2022-08-18 | 58.69 | $30.87 | 12000 |
| 2022-08-17 | 58.57 | $30.86 | 8939 |
| 2022-08-16 | 60.39 | $30.97 | 9300 |
| 2022-08-15 | 59.85 | $30.92 | 5300 |
| 2022-08-12 | 60.48 | $30.96 | 5900 |
| 2022-08-11 | 56.48 | $30.59 | 36000 |
| 2022-08-10 | 56.63 | $30.60 | 16600 |
| 2022-08-09 | 52.14 | $30.22 | 26000 |
| 2022-08-08 | 55.29 | $30.44 | 10300 |
| 2022-08-05 | 54.58 | $30.38 | 11600 |
| 2022-08-04 | 54.23 | $30.35 | 19200 |
| 2022-08-03 | 54.12 | $30.34 | 6221 |
| 2022-08-02 | 51.68 | $30.12 | 5704 |
| 2022-08-01 | 53.27 | $30.25 | 4700 |
| 2022-07-29 | 55.13 | $30.40 | 5434 |
| 2022-07-28 | 54.22 | $30.31 | 4334 |
| 2022-07-27 | 53.12 | $30.20 | 5200 |
| 2022-07-26 | 48.38 | $29.76 | 9922 |
| 2022-07-25 | 50.70 | $29.97 | 3518 |
| 2022-07-22 | 48.81 | $29.80 | 2410 |
| 2022-07-21 | 51.00 | $30.00 | 6800 |
| 2022-07-20 | 48.48 | $29.77 | 12243 |
| 2022-07-19 | 49.32 | $29.85 | 9300 |
| 2022-07-18 | 43.00 | $29.31 | 6700 |
| 2022-07-15 | 42.62 | $29.28 | 33400 |
| 2022-07-14 | 38.64 | $28.97 | 3800 |
| 2022-07-13 | 40.36 | $29.17 | 5344 |
| 2022-07-12 | 40.96 | $29.24 | 13800 |
| 2022-07-11 | 40.72 | $29.22 | 7300 |
| 2022-07-08 | 44.15 | $29.62 | 7603 |
| 2022-07-07 | 44.15 | $29.62 | 15600 |
| 2022-07-06 | 38.92 | $29.17 | 10429 |
| 2022-07-05 | 38.32 | $29.12 | 61021 |
| 2022-07-01 | 40.30 | $29.38 | 7116 |
| 2022-06-30 | 40.07 | $29.36 | 9708 |
| 2022-06-29 | 41.11 | $29.50 | 17907 |
| 2022-06-28 | 41.70 | $29.58 | 24600 |
| 2022-06-27 | 42.20 | $29.65 | 6100 |
| 2022-06-24 | 42.34 | $29.67 | 9300 |
| 2022-06-23 | 38.62 | $29.28 | 15623 |
| 2022-06-22 | 38.80 | $29.31 | 43241 |
| 2022-06-21 | 41.35 | $29.72 | 37341 |
| 2022-06-17 | 36.73 | $29.24 | 12920 |
| 2022-06-16 | 35.53 | $29.12 | 83200 |
| 2022-06-15 | 41.76 | $30.11 | 12225 |
| 2022-06-14 | 38.33 | $29.78 | 15500 |
| 2022-06-13 | 38.40 | $29.79 | 11310 |
| 2022-06-10 | 43.44 | $30.51 | 10605 |
| 2022-06-09 | 47.38 | $30.99 | 5500 |
| 2022-06-08 | 51.44 | $31.43 | 23400 |
| 2022-06-07 | 53.72 | $31.66 | 433600 |
| 2022-06-06 | 53.92 | $31.68 | 5400 |
| 2022-06-03 | 51.72 | $31.42 | 9232 |
| 2022-06-02 | 55.70 | $31.83 | 10511 |
| 2022-06-01 | 52.12 | $31.41 | 7000 |
| 2022-05-31 | 52.89 | $31.49 | 11400 |
| 2022-05-27 | 52.13 | $31.40 | 6209 |
| 2022-05-26 | 49.91 | $31.14 | 9700 |
| 2022-05-25 | 46.76 | $30.79 | 10038 |
| 2022-05-24 | 45.64 | $30.67 | 14608 |
| 2022-05-23 | 47.62 | $30.92 | 14604 |
| 2022-05-20 | 45.09 | $30.64 | 64242 |
| 2022-05-19 | 43.80 | $30.50 | 10800 |
| 2022-05-18 | 42.52 | $30.36 | 24948 |
| 2022-05-17 | 47.77 | $31.07 | 20705 |
| 2022-05-16 | 44.07 | $30.67 | 17505 |
| 2022-05-13 | 44.52 | $30.73 | 28500 |
| 2022-05-12 | 36.55 | $29.95 | 22200 |
| 2022-05-11 | 36.21 | $29.92 | 18249 |
| 2022-05-10 | 37.34 | $30.10 | 8334 |
| 2022-05-09 | 35.32 | $29.91 | 11700 |
| 2022-05-06 | 40.46 | $30.70 | 5700 |
| 2022-05-05 | 42.23 | $30.94 | 17718 |
| 2022-05-04 | 49.12 | $31.75 | 6900 |
| 2022-05-03 | 46.67 | $31.51 | 58600 |
| 2022-05-02 | 45.21 | $31.37 | 11517 |
| 2022-04-29 | 44.38 | $31.29 | 11338 |
| 2022-04-28 | 47.26 | $31.63 | 14300 |
| 2022-04-27 | 41.88 | $31.12 | 13000 |
| 2022-04-26 | 36.97 | $30.71 | 19403 |
| 2022-04-25 | 42.55 | $31.38 | 9800 |
| 2022-04-22 | 43.29 | $31.46 | 18927 |
| 2022-04-21 | 45.56 | $31.70 | 16137 |
| 2022-04-20 | 49.22 | $32.06 | 19700 |
| 2022-04-19 | 49.54 | $32.09 | 13102 |
| 2022-04-18 | 48.60 | $32.00 | 13426 |
| 2022-04-14 | 48.60 | $32.00 | 11241 |
| 2022-04-13 | 49.06 | $32.05 | 9800 |
| 2022-04-12 | 46.47 | $31.78 | 9008 |
| 2022-04-11 | 47.75 | $31.93 | 18100 |
| 2022-04-08 | 50.02 | $32.19 | 4522 |
| 2022-04-07 | 49.67 | $32.15 | 25700 |
| 2022-04-06 | 49.58 | $32.14 | 16016 |
| 2022-04-05 | 51.88 | $32.42 | 13400 |
| 2022-04-04 | 55.08 | $32.79 | 20100 |
| 2022-04-01 | 52.92 | $32.50 | 9345 |
| 2022-03-31 | 50.58 | $32.20 | 11343 |
| 2022-03-30 | 53.61 | $32.56 | 21100 |
| 2022-03-29 | 55.64 | $32.79 | 15941 |
| 2022-03-28 | 52.69 | $32.39 | 11400 |
| 2022-03-25 | 52.31 | $32.34 | 23723 |
| 2022-03-24 | 52.31 | $32.34 | 15126 |
| 2022-03-23 | 51.04 | $32.16 | 30049 |
| 2022-03-22 | 52.67 | $32.38 | 16617 |
| 2022-03-21 | 50.34 | $32.04 | 15000 |
| 2022-03-18 | 52.06 | $32.28 | 6106 |
| 2022-03-17 | 49.47 | $31.90 | 7410 |
| 2022-03-16 | 48.64 | $31.78 | 34000 |
| 2022-03-15 | 39.68 | $30.64 | 57400 |
| 2022-03-14 | 37.69 | $30.42 | 31900 |
| 2022-03-11 | 37.33 | $30.38 | 15910 |
| 2022-03-10 | 38.76 | $30.65 | 36200 |
| 2022-03-09 | 40.79 | $31.02 | 36400 |
| 2022-03-08 | 33.35 | $30.19 | 39400 |
| 2022-03-07 | 28.75 | $29.74 | 29106 |
| 2022-03-04 | 33.60 | $30.73 | 24403 |
| 2022-03-03 | 37.09 | $31.31 | 16818 |
| 2022-03-02 | 40.76 | $31.84 | 13000 |
| 2022-03-01 | 36.47 | $31.46 | 13341 |
| 2022-02-28 | 40.10 | $31.96 | 35200 |
| 2022-02-25 | 43.19 | $32.34 | 18624 |
| 2022-02-24 | 35.75 | $31.74 | 188200 |
| 2022-02-23 | 37.70 | $31.99 | 39639 |
| 2022-02-22 | 40.75 | $32.35 | 68101 |
| 2022-02-18 | 44.15 | $32.71 | 19000 |
| 2022-02-17 | 46.18 | $32.91 | 34700 |
| 2022-02-16 | 50.96 | $33.34 | 31700 |
| 2022-02-15 | 50.16 | $33.27 | 45600 |
| 2022-02-14 | 43.97 | $32.77 | 39800 |
| 2022-02-11 | 46.04 | $32.96 | 16332 |
| 2022-02-10 | 50.67 | $33.35 | 69300 |
| 2022-02-09 | 54.41 | $33.63 | 36500 |
| 2022-02-08 | 48.33 | $33.16 | 5035 |
| 2022-02-07 | 44.92 | $32.93 | 18100 |
| 2022-02-04 | 44.62 | $32.91 | 12702 |
| 2022-02-03 | 44.33 | $32.89 | 38131 |
| 2022-02-02 | 49.78 | $33.33 | 38237 |
| 2022-02-01 | 47.98 | $33.20 | 10300 |
| 2022-01-31 | 45.86 | $33.05 | 13700 |
| 2022-01-28 | 35.72 | $32.44 | 74300 |
| 2022-01-27 | 36.14 | $32.48 | 13748 |
| 2022-01-26 | 36.25 | $32.49 | 21600 |
| 2022-01-25 | 37.04 | $32.57 | 15000 |
| 2022-01-24 | 37.33 | $32.60 | 20545 |
| 2022-01-21 | 40.55 | $32.92 | 16911 |
| 2022-01-20 | 46.23 | $33.40 | 30817 |
| 2022-01-19 | 47.28 | $33.48 | 7200 |
| 2022-01-18 | 47.67 | $33.51 | 11018 |
| 2022-01-14 | 52.70 | $33.88 | 29800 |
| 2022-01-13 | 52.57 | $33.87 | 22000 |
| 2022-01-12 | 56.36 | $34.13 | 11033 |
| 2022-01-11 | 53.68 | $33.91 | 15232 |
| 2022-01-10 | 48.18 | $33.51 | 18129 |
| 2022-01-07 | 51.52 | $33.74 | 25700 |
| 2022-01-06 | 51.24 | $33.72 | 20339 |
| 2022-01-05 | 51.52 | $33.74 | 10440 |
| 2022-01-04 | 56.07 | $34.05 | 24800 |
| 2022-01-03 | 54.59 | $33.93 | 16838 |
| 2021-12-31 | 51.37 | $33.68 | 13100 |
| 2021-12-30 | 52.50 | $33.76 | 13948 |
| 2021-12-29 | 51.74 | $33.70 | 13700 |
| 2021-12-28 | 52.54 | $33.76 | 12100 |
| 2021-12-27 | 52.80 | $33.78 | 25900 |
| 2021-12-23 | 50.49 | $33.58 | 15000 |
| 2021-12-22 | 48.33 | $33.40 | 7513 |
| 2021-12-21 | 45.97 | $33.21 | 10612 |
| 2021-12-20 | 40.23 | $32.79 | 9446 |
| 2021-12-17 | 43.13 | $33.07 | 9201 |
| 2021-12-16 | 48.07 | $33.49 | 13400 |
| 2021-12-15 | 48.32 | $33.51 | 4904 |
| 2021-12-14 | 45.20 | $33.28 | 8400 |
| 2021-12-13 | 46.60 | $33.40 | 10300 |
| 2021-12-10 | 50.02 | $33.68 | 4300 |
| 2021-12-09 | 50.14 | $33.69 | 11741 |
| 2021-12-08 | 52.12 | $33.85 | 5200 |
| 2021-12-07 | 52.61 | $33.89 | 13605 |
| 2021-12-06 | 44.22 | $33.22 | 18000 |
| 2021-12-03 | 40.17 | $32.95 | 9532 |
| 2021-12-02 | 42.56 | $33.17 | 15621 |
| 2021-12-01 | 35.41 | $32.74 | 14100 |
| 2021-11-30 | 36.31 | $32.83 | 22300 |
| 2021-11-29 | 39.60 | $33.14 | 12400 |
| 2021-11-26 | 36.23 | $32.95 | 4400 |
| 2021-11-24 | 51.00 | $33.99 | 6000 |
| 2021-11-23 | 51.58 | $34.02 | 3536 |
| 2021-11-22 | 52.33 | $34.06 | 10600 |
| 2021-11-19 | 53.25 | $34.11 | 9500 |
| 2021-11-18 | 55.85 | $34.25 | 2222 |
| 2021-11-17 | 58.17 | $34.37 | 4037 |
| 2021-11-16 | 60.77 | $34.50 | 4917 |
| 2021-11-15 | 59.98 | $34.44 | 6000 |
| 2021-11-12 | 59.86 | $34.43 | 12021 |
| 2021-11-11 | 57.83 | $34.27 | 9500 |
| 2021-11-10 | 52.87 | $33.92 | 143700 |
| 2021-11-09 | 57.65 | $34.18 | 8100 |
| 2021-11-08 | 60.66 | $34.33 | 11100 |
| 2021-11-05 | 58.75 | $34.19 | 7438 |
| 2021-11-04 | 59.93 | $34.25 | 4600 |
| 2021-11-03 | 58.88 | $34.17 | 5200 |
| 2021-11-02 | 56.16 | $33.97 | 12400 |
| 2021-11-01 | 57.61 | $34.05 | 4900 |
| 2021-10-29 | 53.62 | $33.77 | 7600 |
| 2021-10-28 | 55.94 | $33.90 | 14443 |
| 2021-10-27 | 54.05 | $33.77 | 12400 |
| 2021-10-26 | 57.48 | $33.96 | 17135 |
| 2021-10-25 | 57.48 | $33.96 | 20122 |
| 2021-10-22 | 56.43 | $33.88 | 17826 |
| 2021-10-21 | 56.04 | $33.85 | 49124 |
| 2021-10-20 | 57.66 | $33.95 | 11400 |
| 2021-10-19 | 57.31 | $33.92 | 11928 |
| 2021-10-18 | 54.44 | $33.68 | 28411 |
| 2021-10-15 | 56.54 | $33.82 | 9900 |
| 2021-10-14 | 53.09 | $33.54 | 54310 |
| 2021-10-13 | 49.85 | $33.30 | 6400 |
| 2021-10-12 | 46.16 | $33.05 | 5711 |
| 2021-10-11 | 47.08 | $33.12 | 2144 |
| 2021-10-08 | 46.51 | $33.08 | 4746 |
| 2021-10-07 | 46.08 | $33.05 | 9200 |
| 2021-10-06 | 41.74 | $32.75 | 13930 |
| 2021-10-05 | 42.83 | $32.85 | 6431 |
| 2021-10-04 | 38.05 | $32.54 | 23700 |
| 2021-10-01 | 42.64 | $32.96 | 12100 |
| 2021-09-30 | 42.87 | $32.98 | 6209 |
| 2021-09-29 | 44.26 | $33.10 | 8700 |
| 2021-09-28 | 42.34 | $32.97 | 13647 |
| 2021-09-27 | 49.13 | $33.52 | 7300 |
| 2021-09-24 | 48.12 | $33.45 | 13811 |
| 2021-09-23 | 51.28 | $33.68 | 10200 |
| 2021-09-22 | 48.19 | $33.46 | 3647 |
| 2021-09-21 | 43.04 | $33.13 | 3000 |
| 2021-09-20 | 38.07 | $32.85 | 6900 |
| 2021-09-17 | 47.83 | $33.54 | 7100 |
| 2021-09-16 | 52.47 | $33.79 | 5900 |
| 2021-09-15 | 53.05 | $33.82 | 7100 |
| 2021-09-14 | 52.72 | $33.80 | 2600 |
| 2021-09-13 | 55.54 | $33.95 | 7224 |
| 2021-09-10 | 53.16 | $33.80 | 13800 |
| 2021-09-09 | 54.07 | $33.85 | 6000 |
| 2021-09-08 | 56.28 | $33.97 | 26522 |
| 2021-09-07 | 61.68 | $34.24 | 11100 |
| 2021-09-03 | 58.61 | $34.02 | 3641 |
| 2021-09-02 | 57.12 | $33.92 | 14300 |
| 2021-09-01 | 57.32 | $33.93 | 5700 |
| 2021-08-31 | 53.05 | $33.65 | 6800 |
| 2021-08-30 | 51.58 | $33.56 | 8429 |
| 2021-08-27 | 51.09 | $33.53 | 9109 |
| 2021-08-26 | 47.40 | $33.31 | 17800 |
| 2021-08-25 | 48.67 | $33.39 | 2746 |
| 2021-08-24 | 50.10 | $33.48 | 5800 |
| 2021-08-23 | 45.90 | $33.23 | 16300 |
| 2021-08-20 | 42.59 | $33.05 | 5600 |
| 2021-08-19 | 40.88 | $32.96 | 54702 |
| 2021-08-18 | 45.31 | $33.27 | 4900 |
| 2021-08-17 | 46.23 | $33.33 | 7140 |
| 2021-08-16 | 50.28 | $33.58 | 3730 |
| 2021-08-13 | 52.74 | $33.72 | 29908 |
| 2021-08-12 | 54.73 | $33.83 | 6018 |
| 2021-08-11 | 56.01 | $33.90 | 7500 |
| 2021-08-10 | 53.35 | $33.72 | 2235 |
| 2021-08-09 | 51.80 | $33.62 | 2541 |
| 2021-08-06 | 50.56 | $33.54 | 4300 |
| 2021-08-05 | 51.51 | $33.60 | 21600 |
| 2021-08-04 | 49.56 | $33.47 | 8300 |
| 2021-08-03 | 48.81 | $33.42 | 13847 |
| 2021-08-02 | 45.75 | $33.22 | 21800 |
| 2021-07-30 | 44.00 | $33.11 | 6135 |
| 2021-07-29 | 45.78 | $33.25 | 12600 |
| 2021-07-28 | 44.56 | $33.17 | 14200 |
| 2021-07-27 | 39.37 | $32.85 | 13005 |
| 2021-07-26 | 43.35 | $33.18 | 9900 |
| 2021-07-23 | 46.17 | $33.39 | 14500 |
| 2021-07-22 | 45.85 | $33.37 | 5423 |
| 2021-07-21 | 44.76 | $33.30 | 3517 |
| 2021-07-20 | 38.93 | $32.95 | 6800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-77.34
2026-07-17
Close Price
$47.10
Vol: 20209
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -77.34 | $47.10 | 20209 |
| 2026-07-16 | -94.97 | $47.36 | 148500 |
| 2026-07-15 | -74.87 | $47.79 | 14100 |
| 2026-07-14 | -78.46 | $47.72 | 36400 |
| 2026-07-13 | -91.04 | $47.42 | 151800 |
| 2026-07-10 | -41.03 | $48.13 | 15822 |
| 2026-07-09 | -40.88 | $47.95 | 35802 |
| 2026-07-08 | -50.46 | $47.59 | 12700 |
| 2026-07-07 | -44.07 | $47.80 | 32248 |
| 2026-07-06 | -19.76 | $48.60 | 38834 |
| 2026-07-02 | -44.68 | $47.78 | 11249 |
| 2026-07-01 | -40.73 | $47.91 | 17815 |
| 2026-06-30 | -23.40 | $48.48 | 13800 |
| 2026-06-29 | -41.03 | $47.90 | 28020 |
| 2026-06-26 | -40.73 | $47.91 | 46200 |
| 2026-06-25 | -31.00 | $48.23 | 18000 |
| 2026-06-24 | -42.55 | $47.85 | 19432 |
| 2026-06-23 | -42.25 | $47.86 | 19303 |
| 2026-06-22 | -1.82 | $49.19 | 11840 |
| 2026-06-18 | -0.99 | $48.96 | 10900 |
| 2026-06-17 | -15.58 | $48.29 | 17236 |
| 2026-06-16 | -13.48 | $48.08 | 26746 |
| 2026-06-15 | -4.66 | $48.30 | 14611 |
| 2026-06-12 | -22.13 | $47.61 | 12915 |
| 2026-06-11 | -29.64 | $47.42 | 14600 |
| 2026-06-10 | -83.00 | $46.07 | 14300 |
| 2026-06-09 | -60.47 | $46.64 | 22300 |
| 2026-06-08 | -60.08 | $46.65 | 30400 |
| 2026-06-05 | -71.94 | $46.35 | 25522 |
| 2026-06-04 | -10.28 | $47.91 | 30841 |
| 2026-06-03 | -11.86 | $47.87 | 15600 |
| 2026-06-02 | -1.82 | $48.12 | 21800 |
| 2026-06-01 | -3.40 | $47.80 | 10626 |
| 2026-05-29 | -7.20 | $47.41 | 29415 |
| 2026-05-28 | -8.18 | $47.38 | 19000 |
| 2026-05-27 | -5.39 | $47.44 | 14604 |
| 2026-05-26 | 0.00 | $47.60 | 12200 |
| 2026-05-22 | -6.45 | $46.66 | 13547 |
| 2026-05-21 | -4.61 | $46.70 | 10734 |
| 2026-05-20 | -16.74 | $46.39 | 4935 |
| 2026-05-19 | -47.44 | $45.73 | 9610 |
| 2026-05-18 | -39.07 | $45.91 | 5100 |
| 2026-05-15 | -42.79 | $45.83 | 10900 |
| 2026-05-14 | -3.72 | $46.67 | 16426 |
| 2026-05-13 | -4.37 | $46.57 | 11905 |
| 2026-05-12 | -29.61 | $46.05 | 20421 |
| 2026-05-11 | -6.31 | $46.53 | 15816 |
| 2026-05-08 | -8.51 | $46.46 | 9100 |
| 2026-05-07 | -25.53 | $46.06 | 9600 |
| 2026-05-06 | 0.00 | $46.66 | 14744 |
| 2026-05-05 | -17.34 | $45.64 | 30516 |
| 2026-05-04 | -27.78 | $45.04 | 29836 |
| 2026-05-01 | -18.52 | $45.34 | 17700 |
| 2026-04-30 | -22.25 | $45.17 | 16725 |
| 2026-04-29 | -37.57 | $44.64 | 17427 |
| 2026-04-28 | -23.69 | $44.99 | 14145 |
| 2026-04-27 | -18.02 | $45.14 | 7300 |
| 2026-04-24 | -15.52 | $45.24 | 11800 |
| 2026-04-23 | -23.95 | $44.86 | 19813 |
| 2026-04-22 | -15.74 | $45.23 | 12300 |
| 2026-04-21 | -22.39 | $44.93 | 12449 |
| 2026-04-20 | -8.65 | $45.55 | 12900 |
| 2026-04-17 | -2.35 | $45.83 | 19323 |
| 2026-04-16 | -5.08 | $45.18 | 18931 |
| 2026-04-15 | -2.95 | $45.21 | 16900 |
| 2026-04-14 | -0.49 | $45.31 | 14200 |
| 2026-04-13 | -0.55 | $44.91 | 9400 |
| 2026-04-10 | -5.01 | $44.67 | 15800 |
| 2026-04-09 | -6.69 | $44.61 | 23800 |
| 2026-04-08 | -3.06 | $44.74 | 10800 |
| 2026-04-07 | -25.51 | $43.07 | 23500 |
| 2026-04-06 | -16.46 | $43.29 | 34909 |
| 2026-04-02 | -27.57 | $43.02 | 25219 |
| 2026-04-01 | -18.52 | $43.24 | 29100 |
| 2026-03-31 | -47.81 | $42.69 | 33000 |
| 2026-03-30 | -87.23 | $41.61 | 10120 |
| 2026-03-27 | -93.12 | $41.52 | 28009 |
| 2026-03-26 | -85.89 | $41.84 | 25534 |
| 2026-03-25 | -67.14 | $42.64 | 6500 |
| 2026-03-24 | -79.86 | $42.12 | 9900 |
| 2026-03-23 | -77.52 | $42.22 | 12847 |
| 2026-03-20 | -97.19 | $41.38 | 5648 |
| 2026-03-19 | -87.78 | $42.44 | 7503 |
| 2026-03-18 | -79.18 | $42.83 | 12639 |
| 2026-03-17 | -65.40 | $43.30 | 11919 |
| 2026-03-16 | -69.79 | $43.15 | 10414 |
| 2026-03-13 | -87.39 | $42.55 | 14100 |
| 2026-03-12 | -86.22 | $42.59 | 21246 |
| 2026-03-11 | -64.20 | $43.36 | 46740 |
| 2026-03-10 | -68.34 | $43.22 | 21000 |
| 2026-03-09 | -68.05 | $43.23 | 17200 |
| 2026-03-06 | -91.33 | $42.79 | 18900 |
| 2026-03-05 | -91.70 | $43.10 | 12029 |
| 2026-03-04 | -58.11 | $43.99 | 16300 |
| 2026-03-03 | -71.70 | $43.63 | 13511 |
| 2026-03-02 | -22.67 | $44.97 | 8700 |
| 2026-02-27 | -10.24 | $45.27 | 19503 |
| 2026-02-26 | -5.51 | $45.39 | 14741 |
| 2026-02-25 | -2.36 | $45.47 | 9800 |
| 2026-02-24 | 0.00 | $45.19 | 7803 |
| 2026-02-23 | -12.90 | $44.80 | 8925 |
| 2026-02-20 | -0.46 | $45.07 | 15000 |
| 2026-02-19 | -3.16 | $44.75 | 18700 |
| 2026-02-18 | -4.98 | $44.70 | 13900 |
| 2026-02-17 | -18.22 | $44.38 | 17638 |
| 2026-02-13 | -18.22 | $44.38 | 7905 |
| 2026-02-12 | -19.07 | $44.36 | 13512 |
| 2026-02-11 | 0.00 | $44.73 | 9000 |
| 2026-02-10 | -4.83 | $44.42 | 15812 |
| 2026-02-09 | -3.76 | $44.24 | 11332 |
| 2026-02-06 | 0.00 | $44.01 | 12800 |
| 2026-02-05 | -45.09 | $43.06 | 9225 |
| 2026-02-04 | -24.43 | $43.41 | 20200 |
| 2026-02-03 | -16.67 | $43.43 | 8516 |
| 2026-02-02 | -21.02 | $43.33 | 15000 |
| 2026-01-30 | -34.47 | $42.99 | 9700 |
| 2026-01-29 | -12.90 | $43.38 | 7227 |
| 2026-01-28 | -2.24 | $43.40 | 7100 |
| 2026-01-27 | -0.89 | $43.43 | 9517 |
| 2026-01-26 | -12.44 | $43.09 | 32800 |
| 2026-01-23 | -11.44 | $43.09 | 7500 |
| 2026-01-22 | -11.86 | $43.08 | 15500 |
| 2026-01-21 | -13.31 | $43.03 | 14300 |
| 2026-01-20 | -32.16 | $42.54 | 16900 |
| 2026-01-16 | -5.10 | $43.23 | 17900 |
| 2026-01-15 | -5.88 | $43.21 | 11333 |
| 2026-01-14 | 0.00 | $43.08 | 9100 |
| 2026-01-13 | -5.31 | $42.95 | 16200 |
| 2026-01-12 | 0.00 | $43.07 | 9600 |
| 2026-01-09 | -7.73 | $42.60 | 17217 |
| 2026-01-08 | -8.19 | $42.38 | 26645 |
| 2026-01-07 | -25.73 | $42.08 | 60700 |
| 2026-01-06 | -2.34 | $42.48 | 8435 |
| 2026-01-05 | -17.86 | $42.19 | 20600 |
| 2026-01-02 | -38.10 | $41.85 | 98830 |
| 2025-12-31 | -75.60 | $41.22 | 15909 |
| 2025-12-30 | -66.67 | $41.37 | 8700 |
| 2025-12-29 | -69.64 | $41.32 | 32920 |
| 2025-12-26 | -45.16 | $41.32 | 15500 |
| 2025-12-24 | -56.99 | $41.21 | 12300 |
| 2025-12-23 | -45.52 | $41.13 | 17400 |
| 2025-12-22 | -47.06 | $41.02 | 18104 |
| 2025-12-19 | -42.08 | $40.97 | 10900 |
| 2025-12-18 | -20.86 | $41.35 | 7251 |
| 2025-12-17 | -37.43 | $41.04 | 16500 |
| 2025-12-16 | -25.67 | $41.26 | 11200 |
| 2025-12-15 | -9.09 | $41.57 | 13409 |
| 2025-12-12 | -13.37 | $41.49 | 7847 |
| 2025-12-11 | 0.00 | $41.74 | 12008 |
| 2025-12-10 | -12.76 | $41.58 | 18500 |
| 2025-12-09 | -24.49 | $41.35 | 26120 |
| 2025-12-08 | -21.94 | $41.40 | 8833 |
| 2025-12-05 | -18.37 | $41.47 | 68300 |
| 2025-12-04 | -22.96 | $41.38 | 10031 |
| 2025-12-03 | -31.12 | $41.22 | 12900 |
| 2025-12-02 | -38.78 | $41.07 | 6708 |
| 2025-12-01 | -41.33 | $41.02 | 20922 |
| 2025-11-28 | -33.16 | $41.18 | 2500 |
| 2025-11-26 | -38.27 | $41.08 | 18723 |
| 2025-11-25 | -55.61 | $40.74 | 12902 |
| 2025-11-24 | -68.88 | $40.48 | 11500 |
| 2025-11-21 | -78.06 | $40.30 | 9600 |
| 2025-11-20 | -100.00 | $39.87 | 10200 |
| 2025-11-19 | -82.49 | $40.37 | 30500 |
| 2025-11-18 | -85.88 | $40.31 | 27039 |
| 2025-11-17 | -72.33 | $40.68 | 53533 |
| 2025-11-14 | -42.14 | $41.16 | 19800 |
| 2025-11-13 | -31.77 | $41.22 | 23639 |
| 2025-11-12 | -1.56 | $41.80 | 32629 |
| 2025-11-11 | -2.96 | $41.54 | 14548 |
| 2025-11-10 | 0.00 | $41.41 | 14700 |
| 2025-11-07 | -32.30 | $40.74 | 27719 |
| 2025-11-06 | -18.36 | $40.88 | 8500 |
| 2025-11-05 | -6.76 | $41.12 | 18723 |
| 2025-11-04 | -18.84 | $40.87 | 11500 |
| 2025-11-03 | -1.45 | $41.23 | 9800 |
| 2025-10-31 | -7.77 | $41.09 | 17400 |
| 2025-10-30 | -7.28 | $41.10 | 7400 |
| 2025-10-29 | -0.49 | $41.24 | 9321 |
| 2025-10-28 | -4.95 | $41.11 | 13700 |
| 2025-10-27 | 0.00 | $41.15 | 17500 |
| 2025-10-24 | -4.09 | $40.83 | 14511 |
| 2025-10-23 | -4.76 | $40.66 | 8200 |
| 2025-10-22 | -16.07 | $40.37 | 17700 |
| 2025-10-21 | -14.29 | $40.40 | 22609 |
| 2025-10-20 | -5.95 | $40.54 | 21605 |
| 2025-10-17 | -22.00 | $40.13 | 5900 |
| 2025-10-16 | -25.33 | $40.08 | 21433 |
| 2025-10-15 | -31.33 | $39.99 | 11200 |
| 2025-10-14 | -41.98 | $39.78 | 7700 |
| 2025-10-13 | -40.12 | $39.81 | 7200 |
| 2025-10-10 | -76.54 | $39.22 | 32048 |
| 2025-10-09 | -14.20 | $40.23 | 19100 |
| 2025-10-08 | -1.28 | $40.38 | 14222 |
| 2025-10-07 | -13.79 | $40.15 | 17900 |
| 2025-10-06 | -3.74 | $40.32 | 13503 |
| 2025-10-03 | -2.34 | $40.08 | 10131 |
| 2025-10-02 | -4.65 | $39.83 | 6613 |
| 2025-10-01 | 0.00 | $39.68 | 6100 |
| 2025-09-30 | 0.00 | $39.41 | 9837 |
| 2025-09-29 | -7.09 | $39.29 | 9509 |
| 2025-09-26 | -16.31 | $39.16 | 4405 |
| 2025-09-25 | -19.86 | $39.11 | 28800 |
| 2025-09-24 | -10.64 | $39.24 | 11813 |
| 2025-09-23 | -9.35 | $39.24 | 39400 |
| 2025-09-22 | -0.79 | $39.23 | 9628 |
| 2025-09-19 | -8.87 | $39.11 | 4806 |
| 2025-09-18 | -8.06 | $39.12 | 9300 |
| 2025-09-17 | -10.62 | $38.99 | 9200 |
| 2025-09-16 | -12.39 | $38.97 | 8900 |
| 2025-09-15 | -2.65 | $39.08 | 10300 |
| 2025-09-12 | -12.61 | $38.95 | 4534 |
| 2025-09-11 | -1.80 | $39.07 | 6200 |
| 2025-09-10 | -27.96 | $38.65 | 18625 |
| 2025-09-09 | -32.32 | $38.59 | 9800 |
| 2025-09-08 | -35.40 | $38.51 | 20400 |
| 2025-09-05 | -50.44 | $38.34 | 11913 |
| 2025-09-04 | -48.06 | $38.29 | 30605 |
| 2025-09-03 | -46.54 | $38.17 | 10000 |
| 2025-09-02 | -46.99 | $38.13 | 9821 |
| 2025-08-29 | -36.90 | $38.22 | 6900 |
| 2025-08-28 | -21.85 | $38.39 | 23500 |
| 2025-08-27 | -24.37 | $38.33 | 14743 |
| 2025-08-26 | -18.07 | $38.48 | 12320 |
| 2025-08-25 | -13.45 | $38.59 | 10100 |
| 2025-08-22 | -6.30 | $38.76 | 10046 |
| 2025-08-21 | -5.88 | $38.45 | 9900 |
| 2025-08-20 | -4.41 | $38.48 | 7023 |
| 2025-08-19 | -4.90 | $38.47 | 10713 |
| 2025-08-18 | -1.52 | $38.48 | 10337 |
| 2025-08-15 | -2.12 | $38.38 | 9800 |
| 2025-08-14 | -1.65 | $38.32 | 16201 |
| 2025-08-13 | -0.55 | $38.34 | 11513 |
| 2025-08-12 | 0.00 | $38.13 | 8124 |
| 2025-08-11 | -6.62 | $37.80 | 7422 |
| 2025-08-08 | -0.74 | $37.88 | 9600 |
| 2025-08-07 | -7.94 | $37.69 | 6900 |
| 2025-08-06 | -21.43 | $37.52 | 10100 |
| 2025-08-05 | -35.71 | $37.34 | 6007 |
| 2025-08-04 | -44.44 | $37.23 | 11514 |
| 2025-08-01 | -78.57 | $36.80 | 11932 |
| 2025-07-31 | -45.08 | $37.24 | 10712 |
| 2025-07-30 | -27.13 | $37.44 | 16045 |
| 2025-07-29 | -21.71 | $37.51 | 24700 |
| 2025-07-28 | -26.36 | $37.45 | 15000 |
| 2025-07-25 | -15.27 | $37.59 | 13047 |
| 2025-07-24 | -9.55 | $37.64 | 6500 |
| 2025-07-23 | -0.63 | $37.78 | 16237 |
| 2025-07-22 | -14.78 | $37.17 | 8715 |
| 2025-07-21 | -15.09 | $37.10 | 6900 |
| 2025-07-18 | -19.65 | $37.11 | 13700 |
| 2025-07-17 | -6.94 | $37.33 | 12248 |
| 2025-07-16 | -27.27 | $37.00 | 9035 |
| 2025-07-15 | -30.11 | $36.95 | 8205 |
| 2025-07-14 | -27.27 | $37.00 | 23934 |
| 2025-07-11 | -34.09 | $36.88 | 8200 |
| 2025-07-10 | -25.57 | $37.03 | 9925 |
| 2025-07-09 | -28.41 | $36.98 | 9300 |
| 2025-07-08 | -36.93 | $36.83 | 11700 |
| 2025-07-07 | -49.43 | $36.61 | 23549 |
| 2025-07-03 | -38.07 | $36.81 | 5927 |
| 2025-07-02 | -47.16 | $36.65 | 10433 |
| 2025-07-01 | -48.86 | $36.62 | 9900 |
| 2025-06-30 | -48.86 | $36.62 | 11100 |
| 2025-06-27 | -46.59 | $36.66 | 24301 |
| 2025-06-26 | -55.11 | $36.51 | 14513 |
| 2025-06-25 | -70.45 | $36.24 | 8502 |
| 2025-06-24 | -61.93 | $36.39 | 13700 |
| 2025-06-23 | -84.09 | $36.00 | 10500 |
| 2025-06-20 | -92.61 | $35.85 | 57200 |
| 2025-06-18 | -50.00 | $36.71 | 39831 |
| 2025-06-17 | -53.90 | $36.65 | 10400 |
| 2025-06-16 | -41.06 | $36.83 | 16800 |
| 2025-06-13 | -56.95 | $36.59 | 4600 |
| 2025-06-12 | -13.82 | $37.00 | 13100 |
| 2025-06-11 | -10.57 | $37.04 | 13013 |
| 2025-06-10 | 0.00 | $37.09 | 7900 |
| 2025-06-09 | -5.71 | $36.93 | 18900 |
| 2025-06-06 | -0.70 | $36.87 | 8200 |
| 2025-06-05 | -10.42 | $36.60 | 14600 |
| 2025-06-04 | -0.65 | $36.69 | 28438 |
| 2025-06-03 | -12.26 | $36.51 | 14125 |
| 2025-06-02 | -14.57 | $36.44 | 5000 |
| 2025-05-30 | -18.54 | $36.38 | 10100 |
| 2025-05-29 | -15.15 | $36.41 | 8100 |
| 2025-05-28 | -13.53 | $36.38 | 12309 |
| 2025-05-27 | -1.45 | $36.63 | 19334 |
| 2025-05-23 | -23.38 | $36.13 | 33500 |
| 2025-05-22 | -15.92 | $36.28 | 30300 |
| 2025-05-21 | -11.65 | $36.31 | 6334 |
| 2025-05-20 | -2.01 | $36.55 | 4300 |
| 2025-05-19 | -2.41 | $36.43 | 9200 |
| 2025-05-16 | 0.00 | $36.41 | 8913 |
| 2025-05-15 | 0.00 | $36.28 | 8700 |
| 2025-05-14 | -3.04 | $36.12 | 23500 |
| 2025-05-13 | -3.04 | $36.12 | 15100 |
| 2025-05-12 | -1.82 | $36.16 | 19200 |
| 2025-05-09 | -2.69 | $35.53 | 15600 |
| 2025-05-08 | -2.65 | $35.46 | 10843 |
| 2025-05-07 | -6.03 | $35.26 | 11100 |
| 2025-05-06 | -4.87 | $35.31 | 11214 |
| 2025-05-05 | -2.16 | $35.43 | 16700 |
| 2025-05-02 | -0.22 | $35.52 | 28500 |
| 2025-05-01 | -2.33 | $35.09 | 33308 |
| 2025-04-30 | -12.45 | $34.91 | 54306 |
| 2025-04-29 | -13.88 | $34.87 | 55500 |
| 2025-04-28 | -14.75 | $34.83 | 135745 |
| 2025-04-25 | -20.68 | $34.89 | 9134 |
| 2025-04-24 | -27.00 | $34.74 | 10046 |
| 2025-04-23 | -34.70 | $34.40 | 25500 |
| 2025-04-22 | -42.49 | $34.04 | 40403 |
| 2025-04-21 | -60.15 | $33.08 | 12900 |
| 2025-04-17 | -51.55 | $33.55 | 10430 |
| 2025-04-16 | -57.22 | $33.24 | 9529 |
| 2025-04-15 | -53.01 | $33.55 | 34738 |
| 2025-04-14 | -57.27 | $33.31 | 21600 |
| 2025-04-11 | -62.59 | $33.01 | 57200 |
| 2025-04-10 | -74.65 | $32.33 | 9800 |
| 2025-04-09 | -54.96 | $33.44 | 26643 |
| 2025-04-08 | -92.91 | $31.30 | 20107 |
| 2025-04-07 | -89.36 | $31.50 | 41600 |
| 2025-04-04 | -98.39 | $32.26 | 62400 |
| 2025-04-03 | -99.56 | $34.28 | 31916 |
| 2025-04-02 | -69.74 | $35.48 | 13800 |
| 2025-04-01 | -70.39 | $35.47 | 152800 |
| 2025-03-31 | -75.66 | $35.39 | 24548 |
| 2025-03-28 | -63.82 | $35.57 | 20002 |
| 2025-03-27 | -32.24 | $36.05 | 12800 |
| 2025-03-26 | -34.21 | $36.02 | 51100 |
| 2025-03-25 | -15.13 | $36.31 | 47043 |
| 2025-03-24 | -20.39 | $36.23 | 32125 |
| 2025-03-21 | -29.61 | $36.09 | 17455 |
| 2025-03-20 | -19.08 | $36.25 | 32324 |
| 2025-03-19 | -6.58 | $36.44 | 27080 |
| 2025-03-18 | -14.97 | $36.27 | 23200 |
| 2025-03-17 | -9.52 | $36.35 | 16211 |
| 2025-03-14 | -36.73 | $35.95 | 34113 |
| 2025-03-13 | -80.95 | $35.30 | 59900 |
| 2025-03-12 | -69.39 | $35.47 | 39423 |
| 2025-03-11 | -81.63 | $35.29 | 28200 |
| 2025-03-10 | -87.12 | $35.34 | 58805 |
| 2025-03-07 | -26.27 | $36.18 | 62500 |
| 2025-03-06 | -47.46 | $35.93 | 15802 |
| 2025-03-05 | -17.60 | $36.27 | 14600 |
| 2025-03-04 | -63.20 | $35.70 | 23142 |
| 2025-03-03 | -43.40 | $35.80 | 24300 |
| 2025-02-28 | -38.46 | $35.86 | 23400 |
| 2025-02-27 | -38.46 | $35.86 | 13700 |
| 2025-02-26 | -16.67 | $36.20 | 14100 |
| 2025-02-25 | -30.77 | $35.98 | 19300 |
| 2025-02-24 | -35.93 | $35.86 | 11000 |
| 2025-02-21 | -29.34 | $35.97 | 22901 |
| 2025-02-20 | -17.96 | $36.16 | 10900 |
| 2025-02-19 | -15.57 | $36.20 | 17600 |
| 2025-02-18 | -2.40 | $36.42 | 39947 |
| 2025-02-14 | -6.41 | $36.15 | 29300 |
| 2025-02-13 | -2.25 | $36.13 | 15645 |
| 2025-02-12 | -1.69 | $35.98 | 19600 |
| 2025-02-11 | -2.04 | $35.80 | 31400 |
| 2025-02-10 | 0.00 | $35.81 | 16548 |
| 2025-02-07 | -14.93 | $35.43 | 17800 |
| 2025-02-06 | -6.47 | $35.60 | 15400 |
| 2025-02-05 | -12.31 | $35.43 | 13837 |
| 2025-02-04 | -18.46 | $35.31 | 12400 |
| 2025-02-03 | -32.82 | $35.03 | 21300 |
| 2025-01-31 | -15.90 | $35.36 | 11546 |
| 2025-01-30 | -4.62 | $35.58 | 16227 |
| 2025-01-29 | -6.92 | $35.18 | 35600 |
| 2025-01-28 | -5.44 | $35.09 | 30536 |
| 2025-01-27 | -16.33 | $34.93 | 21600 |
| 2025-01-24 | -2.04 | $35.14 | 19400 |
| 2025-01-23 | -5.44 | $35.02 | 50120 |
| 2025-01-22 | -8.51 | $34.94 | 58019 |
| 2025-01-21 | -9.04 | $34.93 | 68900 |
| 2025-01-17 | -0.63 | $34.79 | 31800 |
| 2025-01-16 | -32.58 | $34.42 | 28901 |
| 2025-01-15 | -38.33 | $34.33 | 11100 |
| 2025-01-14 | -64.76 | $33.96 | 16421 |
| 2025-01-13 | -68.57 | $33.88 | 30700 |
| 2025-01-10 | -65.24 | $33.95 | 50000 |
| 2025-01-08 | -43.81 | $34.40 | 78100 |
| 2025-01-07 | -43.93 | $34.42 | 27900 |
| 2025-01-06 | -44.86 | $34.40 | 19045 |
| 2025-01-03 | -52.34 | $34.24 | 56700 |
| 2025-01-02 | -57.94 | $34.12 | 39000 |
| 2024-12-31 | -65.42 | $33.96 | 70402 |
| 2024-12-30 | -69.63 | $33.87 | 63700 |
| 2024-12-27 | -63.55 | $34.00 | 30003 |
| 2024-12-26 | -58.88 | $34.10 | 9428 |
| 2024-12-24 | -62.15 | $34.03 | 11615 |
| 2024-12-23 | -70.56 | $33.85 | 23401 |
| 2024-12-20 | -84.58 | $33.55 | 29634 |
| 2024-12-19 | -95.14 | $33.99 | 9900 |
| 2024-12-18 | -99.31 | $33.93 | 9540 |
| 2024-12-17 | -60.69 | $34.48 | 211645 |
| 2024-12-16 | -24.14 | $35.01 | 14729 |
| 2024-12-13 | -33.79 | $34.87 | 11200 |
| 2024-12-12 | -31.03 | $34.91 | 3100 |
| 2024-12-11 | -16.13 | $35.11 | 8237 |
| 2024-12-10 | -32.90 | $34.85 | 12811 |
| 2024-12-09 | -13.55 | $35.15 | 4700 |
| 2024-12-06 | -5.00 | $34.95 | 7800 |
| 2024-12-05 | -6.72 | $34.92 | 3928 |
| 2024-12-04 | -12.61 | $34.85 | 8600 |
| 2024-12-03 | -17.65 | $34.79 | 3600 |
| 2024-12-02 | -27.73 | $34.67 | 5600 |
| 2024-11-29 | -49.58 | $34.41 | 1630 |
| 2024-11-27 | -71.43 | $34.15 | 7000 |
| 2024-11-26 | -67.23 | $34.20 | 8124 |
| 2024-11-25 | -54.84 | $34.37 | 5618 |
| 2024-11-22 | -56.25 | $34.37 | 4301 |
| 2024-11-21 | -67.97 | $34.22 | 4048 |
| 2024-11-20 | -75.78 | $34.12 | 14900 |
| 2024-11-19 | -74.22 | $34.14 | 6600 |
| 2024-11-18 | -73.44 | $34.15 | 13342 |
| 2024-11-15 | -87.68 | $33.98 | 16320 |
| 2024-11-14 | -77.85 | $34.14 | 6340 |
| 2024-11-13 | -85.23 | $34.03 | 23542 |
| 2024-11-12 | -93.60 | $34.13 | 12414 |
| 2024-11-11 | -63.55 | $34.62 | 7300 |
| 2024-11-08 | -76.99 | $34.49 | 11333 |
| 2024-11-07 | -34.51 | $34.97 | 4028 |
| 2024-11-06 | -68.14 | $34.59 | 3400 |
| 2024-11-05 | -64.60 | $34.63 | 4814 |
| 2024-11-04 | -83.19 | $34.42 | 14400 |
| 2024-11-01 | -87.80 | $34.38 | 193130 |
| 2024-10-31 | -92.68 | $34.32 | 6600 |
| 2024-10-30 | -98.78 | $34.65 | 9300 |
| 2024-10-29 | -72.97 | $34.92 | 4700 |
| 2024-10-28 | -55.41 | $35.05 | 5505 |
| 2024-10-25 | -90.54 | $34.79 | 18717 |
| 2024-10-24 | -91.89 | $34.78 | 60700 |
| 2024-10-23 | -91.89 | $34.78 | 7612 |
| 2024-10-22 | -40.68 | $34.98 | 6814 |
| 2024-10-21 | -31.45 | $35.07 | 3437 |
| 2024-10-18 | -12.16 | $35.28 | 14600 |
| 2024-10-17 | -22.89 | $35.08 | 3300 |
| 2024-10-16 | -24.10 | $35.06 | 2212 |
| 2024-10-15 | -27.07 | $34.84 | 5300 |
| 2024-10-14 | -4.80 | $35.35 | 9348 |
| 2024-10-11 | -6.55 | $35.31 | 3900 |
| 2024-10-10 | -14.85 | $35.12 | 5100 |
| 2024-10-09 | -13.54 | $35.15 | 3400 |
| 2024-10-08 | -15.16 | $35.04 | 15244 |
| 2024-10-07 | -1.44 | $35.42 | 6900 |
| 2024-10-04 | 0.00 | $35.42 | 5409 |
| 2024-10-03 | -6.40 | $35.01 | 10000 |
| 2024-10-02 | -0.80 | $35.15 | 7034 |
| 2024-10-01 | -10.04 | $34.91 | 7300 |
| 2024-09-30 | -10.44 | $34.90 | 9700 |
| 2024-09-27 | -8.03 | $34.96 | 8000 |
| 2024-09-26 | -0.40 | $35.15 | 7000 |
| 2024-09-25 | -2.21 | $34.44 | 4400 |
| 2024-09-24 | -1.11 | $34.46 | 12317 |
| 2024-09-23 | -2.13 | $34.05 | 5800 |
| 2024-09-20 | -15.94 | $33.83 | 1949 |
| 2024-09-19 | -3.62 | $34.00 | 5300 |
| 2024-09-18 | -43.48 | $33.45 | 8700 |
| 2024-09-17 | -41.30 | $33.48 | 7400 |
| 2024-09-16 | -42.03 | $33.47 | 6521 |
| 2024-09-13 | -50.00 | $33.36 | 12147 |
| 2024-09-12 | -49.28 | $33.37 | 1900 |
| 2024-09-11 | -61.59 | $33.20 | 4600 |
| 2024-09-10 | -78.26 | $32.97 | 4000 |
| 2024-09-09 | -61.29 | $33.10 | 2109 |
| 2024-09-06 | -78.82 | $32.71 | 4501 |
| 2024-09-05 | -41.80 | $33.26 | 2400 |
| 2024-09-04 | -32.14 | $33.33 | 13410 |
| 2024-09-03 | -17.63 | $33.56 | 8200 |
| 2024-08-30 | 0.00 | $34.05 | 5300 |
| 2024-08-29 | -5.16 | $33.84 | 6023 |
| 2024-08-28 | -7.07 | $33.66 | 6900 |
| 2024-08-27 | -5.33 | $33.74 | 17741 |
| 2024-08-26 | -6.33 | $33.71 | 2613 |
| 2024-08-23 | -2.00 | $33.84 | 3300 |
| 2024-08-22 | -13.67 | $33.49 | 7400 |
| 2024-08-21 | -9.33 | $33.62 | 9430 |
| 2024-08-20 | -16.67 | $33.40 | 14805 |
| 2024-08-19 | -6.33 | $33.71 | 3138 |
| 2024-08-16 | -14.90 | $33.47 | 3640 |
| 2024-08-15 | -14.57 | $33.48 | 8900 |
| 2024-08-14 | -35.56 | $32.93 | 15200 |
| 2024-08-13 | -36.51 | $32.90 | 6128 |
| 2024-08-12 | -53.31 | $32.52 | 16200 |
| 2024-08-09 | -55.17 | $32.46 | 3120 |
| 2024-08-08 | -59.50 | $32.37 | 18400 |
| 2024-08-07 | -74.93 | $31.81 | 17100 |
| 2024-08-06 | -81.27 | $31.58 | 18300 |
| 2024-08-05 | -87.33 | $31.36 | 14204 |
| 2024-08-02 | -95.08 | $32.21 | 9100 |
| 2024-08-01 | -87.73 | $33.10 | 5405 |
| 2024-07-31 | -46.01 | $33.78 | 9217 |
| 2024-07-30 | -69.94 | $33.39 | 84430 |
| 2024-07-29 | -68.71 | $33.41 | 14635 |
| 2024-07-26 | -66.87 | $33.44 | 5745 |
| 2024-07-25 | -87.12 | $33.11 | 14646 |
| 2024-07-24 | -97.66 | $33.28 | 16337 |
| 2024-07-23 | -67.50 | $33.72 | 4000 |
| 2024-07-22 | -52.50 | $33.90 | 21200 |
| 2024-07-19 | -71.97 | $33.58 | 7148 |
| 2024-07-18 | -56.06 | $33.79 | 9700 |
| 2024-07-17 | -43.94 | $33.95 | 8300 |
| 2024-07-16 | -11.76 | $34.37 | 4446 |
| 2024-07-15 | -24.26 | $34.20 | 10000 |
| 2024-07-12 | -5.88 | $34.45 | 12022 |
| 2024-07-11 | -4.46 | $34.24 | 2124 |
| 2024-07-10 | 0.00 | $34.25 | 11000 |
| 2024-07-09 | -25.81 | $33.86 | 3206 |
| 2024-07-08 | -17.20 | $33.94 | 15700 |
| 2024-07-05 | -15.05 | $33.96 | 18145 |
| 2024-07-03 | 0.00 | $34.10 | 2800 |
| 2024-07-02 | -40.58 | $33.58 | 6503 |
| 2024-07-01 | -52.17 | $33.50 | 14513 |
| 2024-06-28 | -66.67 | $33.38 | 6200 |
| 2024-06-27 | -68.25 | $33.37 | 6114 |
| 2024-06-26 | -60.32 | $33.42 | 6035 |
| 2024-06-25 | -50.79 | $33.48 | 3500 |
| 2024-06-24 | -61.90 | $33.41 | 4827 |
| 2024-06-21 | -89.47 | $33.25 | 3044 |
| 2024-06-20 | -34.21 | $33.67 | 8300 |
| 2024-06-18 | -52.56 | $33.54 | 18300 |
| 2024-06-17 | -76.09 | $33.39 | 13911 |
| 2024-06-14 | -88.04 | $33.28 | 9900 |
| 2024-06-13 | -71.11 | $33.45 | 14300 |
| 2024-06-12 | -44.44 | $33.69 | 89519 |
| 2024-06-11 | -73.33 | $33.43 | 196900 |
| 2024-06-10 | -42.22 | $33.71 | 31040 |
| 2024-06-07 | -47.78 | $33.66 | 294404 |
| 2024-06-06 | -41.11 | $33.72 | 28500 |
| 2024-06-05 | -52.17 | $33.61 | 60129 |
| 2024-06-04 | -86.96 | $33.29 | 35700 |
| 2024-06-03 | -65.00 | $33.44 | 15900 |
| 2024-05-31 | -46.40 | $33.51 | 57300 |
| 2024-05-30 | -50.70 | $33.37 | 5800 |
| 2024-05-29 | -53.13 | $33.24 | 19316 |
| 2024-05-28 | -25.63 | $33.68 | 9600 |
| 2024-05-24 | -23.75 | $33.71 | 8001 |
| 2024-05-23 | -33.75 | $33.55 | 12749 |
| 2024-05-22 | -22.99 | $33.66 | 13003 |
| 2024-05-21 | -8.56 | $33.93 | 5300 |
| 2024-05-20 | -4.28 | $34.01 | 9248 |
| 2024-05-17 | -1.04 | $33.99 | 11217 |
| 2024-05-16 | -1.94 | $33.89 | 9500 |
| 2024-05-15 | -1.48 | $33.87 | 9500 |
| 2024-05-14 | -2.13 | $33.71 | 11700 |
| 2024-05-13 | -4.89 | $33.62 | 6509 |
| 2024-05-10 | -6.90 | $33.49 | 12644 |
| 2024-05-09 | -1.27 | $33.42 | 2700 |
| 2024-05-08 | -1.38 | $33.30 | 12500 |
| 2024-05-07 | -2.76 | $33.28 | 7438 |
| 2024-05-06 | 0.00 | $33.19 | 7914 |
| 2024-05-03 | -1.80 | $32.96 | 4400 |
| 2024-05-02 | -13.51 | $32.83 | 4000 |
| 2024-05-01 | -40.54 | $32.53 | 10800 |
| 2024-04-30 | -33.33 | $32.61 | 3200 |
| 2024-04-29 | -15.32 | $32.81 | 6500 |
| 2024-04-26 | -21.24 | $32.76 | 5100 |
| 2024-04-25 | -53.98 | $32.39 | 7600 |
| 2024-04-24 | -42.48 | $32.52 | 11338 |
| 2024-04-23 | -45.13 | $32.49 | 5500 |
| 2024-04-22 | -62.83 | $32.29 | 3600 |
| 2024-04-19 | -95.58 | $31.92 | 12400 |
| 2024-04-18 | -93.69 | $31.96 | 6300 |
| 2024-04-17 | -95.50 | $31.94 | 6000 |
| 2024-04-16 | -90.09 | $32.00 | 5100 |
| 2024-04-15 | -87.80 | $32.28 | 4006 |
| 2024-04-12 | -71.74 | $32.34 | 5006 |
| 2024-04-11 | -24.73 | $32.77 | 10200 |
| 2024-04-10 | -41.94 | $32.61 | 10500 |
| 2024-04-09 | -24.73 | $32.77 | 6447 |
| 2024-04-08 | -22.22 | $32.76 | 4200 |
| 2024-04-05 | -36.11 | $32.61 | 14800 |
| 2024-04-04 | -45.37 | $32.51 | 44300 |
| 2024-04-03 | -26.85 | $32.71 | 4000 |
| 2024-04-02 | -23.88 | $32.68 | 5916 |
| 2024-04-01 | -7.46 | $32.90 | 18418 |
| 2024-03-28 | -4.13 | $32.82 | 20400 |
| 2024-03-27 | 0.00 | $32.77 | 8944 |
| 2024-03-26 | -8.13 | $32.64 | 11537 |
| 2024-03-25 | -13.82 | $32.57 | 6800 |
| 2024-03-22 | -4.88 | $32.68 | 7300 |
| 2024-03-21 | -7.32 | $32.65 | 14116 |
| 2024-03-20 | 0.00 | $32.56 | 63900 |
| 2024-03-19 | -8.33 | $32.29 | 7100 |
| 2024-03-18 | -10.58 | $32.19 | 4336 |
| 2024-03-15 | -15.38 | $32.14 | 5648 |
| 2024-03-14 | -9.09 | $32.19 | 3000 |
| 2024-03-13 | -5.59 | $32.20 | 6700 |
| 2024-03-12 | -1.19 | $32.24 | 9400 |
| 2024-03-11 | -15.95 | $31.95 | 7524 |
| 2024-03-08 | -7.98 | $32.08 | 6200 |
| 2024-03-07 | -0.62 | $32.19 | 4221 |
| 2024-03-06 | -3.38 | $32.01 | 5231 |
| 2024-03-05 | -13.43 | $31.74 | 3900 |
| 2024-03-04 | -3.62 | $31.87 | 5500 |
| 2024-03-01 | -2.82 | $31.88 | 7547 |
| 2024-02-29 | -12.12 | $31.62 | 4224 |
| 2024-02-28 | -18.98 | $31.52 | 6500 |
| 2024-02-27 | -5.11 | $31.71 | 5416 |
| 2024-02-26 | -10.95 | $31.63 | 4500 |
| 2024-02-23 | -2.19 | $31.75 | 6200 |
| 2024-02-22 | -2.24 | $31.68 | 11005 |
| 2024-02-21 | -0.97 | $31.36 | 7200 |
| 2024-02-20 | -3.05 | $31.33 | 11400 |
| 2024-02-16 | -3.76 | $31.32 | 7128 |
| 2024-02-15 | 0.00 | $31.20 | 8500 |
| 2024-02-14 | -3.42 | $31.02 | 37124 |
| 2024-02-13 | -26.28 | $30.70 | 37300 |
| 2024-02-12 | -3.65 | $31.01 | 5000 |
| 2024-02-09 | -0.80 | $30.93 | 3727 |
| 2024-02-08 | -3.39 | $30.83 | 3535 |
| 2024-02-07 | -5.08 | $30.81 | 10337 |
| 2024-02-06 | 0.00 | $30.87 | 7822 |
| 2024-02-05 | -6.00 | $30.63 | 6700 |
| 2024-02-02 | -4.08 | $30.63 | 8709 |
| 2024-02-01 | -6.19 | $30.60 | 6001 |
| 2024-01-31 | -25.77 | $30.41 | 5200 |
| 2024-01-30 | -9.28 | $30.57 | 5135 |
| 2024-01-29 | 0.00 | $30.66 | 8113 |
| 2024-01-26 | -4.44 | $30.55 | 8946 |
| 2024-01-25 | 0.00 | $30.50 | 4421 |
| 2024-01-24 | -13.33 | $30.34 | 9800 |
| 2024-01-23 | -26.47 | $30.19 | 19040 |
| 2024-01-22 | -39.71 | $30.10 | 7144 |
| 2024-01-19 | -38.24 | $30.11 | 2916 |
| 2024-01-18 | -55.88 | $29.99 | 3312 |
| 2024-01-17 | -89.71 | $29.76 | 3700 |
| 2024-01-16 | -50.00 | $30.05 | 5800 |
| 2024-01-12 | -9.38 | $30.31 | 4333 |
| 2024-01-11 | -9.72 | $30.22 | 7900 |
| 2024-01-10 | -13.89 | $30.19 | 13700 |
| 2024-01-09 | -29.73 | $30.07 | 4600 |
| 2024-01-08 | -2.53 | $30.27 | 23900 |
| 2024-01-05 | -22.22 | $30.09 | 5438 |
| 2024-01-04 | -23.33 | $30.08 | 9038 |
| 2024-01-03 | -27.84 | $30.02 | 3727 |
| 2024-01-02 | -17.53 | $30.12 | 4540 |
| 2023-12-29 | -8.25 | $30.21 | 12600 |
| 2023-12-28 | -9.28 | $30.20 | 31016 |
| 2023-12-27 | -7.29 | $30.15 | 32744 |
| 2023-12-26 | -1.02 | $30.14 | 20700 |
| 2023-12-22 | -1.10 | $30.07 | 16500 |
| 2023-12-21 | 0.00 | $30.06 | 15022 |
| 2023-12-20 | -33.71 | $29.76 | 15200 |
| 2023-12-19 | 0.00 | $30.03 | 4500 |
| 2023-12-18 | -16.47 | $29.84 | 20425 |
| 2023-12-15 | -27.06 | $29.75 | 14900 |
| 2023-12-14 | -3.06 | $29.95 | 16100 |
| 2023-12-13 | -1.18 | $29.84 | 11614 |
| 2023-12-12 | -5.33 | $29.67 | 27927 |
| 2023-12-11 | -0.86 | $29.70 | 20326 |
| 2023-12-08 | -8.06 | $29.54 | 2700 |
| 2023-12-07 | -15.32 | $29.45 | 10517 |
| 2023-12-06 | -13.71 | $29.47 | 3500 |
| 2023-12-05 | -13.68 | $29.41 | 10200 |
| 2023-12-04 | -11.11 | $29.44 | 13409 |
| 2023-12-01 | -0.85 | $29.56 | 11333 |
| 2023-11-30 | 0.00 | $29.44 | 5711 |
| 2023-11-29 | -9.55 | $29.28 | 9701 |
| 2023-11-28 | -10.34 | $29.25 | 11900 |
| 2023-11-27 | -6.95 | $29.30 | 8104 |
| 2023-11-24 | -0.48 | $29.42 | 21317 |
| 2023-11-22 | -1.98 | $29.32 | 53147 |
| 2023-11-21 | -7.43 | $29.21 | 29900 |
| 2023-11-20 | -2.48 | $29.31 | 7300 |
| 2023-11-17 | -1.55 | $29.25 | 8115 |
| 2023-11-16 | -9.42 | $29.07 | 3900 |
| 2023-11-15 | -3.14 | $29.19 | 4400 |
| 2023-11-14 | -2.25 | $29.08 | 7400 |
| 2023-11-13 | -2.88 | $28.69 | 8719 |
| 2023-11-10 | -5.15 | $28.63 | 2913 |
| 2023-11-09 | -13.24 | $28.52 | 3131 |
| 2023-11-08 | -26.75 | $28.49 | 22217 |
| 2023-11-07 | -23.57 | $28.54 | 900 |
| 2023-11-06 | -17.83 | $28.63 | 1609 |
| 2023-11-03 | -17.83 | $28.63 | 2300 |
| 2023-11-02 | -27.39 | $28.48 | 822 |
| 2023-11-01 | -56.69 | $28.02 | 5900 |
| 2023-10-31 | -73.89 | $27.75 | 26946 |
| 2023-10-30 | -82.80 | $27.61 | 16000 |
| 2023-10-27 | -98.09 | $27.37 | 11900 |
| 2023-10-26 | -98.60 | $27.50 | 2100 |
| 2023-10-25 | -91.91 | $27.66 | 3700 |
| 2023-10-24 | -80.15 | $27.82 | 3000 |
| 2023-10-23 | -100.00 | $27.55 | 4011 |
| 2023-10-20 | -100.00 | $27.60 | 4634 |
| 2023-10-19 | -90.74 | $27.93 | 8100 |
| 2023-10-18 | -65.74 | $28.20 | 6700 |
| 2023-10-17 | -48.30 | $28.59 | 2412 |
| 2023-10-16 | -48.30 | $28.59 | 22700 |
| 2023-10-13 | -55.78 | $28.48 | 4723 |
| 2023-10-12 | -45.00 | $28.71 | 7900 |
| 2023-10-11 | -41.25 | $28.77 | 13500 |
| 2023-10-10 | -50.00 | $28.63 | 10509 |
| 2023-10-09 | -71.25 | $28.29 | 8400 |
| 2023-10-06 | -67.50 | $28.35 | 4800 |
| 2023-10-05 | -83.75 | $28.09 | 12600 |
| 2023-10-04 | -91.25 | $27.97 | 12600 |
| 2023-10-03 | -97.26 | $28.01 | 6600 |
| 2023-10-02 | -98.25 | $28.31 | 2327 |
| 2023-09-29 | -87.62 | $28.51 | 26033 |
| 2023-09-28 | -80.95 | $28.58 | 4700 |
| 2023-09-27 | -88.57 | $28.50 | 12600 |
| 2023-09-26 | -98.02 | $28.44 | 15100 |
| 2023-09-25 | -89.74 | $28.73 | 11300 |
| 2023-09-22 | -68.13 | $28.81 | 1944 |
| 2023-09-21 | -72.00 | $28.71 | 9101 |
| 2023-09-20 | -31.00 | $29.12 | 4200 |
| 2023-09-19 | -25.23 | $29.15 | 3315 |
| 2023-09-18 | -23.21 | $29.17 | 4100 |
| 2023-09-15 | -13.43 | $29.25 | 8421 |
| 2023-09-14 | -1.53 | $29.38 | 14537 |
| 2023-09-13 | -22.94 | $28.93 | 6600 |
| 2023-09-12 | -15.60 | $29.01 | 2245 |
| 2023-09-11 | -10.09 | $29.07 | 6702 |
| 2023-09-08 | -27.52 | $28.88 | 4600 |
| 2023-09-07 | -41.09 | $28.85 | 6203 |
| 2023-09-06 | -28.68 | $29.01 | 3514 |
| 2023-09-05 | -18.60 | $29.14 | 4700 |
| 2023-09-01 | -17.05 | $29.16 | 8100 |
| 2023-08-31 | -31.78 | $28.97 | 2522 |
| 2023-08-30 | -25.58 | $29.05 | 12800 |
| 2023-08-29 | -21.71 | $29.10 | 8000 |
| 2023-08-28 | -51.25 | $28.87 | 8700 |
| 2023-08-25 | -72.00 | $28.58 | 3045 |
| 2023-08-24 | -78.29 | $28.47 | 4100 |
| 2023-08-23 | -72.00 | $28.58 | 5420 |
| 2023-08-22 | -85.71 | $28.34 | 38800 |
| 2023-08-21 | -84.57 | $28.36 | 7700 |
| 2023-08-18 | -88.57 | $28.29 | 18300 |
| 2023-08-17 | -99.31 | $28.41 | 5700 |
| 2023-08-16 | -100.00 | $28.53 | 7125 |
| 2023-08-15 | -99.15 | $28.67 | 2700 |
| 2023-08-14 | -86.46 | $29.01 | 13922 |
| 2023-08-11 | -79.59 | $29.06 | 9000 |
| 2023-08-10 | -60.20 | $29.25 | 7100 |
| 2023-08-09 | -73.47 | $29.12 | 3944 |
| 2023-08-08 | -66.96 | $29.09 | 4300 |
| 2023-08-07 | -46.81 | $29.18 | 2000 |
| 2023-08-04 | -54.97 | $29.01 | 3900 |
| 2023-08-03 | -50.32 | $29.06 | 5123 |
| 2023-08-02 | -46.79 | $29.11 | 6000 |
| 2023-08-01 | -17.31 | $29.57 | 7929 |
| 2023-07-31 | -3.21 | $29.79 | 5200 |
| 2023-07-28 | -3.38 | $29.71 | 5300 |
| 2023-07-27 | -17.39 | $29.42 | 4600 |
| 2023-07-26 | -6.03 | $29.37 | 4300 |
| 2023-07-25 | -6.90 | $29.36 | 3800 |
| 2023-07-24 | -4.63 | $29.31 | 5730 |
| 2023-07-21 | -1.01 | $29.22 | 8739 |
| 2023-07-20 | -42.57 | $29.09 | 7200 |
| 2023-07-19 | -42.68 | $29.14 | 9200 |
| 2023-07-18 | -55.62 | $29.03 | 6900 |
| 2023-07-17 | -68.22 | $28.92 | 11640 |
| 2023-07-14 | -65.42 | $28.98 | 10115 |
| 2023-07-13 | -60.28 | $29.09 | 7542 |
| 2023-07-12 | -74.30 | $28.79 | 6300 |
| 2023-07-11 | -86.45 | $28.53 | 6100 |
| 2023-07-10 | -94.39 | $28.36 | 14938 |
| 2023-07-07 | -96.73 | $28.31 | 6412 |
| 2023-07-06 | -95.79 | $28.33 | 11729 |
| 2023-07-05 | -71.50 | $28.85 | 33630 |
| 2023-07-03 | -61.22 | $29.07 | 9700 |
| 2023-06-30 | -66.82 | $28.95 | 16529 |
| 2023-06-29 | -78.04 | $28.71 | 18419 |
| 2023-06-28 | -79.44 | $28.68 | 19534 |
| 2023-06-27 | -84.58 | $28.57 | 37406 |
| 2023-06-26 | -92.52 | $28.40 | 15013 |
| 2023-06-23 | -95.33 | $28.34 | 2228 |
| 2023-06-22 | -40.48 | $29.70 | 5200 |
| 2023-06-21 | -36.90 | $29.76 | 14900 |
| 2023-06-20 | -32.14 | $29.84 | 5300 |
| 2023-06-16 | -11.31 | $30.19 | 9300 |
| 2023-06-15 | -1.99 | $30.18 | 5708 |
| 2023-06-14 | 0.00 | $30.11 | 3900 |
| 2023-06-13 | -4.55 | $29.96 | 27709 |
| 2023-06-12 | -1.82 | $29.78 | 24900 |
| 2023-06-09 | -8.65 | $29.65 | 2943 |
| 2023-06-08 | -16.35 | $29.57 | 16000 |
| 2023-06-07 | -24.04 | $29.49 | 23940 |
| 2023-06-06 | -1.92 | $29.72 | 23500 |
| 2023-06-05 | -27.88 | $29.45 | 11750 |
| 2023-06-02 | -16.35 | $29.57 | 36700 |
| 2023-06-01 | -64.42 | $29.07 | 34200 |
| 2023-05-31 | -92.31 | $28.78 | 8828 |
| 2023-05-30 | -86.25 | $29.05 | 4800 |
| 2023-05-26 | -43.75 | $29.39 | 14838 |
| 2023-05-25 | -85.00 | $29.06 | 5300 |
| 2023-05-24 | -83.75 | $29.07 | 13408 |
| 2023-05-23 | -51.76 | $29.30 | 6446 |
| 2023-05-22 | -7.06 | $29.68 | 6517 |
| 2023-05-19 | -9.21 | $29.58 | 14300 |
| 2023-05-18 | 0.00 | $29.59 | 7700 |
| 2023-05-17 | -15.63 | $29.43 | 9843 |
| 2023-05-16 | -37.50 | $29.29 | 6300 |
| 2023-05-15 | -12.50 | $29.45 | 12900 |
| 2023-05-12 | -44.44 | $29.24 | 4300 |
| 2023-05-11 | -46.03 | $29.23 | 13016 |
| 2023-05-10 | -50.79 | $29.20 | 12418 |
| 2023-05-09 | -34.92 | $29.30 | 32510 |
| 2023-05-08 | -19.05 | $29.40 | 7039 |
| 2023-05-05 | -20.63 | $29.39 | 6424 |
| 2023-05-04 | -73.68 | $28.96 | 4026 |
| 2023-05-03 | -65.06 | $28.98 | 5138 |
| 2023-05-02 | -59.04 | $29.03 | 11200 |
| 2023-05-01 | -7.23 | $29.46 | 8800 |
| 2023-04-28 | -20.48 | $29.35 | 19800 |
| 2023-04-27 | -26.51 | $29.30 | 3700 |
| 2023-04-26 | -55.66 | $28.93 | 16401 |
| 2023-04-25 | -39.58 | $28.95 | 17700 |
| 2023-04-24 | -16.00 | $29.28 | 38100 |
| 2023-04-21 | -14.88 | $29.27 | 7727 |
| 2023-04-20 | -14.29 | $29.28 | 27437 |
| 2023-04-19 | -8.93 | $29.37 | 27100 |
| 2023-04-18 | -2.98 | $29.47 | 8801 |
| 2023-04-17 | 0.00 | $29.42 | 2021 |
| 2023-04-14 | -1.65 | $29.30 | 15018 |
| 2023-04-13 | -2.91 | $29.27 | 17100 |
| 2023-04-12 | -11.39 | $29.06 | 29947 |
| 2023-04-11 | -2.59 | $29.15 | 11849 |
| 2023-04-10 | 0.00 | $29.08 | 16435 |
| 2023-04-06 | -8.43 | $28.90 | 32700 |
| 2023-04-05 | -14.61 | $28.79 | 51423 |
| 2023-04-04 | -10.00 | $28.89 | 23900 |
| 2023-04-03 | -4.44 | $28.99 | 23914 |
| 2023-03-31 | -14.80 | $28.94 | 22600 |
| 2023-03-30 | -23.98 | $28.76 | 9814 |
| 2023-03-29 | -34.18 | $28.56 | 12909 |
| 2023-03-28 | -54.08 | $28.17 | 8500 |
| 2023-03-27 | -55.61 | $28.14 | 12646 |
| 2023-03-24 | -63.78 | $27.98 | 6337 |
| 2023-03-23 | -59.69 | $28.06 | 14823 |
| 2023-03-22 | -64.80 | $27.96 | 19000 |
| 2023-03-21 | -53.57 | $28.18 | 9034 |
| 2023-03-20 | -73.98 | $27.78 | 23300 |
| 2023-03-17 | -84.18 | $27.58 | 13012 |
| 2023-03-16 | -69.15 | $27.89 | 32200 |
| 2023-03-15 | -90.16 | $27.54 | 27602 |
| 2023-03-14 | -83.69 | $28.10 | 15500 |
| 2023-03-13 | -95.04 | $27.94 | 14349 |
| 2023-03-10 | -100.00 | $28.23 | 13704 |
| 2023-03-09 | -82.93 | $28.61 | 9700 |
| 2023-03-08 | -31.71 | $29.03 | 8007 |
| 2023-03-07 | -45.12 | $28.92 | 16439 |
| 2023-03-06 | -17.07 | $29.15 | 16500 |
| 2023-03-03 | -17.07 | $29.15 | 41000 |
| 2023-03-02 | -36.59 | $28.99 | 53500 |
| 2023-03-01 | -62.20 | $28.78 | 5942 |
| 2023-02-28 | -85.37 | $28.59 | 6143 |
| 2023-02-27 | -68.29 | $28.73 | 19429 |
| 2023-02-24 | -90.24 | $28.55 | 10300 |
| 2023-02-23 | -68.85 | $28.87 | 5500 |
| 2023-02-22 | -98.28 | $28.72 | 9600 |
| 2023-02-21 | -97.96 | $28.81 | 10535 |
| 2023-02-17 | -46.94 | $29.06 | 37734 |
| 2023-02-16 | -25.00 | $29.16 | 10340 |
| 2023-02-15 | -1.32 | $29.28 | 24900 |
| 2023-02-14 | -11.84 | $29.20 | 11100 |
| 2023-02-13 | -10.53 | $29.21 | 11347 |
| 2023-02-10 | -43.53 | $28.92 | 42923 |
| 2023-02-09 | -17.98 | $29.13 | 19900 |
| 2023-02-08 | -21.51 | $29.08 | 68000 |
| 2023-02-07 | -14.78 | $29.11 | 9133 |
| 2023-02-06 | -20.87 | $29.04 | 17500 |
| 2023-02-03 | -10.45 | $29.14 | 30900 |
| 2023-02-02 | -4.00 | $29.22 | 8130 |
| 2023-02-01 | -7.36 | $29.13 | 53000 |
| 2023-01-31 | -11.98 | $29.02 | 34400 |
| 2023-01-30 | -11.21 | $28.99 | 27739 |
| 2023-01-27 | -4.31 | $29.15 | 21600 |
| 2023-01-26 | -1.29 | $29.22 | 20442 |
| 2023-01-25 | -1.83 | $29.08 | 32120 |
| 2023-01-24 | -2.75 | $29.05 | 22800 |
| 2023-01-23 | -2.28 | $29.05 | 30811 |
| 2023-01-20 | -2.00 | $28.87 | 25606 |
| 2023-01-19 | -10.26 | $28.62 | 47147 |
| 2023-01-18 | -12.31 | $28.58 | 13100 |
| 2023-01-17 | -1.60 | $28.71 | 9600 |
| 2023-01-13 | -3.30 | $28.63 | 14401 |
| 2023-01-12 | -4.62 | $28.52 | 26537 |
| 2023-01-11 | -2.50 | $28.43 | 13200 |
| 2023-01-10 | -8.55 | $28.26 | 27543 |
| 2023-01-09 | -10.53 | $28.23 | 5747 |
| 2023-01-06 | -9.66 | $28.18 | 6731 |
| 2023-01-05 | -34.48 | $27.82 | 11807 |
| 2023-01-04 | -76.71 | $27.86 | 6700 |
| 2023-01-03 | -86.59 | $27.44 | 99900 |
| 2022-12-30 | -98.61 | $26.93 | 31500 |
| 2022-12-29 | -88.41 | $27.38 | 14200 |
| 2022-12-28 | -95.28 | $27.08 | 22240 |
| 2022-12-27 | -88.76 | $27.37 | 23400 |
| 2022-12-23 | -93.26 | $27.17 | 56828 |
| 2022-12-22 | -95.06 | $27.09 | 73500 |
| 2022-12-21 | -91.46 | $27.25 | 31831 |
| 2022-12-20 | -100.00 | $26.87 | 59316 |
| 2022-12-19 | -99.54 | $27.02 | 23000 |
| 2022-12-16 | -97.67 | $27.13 | 13337 |
| 2022-12-15 | -99.74 | $27.51 | 108500 |
| 2022-12-14 | -89.95 | $27.92 | 52300 |
| 2022-12-13 | -87.57 | $28.01 | 22400 |
| 2022-12-12 | -89.15 | $27.95 | 33241 |
| 2022-12-09 | -93.12 | $27.80 | 20700 |
| 2022-12-08 | -92.33 | $27.83 | 7400 |
| 2022-12-07 | -94.71 | $27.74 | 12209 |
| 2022-12-06 | -25.13 | $30.83 | 32924 |
| 2022-12-05 | -18.97 | $30.95 | 25900 |
| 2022-12-02 | -6.44 | $31.19 | 22300 |
| 2022-12-01 | -7.81 | $31.11 | 18400 |
| 2022-11-30 | -0.37 | $31.31 | 8746 |
| 2022-11-29 | -2.65 | $30.83 | 34839 |
| 2022-11-28 | -12.05 | $30.60 | 13319 |
| 2022-11-25 | -3.52 | $30.79 | 2200 |
| 2022-11-23 | -6.61 | $30.72 | 9900 |
| 2022-11-22 | -8.23 | $30.68 | 55400 |
| 2022-11-21 | -15.73 | $30.48 | 6800 |
| 2022-11-18 | -12.27 | $30.54 | 29900 |
| 2022-11-17 | -11.72 | $30.55 | 10935 |
| 2022-11-16 | -17.95 | $30.38 | 59346 |
| 2022-11-15 | -10.62 | $30.58 | 33100 |
| 2022-11-14 | -11.02 | $30.32 | 7432 |
| 2022-11-11 | -2.05 | $30.53 | 19300 |
| 2022-11-10 | 0.00 | $30.27 | 17700 |
| 2022-11-09 | -16.39 | $29.38 | 10741 |
| 2022-11-08 | -6.15 | $29.63 | 19406 |
| 2022-11-07 | -3.14 | $29.50 | 14800 |
| 2022-11-04 | -2.75 | $29.46 | 10819 |
| 2022-11-03 | -20.73 | $28.87 | 12142 |
| 2022-11-02 | -25.91 | $28.77 | 21400 |
| 2022-11-01 | -10.88 | $29.06 | 8129 |
| 2022-10-31 | -16.00 | $28.81 | 7100 |
| 2022-10-28 | -13.71 | $28.85 | 4403 |
| 2022-10-27 | -24.00 | $28.67 | 24136 |
| 2022-10-26 | -20.57 | $28.73 | 12044 |
| 2022-10-25 | -23.43 | $28.68 | 27400 |
| 2022-10-24 | -42.86 | $28.34 | 6400 |
| 2022-10-21 | -33.71 | $28.50 | 14400 |
| 2022-10-20 | -44.57 | $28.31 | 10301 |
| 2022-10-19 | -46.29 | $28.28 | 16400 |
| 2022-10-18 | -39.04 | $28.48 | 7100 |
| 2022-10-17 | -46.60 | $28.36 | 5826 |
| 2022-10-14 | -75.23 | $27.87 | 17200 |
| 2022-10-13 | -60.75 | $28.18 | 16245 |
| 2022-10-12 | -97.07 | $27.78 | 11718 |
| 2022-10-11 | -94.34 | $27.84 | 5516 |
| 2022-10-10 | -83.19 | $28.12 | 8100 |
| 2022-10-07 | -79.93 | $28.27 | 9300 |
| 2022-10-06 | -63.50 | $28.72 | 3929 |
| 2022-10-05 | -55.47 | $28.94 | 21705 |
| 2022-10-04 | -54.01 | $28.98 | 7340 |
| 2022-10-03 | -80.66 | $28.25 | 7900 |
| 2022-09-30 | -95.99 | $27.83 | 7300 |
| 2022-09-29 | -95.62 | $27.84 | 6603 |
| 2022-09-28 | -85.48 | $28.34 | 88002 |
| 2022-09-27 | -97.57 | $28.05 | 4800 |
| 2022-09-26 | -97.47 | $28.15 | 9749 |
| 2022-09-23 | -96.23 | $28.29 | 9600 |
| 2022-09-22 | -95.36 | $28.82 | 16400 |
| 2022-09-21 | -100.00 | $28.96 | 10200 |
| 2022-09-20 | -96.84 | $29.14 | 8000 |
| 2022-09-19 | -77.22 | $29.45 | 8800 |
| 2022-09-16 | -92.96 | $29.35 | 8200 |
| 2022-09-15 | -81.65 | $29.60 | 5620 |
| 2022-09-14 | -67.28 | $29.84 | 11800 |
| 2022-09-13 | -75.00 | $29.74 | 12729 |
| 2022-09-12 | -35.47 | $30.42 | 5900 |
| 2022-09-09 | -54.07 | $30.10 | 13123 |
| 2022-09-08 | -82.56 | $29.61 | 14937 |
| 2022-09-07 | -86.05 | $29.55 | 6203 |
| 2022-09-06 | -96.43 | $29.41 | 2900 |
| 2022-09-02 | -97.02 | $29.40 | 9200 |
| 2022-09-01 | -85.71 | $29.59 | 19405 |
| 2022-08-31 | -99.22 | $29.75 | 5126 |
| 2022-08-30 | -96.75 | $29.84 | 31400 |
| 2022-08-29 | -89.32 | $30.11 | 9545 |
| 2022-08-26 | -91.75 | $30.14 | 3200 |
| 2022-08-25 | -37.11 | $30.67 | 11500 |
| 2022-08-24 | -69.07 | $30.36 | 7921 |
| 2022-08-23 | -65.77 | $30.30 | 5600 |
| 2022-08-22 | -51.54 | $30.36 | 8600 |
| 2022-08-19 | -35.38 | $30.57 | 3400 |
| 2022-08-18 | -12.31 | $30.87 | 12000 |
| 2022-08-17 | -13.08 | $30.86 | 8939 |
| 2022-08-16 | -4.32 | $30.97 | 9300 |
| 2022-08-15 | -2.82 | $30.92 | 5300 |
| 2022-08-12 | 0.00 | $30.96 | 5900 |
| 2022-08-11 | -11.73 | $30.59 | 36000 |
| 2022-08-10 | 0.00 | $30.60 | 16600 |
| 2022-08-09 | -20.99 | $30.22 | 26000 |
| 2022-08-08 | -8.84 | $30.44 | 10300 |
| 2022-08-05 | -3.05 | $30.38 | 11600 |
| 2022-08-04 | -4.88 | $30.35 | 19200 |
| 2022-08-03 | -5.49 | $30.34 | 6221 |
| 2022-08-02 | -18.90 | $30.12 | 5704 |
| 2022-08-01 | -10.98 | $30.25 | 4700 |
| 2022-07-29 | -1.83 | $30.40 | 5434 |
| 2022-07-28 | 0.00 | $30.31 | 4334 |
| 2022-07-27 | 0.00 | $30.20 | 5200 |
| 2022-07-26 | -21.14 | $29.76 | 9922 |
| 2022-07-25 | -4.07 | $29.97 | 3518 |
| 2022-07-22 | -17.89 | $29.80 | 2410 |
| 2022-07-21 | 0.00 | $30.00 | 6800 |
| 2022-07-20 | -19.01 | $29.77 | 12243 |
| 2022-07-19 | -12.40 | $29.85 | 9300 |
| 2022-07-18 | -57.02 | $29.31 | 6700 |
| 2022-07-15 | -59.50 | $29.28 | 33400 |
| 2022-07-14 | -86.36 | $28.97 | 3800 |
| 2022-07-13 | -73.44 | $29.17 | 5344 |
| 2022-07-12 | -67.97 | $29.24 | 13800 |
| 2022-07-11 | -79.47 | $29.22 | 7300 |
| 2022-07-08 | -68.15 | $29.62 | 7603 |
| 2022-07-07 | -71.38 | $29.62 | 15600 |
| 2022-07-06 | -88.19 | $29.17 | 10429 |
| 2022-07-05 | -90.46 | $29.12 | 61021 |
| 2022-07-01 | -86.76 | $29.38 | 7116 |
| 2022-06-30 | -87.46 | $29.36 | 9708 |
| 2022-06-29 | -82.58 | $29.50 | 17907 |
| 2022-06-28 | -79.79 | $29.58 | 24600 |
| 2022-06-27 | -77.35 | $29.65 | 6100 |
| 2022-06-24 | -76.66 | $29.67 | 9300 |
| 2022-06-23 | -90.24 | $29.28 | 15623 |
| 2022-06-22 | -89.20 | $29.31 | 43241 |
| 2022-06-21 | -74.91 | $29.72 | 37341 |
| 2022-06-17 | -91.64 | $29.24 | 12920 |
| 2022-06-16 | -95.82 | $29.12 | 83200 |
| 2022-06-15 | -80.00 | $30.11 | 12225 |
| 2022-06-14 | -95.00 | $29.78 | 15500 |
| 2022-06-13 | -97.20 | $29.79 | 11310 |
| 2022-06-10 | -79.53 | $30.51 | 10605 |
| 2022-06-09 | -41.71 | $30.99 | 5500 |
| 2022-06-08 | -20.85 | $31.43 | 23400 |
| 2022-06-07 | -9.95 | $31.66 | 433600 |
| 2022-06-06 | -9.00 | $31.68 | 5400 |
| 2022-06-03 | -19.81 | $31.42 | 9232 |
| 2022-06-02 | 0.00 | $31.83 | 10511 |
| 2022-06-01 | -17.09 | $31.41 | 7000 |
| 2022-05-31 | -13.07 | $31.49 | 11400 |
| 2022-05-27 | -17.59 | $31.40 | 6209 |
| 2022-05-26 | -36.41 | $31.14 | 9700 |
| 2022-05-25 | -52.53 | $30.79 | 10038 |
| 2022-05-24 | -58.06 | $30.67 | 14608 |
| 2022-05-23 | -46.54 | $30.92 | 14604 |
| 2022-05-20 | -59.45 | $30.64 | 64242 |
| 2022-05-19 | -65.90 | $30.50 | 10800 |
| 2022-05-18 | -76.10 | $30.36 | 24948 |
| 2022-05-17 | -47.81 | $31.07 | 20705 |
| 2022-05-16 | -63.75 | $30.67 | 17505 |
| 2022-05-13 | -61.35 | $30.73 | 28500 |
| 2022-05-12 | -92.43 | $29.95 | 22200 |
| 2022-05-11 | -99.16 | $29.92 | 18249 |
| 2022-05-10 | -91.56 | $30.10 | 8334 |
| 2022-05-09 | -100.00 | $29.91 | 11700 |
| 2022-05-06 | -95.29 | $30.70 | 5700 |
| 2022-05-05 | -85.71 | $30.94 | 17718 |
| 2022-05-04 | -35.40 | $31.75 | 6900 |
| 2022-05-03 | -57.89 | $31.51 | 58600 |
| 2022-05-02 | -68.72 | $31.37 | 11517 |
| 2022-04-29 | -72.51 | $31.29 | 11338 |
| 2022-04-28 | -56.40 | $31.63 | 14300 |
| 2022-04-27 | -80.57 | $31.12 | 13000 |
| 2022-04-26 | -100.00 | $30.71 | 19403 |
| 2022-04-25 | -81.11 | $31.38 | 9800 |
| 2022-04-22 | -99.28 | $31.46 | 18927 |
| 2022-04-21 | -100.00 | $31.70 | 16137 |
| 2022-04-20 | -71.56 | $32.06 | 19700 |
| 2022-04-19 | -68.81 | $32.09 | 13102 |
| 2022-04-18 | -77.06 | $32.00 | 13426 |
| 2022-04-14 | -77.06 | $32.00 | 11241 |
| 2022-04-13 | -64.75 | $32.05 | 9800 |
| 2022-04-12 | -67.95 | $31.78 | 9008 |
| 2022-04-11 | -35.14 | $31.93 | 18100 |
| 2022-04-08 | -25.10 | $32.19 | 4522 |
| 2022-04-07 | -26.64 | $32.15 | 25700 |
| 2022-04-06 | -27.03 | $32.14 | 16016 |
| 2022-04-05 | -16.22 | $32.42 | 13400 |
| 2022-04-04 | -1.73 | $32.79 | 20100 |
| 2022-04-01 | -10.97 | $32.50 | 9345 |
| 2022-03-31 | -20.65 | $32.20 | 11343 |
| 2022-03-30 | -9.03 | $32.56 | 21100 |
| 2022-03-29 | -1.61 | $32.79 | 15941 |
| 2022-03-28 | -2.21 | $32.39 | 11400 |
| 2022-03-25 | -4.06 | $32.34 | 23723 |
| 2022-03-24 | -4.06 | $32.34 | 15126 |
| 2022-03-23 | -10.70 | $32.16 | 30049 |
| 2022-03-22 | -3.65 | $32.38 | 16617 |
| 2022-03-21 | -17.27 | $32.04 | 15000 |
| 2022-03-18 | -18.06 | $32.28 | 6106 |
| 2022-03-17 | -36.47 | $31.90 | 7410 |
| 2022-03-16 | -44.11 | $31.78 | 34000 |
| 2022-03-15 | -75.34 | $30.64 | 57400 |
| 2022-03-14 | -81.37 | $30.42 | 31900 |
| 2022-03-11 | -82.47 | $30.38 | 15910 |
| 2022-03-10 | -76.61 | $30.65 | 36200 |
| 2022-03-09 | -67.10 | $31.02 | 36400 |
| 2022-03-08 | -88.43 | $30.19 | 39400 |
| 2022-03-07 | -100.00 | $29.74 | 29106 |
| 2022-03-04 | -93.85 | $30.73 | 24403 |
| 2022-03-03 | -90.27 | $31.31 | 16818 |
| 2022-03-02 | -69.65 | $31.84 | 13000 |
| 2022-03-01 | -84.44 | $31.46 | 13341 |
| 2022-02-28 | -64.98 | $31.96 | 35200 |
| 2022-02-25 | -50.19 | $32.34 | 18624 |
| 2022-02-24 | -73.54 | $31.74 | 188200 |
| 2022-02-23 | -100.00 | $31.99 | 39639 |
| 2022-02-22 | -85.91 | $32.35 | 68101 |
| 2022-02-18 | -53.80 | $32.71 | 19000 |
| 2022-02-17 | -42.11 | $32.91 | 34700 |
| 2022-02-16 | -24.06 | $33.34 | 31700 |
| 2022-02-15 | -27.81 | $33.27 | 45600 |
| 2022-02-14 | -54.55 | $32.77 | 39800 |
| 2022-02-11 | -46.94 | $32.96 | 16332 |
| 2022-02-10 | -36.16 | $33.35 | 69300 |
| 2022-02-09 | -24.00 | $33.63 | 36500 |
| 2022-02-08 | -44.89 | $33.16 | 5035 |
| 2022-02-07 | -55.11 | $32.93 | 18100 |
| 2022-02-04 | -56.00 | $32.91 | 12702 |
| 2022-02-03 | -56.89 | $32.89 | 38131 |
| 2022-02-02 | -37.33 | $33.33 | 38237 |
| 2022-02-01 | -43.11 | $33.20 | 10300 |
| 2022-01-31 | -49.78 | $33.05 | 13700 |
| 2022-01-28 | -76.89 | $32.44 | 74300 |
| 2022-01-27 | -75.11 | $32.48 | 13748 |
| 2022-01-26 | -74.67 | $32.49 | 21600 |
| 2022-01-25 | -71.11 | $32.57 | 15000 |
| 2022-01-24 | -69.78 | $32.60 | 20545 |
| 2022-01-21 | -96.15 | $32.92 | 16911 |
| 2022-01-20 | -77.78 | $33.40 | 30817 |
| 2022-01-19 | -60.00 | $33.48 | 7200 |
| 2022-01-18 | -42.04 | $33.51 | 11018 |
| 2022-01-14 | -18.47 | $33.88 | 29800 |
| 2022-01-13 | -19.11 | $33.87 | 22000 |
| 2022-01-12 | -2.55 | $34.13 | 11033 |
| 2022-01-11 | -13.25 | $33.91 | 15232 |
| 2022-01-10 | -39.74 | $33.51 | 18129 |
| 2022-01-07 | -24.50 | $33.74 | 25700 |
| 2022-01-06 | -25.83 | $33.72 | 20339 |
| 2022-01-05 | -24.50 | $33.74 | 10440 |
| 2022-01-04 | -3.33 | $34.05 | 24800 |
| 2022-01-03 | -3.62 | $33.93 | 16838 |
| 2021-12-31 | -17.56 | $33.68 | 13100 |
| 2021-12-30 | -11.45 | $33.76 | 13948 |
| 2021-12-29 | -16.03 | $33.70 | 13700 |
| 2021-12-28 | -11.45 | $33.76 | 12100 |
| 2021-12-27 | -9.92 | $33.78 | 25900 |
| 2021-12-23 | -25.19 | $33.58 | 15000 |
| 2021-12-22 | -42.86 | $33.40 | 7513 |
| 2021-12-21 | -60.65 | $33.21 | 10612 |
| 2021-12-20 | -88.62 | $32.79 | 9446 |
| 2021-12-17 | -75.47 | $33.07 | 9201 |
| 2021-12-16 | -49.06 | $33.49 | 13400 |
| 2021-12-15 | -52.57 | $33.51 | 4904 |
| 2021-12-14 | -68.42 | $33.28 | 8400 |
| 2021-12-13 | -62.11 | $33.40 | 10300 |
| 2021-12-10 | -47.37 | $33.68 | 4300 |
| 2021-12-09 | -46.84 | $33.69 | 11741 |
| 2021-12-08 | -38.42 | $33.85 | 5200 |
| 2021-12-07 | -36.32 | $33.89 | 13605 |
| 2021-12-06 | -71.58 | $33.22 | 18000 |
| 2021-12-03 | -85.79 | $32.95 | 9532 |
| 2021-12-02 | -74.21 | $33.17 | 15621 |
| 2021-12-01 | -96.84 | $32.74 | 14100 |
| 2021-11-30 | -92.11 | $32.83 | 22300 |
| 2021-11-29 | -85.71 | $33.14 | 12400 |
| 2021-11-26 | -97.02 | $32.95 | 4400 |
| 2021-11-24 | -61.46 | $33.99 | 6000 |
| 2021-11-23 | -58.33 | $34.02 | 3536 |
| 2021-11-22 | -54.17 | $34.06 | 10600 |
| 2021-11-19 | -48.96 | $34.11 | 9500 |
| 2021-11-18 | -34.38 | $34.25 | 2222 |
| 2021-11-17 | -21.88 | $34.37 | 4037 |
| 2021-11-16 | -8.33 | $34.50 | 4917 |
| 2021-11-15 | -7.87 | $34.44 | 6000 |
| 2021-11-12 | -2.41 | $34.43 | 12021 |
| 2021-11-11 | -8.45 | $34.27 | 9500 |
| 2021-11-10 | -45.05 | $33.92 | 143700 |
| 2021-11-09 | -13.39 | $34.18 | 8100 |
| 2021-11-08 | 0.00 | $34.33 | 11100 |
| 2021-11-05 | -6.40 | $34.19 | 7438 |
| 2021-11-04 | 0.00 | $34.25 | 4600 |
| 2021-11-03 | -1.67 | $34.17 | 5200 |
| 2021-11-02 | -8.98 | $33.97 | 12400 |
| 2021-11-01 | -4.19 | $34.05 | 4900 |
| 2021-10-29 | -20.96 | $33.77 | 7600 |
| 2021-10-28 | -13.17 | $33.90 | 14443 |
| 2021-10-27 | -20.96 | $33.77 | 12400 |
| 2021-10-26 | -9.58 | $33.96 | 17135 |
| 2021-10-25 | -3.21 | $33.96 | 20122 |
| 2021-10-22 | -7.74 | $33.88 | 17826 |
| 2021-10-21 | -9.68 | $33.85 | 49124 |
| 2021-10-20 | -3.23 | $33.95 | 11400 |
| 2021-10-19 | 0.00 | $33.92 | 11928 |
| 2021-10-18 | -12.77 | $33.68 | 28411 |
| 2021-10-15 | -2.84 | $33.82 | 9900 |
| 2021-10-14 | -16.15 | $33.54 | 54310 |
| 2021-10-13 | -36.57 | $33.30 | 6400 |
| 2021-10-12 | -56.20 | $33.05 | 5711 |
| 2021-10-11 | -54.73 | $33.12 | 2144 |
| 2021-10-08 | -60.38 | $33.08 | 4746 |
| 2021-10-07 | -62.96 | $33.05 | 9200 |
| 2021-10-06 | -81.48 | $32.75 | 13930 |
| 2021-10-05 | -77.98 | $32.85 | 6431 |
| 2021-10-04 | -96.67 | $32.54 | 23700 |
| 2021-10-01 | -78.57 | $32.96 | 12100 |
| 2021-09-30 | -77.38 | $32.98 | 6209 |
| 2021-09-29 | -70.24 | $33.10 | 8700 |
| 2021-09-28 | -77.98 | $32.97 | 13647 |
| 2021-09-27 | -45.24 | $33.52 | 7300 |
| 2021-09-24 | -49.40 | $33.45 | 13811 |
| 2021-09-23 | -35.71 | $33.68 | 10200 |
| 2021-09-22 | -48.81 | $33.46 | 3647 |
| 2021-09-21 | -68.45 | $33.13 | 3000 |
| 2021-09-20 | -85.12 | $32.85 | 6900 |
| 2021-09-17 | -50.68 | $33.54 | 7100 |
| 2021-09-16 | -33.56 | $33.79 | 5900 |
| 2021-09-15 | -31.51 | $33.82 | 7100 |
| 2021-09-14 | -32.88 | $33.80 | 2600 |
| 2021-09-13 | -22.60 | $33.95 | 7224 |
| 2021-09-10 | -32.88 | $33.80 | 13800 |
| 2021-09-09 | -29.45 | $33.85 | 6000 |
| 2021-09-08 | -21.23 | $33.97 | 26522 |
| 2021-09-07 | -2.74 | $34.24 | 11100 |
| 2021-09-03 | -2.44 | $34.02 | 3641 |
| 2021-09-02 | -8.33 | $33.92 | 14300 |
| 2021-09-01 | -5.13 | $33.93 | 5700 |
| 2021-08-31 | -23.15 | $33.65 | 6800 |
| 2021-08-30 | -31.48 | $33.56 | 8429 |
| 2021-08-27 | -34.26 | $33.53 | 9109 |
| 2021-08-26 | -54.63 | $33.31 | 17800 |
| 2021-08-25 | -47.22 | $33.39 | 2746 |
| 2021-08-24 | -38.89 | $33.48 | 5800 |
| 2021-08-23 | -53.17 | $33.23 | 16300 |
| 2021-08-20 | -67.46 | $33.05 | 5600 |
| 2021-08-19 | -74.60 | $32.96 | 54702 |
| 2021-08-18 | -50.00 | $33.27 | 4900 |
| 2021-08-17 | -45.24 | $33.33 | 7140 |
| 2021-08-16 | -25.40 | $33.58 | 3730 |
| 2021-08-13 | -13.95 | $33.72 | 29908 |
| 2021-08-12 | -5.43 | $33.83 | 6018 |
| 2021-08-11 | 0.00 | $33.90 | 7500 |
| 2021-08-10 | -1.77 | $33.72 | 2235 |
| 2021-08-09 | -10.62 | $33.62 | 2541 |
| 2021-08-06 | -17.70 | $33.54 | 4300 |
| 2021-08-05 | -12.39 | $33.60 | 21600 |
| 2021-08-04 | -23.89 | $33.47 | 8300 |
| 2021-08-03 | -28.32 | $33.42 | 13847 |
| 2021-08-02 | -46.02 | $33.22 | 21800 |
| 2021-07-30 | -55.75 | $33.11 | 6135 |
| 2021-07-29 | -43.36 | $33.25 | 12600 |
| 2021-07-28 | -50.44 | $33.17 | 14200 |
| 2021-07-27 | -78.95 | $32.85 | 13005 |
| 2021-07-26 | -50.00 | $33.18 | 9900 |
| 2021-07-23 | -36.07 | $33.39 | 14500 |
| 2021-07-22 | -50.97 | $33.37 | 5423 |
| 2021-07-21 | -55.48 | $33.30 | 3517 |
| 2021-07-20 | -78.06 | $32.95 | 6800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.47
2026-07-17
Close Price
$47.10
Vol: 20209Average Directional Index - Detailed Analysis
Minimum
8.13
Average
19.57
Maximum
61.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.47 | $47.10 | 20209 |
| 2026-07-16 | 8.80 | $47.36 | 148500 |
| 2026-07-15 | 8.54 | $47.79 | 14100 |
| 2026-07-14 | 8.39 | $47.72 | 36400 |
| 2026-07-13 | 8.36 | $47.42 | 151800 |
| 2026-07-10 | 8.14 | $48.13 | 15822 |
| 2026-07-09 | 8.29 | $47.95 | 35802 |
| 2026-07-08 | 8.36 | $47.59 | 12700 |
| 2026-07-07 | 8.15 | $47.80 | 32248 |
| 2026-07-06 | 8.13 | $48.60 | 38834 |
| 2026-07-02 | 8.52 | $47.78 | 11249 |
| 2026-07-01 | 8.69 | $47.91 | 17815 |
| 2026-06-30 | 9.09 | $48.48 | 13800 |
| 2026-06-29 | 9.37 | $47.90 | 28020 |
| 2026-06-26 | 9.78 | $47.91 | 46200 |
| 2026-06-25 | 10.20 | $48.23 | 18000 |
| 2026-06-24 | 10.43 | $47.85 | 19432 |
| 2026-06-23 | 10.89 | $47.86 | 19303 |
| 2026-06-22 | 11.43 | $49.19 | 11840 |
| 2026-06-18 | 10.93 | $48.96 | 10900 |
| 2026-06-17 | 10.56 | $48.29 | 17236 |
| 2026-06-16 | 10.35 | $48.08 | 26746 |
| 2026-06-15 | 10.29 | $48.30 | 14611 |
| 2026-06-12 | 10.15 | $47.61 | 12915 |
| 2026-06-11 | 10.51 | $47.42 | 14600 |
| 2026-06-10 | 11.05 | $46.07 | 14300 |
| 2026-06-09 | 10.95 | $46.64 | 22300 |
| 2026-06-08 | 10.85 | $46.65 | 30400 |
| 2026-06-05 | 11.17 | $46.35 | 25522 |
| 2026-06-04 | 11.51 | $47.91 | 30841 |
| 2026-06-03 | 11.35 | $47.87 | 15600 |
| 2026-06-02 | 11.01 | $48.12 | 21800 |
| 2026-06-01 | 10.60 | $47.80 | 10626 |
| 2026-05-29 | 10.34 | $47.41 | 29415 |
| 2026-05-28 | 10.29 | $47.38 | 19000 |
| 2026-05-27 | 10.34 | $47.44 | 14604 |
| 2026-05-26 | 10.40 | $47.60 | 12200 |
| 2026-05-22 | 9.92 | $46.66 | 13547 |
| 2026-05-21 | 9.95 | $46.70 | 10734 |
| 2026-05-20 | 9.99 | $46.39 | 4935 |
| 2026-05-19 | 10.29 | $45.73 | 9610 |
| 2026-05-18 | 10.72 | $45.91 | 5100 |
| 2026-05-15 | 11.23 | $45.83 | 10900 |
| 2026-05-14 | 11.61 | $46.67 | 16426 |
| 2026-05-13 | 11.84 | $46.57 | 11905 |
| 2026-05-12 | 12.19 | $46.05 | 20421 |
| 2026-05-11 | 12.72 | $46.53 | 15816 |
| 2026-05-08 | 12.87 | $46.46 | 9100 |
| 2026-05-07 | 13.10 | $46.06 | 9600 |
| 2026-05-06 | 13.34 | $46.66 | 14744 |
| 2026-05-05 | 13.35 | $45.64 | 30516 |
| 2026-05-04 | 14.05 | $45.04 | 29836 |
| 2026-05-01 | 14.55 | $45.34 | 17700 |
| 2026-04-30 | 15.28 | $45.17 | 16725 |
| 2026-04-29 | 15.90 | $44.64 | 17427 |
| 2026-04-28 | 16.10 | $44.99 | 14145 |
| 2026-04-27 | 16.39 | $45.14 | 7300 |
| 2026-04-24 | 16.93 | $45.24 | 11800 |
| 2026-04-23 | 17.46 | $44.86 | 19813 |
| 2026-04-22 | 17.98 | $45.23 | 12300 |
| 2026-04-21 | 18.87 | $44.93 | 12449 |
| 2026-04-20 | 19.82 | $45.55 | 12900 |
| 2026-04-17 | 20.54 | $45.83 | 19323 |
| 2026-04-16 | 21.12 | $45.18 | 18931 |
| 2026-04-15 | 22.09 | $45.21 | 16900 |
| 2026-04-14 | 23.21 | $45.31 | 14200 |
| 2026-04-13 | 24.39 | $44.91 | 9400 |
| 2026-04-10 | 25.46 | $44.67 | 15800 |
| 2026-04-09 | 26.73 | $44.61 | 23800 |
| 2026-04-08 | 28.00 | $44.74 | 10800 |
| 2026-04-07 | 29.46 | $43.07 | 23500 |
| 2026-04-06 | 30.05 | $43.29 | 34909 |
| 2026-04-02 | 30.90 | $43.02 | 25219 |
| 2026-04-01 | 31.56 | $43.24 | 29100 |
| 2026-03-31 | 32.54 | $42.69 | 33000 |
| 2026-03-30 | 32.97 | $41.61 | 10120 |
| 2026-03-27 | 32.78 | $41.52 | 28009 |
| 2026-03-26 | 32.44 | $41.84 | 25534 |
| 2026-03-25 | 32.25 | $42.64 | 6500 |
| 2026-03-24 | 32.40 | $42.12 | 9900 |
| 2026-03-23 | 32.00 | $42.22 | 12847 |
| 2026-03-20 | 31.67 | $41.38 | 5648 |
| 2026-03-19 | 31.07 | $42.44 | 7503 |
| 2026-03-18 | 30.77 | $42.83 | 12639 |
| 2026-03-17 | 30.89 | $43.30 | 11919 |
| 2026-03-16 | 31.30 | $43.15 | 10414 |
| 2026-03-13 | 31.44 | $42.55 | 14100 |
| 2026-03-12 | 31.41 | $42.59 | 21246 |
| 2026-03-11 | 31.32 | $43.36 | 46740 |
| 2026-03-10 | 31.80 | $43.22 | 21000 |
| 2026-03-09 | 32.38 | $43.23 | 17200 |
| 2026-03-06 | 32.67 | $42.79 | 18900 |
| 2026-03-05 | 33.22 | $43.10 | 12029 |
| 2026-03-04 | 34.04 | $43.99 | 16300 |
| 2026-03-03 | 35.53 | $43.63 | 13511 |
| 2026-03-02 | 36.81 | $44.97 | 8700 |
| 2026-02-27 | 37.24 | $45.27 | 19503 |
| 2026-02-26 | 36.89 | $45.39 | 14741 |
| 2026-02-25 | 36.51 | $45.47 | 9800 |
| 2026-02-24 | 35.71 | $45.19 | 7803 |
| 2026-02-23 | 35.10 | $44.80 | 8925 |
| 2026-02-20 | 34.54 | $45.07 | 15000 |
| 2026-02-19 | 33.95 | $44.75 | 18700 |
| 2026-02-18 | 33.55 | $44.70 | 13900 |
| 2026-02-17 | 32.98 | $44.38 | 17638 |
| 2026-02-13 | 32.64 | $44.38 | 7905 |
| 2026-02-12 | 32.07 | $44.36 | 13512 |
| 2026-02-11 | 31.31 | $44.73 | 9000 |
| 2026-02-10 | 30.26 | $44.42 | 15812 |
| 2026-02-09 | 29.28 | $44.24 | 11332 |
| 2026-02-06 | 28.37 | $44.01 | 12800 |
| 2026-02-05 | 27.62 | $43.06 | 9225 |
| 2026-02-04 | 27.40 | $43.41 | 20200 |
| 2026-02-03 | 26.81 | $43.43 | 8516 |
| 2026-02-02 | 26.47 | $43.33 | 15000 |
| 2026-01-30 | 26.18 | $42.99 | 9700 |
| 2026-01-29 | 25.94 | $43.38 | 7227 |
| 2026-01-28 | 25.51 | $43.40 | 7100 |
| 2026-01-27 | 25.30 | $43.43 | 9517 |
| 2026-01-26 | 25.00 | $43.09 | 32800 |
| 2026-01-23 | 24.95 | $43.09 | 7500 |
| 2026-01-22 | 24.76 | $43.08 | 15500 |
| 2026-01-21 | 24.45 | $43.03 | 14300 |
| 2026-01-20 | 24.21 | $42.54 | 16900 |
| 2026-01-16 | 24.26 | $43.23 | 17900 |
| 2026-01-15 | 23.18 | $43.21 | 11333 |
| 2026-01-14 | 22.00 | $43.08 | 9100 |
| 2026-01-13 | 20.97 | $42.95 | 16200 |
| 2026-01-12 | 19.91 | $43.07 | 9600 |
| 2026-01-09 | 18.80 | $42.60 | 17217 |
| 2026-01-08 | 17.86 | $42.38 | 26645 |
| 2026-01-07 | 17.17 | $42.08 | 60700 |
| 2026-01-06 | 16.45 | $42.48 | 8435 |
| 2026-01-05 | 15.27 | $42.19 | 20600 |
| 2026-01-02 | 14.24 | $41.85 | 98830 |
| 2025-12-31 | 13.47 | $41.22 | 15909 |
| 2025-12-30 | 13.14 | $41.37 | 8700 |
| 2025-12-29 | 12.63 | $41.32 | 32920 |
| 2025-12-26 | 12.09 | $41.32 | 15500 |
| 2025-12-24 | 12.45 | $41.21 | 12300 |
| 2025-12-23 | 12.66 | $41.13 | 17400 |
| 2025-12-22 | 12.97 | $41.02 | 18104 |
| 2025-12-19 | 13.04 | $40.97 | 10900 |
| 2025-12-18 | 13.12 | $41.35 | 7251 |
| 2025-12-17 | 13.71 | $41.04 | 16500 |
| 2025-12-16 | 14.30 | $41.26 | 11200 |
| 2025-12-15 | 14.97 | $41.57 | 13409 |
| 2025-12-12 | 15.15 | $41.49 | 7847 |
| 2025-12-11 | 15.33 | $41.74 | 12008 |
| 2025-12-10 | 15.32 | $41.58 | 18500 |
| 2025-12-09 | 15.38 | $41.35 | 26120 |
| 2025-12-08 | 15.70 | $41.40 | 8833 |
| 2025-12-05 | 16.09 | $41.47 | 68300 |
| 2025-12-04 | 16.35 | $41.38 | 10031 |
| 2025-12-03 | 16.85 | $41.22 | 12900 |
| 2025-12-02 | 17.58 | $41.07 | 6708 |
| 2025-12-01 | 18.41 | $41.02 | 20922 |
| 2025-11-28 | 19.29 | $41.18 | 2500 |
| 2025-11-26 | 20.00 | $41.08 | 18723 |
| 2025-11-25 | 20.82 | $40.74 | 12902 |
| 2025-11-24 | 21.80 | $40.48 | 11500 |
| 2025-11-21 | 22.45 | $40.30 | 9600 |
| 2025-11-20 | 22.88 | $39.87 | 10200 |
| 2025-11-19 | 23.34 | $40.37 | 30500 |
| 2025-11-18 | 24.18 | $40.31 | 27039 |
| 2025-11-17 | 24.92 | $40.68 | 53533 |
| 2025-11-14 | 26.12 | $41.16 | 19800 |
| 2025-11-13 | 27.14 | $41.22 | 23639 |
| 2025-11-12 | 27.65 | $41.80 | 32629 |
| 2025-11-11 | 27.32 | $41.54 | 14548 |
| 2025-11-10 | 27.20 | $41.41 | 14700 |
| 2025-11-07 | 27.25 | $40.74 | 27719 |
| 2025-11-06 | 28.13 | $40.88 | 8500 |
| 2025-11-05 | 28.22 | $41.12 | 18723 |
| 2025-11-04 | 28.27 | $40.87 | 11500 |
| 2025-11-03 | 28.57 | $41.23 | 9800 |
| 2025-10-31 | 28.49 | $41.09 | 17400 |
| 2025-10-30 | 28.57 | $41.10 | 7400 |
| 2025-10-29 | 28.42 | $41.24 | 9321 |
| 2025-10-28 | 28.03 | $41.11 | 13700 |
| 2025-10-27 | 27.67 | $41.15 | 17500 |
| 2025-10-24 | 27.36 | $40.83 | 14511 |
| 2025-10-23 | 27.28 | $40.66 | 8200 |
| 2025-10-22 | 27.39 | $40.37 | 17700 |
| 2025-10-21 | 27.76 | $40.40 | 22609 |
| 2025-10-20 | 28.04 | $40.54 | 21605 |
| 2025-10-17 | 28.19 | $40.13 | 5900 |
| 2025-10-16 | 28.98 | $40.08 | 21433 |
| 2025-10-15 | 29.66 | $39.99 | 11200 |
| 2025-10-14 | 30.75 | $39.78 | 7700 |
| 2025-10-13 | 32.21 | $39.81 | 7200 |
| 2025-10-10 | 33.78 | $39.22 | 32048 |
| 2025-10-09 | 35.43 | $40.23 | 19100 |
| 2025-10-08 | 35.20 | $40.38 | 14222 |
| 2025-10-07 | 34.57 | $40.15 | 17900 |
| 2025-10-06 | 33.93 | $40.32 | 13503 |
| 2025-10-03 | 32.80 | $40.08 | 10131 |
| 2025-10-02 | 31.86 | $39.83 | 6613 |
| 2025-10-01 | 31.08 | $39.68 | 6100 |
| 2025-09-30 | 30.52 | $39.41 | 9837 |
| 2025-09-29 | 30.28 | $39.29 | 9509 |
| 2025-09-26 | 30.15 | $39.16 | 4405 |
| 2025-09-25 | 30.26 | $39.11 | 28800 |
| 2025-09-24 | 30.40 | $39.24 | 11813 |
| 2025-09-23 | 29.82 | $39.24 | 39400 |
| 2025-09-22 | 29.24 | $39.23 | 9628 |
| 2025-09-19 | 28.79 | $39.11 | 4806 |
| 2025-09-18 | 28.39 | $39.12 | 9300 |
| 2025-09-17 | 27.97 | $38.99 | 9200 |
| 2025-09-16 | 27.76 | $38.97 | 8900 |
| 2025-09-15 | 27.51 | $39.08 | 10300 |
| 2025-09-12 | 26.80 | $38.95 | 4534 |
| 2025-09-11 | 26.19 | $39.07 | 6200 |
| 2025-09-10 | 25.46 | $38.65 | 18625 |
| 2025-09-09 | 25.05 | $38.59 | 9800 |
| 2025-09-08 | 24.81 | $38.51 | 20400 |
| 2025-09-05 | 24.68 | $38.34 | 11913 |
| 2025-09-04 | 24.62 | $38.29 | 30605 |
| 2025-09-03 | 24.78 | $38.17 | 10000 |
| 2025-09-02 | 25.21 | $38.13 | 9821 |
| 2025-08-29 | 25.71 | $38.22 | 6900 |
| 2025-08-28 | 25.79 | $38.39 | 23500 |
| 2025-08-27 | 25.60 | $38.33 | 14743 |
| 2025-08-26 | 25.49 | $38.48 | 12320 |
| 2025-08-25 | 25.00 | $38.59 | 10100 |
| 2025-08-22 | 24.01 | $38.76 | 10046 |
| 2025-08-21 | 22.97 | $38.45 | 9900 |
| 2025-08-20 | 22.36 | $38.48 | 7023 |
| 2025-08-19 | 21.71 | $38.47 | 10713 |
| 2025-08-18 | 21.03 | $38.48 | 10337 |
| 2025-08-15 | 20.37 | $38.38 | 9800 |
| 2025-08-14 | 19.78 | $38.32 | 16201 |
| 2025-08-13 | 19.26 | $38.34 | 11513 |
| 2025-08-12 | 18.65 | $38.13 | 8124 |
| 2025-08-11 | 18.25 | $37.80 | 7422 |
| 2025-08-08 | 18.10 | $37.88 | 9600 |
| 2025-08-07 | 17.91 | $37.69 | 6900 |
| 2025-08-06 | 17.85 | $37.52 | 10100 |
| 2025-08-05 | 18.09 | $37.34 | 6007 |
| 2025-08-04 | 18.44 | $37.23 | 11514 |
| 2025-08-01 | 19.08 | $36.80 | 11932 |
| 2025-07-31 | 19.90 | $37.24 | 10712 |
| 2025-07-30 | 19.95 | $37.44 | 16045 |
| 2025-07-29 | 19.78 | $37.51 | 24700 |
| 2025-07-28 | 19.26 | $37.45 | 15000 |
| 2025-07-25 | 18.80 | $37.59 | 13047 |
| 2025-07-24 | 18.02 | $37.64 | 6500 |
| 2025-07-23 | 16.96 | $37.78 | 16237 |
| 2025-07-22 | 15.84 | $37.17 | 8715 |
| 2025-07-21 | 15.37 | $37.10 | 6900 |
| 2025-07-18 | 14.72 | $37.11 | 13700 |
| 2025-07-17 | 14.01 | $37.33 | 12248 |
| 2025-07-16 | 13.27 | $37.00 | 9035 |
| 2025-07-15 | 12.87 | $36.95 | 8205 |
| 2025-07-14 | 12.23 | $37.00 | 23934 |
| 2025-07-11 | 11.70 | $36.88 | 8200 |
| 2025-07-10 | 11.29 | $37.03 | 9925 |
| 2025-07-09 | 10.85 | $36.98 | 9300 |
| 2025-07-08 | 10.47 | $36.83 | 11700 |
| 2025-07-07 | 10.26 | $36.61 | 23549 |
| 2025-07-03 | 10.12 | $36.81 | 5927 |
| 2025-07-02 | 9.75 | $36.65 | 10433 |
| 2025-07-01 | 9.58 | $36.62 | 9900 |
| 2025-06-30 | 9.36 | $36.62 | 11100 |
| 2025-06-27 | 9.15 | $36.66 | 24301 |
| 2025-06-26 | 8.93 | $36.51 | 14513 |
| 2025-06-25 | 8.95 | $36.24 | 8502 |
| 2025-06-24 | 9.16 | $36.39 | 13700 |
| 2025-06-23 | 9.37 | $36.00 | 10500 |
| 2025-06-20 | 9.62 | $35.85 | 57200 |
| 2025-06-18 | 9.89 | $36.71 | 39831 |
| 2025-06-17 | 9.43 | $36.65 | 10400 |
| 2025-06-16 | 8.94 | $36.83 | 16800 |
| 2025-06-13 | 8.95 | $36.59 | 4600 |
| 2025-06-12 | 8.96 | $37.00 | 13100 |
| 2025-06-11 | 9.38 | $37.04 | 13013 |
| 2025-06-10 | 9.15 | $37.09 | 7900 |
| 2025-06-09 | 9.02 | $36.93 | 18900 |
| 2025-06-06 | 9.00 | $36.87 | 8200 |
| 2025-06-05 | 9.12 | $36.60 | 14600 |
| 2025-06-04 | 9.41 | $36.69 | 28438 |
| 2025-06-03 | 9.77 | $36.51 | 14125 |
| 2025-06-02 | 10.16 | $36.44 | 5000 |
| 2025-05-30 | 10.65 | $36.38 | 10100 |
| 2025-05-29 | 10.99 | $36.41 | 8100 |
| 2025-05-28 | 11.49 | $36.38 | 12309 |
| 2025-05-27 | 12.03 | $36.63 | 19334 |
| 2025-05-23 | 12.28 | $36.13 | 33500 |
| 2025-05-22 | 12.83 | $36.28 | 30300 |
| 2025-05-21 | 13.43 | $36.31 | 6334 |
| 2025-05-20 | 13.83 | $36.55 | 4300 |
| 2025-05-19 | 13.98 | $36.43 | 9200 |
| 2025-05-16 | 14.24 | $36.41 | 8913 |
| 2025-05-15 | 14.34 | $36.28 | 8700 |
| 2025-05-14 | 14.56 | $36.12 | 23500 |
| 2025-05-13 | 14.85 | $36.12 | 15100 |
| 2025-05-12 | 15.18 | $36.16 | 19200 |
| 2025-05-09 | 15.53 | $35.53 | 15600 |
| 2025-05-08 | 16.26 | $35.46 | 10843 |
| 2025-05-07 | 16.96 | $35.26 | 11100 |
| 2025-05-06 | 17.48 | $35.31 | 11214 |
| 2025-05-05 | 18.12 | $35.43 | 16700 |
| 2025-05-02 | 18.88 | $35.52 | 28500 |
| 2025-05-01 | 19.68 | $35.09 | 33308 |
| 2025-04-30 | 20.23 | $34.91 | 54306 |
| 2025-04-29 | 20.56 | $34.87 | 55500 |
| 2025-04-28 | 21.02 | $34.83 | 135745 |
| 2025-04-25 | 21.50 | $34.89 | 9134 |
| 2025-04-24 | 22.06 | $34.74 | 10046 |
| 2025-04-23 | 22.49 | $34.40 | 25500 |
| 2025-04-22 | 23.10 | $34.04 | 40403 |
| 2025-04-21 | 23.24 | $33.08 | 12900 |
| 2025-04-17 | 22.90 | $33.55 | 10430 |
| 2025-04-16 | 22.86 | $33.24 | 9529 |
| 2025-04-15 | 22.64 | $33.55 | 34738 |
| 2025-04-14 | 22.68 | $33.31 | 21600 |
| 2025-04-11 | 22.52 | $33.01 | 57200 |
| 2025-04-10 | 22.02 | $32.33 | 9800 |
| 2025-04-09 | 21.15 | $33.44 | 26643 |
| 2025-04-08 | 20.24 | $31.30 | 20107 |
| 2025-04-07 | 18.23 | $31.50 | 41600 |
| 2025-04-04 | 16.11 | $32.26 | 62400 |
| 2025-04-03 | 14.32 | $34.28 | 31916 |
| 2025-04-02 | 13.62 | $35.48 | 13800 |
| 2025-04-01 | 13.68 | $35.47 | 152800 |
| 2025-03-31 | 13.85 | $35.39 | 24548 |
| 2025-03-28 | 13.87 | $35.57 | 20002 |
| 2025-03-27 | 14.41 | $36.05 | 12800 |
| 2025-03-26 | 14.85 | $36.02 | 51100 |
| 2025-03-25 | 15.22 | $36.31 | 47043 |
| 2025-03-24 | 15.18 | $36.23 | 32125 |
| 2025-03-21 | 15.13 | $36.09 | 17455 |
| 2025-03-20 | 15.30 | $36.25 | 32324 |
| 2025-03-19 | 15.32 | $36.44 | 27080 |
| 2025-03-18 | 15.00 | $36.27 | 23200 |
| 2025-03-17 | 14.87 | $36.35 | 16211 |
| 2025-03-14 | 14.74 | $35.95 | 34113 |
| 2025-03-13 | 15.05 | $35.30 | 59900 |
| 2025-03-12 | 15.62 | $35.47 | 39423 |
| 2025-03-11 | 16.35 | $35.29 | 28200 |
| 2025-03-10 | 16.98 | $35.34 | 58805 |
| 2025-03-07 | 17.83 | $36.18 | 62500 |
| 2025-03-06 | 17.98 | $35.93 | 15802 |
| 2025-03-05 | 17.98 | $36.27 | 14600 |
| 2025-03-04 | 17.95 | $35.70 | 23142 |
| 2025-03-03 | 18.27 | $35.80 | 24300 |
| 2025-02-28 | 18.02 | $35.86 | 23400 |
| 2025-02-27 | 18.53 | $35.86 | 13700 |
| 2025-02-26 | 18.57 | $36.20 | 14100 |
| 2025-02-25 | 18.19 | $35.98 | 19300 |
| 2025-02-24 | 18.14 | $35.86 | 11000 |
| 2025-02-21 | 18.19 | $35.97 | 22901 |
| 2025-02-20 | 18.00 | $36.16 | 10900 |
| 2025-02-19 | 17.53 | $36.20 | 17600 |
| 2025-02-18 | 17.13 | $36.42 | 39947 |
| 2025-02-14 | 16.22 | $36.15 | 29300 |
| 2025-02-13 | 15.48 | $36.13 | 15645 |
| 2025-02-12 | 14.80 | $35.98 | 19600 |
| 2025-02-11 | 14.26 | $35.80 | 31400 |
| 2025-02-10 | 13.90 | $35.81 | 16548 |
| 2025-02-07 | 13.55 | $35.43 | 17800 |
| 2025-02-06 | 13.29 | $35.60 | 15400 |
| 2025-02-05 | 12.88 | $35.43 | 13837 |
| 2025-02-04 | 12.76 | $35.31 | 12400 |
| 2025-02-03 | 12.74 | $35.03 | 21300 |
| 2025-01-31 | 12.97 | $35.36 | 11546 |
| 2025-01-30 | 12.57 | $35.58 | 16227 |
| 2025-01-29 | 11.98 | $35.18 | 35600 |
| 2025-01-28 | 11.80 | $35.09 | 30536 |
| 2025-01-27 | 11.83 | $34.93 | 21600 |
| 2025-01-24 | 12.10 | $35.14 | 19400 |
| 2025-01-23 | 11.89 | $35.02 | 50120 |
| 2025-01-22 | 11.78 | $34.94 | 58019 |
| 2025-01-21 | 11.66 | $34.93 | 68900 |
| 2025-01-17 | 11.53 | $34.79 | 31800 |
| 2025-01-16 | 11.77 | $34.42 | 28901 |
| 2025-01-15 | 12.37 | $34.33 | 11100 |
| 2025-01-14 | 12.76 | $33.96 | 16421 |
| 2025-01-13 | 12.66 | $33.88 | 30700 |
| 2025-01-10 | 12.35 | $33.95 | 50000 |
| 2025-01-08 | 12.25 | $34.40 | 78100 |
| 2025-01-07 | 12.60 | $34.42 | 27900 |
| 2025-01-06 | 13.04 | $34.40 | 19045 |
| 2025-01-03 | 13.62 | $34.24 | 56700 |
| 2025-01-02 | 13.72 | $34.12 | 39000 |
| 2024-12-31 | 13.67 | $33.96 | 70402 |
| 2024-12-30 | 13.22 | $33.87 | 63700 |
| 2024-12-27 | 12.70 | $34.00 | 30003 |
| 2024-12-26 | 12.40 | $34.10 | 9428 |
| 2024-12-24 | 12.23 | $34.03 | 11615 |
| 2024-12-23 | 11.88 | $33.85 | 23401 |
| 2024-12-20 | 11.24 | $33.55 | 29634 |
| 2024-12-19 | 10.30 | $33.99 | 9900 |
| 2024-12-18 | 10.16 | $33.93 | 9540 |
| 2024-12-17 | 10.02 | $34.48 | 211645 |
| 2024-12-16 | 10.49 | $35.01 | 14729 |
| 2024-12-13 | 10.52 | $34.87 | 11200 |
| 2024-12-12 | 10.39 | $34.91 | 3100 |
| 2024-12-11 | 10.70 | $35.11 | 8237 |
| 2024-12-10 | 10.78 | $34.85 | 12811 |
| 2024-12-09 | 10.87 | $35.15 | 4700 |
| 2024-12-06 | 10.33 | $34.95 | 7800 |
| 2024-12-05 | 10.29 | $34.92 | 3928 |
| 2024-12-04 | 10.30 | $34.85 | 8600 |
| 2024-12-03 | 10.31 | $34.79 | 3600 |
| 2024-12-02 | 10.61 | $34.67 | 5600 |
| 2024-11-29 | 10.98 | $34.41 | 1630 |
| 2024-11-27 | 11.19 | $34.15 | 7000 |
| 2024-11-26 | 11.08 | $34.20 | 8124 |
| 2024-11-25 | 11.08 | $34.37 | 5618 |
| 2024-11-22 | 11.29 | $34.37 | 4301 |
| 2024-11-21 | 11.53 | $34.22 | 4048 |
| 2024-11-20 | 11.43 | $34.12 | 14900 |
| 2024-11-19 | 11.16 | $34.14 | 6600 |
| 2024-11-18 | 10.89 | $34.15 | 13342 |
| 2024-11-15 | 10.63 | $33.98 | 16320 |
| 2024-11-14 | 10.16 | $34.14 | 6340 |
| 2024-11-13 | 9.89 | $34.03 | 23542 |
| 2024-11-12 | 9.26 | $34.13 | 12414 |
| 2024-11-11 | 8.86 | $34.62 | 7300 |
| 2024-11-08 | 9.17 | $34.49 | 11333 |
| 2024-11-07 | 9.38 | $34.97 | 4028 |
| 2024-11-06 | 9.57 | $34.59 | 3400 |
| 2024-11-05 | 9.73 | $34.63 | 4814 |
| 2024-11-04 | 10.09 | $34.42 | 14400 |
| 2024-11-01 | 10.19 | $34.38 | 193130 |
| 2024-10-31 | 10.30 | $34.32 | 6600 |
| 2024-10-30 | 9.92 | $34.65 | 9300 |
| 2024-10-29 | 10.14 | $34.92 | 4700 |
| 2024-10-28 | 10.47 | $35.05 | 5505 |
| 2024-10-25 | 10.80 | $34.79 | 18717 |
| 2024-10-24 | 11.35 | $34.78 | 60700 |
| 2024-10-23 | 11.84 | $34.78 | 7612 |
| 2024-10-22 | 12.36 | $34.98 | 6814 |
| 2024-10-21 | 12.87 | $35.07 | 3437 |
| 2024-10-18 | 13.14 | $35.28 | 14600 |
| 2024-10-17 | 13.10 | $35.08 | 3300 |
| 2024-10-16 | 13.33 | $35.06 | 2212 |
| 2024-10-15 | 13.63 | $34.84 | 5300 |
| 2024-10-14 | 13.95 | $35.35 | 9348 |
| 2024-10-11 | 13.81 | $35.31 | 3900 |
| 2024-10-10 | 13.72 | $35.12 | 5100 |
| 2024-10-09 | 13.83 | $35.15 | 3400 |
| 2024-10-08 | 13.92 | $35.04 | 15244 |
| 2024-10-07 | 14.07 | $35.42 | 6900 |
| 2024-10-04 | 13.59 | $35.42 | 5409 |
| 2024-10-03 | 13.12 | $35.01 | 10000 |
| 2024-10-02 | 13.00 | $35.15 | 7034 |
| 2024-10-01 | 12.65 | $34.91 | 7300 |
| 2024-09-30 | 12.50 | $34.90 | 9700 |
| 2024-09-27 | 12.21 | $34.96 | 8000 |
| 2024-09-26 | 11.66 | $35.15 | 7000 |
| 2024-09-25 | 11.07 | $34.44 | 4400 |
| 2024-09-24 | 11.22 | $34.46 | 12317 |
| 2024-09-23 | 11.38 | $34.05 | 5800 |
| 2024-09-20 | 11.87 | $33.83 | 1949 |
| 2024-09-19 | 12.32 | $34.00 | 5300 |
| 2024-09-18 | 12.87 | $33.45 | 8700 |
| 2024-09-17 | 12.82 | $33.48 | 7400 |
| 2024-09-16 | 13.08 | $33.47 | 6521 |
| 2024-09-13 | 13.22 | $33.36 | 12147 |
| 2024-09-12 | 13.36 | $33.37 | 1900 |
| 2024-09-11 | 13.39 | $33.20 | 4600 |
| 2024-09-10 | 13.18 | $32.97 | 4000 |
| 2024-09-09 | 12.60 | $33.10 | 2109 |
| 2024-09-06 | 12.30 | $32.71 | 4501 |
| 2024-09-05 | 11.98 | $33.26 | 2400 |
| 2024-09-04 | 12.20 | $33.33 | 13410 |
| 2024-09-03 | 12.57 | $33.56 | 8200 |
| 2024-08-30 | 13.22 | $34.05 | 5300 |
| 2024-08-29 | 13.27 | $33.84 | 6023 |
| 2024-08-28 | 13.39 | $33.66 | 6900 |
| 2024-08-27 | 13.68 | $33.74 | 17741 |
| 2024-08-26 | 14.07 | $33.71 | 2613 |
| 2024-08-23 | 14.54 | $33.84 | 3300 |
| 2024-08-22 | 15.04 | $33.49 | 7400 |
| 2024-08-21 | 15.70 | $33.62 | 9430 |
| 2024-08-20 | 16.51 | $33.40 | 14805 |
| 2024-08-19 | 17.33 | $33.71 | 3138 |
| 2024-08-16 | 18.04 | $33.47 | 3640 |
| 2024-08-15 | 18.99 | $33.48 | 8900 |
| 2024-08-14 | 19.95 | $32.93 | 15200 |
| 2024-08-13 | 20.39 | $32.90 | 6128 |
| 2024-08-12 | 20.80 | $32.52 | 16200 |
| 2024-08-09 | 20.93 | $32.46 | 3120 |
| 2024-08-08 | 20.85 | $32.37 | 18400 |
| 2024-08-07 | 20.70 | $31.81 | 17100 |
| 2024-08-06 | 20.48 | $31.58 | 18300 |
| 2024-08-05 | 19.52 | $31.36 | 14204 |
| 2024-08-02 | 18.21 | $32.21 | 9100 |
| 2024-08-01 | 17.60 | $33.10 | 5405 |
| 2024-07-31 | 17.84 | $33.78 | 9217 |
| 2024-07-30 | 18.50 | $33.39 | 84430 |
| 2024-07-29 | 19.14 | $33.41 | 14635 |
| 2024-07-26 | 19.74 | $33.44 | 5745 |
| 2024-07-25 | 20.36 | $33.11 | 14646 |
| 2024-07-24 | 20.71 | $33.28 | 16337 |
| 2024-07-23 | 21.56 | $33.72 | 4000 |
| 2024-07-22 | 22.15 | $33.90 | 21200 |
| 2024-07-19 | 22.61 | $33.58 | 7148 |
| 2024-07-18 | 23.41 | $33.79 | 9700 |
| 2024-07-17 | 23.96 | $33.95 | 8300 |
| 2024-07-16 | 24.02 | $34.37 | 4446 |
| 2024-07-15 | 23.47 | $34.20 | 10000 |
| 2024-07-12 | 22.90 | $34.45 | 12022 |
| 2024-07-11 | 21.81 | $34.24 | 2124 |
| 2024-07-10 | 20.91 | $34.25 | 11000 |
| 2024-07-09 | 20.01 | $33.86 | 3206 |
| 2024-07-08 | 19.50 | $33.94 | 15700 |
| 2024-07-05 | 18.86 | $33.96 | 18145 |
| 2024-07-03 | 18.19 | $34.10 | 2800 |
| 2024-07-02 | 17.49 | $33.58 | 6503 |
| 2024-07-01 | 17.42 | $33.50 | 14513 |
| 2024-06-28 | 17.34 | $33.38 | 6200 |
| 2024-06-27 | 17.86 | $33.37 | 6114 |
| 2024-06-26 | 18.32 | $33.42 | 6035 |
| 2024-06-25 | 18.85 | $33.48 | 3500 |
| 2024-06-24 | 19.41 | $33.41 | 4827 |
| 2024-06-21 | 19.92 | $33.25 | 3044 |
| 2024-06-20 | 20.94 | $33.67 | 8300 |
| 2024-06-18 | 21.38 | $33.54 | 18300 |
| 2024-06-17 | 22.01 | $33.39 | 13911 |
| 2024-06-14 | 22.88 | $33.28 | 9900 |
| 2024-06-13 | 24.06 | $33.45 | 14300 |
| 2024-06-12 | 24.94 | $33.69 | 89519 |
| 2024-06-11 | 25.19 | $33.43 | 196900 |
| 2024-06-10 | 26.01 | $33.71 | 31040 |
| 2024-06-07 | 26.55 | $33.66 | 294404 |
| 2024-06-06 | 27.18 | $33.72 | 28500 |
| 2024-06-05 | 27.62 | $33.61 | 60129 |
| 2024-06-04 | 28.29 | $33.29 | 35700 |
| 2024-06-03 | 29.39 | $33.44 | 15900 |
| 2024-05-31 | 30.11 | $33.51 | 57300 |
| 2024-05-30 | 31.23 | $33.37 | 5800 |
| 2024-05-29 | 32.55 | $33.24 | 19316 |
| 2024-05-28 | 34.14 | $33.68 | 9600 |
| 2024-05-24 | 34.98 | $33.71 | 8001 |
| 2024-05-23 | 35.58 | $33.55 | 12749 |
| 2024-05-22 | 36.21 | $33.66 | 13003 |
| 2024-05-21 | 36.49 | $33.93 | 5300 |
| 2024-05-20 | 36.04 | $34.01 | 9248 |
| 2024-05-17 | 35.27 | $33.99 | 11217 |
| 2024-05-16 | 34.54 | $33.89 | 9500 |
| 2024-05-15 | 33.87 | $33.87 | 9500 |
| 2024-05-14 | 33.20 | $33.71 | 11700 |
| 2024-05-13 | 32.65 | $33.62 | 6509 |
| 2024-05-10 | 32.13 | $33.49 | 12644 |
| 2024-05-09 | 31.69 | $33.42 | 2700 |
| 2024-05-08 | 31.44 | $33.30 | 12500 |
| 2024-05-07 | 31.34 | $33.28 | 7438 |
| 2024-05-06 | 31.05 | $33.19 | 7914 |
| 2024-05-03 | 30.91 | $32.96 | 4400 |
| 2024-05-02 | 31.07 | $32.83 | 4000 |
| 2024-05-01 | 31.38 | $32.53 | 10800 |
| 2024-04-30 | 31.88 | $32.61 | 3200 |
| 2024-04-29 | 32.11 | $32.81 | 6500 |
| 2024-04-26 | 31.95 | $32.76 | 5100 |
| 2024-04-25 | 31.89 | $32.39 | 7600 |
| 2024-04-24 | 32.31 | $32.52 | 11338 |
| 2024-04-23 | 32.25 | $32.49 | 5500 |
| 2024-04-22 | 32.25 | $32.29 | 3600 |
| 2024-04-19 | 32.51 | $31.92 | 12400 |
| 2024-04-18 | 33.38 | $31.96 | 6300 |
| 2024-04-17 | 34.14 | $31.94 | 6000 |
| 2024-04-16 | 34.93 | $32.00 | 5100 |
| 2024-04-15 | 35.95 | $32.28 | 4006 |
| 2024-04-12 | 36.03 | $32.34 | 5006 |
| 2024-04-11 | 36.35 | $32.77 | 10200 |
| 2024-04-10 | 35.93 | $32.61 | 10500 |
| 2024-04-09 | 35.61 | $32.77 | 6447 |
| 2024-04-08 | 35.00 | $32.76 | 4200 |
| 2024-04-05 | 34.55 | $32.61 | 14800 |
| 2024-04-04 | 34.36 | $32.51 | 44300 |
| 2024-04-03 | 34.16 | $32.71 | 4000 |
| 2024-04-02 | 34.20 | $32.68 | 5916 |
| 2024-04-01 | 34.33 | $32.90 | 18418 |
| 2024-03-28 | 33.63 | $32.82 | 20400 |
| 2024-03-27 | 33.07 | $32.77 | 8944 |
| 2024-03-26 | 32.64 | $32.64 | 11537 |
| 2024-03-25 | 32.29 | $32.57 | 6800 |
| 2024-03-22 | 31.96 | $32.68 | 7300 |
| 2024-03-21 | 31.35 | $32.65 | 14116 |
| 2024-03-20 | 30.66 | $32.56 | 63900 |
| 2024-03-19 | 30.19 | $32.29 | 7100 |
| 2024-03-18 | 29.97 | $32.19 | 4336 |
| 2024-03-15 | 30.00 | $32.14 | 5648 |
| 2024-03-14 | 30.04 | $32.19 | 3000 |
| 2024-03-13 | 30.08 | $32.20 | 6700 |
| 2024-03-12 | 29.76 | $32.24 | 9400 |
| 2024-03-11 | 29.45 | $31.95 | 7524 |
| 2024-03-08 | 29.56 | $32.08 | 6200 |
| 2024-03-07 | 29.24 | $32.19 | 4221 |
| 2024-03-06 | 28.77 | $32.01 | 5231 |
| 2024-03-05 | 28.49 | $31.74 | 3900 |
| 2024-03-04 | 28.54 | $31.87 | 5500 |
| 2024-03-01 | 28.06 | $31.88 | 7547 |
| 2024-02-29 | 27.47 | $31.62 | 4224 |
| 2024-02-28 | 27.25 | $31.52 | 6500 |
| 2024-02-27 | 27.06 | $31.71 | 5416 |
| 2024-02-26 | 26.43 | $31.63 | 4500 |
| 2024-02-23 | 25.77 | $31.75 | 6200 |
| 2024-02-22 | 24.79 | $31.68 | 11005 |
| 2024-02-21 | 23.84 | $31.36 | 7200 |
| 2024-02-20 | 23.37 | $31.33 | 11400 |
| 2024-02-16 | 22.87 | $31.32 | 7128 |
| 2024-02-15 | 22.35 | $31.20 | 8500 |
| 2024-02-14 | 22.07 | $31.02 | 37124 |
| 2024-02-13 | 22.11 | $30.70 | 37300 |
| 2024-02-12 | 22.51 | $31.01 | 5000 |
| 2024-02-09 | 21.68 | $30.93 | 3727 |
| 2024-02-08 | 21.03 | $30.83 | 3535 |
| 2024-02-07 | 20.55 | $30.81 | 10337 |
| 2024-02-06 | 20.04 | $30.87 | 7822 |
| 2024-02-05 | 19.50 | $30.63 | 6700 |
| 2024-02-02 | 19.29 | $30.63 | 8709 |
| 2024-02-01 | 19.12 | $30.60 | 6001 |
| 2024-01-31 | 19.08 | $30.41 | 5200 |
| 2024-01-30 | 19.06 | $30.57 | 5135 |
| 2024-01-29 | 18.82 | $30.66 | 8113 |
| 2024-01-26 | 18.45 | $30.55 | 8946 |
| 2024-01-25 | 18.19 | $30.50 | 4421 |
| 2024-01-24 | 18.08 | $30.34 | 9800 |
| 2024-01-23 | 18.07 | $30.19 | 19040 |
| 2024-01-22 | 18.56 | $30.10 | 7144 |
| 2024-01-19 | 19.08 | $30.11 | 2916 |
| 2024-01-18 | 19.79 | $29.99 | 3312 |
| 2024-01-17 | 20.77 | $29.76 | 3700 |
| 2024-01-16 | 21.41 | $30.05 | 5800 |
| 2024-01-12 | 22.17 | $30.31 | 4333 |
| 2024-01-11 | 22.29 | $30.22 | 7900 |
| 2024-01-10 | 22.71 | $30.19 | 13700 |
| 2024-01-09 | 22.75 | $30.07 | 4600 |
| 2024-01-08 | 23.02 | $30.27 | 23900 |
| 2024-01-05 | 23.14 | $30.09 | 5438 |
| 2024-01-04 | 23.47 | $30.08 | 9038 |
| 2024-01-03 | 23.82 | $30.02 | 3727 |
| 2024-01-02 | 24.38 | $30.12 | 4540 |
| 2023-12-29 | 24.41 | $30.21 | 12600 |
| 2023-12-28 | 24.10 | $30.20 | 31016 |
| 2023-12-27 | 23.73 | $30.15 | 32744 |
| 2023-12-26 | 23.47 | $30.14 | 20700 |
| 2023-12-22 | 23.33 | $30.07 | 16500 |
| 2023-12-21 | 23.31 | $30.06 | 15022 |
| 2023-12-20 | 23.32 | $29.76 | 15200 |
| 2023-12-19 | 23.33 | $30.03 | 4500 |
| 2023-12-18 | 22.67 | $29.84 | 20425 |
| 2023-12-15 | 22.17 | $29.75 | 14900 |
| 2023-12-14 | 21.65 | $29.95 | 16100 |
| 2023-12-13 | 20.74 | $29.84 | 11614 |
| 2023-12-12 | 19.96 | $29.67 | 27927 |
| 2023-12-11 | 19.36 | $29.70 | 20326 |
| 2023-12-08 | 18.73 | $29.54 | 2700 |
| 2023-12-07 | 18.25 | $29.45 | 10517 |
| 2023-12-06 | 17.97 | $29.47 | 3500 |
| 2023-12-05 | 17.47 | $29.41 | 10200 |
| 2023-12-04 | 17.26 | $29.44 | 13409 |
| 2023-12-01 | 16.87 | $29.56 | 11333 |
| 2023-11-30 | 16.42 | $29.44 | 5711 |
| 2023-11-29 | 16.15 | $29.28 | 9701 |
| 2023-11-28 | 16.05 | $29.25 | 11900 |
| 2023-11-27 | 16.01 | $29.30 | 8104 |
| 2023-11-24 | 15.75 | $29.42 | 21317 |
| 2023-11-22 | 15.27 | $29.32 | 53147 |
| 2023-11-21 | 14.89 | $29.21 | 29900 |
| 2023-11-20 | 14.60 | $29.31 | 7300 |
| 2023-11-17 | 14.02 | $29.25 | 8115 |
| 2023-11-16 | 13.51 | $29.07 | 3900 |
| 2023-11-15 | 13.17 | $29.19 | 4400 |
| 2023-11-14 | 12.48 | $29.08 | 7400 |
| 2023-11-13 | 11.92 | $28.69 | 8719 |
| 2023-11-10 | 11.91 | $28.63 | 2913 |
| 2023-11-09 | 12.05 | $28.52 | 3131 |
| 2023-11-08 | 11.97 | $28.49 | 22217 |
| 2023-11-07 | 12.13 | $28.54 | 900 |
| 2023-11-06 | 12.19 | $28.63 | 1609 |
| 2023-11-03 | 12.03 | $28.63 | 2300 |
| 2023-11-02 | 11.90 | $28.48 | 822 |
| 2023-11-01 | 12.04 | $28.02 | 5900 |
| 2023-10-31 | 12.38 | $27.75 | 26946 |
| 2023-10-30 | 12.16 | $27.61 | 16000 |
| 2023-10-27 | 11.86 | $27.37 | 11900 |
| 2023-10-26 | 11.41 | $27.50 | 2100 |
| 2023-10-25 | 11.15 | $27.66 | 3700 |
| 2023-10-24 | 11.10 | $27.82 | 3000 |
| 2023-10-23 | 11.06 | $27.55 | 4011 |
| 2023-10-20 | 10.59 | $27.60 | 4634 |
| 2023-10-19 | 10.16 | $27.93 | 8100 |
| 2023-10-18 | 10.19 | $28.20 | 6700 |
| 2023-10-17 | 10.69 | $28.59 | 2412 |
| 2023-10-16 | 10.88 | $28.59 | 22700 |
| 2023-10-13 | 11.22 | $28.48 | 4723 |
| 2023-10-12 | 11.58 | $28.71 | 7900 |
| 2023-10-11 | 11.70 | $28.77 | 13500 |
| 2023-10-10 | 12.05 | $28.63 | 10509 |
| 2023-10-09 | 12.53 | $28.29 | 8400 |
| 2023-10-06 | 12.60 | $28.35 | 4800 |
| 2023-10-05 | 12.66 | $28.09 | 12600 |
| 2023-10-04 | 12.02 | $27.97 | 12600 |
| 2023-10-03 | 11.13 | $28.01 | 6600 |
| 2023-10-02 | 10.38 | $28.31 | 2327 |
| 2023-09-29 | 10.08 | $28.51 | 26033 |
| 2023-09-28 | 10.11 | $28.58 | 4700 |
| 2023-09-27 | 9.70 | $28.50 | 12600 |
| 2023-09-26 | 9.17 | $28.44 | 15100 |
| 2023-09-25 | 8.67 | $28.73 | 11300 |
| 2023-09-22 | 8.53 | $28.81 | 1944 |
| 2023-09-21 | 8.66 | $28.71 | 9101 |
| 2023-09-20 | 8.73 | $29.12 | 4200 |
| 2023-09-19 | 8.67 | $29.15 | 3315 |
| 2023-09-18 | 8.84 | $29.17 | 4100 |
| 2023-09-15 | 8.94 | $29.25 | 8421 |
| 2023-09-14 | 8.83 | $29.38 | 14537 |
| 2023-09-13 | 8.77 | $28.93 | 6600 |
| 2023-09-12 | 8.97 | $29.01 | 2245 |
| 2023-09-11 | 9.43 | $29.07 | 6702 |
| 2023-09-08 | 9.91 | $28.88 | 4600 |
| 2023-09-07 | 10.08 | $28.85 | 6203 |
| 2023-09-06 | 10.23 | $29.01 | 3514 |
| 2023-09-05 | 10.60 | $29.14 | 4700 |
| 2023-09-01 | 11.09 | $29.16 | 8100 |
| 2023-08-31 | 11.55 | $28.97 | 2522 |
| 2023-08-30 | 12.14 | $29.05 | 12800 |
| 2023-08-29 | 12.71 | $29.10 | 8000 |
| 2023-08-28 | 13.31 | $28.87 | 8700 |
| 2023-08-25 | 13.59 | $28.58 | 3045 |
| 2023-08-24 | 13.30 | $28.47 | 4100 |
| 2023-08-23 | 12.99 | $28.58 | 5420 |
| 2023-08-22 | 12.80 | $28.34 | 38800 |
| 2023-08-21 | 12.12 | $28.36 | 7700 |
| 2023-08-18 | 11.38 | $28.29 | 18300 |
| 2023-08-17 | 10.49 | $28.41 | 5700 |
| 2023-08-16 | 9.95 | $28.53 | 7125 |
| 2023-08-15 | 9.56 | $28.67 | 2700 |
| 2023-08-14 | 9.34 | $29.01 | 13922 |
| 2023-08-11 | 9.43 | $29.06 | 9000 |
| 2023-08-10 | 9.71 | $29.25 | 7100 |
| 2023-08-09 | 10.09 | $29.12 | 3944 |
| 2023-08-08 | 10.42 | $29.09 | 4300 |
| 2023-08-07 | 10.59 | $29.18 | 2000 |
| 2023-08-04 | 11.07 | $29.01 | 3900 |
| 2023-08-03 | 11.57 | $29.06 | 5123 |
| 2023-08-02 | 11.89 | $29.11 | 6000 |
| 2023-08-01 | 12.39 | $29.57 | 7929 |
| 2023-07-31 | 12.36 | $29.79 | 5200 |
| 2023-07-28 | 11.93 | $29.71 | 5300 |
| 2023-07-27 | 11.58 | $29.42 | 4600 |
| 2023-07-26 | 11.36 | $29.37 | 4300 |
| 2023-07-25 | 11.49 | $29.36 | 3800 |
| 2023-07-24 | 11.43 | $29.31 | 5730 |
| 2023-07-21 | 11.48 | $29.22 | 8739 |
| 2023-07-20 | 11.73 | $29.09 | 7200 |
| 2023-07-19 | 12.11 | $29.14 | 9200 |
| 2023-07-18 | 12.46 | $29.03 | 6900 |
| 2023-07-17 | 13.09 | $28.92 | 11640 |
| 2023-07-14 | 13.69 | $28.98 | 10115 |
| 2023-07-13 | 14.35 | $29.09 | 7542 |
| 2023-07-12 | 15.05 | $28.79 | 6300 |
| 2023-07-11 | 15.47 | $28.53 | 6100 |
| 2023-07-10 | 15.48 | $28.36 | 14938 |
| 2023-07-07 | 15.25 | $28.31 | 6412 |
| 2023-07-06 | 15.02 | $28.33 | 11729 |
| 2023-07-05 | 14.65 | $28.85 | 33630 |
| 2023-07-03 | 14.88 | $29.07 | 9700 |
| 2023-06-30 | 15.41 | $28.95 | 16529 |
| 2023-06-29 | 15.80 | $28.71 | 18419 |
| 2023-06-28 | 15.80 | $28.68 | 19534 |
| 2023-06-27 | 15.79 | $28.57 | 37406 |
| 2023-06-26 | 15.65 | $28.40 | 15013 |
| 2023-06-23 | 15.24 | $28.34 | 2228 |
| 2023-06-22 | 14.64 | $29.70 | 5200 |
| 2023-06-21 | 14.93 | $29.76 | 14900 |
| 2023-06-20 | 15.01 | $29.84 | 5300 |
| 2023-06-16 | 14.89 | $30.19 | 9300 |
| 2023-06-15 | 13.95 | $30.18 | 5708 |
| 2023-06-14 | 13.19 | $30.11 | 3900 |
| 2023-06-13 | 12.52 | $29.96 | 27709 |
| 2023-06-12 | 11.94 | $29.78 | 24900 |
| 2023-06-09 | 11.66 | $29.65 | 2943 |
| 2023-06-08 | 11.53 | $29.57 | 16000 |
| 2023-06-07 | 11.51 | $29.49 | 23940 |
| 2023-06-06 | 11.45 | $29.72 | 23500 |
| 2023-06-05 | 11.21 | $29.45 | 11750 |
| 2023-06-02 | 11.02 | $29.57 | 36700 |
| 2023-06-01 | 10.92 | $29.07 | 34200 |
| 2023-05-31 | 11.38 | $28.78 | 8828 |
| 2023-05-30 | 11.47 | $29.05 | 4800 |
| 2023-05-26 | 11.95 | $29.39 | 14838 |
| 2023-05-25 | 12.24 | $29.06 | 5300 |
| 2023-05-24 | 12.68 | $29.07 | 13408 |
| 2023-05-23 | 13.14 | $29.30 | 6446 |
| 2023-05-22 | 13.52 | $29.68 | 6517 |
| 2023-05-19 | 13.01 | $29.58 | 14300 |
| 2023-05-18 | 12.62 | $29.59 | 7700 |
| 2023-05-17 | 12.31 | $29.43 | 9843 |
| 2023-05-16 | 12.20 | $29.29 | 6300 |
| 2023-05-15 | 12.24 | $29.45 | 12900 |
| 2023-05-12 | 12.23 | $29.24 | 4300 |
| 2023-05-11 | 12.71 | $29.23 | 13016 |
| 2023-05-10 | 13.26 | $29.20 | 12418 |
| 2023-05-09 | 13.78 | $29.30 | 32510 |
| 2023-05-08 | 14.06 | $29.40 | 7039 |
| 2023-05-05 | 14.07 | $29.39 | 6424 |
| 2023-05-04 | 14.13 | $28.96 | 4026 |
| 2023-05-03 | 14.84 | $28.98 | 5138 |
| 2023-05-02 | 15.58 | $29.03 | 11200 |
| 2023-05-01 | 16.35 | $29.46 | 8800 |
| 2023-04-28 | 16.15 | $29.35 | 19800 |
| 2023-04-27 | 16.14 | $29.30 | 3700 |
| 2023-04-26 | 16.27 | $28.93 | 16401 |
| 2023-04-25 | 16.90 | $28.95 | 17700 |
| 2023-04-24 | 17.45 | $29.28 | 38100 |
| 2023-04-21 | 17.35 | $29.27 | 7727 |
| 2023-04-20 | 17.26 | $29.28 | 27437 |
| 2023-04-19 | 17.02 | $29.37 | 27100 |
| 2023-04-18 | 16.58 | $29.47 | 8801 |
| 2023-04-17 | 15.84 | $29.42 | 2021 |
| 2023-04-14 | 15.20 | $29.30 | 15018 |
| 2023-04-13 | 14.66 | $29.27 | 17100 |
| 2023-04-12 | 14.08 | $29.06 | 29947 |
| 2023-04-11 | 13.54 | $29.15 | 11849 |
| 2023-04-10 | 13.08 | $29.08 | 16435 |
| 2023-04-06 | 12.76 | $28.90 | 32700 |
| 2023-04-05 | 12.59 | $28.79 | 51423 |
| 2023-04-04 | 12.57 | $28.89 | 23900 |
| 2023-04-03 | 12.23 | $28.99 | 23914 |
| 2023-03-31 | 11.94 | $28.94 | 22600 |
| 2023-03-30 | 11.67 | $28.76 | 9814 |
| 2023-03-29 | 11.65 | $28.56 | 12909 |
| 2023-03-28 | 11.93 | $28.17 | 8500 |
| 2023-03-27 | 12.37 | $28.14 | 12646 |
| 2023-03-24 | 12.71 | $27.98 | 6337 |
| 2023-03-23 | 12.93 | $28.06 | 14823 |
| 2023-03-22 | 13.27 | $27.96 | 19000 |
| 2023-03-21 | 13.52 | $28.18 | 9034 |
| 2023-03-20 | 13.79 | $27.78 | 23300 |
| 2023-03-17 | 13.51 | $27.58 | 13012 |
| 2023-03-16 | 12.85 | $27.89 | 32200 |
| 2023-03-15 | 12.16 | $27.54 | 27602 |
| 2023-03-14 | 10.92 | $28.10 | 15500 |
| 2023-03-13 | 10.31 | $27.94 | 14349 |
| 2023-03-10 | 9.35 | $28.23 | 13704 |
| 2023-03-09 | 8.79 | $28.61 | 9700 |
| 2023-03-08 | 8.78 | $29.03 | 8007 |
| 2023-03-07 | 8.98 | $28.92 | 16439 |
| 2023-03-06 | 9.29 | $29.15 | 16500 |
| 2023-03-03 | 9.23 | $29.15 | 41000 |
| 2023-03-02 | 9.16 | $28.99 | 53500 |
| 2023-03-01 | 9.51 | $28.78 | 5942 |
| 2023-02-28 | 9.78 | $28.59 | 6143 |
| 2023-02-27 | 9.85 | $28.73 | 19429 |
| 2023-02-24 | 10.16 | $28.55 | 10300 |
| 2023-02-23 | 10.05 | $28.87 | 5500 |
| 2023-02-22 | 10.34 | $28.72 | 9600 |
| 2023-02-21 | 10.64 | $28.81 | 10535 |
| 2023-02-17 | 11.15 | $29.06 | 37734 |
| 2023-02-16 | 11.67 | $29.16 | 10340 |
| 2023-02-15 | 11.69 | $29.28 | 24900 |
| 2023-02-14 | 11.72 | $29.20 | 11100 |
| 2023-02-13 | 11.80 | $29.21 | 11347 |
| 2023-02-10 | 11.88 | $28.92 | 42923 |
| 2023-02-09 | 12.34 | $29.13 | 19900 |
| 2023-02-08 | 12.48 | $29.08 | 68000 |
| 2023-02-07 | 12.90 | $29.11 | 9133 |
| 2023-02-06 | 13.34 | $29.04 | 17500 |
| 2023-02-03 | 13.97 | $29.14 | 30900 |
| 2023-02-02 | 14.47 | $29.22 | 8130 |
| 2023-02-01 | 14.79 | $29.13 | 53000 |
| 2023-01-31 | 15.19 | $29.02 | 34400 |
| 2023-01-30 | 15.95 | $28.99 | 27739 |
| 2023-01-27 | 16.50 | $29.15 | 21600 |
| 2023-01-26 | 16.80 | $29.22 | 20442 |
| 2023-01-25 | 17.08 | $29.08 | 32120 |
| 2023-01-24 | 17.54 | $29.05 | 22800 |
| 2023-01-23 | 17.81 | $29.05 | 30811 |
| 2023-01-20 | 18.11 | $28.87 | 25606 |
| 2023-01-19 | 18.67 | $28.62 | 47147 |
| 2023-01-18 | 19.57 | $28.58 | 13100 |
| 2023-01-17 | 20.45 | $28.71 | 9600 |
| 2023-01-13 | 21.38 | $28.63 | 14401 |
| 2023-01-12 | 22.42 | $28.52 | 26537 |
| 2023-01-11 | 23.58 | $28.43 | 13200 |
| 2023-01-10 | 24.64 | $28.26 | 27543 |
| 2023-01-09 | 25.56 | $28.23 | 5747 |
| 2023-01-06 | 26.64 | $28.18 | 6731 |
| 2023-01-05 | 27.55 | $27.82 | 11807 |
| 2023-01-04 | 28.08 | $27.86 | 6700 |
| 2023-01-03 | 28.63 | $27.44 | 99900 |
| 2022-12-30 | 28.73 | $26.93 | 31500 |
| 2022-12-29 | 28.44 | $27.38 | 14200 |
| 2022-12-28 | 28.37 | $27.08 | 22240 |
| 2022-12-27 | 28.27 | $27.37 | 23400 |
| 2022-12-23 | 28.32 | $27.17 | 56828 |
| 2022-12-22 | 28.10 | $27.09 | 73500 |
| 2022-12-21 | 27.82 | $27.25 | 31831 |
| 2022-12-20 | 27.61 | $26.87 | 59316 |
| 2022-12-19 | 27.00 | $27.02 | 23000 |
| 2022-12-16 | 26.44 | $27.13 | 13337 |
| 2022-12-15 | 25.79 | $27.51 | 108500 |
| 2022-12-14 | 25.38 | $27.92 | 52300 |
| 2022-12-13 | 25.18 | $28.01 | 22400 |
| 2022-12-12 | 25.02 | $27.95 | 33241 |
| 2022-12-09 | 24.40 | $27.80 | 20700 |
| 2022-12-08 | 23.79 | $27.83 | 7400 |
| 2022-12-07 | 23.07 | $27.74 | 12209 |
| 2022-12-06 | 22.21 | $30.83 | 32924 |
| 2022-12-05 | 22.21 | $30.95 | 25900 |
| 2022-12-02 | 22.05 | $31.19 | 22300 |
| 2022-12-01 | 21.70 | $31.11 | 18400 |
| 2022-11-30 | 21.08 | $31.31 | 8746 |
| 2022-11-29 | 20.43 | $30.83 | 34839 |
| 2022-11-28 | 20.20 | $30.60 | 13319 |
| 2022-11-25 | 20.06 | $30.79 | 2200 |
| 2022-11-23 | 19.54 | $30.72 | 9900 |
| 2022-11-22 | 19.07 | $30.68 | 55400 |
| 2022-11-21 | 18.66 | $30.48 | 6800 |
| 2022-11-18 | 18.40 | $30.54 | 29900 |
| 2022-11-17 | 17.94 | $30.55 | 10935 |
| 2022-11-16 | 17.46 | $30.38 | 59346 |
| 2022-11-15 | 16.84 | $30.58 | 33100 |
| 2022-11-14 | 16.04 | $30.32 | 7432 |
| 2022-11-11 | 15.45 | $30.53 | 19300 |
| 2022-11-10 | 14.74 | $30.27 | 17700 |
| 2022-11-09 | 14.28 | $29.38 | 10741 |
| 2022-11-08 | 14.45 | $29.63 | 19406 |
| 2022-11-07 | 14.41 | $29.50 | 14800 |
| 2022-11-04 | 14.62 | $29.46 | 10819 |
| 2022-11-03 | 14.90 | $28.87 | 12142 |
| 2022-11-02 | 15.35 | $28.77 | 21400 |
| 2022-11-01 | 16.00 | $29.06 | 8129 |
| 2022-10-31 | 16.59 | $28.81 | 7100 |
| 2022-10-28 | 17.10 | $28.85 | 4403 |
| 2022-10-27 | 17.62 | $28.67 | 24136 |
| 2022-10-26 | 18.26 | $28.73 | 12044 |
| 2022-10-25 | 18.93 | $28.68 | 27400 |
| 2022-10-24 | 19.30 | $28.34 | 6400 |
| 2022-10-21 | 19.29 | $28.50 | 14400 |
| 2022-10-20 | 19.28 | $28.31 | 10301 |
| 2022-10-19 | 19.39 | $28.28 | 16400 |
| 2022-10-18 | 19.27 | $28.48 | 7100 |
| 2022-10-17 | 19.32 | $28.36 | 5826 |
| 2022-10-14 | 19.09 | $27.87 | 17200 |
| 2022-10-13 | 18.63 | $28.18 | 16245 |
| 2022-10-12 | 18.03 | $27.78 | 11718 |
| 2022-10-11 | 17.78 | $27.84 | 5516 |
| 2022-10-10 | 17.54 | $28.12 | 8100 |
| 2022-10-07 | 17.54 | $28.27 | 9300 |
| 2022-10-06 | 17.75 | $28.72 | 3929 |
| 2022-10-05 | 18.49 | $28.94 | 21705 |
| 2022-10-04 | 19.32 | $28.98 | 7340 |
| 2022-10-03 | 20.22 | $28.25 | 7900 |
| 2022-09-30 | 20.07 | $27.83 | 7300 |
| 2022-09-29 | 19.47 | $27.84 | 6603 |
| 2022-09-28 | 18.47 | $28.34 | 88002 |
| 2022-09-27 | 17.64 | $28.05 | 4800 |
| 2022-09-26 | 16.39 | $28.15 | 9749 |
| 2022-09-23 | 15.16 | $28.29 | 9600 |
| 2022-09-22 | 13.95 | $28.82 | 16400 |
| 2022-09-21 | 13.16 | $28.96 | 10200 |
| 2022-09-20 | 12.57 | $29.14 | 8000 |
| 2022-09-19 | 12.11 | $29.45 | 8800 |
| 2022-09-16 | 11.62 | $29.35 | 8200 |
| 2022-09-15 | 11.28 | $29.60 | 5620 |
| 2022-09-14 | 11.27 | $29.84 | 11800 |
| 2022-09-13 | 11.43 | $29.74 | 12729 |
| 2022-09-12 | 11.59 | $30.42 | 5900 |
| 2022-09-09 | 11.73 | $30.10 | 13123 |
| 2022-09-08 | 12.31 | $29.61 | 14937 |
| 2022-09-07 | 12.05 | $29.55 | 6203 |
| 2022-09-06 | 11.72 | $29.41 | 2900 |
| 2022-09-02 | 11.44 | $29.40 | 9200 |
| 2022-09-01 | 11.19 | $29.59 | 19405 |
| 2022-08-31 | 10.58 | $29.75 | 5126 |
| 2022-08-30 | 10.45 | $29.84 | 31400 |
| 2022-08-29 | 10.39 | $30.11 | 9545 |
| 2022-08-26 | 10.61 | $30.14 | 3200 |
| 2022-08-25 | 11.05 | $30.67 | 11500 |
| 2022-08-24 | 11.20 | $30.36 | 7921 |
| 2022-08-23 | 11.74 | $30.30 | 5600 |
| 2022-08-22 | 12.24 | $30.36 | 8600 |
| 2022-08-19 | 12.77 | $30.57 | 3400 |
| 2022-08-18 | 12.99 | $30.87 | 12000 |
| 2022-08-17 | 12.80 | $30.86 | 8939 |
| 2022-08-16 | 12.59 | $30.97 | 9300 |
| 2022-08-15 | 12.09 | $30.92 | 5300 |
| 2022-08-12 | 11.66 | $30.96 | 5900 |
| 2022-08-11 | 11.20 | $30.59 | 36000 |
| 2022-08-10 | 10.92 | $30.60 | 16600 |
| 2022-08-09 | 10.87 | $30.22 | 26000 |
| 2022-08-08 | 11.19 | $30.44 | 10300 |
| 2022-08-05 | 11.15 | $30.38 | 11600 |
| 2022-08-04 | 11.38 | $30.35 | 19200 |
| 2022-08-03 | 11.52 | $30.34 | 6221 |
| 2022-08-02 | 11.77 | $30.12 | 5704 |
| 2022-08-01 | 12.16 | $30.25 | 4700 |
| 2022-07-29 | 12.31 | $30.40 | 5434 |
| 2022-07-28 | 12.40 | $30.31 | 4334 |
| 2022-07-27 | 12.65 | $30.20 | 5200 |
| 2022-07-26 | 13.04 | $29.76 | 9922 |
| 2022-07-25 | 13.60 | $29.97 | 3518 |
| 2022-07-22 | 14.22 | $29.80 | 2410 |
| 2022-07-21 | 14.87 | $30.00 | 6800 |
| 2022-07-20 | 15.58 | $29.77 | 12243 |
| 2022-07-19 | 16.27 | $29.85 | 9300 |
| 2022-07-18 | 17.00 | $29.31 | 6700 |
| 2022-07-15 | 17.45 | $29.28 | 33400 |
| 2022-07-14 | 17.52 | $28.97 | 3800 |
| 2022-07-13 | 17.18 | $29.17 | 5344 |
| 2022-07-12 | 17.05 | $29.24 | 13800 |
| 2022-07-11 | 17.08 | $29.22 | 7300 |
| 2022-07-08 | 17.11 | $29.62 | 7603 |
| 2022-07-07 | 17.44 | $29.62 | 15600 |
| 2022-07-06 | 17.66 | $29.17 | 10429 |
| 2022-07-05 | 17.41 | $29.12 | 61021 |
| 2022-07-01 | 17.05 | $29.38 | 7116 |
| 2022-06-30 | 16.93 | $29.36 | 9708 |
| 2022-06-29 | 16.76 | $29.50 | 17907 |
| 2022-06-28 | 16.87 | $29.58 | 24600 |
| 2022-06-27 | 17.05 | $29.65 | 6100 |
| 2022-06-24 | 16.91 | $29.67 | 9300 |
| 2022-06-23 | 16.71 | $29.28 | 15623 |
| 2022-06-22 | 16.20 | $29.31 | 43241 |
| 2022-06-21 | 15.76 | $29.72 | 37341 |
| 2022-06-17 | 15.51 | $29.24 | 12920 |
| 2022-06-16 | 14.62 | $29.12 | 83200 |
| 2022-06-15 | 13.61 | $30.11 | 12225 |
| 2022-06-14 | 13.16 | $29.78 | 15500 |
| 2022-06-13 | 12.48 | $29.79 | 11310 |
| 2022-06-10 | 11.81 | $30.51 | 10605 |
| 2022-06-09 | 11.76 | $30.99 | 5500 |
| 2022-06-08 | 12.20 | $31.43 | 23400 |
| 2022-06-07 | 12.49 | $31.66 | 433600 |
| 2022-06-06 | 12.77 | $31.68 | 5400 |
| 2022-06-03 | 12.80 | $31.42 | 9232 |
| 2022-06-02 | 13.20 | $31.83 | 10511 |
| 2022-06-01 | 13.57 | $31.41 | 7000 |
| 2022-05-31 | 14.10 | $31.49 | 11400 |
| 2022-05-27 | 14.48 | $31.40 | 6209 |
| 2022-05-26 | 15.14 | $31.14 | 9700 |
| 2022-05-25 | 15.79 | $30.79 | 10038 |
| 2022-05-24 | 16.17 | $30.67 | 14608 |
| 2022-05-23 | 16.37 | $30.92 | 14604 |
| 2022-05-20 | 16.86 | $30.64 | 64242 |
| 2022-05-19 | 17.18 | $30.50 | 10800 |
| 2022-05-18 | 17.21 | $30.36 | 24948 |
| 2022-05-17 | 17.42 | $31.07 | 20705 |
| 2022-05-16 | 18.13 | $30.67 | 17505 |
| 2022-05-13 | 18.55 | $30.73 | 28500 |
| 2022-05-12 | 18.92 | $29.95 | 22200 |
| 2022-05-11 | 18.44 | $29.92 | 18249 |
| 2022-05-10 | 18.08 | $30.10 | 8334 |
| 2022-05-09 | 17.52 | $29.91 | 11700 |
| 2022-05-06 | 16.78 | $30.70 | 5700 |
| 2022-05-05 | 16.58 | $30.94 | 17718 |
| 2022-05-04 | 16.59 | $31.75 | 6900 |
| 2022-05-03 | 16.96 | $31.51 | 58600 |
| 2022-05-02 | 17.10 | $31.37 | 11517 |
| 2022-04-29 | 17.02 | $31.29 | 11338 |
| 2022-04-28 | 17.13 | $31.63 | 14300 |
| 2022-04-27 | 16.95 | $31.12 | 13000 |
| 2022-04-26 | 15.96 | $30.71 | 19403 |
| 2022-04-25 | 14.92 | $31.38 | 9800 |
| 2022-04-22 | 14.09 | $31.46 | 18927 |
| 2022-04-21 | 13.59 | $31.70 | 16137 |
| 2022-04-20 | 13.32 | $32.06 | 19700 |
| 2022-04-19 | 13.37 | $32.09 | 13102 |
| 2022-04-18 | 13.33 | $32.00 | 13426 |
| 2022-04-14 | 13.31 | $32.00 | 11241 |
| 2022-04-13 | 13.40 | $32.05 | 9800 |
| 2022-04-12 | 13.39 | $31.78 | 9008 |
| 2022-04-11 | 13.36 | $31.93 | 18100 |
| 2022-04-08 | 13.49 | $32.19 | 4522 |
| 2022-04-07 | 13.89 | $32.15 | 25700 |
| 2022-04-06 | 14.22 | $32.14 | 16016 |
| 2022-04-05 | 14.70 | $32.42 | 13400 |
| 2022-04-04 | 15.40 | $32.79 | 20100 |
| 2022-04-01 | 15.95 | $32.50 | 9345 |
| 2022-03-31 | 16.75 | $32.20 | 11343 |
| 2022-03-30 | 17.50 | $32.56 | 21100 |
| 2022-03-29 | 18.24 | $32.79 | 15941 |
| 2022-03-28 | 18.89 | $32.39 | 11400 |
| 2022-03-25 | 19.78 | $32.34 | 23723 |
| 2022-03-24 | 20.65 | $32.34 | 15126 |
| 2022-03-23 | 21.61 | $32.16 | 30049 |
| 2022-03-22 | 22.52 | $32.38 | 16617 |
| 2022-03-21 | 23.61 | $32.04 | 15000 |
| 2022-03-18 | 24.46 | $32.28 | 6106 |
| 2022-03-17 | 25.35 | $31.90 | 7410 |
| 2022-03-16 | 25.94 | $31.78 | 34000 |
| 2022-03-15 | 26.44 | $30.64 | 57400 |
| 2022-03-14 | 25.71 | $30.42 | 31900 |
| 2022-03-11 | 25.00 | $30.38 | 15910 |
| 2022-03-10 | 24.27 | $30.65 | 36200 |
| 2022-03-09 | 23.57 | $31.02 | 36400 |
| 2022-03-08 | 22.90 | $30.19 | 39400 |
| 2022-03-07 | 21.46 | $29.74 | 29106 |
| 2022-03-04 | 19.94 | $30.73 | 24403 |
| 2022-03-03 | 18.70 | $31.31 | 16818 |
| 2022-03-02 | 17.80 | $31.84 | 13000 |
| 2022-03-01 | 17.08 | $31.46 | 13341 |
| 2022-02-28 | 16.32 | $31.96 | 35200 |
| 2022-02-25 | 15.74 | $32.34 | 18624 |
| 2022-02-24 | 15.26 | $31.74 | 188200 |
| 2022-02-23 | 14.03 | $31.99 | 39639 |
| 2022-02-22 | 13.36 | $32.35 | 68101 |
| 2022-02-18 | 12.80 | $32.71 | 19000 |
| 2022-02-17 | 12.62 | $32.91 | 34700 |
| 2022-02-16 | 12.66 | $33.34 | 31700 |
| 2022-02-15 | 13.02 | $33.27 | 45600 |
| 2022-02-14 | 13.27 | $32.77 | 39800 |
| 2022-02-11 | 13.02 | $32.96 | 16332 |
| 2022-02-10 | 13.06 | $33.35 | 69300 |
| 2022-02-09 | 13.48 | $33.63 | 36500 |
| 2022-02-08 | 14.16 | $33.16 | 5035 |
| 2022-02-07 | 14.26 | $32.93 | 18100 |
| 2022-02-04 | 14.27 | $32.91 | 12702 |
| 2022-02-03 | 14.18 | $32.89 | 38131 |
| 2022-02-02 | 14.15 | $33.33 | 38237 |
| 2022-02-01 | 14.54 | $33.20 | 10300 |
| 2022-01-31 | 14.72 | $33.05 | 13700 |
| 2022-01-28 | 14.72 | $32.44 | 74300 |
| 2022-01-27 | 13.83 | $32.48 | 13748 |
| 2022-01-26 | 13.15 | $32.49 | 21600 |
| 2022-01-25 | 12.45 | $32.57 | 15000 |
| 2022-01-24 | 11.41 | $32.60 | 20545 |
| 2022-01-21 | 10.18 | $32.92 | 16911 |
| 2022-01-20 | 9.76 | $33.40 | 30817 |
| 2022-01-19 | 9.98 | $33.48 | 7200 |
| 2022-01-18 | 9.98 | $33.51 | 11018 |
| 2022-01-14 | 9.93 | $33.88 | 29800 |
| 2022-01-13 | 10.09 | $33.87 | 22000 |
| 2022-01-12 | 10.55 | $34.13 | 11033 |
| 2022-01-11 | 10.93 | $33.91 | 15232 |
| 2022-01-10 | 11.41 | $33.51 | 18129 |
| 2022-01-07 | 11.32 | $33.74 | 25700 |
| 2022-01-06 | 11.70 | $33.72 | 20339 |
| 2022-01-05 | 12.11 | $33.74 | 10440 |
| 2022-01-04 | 12.72 | $34.05 | 24800 |
| 2022-01-03 | 13.01 | $33.93 | 16838 |
| 2021-12-31 | 13.49 | $33.68 | 13100 |
| 2021-12-30 | 14.18 | $33.76 | 13948 |
| 2021-12-29 | 14.81 | $33.70 | 13700 |
| 2021-12-28 | 15.55 | $33.76 | 12100 |
| 2021-12-27 | 16.36 | $33.78 | 25900 |
| 2021-12-23 | 17.14 | $33.58 | 15000 |
| 2021-12-22 | 17.72 | $33.40 | 7513 |
| 2021-12-21 | 18.07 | $33.21 | 10612 |
| 2021-12-20 | 18.15 | $32.79 | 9446 |
| 2021-12-17 | 17.57 | $33.07 | 9201 |
| 2021-12-16 | 17.37 | $33.49 | 13400 |
| 2021-12-15 | 17.66 | $33.51 | 4904 |
| 2021-12-14 | 17.71 | $33.28 | 8400 |
| 2021-12-13 | 17.49 | $33.40 | 10300 |
| 2021-12-10 | 17.50 | $33.68 | 4300 |
| 2021-12-09 | 17.88 | $33.69 | 11741 |
| 2021-12-08 | 18.29 | $33.85 | 5200 |
| 2021-12-07 | 18.95 | $33.89 | 13605 |
| 2021-12-06 | 19.64 | $33.22 | 18000 |
| 2021-12-03 | 19.29 | $32.95 | 9532 |
| 2021-12-02 | 18.90 | $33.17 | 15621 |
| 2021-12-01 | 18.74 | $32.74 | 14100 |
| 2021-11-30 | 18.56 | $32.83 | 22300 |
| 2021-11-29 | 17.79 | $33.14 | 12400 |
| 2021-11-26 | 17.37 | $32.95 | 4400 |
| 2021-11-24 | 16.66 | $33.99 | 6000 |
| 2021-11-23 | 17.11 | $34.02 | 3536 |
| 2021-11-22 | 17.85 | $34.06 | 10600 |
| 2021-11-19 | 18.68 | $34.11 | 9500 |
| 2021-11-18 | 19.45 | $34.25 | 2222 |
| 2021-11-17 | 20.16 | $34.37 | 4037 |
| 2021-11-16 | 20.53 | $34.50 | 4917 |
| 2021-11-15 | 20.68 | $34.44 | 6000 |
| 2021-11-12 | 20.95 | $34.43 | 12021 |
| 2021-11-11 | 21.33 | $34.27 | 9500 |
| 2021-11-10 | 21.96 | $33.92 | 143700 |
| 2021-11-09 | 22.66 | $34.18 | 8100 |
| 2021-11-08 | 22.95 | $34.33 | 11100 |
| 2021-11-05 | 23.01 | $34.19 | 7438 |
| 2021-11-04 | 23.15 | $34.25 | 4600 |
| 2021-11-03 | 23.24 | $34.17 | 5200 |
| 2021-11-02 | 23.41 | $33.97 | 12400 |
| 2021-11-01 | 23.81 | $34.05 | 4900 |
| 2021-10-29 | 24.23 | $33.77 | 7600 |
| 2021-10-28 | 25.02 | $33.90 | 14443 |
| 2021-10-27 | 25.54 | $33.77 | 12400 |
| 2021-10-26 | 26.10 | $33.96 | 17135 |
| 2021-10-25 | 26.40 | $33.96 | 20122 |
| 2021-10-22 | 26.85 | $33.88 | 17826 |
| 2021-10-21 | 27.33 | $33.85 | 49124 |
| 2021-10-20 | 27.94 | $33.95 | 11400 |
| 2021-10-19 | 28.27 | $33.92 | 11928 |
| 2021-10-18 | 28.70 | $33.68 | 28411 |
| 2021-10-15 | 29.29 | $33.82 | 9900 |
| 2021-10-14 | 29.83 | $33.54 | 54310 |
| 2021-10-13 | 30.71 | $33.30 | 6400 |
| 2021-10-12 | 31.87 | $33.05 | 5711 |
| 2021-10-11 | 33.21 | $33.12 | 2144 |
| 2021-10-08 | 34.53 | $33.08 | 4746 |
| 2021-10-07 | 36.08 | $33.05 | 9200 |
| 2021-10-06 | 37.72 | $32.75 | 13930 |
| 2021-10-05 | 39.59 | $32.85 | 6431 |
| 2021-10-04 | 41.40 | $32.54 | 23700 |
| 2021-10-01 | 43.41 | $32.96 | 12100 |
| 2021-09-30 | 45.20 | $32.98 | 6209 |
| 2021-09-29 | 46.87 | $33.10 | 8700 |
| 2021-09-28 | 48.49 | $32.97 | 13647 |
| 2021-09-27 | 50.26 | $33.52 | 7300 |
| 2021-09-24 | 51.48 | $33.45 | 13811 |
| 2021-09-23 | 52.82 | $33.68 | 10200 |
| 2021-09-22 | 53.88 | $33.46 | 3647 |
| 2021-09-21 | 55.12 | $33.13 | 3000 |
| 2021-09-20 | 56.63 | $32.85 | 6900 |
| 2021-09-17 | 58.46 | $33.54 | 7100 |
| 2021-09-16 | 59.19 | $33.79 | 5900 |
| 2021-09-15 | 59.67 | $33.82 | 7100 |
| 2021-09-14 | 60.14 | $33.80 | 2600 |
| 2021-09-13 | 60.50 | $33.95 | 7224 |
| 2021-09-10 | 60.83 | $33.80 | 13800 |
| 2021-09-09 | 61.19 | $33.85 | 6000 |
| 2021-09-08 | 61.59 | $33.97 | 26522 |
| 2021-09-07 | 61.80 | $34.24 | 11100 |
| 2021-09-03 | 61.66 | $34.02 | 3641 |
| 2021-09-02 | 61.59 | $33.92 | 14300 |
| 2021-09-01 | 61.53 | $33.93 | 5700 |
| 2021-08-31 | 61.46 | $33.65 | 6800 |
| 2021-08-30 | 61.48 | $33.56 | 8429 |
| 2021-08-27 | 61.53 | $33.53 | 9109 |
| 2021-08-26 | 61.58 | $33.31 | 17800 |
| 2021-08-25 | 61.67 | $33.39 | 2746 |
| 2021-08-24 | 61.70 | $33.48 | 5800 |
| 2021-08-23 | 61.62 | $33.23 | 16300 |
| 2021-08-20 | 61.60 | $33.05 | 5600 |
| 2021-08-19 | 61.61 | $32.96 | 54702 |
| 2021-08-18 | 61.64 | $33.27 | 4900 |
| 2021-08-17 | 61.32 | $33.33 | 7140 |
| 2021-08-16 | 61.00 | $33.58 | 3730 |
| 2021-08-13 | 60.50 | $33.72 | 29908 |
| 2021-08-12 | 59.74 | $33.83 | 6018 |
| 2021-08-11 | 58.90 | $33.90 | 7500 |
| 2021-08-10 | 57.97 | $33.72 | 2235 |
| 2021-08-09 | 57.01 | $33.62 | 2541 |
| 2021-08-06 | 56.01 | $33.54 | 4300 |
| 2021-08-05 | 54.96 | $33.60 | 21600 |
| 2021-08-04 | 53.83 | $33.47 | 8300 |
| 2021-08-03 | 52.66 | $33.42 | 13847 |
| 2021-08-02 | 51.43 | $33.22 | 21800 |
| 2021-07-30 | 50.14 | $33.11 | 6135 |
| 2021-07-29 | 48.80 | $33.25 | 12600 |
| 2021-07-28 | 47.31 | $33.17 | 14200 |
| 2021-07-27 | 45.75 | $32.85 | 13005 |
| 2021-07-26 | 44.13 | $33.18 | 9900 |
| 2021-07-23 | 42.22 | $33.39 | 14500 |
| 2021-07-22 | 40.07 | $33.37 | 5423 |
| 2021-07-21 | 37.81 | $33.30 | 3517 |
| 2021-07-20 | 35.43 | $32.95 | 6800 |
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