Is Xtrackers MSCI Europe Hedged Equity ETF (DBEU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers MSCI Europe Hedged Equity ETF (DBEU) research center and poll results.
AMEX : DBEU
Xtrackers MSCI Europe Hedged Equity ETF
$53.38 USD
-$0.12 (-0.22%)
- Volume
- 27.42K
- Average Volume
- 43.8K
- Market Capitalization
- $755.51M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.50
- Year Low
- $43.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
53.60
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.63
Average
39.74
Maximum
53.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.60 | $53.38 | 5405 |
| 2026-07-16 | 53.60 | $53.50 | 27748 |
| 2026-07-15 | 53.58 | $53.60 | 38600 |
| 2026-07-14 | 53.55 | $53.45 | 9933 |
| 2026-07-13 | 53.52 | $53.42 | 20702 |
| 2026-07-10 | 53.48 | $53.62 | 17000 |
| 2026-07-09 | 53.37 | $53.52 | 17927 |
| 2026-07-08 | 53.29 | $53.32 | 43200 |
| 2026-07-07 | 53.21 | $53.98 | 23009 |
| 2026-07-06 | 53.09 | $54.50 | 23600 |
| 2026-07-02 | 52.98 | $54.20 | 26700 |
| 2026-07-01 | 52.85 | $53.51 | 132546 |
| 2026-06-30 | 52.78 | $53.96 | 32301 |
| 2026-06-29 | 52.67 | $53.69 | 34500 |
| 2026-06-26 | 52.59 | $53.29 | 17300 |
| 2026-06-25 | 52.52 | $53.69 | 18519 |
| 2026-06-24 | 52.45 | $53.25 | 27213 |
| 2026-06-23 | 52.41 | $53.12 | 29043 |
| 2026-06-22 | 52.34 | $53.54 | 19236 |
| 2026-06-18 | 52.26 | $53.53 | 27436 |
| 2026-06-17 | 52.16 | $53.30 | 23800 |
| 2026-06-16 | 52.03 | $53.05 | 19200 |
| 2026-06-15 | 51.93 | $53.03 | 12135 |
| 2026-06-12 | 51.79 | $52.87 | 8958 |
| 2026-06-11 | 51.71 | $52.68 | 11500 |
| 2026-06-10 | 51.62 | $51.34 | 27800 |
| 2026-06-09 | 51.58 | $51.94 | 17822 |
| 2026-06-08 | 51.53 | $51.79 | 18800 |
| 2026-06-05 | 51.48 | $51.52 | 30124 |
| 2026-06-04 | 51.43 | $52.22 | 17700 |
| 2026-06-03 | 51.40 | $51.61 | 37603 |
| 2026-06-02 | 51.35 | $52.08 | 23300 |
| 2026-06-01 | 51.23 | $51.89 | 686321 |
| 2026-05-29 | 51.17 | $51.97 | 17700 |
| 2026-05-28 | 51.10 | $51.99 | 21700 |
| 2026-05-27 | 50.99 | $52.24 | 40310 |
| 2026-05-26 | 50.89 | $52.39 | 35000 |
| 2026-05-22 | 50.78 | $51.81 | 20500 |
| 2026-05-21 | 50.72 | $51.98 | 24223 |
| 2026-05-20 | 50.65 | $51.56 | 62200 |
| 2026-05-19 | 50.60 | $50.72 | 14800 |
| 2026-05-18 | 50.59 | $50.87 | 24916 |
| 2026-05-15 | 50.62 | $50.41 | 121900 |
| 2026-05-14 | 50.68 | $51.13 | 82600 |
| 2026-05-13 | 50.67 | $50.93 | 23132 |
| 2026-05-12 | 50.68 | $50.57 | 28506 |
| 2026-05-11 | 50.71 | $50.84 | 74419 |
| 2026-05-08 | 50.72 | $50.88 | 30105 |
| 2026-05-07 | 50.71 | $50.54 | 59935 |
| 2026-05-06 | 50.72 | $51.63 | 74100 |
| 2026-05-05 | 50.67 | $50.52 | 23100 |
| 2026-05-04 | 50.61 | $49.78 | 26441 |
| 2026-05-01 | 50.60 | $50.64 | 61400 |
| 2026-04-30 | 50.53 | $50.66 | 38800 |
| 2026-04-29 | 50.46 | $49.72 | 14105 |
| 2026-04-28 | 50.41 | $50.13 | 19500 |
| 2026-04-27 | 50.29 | $50.29 | 33600 |
| 2026-04-24 | 50.13 | $50.67 | 23315 |
| 2026-04-23 | 49.97 | $50.45 | 21300 |
| 2026-04-22 | 49.85 | $50.68 | 47700 |
| 2026-04-21 | 49.68 | $50.53 | 42613 |
| 2026-04-20 | 49.53 | $51.41 | 21300 |
| 2026-04-17 | 49.29 | $51.61 | 28827 |
| 2026-04-16 | 49.10 | $50.95 | 47541 |
| 2026-04-15 | 48.99 | $51.01 | 21800 |
| 2026-04-14 | 48.89 | $51.27 | 20100 |
| 2026-04-13 | 48.79 | $51.04 | 46300 |
| 2026-04-10 | 48.67 | $50.68 | 55900 |
| 2026-04-09 | 48.58 | $50.68 | 32136 |
| 2026-04-08 | 48.50 | $50.77 | 67800 |
| 2026-04-07 | 48.42 | $49.24 | 116600 |
| 2026-04-06 | 48.42 | $49.65 | 28900 |
| 2026-04-02 | 48.39 | $49.25 | 72218 |
| 2026-04-01 | 48.39 | $49.18 | 1.0M |
| 2026-03-31 | 48.45 | $48.72 | 68019 |
| 2026-03-30 | 48.50 | $47.62 | 21892 |
| 2026-03-27 | 48.68 | $47.12 | 39400 |
| 2026-03-26 | 48.90 | $47.45 | 21100 |
| 2026-03-25 | 49.11 | $48.12 | 14100 |
| 2026-03-24 | 49.30 | $47.31 | 45000 |
| 2026-03-23 | 49.51 | $47.45 | 47700 |
| 2026-03-20 | 49.70 | $46.75 | 54915 |
| 2026-03-19 | 49.93 | $47.81 | 70200 |
| 2026-03-18 | 50.10 | $48.58 | 60409 |
| 2026-03-17 | 50.23 | $49.20 | 26500 |
| 2026-03-16 | 50.30 | $49.10 | 20500 |
| 2026-03-13 | 50.35 | $48.76 | 20200 |
| 2026-03-12 | 50.43 | $48.76 | 23100 |
| 2026-03-11 | 50.52 | $49.23 | 22400 |
| 2026-03-10 | 50.59 | $49.18 | 38700 |
| 2026-03-09 | 50.65 | $49.14 | 32945 |
| 2026-03-06 | 50.71 | $49.04 | 22100 |
| 2026-03-05 | 50.74 | $49.29 | 41128 |
| 2026-03-04 | 50.77 | $50.35 | 40200 |
| 2026-03-03 | 50.74 | $49.80 | 68100 |
| 2026-03-02 | 50.76 | $51.08 | 104510 |
| 2026-02-27 | 50.69 | $51.51 | 26200 |
| 2026-02-26 | 50.59 | $51.83 | 50100 |
| 2026-02-25 | 50.46 | $51.76 | 61100 |
| 2026-02-24 | 50.35 | $51.51 | 26707 |
| 2026-02-23 | 50.25 | $51.31 | 31400 |
| 2026-02-20 | 50.15 | $51.39 | 42900 |
| 2026-02-19 | 50.05 | $51.10 | 15200 |
| 2026-02-18 | 49.97 | $51.17 | 35448 |
| 2026-02-17 | 49.86 | $50.72 | 111300 |
| 2026-02-13 | 49.83 | $50.16 | 29708 |
| 2026-02-12 | 49.80 | $50.23 | 26402 |
| 2026-02-11 | 49.78 | $50.63 | 18639 |
| 2026-02-10 | 49.72 | $50.51 | 35202 |
| 2026-02-09 | 49.68 | $50.43 | 47000 |
| 2026-02-06 | 49.64 | $50.31 | 45800 |
| 2026-02-05 | 49.59 | $49.61 | 68206 |
| 2026-02-04 | 49.56 | $50.03 | 126800 |
| 2026-02-03 | 49.52 | $49.80 | 87100 |
| 2026-02-02 | 49.47 | $50.17 | 162300 |
| 2026-01-30 | 49.40 | $49.61 | 27532 |
| 2026-01-29 | 49.32 | $49.45 | 46508 |
| 2026-01-28 | 49.26 | $49.28 | 25624 |
| 2026-01-27 | 49.20 | $49.51 | 55907 |
| 2026-01-26 | 49.13 | $49.48 | 45342 |
| 2026-01-23 | 49.06 | $49.39 | 31204 |
| 2026-01-22 | 48.98 | $49.46 | 52600 |
| 2026-01-21 | 48.89 | $49.49 | 57000 |
| 2026-01-20 | 48.81 | $48.92 | 64245 |
| 2026-01-16 | 48.77 | $50.04 | 51127 |
| 2026-01-15 | 48.67 | $49.71 | 46600 |
| 2026-01-14 | 48.58 | $49.78 | 24500 |
| 2026-01-13 | 48.51 | $49.50 | 50734 |
| 2026-01-12 | 48.43 | $49.71 | 60700 |
| 2026-01-09 | 48.36 | $49.57 | 22407 |
| 2026-01-08 | 48.29 | $49.20 | 15335 |
| 2026-01-07 | 48.21 | $49.06 | 19300 |
| 2026-01-06 | 48.16 | $49.21 | 31500 |
| 2026-01-05 | 48.09 | $48.94 | 113300 |
| 2026-01-02 | 48.05 | $48.74 | 199300 |
| 2025-12-31 | 48.00 | $48.00 | 40800 |
| 2025-12-30 | 47.99 | $48.27 | 29311 |
| 2025-12-29 | 47.96 | $48.00 | 42900 |
| 2025-12-26 | 47.94 | $48.15 | 19300 |
| 2025-12-24 | 47.92 | $47.99 | 6636 |
| 2025-12-23 | 47.88 | $47.77 | 18200 |
| 2025-12-22 | 47.82 | $47.74 | 30500 |
| 2025-12-19 | 47.77 | $47.80 | 37333 |
| 2025-12-18 | 47.68 | $48.27 | 56730 |
| 2025-12-17 | 47.60 | $47.93 | 33528 |
| 2025-12-16 | 47.54 | $48.06 | 16900 |
| 2025-12-15 | 47.49 | $48.25 | 23933 |
| 2025-12-12 | 47.45 | $47.96 | 19100 |
| 2025-12-11 | 47.44 | $48.27 | 21000 |
| 2025-12-10 | 47.45 | $48.09 | 14624 |
| 2025-12-09 | 47.45 | $47.72 | 207211 |
| 2025-12-08 | 47.45 | $47.94 | 314900 |
| 2025-12-05 | 47.40 | $47.88 | 20833 |
| 2025-12-04 | 47.36 | $48.07 | 99100 |
| 2025-12-03 | 47.33 | $47.84 | 39300 |
| 2025-12-02 | 47.28 | $47.77 | 373532 |
| 2025-12-01 | 47.26 | $47.64 | 667400 |
| 2025-11-28 | 47.23 | $47.75 | 6114 |
| 2025-11-26 | 47.21 | $47.56 | 16328 |
| 2025-11-25 | 47.20 | $47.24 | 16743 |
| 2025-11-24 | 47.21 | $46.54 | 12118 |
| 2025-11-21 | 47.26 | $46.73 | 32300 |
| 2025-11-20 | 47.29 | $46.10 | 24600 |
| 2025-11-19 | 47.35 | $46.72 | 15942 |
| 2025-11-18 | 47.37 | $46.62 | 39600 |
| 2025-11-17 | 47.39 | $47.05 | 26800 |
| 2025-11-14 | 47.40 | $47.50 | 18342 |
| 2025-11-13 | 47.37 | $47.83 | 17700 |
| 2025-11-12 | 47.32 | $48.40 | 39300 |
| 2025-11-11 | 47.23 | $48.08 | 10500 |
| 2025-11-10 | 47.16 | $47.66 | 18500 |
| 2025-11-07 | 47.12 | $47.11 | 21001 |
| 2025-11-06 | 47.08 | $46.97 | 16504 |
| 2025-11-05 | 47.08 | $47.41 | 30200 |
| 2025-11-04 | 47.07 | $47.01 | 16449 |
| 2025-11-03 | 47.06 | $47.22 | 26700 |
| 2025-10-31 | 47.04 | $47.12 | 29117 |
| 2025-10-30 | 47.03 | $47.37 | 13246 |
| 2025-10-29 | 47.01 | $47.41 | 21400 |
| 2025-10-28 | 46.97 | $47.40 | 294718 |
| 2025-10-27 | 46.90 | $47.49 | 49824 |
| 2025-10-24 | 46.82 | $47.33 | 857100 |
| 2025-10-23 | 46.74 | $47.30 | 90632 |
| 2025-10-22 | 46.64 | $47.05 | 18000 |
| 2025-10-21 | 46.57 | $47.05 | 161714 |
| 2025-10-20 | 46.49 | $47.23 | 331600 |
| 2025-10-17 | 46.40 | $46.93 | 15400 |
| 2025-10-16 | 46.34 | $46.79 | 22621 |
| 2025-10-15 | 46.28 | $46.65 | 24200 |
| 2025-10-14 | 46.21 | $46.76 | 15046 |
| 2025-10-13 | 46.13 | $46.70 | 17518 |
| 2025-10-10 | 46.08 | $46.43 | 97300 |
| 2025-10-09 | 46.03 | $46.96 | 29300 |
| 2025-10-08 | 45.97 | $47.14 | 21808 |
| 2025-10-07 | 45.88 | $46.81 | 14700 |
| 2025-10-06 | 45.81 | $46.90 | 13831 |
| 2025-10-03 | 45.73 | $46.98 | 26885 |
| 2025-10-02 | 45.64 | $46.86 | 26829 |
| 2025-10-01 | 45.56 | $46.64 | 300447 |
| 2025-09-30 | 45.48 | $46.05 | 22931 |
| 2025-09-29 | 45.42 | $45.77 | 36422 |
| 2025-09-26 | 45.39 | $45.75 | 239936 |
| 2025-09-25 | 45.38 | $45.41 | 23200 |
| 2025-09-24 | 45.39 | $45.58 | 17800 |
| 2025-09-23 | 45.39 | $45.39 | 27900 |
| 2025-09-22 | 45.41 | $45.59 | 16005 |
| 2025-09-19 | 45.43 | $45.60 | 222500 |
| 2025-09-18 | 45.45 | $45.60 | 17800 |
| 2025-09-17 | 45.46 | $45.18 | 20411 |
| 2025-09-16 | 45.49 | $45.21 | 50227 |
| 2025-09-15 | 45.50 | $45.71 | 22738 |
| 2025-09-12 | 45.49 | $45.54 | 22000 |
| 2025-09-11 | 45.49 | $45.63 | 15035 |
| 2025-09-10 | 45.46 | $45.34 | 45900 |
| 2025-09-09 | 45.44 | $45.53 | 17600 |
| 2025-09-08 | 45.40 | $45.28 | 38200 |
| 2025-09-05 | 45.38 | $45.18 | 153600 |
| 2025-09-04 | 45.36 | $45.27 | 36700 |
| 2025-09-03 | 45.30 | $44.95 | 21800 |
| 2025-09-02 | 45.27 | $44.87 | 43631 |
| 2025-08-29 | 45.24 | $45.25 | 18500 |
| 2025-08-28 | 45.16 | $45.55 | 25211 |
| 2025-08-27 | 45.11 | $45.51 | 12600 |
| 2025-08-26 | 45.08 | $45.58 | 17000 |
| 2025-08-25 | 45.05 | $45.77 | 40709 |
| 2025-08-22 | 45.00 | $46.12 | 10513 |
| 2025-08-21 | 44.95 | $45.86 | 29038 |
| 2025-08-20 | 44.91 | $45.91 | 43500 |
| 2025-08-19 | 44.89 | $45.64 | 69611 |
| 2025-08-18 | 44.83 | $45.50 | 26237 |
| 2025-08-15 | 44.79 | $45.47 | 28200 |
| 2025-08-14 | 44.74 | $45.51 | 17000 |
| 2025-08-13 | 44.70 | $45.15 | 30503 |
| 2025-08-12 | 44.67 | $44.95 | 36311 |
| 2025-08-11 | 44.65 | $44.75 | 25827 |
| 2025-08-08 | 44.65 | $44.84 | 21900 |
| 2025-08-07 | 44.63 | $44.65 | 31300 |
| 2025-08-06 | 44.65 | $44.14 | 22700 |
| 2025-08-05 | 44.70 | $44.30 | 298628 |
| 2025-08-04 | 44.71 | $44.33 | 20914 |
| 2025-08-01 | 44.71 | $43.76 | 330300 |
| 2025-07-31 | 44.73 | $44.43 | 23734 |
| 2025-07-30 | 44.73 | $44.91 | 29429 |
| 2025-07-29 | 44.68 | $44.92 | 72715 |
| 2025-07-28 | 44.64 | $44.85 | 78600 |
| 2025-07-25 | 44.61 | $45.17 | 19000 |
| 2025-07-24 | 44.54 | $45.04 | 23621 |
| 2025-07-23 | 44.47 | $45.40 | 23325 |
| 2025-07-22 | 44.40 | $44.59 | 29739 |
| 2025-07-21 | 44.36 | $44.55 | 67100 |
| 2025-07-18 | 44.31 | $44.55 | 356900 |
| 2025-07-17 | 44.34 | $44.75 | 200900 |
| 2025-07-16 | 44.37 | $44.55 | 188300 |
| 2025-07-15 | 44.43 | $44.44 | 38603 |
| 2025-07-14 | 44.48 | $44.74 | 27600 |
| 2025-07-11 | 44.55 | $44.62 | 21000 |
| 2025-07-10 | 44.63 | $45.04 | 40700 |
| 2025-07-09 | 44.70 | $44.99 | 25027 |
| 2025-07-08 | 44.76 | $44.61 | 24814 |
| 2025-07-07 | 44.85 | $44.20 | 45612 |
| 2025-07-03 | 44.95 | $44.34 | 43000 |
| 2025-07-02 | 45.03 | $44.25 | 127641 |
| 2025-07-01 | 45.12 | $44.05 | 70500 |
| 2025-06-30 | 45.22 | $44.08 | 41400 |
| 2025-06-27 | 45.32 | $44.21 | 72212 |
| 2025-06-26 | 45.40 | $43.77 | 53900 |
| 2025-06-25 | 45.50 | $43.60 | 50300 |
| 2025-06-24 | 45.63 | $44.03 | 54036 |
| 2025-06-23 | 45.70 | $43.73 | 44900 |
| 2025-06-20 | 45.80 | $43.58 | 55234 |
| 2025-06-18 | 45.91 | $45.30 | 97900 |
| 2025-06-17 | 45.95 | $45.29 | 50200 |
| 2025-06-16 | 45.98 | $45.68 | 106507 |
| 2025-06-13 | 45.98 | $45.55 | 100036 |
| 2025-06-12 | 45.97 | $46.17 | 123307 |
| 2025-06-11 | 45.92 | $46.13 | 27004 |
| 2025-06-10 | 45.87 | $46.38 | 24600 |
| 2025-06-09 | 45.81 | $46.26 | 39000 |
| 2025-06-06 | 45.73 | $46.40 | 20900 |
| 2025-06-05 | 45.63 | $46.12 | 52232 |
| 2025-06-04 | 45.56 | $46.11 | 30300 |
| 2025-06-03 | 45.46 | $45.96 | 123100 |
| 2025-06-02 | 45.39 | $46.07 | 395700 |
| 2025-05-30 | 45.32 | $46.02 | 40000 |
| 2025-05-29 | 45.21 | $45.83 | 64123 |
| 2025-05-28 | 45.11 | $45.88 | 31717 |
| 2025-05-27 | 45.00 | $46.07 | 33400 |
| 2025-05-23 | 44.86 | $45.38 | 60635 |
| 2025-05-22 | 44.77 | $45.77 | 158714 |
| 2025-05-21 | 44.63 | $45.76 | 90449 |
| 2025-05-20 | 44.49 | $46.09 | 75246 |
| 2025-05-19 | 44.29 | $46.00 | 347602 |
| 2025-05-16 | 44.03 | $45.67 | 82717 |
| 2025-05-15 | 43.84 | $45.42 | 63100 |
| 2025-05-14 | 43.62 | $45.10 | 30300 |
| 2025-05-13 | 43.46 | $45.11 | 37132 |
| 2025-05-12 | 43.26 | $45.21 | 91930 |
| 2025-05-09 | 43.05 | $44.69 | 38200 |
| 2025-05-08 | 42.84 | $44.42 | 148000 |
| 2025-05-07 | 42.72 | $44.64 | 26010 |
| 2025-05-06 | 42.43 | $44.01 | 29939 |
| 2025-05-05 | 42.20 | $44.59 | 31600 |
| 2025-05-02 | 41.99 | $44.65 | 34400 |
| 2025-05-01 | 41.92 | $43.98 | 98400 |
| 2025-04-30 | 41.93 | $43.79 | 27907 |
| 2025-04-29 | 41.96 | $43.65 | 30647 |
| 2025-04-28 | 41.98 | $43.25 | 28621 |
| 2025-04-25 | 42.05 | $43.50 | 44800 |
| 2025-04-24 | 42.12 | $43.02 | 40802 |
| 2025-04-23 | 42.21 | $42.94 | 69240 |
| 2025-04-22 | 42.34 | $42.16 | 31604 |
| 2025-04-21 | 42.49 | $40.89 | 44100 |
| 2025-04-17 | 42.71 | $41.69 | 33635 |
| 2025-04-16 | 42.91 | $41.15 | 27000 |
| 2025-04-15 | 43.15 | $41.80 | 44000 |
| 2025-04-14 | 43.34 | $41.15 | 32648 |
| 2025-04-11 | 43.57 | $41.00 | 46700 |
| 2025-04-10 | 43.79 | $40.46 | 71300 |
| 2025-04-09 | 43.99 | $42.06 | 80600 |
| 2025-04-08 | 44.12 | $38.92 | 80500 |
| 2025-04-07 | 44.40 | $39.34 | 194000 |
| 2025-04-04 | 44.67 | $40.48 | 52321 |
| 2025-04-03 | 44.94 | $43.11 | 110449 |
| 2025-04-02 | 45.06 | $44.25 | 169900 |
| 2025-04-01 | 45.15 | $44.31 | 272300 |
| 2025-03-31 | 45.22 | $44.16 | 62223 |
| 2025-03-28 | 45.31 | $44.59 | 28415 |
| 2025-03-27 | 45.37 | $44.90 | 43125 |
| 2025-03-26 | 45.40 | $44.92 | 37400 |
| 2025-03-25 | 45.43 | $45.40 | 199826 |
| 2025-03-24 | 45.44 | $45.27 | 66200 |
| 2025-03-21 | 45.44 | $45.32 | 104000 |
| 2025-03-20 | 45.43 | $45.64 | 497300 |
| 2025-03-19 | 45.41 | $45.87 | 164900 |
| 2025-03-18 | 45.37 | $45.70 | 127421 |
| 2025-03-17 | 45.37 | $45.69 | 80700 |
| 2025-03-14 | 45.35 | $45.39 | 35700 |
| 2025-03-13 | 45.35 | $44.38 | 127600 |
| 2025-03-12 | 45.39 | $44.73 | 49800 |
| 2025-03-11 | 45.41 | $44.50 | 30136 |
| 2025-03-10 | 45.42 | $44.82 | 82400 |
| 2025-03-07 | 45.40 | $45.80 | 135018 |
| 2025-03-06 | 45.34 | $45.65 | 97100 |
| 2025-03-05 | 45.27 | $45.96 | 180042 |
| 2025-03-04 | 45.16 | $45.64 | 77342 |
| 2025-03-03 | 45.06 | $45.98 | 74700 |
| 2025-02-28 | 44.96 | $45.77 | 94400 |
| 2025-02-27 | 44.90 | $45.47 | 75906 |
| 2025-02-26 | 44.82 | $45.68 | 72619 |
| 2025-02-25 | 44.72 | $45.55 | 46114 |
| 2025-02-24 | 44.63 | $45.25 | 62400 |
| 2025-02-21 | 44.54 | $45.10 | 43037 |
| 2025-02-20 | 44.47 | $45.29 | 48645 |
| 2025-02-19 | 44.37 | $45.14 | 77903 |
| 2025-02-18 | 44.28 | $45.60 | 45349 |
| 2025-02-14 | 44.14 | $45.37 | 39900 |
| 2025-02-13 | 43.98 | $45.28 | 88600 |
| 2025-02-12 | 43.83 | $45.27 | 26700 |
| 2025-02-11 | 43.65 | $44.98 | 38032 |
| 2025-02-10 | 43.49 | $44.70 | 60118 |
| 2025-02-07 | 43.35 | $44.45 | 33100 |
| 2025-02-06 | 43.22 | $44.68 | 63314 |
| 2025-02-05 | 43.08 | $44.29 | 70005 |
| 2025-02-04 | 42.95 | $43.77 | 59100 |
| 2025-02-03 | 42.84 | $43.60 | 261400 |
| 2025-01-31 | 42.73 | $44.04 | 31930 |
| 2025-01-30 | 42.59 | $44.42 | 41900 |
| 2025-01-29 | 42.42 | $43.87 | 21022 |
| 2025-01-28 | 42.29 | $43.75 | 62600 |
| 2025-01-27 | 42.17 | $43.66 | 38843 |
| 2025-01-24 | 42.05 | $43.54 | 20421 |
| 2025-01-23 | 41.93 | $43.71 | 32342 |
| 2025-01-22 | 41.78 | $43.22 | 16037 |
| 2025-01-21 | 41.67 | $43.30 | 27438 |
| 2025-01-17 | 41.56 | $42.86 | 23226 |
| 2025-01-16 | 41.51 | $42.28 | 28633 |
| 2025-01-15 | 41.48 | $42.11 | 21833 |
| 2025-01-14 | 41.47 | $41.85 | 18600 |
| 2025-01-13 | 41.48 | $41.75 | 81325 |
| 2025-01-10 | 41.50 | $41.81 | 86700 |
| 2025-01-08 | 41.50 | $41.94 | 33128 |
| 2025-01-07 | 41.52 | $41.92 | 40943 |
| 2025-01-06 | 41.53 | $41.61 | 39800 |
| 2025-01-03 | 41.55 | $41.53 | 61840 |
| 2025-01-02 | 41.57 | $41.46 | 273900 |
| 2024-12-31 | 41.59 | $41.21 | 156000 |
| 2024-12-30 | 41.61 | $41.10 | 69924 |
| 2024-12-27 | 41.63 | $41.15 | 15900 |
| 2024-12-26 | 41.63 | $41.31 | 8744 |
| 2024-12-24 | 41.62 | $41.29 | 9800 |
| 2024-12-23 | 41.63 | $41.16 | 26310 |
| 2024-12-20 | 41.63 | $40.76 | 82321 |
| 2024-12-19 | 41.65 | $41.02 | 30700 |
| 2024-12-18 | 41.64 | $41.14 | 30738 |
| 2024-12-17 | 41.62 | $41.71 | 69934 |
| 2024-12-16 | 41.58 | $41.75 | 29800 |
| 2024-12-13 | 41.53 | $41.99 | 17116 |
| 2024-12-12 | 41.48 | $41.94 | 17200 |
| 2024-12-11 | 41.42 | $42.16 | 28000 |
| 2024-12-10 | 41.36 | $41.91 | 14324 |
| 2024-12-09 | 41.34 | $42.19 | 36700 |
| 2024-12-06 | 41.29 | $42.12 | 21400 |
| 2024-12-05 | 41.26 | $42.00 | 27600 |
| 2024-12-04 | 41.22 | $41.97 | 24200 |
| 2024-12-03 | 41.20 | $41.89 | 45227 |
| 2024-12-02 | 41.18 | $41.73 | 363800 |
| 2024-11-29 | 41.17 | $41.44 | 9929 |
| 2024-11-27 | 41.16 | $41.09 | 36944 |
| 2024-11-26 | 41.19 | $41.12 | 86926 |
| 2024-11-25 | 41.23 | $41.43 | 43800 |
| 2024-11-22 | 41.27 | $41.30 | 16300 |
| 2024-11-21 | 41.31 | $41.05 | 29600 |
| 2024-11-20 | 41.35 | $40.82 | 45044 |
| 2024-11-19 | 41.42 | $40.79 | 36700 |
| 2024-11-18 | 41.50 | $40.81 | 36500 |
| 2024-11-15 | 41.58 | $40.88 | 77300 |
| 2024-11-14 | 41.67 | $41.05 | 42800 |
| 2024-11-13 | 41.74 | $40.73 | 61300 |
| 2024-11-12 | 41.81 | $40.88 | 18342 |
| 2024-11-11 | 41.87 | $41.47 | 12134 |
| 2024-11-08 | 41.93 | $41.32 | 12400 |
| 2024-11-07 | 41.98 | $41.43 | 23519 |
| 2024-11-06 | 42.02 | $41.21 | 31306 |
| 2024-11-05 | 42.08 | $41.53 | 29145 |
| 2024-11-04 | 42.10 | $41.51 | 32700 |
| 2024-11-01 | 42.12 | $41.61 | 60227 |
| 2024-10-31 | 42.15 | $41.21 | 18045 |
| 2024-10-30 | 42.18 | $41.55 | 33100 |
| 2024-10-29 | 42.20 | $41.92 | 11638 |
| 2024-10-28 | 42.21 | $42.41 | 19100 |
| 2024-10-25 | 42.21 | $41.95 | 12000 |
| 2024-10-24 | 42.24 | $41.99 | 163900 |
| 2024-10-23 | 42.27 | $42.22 | 63400 |
| 2024-10-22 | 42.25 | $42.22 | 386500 |
| 2024-10-21 | 42.25 | $42.45 | 210700 |
| 2024-10-18 | 42.22 | $42.69 | 14200 |
| 2024-10-17 | 42.16 | $42.45 | 29800 |
| 2024-10-16 | 42.15 | $42.25 | 9300 |
| 2024-10-15 | 42.12 | $41.96 | 59119 |
| 2024-10-14 | 42.11 | $42.68 | 7900 |
| 2024-10-11 | 42.07 | $42.42 | 11800 |
| 2024-10-10 | 42.04 | $42.20 | 10849 |
| 2024-10-09 | 42.01 | $42.41 | 18748 |
| 2024-10-08 | 41.96 | $41.88 | 15000 |
| 2024-10-07 | 41.93 | $41.93 | 11918 |
| 2024-10-04 | 41.91 | $42.19 | 18500 |
| 2024-10-03 | 41.85 | $41.78 | 40100 |
| 2024-10-02 | 41.83 | $42.08 | 113100 |
| 2024-10-01 | 41.80 | $42.10 | 264241 |
| 2024-09-30 | 41.79 | $42.34 | 32205 |
| 2024-09-27 | 41.80 | $42.51 | 16300 |
| 2024-09-26 | 41.80 | $42.54 | 30900 |
| 2024-09-25 | 41.77 | $42.00 | 35600 |
| 2024-09-24 | 41.78 | $42.04 | 20500 |
| 2024-09-23 | 41.79 | $41.86 | 14900 |
| 2024-09-20 | 41.80 | $41.54 | 96603 |
| 2024-09-19 | 41.82 | $42.29 | 12421 |
| 2024-09-18 | 41.79 | $41.67 | 12000 |
| 2024-09-17 | 41.79 | $41.77 | 14900 |
| 2024-09-16 | 41.81 | $41.87 | 16100 |
| 2024-09-13 | 41.79 | $41.74 | 16400 |
| 2024-09-12 | 41.79 | $41.57 | 16448 |
| 2024-09-11 | 41.77 | $41.54 | 17400 |
| 2024-09-10 | 41.73 | $41.32 | 28522 |
| 2024-09-09 | 41.70 | $41.36 | 13500 |
| 2024-09-06 | 41.66 | $41.03 | 15512 |
| 2024-09-05 | 41.64 | $41.35 | 23103 |
| 2024-09-04 | 41.57 | $41.55 | 34639 |
| 2024-09-03 | 41.47 | $41.84 | 128403 |
| 2024-08-30 | 41.35 | $42.60 | 7710 |
| 2024-08-29 | 41.24 | $42.44 | 11205 |
| 2024-08-28 | 41.18 | $42.07 | 21600 |
| 2024-08-27 | 41.18 | $42.15 | 19402 |
| 2024-08-26 | 41.16 | $42.17 | 13800 |
| 2024-08-23 | 41.13 | $42.15 | 20419 |
| 2024-08-22 | 41.11 | $41.86 | 11812 |
| 2024-08-21 | 41.08 | $41.82 | 17938 |
| 2024-08-20 | 41.06 | $41.66 | 20500 |
| 2024-08-19 | 41.06 | $42.01 | 76806 |
| 2024-08-16 | 41.05 | $41.56 | 28842 |
| 2024-08-15 | 41.05 | $41.66 | 16000 |
| 2024-08-14 | 41.04 | $41.20 | 69542 |
| 2024-08-13 | 41.07 | $40.89 | 18700 |
| 2024-08-12 | 41.13 | $40.53 | 26413 |
| 2024-08-09 | 41.21 | $40.73 | 15100 |
| 2024-08-08 | 41.30 | $40.49 | 21316 |
| 2024-08-07 | 41.38 | $39.93 | 50200 |
| 2024-08-06 | 41.49 | $39.62 | 20400 |
| 2024-08-05 | 41.58 | $39.52 | 27300 |
| 2024-08-02 | 41.70 | $40.42 | 54300 |
| 2024-08-01 | 41.79 | $41.21 | 1.2M |
| 2024-07-31 | 41.83 | $41.99 | 18100 |
| 2024-07-30 | 41.81 | $41.82 | 27000 |
| 2024-07-29 | 41.81 | $41.58 | 34600 |
| 2024-07-26 | 41.81 | $41.67 | 12800 |
| 2024-07-25 | 41.81 | $41.21 | 25623 |
| 2024-07-24 | 41.83 | $41.43 | 18833 |
| 2024-07-23 | 41.85 | $41.71 | 66200 |
| 2024-07-22 | 41.86 | $41.91 | 15030 |
| 2024-07-19 | 41.85 | $41.48 | 13700 |
| 2024-07-18 | 41.88 | $41.55 | 27500 |
| 2024-07-17 | 41.89 | $41.72 | 35542 |
| 2024-07-16 | 41.89 | $42.06 | 27800 |
| 2024-07-15 | 41.87 | $42.11 | 17302 |
| 2024-07-12 | 41.86 | $42.49 | 15200 |
| 2024-07-11 | 41.86 | $42.07 | 24600 |
| 2024-07-10 | 41.85 | $42.16 | 81100 |
| 2024-07-09 | 41.86 | $41.56 | 26300 |
| 2024-07-08 | 41.91 | $41.93 | 27646 |
| 2024-07-05 | 41.95 | $42.16 | 23441 |
| 2024-07-03 | 41.96 | $41.89 | 27800 |
| 2024-07-02 | 41.98 | $41.70 | 82700 |
| 2024-07-01 | 42.00 | $41.89 | 214038 |
| 2024-06-28 | 42.02 | $41.57 | 392627 |
| 2024-06-27 | 42.05 | $41.56 | 21112 |
| 2024-06-26 | 42.06 | $41.63 | 13800 |
| 2024-06-25 | 42.09 | $41.92 | 40639 |
| 2024-06-24 | 42.12 | $41.85 | 95335 |
| 2024-06-21 | 42.14 | $41.71 | 29200 |
| 2024-06-20 | 42.17 | $42.05 | 66700 |
| 2024-06-18 | 42.19 | $41.79 | 23296 |
| 2024-06-17 | 42.24 | $41.68 | 27000 |
| 2024-06-14 | 42.28 | $41.61 | 24320 |
| 2024-06-13 | 42.32 | $42.02 | 18800 |
| 2024-06-12 | 42.36 | $42.35 | 24300 |
| 2024-06-11 | 42.36 | $41.99 | 20600 |
| 2024-06-10 | 42.37 | $42.40 | 12842 |
| 2024-06-07 | 42.37 | $42.47 | 14109 |
| 2024-06-06 | 42.34 | $42.70 | 16112 |
| 2024-06-05 | 42.30 | $42.51 | 34800 |
| 2024-06-04 | 42.25 | $42.13 | 38227 |
| 2024-06-03 | 42.20 | $42.20 | 59100 |
| 2024-05-31 | 42.14 | $42.31 | 20900 |
| 2024-05-30 | 42.06 | $42.03 | 46900 |
| 2024-05-29 | 41.98 | $41.85 | 44424 |
| 2024-05-28 | 41.92 | $42.24 | 34100 |
| 2024-05-24 | 41.86 | $42.43 | 38740 |
| 2024-05-23 | 41.79 | $42.29 | 32700 |
| 2024-05-22 | 41.70 | $42.30 | 23900 |
| 2024-05-21 | 41.63 | $42.58 | 14741 |
| 2024-05-20 | 41.54 | $42.61 | 58900 |
| 2024-05-17 | 41.44 | $42.54 | 27834 |
| 2024-05-16 | 41.31 | $42.52 | 58700 |
| 2024-05-15 | 41.18 | $42.65 | 24900 |
| 2024-05-14 | 41.05 | $42.43 | 22400 |
| 2024-05-13 | 40.92 | $42.26 | 20227 |
| 2024-05-10 | 40.82 | $42.26 | 24313 |
| 2024-05-09 | 40.72 | $42.03 | 15635 |
| 2024-05-08 | 40.64 | $41.78 | 18318 |
| 2024-05-07 | 40.58 | $41.61 | 23800 |
| 2024-05-06 | 40.53 | $41.17 | 631400 |
| 2024-05-03 | 40.50 | $40.91 | 38000 |
| 2024-05-02 | 40.48 | $40.68 | 28300 |
| 2024-05-01 | 40.47 | $40.48 | 55849 |
| 2024-04-30 | 40.48 | $40.63 | 16016 |
| 2024-04-29 | 40.48 | $40.96 | 14149 |
| 2024-04-26 | 40.49 | $41.02 | 15800 |
| 2024-04-25 | 40.50 | $40.63 | 15629 |
| 2024-04-24 | 40.51 | $40.75 | 12521 |
| 2024-04-23 | 40.51 | $40.88 | 12925 |
| 2024-04-22 | 40.50 | $40.53 | 42635 |
| 2024-04-19 | 40.51 | $40.06 | 20000 |
| 2024-04-18 | 40.54 | $39.90 | 17425 |
| 2024-04-17 | 40.57 | $39.96 | 13300 |
| 2024-04-16 | 40.58 | $39.97 | 16442 |
| 2024-04-15 | 40.58 | $40.20 | 31121 |
| 2024-04-12 | 40.58 | $40.22 | 22800 |
| 2024-04-11 | 40.58 | $40.52 | 19239 |
| 2024-04-10 | 40.57 | $40.56 | 13041 |
| 2024-04-09 | 40.56 | $40.54 | 14816 |
| 2024-04-08 | 40.53 | $40.67 | 34400 |
| 2024-04-05 | 40.48 | $40.51 | 19002 |
| 2024-04-04 | 40.46 | $40.40 | 32200 |
| 2024-04-03 | 40.41 | $40.70 | 31500 |
| 2024-04-02 | 40.34 | $40.71 | 58505 |
| 2024-04-01 | 40.28 | $41.16 | 98523 |
| 2024-03-28 | 40.19 | $41.05 | 1.9M |
| 2024-03-27 | 40.10 | $41.00 | 47500 |
| 2024-03-26 | 40.01 | $40.73 | 23542 |
| 2024-03-25 | 39.94 | $40.69 | 36113 |
| 2024-03-22 | 39.86 | $40.70 | 49000 |
| 2024-03-21 | 39.79 | $40.67 | 1.6M |
| 2024-03-20 | 39.72 | $40.39 | 23600 |
| 2024-03-19 | 39.65 | $40.15 | 19700 |
| 2024-03-18 | 39.59 | $40.08 | 21400 |
| 2024-03-15 | 39.52 | $40.19 | 27718 |
| 2024-03-14 | 39.45 | $40.23 | 20900 |
| 2024-03-13 | 39.36 | $40.32 | 25900 |
| 2024-03-12 | 39.25 | $40.30 | 20631 |
| 2024-03-11 | 39.15 | $39.87 | 19800 |
| 2024-03-08 | 39.08 | $39.78 | 66243 |
| 2024-03-07 | 39.00 | $40.01 | 37209 |
| 2024-03-06 | 38.92 | $39.51 | 33716 |
| 2024-03-05 | 38.87 | $39.25 | 33300 |
| 2024-03-04 | 38.82 | $39.42 | 43819 |
| 2024-03-01 | 38.76 | $39.49 | 172806 |
| 2024-02-29 | 38.70 | $39.29 | 55202 |
| 2024-02-28 | 38.65 | $39.13 | 24200 |
| 2024-02-27 | 38.61 | $39.30 | 16100 |
| 2024-02-26 | 38.56 | $39.21 | 23923 |
| 2024-02-23 | 38.51 | $39.29 | 63807 |
| 2024-02-22 | 38.44 | $39.25 | 35500 |
| 2024-02-21 | 38.36 | $38.92 | 47300 |
| 2024-02-20 | 38.28 | $38.91 | 56900 |
| 2024-02-16 | 38.20 | $38.80 | 33126 |
| 2024-02-15 | 38.13 | $38.72 | 14529 |
| 2024-02-14 | 38.06 | $38.45 | 28233 |
| 2024-02-13 | 37.99 | $38.00 | 28803 |
| 2024-02-12 | 37.95 | $38.41 | 34500 |
| 2024-02-09 | 37.91 | $38.39 | 22549 |
| 2024-02-08 | 37.86 | $38.29 | 34248 |
| 2024-02-07 | 37.83 | $38.33 | 51100 |
| 2024-02-06 | 37.79 | $38.46 | 75232 |
| 2024-02-05 | 37.76 | $38.29 | 37100 |
| 2024-02-02 | 37.72 | $38.25 | 156200 |
| 2024-02-01 | 37.68 | $38.33 | 290600 |
| 2024-01-31 | 37.64 | $38.21 | 27700 |
| 2024-01-30 | 37.61 | $38.36 | 19900 |
| 2024-01-29 | 37.58 | $38.38 | 25308 |
| 2024-01-26 | 37.55 | $38.20 | 37300 |
| 2024-01-25 | 37.53 | $37.85 | 39036 |
| 2024-01-24 | 37.53 | $37.63 | 91100 |
| 2024-01-23 | 37.53 | $37.34 | 38922 |
| 2024-01-22 | 37.55 | $37.39 | 19235 |
| 2024-01-19 | 37.55 | $37.29 | 29300 |
| 2024-01-18 | 37.57 | $37.33 | 29809 |
| 2024-01-17 | 37.58 | $36.98 | 26540 |
| 2024-01-16 | 37.60 | $37.25 | 53900 |
| 2024-01-12 | 37.62 | $37.64 | 1.0M |
| 2024-01-11 | 37.62 | $37.46 | 20034 |
| 2024-01-10 | 37.62 | $37.62 | 19300 |
| 2024-01-09 | 37.60 | $37.56 | 37300 |
| 2024-01-08 | 37.59 | $37.84 | 17609 |
| 2024-01-05 | 37.55 | $37.48 | 29200 |
| 2024-01-04 | 37.52 | $37.53 | 41905 |
| 2024-01-03 | 37.48 | $37.42 | 103914 |
| 2024-01-02 | 37.46 | $37.73 | 153200 |
| 2023-12-29 | 37.41 | $37.77 | 26625 |
| 2023-12-28 | 37.35 | $37.69 | 20300 |
| 2023-12-27 | 37.28 | $37.74 | 30500 |
| 2023-12-26 | 37.20 | $37.84 | 38100 |
| 2023-12-22 | 37.12 | $37.64 | 26500 |
| 2023-12-21 | 37.06 | $37.72 | 22232 |
| 2023-12-20 | 36.99 | $37.42 | 34800 |
| 2023-12-19 | 36.93 | $37.69 | 26900 |
| 2023-12-18 | 36.86 | $37.53 | 60200 |
| 2023-12-15 | 36.79 | $37.50 | 22600 |
| 2023-12-14 | 36.71 | $37.63 | 28641 |
| 2023-12-13 | 36.62 | $37.64 | 16507 |
| 2023-12-12 | 36.53 | $37.36 | 27243 |
| 2023-12-11 | 36.43 | $37.34 | 25044 |
| 2023-12-08 | 36.33 | $37.35 | 27000 |
| 2023-12-07 | 36.23 | $36.93 | 32846 |
| 2023-12-06 | 36.14 | $36.92 | 22823 |
| 2023-12-05 | 36.04 | $36.81 | 24324 |
| 2023-12-04 | 35.96 | $36.85 | 105400 |
| 2023-12-01 | 35.87 | $36.75 | 570932 |
| 2023-11-30 | 35.80 | $36.59 | 2.6M |
| 2023-11-29 | 35.70 | $36.33 | 30541 |
| 2023-11-28 | 35.61 | $36.15 | 37319 |
| 2023-11-27 | 35.51 | $36.27 | 11300 |
| 2023-11-24 | 35.39 | $36.50 | 10426 |
| 2023-11-22 | 35.27 | $36.29 | 21200 |
| 2023-11-21 | 35.17 | $36.15 | 16901 |
| 2023-11-20 | 35.08 | $36.22 | 30205 |
| 2023-11-17 | 34.98 | $36.16 | 35900 |
| 2023-11-16 | 34.88 | $35.87 | 22702 |
| 2023-11-15 | 34.81 | $35.90 | 39200 |
| 2023-11-14 | 34.76 | $35.81 | 16037 |
| 2023-11-13 | 34.74 | $35.41 | 20900 |
| 2023-11-10 | 34.75 | $35.38 | 8101 |
| 2023-11-09 | 34.75 | $35.27 | 15600 |
| 2023-11-08 | 34.77 | $35.14 | 9300 |
| 2023-11-07 | 34.80 | $35.02 | 14600 |
| 2023-11-06 | 34.82 | $35.08 | 71900 |
| 2023-11-03 | 34.82 | $35.10 | 36803 |
| 2023-11-02 | 34.83 | $35.30 | 44200 |
| 2023-11-01 | 34.81 | $34.72 | 64804 |
| 2023-10-31 | 34.82 | $34.41 | 21132 |
| 2023-10-30 | 34.84 | $34.28 | 18310 |
| 2023-10-27 | 34.87 | $33.84 | 11200 |
| 2023-10-26 | 34.95 | $34.10 | 15900 |
| 2023-10-25 | 35.02 | $34.26 | 10726 |
| 2023-10-24 | 35.07 | $34.39 | 15700 |
| 2023-10-23 | 35.11 | $34.06 | 25320 |
| 2023-10-20 | 35.18 | $34.16 | 14400 |
| 2023-10-19 | 35.26 | $34.51 | 23836 |
| 2023-10-18 | 35.32 | $34.96 | 23400 |
| 2023-10-17 | 35.38 | $35.47 | 19726 |
| 2023-10-16 | 35.40 | $35.50 | 18826 |
| 2023-10-13 | 35.43 | $35.40 | 14947 |
| 2023-10-12 | 35.47 | $35.63 | 23700 |
| 2023-10-11 | 35.50 | $35.73 | 28714 |
| 2023-10-10 | 35.50 | $35.55 | 17500 |
| 2023-10-09 | 35.51 | $35.10 | 84200 |
| 2023-10-06 | 35.55 | $35.25 | 26003 |
| 2023-10-05 | 35.57 | $34.91 | 26800 |
| 2023-10-04 | 35.61 | $34.81 | 14600 |
| 2023-10-03 | 35.66 | $34.79 | 27900 |
| 2023-10-02 | 35.71 | $35.05 | 148610 |
| 2023-09-29 | 35.76 | $35.44 | 25000 |
| 2023-09-28 | 35.78 | $35.37 | 14200 |
| 2023-09-27 | 35.82 | $35.24 | 24500 |
| 2023-09-26 | 35.87 | $35.22 | 15706 |
| 2023-09-25 | 35.91 | $35.57 | 215811 |
| 2023-09-22 | 35.91 | $35.71 | 15601 |
| 2023-09-21 | 35.89 | $35.66 | 28600 |
| 2023-09-20 | 35.89 | $36.10 | 12600 |
| 2023-09-19 | 35.85 | $36.03 | 47200 |
| 2023-09-18 | 35.82 | $35.96 | 19616 |
| 2023-09-15 | 35.78 | $36.22 | 21236 |
| 2023-09-14 | 35.73 | $36.38 | 29900 |
| 2023-09-13 | 35.69 | $35.60 | 27700 |
| 2023-09-12 | 35.70 | $35.75 | 25528 |
| 2023-09-11 | 35.71 | $35.95 | 68025 |
| 2023-09-08 | 35.72 | $35.72 | 28720 |
| 2023-09-07 | 35.74 | $35.68 | 30200 |
| 2023-09-06 | 35.76 | $35.71 | 14427 |
| 2023-09-05 | 35.78 | $35.77 | 24646 |
| 2023-09-01 | 35.79 | $36.04 | 26002 |
| 2023-08-31 | 35.77 | $35.98 | 25715 |
| 2023-08-30 | 35.77 | $36.08 | 15600 |
| 2023-08-29 | 35.76 | $36.25 | 35431 |
| 2023-08-28 | 35.77 | $35.96 | 26700 |
| 2023-08-25 | 35.82 | $35.61 | 21500 |
| 2023-08-24 | 35.87 | $35.40 | 15500 |
| 2023-08-23 | 35.93 | $35.62 | 20500 |
| 2023-08-22 | 35.96 | $35.34 | 8915 |
| 2023-08-21 | 36.01 | $35.37 | 28200 |
| 2023-08-18 | 36.06 | $35.24 | 44111 |
| 2023-08-17 | 36.12 | $35.22 | 17800 |
| 2023-08-16 | 36.17 | $35.54 | 12500 |
| 2023-08-15 | 36.20 | $35.70 | 83248 |
| 2023-08-14 | 36.21 | $36.07 | 17226 |
| 2023-08-11 | 36.20 | $36.01 | 23210 |
| 2023-08-10 | 36.19 | $36.25 | 33100 |
| 2023-08-09 | 36.18 | $36.07 | 48100 |
| 2023-08-08 | 36.16 | $36.03 | 32300 |
| 2023-08-07 | 36.12 | $35.99 | 105442 |
| 2023-08-04 | 36.08 | $35.74 | 78200 |
| 2023-08-03 | 36.04 | $35.83 | 13500 |
| 2023-08-02 | 36.01 | $35.98 | 36700 |
| 2023-08-01 | 36.00 | $36.51 | 135845 |
| 2023-07-31 | 35.98 | $36.80 | 27100 |
| 2023-07-28 | 35.95 | $36.66 | 96231 |
| 2023-07-27 | 35.91 | $36.54 | 21910 |
| 2023-07-26 | 35.87 | $36.27 | 30600 |
| 2023-07-25 | 35.84 | $36.36 | 37400 |
| 2023-07-24 | 35.79 | $36.39 | 24546 |
| 2023-07-21 | 35.73 | $36.42 | 23800 |
| 2023-07-20 | 35.76 | $36.25 | 28900 |
| 2023-07-19 | 35.80 | $36.06 | 32141 |
| 2023-07-18 | 35.86 | $36.00 | 19321 |
| 2023-07-17 | 35.94 | $35.82 | 27121 |
| 2023-07-14 | 36.03 | $35.84 | 21615 |
| 2023-07-13 | 36.12 | $35.97 | 8129 |
| 2023-07-12 | 36.19 | $35.71 | 15102 |
| 2023-07-11 | 36.28 | $35.33 | 43600 |
| 2023-07-10 | 36.37 | $35.12 | 30607 |
| 2023-07-07 | 36.48 | $35.03 | 56000 |
| 2023-07-06 | 36.59 | $35.10 | 116300 |
| 2023-07-05 | 36.71 | $35.82 | 29509 |
| 2023-07-03 | 36.78 | $36.15 | 98702 |
| 2023-06-30 | 36.84 | $36.24 | 72636 |
| 2023-06-29 | 36.87 | $35.84 | 20700 |
| 2023-06-28 | 36.92 | $35.74 | 44331 |
| 2023-06-27 | 36.98 | $35.60 | 41000 |
| 2023-06-26 | 37.07 | $35.35 | 12923 |
| 2023-06-23 | 37.16 | $35.30 | 32341 |
| 2023-06-22 | 37.24 | $36.96 | 36700 |
| 2023-06-21 | 37.27 | $37.01 | 29600 |
| 2023-06-20 | 37.31 | $37.30 | 24600 |
| 2023-06-16 | 37.34 | $37.63 | 32000 |
| 2023-06-15 | 37.35 | $37.63 | 21111 |
| 2023-06-14 | 37.35 | $37.49 | 82100 |
| 2023-06-13 | 37.35 | $37.52 | 89800 |
| 2023-06-12 | 37.35 | $37.38 | 75915 |
| 2023-06-09 | 37.36 | $37.20 | 22927 |
| 2023-06-08 | 37.37 | $37.35 | 25300 |
| 2023-06-07 | 37.37 | $37.24 | 18000 |
| 2023-06-06 | 37.38 | $37.41 | 42404 |
| 2023-06-05 | 37.39 | $37.22 | 25526 |
| 2023-06-02 | 37.41 | $37.43 | 48900 |
| 2023-06-01 | 37.39 | $36.89 | 46900 |
| 2023-05-31 | 37.41 | $36.67 | 23105 |
| 2023-05-30 | 37.44 | $37.01 | 33518 |
| 2023-05-26 | 37.48 | $37.44 | 43500 |
| 2023-05-25 | 37.48 | $37.05 | 20516 |
| 2023-05-24 | 37.51 | $37.02 | 43926 |
| 2023-05-23 | 37.52 | $37.49 | 37900 |
| 2023-05-22 | 37.52 | $37.88 | 54735 |
| 2023-05-19 | 37.51 | $37.94 | 138600 |
| 2023-05-18 | 37.50 | $37.78 | 78305 |
| 2023-05-17 | 37.48 | $37.58 | 16117 |
| 2023-05-16 | 37.48 | $37.40 | 20900 |
| 2023-05-15 | 37.49 | $37.67 | 97000 |
| 2023-05-12 | 37.48 | $37.55 | 32500 |
| 2023-05-11 | 37.48 | $37.45 | 35500 |
| 2023-05-10 | 37.47 | $37.33 | 19131 |
| 2023-05-09 | 37.46 | $37.44 | 73445 |
| 2023-05-08 | 37.44 | $37.63 | 12829 |
| 2023-05-05 | 37.41 | $37.57 | 31602 |
| 2023-05-04 | 37.37 | $37.10 | 57800 |
| 2023-05-03 | 37.34 | $37.20 | 20600 |
| 2023-05-02 | 37.31 | $37.27 | 18500 |
| 2023-05-01 | 37.28 | $37.76 | 70113 |
| 2023-04-28 | 37.23 | $37.58 | 33000 |
| 2023-04-27 | 37.17 | $37.62 | 19200 |
| 2023-04-26 | 37.09 | $37.21 | 53100 |
| 2023-04-25 | 37.00 | $37.36 | 33000 |
| 2023-04-24 | 36.92 | $37.73 | 23700 |
| 2023-04-21 | 36.79 | $37.71 | 25419 |
| 2023-04-20 | 36.67 | $37.46 | 88700 |
| 2023-04-19 | 36.57 | $37.53 | 132700 |
| 2023-04-18 | 36.47 | $37.59 | 42600 |
| 2023-04-17 | 36.35 | $37.52 | 15606 |
| 2023-04-14 | 36.21 | $37.50 | 26516 |
| 2023-04-13 | 36.10 | $37.37 | 59041 |
| 2023-04-12 | 35.97 | $37.08 | 26041 |
| 2023-04-11 | 35.90 | $36.98 | 16500 |
| 2023-04-10 | 35.81 | $37.01 | 63200 |
| 2023-04-06 | 35.75 | $36.82 | 60340 |
| 2023-04-05 | 35.72 | $36.54 | 26200 |
| 2023-04-04 | 35.73 | $36.56 | 28149 |
| 2023-04-03 | 35.74 | $36.72 | 52700 |
| 2023-03-31 | 35.75 | $36.62 | 55700 |
| 2023-03-30 | 35.77 | $36.40 | 25401 |
| 2023-03-29 | 35.79 | $36.11 | 33700 |
| 2023-03-28 | 35.81 | $35.45 | 21600 |
| 2023-03-27 | 35.87 | $35.63 | 26800 |
| 2023-03-24 | 35.93 | $35.29 | 22207 |
| 2023-03-23 | 35.98 | $35.28 | 3.4M |
| 2023-03-22 | 36.07 | $35.32 | 243800 |
| 2023-03-21 | 36.13 | $35.70 | 51800 |
| 2023-03-20 | 36.18 | $35.15 | 39313 |
| 2023-03-17 | 36.28 | $34.71 | 38536 |
| 2023-03-16 | 36.39 | $35.20 | 67505 |
| 2023-03-15 | 36.48 | $34.90 | 88928 |
| 2023-03-14 | 36.58 | $35.70 | 40100 |
| 2023-03-13 | 36.63 | $35.10 | 59700 |
| 2023-03-10 | 36.69 | $35.73 | 168144 |
| 2023-03-09 | 36.73 | $36.28 | 50838 |
| 2023-03-08 | 36.75 | $36.76 | 132226 |
| 2023-03-07 | 36.74 | $36.66 | 135143 |
| 2023-03-06 | 36.73 | $36.93 | 55813 |
| 2023-03-03 | 36.72 | $37.12 | 37700 |
| 2023-03-02 | 36.68 | $36.81 | 64100 |
| 2023-03-01 | 36.65 | $36.54 | 132826 |
| 2023-02-28 | 36.63 | $36.57 | 93320 |
| 2023-02-27 | 36.59 | $36.77 | 38143 |
| 2023-02-24 | 36.55 | $36.45 | 87800 |
| 2023-02-23 | 36.53 | $36.92 | 81310 |
| 2023-02-22 | 36.49 | $36.67 | 204500 |
| 2023-02-21 | 36.45 | $36.66 | 105201 |
| 2023-02-17 | 36.42 | $37.03 | 65100 |
| 2023-02-16 | 36.37 | $36.94 | 129600 |
| 2023-02-15 | 36.30 | $37.02 | 45300 |
| 2023-02-14 | 36.25 | $36.88 | 97507 |
| 2023-02-13 | 36.21 | $36.72 | 87047 |
| 2023-02-10 | 36.17 | $36.40 | 49200 |
| 2023-02-09 | 36.14 | $36.52 | 64100 |
| 2023-02-08 | 36.10 | $36.54 | 1.1M |
| 2023-02-07 | 36.04 | $36.61 | 107908 |
| 2023-02-06 | 35.96 | $36.46 | 70300 |
| 2023-02-03 | 35.90 | $36.68 | 2.6M |
| 2023-02-02 | 35.80 | $36.42 | 101500 |
| 2023-02-01 | 35.71 | $36.18 | 263630 |
| 2023-01-31 | 35.62 | $36.11 | 46400 |
| 2023-01-30 | 35.48 | $35.89 | 22548 |
| 2023-01-27 | 35.38 | $35.99 | 70800 |
| 2023-01-26 | 35.26 | $36.05 | 45000 |
| 2023-01-25 | 35.14 | $35.97 | 90200 |
| 2023-01-24 | 35.03 | $35.96 | 96511 |
| 2023-01-23 | 34.92 | $36.07 | 45500 |
| 2023-01-20 | 34.81 | $35.89 | 28700 |
| 2023-01-19 | 34.68 | $35.67 | 75034 |
| 2023-01-18 | 34.56 | $35.90 | 28100 |
| 2023-01-17 | 34.44 | $36.10 | 75304 |
| 2023-01-13 | 34.32 | $35.98 | 34634 |
| 2023-01-12 | 34.25 | $35.83 | 51000 |
| 2023-01-11 | 34.19 | $35.64 | 322100 |
| 2023-01-10 | 34.13 | $35.31 | 62800 |
| 2023-01-09 | 34.07 | $35.15 | 31018 |
| 2023-01-06 | 34.03 | $35.19 | 119731 |
| 2023-01-05 | 33.98 | $34.70 | 28900 |
| 2023-01-04 | 33.97 | $34.69 | 74500 |
| 2023-01-03 | 33.97 | $34.21 | 197725 |
| 2022-12-30 | 34.00 | $33.41 | 60700 |
| 2022-12-29 | 34.07 | $33.89 | 40300 |
| 2022-12-28 | 34.12 | $33.53 | 78830 |
| 2022-12-27 | 34.17 | $33.78 | 46200 |
| 2022-12-23 | 34.19 | $33.74 | 36202 |
| 2022-12-22 | 34.23 | $33.70 | 14600 |
| 2022-12-21 | 34.26 | $33.87 | 34609 |
| 2022-12-20 | 34.28 | $33.30 | 28200 |
| 2022-12-19 | 34.31 | $33.34 | 104012 |
| 2022-12-16 | 34.35 | $33.36 | 153630 |
| 2022-12-15 | 34.37 | $33.81 | 45000 |
| 2022-12-14 | 34.37 | $34.50 | 33235 |
| 2022-12-13 | 34.33 | $34.65 | 87946 |
| 2022-12-12 | 34.29 | $34.40 | 22034 |
| 2022-12-09 | 34.27 | $34.26 | 82400 |
| 2022-12-08 | 34.25 | $34.24 | 35123 |
| 2022-12-07 | 34.18 | $34.29 | 99200 |
| 2022-12-06 | 34.11 | $34.48 | 224700 |
| 2022-12-05 | 34.02 | $34.62 | 87506 |
| 2022-12-02 | 33.93 | $34.81 | 124424 |
| 2022-12-01 | 33.80 | $34.82 | 518300 |
| 2022-11-30 | 33.65 | $34.91 | 88429 |
| 2022-11-29 | 33.53 | $34.42 | 24300 |
| 2022-11-28 | 33.42 | $34.21 | 23541 |
| 2022-11-25 | 33.32 | $34.53 | 13413 |
| 2022-11-23 | 33.19 | $34.30 | 18800 |
| 2022-11-22 | 33.07 | $34.28 | 81400 |
| 2022-11-21 | 32.96 | $34.06 | 118900 |
| 2022-11-18 | 32.83 | $34.00 | 237000 |
| 2022-11-17 | 32.70 | $33.84 | 197540 |
| 2022-11-16 | 32.56 | $33.73 | 30000 |
| 2022-11-15 | 32.43 | $33.81 | 46100 |
| 2022-11-14 | 32.30 | $33.81 | 50031 |
| 2022-11-11 | 32.16 | $33.98 | 38035 |
| 2022-11-10 | 31.98 | $33.90 | 78900 |
| 2022-11-09 | 31.82 | $32.77 | 74522 |
| 2022-11-08 | 31.68 | $32.95 | 41900 |
| 2022-11-07 | 31.54 | $32.74 | 22500 |
| 2022-11-04 | 31.43 | $32.79 | 70700 |
| 2022-11-03 | 31.32 | $32.05 | 13111 |
| 2022-11-02 | 31.26 | $32.00 | 64800 |
| 2022-11-01 | 31.23 | $32.39 | 143600 |
| 2022-10-31 | 31.18 | $32.17 | 25425 |
| 2022-10-28 | 31.09 | $32.31 | 25232 |
| 2022-10-27 | 30.97 | $31.92 | 25800 |
| 2022-10-26 | 30.88 | $31.95 | 60900 |
| 2022-10-25 | 30.81 | $31.98 | 61923 |
| 2022-10-24 | 30.73 | $31.58 | 39935 |
| 2022-10-21 | 30.67 | $31.33 | 40108 |
| 2022-10-20 | 30.63 | $31.04 | 21700 |
| 2022-10-19 | 30.63 | $31.09 | 43605 |
| 2022-10-18 | 30.64 | $31.30 | 63445 |
| 2022-10-17 | 30.63 | $30.99 | 47200 |
| 2022-10-14 | 30.67 | $30.38 | 43100 |
| 2022-10-13 | 30.74 | $30.62 | 64038 |
| 2022-10-12 | 30.81 | $30.08 | 78440 |
| 2022-10-11 | 30.91 | $30.18 | 41300 |
| 2022-10-10 | 31.02 | $30.52 | 56900 |
| 2022-10-07 | 31.14 | $30.55 | 33900 |
| 2022-10-06 | 31.24 | $30.90 | 99349 |
| 2022-10-05 | 31.29 | $31.24 | 132929 |
| 2022-10-04 | 31.33 | $31.41 | 84448 |
| 2022-10-03 | 31.35 | $30.46 | 129000 |
| 2022-09-30 | 31.40 | $29.95 | 128449 |
| 2022-09-29 | 31.50 | $29.97 | 105701 |
| 2022-09-28 | 31.60 | $30.61 | 98300 |
| 2022-09-27 | 31.68 | $30.35 | 183006 |
| 2022-09-26 | 31.79 | $30.41 | 258000 |
| 2022-09-23 | 31.89 | $30.52 | 172915 |
| 2022-09-22 | 32.02 | $31.09 | 55325 |
| 2022-09-21 | 32.12 | $31.18 | 87947 |
| 2022-09-20 | 32.21 | $31.27 | 75400 |
| 2022-09-19 | 32.30 | $31.76 | 79100 |
| 2022-09-16 | 32.39 | $31.74 | 297825 |
| 2022-09-15 | 32.48 | $31.97 | 66800 |
| 2022-09-14 | 32.56 | $32.21 | 43600 |
| 2022-09-13 | 32.65 | $32.24 | 65600 |
| 2022-09-12 | 32.73 | $32.96 | 34516 |
| 2022-09-09 | 32.77 | $32.58 | 301646 |
| 2022-09-08 | 32.82 | $31.93 | 42749 |
| 2022-09-07 | 32.90 | $32.01 | 96600 |
| 2022-09-06 | 32.96 | $31.79 | 78400 |
| 2022-09-02 | 33.04 | $31.55 | 112227 |
| 2022-09-01 | 33.13 | $31.76 | 160100 |
| 2022-08-31 | 33.21 | $32.01 | 32845 |
| 2022-08-30 | 33.28 | $32.26 | 55100 |
| 2022-08-29 | 33.32 | $32.46 | 91003 |
| 2022-08-26 | 33.36 | $32.44 | 59343 |
| 2022-08-25 | 33.40 | $33.27 | 20700 |
| 2022-08-24 | 33.39 | $33.02 | 63219 |
| 2022-08-23 | 33.38 | $32.95 | 46315 |
| 2022-08-22 | 33.35 | $33.05 | 119100 |
| 2022-08-19 | 33.33 | $33.51 | 48923 |
| 2022-08-18 | 33.27 | $33.69 | 82805 |
| 2022-08-17 | 33.21 | $33.58 | 70100 |
| 2022-08-16 | 33.14 | $33.88 | 84908 |
| 2022-08-15 | 33.07 | $33.86 | 55500 |
| 2022-08-12 | 32.96 | $33.85 | 95147 |
| 2022-08-11 | 32.85 | $33.48 | 137811 |
| 2022-08-10 | 32.74 | $33.58 | 28319 |
| 2022-08-09 | 32.64 | $33.22 | 73800 |
| 2022-08-08 | 32.56 | $33.37 | 157306 |
| 2022-08-05 | 32.48 | $33.36 | 62909 |
| 2022-08-04 | 32.40 | $33.40 | 30601 |
| 2022-08-03 | 32.32 | $33.36 | 174247 |
| 2022-08-02 | 32.22 | $33.00 | 71535 |
| 2022-08-01 | 32.12 | $33.24 | 110900 |
| 2022-07-29 | 32.04 | $33.40 | 49500 |
| 2022-07-28 | 31.94 | $32.97 | 40301 |
| 2022-07-27 | 31.87 | $32.80 | 154100 |
| 2022-07-26 | 31.81 | $32.36 | 149900 |
| 2022-07-25 | 31.78 | $32.61 | 87107 |
| 2022-07-22 | 31.75 | $32.34 | 57218 |
| 2022-07-21 | 31.70 | $32.52 | 73032 |
| 2022-07-20 | 31.65 | $32.15 | 124903 |
| 2022-07-19 | 31.63 | $32.51 | 141000 |
| 2022-07-18 | 31.57 | $31.68 | 77500 |
| 2022-07-15 | 31.55 | $31.64 | 84031 |
| 2022-07-14 | 31.59 | $31.24 | 91623 |
| 2022-07-13 | 31.63 | $31.62 | 56800 |
| 2022-07-12 | 31.66 | $31.66 | 80600 |
| 2022-07-11 | 31.73 | $31.66 | 48800 |
| 2022-07-08 | 31.82 | $31.80 | 42200 |
| 2022-07-07 | 31.94 | $31.78 | 65133 |
| 2022-07-06 | 32.07 | $31.34 | 95725 |
| 2022-07-05 | 32.23 | $31.11 | 210843 |
| 2022-07-01 | 32.39 | $31.57 | 413948 |
| 2022-06-30 | 32.53 | $31.36 | 115749 |
| 2022-06-29 | 32.67 | $31.69 | 70700 |
| 2022-06-28 | 32.80 | $31.63 | 63800 |
| 2022-06-27 | 32.94 | $31.75 | 78201 |
| 2022-06-24 | 33.05 | $31.87 | 51200 |
| 2022-06-23 | 33.14 | $31.38 | 87000 |
| 2022-06-22 | 33.25 | $31.52 | 91907 |
| 2022-06-21 | 33.36 | $31.78 | 111600 |
| 2022-06-17 | 33.44 | $31.41 | 131033 |
| 2022-06-16 | 33.52 | $31.25 | 55000 |
| 2022-06-15 | 33.62 | $32.46 | 100800 |
| 2022-06-14 | 33.70 | $31.97 | 139229 |
| 2022-06-13 | 33.78 | $32.30 | 74530 |
| 2022-06-10 | 33.85 | $32.95 | 103846 |
| 2022-06-09 | 33.84 | $33.52 | 95900 |
| 2022-06-08 | 33.80 | $34.11 | 180912 |
| 2022-06-07 | 33.73 | $34.50 | 50300 |
| 2022-06-06 | 33.62 | $34.47 | 28300 |
| 2022-06-03 | 33.56 | $34.24 | 50300 |
| 2022-06-02 | 33.53 | $34.53 | 63122 |
| 2022-06-01 | 33.52 | $34.06 | 184600 |
| 2022-05-31 | 33.53 | $34.33 | 32922 |
| 2022-05-27 | 33.51 | $34.36 | 164043 |
| 2022-05-26 | 33.48 | $34.02 | 198200 |
| 2022-05-25 | 33.51 | $33.69 | 133644 |
| 2022-05-24 | 33.52 | $33.61 | 165700 |
| 2022-05-23 | 33.51 | $33.68 | 49900 |
| 2022-05-20 | 33.54 | $33.32 | 160115 |
| 2022-05-19 | 33.59 | $33.10 | 112400 |
| 2022-05-18 | 33.66 | $33.25 | 83800 |
| 2022-05-17 | 33.74 | $34.02 | 80900 |
| 2022-05-16 | 33.78 | $33.63 | 32429 |
| 2022-05-13 | 33.82 | $33.58 | 84600 |
| 2022-05-12 | 33.87 | $32.82 | 159000 |
| 2022-05-11 | 33.96 | $32.63 | 200034 |
| 2022-05-10 | 34.05 | $32.71 | 102000 |
| 2022-05-09 | 34.14 | $32.32 | 67741 |
| 2022-05-06 | 34.26 | $33.23 | 63400 |
| 2022-05-05 | 34.34 | $33.70 | 56842 |
| 2022-05-04 | 34.38 | $34.40 | 146400 |
| 2022-05-03 | 34.40 | $34.13 | 97900 |
| 2022-05-02 | 34.44 | $33.94 | 159800 |
| 2022-04-29 | 34.49 | $33.91 | 44600 |
| 2022-04-28 | 34.51 | $34.47 | 170017 |
| 2022-04-27 | 34.53 | $33.90 | 114800 |
| 2022-04-26 | 34.59 | $33.48 | 145901 |
| 2022-04-25 | 34.65 | $34.30 | 265028 |
| 2022-04-22 | 34.66 | $34.29 | 136400 |
| 2022-04-21 | 34.66 | $34.52 | 67400 |
| 2022-04-20 | 34.64 | $34.81 | 163500 |
| 2022-04-19 | 34.63 | $34.74 | 195629 |
| 2022-04-18 | 34.61 | $34.61 | 54000 |
| 2022-04-14 | 34.61 | $34.56 | 105800 |
| 2022-04-13 | 34.59 | $34.57 | 90200 |
| 2022-04-12 | 34.57 | $34.35 | 70832 |
| 2022-04-11 | 34.51 | $34.51 | 128900 |
| 2022-04-08 | 34.43 | $34.79 | 34326 |
| 2022-04-07 | 34.31 | $34.72 | 50736 |
| 2022-04-06 | 34.20 | $34.50 | 119600 |
| 2022-04-05 | 34.12 | $34.84 | 140747 |
| 2022-04-04 | 33.96 | $35.01 | 61803 |
| 2022-04-01 | 33.76 | $34.82 | 217100 |
| 2022-03-31 | 33.61 | $34.42 | 63142 |
| 2022-03-30 | 33.54 | $34.84 | 34045 |
| 2022-03-29 | 33.48 | $35.17 | 70016 |
| 2022-03-28 | 33.38 | $34.60 | 131019 |
| 2022-03-25 | 33.34 | $34.43 | 59000 |
| 2022-03-24 | 33.35 | $34.33 | 26744 |
| 2022-03-23 | 33.32 | $34.15 | 48700 |
| 2022-03-22 | 33.32 | $34.69 | 44200 |
| 2022-03-21 | 33.30 | $34.33 | 36500 |
| 2022-03-18 | 33.33 | $34.56 | 66741 |
| 2022-03-17 | 33.35 | $34.24 | 88000 |
| 2022-03-16 | 33.41 | $34.09 | 29400 |
| 2022-03-15 | 33.48 | $33.18 | 68000 |
| 2022-03-14 | 33.56 | $32.91 | 376100 |
| 2022-03-11 | 33.67 | $32.41 | 105315 |
| 2022-03-10 | 33.83 | $32.50 | 81900 |
| 2022-03-09 | 34.00 | $32.92 | 241900 |
| 2022-03-08 | 34.13 | $31.68 | 179542 |
| 2022-03-07 | 34.31 | $31.01 | 523700 |
| 2022-03-04 | 34.52 | $31.82 | 300000 |
| 2022-03-03 | 34.69 | $32.91 | 181300 |
| 2022-03-02 | 34.84 | $33.61 | 183700 |
| 2022-03-01 | 34.95 | $33.15 | 114845 |
| 2022-02-28 | 35.08 | $33.91 | 94739 |
| 2022-02-25 | 35.15 | $34.59 | 112200 |
| 2022-02-24 | 35.18 | $33.79 | 171500 |
| 2022-02-23 | 35.24 | $34.10 | 180126 |
| 2022-02-22 | 35.28 | $34.36 | 100701 |
| 2022-02-18 | 35.31 | $34.84 | 107000 |
| 2022-02-17 | 35.33 | $34.94 | 86300 |
| 2022-02-16 | 35.38 | $35.48 | 61943 |
| 2022-02-15 | 35.41 | $35.45 | 48645 |
| 2022-02-14 | 35.44 | $34.84 | 59700 |
| 2022-02-11 | 35.52 | $35.06 | 100017 |
| 2022-02-10 | 35.57 | $35.61 | 145119 |
| 2022-02-09 | 35.62 | $36.01 | 55422 |
| 2022-02-08 | 35.64 | $35.44 | 102845 |
| 2022-02-07 | 35.68 | $35.29 | 70115 |
| 2022-02-04 | 35.74 | $35.14 | 108249 |
| 2022-02-03 | 35.81 | $35.25 | 232900 |
| 2022-02-02 | 35.88 | $35.96 | 144000 |
| 2022-02-01 | 35.93 | $35.84 | 669400 |
| 2022-01-31 | 35.98 | $35.60 | 83449 |
| 2022-01-28 | 36.02 | $35.35 | 87700 |
| 2022-01-27 | 36.08 | $35.28 | 131700 |
| 2022-01-26 | 36.14 | $35.01 | 239100 |
| 2022-01-25 | 36.22 | $34.77 | 107400 |
| 2022-01-24 | 36.31 | $34.98 | 186589 |
| 2022-01-21 | 36.37 | $35.36 | 179233 |
| 2022-01-20 | 36.40 | $35.94 | 1.6M |
| 2022-01-19 | 36.39 | $36.07 | 107800 |
| 2022-01-18 | 36.35 | $36.09 | 87343 |
| 2022-01-14 | 36.32 | $36.27 | 158228 |
| 2022-01-13 | 36.29 | $36.22 | 192010 |
| 2022-01-12 | 36.27 | $36.49 | 127900 |
| 2022-01-11 | 36.22 | $36.45 | 331908 |
| 2022-01-10 | 36.18 | $36.20 | 53400 |
| 2022-01-07 | 36.16 | $36.52 | 59712 |
| 2022-01-06 | 36.12 | $36.54 | 68526 |
| 2022-01-05 | 36.10 | $36.61 | 81445 |
| 2022-01-04 | 36.07 | $36.98 | 172900 |
| 2022-01-03 | 35.99 | $36.87 | 321935 |
| 2021-12-31 | 35.88 | $36.38 | 40206 |
| 2021-12-30 | 35.82 | $36.48 | 83644 |
| 2021-12-29 | 35.73 | $36.54 | 102715 |
| 2021-12-28 | 35.64 | $36.63 | 75744 |
| 2021-12-27 | 35.56 | $36.57 | 45500 |
| 2021-12-23 | 35.48 | $36.19 | 50810 |
| 2021-12-22 | 35.47 | $36.01 | 87500 |
| 2021-12-21 | 35.47 | $35.75 | 73800 |
| 2021-12-20 | 35.49 | $35.30 | 60209 |
| 2021-12-17 | 35.54 | $35.36 | 81130 |
| 2021-12-16 | 35.60 | $35.72 | 91500 |
| 2021-12-15 | 35.65 | $35.81 | 58400 |
| 2021-12-14 | 35.69 | $35.43 | 56100 |
| 2021-12-13 | 35.75 | $35.62 | 41448 |
| 2021-12-10 | 35.79 | $35.83 | 59800 |
| 2021-12-09 | 35.82 | $35.78 | 59700 |
| 2021-12-08 | 35.84 | $36.04 | 113300 |
| 2021-12-07 | 35.85 | $36.06 | 56000 |
| 2021-12-06 | 35.86 | $35.33 | 111215 |
| 2021-12-03 | 35.91 | $34.82 | 61400 |
| 2021-12-02 | 35.98 | $35.04 | 235000 |
| 2021-12-01 | 36.04 | $34.71 | 1.6M |
| 2021-11-30 | 36.10 | $34.73 | 53500 |
| 2021-11-29 | 36.15 | $35.15 | 45548 |
| 2021-11-26 | 36.18 | $34.90 | 64400 |
| 2021-11-24 | 36.21 | $36.01 | 41300 |
| 2021-11-23 | 36.18 | $36.06 | 96100 |
| 2021-11-22 | 36.16 | $36.18 | 77700 |
| 2021-11-19 | 36.12 | $36.28 | 118800 |
| 2021-11-18 | 36.07 | $36.56 | 120500 |
| 2021-11-17 | 36.01 | $36.62 | 47212 |
| 2021-11-16 | 35.94 | $36.63 | 86000 |
| 2021-11-15 | 35.86 | $36.58 | 175200 |
| 2021-11-12 | 35.78 | $36.51 | 90102 |
| 2021-11-11 | 35.72 | $36.42 | 124900 |
| 2021-11-10 | 35.65 | $36.18 | 37600 |
| 2021-11-09 | 35.57 | $36.21 | 55519 |
| 2021-11-08 | 35.48 | $36.26 | 36600 |
| 2021-11-05 | 35.37 | $36.29 | 137500 |
| 2021-11-04 | 35.28 | $36.25 | 68149 |
| 2021-11-03 | 35.18 | $36.19 | 215701 |
| 2021-11-02 | 35.08 | $35.92 | 103300 |
| 2021-11-01 | 34.99 | $35.88 | 63500 |
| 2021-10-29 | 34.89 | $35.65 | 49526 |
| 2021-10-28 | 34.82 | $35.59 | 28613 |
| 2021-10-27 | 34.75 | $35.42 | 45512 |
| 2021-10-26 | 34.70 | $35.54 | 52410 |
| 2021-10-25 | 34.63 | $35.35 | 29300 |
| 2021-10-22 | 34.60 | $35.42 | 56100 |
| 2021-10-21 | 34.57 | $35.27 | 39600 |
| 2021-10-20 | 34.56 | $35.18 | 84042 |
| 2021-10-19 | 34.54 | $35.11 | 54800 |
| 2021-10-18 | 34.50 | $35.01 | 113040 |
| 2021-10-15 | 34.45 | $35.19 | 37122 |
| 2021-10-14 | 34.43 | $35.01 | 64500 |
| 2021-10-13 | 34.43 | $34.65 | 289200 |
| 2021-10-12 | 34.44 | $34.33 | 58900 |
| 2021-10-11 | 34.48 | $34.22 | 26438 |
| 2021-10-08 | 34.52 | $34.34 | 41600 |
| 2021-10-07 | 34.54 | $34.35 | 80300 |
| 2021-10-06 | 34.57 | $34.10 | 264320 |
| 2021-10-05 | 34.62 | $34.20 | 227019 |
| 2021-10-04 | 34.68 | $33.96 | 1.5M |
| 2021-10-01 | 34.75 | $34.24 | 186814 |
| 2021-09-30 | 34.82 | $34.16 | 67907 |
| 2021-09-29 | 34.88 | $34.30 | 41600 |
| 2021-09-28 | 34.93 | $34.13 | 64101 |
| 2021-09-27 | 35.00 | $34.75 | 76600 |
| 2021-09-24 | 35.03 | $34.81 | 63811 |
| 2021-09-23 | 35.05 | $35.10 | 141033 |
| 2021-09-22 | 35.06 | $34.76 | 119816 |
| 2021-09-21 | 35.09 | $34.38 | 156720 |
| 2021-09-20 | 35.14 | $34.04 | 158500 |
| 2021-09-17 | 35.19 | $34.68 | 47549 |
| 2021-09-16 | 35.21 | $35.09 | 92200 |
| 2021-09-15 | 35.22 | $34.91 | 244746 |
| 2021-09-14 | 35.25 | $34.99 | 43700 |
| 2021-09-13 | 35.28 | $35.05 | 83100 |
| 2021-09-10 | 35.31 | $34.84 | 58800 |
| 2021-09-09 | 35.35 | $34.91 | 73536 |
| 2021-09-08 | 35.38 | $35.13 | 130900 |
| 2021-09-07 | 35.39 | $35.42 | 48532 |
| 2021-09-03 | 35.38 | $35.35 | 19116 |
| 2021-09-02 | 35.37 | $35.53 | 58106 |
| 2021-09-01 | 35.35 | $35.49 | 39511 |
| 2021-08-31 | 35.33 | $35.31 | 234845 |
| 2021-08-30 | 35.31 | $35.43 | 56000 |
| 2021-08-27 | 35.27 | $35.41 | 108838 |
| 2021-08-26 | 35.23 | $35.21 | 44536 |
| 2021-08-25 | 35.20 | $35.30 | 49200 |
| 2021-08-24 | 35.16 | $35.30 | 105939 |
| 2021-08-23 | 35.12 | $35.31 | 104200 |
| 2021-08-20 | 35.08 | $35.22 | 52037 |
| 2021-08-19 | 35.05 | $35.08 | 32700 |
| 2021-08-18 | 35.01 | $35.29 | 69419 |
| 2021-08-17 | 34.95 | $35.44 | 45500 |
| 2021-08-16 | 34.87 | $35.53 | 35900 |
| 2021-08-13 | 34.76 | $35.67 | 163300 |
| 2021-08-12 | 34.68 | $35.62 | 149900 |
| 2021-08-11 | 34.61 | $35.54 | 65010 |
| 2021-08-10 | 34.55 | $35.40 | 50134 |
| 2021-08-09 | 34.51 | $35.24 | 41000 |
| 2021-08-06 | 34.48 | $35.17 | 69900 |
| 2021-08-05 | 34.44 | $35.12 | 63024 |
| 2021-08-04 | 34.38 | $34.99 | 120844 |
| 2021-08-03 | 34.36 | $34.92 | 103500 |
| 2021-08-02 | 34.32 | $34.66 | 485100 |
| 2021-07-30 | 34.31 | $34.56 | 132300 |
| 2021-07-29 | 34.30 | $34.65 | 122400 |
| 2021-07-28 | 34.27 | $34.49 | 54000 |
| 2021-07-27 | 34.27 | $34.42 | 29519 |
| 2021-07-26 | 34.26 | $34.58 | 30700 |
| 2021-07-23 | 34.25 | $34.58 | 32135 |
| 2021-07-22 | 34.27 | $34.25 | 26233 |
| 2021-07-21 | 34.29 | $34.20 | 33800 |
| 2021-07-20 | 34.32 | $33.71 | 65613 |
| 2021-07-19 | 34.37 | $33.42 | 49200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
53.39
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.81
Average
39.74
Maximum
53.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.39 | $53.38 | 5405 |
| 2026-07-16 | 53.40 | $53.50 | 27748 |
| 2026-07-15 | 53.38 | $53.60 | 38600 |
| 2026-07-14 | 53.36 | $53.45 | 9933 |
| 2026-07-13 | 53.35 | $53.42 | 20702 |
| 2026-07-10 | 53.35 | $53.62 | 17000 |
| 2026-07-09 | 53.32 | $53.52 | 17927 |
| 2026-07-08 | 53.30 | $53.32 | 43200 |
| 2026-07-07 | 53.29 | $53.98 | 23009 |
| 2026-07-06 | 53.22 | $54.50 | 23600 |
| 2026-07-02 | 53.09 | $54.20 | 26700 |
| 2026-07-01 | 52.97 | $53.51 | 132546 |
| 2026-06-30 | 52.91 | $53.96 | 32301 |
| 2026-06-29 | 52.80 | $53.69 | 34500 |
| 2026-06-26 | 52.71 | $53.29 | 17300 |
| 2026-06-25 | 52.65 | $53.69 | 18519 |
| 2026-06-24 | 52.54 | $53.25 | 27213 |
| 2026-06-23 | 52.46 | $53.12 | 29043 |
| 2026-06-22 | 52.39 | $53.54 | 19236 |
| 2026-06-18 | 52.27 | $53.53 | 27436 |
| 2026-06-17 | 52.14 | $53.30 | 23800 |
| 2026-06-16 | 52.01 | $53.05 | 19200 |
| 2026-06-15 | 51.91 | $53.03 | 12135 |
| 2026-06-12 | 51.79 | $52.87 | 8958 |
| 2026-06-11 | 51.67 | $52.68 | 11500 |
| 2026-06-10 | 51.57 | $51.34 | 27800 |
| 2026-06-09 | 51.59 | $51.94 | 17822 |
| 2026-06-08 | 51.56 | $51.79 | 18800 |
| 2026-06-05 | 51.53 | $51.52 | 30124 |
| 2026-06-04 | 51.53 | $52.22 | 17700 |
| 2026-06-03 | 51.46 | $51.61 | 37603 |
| 2026-06-02 | 51.44 | $52.08 | 23300 |
| 2026-06-01 | 51.38 | $51.89 | 686321 |
| 2026-05-29 | 51.32 | $51.97 | 17700 |
| 2026-05-28 | 51.25 | $51.99 | 21700 |
| 2026-05-27 | 51.18 | $52.24 | 40310 |
| 2026-05-26 | 51.06 | $52.39 | 35000 |
| 2026-05-22 | 50.92 | $51.81 | 20500 |
| 2026-05-21 | 50.83 | $51.98 | 24223 |
| 2026-05-20 | 50.71 | $51.56 | 62200 |
| 2026-05-19 | 50.62 | $50.72 | 14800 |
| 2026-05-18 | 50.61 | $50.87 | 24916 |
| 2026-05-15 | 50.58 | $50.41 | 121900 |
| 2026-05-14 | 50.60 | $51.13 | 82600 |
| 2026-05-13 | 50.55 | $50.93 | 23132 |
| 2026-05-12 | 50.51 | $50.57 | 28506 |
| 2026-05-11 | 50.50 | $50.84 | 74419 |
| 2026-05-08 | 50.46 | $50.88 | 30105 |
| 2026-05-07 | 50.42 | $50.54 | 59935 |
| 2026-05-06 | 50.41 | $51.63 | 74100 |
| 2026-05-05 | 50.28 | $50.52 | 23100 |
| 2026-05-04 | 50.25 | $49.78 | 26441 |
| 2026-05-01 | 50.30 | $50.64 | 61400 |
| 2026-04-30 | 50.27 | $50.66 | 38800 |
| 2026-04-29 | 50.23 | $49.72 | 14105 |
| 2026-04-28 | 50.28 | $50.13 | 19500 |
| 2026-04-27 | 50.29 | $50.29 | 33600 |
| 2026-04-24 | 50.29 | $50.67 | 23315 |
| 2026-04-23 | 50.25 | $50.45 | 21300 |
| 2026-04-22 | 50.23 | $50.68 | 47700 |
| 2026-04-21 | 50.19 | $50.53 | 42613 |
| 2026-04-20 | 50.15 | $51.41 | 21300 |
| 2026-04-17 | 50.02 | $51.61 | 28827 |
| 2026-04-16 | 49.85 | $50.95 | 47541 |
| 2026-04-15 | 49.74 | $51.01 | 21800 |
| 2026-04-14 | 49.60 | $51.27 | 20100 |
| 2026-04-13 | 49.43 | $51.04 | 46300 |
| 2026-04-10 | 49.26 | $50.68 | 55900 |
| 2026-04-09 | 49.11 | $50.68 | 32136 |
| 2026-04-08 | 48.94 | $50.77 | 67800 |
| 2026-04-07 | 48.75 | $49.24 | 116600 |
| 2026-04-06 | 48.70 | $49.65 | 28900 |
| 2026-04-02 | 48.60 | $49.25 | 72218 |
| 2026-04-01 | 48.53 | $49.18 | 1.0M |
| 2026-03-31 | 48.46 | $48.72 | 68019 |
| 2026-03-30 | 48.43 | $47.62 | 21892 |
| 2026-03-27 | 48.51 | $47.12 | 39400 |
| 2026-03-26 | 48.66 | $47.45 | 21100 |
| 2026-03-25 | 48.79 | $48.12 | 14100 |
| 2026-03-24 | 48.86 | $47.31 | 45000 |
| 2026-03-23 | 49.02 | $47.45 | 47700 |
| 2026-03-20 | 49.19 | $46.75 | 54915 |
| 2026-03-19 | 49.44 | $47.81 | 70200 |
| 2026-03-18 | 49.62 | $48.58 | 60409 |
| 2026-03-17 | 49.73 | $49.20 | 26500 |
| 2026-03-16 | 49.78 | $49.10 | 20500 |
| 2026-03-13 | 49.85 | $48.76 | 20200 |
| 2026-03-12 | 49.97 | $48.76 | 23100 |
| 2026-03-11 | 50.10 | $49.23 | 22400 |
| 2026-03-10 | 50.19 | $49.18 | 38700 |
| 2026-03-09 | 50.29 | $49.14 | 32945 |
| 2026-03-06 | 50.41 | $49.04 | 22100 |
| 2026-03-05 | 50.56 | $49.29 | 41128 |
| 2026-03-04 | 50.69 | $50.35 | 40200 |
| 2026-03-03 | 50.73 | $49.80 | 68100 |
| 2026-03-02 | 50.83 | $51.08 | 104510 |
| 2026-02-27 | 50.80 | $51.51 | 26200 |
| 2026-02-26 | 50.72 | $51.83 | 50100 |
| 2026-02-25 | 50.61 | $51.76 | 61100 |
| 2026-02-24 | 50.49 | $51.51 | 26707 |
| 2026-02-23 | 50.38 | $51.31 | 31400 |
| 2026-02-20 | 50.28 | $51.39 | 42900 |
| 2026-02-19 | 50.16 | $51.10 | 15200 |
| 2026-02-18 | 50.06 | $51.17 | 35448 |
| 2026-02-17 | 49.95 | $50.72 | 111300 |
| 2026-02-13 | 49.87 | $50.16 | 29708 |
| 2026-02-12 | 49.84 | $50.23 | 26402 |
| 2026-02-11 | 49.79 | $50.63 | 18639 |
| 2026-02-10 | 49.71 | $50.51 | 35202 |
| 2026-02-09 | 49.62 | $50.43 | 47000 |
| 2026-02-06 | 49.54 | $50.31 | 45800 |
| 2026-02-05 | 49.46 | $49.61 | 68206 |
| 2026-02-04 | 49.44 | $50.03 | 126800 |
| 2026-02-03 | 49.38 | $49.80 | 87100 |
| 2026-02-02 | 49.33 | $50.17 | 162300 |
| 2026-01-30 | 49.25 | $49.61 | 27532 |
| 2026-01-29 | 49.21 | $49.45 | 46508 |
| 2026-01-28 | 49.18 | $49.28 | 25624 |
| 2026-01-27 | 49.17 | $49.51 | 55907 |
| 2026-01-26 | 49.13 | $49.48 | 45342 |
| 2026-01-23 | 49.10 | $49.39 | 31204 |
| 2026-01-22 | 49.07 | $49.46 | 52600 |
| 2026-01-21 | 49.03 | $49.49 | 57000 |
| 2026-01-20 | 48.98 | $48.92 | 64245 |
| 2026-01-16 | 48.98 | $50.04 | 51127 |
| 2026-01-15 | 48.87 | $49.71 | 46600 |
| 2026-01-14 | 48.78 | $49.78 | 24500 |
| 2026-01-13 | 48.68 | $49.50 | 50734 |
| 2026-01-12 | 48.59 | $49.71 | 60700 |
| 2026-01-09 | 48.48 | $49.57 | 22407 |
| 2026-01-08 | 48.36 | $49.20 | 15335 |
| 2026-01-07 | 48.27 | $49.06 | 19300 |
| 2026-01-06 | 48.19 | $49.21 | 31500 |
| 2026-01-05 | 48.08 | $48.94 | 113300 |
| 2026-01-02 | 47.99 | $48.74 | 199300 |
| 2025-12-31 | 47.91 | $48.00 | 40800 |
| 2025-12-30 | 47.90 | $48.27 | 29311 |
| 2025-12-29 | 47.87 | $48.00 | 42900 |
| 2025-12-26 | 47.85 | $48.15 | 19300 |
| 2025-12-24 | 47.82 | $47.99 | 6636 |
| 2025-12-23 | 47.80 | $47.77 | 18200 |
| 2025-12-22 | 47.81 | $47.74 | 30500 |
| 2025-12-19 | 47.81 | $47.80 | 37333 |
| 2025-12-18 | 47.81 | $48.27 | 56730 |
| 2025-12-17 | 47.77 | $47.93 | 33528 |
| 2025-12-16 | 47.75 | $48.06 | 16900 |
| 2025-12-15 | 47.72 | $48.25 | 23933 |
| 2025-12-12 | 47.66 | $47.96 | 19100 |
| 2025-12-11 | 47.63 | $48.27 | 21000 |
| 2025-12-10 | 47.56 | $48.09 | 14624 |
| 2025-12-09 | 47.50 | $47.72 | 207211 |
| 2025-12-08 | 47.48 | $47.94 | 314900 |
| 2025-12-05 | 47.43 | $47.88 | 20833 |
| 2025-12-04 | 47.39 | $48.07 | 99100 |
| 2025-12-03 | 47.31 | $47.84 | 39300 |
| 2025-12-02 | 47.26 | $47.77 | 373532 |
| 2025-12-01 | 47.20 | $47.64 | 667400 |
| 2025-11-28 | 47.16 | $47.75 | 6114 |
| 2025-11-26 | 47.10 | $47.56 | 16328 |
| 2025-11-25 | 47.05 | $47.24 | 16743 |
| 2025-11-24 | 47.03 | $46.54 | 12118 |
| 2025-11-21 | 47.08 | $46.73 | 32300 |
| 2025-11-20 | 47.11 | $46.10 | 24600 |
| 2025-11-19 | 47.22 | $46.72 | 15942 |
| 2025-11-18 | 47.27 | $46.62 | 39600 |
| 2025-11-17 | 47.34 | $47.05 | 26800 |
| 2025-11-14 | 47.37 | $47.50 | 18342 |
| 2025-11-13 | 47.36 | $47.83 | 17700 |
| 2025-11-12 | 47.31 | $48.40 | 39300 |
| 2025-11-11 | 47.20 | $48.08 | 10500 |
| 2025-11-10 | 47.10 | $47.66 | 18500 |
| 2025-11-07 | 47.04 | $47.11 | 21001 |
| 2025-11-06 | 47.04 | $46.97 | 16504 |
| 2025-11-05 | 47.05 | $47.41 | 30200 |
| 2025-11-04 | 47.01 | $47.01 | 16449 |
| 2025-11-03 | 47.01 | $47.22 | 26700 |
| 2025-10-31 | 46.98 | $47.12 | 29117 |
| 2025-10-30 | 46.97 | $47.37 | 13246 |
| 2025-10-29 | 46.93 | $47.41 | 21400 |
| 2025-10-28 | 46.88 | $47.40 | 294718 |
| 2025-10-27 | 46.82 | $47.49 | 49824 |
| 2025-10-24 | 46.75 | $47.33 | 857100 |
| 2025-10-23 | 46.69 | $47.30 | 90632 |
| 2025-10-22 | 46.63 | $47.05 | 18000 |
| 2025-10-21 | 46.58 | $47.05 | 161714 |
| 2025-10-20 | 46.53 | $47.23 | 331600 |
| 2025-10-17 | 46.46 | $46.93 | 15400 |
| 2025-10-16 | 46.41 | $46.79 | 22621 |
| 2025-10-15 | 46.37 | $46.65 | 24200 |
| 2025-10-14 | 46.34 | $46.76 | 15046 |
| 2025-10-13 | 46.29 | $46.70 | 17518 |
| 2025-10-10 | 46.25 | $46.43 | 97300 |
| 2025-10-09 | 46.23 | $46.96 | 29300 |
| 2025-10-08 | 46.16 | $47.14 | 21808 |
| 2025-10-07 | 46.05 | $46.81 | 14700 |
| 2025-10-06 | 45.97 | $46.90 | 13831 |
| 2025-10-03 | 45.88 | $46.98 | 26885 |
| 2025-10-02 | 45.76 | $46.86 | 26829 |
| 2025-10-01 | 45.64 | $46.64 | 300447 |
| 2025-09-30 | 45.54 | $46.05 | 22931 |
| 2025-09-29 | 45.48 | $45.77 | 36422 |
| 2025-09-26 | 45.45 | $45.75 | 239936 |
| 2025-09-25 | 45.42 | $45.41 | 23200 |
| 2025-09-24 | 45.42 | $45.58 | 17800 |
| 2025-09-23 | 45.41 | $45.39 | 27900 |
| 2025-09-22 | 45.41 | $45.59 | 16005 |
| 2025-09-19 | 45.39 | $45.60 | 222500 |
| 2025-09-18 | 45.37 | $45.60 | 17800 |
| 2025-09-17 | 45.34 | $45.18 | 20411 |
| 2025-09-16 | 45.36 | $45.21 | 50227 |
| 2025-09-15 | 45.38 | $45.71 | 22738 |
| 2025-09-12 | 45.34 | $45.54 | 22000 |
| 2025-09-11 | 45.32 | $45.63 | 15035 |
| 2025-09-10 | 45.29 | $45.34 | 45900 |
| 2025-09-09 | 45.28 | $45.53 | 17600 |
| 2025-09-08 | 45.26 | $45.28 | 38200 |
| 2025-09-05 | 45.26 | $45.18 | 153600 |
| 2025-09-04 | 45.26 | $45.27 | 36700 |
| 2025-09-03 | 45.26 | $44.95 | 21800 |
| 2025-09-02 | 45.30 | $44.87 | 43631 |
| 2025-08-29 | 45.34 | $45.25 | 18500 |
| 2025-08-28 | 45.35 | $45.55 | 25211 |
| 2025-08-27 | 45.33 | $45.51 | 12600 |
| 2025-08-26 | 45.31 | $45.58 | 17000 |
| 2025-08-25 | 45.28 | $45.77 | 40709 |
| 2025-08-22 | 45.23 | $46.12 | 10513 |
| 2025-08-21 | 45.14 | $45.86 | 29038 |
| 2025-08-20 | 45.06 | $45.91 | 43500 |
| 2025-08-19 | 44.97 | $45.64 | 69611 |
| 2025-08-18 | 44.90 | $45.50 | 26237 |
| 2025-08-15 | 44.84 | $45.47 | 28200 |
| 2025-08-14 | 44.77 | $45.51 | 17000 |
| 2025-08-13 | 44.69 | $45.15 | 30503 |
| 2025-08-12 | 44.64 | $44.95 | 36311 |
| 2025-08-11 | 44.61 | $44.75 | 25827 |
| 2025-08-08 | 44.60 | $44.84 | 21900 |
| 2025-08-07 | 44.57 | $44.65 | 31300 |
| 2025-08-06 | 44.56 | $44.14 | 22700 |
| 2025-08-05 | 44.61 | $44.30 | 298628 |
| 2025-08-04 | 44.64 | $44.33 | 20914 |
| 2025-08-01 | 44.67 | $43.76 | 330300 |
| 2025-07-31 | 44.77 | $44.43 | 23734 |
| 2025-07-30 | 44.81 | $44.91 | 29429 |
| 2025-07-29 | 44.80 | $44.92 | 72715 |
| 2025-07-28 | 44.78 | $44.85 | 78600 |
| 2025-07-25 | 44.78 | $45.17 | 19000 |
| 2025-07-24 | 44.73 | $45.04 | 23621 |
| 2025-07-23 | 44.70 | $45.40 | 23325 |
| 2025-07-22 | 44.63 | $44.59 | 29739 |
| 2025-07-21 | 44.63 | $44.55 | 67100 |
| 2025-07-18 | 44.64 | $44.55 | 356900 |
| 2025-07-17 | 44.65 | $44.75 | 200900 |
| 2025-07-16 | 44.64 | $44.55 | 188300 |
| 2025-07-15 | 44.65 | $44.44 | 38603 |
| 2025-07-14 | 44.67 | $44.74 | 27600 |
| 2025-07-11 | 44.67 | $44.62 | 21000 |
| 2025-07-10 | 44.67 | $45.04 | 40700 |
| 2025-07-09 | 44.63 | $44.99 | 25027 |
| 2025-07-08 | 44.59 | $44.61 | 24814 |
| 2025-07-07 | 44.59 | $44.20 | 45612 |
| 2025-07-03 | 44.63 | $44.34 | 43000 |
| 2025-07-02 | 44.67 | $44.25 | 127641 |
| 2025-07-01 | 44.71 | $44.05 | 70500 |
| 2025-06-30 | 44.78 | $44.08 | 41400 |
| 2025-06-27 | 44.85 | $44.21 | 72212 |
| 2025-06-26 | 44.92 | $43.77 | 53900 |
| 2025-06-25 | 45.04 | $43.60 | 50300 |
| 2025-06-24 | 45.19 | $44.03 | 54036 |
| 2025-06-23 | 45.31 | $43.73 | 44900 |
| 2025-06-20 | 45.48 | $43.58 | 55234 |
| 2025-06-18 | 45.68 | $45.30 | 97900 |
| 2025-06-17 | 45.72 | $45.29 | 50200 |
| 2025-06-16 | 45.77 | $45.68 | 106507 |
| 2025-06-13 | 45.78 | $45.55 | 100036 |
| 2025-06-12 | 45.80 | $46.17 | 123307 |
| 2025-06-11 | 45.76 | $46.13 | 27004 |
| 2025-06-10 | 45.72 | $46.38 | 24600 |
| 2025-06-09 | 45.65 | $46.26 | 39000 |
| 2025-06-06 | 45.59 | $46.40 | 20900 |
| 2025-06-05 | 45.50 | $46.12 | 52232 |
| 2025-06-04 | 45.44 | $46.11 | 30300 |
| 2025-06-03 | 45.37 | $45.96 | 123100 |
| 2025-06-02 | 45.31 | $46.07 | 395700 |
| 2025-05-30 | 45.23 | $46.02 | 40000 |
| 2025-05-29 | 45.14 | $45.83 | 64123 |
| 2025-05-28 | 45.07 | $45.88 | 31717 |
| 2025-05-27 | 44.98 | $46.07 | 33400 |
| 2025-05-23 | 44.87 | $45.38 | 60635 |
| 2025-05-22 | 44.82 | $45.77 | 158714 |
| 2025-05-21 | 44.72 | $45.76 | 90449 |
| 2025-05-20 | 44.61 | $46.09 | 75246 |
| 2025-05-19 | 44.45 | $46.00 | 347602 |
| 2025-05-16 | 44.29 | $45.67 | 82717 |
| 2025-05-15 | 44.14 | $45.42 | 63100 |
| 2025-05-14 | 44.01 | $45.10 | 30300 |
| 2025-05-13 | 43.89 | $45.11 | 37132 |
| 2025-05-12 | 43.76 | $45.21 | 91930 |
| 2025-05-09 | 43.61 | $44.69 | 38200 |
| 2025-05-08 | 43.50 | $44.42 | 148000 |
| 2025-05-07 | 43.40 | $44.64 | 26010 |
| 2025-05-06 | 43.27 | $44.01 | 29939 |
| 2025-05-05 | 43.19 | $44.59 | 31600 |
| 2025-05-02 | 43.04 | $44.65 | 34400 |
| 2025-05-01 | 42.87 | $43.98 | 98400 |
| 2025-04-30 | 42.76 | $43.79 | 27907 |
| 2025-04-29 | 42.65 | $43.65 | 30647 |
| 2025-04-28 | 42.54 | $43.25 | 28621 |
| 2025-04-25 | 42.47 | $43.50 | 44800 |
| 2025-04-24 | 42.36 | $43.02 | 40802 |
| 2025-04-23 | 42.29 | $42.94 | 69240 |
| 2025-04-22 | 42.22 | $42.16 | 31604 |
| 2025-04-21 | 42.23 | $40.89 | 44100 |
| 2025-04-17 | 42.37 | $41.69 | 33635 |
| 2025-04-16 | 42.44 | $41.15 | 27000 |
| 2025-04-15 | 42.57 | $41.80 | 44000 |
| 2025-04-14 | 42.66 | $41.15 | 32648 |
| 2025-04-11 | 42.81 | $41.00 | 46700 |
| 2025-04-10 | 43.00 | $40.46 | 71300 |
| 2025-04-09 | 43.27 | $42.06 | 80600 |
| 2025-04-08 | 43.40 | $38.92 | 80500 |
| 2025-04-07 | 43.87 | $39.34 | 194000 |
| 2025-04-04 | 44.35 | $40.48 | 52321 |
| 2025-04-03 | 44.76 | $43.11 | 110449 |
| 2025-04-02 | 44.93 | $44.25 | 169900 |
| 2025-04-01 | 45.00 | $44.31 | 272300 |
| 2025-03-31 | 45.07 | $44.16 | 62223 |
| 2025-03-28 | 45.17 | $44.59 | 28415 |
| 2025-03-27 | 45.23 | $44.90 | 43125 |
| 2025-03-26 | 45.27 | $44.92 | 37400 |
| 2025-03-25 | 45.30 | $45.40 | 199826 |
| 2025-03-24 | 45.29 | $45.27 | 66200 |
| 2025-03-21 | 45.29 | $45.32 | 104000 |
| 2025-03-20 | 45.29 | $45.64 | 497300 |
| 2025-03-19 | 45.26 | $45.87 | 164900 |
| 2025-03-18 | 45.19 | $45.70 | 127421 |
| 2025-03-17 | 45.14 | $45.69 | 80700 |
| 2025-03-14 | 45.08 | $45.39 | 35700 |
| 2025-03-13 | 45.05 | $44.38 | 127600 |
| 2025-03-12 | 45.12 | $44.73 | 49800 |
| 2025-03-11 | 45.16 | $44.50 | 30136 |
| 2025-03-10 | 45.23 | $44.82 | 82400 |
| 2025-03-07 | 45.27 | $45.80 | 135018 |
| 2025-03-06 | 45.21 | $45.65 | 97100 |
| 2025-03-05 | 45.17 | $45.96 | 180042 |
| 2025-03-04 | 45.08 | $45.64 | 77342 |
| 2025-03-03 | 45.02 | $45.98 | 74700 |
| 2025-02-28 | 44.92 | $45.77 | 94400 |
| 2025-02-27 | 44.83 | $45.47 | 75906 |
| 2025-02-26 | 44.77 | $45.68 | 72619 |
| 2025-02-25 | 44.67 | $45.55 | 46114 |
| 2025-02-24 | 44.58 | $45.25 | 62400 |
| 2025-02-21 | 44.51 | $45.10 | 43037 |
| 2025-02-20 | 44.44 | $45.29 | 48645 |
| 2025-02-19 | 44.36 | $45.14 | 77903 |
| 2025-02-18 | 44.27 | $45.60 | 45349 |
| 2025-02-14 | 44.13 | $45.37 | 39900 |
| 2025-02-13 | 44.00 | $45.28 | 88600 |
| 2025-02-12 | 43.87 | $45.27 | 26700 |
| 2025-02-11 | 43.72 | $44.98 | 38032 |
| 2025-02-10 | 43.59 | $44.70 | 60118 |
| 2025-02-07 | 43.47 | $44.45 | 33100 |
| 2025-02-06 | 43.37 | $44.68 | 63314 |
| 2025-02-05 | 43.23 | $44.29 | 70005 |
| 2025-02-04 | 43.12 | $43.77 | 59100 |
| 2025-02-03 | 43.05 | $43.60 | 261400 |
| 2025-01-31 | 42.99 | $44.04 | 31930 |
| 2025-01-30 | 42.88 | $44.42 | 41900 |
| 2025-01-29 | 42.72 | $43.87 | 21022 |
| 2025-01-28 | 42.60 | $43.75 | 62600 |
| 2025-01-27 | 42.48 | $43.66 | 38843 |
| 2025-01-24 | 42.35 | $43.54 | 20421 |
| 2025-01-23 | 42.23 | $43.71 | 32342 |
| 2025-01-22 | 42.07 | $43.22 | 16037 |
| 2025-01-21 | 41.95 | $43.30 | 27438 |
| 2025-01-17 | 41.81 | $42.86 | 23226 |
| 2025-01-16 | 41.70 | $42.28 | 28633 |
| 2025-01-15 | 41.64 | $42.11 | 21833 |
| 2025-01-14 | 41.59 | $41.85 | 18600 |
| 2025-01-13 | 41.56 | $41.75 | 81325 |
| 2025-01-10 | 41.54 | $41.81 | 86700 |
| 2025-01-08 | 41.51 | $41.94 | 33128 |
| 2025-01-07 | 41.47 | $41.92 | 40943 |
| 2025-01-06 | 41.42 | $41.61 | 39800 |
| 2025-01-03 | 41.40 | $41.53 | 61840 |
| 2025-01-02 | 41.39 | $41.46 | 273900 |
| 2024-12-31 | 41.38 | $41.21 | 156000 |
| 2024-12-30 | 41.40 | $41.10 | 69924 |
| 2024-12-27 | 41.43 | $41.15 | 15900 |
| 2024-12-26 | 41.46 | $41.31 | 8744 |
| 2024-12-24 | 41.48 | $41.29 | 9800 |
| 2024-12-23 | 41.50 | $41.16 | 26310 |
| 2024-12-20 | 41.53 | $40.76 | 82321 |
| 2024-12-19 | 41.61 | $41.02 | 30700 |
| 2024-12-18 | 41.68 | $41.14 | 30738 |
| 2024-12-17 | 41.73 | $41.71 | 69934 |
| 2024-12-16 | 41.73 | $41.75 | 29800 |
| 2024-12-13 | 41.73 | $41.99 | 17116 |
| 2024-12-12 | 41.71 | $41.94 | 17200 |
| 2024-12-11 | 41.68 | $42.16 | 28000 |
| 2024-12-10 | 41.63 | $41.91 | 14324 |
| 2024-12-09 | 41.60 | $42.19 | 36700 |
| 2024-12-06 | 41.54 | $42.12 | 21400 |
| 2024-12-05 | 41.48 | $42.00 | 27600 |
| 2024-12-04 | 41.42 | $41.97 | 24200 |
| 2024-12-03 | 41.37 | $41.89 | 45227 |
| 2024-12-02 | 41.31 | $41.73 | 363800 |
| 2024-11-29 | 41.27 | $41.44 | 9929 |
| 2024-11-27 | 41.25 | $41.09 | 36944 |
| 2024-11-26 | 41.27 | $41.12 | 86926 |
| 2024-11-25 | 41.28 | $41.43 | 43800 |
| 2024-11-22 | 41.26 | $41.30 | 16300 |
| 2024-11-21 | 41.26 | $41.05 | 29600 |
| 2024-11-20 | 41.28 | $40.82 | 45044 |
| 2024-11-19 | 41.33 | $40.79 | 36700 |
| 2024-11-18 | 41.39 | $40.81 | 36500 |
| 2024-11-15 | 41.45 | $40.88 | 77300 |
| 2024-11-14 | 41.51 | $41.05 | 42800 |
| 2024-11-13 | 41.56 | $40.73 | 61300 |
| 2024-11-12 | 41.65 | $40.88 | 18342 |
| 2024-11-11 | 41.73 | $41.47 | 12134 |
| 2024-11-08 | 41.75 | $41.32 | 12400 |
| 2024-11-07 | 41.80 | $41.43 | 23519 |
| 2024-11-06 | 41.84 | $41.21 | 31306 |
| 2024-11-05 | 41.90 | $41.53 | 29145 |
| 2024-11-04 | 41.94 | $41.51 | 32700 |
| 2024-11-01 | 41.99 | $41.61 | 60227 |
| 2024-10-31 | 42.03 | $41.21 | 18045 |
| 2024-10-30 | 42.11 | $41.55 | 33100 |
| 2024-10-29 | 42.17 | $41.92 | 11638 |
| 2024-10-28 | 42.20 | $42.41 | 19100 |
| 2024-10-25 | 42.18 | $41.95 | 12000 |
| 2024-10-24 | 42.20 | $41.99 | 163900 |
| 2024-10-23 | 42.22 | $42.22 | 63400 |
| 2024-10-22 | 42.22 | $42.22 | 386500 |
| 2024-10-21 | 42.22 | $42.45 | 210700 |
| 2024-10-18 | 42.20 | $42.69 | 14200 |
| 2024-10-17 | 42.15 | $42.45 | 29800 |
| 2024-10-16 | 42.12 | $42.25 | 9300 |
| 2024-10-15 | 42.10 | $41.96 | 59119 |
| 2024-10-14 | 42.12 | $42.68 | 7900 |
| 2024-10-11 | 42.06 | $42.42 | 11800 |
| 2024-10-10 | 42.02 | $42.20 | 10849 |
| 2024-10-09 | 42.00 | $42.41 | 18748 |
| 2024-10-08 | 41.96 | $41.88 | 15000 |
| 2024-10-07 | 41.97 | $41.93 | 11918 |
| 2024-10-04 | 41.97 | $42.19 | 18500 |
| 2024-10-03 | 41.95 | $41.78 | 40100 |
| 2024-10-02 | 41.97 | $42.08 | 113100 |
| 2024-10-01 | 41.96 | $42.10 | 264241 |
| 2024-09-30 | 41.94 | $42.34 | 32205 |
| 2024-09-27 | 41.90 | $42.51 | 16300 |
| 2024-09-26 | 41.84 | $42.54 | 30900 |
| 2024-09-25 | 41.76 | $42.00 | 35600 |
| 2024-09-24 | 41.74 | $42.04 | 20500 |
| 2024-09-23 | 41.71 | $41.86 | 14900 |
| 2024-09-20 | 41.69 | $41.54 | 96603 |
| 2024-09-19 | 41.71 | $42.29 | 12421 |
| 2024-09-18 | 41.64 | $41.67 | 12000 |
| 2024-09-17 | 41.64 | $41.77 | 14900 |
| 2024-09-16 | 41.63 | $41.87 | 16100 |
| 2024-09-13 | 41.60 | $41.74 | 16400 |
| 2024-09-12 | 41.59 | $41.57 | 16448 |
| 2024-09-11 | 41.59 | $41.54 | 17400 |
| 2024-09-10 | 41.59 | $41.32 | 28522 |
| 2024-09-09 | 41.62 | $41.36 | 13500 |
| 2024-09-06 | 41.65 | $41.03 | 15512 |
| 2024-09-05 | 41.72 | $41.35 | 23103 |
| 2024-09-04 | 41.75 | $41.55 | 34639 |
| 2024-09-03 | 41.78 | $41.84 | 128403 |
| 2024-08-30 | 41.77 | $42.60 | 7710 |
| 2024-08-29 | 41.68 | $42.44 | 11205 |
| 2024-08-28 | 41.60 | $42.07 | 21600 |
| 2024-08-27 | 41.55 | $42.15 | 19402 |
| 2024-08-26 | 41.49 | $42.17 | 13800 |
| 2024-08-23 | 41.42 | $42.15 | 20419 |
| 2024-08-22 | 41.34 | $41.86 | 11812 |
| 2024-08-21 | 41.29 | $41.82 | 17938 |
| 2024-08-20 | 41.23 | $41.66 | 20500 |
| 2024-08-19 | 41.18 | $42.01 | 76806 |
| 2024-08-16 | 41.10 | $41.56 | 28842 |
| 2024-08-15 | 41.05 | $41.66 | 16000 |
| 2024-08-14 | 40.98 | $41.20 | 69542 |
| 2024-08-13 | 40.96 | $40.89 | 18700 |
| 2024-08-12 | 40.97 | $40.53 | 26413 |
| 2024-08-09 | 41.02 | $40.73 | 15100 |
| 2024-08-08 | 41.05 | $40.49 | 21316 |
| 2024-08-07 | 41.10 | $39.93 | 50200 |
| 2024-08-06 | 41.23 | $39.62 | 20400 |
| 2024-08-05 | 41.40 | $39.52 | 27300 |
| 2024-08-02 | 41.59 | $40.42 | 54300 |
| 2024-08-01 | 41.72 | $41.21 | 1.2M |
| 2024-07-31 | 41.77 | $41.99 | 18100 |
| 2024-07-30 | 41.75 | $41.82 | 27000 |
| 2024-07-29 | 41.74 | $41.58 | 34600 |
| 2024-07-26 | 41.76 | $41.67 | 12800 |
| 2024-07-25 | 41.77 | $41.21 | 25623 |
| 2024-07-24 | 41.83 | $41.43 | 18833 |
| 2024-07-23 | 41.87 | $41.71 | 66200 |
| 2024-07-22 | 41.88 | $41.91 | 15030 |
| 2024-07-19 | 41.88 | $41.48 | 13700 |
| 2024-07-18 | 41.92 | $41.55 | 27500 |
| 2024-07-17 | 41.96 | $41.72 | 35542 |
| 2024-07-16 | 41.99 | $42.06 | 27800 |
| 2024-07-15 | 41.98 | $42.11 | 17302 |
| 2024-07-12 | 41.97 | $42.49 | 15200 |
| 2024-07-11 | 41.91 | $42.07 | 24600 |
| 2024-07-10 | 41.90 | $42.16 | 81100 |
| 2024-07-09 | 41.87 | $41.56 | 26300 |
| 2024-07-08 | 41.90 | $41.93 | 27646 |
| 2024-07-05 | 41.90 | $42.16 | 23441 |
| 2024-07-03 | 41.87 | $41.89 | 27800 |
| 2024-07-02 | 41.87 | $41.70 | 82700 |
| 2024-07-01 | 41.89 | $41.89 | 214038 |
| 2024-06-28 | 41.89 | $41.57 | 392627 |
| 2024-06-27 | 41.92 | $41.56 | 21112 |
| 2024-06-26 | 41.96 | $41.63 | 13800 |
| 2024-06-25 | 41.99 | $41.92 | 40639 |
| 2024-06-24 | 42.00 | $41.85 | 95335 |
| 2024-06-21 | 42.02 | $41.71 | 29200 |
| 2024-06-20 | 42.05 | $42.05 | 66700 |
| 2024-06-18 | 42.05 | $41.79 | 23296 |
| 2024-06-17 | 42.08 | $41.68 | 27000 |
| 2024-06-14 | 42.12 | $41.61 | 24320 |
| 2024-06-13 | 42.17 | $42.02 | 18800 |
| 2024-06-12 | 42.19 | $42.35 | 24300 |
| 2024-06-11 | 42.17 | $41.99 | 20600 |
| 2024-06-10 | 42.19 | $42.40 | 12842 |
| 2024-06-07 | 42.17 | $42.47 | 14109 |
| 2024-06-06 | 42.13 | $42.70 | 16112 |
| 2024-06-05 | 42.07 | $42.51 | 34800 |
| 2024-06-04 | 42.03 | $42.13 | 38227 |
| 2024-06-03 | 42.02 | $42.20 | 59100 |
| 2024-05-31 | 42.00 | $42.31 | 20900 |
| 2024-05-30 | 41.97 | $42.03 | 46900 |
| 2024-05-29 | 41.96 | $41.85 | 44424 |
| 2024-05-28 | 41.97 | $42.24 | 34100 |
| 2024-05-24 | 41.94 | $42.43 | 38740 |
| 2024-05-23 | 41.89 | $42.29 | 32700 |
| 2024-05-22 | 41.85 | $42.30 | 23900 |
| 2024-05-21 | 41.80 | $42.58 | 14741 |
| 2024-05-20 | 41.72 | $42.61 | 58900 |
| 2024-05-17 | 41.63 | $42.54 | 27834 |
| 2024-05-16 | 41.53 | $42.52 | 58700 |
| 2024-05-15 | 41.43 | $42.65 | 24900 |
| 2024-05-14 | 41.30 | $42.43 | 22400 |
| 2024-05-13 | 41.18 | $42.26 | 20227 |
| 2024-05-10 | 41.06 | $42.26 | 24313 |
| 2024-05-09 | 40.94 | $42.03 | 15635 |
| 2024-05-08 | 40.82 | $41.78 | 18318 |
| 2024-05-07 | 40.72 | $41.61 | 23800 |
| 2024-05-06 | 40.63 | $41.17 | 631400 |
| 2024-05-03 | 40.57 | $40.91 | 38000 |
| 2024-05-02 | 40.54 | $40.68 | 28300 |
| 2024-05-01 | 40.52 | $40.48 | 55849 |
| 2024-04-30 | 40.53 | $40.63 | 16016 |
| 2024-04-29 | 40.51 | $40.96 | 14149 |
| 2024-04-26 | 40.47 | $41.02 | 15800 |
| 2024-04-25 | 40.41 | $40.63 | 15629 |
| 2024-04-24 | 40.39 | $40.75 | 12521 |
| 2024-04-23 | 40.35 | $40.88 | 12925 |
| 2024-04-22 | 40.29 | $40.53 | 42635 |
| 2024-04-19 | 40.27 | $40.06 | 20000 |
| 2024-04-18 | 40.29 | $39.90 | 17425 |
| 2024-04-17 | 40.33 | $39.96 | 13300 |
| 2024-04-16 | 40.37 | $39.97 | 16442 |
| 2024-04-15 | 40.41 | $40.20 | 31121 |
| 2024-04-12 | 40.43 | $40.22 | 22800 |
| 2024-04-11 | 40.45 | $40.52 | 19239 |
| 2024-04-10 | 40.45 | $40.56 | 13041 |
| 2024-04-09 | 40.43 | $40.54 | 14816 |
| 2024-04-08 | 40.42 | $40.67 | 34400 |
| 2024-04-05 | 40.40 | $40.51 | 19002 |
| 2024-04-04 | 40.39 | $40.40 | 32200 |
| 2024-04-03 | 40.38 | $40.70 | 31500 |
| 2024-04-02 | 40.35 | $40.71 | 58505 |
| 2024-04-01 | 40.31 | $41.16 | 98523 |
| 2024-03-28 | 40.22 | $41.05 | 1.9M |
| 2024-03-27 | 40.14 | $41.00 | 47500 |
| 2024-03-26 | 40.05 | $40.73 | 23542 |
| 2024-03-25 | 39.97 | $40.69 | 36113 |
| 2024-03-22 | 39.90 | $40.70 | 49000 |
| 2024-03-21 | 39.82 | $40.67 | 1.6M |
| 2024-03-20 | 39.73 | $40.39 | 23600 |
| 2024-03-19 | 39.66 | $40.15 | 19700 |
| 2024-03-18 | 39.60 | $40.08 | 21400 |
| 2024-03-15 | 39.55 | $40.19 | 27718 |
| 2024-03-14 | 39.49 | $40.23 | 20900 |
| 2024-03-13 | 39.41 | $40.32 | 25900 |
| 2024-03-12 | 39.31 | $40.30 | 20631 |
| 2024-03-11 | 39.21 | $39.87 | 19800 |
| 2024-03-08 | 39.14 | $39.78 | 66243 |
| 2024-03-07 | 39.07 | $40.01 | 37209 |
| 2024-03-06 | 38.97 | $39.51 | 33716 |
| 2024-03-05 | 38.91 | $39.25 | 33300 |
| 2024-03-04 | 38.88 | $39.42 | 43819 |
| 2024-03-01 | 38.82 | $39.49 | 172806 |
| 2024-02-29 | 38.75 | $39.29 | 55202 |
| 2024-02-28 | 38.70 | $39.13 | 24200 |
| 2024-02-27 | 38.65 | $39.30 | 16100 |
| 2024-02-26 | 38.58 | $39.21 | 23923 |
| 2024-02-23 | 38.51 | $39.29 | 63807 |
| 2024-02-22 | 38.43 | $39.25 | 35500 |
| 2024-02-21 | 38.35 | $38.92 | 47300 |
| 2024-02-20 | 38.29 | $38.91 | 56900 |
| 2024-02-16 | 38.22 | $38.80 | 33126 |
| 2024-02-15 | 38.16 | $38.72 | 14529 |
| 2024-02-14 | 38.10 | $38.45 | 28233 |
| 2024-02-13 | 38.07 | $38.00 | 28803 |
| 2024-02-12 | 38.07 | $38.41 | 34500 |
| 2024-02-09 | 38.04 | $38.39 | 22549 |
| 2024-02-08 | 38.00 | $38.29 | 34248 |
| 2024-02-07 | 37.97 | $38.33 | 51100 |
| 2024-02-06 | 37.93 | $38.46 | 75232 |
| 2024-02-05 | 37.87 | $38.29 | 37100 |
| 2024-02-02 | 37.83 | $38.25 | 156200 |
| 2024-02-01 | 37.79 | $38.33 | 290600 |
| 2024-01-31 | 37.73 | $38.21 | 27700 |
| 2024-01-30 | 37.68 | $38.36 | 19900 |
| 2024-01-29 | 37.61 | $38.38 | 25308 |
| 2024-01-26 | 37.53 | $38.20 | 37300 |
| 2024-01-25 | 37.46 | $37.85 | 39036 |
| 2024-01-24 | 37.41 | $37.63 | 91100 |
| 2024-01-23 | 37.39 | $37.34 | 38922 |
| 2024-01-22 | 37.40 | $37.39 | 19235 |
| 2024-01-19 | 37.40 | $37.29 | 29300 |
| 2024-01-18 | 37.41 | $37.33 | 29809 |
| 2024-01-17 | 37.42 | $36.98 | 26540 |
| 2024-01-16 | 37.46 | $37.25 | 53900 |
| 2024-01-12 | 37.48 | $37.64 | 1.0M |
| 2024-01-11 | 37.47 | $37.46 | 20034 |
| 2024-01-10 | 37.47 | $37.62 | 19300 |
| 2024-01-09 | 37.45 | $37.56 | 37300 |
| 2024-01-08 | 37.44 | $37.84 | 17609 |
| 2024-01-05 | 37.40 | $37.48 | 29200 |
| 2024-01-04 | 37.39 | $37.53 | 41905 |
| 2024-01-03 | 37.38 | $37.42 | 103914 |
| 2024-01-02 | 37.37 | $37.73 | 153200 |
| 2023-12-29 | 37.33 | $37.77 | 26625 |
| 2023-12-28 | 37.29 | $37.69 | 20300 |
| 2023-12-27 | 37.25 | $37.74 | 30500 |
| 2023-12-26 | 37.19 | $37.84 | 38100 |
| 2023-12-22 | 37.13 | $37.64 | 26500 |
| 2023-12-21 | 37.07 | $37.72 | 22232 |
| 2023-12-20 | 37.00 | $37.42 | 34800 |
| 2023-12-19 | 36.96 | $37.69 | 26900 |
| 2023-12-18 | 36.88 | $37.53 | 60200 |
| 2023-12-15 | 36.81 | $37.50 | 22600 |
| 2023-12-14 | 36.74 | $37.63 | 28641 |
| 2023-12-13 | 36.65 | $37.64 | 16507 |
| 2023-12-12 | 36.54 | $37.36 | 27243 |
| 2023-12-11 | 36.46 | $37.34 | 25044 |
| 2023-12-08 | 36.36 | $37.35 | 27000 |
| 2023-12-07 | 36.26 | $36.93 | 32846 |
| 2023-12-06 | 36.19 | $36.92 | 22823 |
| 2023-12-05 | 36.11 | $36.81 | 24324 |
| 2023-12-04 | 36.04 | $36.85 | 105400 |
| 2023-12-01 | 35.96 | $36.75 | 570932 |
| 2023-11-30 | 35.87 | $36.59 | 2.6M |
| 2023-11-29 | 35.80 | $36.33 | 30541 |
| 2023-11-28 | 35.74 | $36.15 | 37319 |
| 2023-11-27 | 35.70 | $36.27 | 11300 |
| 2023-11-24 | 35.64 | $36.50 | 10426 |
| 2023-11-22 | 35.55 | $36.29 | 21200 |
| 2023-11-21 | 35.47 | $36.15 | 16901 |
| 2023-11-20 | 35.40 | $36.22 | 30205 |
| 2023-11-17 | 35.31 | $36.16 | 35900 |
| 2023-11-16 | 35.22 | $35.87 | 22702 |
| 2023-11-15 | 35.15 | $35.90 | 39200 |
| 2023-11-14 | 35.07 | $35.81 | 16037 |
| 2023-11-13 | 34.99 | $35.41 | 20900 |
| 2023-11-10 | 34.95 | $35.38 | 8101 |
| 2023-11-09 | 34.90 | $35.27 | 15600 |
| 2023-11-08 | 34.87 | $35.14 | 9300 |
| 2023-11-07 | 34.84 | $35.02 | 14600 |
| 2023-11-06 | 34.82 | $35.08 | 71900 |
| 2023-11-03 | 34.79 | $35.10 | 36803 |
| 2023-11-02 | 34.76 | $35.30 | 44200 |
| 2023-11-01 | 34.70 | $34.72 | 64804 |
| 2023-10-31 | 34.70 | $34.41 | 21132 |
| 2023-10-30 | 34.73 | $34.28 | 18310 |
| 2023-10-27 | 34.78 | $33.84 | 11200 |
| 2023-10-26 | 34.87 | $34.10 | 15900 |
| 2023-10-25 | 34.96 | $34.26 | 10726 |
| 2023-10-24 | 35.03 | $34.39 | 15700 |
| 2023-10-23 | 35.10 | $34.06 | 25320 |
| 2023-10-20 | 35.21 | $34.16 | 14400 |
| 2023-10-19 | 35.32 | $34.51 | 23836 |
| 2023-10-18 | 35.40 | $34.96 | 23400 |
| 2023-10-17 | 35.45 | $35.47 | 19726 |
| 2023-10-16 | 35.44 | $35.50 | 18826 |
| 2023-10-13 | 35.44 | $35.40 | 14947 |
| 2023-10-12 | 35.44 | $35.63 | 23700 |
| 2023-10-11 | 35.42 | $35.73 | 28714 |
| 2023-10-10 | 35.39 | $35.55 | 17500 |
| 2023-10-09 | 35.37 | $35.10 | 84200 |
| 2023-10-06 | 35.40 | $35.25 | 26003 |
| 2023-10-05 | 35.42 | $34.91 | 26800 |
| 2023-10-04 | 35.47 | $34.81 | 14600 |
| 2023-10-03 | 35.54 | $34.79 | 27900 |
| 2023-10-02 | 35.62 | $35.05 | 148610 |
| 2023-09-29 | 35.68 | $35.44 | 25000 |
| 2023-09-28 | 35.70 | $35.37 | 14200 |
| 2023-09-27 | 35.74 | $35.24 | 24500 |
| 2023-09-26 | 35.79 | $35.22 | 15706 |
| 2023-09-25 | 35.85 | $35.57 | 215811 |
| 2023-09-22 | 35.88 | $35.71 | 15601 |
| 2023-09-21 | 35.90 | $35.66 | 28600 |
| 2023-09-20 | 35.93 | $36.10 | 12600 |
| 2023-09-19 | 35.91 | $36.03 | 47200 |
| 2023-09-18 | 35.89 | $35.96 | 19616 |
| 2023-09-15 | 35.89 | $36.22 | 21236 |
| 2023-09-14 | 35.85 | $36.38 | 29900 |
| 2023-09-13 | 35.80 | $35.60 | 27700 |
| 2023-09-12 | 35.82 | $35.75 | 25528 |
| 2023-09-11 | 35.83 | $35.95 | 68025 |
| 2023-09-08 | 35.81 | $35.72 | 28720 |
| 2023-09-07 | 35.82 | $35.68 | 30200 |
| 2023-09-06 | 35.84 | $35.71 | 14427 |
| 2023-09-05 | 35.85 | $35.77 | 24646 |
| 2023-09-01 | 35.86 | $36.04 | 26002 |
| 2023-08-31 | 35.84 | $35.98 | 25715 |
| 2023-08-30 | 35.82 | $36.08 | 15600 |
| 2023-08-29 | 35.80 | $36.25 | 35431 |
| 2023-08-28 | 35.75 | $35.96 | 26700 |
| 2023-08-25 | 35.73 | $35.61 | 21500 |
| 2023-08-24 | 35.74 | $35.40 | 15500 |
| 2023-08-23 | 35.78 | $35.62 | 20500 |
| 2023-08-22 | 35.79 | $35.34 | 8915 |
| 2023-08-21 | 35.84 | $35.37 | 28200 |
| 2023-08-18 | 35.89 | $35.24 | 44111 |
| 2023-08-17 | 35.96 | $35.22 | 17800 |
| 2023-08-16 | 36.04 | $35.54 | 12500 |
| 2023-08-15 | 36.09 | $35.70 | 83248 |
| 2023-08-14 | 36.13 | $36.07 | 17226 |
| 2023-08-11 | 36.14 | $36.01 | 23210 |
| 2023-08-10 | 36.15 | $36.25 | 33100 |
| 2023-08-09 | 36.14 | $36.07 | 48100 |
| 2023-08-08 | 36.14 | $36.03 | 32300 |
| 2023-08-07 | 36.16 | $35.99 | 105442 |
| 2023-08-04 | 36.17 | $35.74 | 78200 |
| 2023-08-03 | 36.22 | $35.83 | 13500 |
| 2023-08-02 | 36.26 | $35.98 | 36700 |
| 2023-08-01 | 36.29 | $36.51 | 135845 |
| 2023-07-31 | 36.27 | $36.80 | 27100 |
| 2023-07-28 | 36.21 | $36.66 | 96231 |
| 2023-07-27 | 36.16 | $36.54 | 21910 |
| 2023-07-26 | 36.12 | $36.27 | 30600 |
| 2023-07-25 | 36.11 | $36.36 | 37400 |
| 2023-07-24 | 36.08 | $36.39 | 24546 |
| 2023-07-21 | 36.05 | $36.42 | 23800 |
| 2023-07-20 | 36.01 | $36.25 | 28900 |
| 2023-07-19 | 35.99 | $36.06 | 32141 |
| 2023-07-18 | 35.98 | $36.00 | 19321 |
| 2023-07-17 | 35.98 | $35.82 | 27121 |
| 2023-07-14 | 35.99 | $35.84 | 21615 |
| 2023-07-13 | 36.01 | $35.97 | 8129 |
| 2023-07-12 | 36.01 | $35.71 | 15102 |
| 2023-07-11 | 36.05 | $35.33 | 43600 |
| 2023-07-10 | 36.12 | $35.12 | 30607 |
| 2023-07-07 | 36.23 | $35.03 | 56000 |
| 2023-07-06 | 36.35 | $35.10 | 116300 |
| 2023-07-05 | 36.48 | $35.82 | 29509 |
| 2023-07-03 | 36.55 | $36.15 | 98702 |
| 2023-06-30 | 36.60 | $36.24 | 72636 |
| 2023-06-29 | 36.63 | $35.84 | 20700 |
| 2023-06-28 | 36.72 | $35.74 | 44331 |
| 2023-06-27 | 36.82 | $35.60 | 41000 |
| 2023-06-26 | 36.95 | $35.35 | 12923 |
| 2023-06-23 | 37.12 | $35.30 | 32341 |
| 2023-06-22 | 37.31 | $36.96 | 36700 |
| 2023-06-21 | 37.34 | $37.01 | 29600 |
| 2023-06-20 | 37.38 | $37.30 | 24600 |
| 2023-06-16 | 37.39 | $37.63 | 32000 |
| 2023-06-15 | 37.36 | $37.63 | 21111 |
| 2023-06-14 | 37.34 | $37.49 | 82100 |
| 2023-06-13 | 37.32 | $37.52 | 89800 |
| 2023-06-12 | 37.30 | $37.38 | 75915 |
| 2023-06-09 | 37.29 | $37.20 | 22927 |
| 2023-06-08 | 37.30 | $37.35 | 25300 |
| 2023-06-07 | 37.29 | $37.24 | 18000 |
| 2023-06-06 | 37.30 | $37.41 | 42404 |
| 2023-06-05 | 37.29 | $37.22 | 25526 |
| 2023-06-02 | 37.29 | $37.43 | 48900 |
| 2023-06-01 | 37.28 | $36.89 | 46900 |
| 2023-05-31 | 37.32 | $36.67 | 23105 |
| 2023-05-30 | 37.39 | $37.01 | 33518 |
| 2023-05-26 | 37.43 | $37.44 | 43500 |
| 2023-05-25 | 37.43 | $37.05 | 20516 |
| 2023-05-24 | 37.47 | $37.02 | 43926 |
| 2023-05-23 | 37.51 | $37.49 | 37900 |
| 2023-05-22 | 37.52 | $37.88 | 54735 |
| 2023-05-19 | 37.48 | $37.94 | 138600 |
| 2023-05-18 | 37.43 | $37.78 | 78305 |
| 2023-05-17 | 37.39 | $37.58 | 16117 |
| 2023-05-16 | 37.37 | $37.40 | 20900 |
| 2023-05-15 | 37.37 | $37.67 | 97000 |
| 2023-05-12 | 37.34 | $37.55 | 32500 |
| 2023-05-11 | 37.32 | $37.45 | 35500 |
| 2023-05-10 | 37.30 | $37.33 | 19131 |
| 2023-05-09 | 37.30 | $37.44 | 73445 |
| 2023-05-08 | 37.29 | $37.63 | 12829 |
| 2023-05-05 | 37.25 | $37.57 | 31602 |
| 2023-05-04 | 37.22 | $37.10 | 57800 |
| 2023-05-03 | 37.23 | $37.20 | 20600 |
| 2023-05-02 | 37.23 | $37.27 | 18500 |
| 2023-05-01 | 37.23 | $37.76 | 70113 |
| 2023-04-28 | 37.17 | $37.58 | 33000 |
| 2023-04-27 | 37.13 | $37.62 | 19200 |
| 2023-04-26 | 37.08 | $37.21 | 53100 |
| 2023-04-25 | 37.06 | $37.36 | 33000 |
| 2023-04-24 | 37.03 | $37.73 | 23700 |
| 2023-04-21 | 36.96 | $37.71 | 25419 |
| 2023-04-20 | 36.88 | $37.46 | 88700 |
| 2023-04-19 | 36.82 | $37.53 | 132700 |
| 2023-04-18 | 36.74 | $37.59 | 42600 |
| 2023-04-17 | 36.65 | $37.52 | 15606 |
| 2023-04-14 | 36.56 | $37.50 | 26516 |
| 2023-04-13 | 36.46 | $37.37 | 59041 |
| 2023-04-12 | 36.36 | $37.08 | 26041 |
| 2023-04-11 | 36.29 | $36.98 | 16500 |
| 2023-04-10 | 36.22 | $37.01 | 63200 |
| 2023-04-06 | 36.13 | $36.82 | 60340 |
| 2023-04-05 | 36.06 | $36.54 | 26200 |
| 2023-04-04 | 36.01 | $36.56 | 28149 |
| 2023-04-03 | 35.95 | $36.72 | 52700 |
| 2023-03-31 | 35.87 | $36.62 | 55700 |
| 2023-03-30 | 35.79 | $36.40 | 25401 |
| 2023-03-29 | 35.73 | $36.11 | 33700 |
| 2023-03-28 | 35.69 | $35.45 | 21600 |
| 2023-03-27 | 35.71 | $35.63 | 26800 |
| 2023-03-24 | 35.72 | $35.29 | 22207 |
| 2023-03-23 | 35.77 | $35.28 | 3.4M |
| 2023-03-22 | 35.82 | $35.32 | 243800 |
| 2023-03-21 | 35.87 | $35.70 | 51800 |
| 2023-03-20 | 35.89 | $35.15 | 39313 |
| 2023-03-17 | 35.97 | $34.71 | 38536 |
| 2023-03-16 | 36.10 | $35.20 | 67505 |
| 2023-03-15 | 36.19 | $34.90 | 88928 |
| 2023-03-14 | 36.33 | $35.70 | 40100 |
| 2023-03-13 | 36.40 | $35.10 | 59700 |
| 2023-03-10 | 36.53 | $35.73 | 168144 |
| 2023-03-09 | 36.62 | $36.28 | 50838 |
| 2023-03-08 | 36.65 | $36.76 | 132226 |
| 2023-03-07 | 36.64 | $36.66 | 135143 |
| 2023-03-06 | 36.64 | $36.93 | 55813 |
| 2023-03-03 | 36.61 | $37.12 | 37700 |
| 2023-03-02 | 36.55 | $36.81 | 64100 |
| 2023-03-01 | 36.53 | $36.54 | 132826 |
| 2023-02-28 | 36.52 | $36.57 | 93320 |
| 2023-02-27 | 36.52 | $36.77 | 38143 |
| 2023-02-24 | 36.49 | $36.45 | 87800 |
| 2023-02-23 | 36.50 | $36.92 | 81310 |
| 2023-02-22 | 36.45 | $36.67 | 204500 |
| 2023-02-21 | 36.43 | $36.66 | 105201 |
| 2023-02-17 | 36.41 | $37.03 | 65100 |
| 2023-02-16 | 36.34 | $36.94 | 129600 |
| 2023-02-15 | 36.28 | $37.02 | 45300 |
| 2023-02-14 | 36.20 | $36.88 | 97507 |
| 2023-02-13 | 36.13 | $36.72 | 87047 |
| 2023-02-10 | 36.07 | $36.40 | 49200 |
| 2023-02-09 | 36.03 | $36.52 | 64100 |
| 2023-02-08 | 35.98 | $36.54 | 1.1M |
| 2023-02-07 | 35.92 | $36.61 | 107908 |
| 2023-02-06 | 35.85 | $36.46 | 70300 |
| 2023-02-03 | 35.79 | $36.68 | 2.6M |
| 2023-02-02 | 35.69 | $36.42 | 101500 |
| 2023-02-01 | 35.61 | $36.18 | 263630 |
| 2023-01-31 | 35.55 | $36.11 | 46400 |
| 2023-01-30 | 35.50 | $35.89 | 22548 |
| 2023-01-27 | 35.45 | $35.99 | 70800 |
| 2023-01-26 | 35.40 | $36.05 | 45000 |
| 2023-01-25 | 35.33 | $35.97 | 90200 |
| 2023-01-24 | 35.26 | $35.96 | 96511 |
| 2023-01-23 | 35.19 | $36.07 | 45500 |
| 2023-01-20 | 35.10 | $35.89 | 28700 |
| 2023-01-19 | 35.01 | $35.67 | 75034 |
| 2023-01-18 | 34.94 | $35.90 | 28100 |
| 2023-01-17 | 34.84 | $36.10 | 75304 |
| 2023-01-13 | 34.71 | $35.98 | 34634 |
| 2023-01-12 | 34.58 | $35.83 | 51000 |
| 2023-01-11 | 34.45 | $35.64 | 322100 |
| 2023-01-10 | 34.32 | $35.31 | 62800 |
| 2023-01-09 | 34.22 | $35.15 | 31018 |
| 2023-01-06 | 34.12 | $35.19 | 119731 |
| 2023-01-05 | 34.00 | $34.70 | 28900 |
| 2023-01-04 | 33.93 | $34.69 | 74500 |
| 2023-01-03 | 33.85 | $34.21 | 197725 |
| 2022-12-30 | 33.81 | $33.41 | 60700 |
| 2022-12-29 | 33.86 | $33.89 | 40300 |
| 2022-12-28 | 33.85 | $33.53 | 78830 |
| 2022-12-27 | 33.89 | $33.78 | 46200 |
| 2022-12-23 | 33.90 | $33.74 | 36202 |
| 2022-12-22 | 33.91 | $33.70 | 14600 |
| 2022-12-21 | 33.94 | $33.87 | 34609 |
| 2022-12-20 | 33.94 | $33.30 | 28200 |
| 2022-12-19 | 34.01 | $33.34 | 104012 |
| 2022-12-16 | 34.08 | $33.36 | 153630 |
| 2022-12-15 | 34.16 | $33.81 | 45000 |
| 2022-12-14 | 34.19 | $34.50 | 33235 |
| 2022-12-13 | 34.16 | $34.65 | 87946 |
| 2022-12-12 | 34.11 | $34.40 | 22034 |
| 2022-12-09 | 34.08 | $34.26 | 82400 |
| 2022-12-08 | 34.06 | $34.24 | 35123 |
| 2022-12-07 | 34.04 | $34.29 | 99200 |
| 2022-12-06 | 34.01 | $34.48 | 224700 |
| 2022-12-05 | 33.96 | $34.62 | 87506 |
| 2022-12-02 | 33.90 | $34.81 | 124424 |
| 2022-12-01 | 33.80 | $34.82 | 518300 |
| 2022-11-30 | 33.69 | $34.91 | 88429 |
| 2022-11-29 | 33.56 | $34.42 | 24300 |
| 2022-11-28 | 33.47 | $34.21 | 23541 |
| 2022-11-25 | 33.40 | $34.53 | 13413 |
| 2022-11-23 | 33.28 | $34.30 | 18800 |
| 2022-11-22 | 33.17 | $34.28 | 81400 |
| 2022-11-21 | 33.05 | $34.06 | 118900 |
| 2022-11-18 | 32.95 | $34.00 | 237000 |
| 2022-11-17 | 32.83 | $33.84 | 197540 |
| 2022-11-16 | 32.73 | $33.73 | 30000 |
| 2022-11-15 | 32.62 | $33.81 | 46100 |
| 2022-11-14 | 32.50 | $33.81 | 50031 |
| 2022-11-11 | 32.36 | $33.98 | 38035 |
| 2022-11-10 | 32.19 | $33.90 | 78900 |
| 2022-11-09 | 32.01 | $32.77 | 74522 |
| 2022-11-08 | 31.93 | $32.95 | 41900 |
| 2022-11-07 | 31.82 | $32.74 | 22500 |
| 2022-11-04 | 31.72 | $32.79 | 70700 |
| 2022-11-03 | 31.61 | $32.05 | 13111 |
| 2022-11-02 | 31.57 | $32.00 | 64800 |
| 2022-11-01 | 31.52 | $32.39 | 143600 |
| 2022-10-31 | 31.43 | $32.17 | 25425 |
| 2022-10-28 | 31.35 | $32.31 | 25232 |
| 2022-10-27 | 31.25 | $31.92 | 25800 |
| 2022-10-26 | 31.18 | $31.95 | 60900 |
| 2022-10-25 | 31.10 | $31.98 | 61923 |
| 2022-10-24 | 31.01 | $31.58 | 39935 |
| 2022-10-21 | 30.95 | $31.33 | 40108 |
| 2022-10-20 | 30.91 | $31.04 | 21700 |
| 2022-10-19 | 30.89 | $31.09 | 43605 |
| 2022-10-18 | 30.87 | $31.30 | 63445 |
| 2022-10-17 | 30.83 | $30.99 | 47200 |
| 2022-10-14 | 30.81 | $30.38 | 43100 |
| 2022-10-13 | 30.85 | $30.62 | 64038 |
| 2022-10-12 | 30.88 | $30.08 | 78440 |
| 2022-10-11 | 30.96 | $30.18 | 41300 |
| 2022-10-10 | 31.04 | $30.52 | 56900 |
| 2022-10-07 | 31.10 | $30.55 | 33900 |
| 2022-10-06 | 31.16 | $30.90 | 99349 |
| 2022-10-05 | 31.18 | $31.24 | 132929 |
| 2022-10-04 | 31.18 | $31.41 | 84448 |
| 2022-10-03 | 31.15 | $30.46 | 129000 |
| 2022-09-30 | 31.23 | $29.95 | 128449 |
| 2022-09-29 | 31.36 | $29.97 | 105701 |
| 2022-09-28 | 31.51 | $30.61 | 98300 |
| 2022-09-27 | 31.60 | $30.35 | 183006 |
| 2022-09-26 | 31.73 | $30.41 | 258000 |
| 2022-09-23 | 31.87 | $30.52 | 172915 |
| 2022-09-22 | 32.01 | $31.09 | 55325 |
| 2022-09-21 | 32.11 | $31.18 | 87947 |
| 2022-09-20 | 32.21 | $31.27 | 75400 |
| 2022-09-19 | 32.31 | $31.76 | 79100 |
| 2022-09-16 | 32.36 | $31.74 | 297825 |
| 2022-09-15 | 32.43 | $31.97 | 66800 |
| 2022-09-14 | 32.48 | $32.21 | 43600 |
| 2022-09-13 | 32.51 | $32.24 | 65600 |
| 2022-09-12 | 32.54 | $32.96 | 34516 |
| 2022-09-09 | 32.49 | $32.58 | 301646 |
| 2022-09-08 | 32.48 | $31.93 | 42749 |
| 2022-09-07 | 32.54 | $32.01 | 96600 |
| 2022-09-06 | 32.60 | $31.79 | 78400 |
| 2022-09-02 | 32.68 | $31.55 | 112227 |
| 2022-09-01 | 32.80 | $31.76 | 160100 |
| 2022-08-31 | 32.91 | $32.01 | 32845 |
| 2022-08-30 | 33.00 | $32.26 | 55100 |
| 2022-08-29 | 33.08 | $32.46 | 91003 |
| 2022-08-26 | 33.15 | $32.44 | 59343 |
| 2022-08-25 | 33.22 | $33.27 | 20700 |
| 2022-08-24 | 33.22 | $33.02 | 63219 |
| 2022-08-23 | 33.24 | $32.95 | 46315 |
| 2022-08-22 | 33.27 | $33.05 | 119100 |
| 2022-08-19 | 33.29 | $33.51 | 48923 |
| 2022-08-18 | 33.27 | $33.69 | 82805 |
| 2022-08-17 | 33.22 | $33.58 | 70100 |
| 2022-08-16 | 33.18 | $33.88 | 84908 |
| 2022-08-15 | 33.11 | $33.86 | 55500 |
| 2022-08-12 | 33.03 | $33.85 | 95147 |
| 2022-08-11 | 32.95 | $33.48 | 137811 |
| 2022-08-10 | 32.89 | $33.58 | 28319 |
| 2022-08-09 | 32.82 | $33.22 | 73800 |
| 2022-08-08 | 32.77 | $33.37 | 157306 |
| 2022-08-05 | 32.71 | $33.36 | 62909 |
| 2022-08-04 | 32.64 | $33.40 | 30601 |
| 2022-08-03 | 32.56 | $33.36 | 174247 |
| 2022-08-02 | 32.48 | $33.00 | 71535 |
| 2022-08-01 | 32.42 | $33.24 | 110900 |
| 2022-07-29 | 32.34 | $33.40 | 49500 |
| 2022-07-28 | 32.23 | $32.97 | 40301 |
| 2022-07-27 | 32.15 | $32.80 | 154100 |
| 2022-07-26 | 32.08 | $32.36 | 149900 |
| 2022-07-25 | 32.05 | $32.61 | 87107 |
| 2022-07-22 | 31.99 | $32.34 | 57218 |
| 2022-07-21 | 31.95 | $32.52 | 73032 |
| 2022-07-20 | 31.89 | $32.15 | 124903 |
| 2022-07-19 | 31.87 | $32.51 | 141000 |
| 2022-07-18 | 31.80 | $31.68 | 77500 |
| 2022-07-15 | 31.81 | $31.64 | 84031 |
| 2022-07-14 | 31.83 | $31.24 | 91623 |
| 2022-07-13 | 31.89 | $31.62 | 56800 |
| 2022-07-12 | 31.92 | $31.66 | 80600 |
| 2022-07-11 | 31.95 | $31.66 | 48800 |
| 2022-07-08 | 31.98 | $31.80 | 42200 |
| 2022-07-07 | 32.00 | $31.78 | 65133 |
| 2022-07-06 | 32.02 | $31.34 | 95725 |
| 2022-07-05 | 32.09 | $31.11 | 210843 |
| 2022-07-01 | 32.20 | $31.57 | 413948 |
| 2022-06-30 | 32.26 | $31.36 | 115749 |
| 2022-06-29 | 32.36 | $31.69 | 70700 |
| 2022-06-28 | 32.43 | $31.63 | 63800 |
| 2022-06-27 | 32.51 | $31.75 | 78201 |
| 2022-06-24 | 32.59 | $31.87 | 51200 |
| 2022-06-23 | 32.67 | $31.38 | 87000 |
| 2022-06-22 | 32.81 | $31.52 | 91907 |
| 2022-06-21 | 32.94 | $31.78 | 111600 |
| 2022-06-17 | 33.06 | $31.41 | 131033 |
| 2022-06-16 | 33.24 | $31.25 | 55000 |
| 2022-06-15 | 33.45 | $32.46 | 100800 |
| 2022-06-14 | 33.55 | $31.97 | 139229 |
| 2022-06-13 | 33.72 | $32.30 | 74530 |
| 2022-06-10 | 33.87 | $32.95 | 103846 |
| 2022-06-09 | 33.96 | $33.52 | 95900 |
| 2022-06-08 | 34.01 | $34.11 | 180912 |
| 2022-06-07 | 34.00 | $34.50 | 50300 |
| 2022-06-06 | 33.95 | $34.47 | 28300 |
| 2022-06-03 | 33.89 | $34.24 | 50300 |
| 2022-06-02 | 33.85 | $34.53 | 63122 |
| 2022-06-01 | 33.78 | $34.06 | 184600 |
| 2022-05-31 | 33.75 | $34.33 | 32922 |
| 2022-05-27 | 33.69 | $34.36 | 164043 |
| 2022-05-26 | 33.62 | $34.02 | 198200 |
| 2022-05-25 | 33.58 | $33.69 | 133644 |
| 2022-05-24 | 33.57 | $33.61 | 165700 |
| 2022-05-23 | 33.57 | $33.68 | 49900 |
| 2022-05-20 | 33.55 | $33.32 | 160115 |
| 2022-05-19 | 33.58 | $33.10 | 112400 |
| 2022-05-18 | 33.63 | $33.25 | 83800 |
| 2022-05-17 | 33.67 | $34.02 | 80900 |
| 2022-05-16 | 33.63 | $33.63 | 32429 |
| 2022-05-13 | 33.63 | $33.58 | 84600 |
| 2022-05-12 | 33.64 | $32.82 | 159000 |
| 2022-05-11 | 33.72 | $32.63 | 200034 |
| 2022-05-10 | 33.84 | $32.71 | 102000 |
| 2022-05-09 | 33.96 | $32.32 | 67741 |
| 2022-05-06 | 34.13 | $33.23 | 63400 |
| 2022-05-05 | 34.22 | $33.70 | 56842 |
| 2022-05-04 | 34.28 | $34.40 | 146400 |
| 2022-05-03 | 34.27 | $34.13 | 97900 |
| 2022-05-02 | 34.28 | $33.94 | 159800 |
| 2022-04-29 | 34.32 | $33.91 | 44600 |
| 2022-04-28 | 34.36 | $34.47 | 170017 |
| 2022-04-27 | 34.35 | $33.90 | 114800 |
| 2022-04-26 | 34.39 | $33.48 | 145901 |
| 2022-04-25 | 34.49 | $34.30 | 265028 |
| 2022-04-22 | 34.51 | $34.29 | 136400 |
| 2022-04-21 | 34.53 | $34.52 | 67400 |
| 2022-04-20 | 34.53 | $34.81 | 163500 |
| 2022-04-19 | 34.50 | $34.74 | 195629 |
| 2022-04-18 | 34.48 | $34.61 | 54000 |
| 2022-04-14 | 34.47 | $34.56 | 105800 |
| 2022-04-13 | 34.46 | $34.57 | 90200 |
| 2022-04-12 | 34.44 | $34.35 | 70832 |
| 2022-04-11 | 34.45 | $34.51 | 128900 |
| 2022-04-08 | 34.45 | $34.79 | 34326 |
| 2022-04-07 | 34.41 | $34.72 | 50736 |
| 2022-04-06 | 34.38 | $34.50 | 119600 |
| 2022-04-05 | 34.37 | $34.84 | 140747 |
| 2022-04-04 | 34.32 | $35.01 | 61803 |
| 2022-04-01 | 34.24 | $34.82 | 217100 |
| 2022-03-31 | 34.18 | $34.42 | 63142 |
| 2022-03-30 | 34.16 | $34.84 | 34045 |
| 2022-03-29 | 34.09 | $35.17 | 70016 |
| 2022-03-28 | 33.97 | $34.60 | 131019 |
| 2022-03-25 | 33.91 | $34.43 | 59000 |
| 2022-03-24 | 33.85 | $34.33 | 26744 |
| 2022-03-23 | 33.80 | $34.15 | 48700 |
| 2022-03-22 | 33.76 | $34.69 | 44200 |
| 2022-03-21 | 33.67 | $34.33 | 36500 |
| 2022-03-18 | 33.60 | $34.56 | 66741 |
| 2022-03-17 | 33.49 | $34.24 | 88000 |
| 2022-03-16 | 33.41 | $34.09 | 29400 |
| 2022-03-15 | 33.34 | $33.18 | 68000 |
| 2022-03-14 | 33.36 | $32.91 | 376100 |
| 2022-03-11 | 33.41 | $32.41 | 105315 |
| 2022-03-10 | 33.51 | $32.50 | 81900 |
| 2022-03-09 | 33.62 | $32.92 | 241900 |
| 2022-03-08 | 33.69 | $31.68 | 179542 |
| 2022-03-07 | 33.91 | $31.01 | 523700 |
| 2022-03-04 | 34.21 | $31.82 | 300000 |
| 2022-03-03 | 34.46 | $32.91 | 181300 |
| 2022-03-02 | 34.63 | $33.61 | 183700 |
| 2022-03-01 | 34.73 | $33.15 | 114845 |
| 2022-02-28 | 34.90 | $33.91 | 94739 |
| 2022-02-25 | 35.00 | $34.59 | 112200 |
| 2022-02-24 | 35.05 | $33.79 | 171500 |
| 2022-02-23 | 35.18 | $34.10 | 180126 |
| 2022-02-22 | 35.29 | $34.36 | 100701 |
| 2022-02-18 | 35.39 | $34.84 | 107000 |
| 2022-02-17 | 35.45 | $34.94 | 86300 |
| 2022-02-16 | 35.50 | $35.48 | 61943 |
| 2022-02-15 | 35.51 | $35.45 | 48645 |
| 2022-02-14 | 35.51 | $34.84 | 59700 |
| 2022-02-11 | 35.58 | $35.06 | 100017 |
| 2022-02-10 | 35.64 | $35.61 | 145119 |
| 2022-02-09 | 35.64 | $36.01 | 55422 |
| 2022-02-08 | 35.60 | $35.44 | 102845 |
| 2022-02-07 | 35.62 | $35.29 | 70115 |
| 2022-02-04 | 35.65 | $35.14 | 108249 |
| 2022-02-03 | 35.71 | $35.25 | 232900 |
| 2022-02-02 | 35.75 | $35.96 | 144000 |
| 2022-02-01 | 35.73 | $35.84 | 669400 |
| 2022-01-31 | 35.72 | $35.60 | 83449 |
| 2022-01-28 | 35.73 | $35.35 | 87700 |
| 2022-01-27 | 35.78 | $35.28 | 131700 |
| 2022-01-26 | 35.83 | $35.01 | 239100 |
| 2022-01-25 | 35.91 | $34.77 | 107400 |
| 2022-01-24 | 36.03 | $34.98 | 186589 |
| 2022-01-21 | 36.14 | $35.36 | 179233 |
| 2022-01-20 | 36.23 | $35.94 | 1.6M |
| 2022-01-19 | 36.26 | $36.07 | 107800 |
| 2022-01-18 | 36.28 | $36.09 | 87343 |
| 2022-01-14 | 36.30 | $36.27 | 158228 |
| 2022-01-13 | 36.30 | $36.22 | 192010 |
| 2022-01-12 | 36.31 | $36.49 | 127900 |
| 2022-01-11 | 36.29 | $36.45 | 331908 |
| 2022-01-10 | 36.27 | $36.20 | 53400 |
| 2022-01-07 | 36.28 | $36.52 | 59712 |
| 2022-01-06 | 36.25 | $36.54 | 68526 |
| 2022-01-05 | 36.22 | $36.61 | 81445 |
| 2022-01-04 | 36.18 | $36.98 | 172900 |
| 2022-01-03 | 36.10 | $36.87 | 321935 |
| 2021-12-31 | 36.02 | $36.38 | 40206 |
| 2021-12-30 | 35.98 | $36.48 | 83644 |
| 2021-12-29 | 35.93 | $36.54 | 102715 |
| 2021-12-28 | 35.86 | $36.63 | 75744 |
| 2021-12-27 | 35.78 | $36.57 | 45500 |
| 2021-12-23 | 35.70 | $36.19 | 50810 |
| 2021-12-22 | 35.65 | $36.01 | 87500 |
| 2021-12-21 | 35.61 | $35.75 | 73800 |
| 2021-12-20 | 35.60 | $35.30 | 60209 |
| 2021-12-17 | 35.63 | $35.36 | 81130 |
| 2021-12-16 | 35.66 | $35.72 | 91500 |
| 2021-12-15 | 35.65 | $35.81 | 58400 |
| 2021-12-14 | 35.63 | $35.43 | 56100 |
| 2021-12-13 | 35.65 | $35.62 | 41448 |
| 2021-12-10 | 35.66 | $35.83 | 59800 |
| 2021-12-09 | 35.64 | $35.78 | 59700 |
| 2021-12-08 | 35.62 | $36.04 | 113300 |
| 2021-12-07 | 35.58 | $36.06 | 56000 |
| 2021-12-06 | 35.53 | $35.33 | 111215 |
| 2021-12-03 | 35.55 | $34.82 | 61400 |
| 2021-12-02 | 35.63 | $35.04 | 235000 |
| 2021-12-01 | 35.69 | $34.71 | 1.6M |
| 2021-11-30 | 35.79 | $34.73 | 53500 |
| 2021-11-29 | 35.90 | $35.15 | 45548 |
| 2021-11-26 | 35.98 | $34.90 | 64400 |
| 2021-11-24 | 36.10 | $36.01 | 41300 |
| 2021-11-23 | 36.11 | $36.06 | 96100 |
| 2021-11-22 | 36.11 | $36.18 | 77700 |
| 2021-11-19 | 36.10 | $36.28 | 118800 |
| 2021-11-18 | 36.08 | $36.56 | 120500 |
| 2021-11-17 | 36.03 | $36.62 | 47212 |
| 2021-11-16 | 35.97 | $36.63 | 86000 |
| 2021-11-15 | 35.90 | $36.58 | 175200 |
| 2021-11-12 | 35.83 | $36.51 | 90102 |
| 2021-11-11 | 35.76 | $36.42 | 124900 |
| 2021-11-10 | 35.69 | $36.18 | 37600 |
| 2021-11-09 | 35.64 | $36.21 | 55519 |
| 2021-11-08 | 35.58 | $36.26 | 36600 |
| 2021-11-05 | 35.51 | $36.29 | 137500 |
| 2021-11-04 | 35.43 | $36.25 | 68149 |
| 2021-11-03 | 35.34 | $36.19 | 215701 |
| 2021-11-02 | 35.25 | $35.92 | 103300 |
| 2021-11-01 | 35.18 | $35.88 | 63500 |
| 2021-10-29 | 35.11 | $35.65 | 49526 |
| 2021-10-28 | 35.05 | $35.59 | 28613 |
| 2021-10-27 | 34.99 | $35.42 | 45512 |
| 2021-10-26 | 34.95 | $35.54 | 52410 |
| 2021-10-25 | 34.88 | $35.35 | 29300 |
| 2021-10-22 | 34.84 | $35.42 | 56100 |
| 2021-10-21 | 34.77 | $35.27 | 39600 |
| 2021-10-20 | 34.72 | $35.18 | 84042 |
| 2021-10-19 | 34.67 | $35.11 | 54800 |
| 2021-10-18 | 34.63 | $35.01 | 113040 |
| 2021-10-15 | 34.59 | $35.19 | 37122 |
| 2021-10-14 | 34.52 | $35.01 | 64500 |
| 2021-10-13 | 34.47 | $34.65 | 289200 |
| 2021-10-12 | 34.45 | $34.33 | 58900 |
| 2021-10-11 | 34.47 | $34.22 | 26438 |
| 2021-10-08 | 34.49 | $34.34 | 41600 |
| 2021-10-07 | 34.51 | $34.35 | 80300 |
| 2021-10-06 | 34.53 | $34.10 | 264320 |
| 2021-10-05 | 34.57 | $34.20 | 227019 |
| 2021-10-04 | 34.61 | $33.96 | 1.5M |
| 2021-10-01 | 34.68 | $34.24 | 186814 |
| 2021-09-30 | 34.72 | $34.16 | 67907 |
| 2021-09-29 | 34.78 | $34.30 | 41600 |
| 2021-09-28 | 34.83 | $34.13 | 64101 |
| 2021-09-27 | 34.91 | $34.75 | 76600 |
| 2021-09-24 | 34.92 | $34.81 | 63811 |
| 2021-09-23 | 34.94 | $35.10 | 141033 |
| 2021-09-22 | 34.92 | $34.76 | 119816 |
| 2021-09-21 | 34.94 | $34.38 | 156720 |
| 2021-09-20 | 35.00 | $34.04 | 158500 |
| 2021-09-17 | 35.10 | $34.68 | 47549 |
| 2021-09-16 | 35.14 | $35.09 | 92200 |
| 2021-09-15 | 35.14 | $34.91 | 244746 |
| 2021-09-14 | 35.17 | $34.99 | 43700 |
| 2021-09-13 | 35.19 | $35.05 | 83100 |
| 2021-09-10 | 35.20 | $34.84 | 58800 |
| 2021-09-09 | 35.24 | $34.91 | 73536 |
| 2021-09-08 | 35.28 | $35.13 | 130900 |
| 2021-09-07 | 35.29 | $35.42 | 48532 |
| 2021-09-03 | 35.28 | $35.35 | 19116 |
| 2021-09-02 | 35.27 | $35.53 | 58106 |
| 2021-09-01 | 35.24 | $35.49 | 39511 |
| 2021-08-31 | 35.22 | $35.31 | 234845 |
| 2021-08-30 | 35.21 | $35.43 | 56000 |
| 2021-08-27 | 35.18 | $35.41 | 108838 |
| 2021-08-26 | 35.16 | $35.21 | 44536 |
| 2021-08-25 | 35.15 | $35.30 | 49200 |
| 2021-08-24 | 35.14 | $35.30 | 105939 |
| 2021-08-23 | 35.12 | $35.31 | 104200 |
| 2021-08-20 | 35.10 | $35.22 | 52037 |
| 2021-08-19 | 35.09 | $35.08 | 32700 |
| 2021-08-18 | 35.09 | $35.29 | 69419 |
| 2021-08-17 | 35.07 | $35.44 | 45500 |
| 2021-08-16 | 35.03 | $35.53 | 35900 |
| 2021-08-13 | 34.98 | $35.67 | 163300 |
| 2021-08-12 | 34.90 | $35.62 | 149900 |
| 2021-08-11 | 34.83 | $35.54 | 65010 |
| 2021-08-10 | 34.75 | $35.40 | 50134 |
| 2021-08-09 | 34.69 | $35.24 | 41000 |
| 2021-08-06 | 34.63 | $35.17 | 69900 |
| 2021-08-05 | 34.57 | $35.12 | 63024 |
| 2021-08-04 | 34.51 | $34.99 | 120844 |
| 2021-08-03 | 34.46 | $34.92 | 103500 |
| 2021-08-02 | 34.41 | $34.66 | 485100 |
| 2021-07-30 | 34.39 | $34.56 | 132300 |
| 2021-07-29 | 34.37 | $34.65 | 122400 |
| 2021-07-28 | 34.34 | $34.49 | 54000 |
| 2021-07-27 | 34.33 | $34.42 | 29519 |
| 2021-07-26 | 34.32 | $34.58 | 30700 |
| 2021-07-23 | 34.29 | $34.58 | 32135 |
| 2021-07-22 | 34.26 | $34.25 | 26233 |
| 2021-07-21 | 34.26 | $34.20 | 33800 |
| 2021-07-20 | 34.26 | $33.71 | 65613 |
| 2021-07-19 | 34.32 | $33.42 | 49200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
53.61
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.55
Average
39.79
Maximum
53.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.61 | $53.38 | 5405 |
| 2026-07-16 | 53.63 | $53.50 | 27748 |
| 2026-07-15 | 53.64 | $53.60 | 38600 |
| 2026-07-14 | 53.64 | $53.45 | 9933 |
| 2026-07-13 | 53.64 | $53.42 | 20702 |
| 2026-07-10 | 53.65 | $53.62 | 17000 |
| 2026-07-09 | 53.62 | $53.52 | 17927 |
| 2026-07-08 | 53.60 | $53.32 | 43200 |
| 2026-07-07 | 53.59 | $53.98 | 23009 |
| 2026-07-06 | 53.51 | $54.50 | 23600 |
| 2026-07-02 | 53.36 | $54.20 | 26700 |
| 2026-07-01 | 53.23 | $53.51 | 132546 |
| 2026-06-30 | 53.16 | $53.96 | 32301 |
| 2026-06-29 | 53.04 | $53.69 | 34500 |
| 2026-06-26 | 52.94 | $53.29 | 17300 |
| 2026-06-25 | 52.86 | $53.69 | 18519 |
| 2026-06-24 | 52.74 | $53.25 | 27213 |
| 2026-06-23 | 52.66 | $53.12 | 29043 |
| 2026-06-22 | 52.59 | $53.54 | 19236 |
| 2026-06-18 | 52.47 | $53.53 | 27436 |
| 2026-06-17 | 52.34 | $53.30 | 23800 |
| 2026-06-16 | 52.22 | $53.05 | 19200 |
| 2026-06-15 | 52.11 | $53.03 | 12135 |
| 2026-06-12 | 51.99 | $52.87 | 8958 |
| 2026-06-11 | 51.88 | $52.68 | 11500 |
| 2026-06-10 | 51.78 | $51.34 | 27800 |
| 2026-06-09 | 51.80 | $51.94 | 17822 |
| 2026-06-08 | 51.76 | $51.79 | 18800 |
| 2026-06-05 | 51.73 | $51.52 | 30124 |
| 2026-06-04 | 51.73 | $52.22 | 17700 |
| 2026-06-03 | 51.65 | $51.61 | 37603 |
| 2026-06-02 | 51.62 | $52.08 | 23300 |
| 2026-06-01 | 51.54 | $51.89 | 686321 |
| 2026-05-29 | 51.47 | $51.97 | 17700 |
| 2026-05-28 | 51.39 | $51.99 | 21700 |
| 2026-05-27 | 51.30 | $52.24 | 40310 |
| 2026-05-26 | 51.17 | $52.39 | 35000 |
| 2026-05-22 | 51.01 | $51.81 | 20500 |
| 2026-05-21 | 50.91 | $51.98 | 24223 |
| 2026-05-20 | 50.78 | $51.56 | 62200 |
| 2026-05-19 | 50.69 | $50.72 | 14800 |
| 2026-05-18 | 50.68 | $50.87 | 24916 |
| 2026-05-15 | 50.66 | $50.41 | 121900 |
| 2026-05-14 | 50.68 | $51.13 | 82600 |
| 2026-05-13 | 50.64 | $50.93 | 23132 |
| 2026-05-12 | 50.61 | $50.57 | 28506 |
| 2026-05-11 | 50.63 | $50.84 | 74419 |
| 2026-05-08 | 50.62 | $50.88 | 30105 |
| 2026-05-07 | 50.60 | $50.54 | 59935 |
| 2026-05-06 | 50.62 | $51.63 | 74100 |
| 2026-05-05 | 50.53 | $50.52 | 23100 |
| 2026-05-04 | 50.53 | $49.78 | 26441 |
| 2026-05-01 | 50.61 | $50.64 | 61400 |
| 2026-04-30 | 50.60 | $50.66 | 38800 |
| 2026-04-29 | 50.58 | $49.72 | 14105 |
| 2026-04-28 | 50.65 | $50.13 | 19500 |
| 2026-04-27 | 50.66 | $50.29 | 33600 |
| 2026-04-24 | 50.65 | $50.67 | 23315 |
| 2026-04-23 | 50.58 | $50.45 | 21300 |
| 2026-04-22 | 50.52 | $50.68 | 47700 |
| 2026-04-21 | 50.43 | $50.53 | 42613 |
| 2026-04-20 | 50.33 | $51.41 | 21300 |
| 2026-04-17 | 50.13 | $51.61 | 28827 |
| 2026-04-16 | 49.89 | $50.95 | 47541 |
| 2026-04-15 | 49.71 | $51.01 | 21800 |
| 2026-04-14 | 49.50 | $51.27 | 20100 |
| 2026-04-13 | 49.27 | $51.04 | 46300 |
| 2026-04-10 | 49.04 | $50.68 | 55900 |
| 2026-04-09 | 48.84 | $50.68 | 32136 |
| 2026-04-08 | 48.63 | $50.77 | 67800 |
| 2026-04-07 | 48.41 | $49.24 | 116600 |
| 2026-04-06 | 48.33 | $49.65 | 28900 |
| 2026-04-02 | 48.21 | $49.25 | 72218 |
| 2026-04-01 | 48.13 | $49.18 | 1.0M |
| 2026-03-31 | 48.06 | $48.72 | 68019 |
| 2026-03-30 | 48.04 | $47.62 | 21892 |
| 2026-03-27 | 48.14 | $47.12 | 39400 |
| 2026-03-26 | 48.31 | $47.45 | 21100 |
| 2026-03-25 | 48.47 | $48.12 | 14100 |
| 2026-03-24 | 48.58 | $47.31 | 45000 |
| 2026-03-23 | 48.79 | $47.45 | 47700 |
| 2026-03-20 | 49.00 | $46.75 | 54915 |
| 2026-03-19 | 49.31 | $47.81 | 70200 |
| 2026-03-18 | 49.53 | $48.58 | 60409 |
| 2026-03-17 | 49.68 | $49.20 | 26500 |
| 2026-03-16 | 49.79 | $49.10 | 20500 |
| 2026-03-13 | 49.91 | $48.76 | 20200 |
| 2026-03-12 | 50.07 | $48.76 | 23100 |
| 2026-03-11 | 50.23 | $49.23 | 22400 |
| 2026-03-10 | 50.36 | $49.18 | 38700 |
| 2026-03-09 | 50.50 | $49.14 | 32945 |
| 2026-03-06 | 50.65 | $49.04 | 22100 |
| 2026-03-05 | 50.81 | $49.29 | 41128 |
| 2026-03-04 | 50.95 | $50.35 | 40200 |
| 2026-03-03 | 50.99 | $49.80 | 68100 |
| 2026-03-02 | 51.08 | $51.08 | 104510 |
| 2026-02-27 | 51.05 | $51.51 | 26200 |
| 2026-02-26 | 50.96 | $51.83 | 50100 |
| 2026-02-25 | 50.83 | $51.76 | 61100 |
| 2026-02-24 | 50.69 | $51.51 | 26707 |
| 2026-02-23 | 50.57 | $51.31 | 31400 |
| 2026-02-20 | 50.46 | $51.39 | 42900 |
| 2026-02-19 | 50.33 | $51.10 | 15200 |
| 2026-02-18 | 50.23 | $51.17 | 35448 |
| 2026-02-17 | 50.10 | $50.72 | 111300 |
| 2026-02-13 | 50.02 | $50.16 | 29708 |
| 2026-02-12 | 49.98 | $50.23 | 26402 |
| 2026-02-11 | 49.94 | $50.63 | 18639 |
| 2026-02-10 | 49.85 | $50.51 | 35202 |
| 2026-02-09 | 49.77 | $50.43 | 47000 |
| 2026-02-06 | 49.70 | $50.31 | 45800 |
| 2026-02-05 | 49.63 | $49.61 | 68206 |
| 2026-02-04 | 49.63 | $50.03 | 126800 |
| 2026-02-03 | 49.58 | $49.80 | 87100 |
| 2026-02-02 | 49.55 | $50.17 | 162300 |
| 2026-01-30 | 49.47 | $49.61 | 27532 |
| 2026-01-29 | 49.45 | $49.45 | 46508 |
| 2026-01-28 | 49.43 | $49.28 | 25624 |
| 2026-01-27 | 49.42 | $49.51 | 55907 |
| 2026-01-26 | 49.38 | $49.48 | 45342 |
| 2026-01-23 | 49.34 | $49.39 | 31204 |
| 2026-01-22 | 49.30 | $49.46 | 52600 |
| 2026-01-21 | 49.25 | $49.49 | 57000 |
| 2026-01-20 | 49.18 | $48.92 | 64245 |
| 2026-01-16 | 49.17 | $50.04 | 51127 |
| 2026-01-15 | 49.04 | $49.71 | 46600 |
| 2026-01-14 | 48.93 | $49.78 | 24500 |
| 2026-01-13 | 48.81 | $49.50 | 50734 |
| 2026-01-12 | 48.71 | $49.71 | 60700 |
| 2026-01-09 | 48.58 | $49.57 | 22407 |
| 2026-01-08 | 48.46 | $49.20 | 15335 |
| 2026-01-07 | 48.36 | $49.06 | 19300 |
| 2026-01-06 | 48.28 | $49.21 | 31500 |
| 2026-01-05 | 48.17 | $48.94 | 113300 |
| 2026-01-02 | 48.09 | $48.74 | 199300 |
| 2025-12-31 | 48.02 | $48.00 | 40800 |
| 2025-12-30 | 48.01 | $48.27 | 29311 |
| 2025-12-29 | 47.98 | $48.00 | 42900 |
| 2025-12-26 | 47.98 | $48.15 | 19300 |
| 2025-12-24 | 47.96 | $47.99 | 6636 |
| 2025-12-23 | 47.95 | $47.77 | 18200 |
| 2025-12-22 | 47.95 | $47.74 | 30500 |
| 2025-12-19 | 47.95 | $47.80 | 37333 |
| 2025-12-18 | 47.94 | $48.27 | 56730 |
| 2025-12-17 | 47.88 | $47.93 | 33528 |
| 2025-12-16 | 47.84 | $48.06 | 16900 |
| 2025-12-15 | 47.79 | $48.25 | 23933 |
| 2025-12-12 | 47.71 | $47.96 | 19100 |
| 2025-12-11 | 47.66 | $48.27 | 21000 |
| 2025-12-10 | 47.58 | $48.09 | 14624 |
| 2025-12-09 | 47.52 | $47.72 | 207211 |
| 2025-12-08 | 47.50 | $47.94 | 314900 |
| 2025-12-05 | 47.44 | $47.88 | 20833 |
| 2025-12-04 | 47.39 | $48.07 | 99100 |
| 2025-12-03 | 47.32 | $47.84 | 39300 |
| 2025-12-02 | 47.27 | $47.77 | 373532 |
| 2025-12-01 | 47.22 | $47.64 | 667400 |
| 2025-11-28 | 47.18 | $47.75 | 6114 |
| 2025-11-26 | 47.13 | $47.56 | 16328 |
| 2025-11-25 | 47.10 | $47.24 | 16743 |
| 2025-11-24 | 47.10 | $46.54 | 12118 |
| 2025-11-21 | 47.16 | $46.73 | 32300 |
| 2025-11-20 | 47.22 | $46.10 | 24600 |
| 2025-11-19 | 47.34 | $46.72 | 15942 |
| 2025-11-18 | 47.40 | $46.62 | 39600 |
| 2025-11-17 | 47.47 | $47.05 | 26800 |
| 2025-11-14 | 47.50 | $47.50 | 18342 |
| 2025-11-13 | 47.49 | $47.83 | 17700 |
| 2025-11-12 | 47.44 | $48.40 | 39300 |
| 2025-11-11 | 47.33 | $48.08 | 10500 |
| 2025-11-10 | 47.24 | $47.66 | 18500 |
| 2025-11-07 | 47.19 | $47.11 | 21001 |
| 2025-11-06 | 47.19 | $46.97 | 16504 |
| 2025-11-05 | 47.20 | $47.41 | 30200 |
| 2025-11-04 | 47.17 | $47.01 | 16449 |
| 2025-11-03 | 47.17 | $47.22 | 26700 |
| 2025-10-31 | 47.15 | $47.12 | 29117 |
| 2025-10-30 | 47.15 | $47.37 | 13246 |
| 2025-10-29 | 47.11 | $47.41 | 21400 |
| 2025-10-28 | 47.07 | $47.40 | 294718 |
| 2025-10-27 | 47.02 | $47.49 | 49824 |
| 2025-10-24 | 46.96 | $47.33 | 857100 |
| 2025-10-23 | 46.90 | $47.30 | 90632 |
| 2025-10-22 | 46.84 | $47.05 | 18000 |
| 2025-10-21 | 46.79 | $47.05 | 161714 |
| 2025-10-20 | 46.74 | $47.23 | 331600 |
| 2025-10-17 | 46.66 | $46.93 | 15400 |
| 2025-10-16 | 46.61 | $46.79 | 22621 |
| 2025-10-15 | 46.56 | $46.65 | 24200 |
| 2025-10-14 | 46.51 | $46.76 | 15046 |
| 2025-10-13 | 46.45 | $46.70 | 17518 |
| 2025-10-10 | 46.39 | $46.43 | 97300 |
| 2025-10-09 | 46.36 | $46.96 | 29300 |
| 2025-10-08 | 46.26 | $47.14 | 21808 |
| 2025-10-07 | 46.14 | $46.81 | 14700 |
| 2025-10-06 | 46.05 | $46.90 | 13831 |
| 2025-10-03 | 45.94 | $46.98 | 26885 |
| 2025-10-02 | 45.81 | $46.86 | 26829 |
| 2025-10-01 | 45.68 | $46.64 | 300447 |
| 2025-09-30 | 45.57 | $46.05 | 22931 |
| 2025-09-29 | 45.51 | $45.77 | 36422 |
| 2025-09-26 | 45.48 | $45.75 | 239936 |
| 2025-09-25 | 45.44 | $45.41 | 23200 |
| 2025-09-24 | 45.44 | $45.58 | 17800 |
| 2025-09-23 | 45.42 | $45.39 | 27900 |
| 2025-09-22 | 45.42 | $45.59 | 16005 |
| 2025-09-19 | 45.41 | $45.60 | 222500 |
| 2025-09-18 | 45.39 | $45.60 | 17800 |
| 2025-09-17 | 45.38 | $45.18 | 20411 |
| 2025-09-16 | 45.41 | $45.21 | 50227 |
| 2025-09-15 | 45.44 | $45.71 | 22738 |
| 2025-09-12 | 45.42 | $45.54 | 22000 |
| 2025-09-11 | 45.41 | $45.63 | 15035 |
| 2025-09-10 | 45.40 | $45.34 | 45900 |
| 2025-09-09 | 45.41 | $45.53 | 17600 |
| 2025-09-08 | 45.39 | $45.28 | 38200 |
| 2025-09-05 | 45.40 | $45.18 | 153600 |
| 2025-09-04 | 45.42 | $45.27 | 36700 |
| 2025-09-03 | 45.42 | $44.95 | 21800 |
| 2025-09-02 | 45.45 | $44.87 | 43631 |
| 2025-08-29 | 45.49 | $45.25 | 18500 |
| 2025-08-28 | 45.48 | $45.55 | 25211 |
| 2025-08-27 | 45.44 | $45.51 | 12600 |
| 2025-08-26 | 45.40 | $45.58 | 17000 |
| 2025-08-25 | 45.35 | $45.77 | 40709 |
| 2025-08-22 | 45.27 | $46.12 | 10513 |
| 2025-08-21 | 45.16 | $45.86 | 29038 |
| 2025-08-20 | 45.07 | $45.91 | 43500 |
| 2025-08-19 | 44.97 | $45.64 | 69611 |
| 2025-08-18 | 44.90 | $45.50 | 26237 |
| 2025-08-15 | 44.83 | $45.47 | 28200 |
| 2025-08-14 | 44.76 | $45.51 | 17000 |
| 2025-08-13 | 44.68 | $45.15 | 30503 |
| 2025-08-12 | 44.64 | $44.95 | 36311 |
| 2025-08-11 | 44.61 | $44.75 | 25827 |
| 2025-08-08 | 44.60 | $44.84 | 21900 |
| 2025-08-07 | 44.58 | $44.65 | 31300 |
| 2025-08-06 | 44.58 | $44.14 | 22700 |
| 2025-08-05 | 44.63 | $44.30 | 298628 |
| 2025-08-04 | 44.67 | $44.33 | 20914 |
| 2025-08-01 | 44.71 | $43.76 | 330300 |
| 2025-07-31 | 44.80 | $44.43 | 23734 |
| 2025-07-30 | 44.83 | $44.91 | 29429 |
| 2025-07-29 | 44.81 | $44.92 | 72715 |
| 2025-07-28 | 44.78 | $44.85 | 78600 |
| 2025-07-25 | 44.76 | $45.17 | 19000 |
| 2025-07-24 | 44.70 | $45.04 | 23621 |
| 2025-07-23 | 44.64 | $45.40 | 23325 |
| 2025-07-22 | 44.55 | $44.59 | 29739 |
| 2025-07-21 | 44.52 | $44.55 | 67100 |
| 2025-07-18 | 44.50 | $44.55 | 356900 |
| 2025-07-17 | 44.48 | $44.75 | 200900 |
| 2025-07-16 | 44.44 | $44.55 | 188300 |
| 2025-07-15 | 44.43 | $44.44 | 38603 |
| 2025-07-14 | 44.44 | $44.74 | 27600 |
| 2025-07-11 | 44.42 | $44.62 | 21000 |
| 2025-07-10 | 44.42 | $45.04 | 40700 |
| 2025-07-09 | 44.39 | $44.99 | 25027 |
| 2025-07-08 | 44.37 | $44.61 | 24814 |
| 2025-07-07 | 44.39 | $44.20 | 45612 |
| 2025-07-03 | 44.46 | $44.34 | 43000 |
| 2025-07-02 | 44.53 | $44.25 | 127641 |
| 2025-07-01 | 44.61 | $44.05 | 70500 |
| 2025-06-30 | 44.72 | $44.08 | 41400 |
| 2025-06-27 | 44.84 | $44.21 | 72212 |
| 2025-06-26 | 44.95 | $43.77 | 53900 |
| 2025-06-25 | 45.12 | $43.60 | 50300 |
| 2025-06-24 | 45.31 | $44.03 | 54036 |
| 2025-06-23 | 45.47 | $43.73 | 44900 |
| 2025-06-20 | 45.66 | $43.58 | 55234 |
| 2025-06-18 | 45.89 | $45.30 | 97900 |
| 2025-06-17 | 45.95 | $45.29 | 50200 |
| 2025-06-16 | 46.01 | $45.68 | 106507 |
| 2025-06-13 | 46.04 | $45.55 | 100036 |
| 2025-06-12 | 46.08 | $46.17 | 123307 |
| 2025-06-11 | 46.06 | $46.13 | 27004 |
| 2025-06-10 | 46.03 | $46.38 | 24600 |
| 2025-06-09 | 45.98 | $46.26 | 39000 |
| 2025-06-06 | 45.93 | $46.40 | 20900 |
| 2025-06-05 | 45.86 | $46.12 | 52232 |
| 2025-06-04 | 45.80 | $46.11 | 30300 |
| 2025-06-03 | 45.74 | $45.96 | 123100 |
| 2025-06-02 | 45.69 | $46.07 | 395700 |
| 2025-05-30 | 45.61 | $46.02 | 40000 |
| 2025-05-29 | 45.54 | $45.83 | 64123 |
| 2025-05-28 | 45.47 | $45.88 | 31717 |
| 2025-05-27 | 45.39 | $46.07 | 33400 |
| 2025-05-23 | 45.27 | $45.38 | 60635 |
| 2025-05-22 | 45.21 | $45.77 | 158714 |
| 2025-05-21 | 45.10 | $45.76 | 90449 |
| 2025-05-20 | 44.98 | $46.09 | 75246 |
| 2025-05-19 | 44.81 | $46.00 | 347602 |
| 2025-05-16 | 44.62 | $45.67 | 82717 |
| 2025-05-15 | 44.45 | $45.42 | 63100 |
| 2025-05-14 | 44.28 | $45.10 | 30300 |
| 2025-05-13 | 44.12 | $45.11 | 37132 |
| 2025-05-12 | 43.94 | $45.21 | 91930 |
| 2025-05-09 | 43.74 | $44.69 | 38200 |
| 2025-05-08 | 43.56 | $44.42 | 148000 |
| 2025-05-07 | 43.40 | $44.64 | 26010 |
| 2025-05-06 | 43.19 | $44.01 | 29939 |
| 2025-05-05 | 43.02 | $44.59 | 31600 |
| 2025-05-02 | 42.77 | $44.65 | 34400 |
| 2025-05-01 | 42.51 | $43.98 | 98400 |
| 2025-04-30 | 42.31 | $43.79 | 27907 |
| 2025-04-29 | 42.14 | $43.65 | 30647 |
| 2025-04-28 | 41.98 | $43.25 | 28621 |
| 2025-04-25 | 41.87 | $43.50 | 44800 |
| 2025-04-24 | 41.74 | $43.02 | 40802 |
| 2025-04-23 | 41.66 | $42.94 | 69240 |
| 2025-04-22 | 41.60 | $42.16 | 31604 |
| 2025-04-21 | 41.63 | $40.89 | 44100 |
| 2025-04-17 | 41.81 | $41.69 | 33635 |
| 2025-04-16 | 41.92 | $41.15 | 27000 |
| 2025-04-15 | 42.11 | $41.80 | 44000 |
| 2025-04-14 | 42.26 | $41.15 | 32648 |
| 2025-04-11 | 42.49 | $41.00 | 46700 |
| 2025-04-10 | 42.76 | $40.46 | 71300 |
| 2025-04-09 | 43.09 | $42.06 | 80600 |
| 2025-04-08 | 43.29 | $38.92 | 80500 |
| 2025-04-07 | 43.81 | $39.34 | 194000 |
| 2025-04-04 | 44.32 | $40.48 | 52321 |
| 2025-04-03 | 44.74 | $43.11 | 110449 |
| 2025-04-02 | 44.93 | $44.25 | 169900 |
| 2025-04-01 | 45.01 | $44.31 | 272300 |
| 2025-03-31 | 45.10 | $44.16 | 62223 |
| 2025-03-28 | 45.21 | $44.59 | 28415 |
| 2025-03-27 | 45.28 | $44.90 | 43125 |
| 2025-03-26 | 45.33 | $44.92 | 37400 |
| 2025-03-25 | 45.38 | $45.40 | 199826 |
| 2025-03-24 | 45.38 | $45.27 | 66200 |
| 2025-03-21 | 45.40 | $45.32 | 104000 |
| 2025-03-20 | 45.41 | $45.64 | 497300 |
| 2025-03-19 | 45.39 | $45.87 | 164900 |
| 2025-03-18 | 45.34 | $45.70 | 127421 |
| 2025-03-17 | 45.31 | $45.69 | 80700 |
| 2025-03-14 | 45.28 | $45.39 | 35700 |
| 2025-03-13 | 45.27 | $44.38 | 127600 |
| 2025-03-12 | 45.37 | $44.73 | 49800 |
| 2025-03-11 | 45.43 | $44.50 | 30136 |
| 2025-03-10 | 45.52 | $44.82 | 82400 |
| 2025-03-07 | 45.58 | $45.80 | 135018 |
| 2025-03-06 | 45.53 | $45.65 | 97100 |
| 2025-03-05 | 45.50 | $45.96 | 180042 |
| 2025-03-04 | 45.42 | $45.64 | 77342 |
| 2025-03-03 | 45.37 | $45.98 | 74700 |
| 2025-02-28 | 45.27 | $45.77 | 94400 |
| 2025-02-27 | 45.19 | $45.47 | 75906 |
| 2025-02-26 | 45.12 | $45.68 | 72619 |
| 2025-02-25 | 45.03 | $45.55 | 46114 |
| 2025-02-24 | 44.94 | $45.25 | 62400 |
| 2025-02-21 | 44.88 | $45.10 | 43037 |
| 2025-02-20 | 44.82 | $45.29 | 48645 |
| 2025-02-19 | 44.73 | $45.14 | 77903 |
| 2025-02-18 | 44.65 | $45.60 | 45349 |
| 2025-02-14 | 44.51 | $45.37 | 39900 |
| 2025-02-13 | 44.37 | $45.28 | 88600 |
| 2025-02-12 | 44.24 | $45.27 | 26700 |
| 2025-02-11 | 44.08 | $44.98 | 38032 |
| 2025-02-10 | 43.94 | $44.70 | 60118 |
| 2025-02-07 | 43.81 | $44.45 | 33100 |
| 2025-02-06 | 43.69 | $44.68 | 63314 |
| 2025-02-05 | 43.54 | $44.29 | 70005 |
| 2025-02-04 | 43.42 | $43.77 | 59100 |
| 2025-02-03 | 43.33 | $43.60 | 261400 |
| 2025-01-31 | 43.24 | $44.04 | 31930 |
| 2025-01-30 | 43.11 | $44.42 | 41900 |
| 2025-01-29 | 42.92 | $43.87 | 21022 |
| 2025-01-28 | 42.76 | $43.75 | 62600 |
| 2025-01-27 | 42.61 | $43.66 | 38843 |
| 2025-01-24 | 42.46 | $43.54 | 20421 |
| 2025-01-23 | 42.31 | $43.71 | 32342 |
| 2025-01-22 | 42.12 | $43.22 | 16037 |
| 2025-01-21 | 41.98 | $43.30 | 27438 |
| 2025-01-17 | 41.81 | $42.86 | 23226 |
| 2025-01-16 | 41.68 | $42.28 | 28633 |
| 2025-01-15 | 41.60 | $42.11 | 21833 |
| 2025-01-14 | 41.54 | $41.85 | 18600 |
| 2025-01-13 | 41.51 | $41.75 | 81325 |
| 2025-01-10 | 41.48 | $41.81 | 86700 |
| 2025-01-08 | 41.46 | $41.94 | 33128 |
| 2025-01-07 | 41.42 | $41.92 | 40943 |
| 2025-01-06 | 41.38 | $41.61 | 39800 |
| 2025-01-03 | 41.37 | $41.53 | 61840 |
| 2025-01-02 | 41.37 | $41.46 | 273900 |
| 2024-12-31 | 41.39 | $41.21 | 156000 |
| 2024-12-30 | 41.43 | $41.10 | 69924 |
| 2024-12-27 | 41.48 | $41.15 | 15900 |
| 2024-12-26 | 41.52 | $41.31 | 8744 |
| 2024-12-24 | 41.55 | $41.29 | 9800 |
| 2024-12-23 | 41.58 | $41.16 | 26310 |
| 2024-12-20 | 41.63 | $40.76 | 82321 |
| 2024-12-19 | 41.71 | $41.02 | 30700 |
| 2024-12-18 | 41.77 | $41.14 | 30738 |
| 2024-12-17 | 41.82 | $41.71 | 69934 |
| 2024-12-16 | 41.80 | $41.75 | 29800 |
| 2024-12-13 | 41.78 | $41.99 | 17116 |
| 2024-12-12 | 41.74 | $41.94 | 17200 |
| 2024-12-11 | 41.69 | $42.16 | 28000 |
| 2024-12-10 | 41.61 | $41.91 | 14324 |
| 2024-12-09 | 41.56 | $42.19 | 36700 |
| 2024-12-06 | 41.47 | $42.12 | 21400 |
| 2024-12-05 | 41.39 | $42.00 | 27600 |
| 2024-12-04 | 41.31 | $41.97 | 24200 |
| 2024-12-03 | 41.24 | $41.89 | 45227 |
| 2024-12-02 | 41.17 | $41.73 | 363800 |
| 2024-11-29 | 41.12 | $41.44 | 9929 |
| 2024-11-27 | 41.09 | $41.09 | 36944 |
| 2024-11-26 | 41.10 | $41.12 | 86926 |
| 2024-11-25 | 41.11 | $41.43 | 43800 |
| 2024-11-22 | 41.10 | $41.30 | 16300 |
| 2024-11-21 | 41.10 | $41.05 | 29600 |
| 2024-11-20 | 41.13 | $40.82 | 45044 |
| 2024-11-19 | 41.18 | $40.79 | 36700 |
| 2024-11-18 | 41.25 | $40.81 | 36500 |
| 2024-11-15 | 41.33 | $40.88 | 77300 |
| 2024-11-14 | 41.40 | $41.05 | 42800 |
| 2024-11-13 | 41.47 | $40.73 | 61300 |
| 2024-11-12 | 41.57 | $40.88 | 18342 |
| 2024-11-11 | 41.66 | $41.47 | 12134 |
| 2024-11-08 | 41.71 | $41.32 | 12400 |
| 2024-11-07 | 41.77 | $41.43 | 23519 |
| 2024-11-06 | 41.83 | $41.21 | 31306 |
| 2024-11-05 | 41.91 | $41.53 | 29145 |
| 2024-11-04 | 41.96 | $41.51 | 32700 |
| 2024-11-01 | 42.02 | $41.61 | 60227 |
| 2024-10-31 | 42.07 | $41.21 | 18045 |
| 2024-10-30 | 42.16 | $41.55 | 33100 |
| 2024-10-29 | 42.23 | $41.92 | 11638 |
| 2024-10-28 | 42.25 | $42.41 | 19100 |
| 2024-10-25 | 42.24 | $41.95 | 12000 |
| 2024-10-24 | 42.26 | $41.99 | 163900 |
| 2024-10-23 | 42.29 | $42.22 | 63400 |
| 2024-10-22 | 42.29 | $42.22 | 386500 |
| 2024-10-21 | 42.29 | $42.45 | 210700 |
| 2024-10-18 | 42.27 | $42.69 | 14200 |
| 2024-10-17 | 42.22 | $42.45 | 29800 |
| 2024-10-16 | 42.19 | $42.25 | 9300 |
| 2024-10-15 | 42.18 | $41.96 | 59119 |
| 2024-10-14 | 42.20 | $42.68 | 7900 |
| 2024-10-11 | 42.14 | $42.42 | 11800 |
| 2024-10-10 | 42.10 | $42.20 | 10849 |
| 2024-10-09 | 42.08 | $42.41 | 18748 |
| 2024-10-08 | 42.04 | $41.88 | 15000 |
| 2024-10-07 | 42.04 | $41.93 | 11918 |
| 2024-10-04 | 42.04 | $42.19 | 18500 |
| 2024-10-03 | 42.01 | $41.78 | 40100 |
| 2024-10-02 | 42.01 | $42.08 | 113100 |
| 2024-10-01 | 41.99 | $42.10 | 264241 |
| 2024-09-30 | 41.96 | $42.34 | 32205 |
| 2024-09-27 | 41.91 | $42.51 | 16300 |
| 2024-09-26 | 41.84 | $42.54 | 30900 |
| 2024-09-25 | 41.77 | $42.00 | 35600 |
| 2024-09-24 | 41.74 | $42.04 | 20500 |
| 2024-09-23 | 41.72 | $41.86 | 14900 |
| 2024-09-20 | 41.71 | $41.54 | 96603 |
| 2024-09-19 | 41.74 | $42.29 | 12421 |
| 2024-09-18 | 41.69 | $41.67 | 12000 |
| 2024-09-17 | 41.71 | $41.77 | 14900 |
| 2024-09-16 | 41.71 | $41.87 | 16100 |
| 2024-09-13 | 41.70 | $41.74 | 16400 |
| 2024-09-12 | 41.71 | $41.57 | 16448 |
| 2024-09-11 | 41.72 | $41.54 | 17400 |
| 2024-09-10 | 41.74 | $41.32 | 28522 |
| 2024-09-09 | 41.78 | $41.36 | 13500 |
| 2024-09-06 | 41.81 | $41.03 | 15512 |
| 2024-09-05 | 41.86 | $41.35 | 23103 |
| 2024-09-04 | 41.89 | $41.55 | 34639 |
| 2024-09-03 | 41.88 | $41.84 | 128403 |
| 2024-08-30 | 41.83 | $42.60 | 7710 |
| 2024-08-29 | 41.70 | $42.44 | 11205 |
| 2024-08-28 | 41.58 | $42.07 | 21600 |
| 2024-08-27 | 41.50 | $42.15 | 19402 |
| 2024-08-26 | 41.40 | $42.17 | 13800 |
| 2024-08-23 | 41.30 | $42.15 | 20419 |
| 2024-08-22 | 41.21 | $41.86 | 11812 |
| 2024-08-21 | 41.13 | $41.82 | 17938 |
| 2024-08-20 | 41.06 | $41.66 | 20500 |
| 2024-08-19 | 41.00 | $42.01 | 76806 |
| 2024-08-16 | 40.91 | $41.56 | 28842 |
| 2024-08-15 | 40.86 | $41.66 | 16000 |
| 2024-08-14 | 40.80 | $41.20 | 69542 |
| 2024-08-13 | 40.79 | $40.89 | 18700 |
| 2024-08-12 | 40.81 | $40.53 | 26413 |
| 2024-08-09 | 40.88 | $40.73 | 15100 |
| 2024-08-08 | 40.93 | $40.49 | 21316 |
| 2024-08-07 | 41.02 | $39.93 | 50200 |
| 2024-08-06 | 41.16 | $39.62 | 20400 |
| 2024-08-05 | 41.35 | $39.52 | 27300 |
| 2024-08-02 | 41.56 | $40.42 | 54300 |
| 2024-08-01 | 41.69 | $41.21 | 1.2M |
| 2024-07-31 | 41.75 | $41.99 | 18100 |
| 2024-07-30 | 41.73 | $41.82 | 27000 |
| 2024-07-29 | 41.73 | $41.58 | 34600 |
| 2024-07-26 | 41.75 | $41.67 | 12800 |
| 2024-07-25 | 41.77 | $41.21 | 25623 |
| 2024-07-24 | 41.82 | $41.43 | 18833 |
| 2024-07-23 | 41.87 | $41.71 | 66200 |
| 2024-07-22 | 41.88 | $41.91 | 15030 |
| 2024-07-19 | 41.87 | $41.48 | 13700 |
| 2024-07-18 | 41.91 | $41.55 | 27500 |
| 2024-07-17 | 41.94 | $41.72 | 35542 |
| 2024-07-16 | 41.96 | $42.06 | 27800 |
| 2024-07-15 | 41.94 | $42.11 | 17302 |
| 2024-07-12 | 41.92 | $42.49 | 15200 |
| 2024-07-11 | 41.86 | $42.07 | 24600 |
| 2024-07-10 | 41.84 | $42.16 | 81100 |
| 2024-07-09 | 41.81 | $41.56 | 26300 |
| 2024-07-08 | 41.84 | $41.93 | 27646 |
| 2024-07-05 | 41.84 | $42.16 | 23441 |
| 2024-07-03 | 41.82 | $41.89 | 27800 |
| 2024-07-02 | 41.83 | $41.70 | 82700 |
| 2024-07-01 | 41.86 | $41.89 | 214038 |
| 2024-06-28 | 41.87 | $41.57 | 392627 |
| 2024-06-27 | 41.92 | $41.56 | 21112 |
| 2024-06-26 | 41.97 | $41.63 | 13800 |
| 2024-06-25 | 42.01 | $41.92 | 40639 |
| 2024-06-24 | 42.03 | $41.85 | 95335 |
| 2024-06-21 | 42.06 | $41.71 | 29200 |
| 2024-06-20 | 42.10 | $42.05 | 66700 |
| 2024-06-18 | 42.11 | $41.79 | 23296 |
| 2024-06-17 | 42.16 | $41.68 | 27000 |
| 2024-06-14 | 42.21 | $41.61 | 24320 |
| 2024-06-13 | 42.28 | $42.02 | 18800 |
| 2024-06-12 | 42.31 | $42.35 | 24300 |
| 2024-06-11 | 42.31 | $41.99 | 20600 |
| 2024-06-10 | 42.35 | $42.40 | 12842 |
| 2024-06-07 | 42.35 | $42.47 | 14109 |
| 2024-06-06 | 42.34 | $42.70 | 16112 |
| 2024-06-05 | 42.30 | $42.51 | 34800 |
| 2024-06-04 | 42.27 | $42.13 | 38227 |
| 2024-06-03 | 42.28 | $42.20 | 59100 |
| 2024-05-31 | 42.27 | $42.31 | 20900 |
| 2024-05-30 | 42.25 | $42.03 | 46900 |
| 2024-05-29 | 42.25 | $41.85 | 44424 |
| 2024-05-28 | 42.25 | $42.24 | 34100 |
| 2024-05-24 | 42.22 | $42.43 | 38740 |
| 2024-05-23 | 42.15 | $42.29 | 32700 |
| 2024-05-22 | 42.10 | $42.30 | 23900 |
| 2024-05-21 | 42.03 | $42.58 | 14741 |
| 2024-05-20 | 41.94 | $42.61 | 58900 |
| 2024-05-17 | 41.82 | $42.54 | 27834 |
| 2024-05-16 | 41.71 | $42.52 | 58700 |
| 2024-05-15 | 41.58 | $42.65 | 24900 |
| 2024-05-14 | 41.43 | $42.43 | 22400 |
| 2024-05-13 | 41.28 | $42.26 | 20227 |
| 2024-05-10 | 41.15 | $42.26 | 24313 |
| 2024-05-09 | 41.00 | $42.03 | 15635 |
| 2024-05-08 | 40.87 | $41.78 | 18318 |
| 2024-05-07 | 40.75 | $41.61 | 23800 |
| 2024-05-06 | 40.65 | $41.17 | 631400 |
| 2024-05-03 | 40.59 | $40.91 | 38000 |
| 2024-05-02 | 40.55 | $40.68 | 28300 |
| 2024-05-01 | 40.53 | $40.48 | 55849 |
| 2024-04-30 | 40.53 | $40.63 | 16016 |
| 2024-04-29 | 40.51 | $40.96 | 14149 |
| 2024-04-26 | 40.47 | $41.02 | 15800 |
| 2024-04-25 | 40.42 | $40.63 | 15629 |
| 2024-04-24 | 40.41 | $40.75 | 12521 |
| 2024-04-23 | 40.38 | $40.88 | 12925 |
| 2024-04-22 | 40.35 | $40.53 | 42635 |
| 2024-04-19 | 40.35 | $40.06 | 20000 |
| 2024-04-18 | 40.39 | $39.90 | 17425 |
| 2024-04-17 | 40.46 | $39.96 | 13300 |
| 2024-04-16 | 40.51 | $39.97 | 16442 |
| 2024-04-15 | 40.57 | $40.20 | 31121 |
| 2024-04-12 | 40.61 | $40.22 | 22800 |
| 2024-04-11 | 40.64 | $40.52 | 19239 |
| 2024-04-10 | 40.65 | $40.56 | 13041 |
| 2024-04-09 | 40.65 | $40.54 | 14816 |
| 2024-04-08 | 40.65 | $40.67 | 34400 |
| 2024-04-05 | 40.63 | $40.51 | 19002 |
| 2024-04-04 | 40.62 | $40.40 | 32200 |
| 2024-04-03 | 40.63 | $40.70 | 31500 |
| 2024-04-02 | 40.59 | $40.71 | 58505 |
| 2024-04-01 | 40.55 | $41.16 | 98523 |
| 2024-03-28 | 40.46 | $41.05 | 1.9M |
| 2024-03-27 | 40.37 | $41.00 | 47500 |
| 2024-03-26 | 40.27 | $40.73 | 23542 |
| 2024-03-25 | 40.20 | $40.69 | 36113 |
| 2024-03-22 | 40.12 | $40.70 | 49000 |
| 2024-03-21 | 40.03 | $40.67 | 1.6M |
| 2024-03-20 | 39.94 | $40.39 | 23600 |
| 2024-03-19 | 39.87 | $40.15 | 19700 |
| 2024-03-18 | 39.82 | $40.08 | 21400 |
| 2024-03-15 | 39.77 | $40.19 | 27718 |
| 2024-03-14 | 39.70 | $40.23 | 20900 |
| 2024-03-13 | 39.61 | $40.32 | 25900 |
| 2024-03-12 | 39.51 | $40.30 | 20631 |
| 2024-03-11 | 39.40 | $39.87 | 19800 |
| 2024-03-08 | 39.33 | $39.78 | 66243 |
| 2024-03-07 | 39.25 | $40.01 | 37209 |
| 2024-03-06 | 39.15 | $39.51 | 33716 |
| 2024-03-05 | 39.09 | $39.25 | 33300 |
| 2024-03-04 | 39.04 | $39.42 | 43819 |
| 2024-03-01 | 38.98 | $39.49 | 172806 |
| 2024-02-29 | 38.91 | $39.29 | 55202 |
| 2024-02-28 | 38.85 | $39.13 | 24200 |
| 2024-02-27 | 38.80 | $39.30 | 16100 |
| 2024-02-26 | 38.73 | $39.21 | 23923 |
| 2024-02-23 | 38.66 | $39.29 | 63807 |
| 2024-02-22 | 38.58 | $39.25 | 35500 |
| 2024-02-21 | 38.49 | $38.92 | 47300 |
| 2024-02-20 | 38.43 | $38.91 | 56900 |
| 2024-02-16 | 38.36 | $38.80 | 33126 |
| 2024-02-15 | 38.30 | $38.72 | 14529 |
| 2024-02-14 | 38.24 | $38.45 | 28233 |
| 2024-02-13 | 38.19 | $38.00 | 28803 |
| 2024-02-12 | 38.19 | $38.41 | 34500 |
| 2024-02-09 | 38.14 | $38.39 | 22549 |
| 2024-02-08 | 38.09 | $38.29 | 34248 |
| 2024-02-07 | 38.05 | $38.33 | 51100 |
| 2024-02-06 | 38.00 | $38.46 | 75232 |
| 2024-02-05 | 37.93 | $38.29 | 37100 |
| 2024-02-02 | 37.87 | $38.25 | 156200 |
| 2024-02-01 | 37.82 | $38.33 | 290600 |
| 2024-01-31 | 37.75 | $38.21 | 27700 |
| 2024-01-30 | 37.70 | $38.36 | 19900 |
| 2024-01-29 | 37.62 | $38.38 | 25308 |
| 2024-01-26 | 37.54 | $38.20 | 37300 |
| 2024-01-25 | 37.48 | $37.85 | 39036 |
| 2024-01-24 | 37.45 | $37.63 | 91100 |
| 2024-01-23 | 37.44 | $37.34 | 38922 |
| 2024-01-22 | 37.46 | $37.39 | 19235 |
| 2024-01-19 | 37.47 | $37.29 | 29300 |
| 2024-01-18 | 37.50 | $37.33 | 29809 |
| 2024-01-17 | 37.52 | $36.98 | 26540 |
| 2024-01-16 | 37.58 | $37.25 | 53900 |
| 2024-01-12 | 37.62 | $37.64 | 1.0M |
| 2024-01-11 | 37.62 | $37.46 | 20034 |
| 2024-01-10 | 37.63 | $37.62 | 19300 |
| 2024-01-09 | 37.63 | $37.56 | 37300 |
| 2024-01-08 | 37.63 | $37.84 | 17609 |
| 2024-01-05 | 37.61 | $37.48 | 29200 |
| 2024-01-04 | 37.61 | $37.53 | 41905 |
| 2024-01-03 | 37.61 | $37.42 | 103914 |
| 2024-01-02 | 37.61 | $37.73 | 153200 |
| 2023-12-29 | 37.58 | $37.77 | 26625 |
| 2023-12-28 | 37.54 | $37.69 | 20300 |
| 2023-12-27 | 37.50 | $37.74 | 30500 |
| 2023-12-26 | 37.45 | $37.84 | 38100 |
| 2023-12-22 | 37.38 | $37.64 | 26500 |
| 2023-12-21 | 37.32 | $37.72 | 22232 |
| 2023-12-20 | 37.26 | $37.42 | 34800 |
| 2023-12-19 | 37.21 | $37.69 | 26900 |
| 2023-12-18 | 37.13 | $37.53 | 60200 |
| 2023-12-15 | 37.06 | $37.50 | 22600 |
| 2023-12-14 | 36.98 | $37.63 | 28641 |
| 2023-12-13 | 36.89 | $37.64 | 16507 |
| 2023-12-12 | 36.78 | $37.36 | 27243 |
| 2023-12-11 | 36.69 | $37.34 | 25044 |
| 2023-12-08 | 36.60 | $37.35 | 27000 |
| 2023-12-07 | 36.49 | $36.93 | 32846 |
| 2023-12-06 | 36.41 | $36.92 | 22823 |
| 2023-12-05 | 36.33 | $36.81 | 24324 |
| 2023-12-04 | 36.25 | $36.85 | 105400 |
| 2023-12-01 | 36.16 | $36.75 | 570932 |
| 2023-11-30 | 36.06 | $36.59 | 2.6M |
| 2023-11-29 | 35.98 | $36.33 | 30541 |
| 2023-11-28 | 35.91 | $36.15 | 37319 |
| 2023-11-27 | 35.85 | $36.27 | 11300 |
| 2023-11-24 | 35.77 | $36.50 | 10426 |
| 2023-11-22 | 35.65 | $36.29 | 21200 |
| 2023-11-21 | 35.54 | $36.15 | 16901 |
| 2023-11-20 | 35.44 | $36.22 | 30205 |
| 2023-11-17 | 35.32 | $36.16 | 35900 |
| 2023-11-16 | 35.20 | $35.87 | 22702 |
| 2023-11-15 | 35.10 | $35.90 | 39200 |
| 2023-11-14 | 34.99 | $35.81 | 16037 |
| 2023-11-13 | 34.89 | $35.41 | 20900 |
| 2023-11-10 | 34.83 | $35.38 | 8101 |
| 2023-11-09 | 34.77 | $35.27 | 15600 |
| 2023-11-08 | 34.72 | $35.14 | 9300 |
| 2023-11-07 | 34.69 | $35.02 | 14600 |
| 2023-11-06 | 34.67 | $35.08 | 71900 |
| 2023-11-03 | 34.64 | $35.10 | 36803 |
| 2023-11-02 | 34.62 | $35.30 | 44200 |
| 2023-11-01 | 34.57 | $34.72 | 64804 |
| 2023-10-31 | 34.58 | $34.41 | 21132 |
| 2023-10-30 | 34.62 | $34.28 | 18310 |
| 2023-10-27 | 34.68 | $33.84 | 11200 |
| 2023-10-26 | 34.78 | $34.10 | 15900 |
| 2023-10-25 | 34.87 | $34.26 | 10726 |
| 2023-10-24 | 34.95 | $34.39 | 15700 |
| 2023-10-23 | 35.01 | $34.06 | 25320 |
| 2023-10-20 | 35.12 | $34.16 | 14400 |
| 2023-10-19 | 35.23 | $34.51 | 23836 |
| 2023-10-18 | 35.30 | $34.96 | 23400 |
| 2023-10-17 | 35.34 | $35.47 | 19726 |
| 2023-10-16 | 35.34 | $35.50 | 18826 |
| 2023-10-13 | 35.33 | $35.40 | 14947 |
| 2023-10-12 | 35.34 | $35.63 | 23700 |
| 2023-10-11 | 35.32 | $35.73 | 28714 |
| 2023-10-10 | 35.30 | $35.55 | 17500 |
| 2023-10-09 | 35.30 | $35.10 | 84200 |
| 2023-10-06 | 35.34 | $35.25 | 26003 |
| 2023-10-05 | 35.37 | $34.91 | 26800 |
| 2023-10-04 | 35.44 | $34.81 | 14600 |
| 2023-10-03 | 35.52 | $34.79 | 27900 |
| 2023-10-02 | 35.61 | $35.05 | 148610 |
| 2023-09-29 | 35.67 | $35.44 | 25000 |
| 2023-09-28 | 35.71 | $35.37 | 14200 |
| 2023-09-27 | 35.75 | $35.24 | 24500 |
| 2023-09-26 | 35.81 | $35.22 | 15706 |
| 2023-09-25 | 35.87 | $35.57 | 215811 |
| 2023-09-22 | 35.91 | $35.71 | 15601 |
| 2023-09-21 | 35.92 | $35.66 | 28600 |
| 2023-09-20 | 35.95 | $36.10 | 12600 |
| 2023-09-19 | 35.92 | $36.03 | 47200 |
| 2023-09-18 | 35.90 | $35.96 | 19616 |
| 2023-09-15 | 35.89 | $36.22 | 21236 |
| 2023-09-14 | 35.84 | $36.38 | 29900 |
| 2023-09-13 | 35.77 | $35.60 | 27700 |
| 2023-09-12 | 35.78 | $35.75 | 25528 |
| 2023-09-11 | 35.78 | $35.95 | 68025 |
| 2023-09-08 | 35.76 | $35.72 | 28720 |
| 2023-09-07 | 35.76 | $35.68 | 30200 |
| 2023-09-06 | 35.77 | $35.71 | 14427 |
| 2023-09-05 | 35.77 | $35.77 | 24646 |
| 2023-09-01 | 35.78 | $36.04 | 26002 |
| 2023-08-31 | 35.75 | $35.98 | 25715 |
| 2023-08-30 | 35.73 | $36.08 | 15600 |
| 2023-08-29 | 35.70 | $36.25 | 35431 |
| 2023-08-28 | 35.65 | $35.96 | 26700 |
| 2023-08-25 | 35.64 | $35.61 | 21500 |
| 2023-08-24 | 35.66 | $35.40 | 15500 |
| 2023-08-23 | 35.71 | $35.62 | 20500 |
| 2023-08-22 | 35.75 | $35.34 | 8915 |
| 2023-08-21 | 35.81 | $35.37 | 28200 |
| 2023-08-18 | 35.88 | $35.24 | 44111 |
| 2023-08-17 | 35.96 | $35.22 | 17800 |
| 2023-08-16 | 36.05 | $35.54 | 12500 |
| 2023-08-15 | 36.11 | $35.70 | 83248 |
| 2023-08-14 | 36.16 | $36.07 | 17226 |
| 2023-08-11 | 36.17 | $36.01 | 23210 |
| 2023-08-10 | 36.19 | $36.25 | 33100 |
| 2023-08-09 | 36.18 | $36.07 | 48100 |
| 2023-08-08 | 36.19 | $36.03 | 32300 |
| 2023-08-07 | 36.20 | $35.99 | 105442 |
| 2023-08-04 | 36.21 | $35.74 | 78200 |
| 2023-08-03 | 36.24 | $35.83 | 13500 |
| 2023-08-02 | 36.26 | $35.98 | 36700 |
| 2023-08-01 | 36.26 | $36.51 | 135845 |
| 2023-07-31 | 36.21 | $36.80 | 27100 |
| 2023-07-28 | 36.13 | $36.66 | 96231 |
| 2023-07-27 | 36.06 | $36.54 | 21910 |
| 2023-07-26 | 35.99 | $36.27 | 30600 |
| 2023-07-25 | 35.95 | $36.36 | 37400 |
| 2023-07-24 | 35.90 | $36.39 | 24546 |
| 2023-07-21 | 35.83 | $36.42 | 23800 |
| 2023-07-20 | 35.77 | $36.25 | 28900 |
| 2023-07-19 | 35.73 | $36.06 | 32141 |
| 2023-07-18 | 35.71 | $36.00 | 19321 |
| 2023-07-17 | 35.70 | $35.82 | 27121 |
| 2023-07-14 | 35.72 | $35.84 | 21615 |
| 2023-07-13 | 35.75 | $35.97 | 8129 |
| 2023-07-12 | 35.77 | $35.71 | 15102 |
| 2023-07-11 | 35.83 | $35.33 | 43600 |
| 2023-07-10 | 35.93 | $35.12 | 30607 |
| 2023-07-07 | 36.06 | $35.03 | 56000 |
| 2023-07-06 | 36.20 | $35.10 | 116300 |
| 2023-07-05 | 36.36 | $35.82 | 29509 |
| 2023-07-03 | 36.45 | $36.15 | 98702 |
| 2023-06-30 | 36.51 | $36.24 | 72636 |
| 2023-06-29 | 36.57 | $35.84 | 20700 |
| 2023-06-28 | 36.68 | $35.74 | 44331 |
| 2023-06-27 | 36.80 | $35.60 | 41000 |
| 2023-06-26 | 36.94 | $35.35 | 12923 |
| 2023-06-23 | 37.11 | $35.30 | 32341 |
| 2023-06-22 | 37.29 | $36.96 | 36700 |
| 2023-06-21 | 37.32 | $37.01 | 29600 |
| 2023-06-20 | 37.35 | $37.30 | 24600 |
| 2023-06-16 | 37.36 | $37.63 | 32000 |
| 2023-06-15 | 37.33 | $37.63 | 21111 |
| 2023-06-14 | 37.30 | $37.49 | 82100 |
| 2023-06-13 | 37.29 | $37.52 | 89800 |
| 2023-06-12 | 37.27 | $37.38 | 75915 |
| 2023-06-09 | 37.27 | $37.20 | 22927 |
| 2023-06-08 | 37.29 | $37.35 | 25300 |
| 2023-06-07 | 37.29 | $37.24 | 18000 |
| 2023-06-06 | 37.30 | $37.41 | 42404 |
| 2023-06-05 | 37.30 | $37.22 | 25526 |
| 2023-06-02 | 37.32 | $37.43 | 48900 |
| 2023-06-01 | 37.32 | $36.89 | 46900 |
| 2023-05-31 | 37.37 | $36.67 | 23105 |
| 2023-05-30 | 37.44 | $37.01 | 33518 |
| 2023-05-26 | 37.48 | $37.44 | 43500 |
| 2023-05-25 | 37.49 | $37.05 | 20516 |
| 2023-05-24 | 37.53 | $37.02 | 43926 |
| 2023-05-23 | 37.58 | $37.49 | 37900 |
| 2023-05-22 | 37.58 | $37.88 | 54735 |
| 2023-05-19 | 37.55 | $37.94 | 138600 |
| 2023-05-18 | 37.50 | $37.78 | 78305 |
| 2023-05-17 | 37.48 | $37.58 | 16117 |
| 2023-05-16 | 37.47 | $37.40 | 20900 |
| 2023-05-15 | 37.47 | $37.67 | 97000 |
| 2023-05-12 | 37.46 | $37.55 | 32500 |
| 2023-05-11 | 37.45 | $37.45 | 35500 |
| 2023-05-10 | 37.45 | $37.33 | 19131 |
| 2023-05-09 | 37.46 | $37.44 | 73445 |
| 2023-05-08 | 37.46 | $37.63 | 12829 |
| 2023-05-05 | 37.44 | $37.57 | 31602 |
| 2023-05-04 | 37.42 | $37.10 | 57800 |
| 2023-05-03 | 37.45 | $37.20 | 20600 |
| 2023-05-02 | 37.46 | $37.27 | 18500 |
| 2023-05-01 | 37.46 | $37.76 | 70113 |
| 2023-04-28 | 37.41 | $37.58 | 33000 |
| 2023-04-27 | 37.37 | $37.62 | 19200 |
| 2023-04-26 | 37.32 | $37.21 | 53100 |
| 2023-04-25 | 37.30 | $37.36 | 33000 |
| 2023-04-24 | 37.26 | $37.73 | 23700 |
| 2023-04-21 | 37.17 | $37.71 | 25419 |
| 2023-04-20 | 37.07 | $37.46 | 88700 |
| 2023-04-19 | 36.98 | $37.53 | 132700 |
| 2023-04-18 | 36.88 | $37.59 | 42600 |
| 2023-04-17 | 36.76 | $37.52 | 15606 |
| 2023-04-14 | 36.64 | $37.50 | 26516 |
| 2023-04-13 | 36.51 | $37.37 | 59041 |
| 2023-04-12 | 36.37 | $37.08 | 26041 |
| 2023-04-11 | 36.26 | $36.98 | 16500 |
| 2023-04-10 | 36.15 | $37.01 | 63200 |
| 2023-04-06 | 36.03 | $36.82 | 60340 |
| 2023-04-05 | 35.93 | $36.54 | 26200 |
| 2023-04-04 | 35.85 | $36.56 | 28149 |
| 2023-04-03 | 35.77 | $36.72 | 52700 |
| 2023-03-31 | 35.68 | $36.62 | 55700 |
| 2023-03-30 | 35.60 | $36.40 | 25401 |
| 2023-03-29 | 35.54 | $36.11 | 33700 |
| 2023-03-28 | 35.51 | $35.45 | 21600 |
| 2023-03-27 | 35.55 | $35.63 | 26800 |
| 2023-03-24 | 35.58 | $35.29 | 22207 |
| 2023-03-23 | 35.64 | $35.28 | 3.4M |
| 2023-03-22 | 35.72 | $35.32 | 243800 |
| 2023-03-21 | 35.80 | $35.70 | 51800 |
| 2023-03-20 | 35.84 | $35.15 | 39313 |
| 2023-03-17 | 35.95 | $34.71 | 38536 |
| 2023-03-16 | 36.11 | $35.20 | 67505 |
| 2023-03-15 | 36.23 | $34.90 | 88928 |
| 2023-03-14 | 36.39 | $35.70 | 40100 |
| 2023-03-13 | 36.48 | $35.10 | 59700 |
| 2023-03-10 | 36.63 | $35.73 | 168144 |
| 2023-03-09 | 36.73 | $36.28 | 50838 |
| 2023-03-08 | 36.77 | $36.76 | 132226 |
| 2023-03-07 | 36.77 | $36.66 | 135143 |
| 2023-03-06 | 36.77 | $36.93 | 55813 |
| 2023-03-03 | 36.75 | $37.12 | 37700 |
| 2023-03-02 | 36.71 | $36.81 | 64100 |
| 2023-03-01 | 36.70 | $36.54 | 132826 |
| 2023-02-28 | 36.71 | $36.57 | 93320 |
| 2023-02-27 | 36.71 | $36.77 | 38143 |
| 2023-02-24 | 36.69 | $36.45 | 87800 |
| 2023-02-23 | 36.70 | $36.92 | 81310 |
| 2023-02-22 | 36.65 | $36.67 | 204500 |
| 2023-02-21 | 36.63 | $36.66 | 105201 |
| 2023-02-17 | 36.61 | $37.03 | 65100 |
| 2023-02-16 | 36.55 | $36.94 | 129600 |
| 2023-02-15 | 36.49 | $37.02 | 45300 |
| 2023-02-14 | 36.41 | $36.88 | 97507 |
| 2023-02-13 | 36.35 | $36.72 | 87047 |
| 2023-02-10 | 36.30 | $36.40 | 49200 |
| 2023-02-09 | 36.27 | $36.52 | 64100 |
| 2023-02-08 | 36.23 | $36.54 | 1.1M |
| 2023-02-07 | 36.18 | $36.61 | 107908 |
| 2023-02-06 | 36.12 | $36.46 | 70300 |
| 2023-02-03 | 36.07 | $36.68 | 2.6M |
| 2023-02-02 | 35.98 | $36.42 | 101500 |
| 2023-02-01 | 35.92 | $36.18 | 263630 |
| 2023-01-31 | 35.86 | $36.11 | 46400 |
| 2023-01-30 | 35.80 | $35.89 | 22548 |
| 2023-01-27 | 35.75 | $35.99 | 70800 |
| 2023-01-26 | 35.68 | $36.05 | 45000 |
| 2023-01-25 | 35.60 | $35.97 | 90200 |
| 2023-01-24 | 35.51 | $35.96 | 96511 |
| 2023-01-23 | 35.41 | $36.07 | 45500 |
| 2023-01-20 | 35.29 | $35.89 | 28700 |
| 2023-01-19 | 35.17 | $35.67 | 75034 |
| 2023-01-18 | 35.07 | $35.90 | 28100 |
| 2023-01-17 | 34.93 | $36.10 | 75304 |
| 2023-01-13 | 34.76 | $35.98 | 34634 |
| 2023-01-12 | 34.60 | $35.83 | 51000 |
| 2023-01-11 | 34.44 | $35.64 | 322100 |
| 2023-01-10 | 34.29 | $35.31 | 62800 |
| 2023-01-09 | 34.18 | $35.15 | 31018 |
| 2023-01-06 | 34.07 | $35.19 | 119731 |
| 2023-01-05 | 33.96 | $34.70 | 28900 |
| 2023-01-04 | 33.89 | $34.69 | 74500 |
| 2023-01-03 | 33.82 | $34.21 | 197725 |
| 2022-12-30 | 33.80 | $33.41 | 60700 |
| 2022-12-29 | 33.86 | $33.89 | 40300 |
| 2022-12-28 | 33.88 | $33.53 | 78830 |
| 2022-12-27 | 33.94 | $33.78 | 46200 |
| 2022-12-23 | 33.98 | $33.74 | 36202 |
| 2022-12-22 | 34.03 | $33.70 | 14600 |
| 2022-12-21 | 34.08 | $33.87 | 34609 |
| 2022-12-20 | 34.12 | $33.30 | 28200 |
| 2022-12-19 | 34.22 | $33.34 | 104012 |
| 2022-12-16 | 34.31 | $33.36 | 153630 |
| 2022-12-15 | 34.41 | $33.81 | 45000 |
| 2022-12-14 | 34.46 | $34.50 | 33235 |
| 2022-12-13 | 34.45 | $34.65 | 87946 |
| 2022-12-12 | 34.41 | $34.40 | 22034 |
| 2022-12-09 | 34.40 | $34.26 | 82400 |
| 2022-12-08 | 34.40 | $34.24 | 35123 |
| 2022-12-07 | 34.39 | $34.29 | 99200 |
| 2022-12-06 | 34.37 | $34.48 | 224700 |
| 2022-12-05 | 34.33 | $34.62 | 87506 |
| 2022-12-02 | 34.27 | $34.81 | 124424 |
| 2022-12-01 | 34.17 | $34.82 | 518300 |
| 2022-11-30 | 34.06 | $34.91 | 88429 |
| 2022-11-29 | 33.93 | $34.42 | 24300 |
| 2022-11-28 | 33.83 | $34.21 | 23541 |
| 2022-11-25 | 33.75 | $34.53 | 13413 |
| 2022-11-23 | 33.62 | $34.30 | 18800 |
| 2022-11-22 | 33.50 | $34.28 | 81400 |
| 2022-11-21 | 33.38 | $34.06 | 118900 |
| 2022-11-18 | 33.26 | $34.00 | 237000 |
| 2022-11-17 | 33.14 | $33.84 | 197540 |
| 2022-11-16 | 33.01 | $33.73 | 30000 |
| 2022-11-15 | 32.89 | $33.81 | 46100 |
| 2022-11-14 | 32.75 | $33.81 | 50031 |
| 2022-11-11 | 32.59 | $33.98 | 38035 |
| 2022-11-10 | 32.40 | $33.90 | 78900 |
| 2022-11-09 | 32.20 | $32.77 | 74522 |
| 2022-11-08 | 32.10 | $32.95 | 41900 |
| 2022-11-07 | 31.96 | $32.74 | 22500 |
| 2022-11-04 | 31.84 | $32.79 | 70700 |
| 2022-11-03 | 31.70 | $32.05 | 13111 |
| 2022-11-02 | 31.62 | $32.00 | 64800 |
| 2022-11-01 | 31.55 | $32.39 | 143600 |
| 2022-10-31 | 31.43 | $32.17 | 25425 |
| 2022-10-28 | 31.33 | $32.31 | 25232 |
| 2022-10-27 | 31.20 | $31.92 | 25800 |
| 2022-10-26 | 31.10 | $31.95 | 60900 |
| 2022-10-25 | 31.00 | $31.98 | 61923 |
| 2022-10-24 | 30.88 | $31.58 | 39935 |
| 2022-10-21 | 30.79 | $31.33 | 40108 |
| 2022-10-20 | 30.72 | $31.04 | 21700 |
| 2022-10-19 | 30.68 | $31.09 | 43605 |
| 2022-10-18 | 30.64 | $31.30 | 63445 |
| 2022-10-17 | 30.58 | $30.99 | 47200 |
| 2022-10-14 | 30.55 | $30.38 | 43100 |
| 2022-10-13 | 30.58 | $30.62 | 64038 |
| 2022-10-12 | 30.60 | $30.08 | 78440 |
| 2022-10-11 | 30.68 | $30.18 | 41300 |
| 2022-10-10 | 30.76 | $30.52 | 56900 |
| 2022-10-07 | 30.82 | $30.55 | 33900 |
| 2022-10-06 | 30.88 | $30.90 | 99349 |
| 2022-10-05 | 30.92 | $31.24 | 132929 |
| 2022-10-04 | 30.93 | $31.41 | 84448 |
| 2022-10-03 | 30.92 | $30.46 | 129000 |
| 2022-09-30 | 31.01 | $29.95 | 128449 |
| 2022-09-29 | 31.16 | $29.97 | 105701 |
| 2022-09-28 | 31.32 | $30.61 | 98300 |
| 2022-09-27 | 31.42 | $30.35 | 183006 |
| 2022-09-26 | 31.55 | $30.41 | 258000 |
| 2022-09-23 | 31.70 | $30.52 | 172915 |
| 2022-09-22 | 31.84 | $31.09 | 55325 |
| 2022-09-21 | 31.94 | $31.18 | 87947 |
| 2022-09-20 | 32.03 | $31.27 | 75400 |
| 2022-09-19 | 32.13 | $31.76 | 79100 |
| 2022-09-16 | 32.19 | $31.74 | 297825 |
| 2022-09-15 | 32.26 | $31.97 | 66800 |
| 2022-09-14 | 32.32 | $32.21 | 43600 |
| 2022-09-13 | 32.36 | $32.24 | 65600 |
| 2022-09-12 | 32.41 | $32.96 | 34516 |
| 2022-09-09 | 32.39 | $32.58 | 301646 |
| 2022-09-08 | 32.41 | $31.93 | 42749 |
| 2022-09-07 | 32.50 | $32.01 | 96600 |
| 2022-09-06 | 32.60 | $31.79 | 78400 |
| 2022-09-02 | 32.71 | $31.55 | 112227 |
| 2022-09-01 | 32.86 | $31.76 | 160100 |
| 2022-08-31 | 33.00 | $32.01 | 32845 |
| 2022-08-30 | 33.12 | $32.26 | 55100 |
| 2022-08-29 | 33.22 | $32.46 | 91003 |
| 2022-08-26 | 33.31 | $32.44 | 59343 |
| 2022-08-25 | 33.40 | $33.27 | 20700 |
| 2022-08-24 | 33.41 | $33.02 | 63219 |
| 2022-08-23 | 33.45 | $32.95 | 46315 |
| 2022-08-22 | 33.48 | $33.05 | 119100 |
| 2022-08-19 | 33.51 | $33.51 | 48923 |
| 2022-08-18 | 33.49 | $33.69 | 82805 |
| 2022-08-17 | 33.44 | $33.58 | 70100 |
| 2022-08-16 | 33.40 | $33.88 | 84908 |
| 2022-08-15 | 33.32 | $33.86 | 55500 |
| 2022-08-12 | 33.24 | $33.85 | 95147 |
| 2022-08-11 | 33.14 | $33.48 | 137811 |
| 2022-08-10 | 33.07 | $33.58 | 28319 |
| 2022-08-09 | 32.98 | $33.22 | 73800 |
| 2022-08-08 | 32.92 | $33.37 | 157306 |
| 2022-08-05 | 32.83 | $33.36 | 62909 |
| 2022-08-04 | 32.74 | $33.40 | 30601 |
| 2022-08-03 | 32.64 | $33.36 | 174247 |
| 2022-08-02 | 32.53 | $33.00 | 71535 |
| 2022-08-01 | 32.45 | $33.24 | 110900 |
| 2022-07-29 | 32.33 | $33.40 | 49500 |
| 2022-07-28 | 32.19 | $32.97 | 40301 |
| 2022-07-27 | 32.09 | $32.80 | 154100 |
| 2022-07-26 | 31.99 | $32.36 | 149900 |
| 2022-07-25 | 31.94 | $32.61 | 87107 |
| 2022-07-22 | 31.86 | $32.34 | 57218 |
| 2022-07-21 | 31.80 | $32.52 | 73032 |
| 2022-07-20 | 31.71 | $32.15 | 124903 |
| 2022-07-19 | 31.66 | $32.51 | 141000 |
| 2022-07-18 | 31.57 | $31.68 | 77500 |
| 2022-07-15 | 31.56 | $31.64 | 84031 |
| 2022-07-14 | 31.56 | $31.24 | 91623 |
| 2022-07-13 | 31.59 | $31.62 | 56800 |
| 2022-07-12 | 31.60 | $31.66 | 80600 |
| 2022-07-11 | 31.61 | $31.66 | 48800 |
| 2022-07-08 | 31.62 | $31.80 | 42200 |
| 2022-07-07 | 31.63 | $31.78 | 65133 |
| 2022-07-06 | 31.66 | $31.34 | 95725 |
| 2022-07-05 | 31.75 | $31.11 | 210843 |
| 2022-07-01 | 31.87 | $31.57 | 413948 |
| 2022-06-30 | 31.96 | $31.36 | 115749 |
| 2022-06-29 | 32.08 | $31.69 | 70700 |
| 2022-06-28 | 32.19 | $31.63 | 63800 |
| 2022-06-27 | 32.32 | $31.75 | 78201 |
| 2022-06-24 | 32.44 | $31.87 | 51200 |
| 2022-06-23 | 32.56 | $31.38 | 87000 |
| 2022-06-22 | 32.74 | $31.52 | 91907 |
| 2022-06-21 | 32.91 | $31.78 | 111600 |
| 2022-06-17 | 33.07 | $31.41 | 131033 |
| 2022-06-16 | 33.27 | $31.25 | 55000 |
| 2022-06-15 | 33.50 | $32.46 | 100800 |
| 2022-06-14 | 33.62 | $31.97 | 139229 |
| 2022-06-13 | 33.79 | $32.30 | 74530 |
| 2022-06-10 | 33.94 | $32.95 | 103846 |
| 2022-06-09 | 34.02 | $33.52 | 95900 |
| 2022-06-08 | 34.05 | $34.11 | 180912 |
| 2022-06-07 | 34.01 | $34.50 | 50300 |
| 2022-06-06 | 33.93 | $34.47 | 28300 |
| 2022-06-03 | 33.84 | $34.24 | 50300 |
| 2022-06-02 | 33.77 | $34.53 | 63122 |
| 2022-06-01 | 33.68 | $34.06 | 184600 |
| 2022-05-31 | 33.63 | $34.33 | 32922 |
| 2022-05-27 | 33.55 | $34.36 | 164043 |
| 2022-05-26 | 33.47 | $34.02 | 198200 |
| 2022-05-25 | 33.42 | $33.69 | 133644 |
| 2022-05-24 | 33.40 | $33.61 | 165700 |
| 2022-05-23 | 33.39 | $33.68 | 49900 |
| 2022-05-20 | 33.38 | $33.32 | 160115 |
| 2022-05-19 | 33.40 | $33.10 | 112400 |
| 2022-05-18 | 33.46 | $33.25 | 83800 |
| 2022-05-17 | 33.50 | $34.02 | 80900 |
| 2022-05-16 | 33.48 | $33.63 | 32429 |
| 2022-05-13 | 33.50 | $33.58 | 84600 |
| 2022-05-12 | 33.53 | $32.82 | 159000 |
| 2022-05-11 | 33.64 | $32.63 | 200034 |
| 2022-05-10 | 33.77 | $32.71 | 102000 |
| 2022-05-09 | 33.91 | $32.32 | 67741 |
| 2022-05-06 | 34.09 | $33.23 | 63400 |
| 2022-05-05 | 34.20 | $33.70 | 56842 |
| 2022-05-04 | 34.26 | $34.40 | 146400 |
| 2022-05-03 | 34.26 | $34.13 | 97900 |
| 2022-05-02 | 34.29 | $33.94 | 159800 |
| 2022-04-29 | 34.34 | $33.91 | 44600 |
| 2022-04-28 | 34.40 | $34.47 | 170017 |
| 2022-04-27 | 34.40 | $33.90 | 114800 |
| 2022-04-26 | 34.47 | $33.48 | 145901 |
| 2022-04-25 | 34.58 | $34.30 | 265028 |
| 2022-04-22 | 34.62 | $34.29 | 136400 |
| 2022-04-21 | 34.65 | $34.52 | 67400 |
| 2022-04-20 | 34.66 | $34.81 | 163500 |
| 2022-04-19 | 34.65 | $34.74 | 195629 |
| 2022-04-18 | 34.63 | $34.61 | 54000 |
| 2022-04-14 | 34.63 | $34.56 | 105800 |
| 2022-04-13 | 34.64 | $34.57 | 90200 |
| 2022-04-12 | 34.64 | $34.35 | 70832 |
| 2022-04-11 | 34.65 | $34.51 | 128900 |
| 2022-04-08 | 34.64 | $34.79 | 34326 |
| 2022-04-07 | 34.60 | $34.72 | 50736 |
| 2022-04-06 | 34.55 | $34.50 | 119600 |
| 2022-04-05 | 34.51 | $34.84 | 140747 |
| 2022-04-04 | 34.43 | $35.01 | 61803 |
| 2022-04-01 | 34.31 | $34.82 | 217100 |
| 2022-03-31 | 34.20 | $34.42 | 63142 |
| 2022-03-30 | 34.11 | $34.84 | 34045 |
| 2022-03-29 | 33.98 | $35.17 | 70016 |
| 2022-03-28 | 33.81 | $34.60 | 131019 |
| 2022-03-25 | 33.69 | $34.43 | 59000 |
| 2022-03-24 | 33.59 | $34.33 | 26744 |
| 2022-03-23 | 33.49 | $34.15 | 48700 |
| 2022-03-22 | 33.41 | $34.69 | 44200 |
| 2022-03-21 | 33.28 | $34.33 | 36500 |
| 2022-03-18 | 33.19 | $34.56 | 66741 |
| 2022-03-17 | 33.07 | $34.24 | 88000 |
| 2022-03-16 | 32.99 | $34.09 | 29400 |
| 2022-03-15 | 32.93 | $33.18 | 68000 |
| 2022-03-14 | 32.97 | $32.91 | 376100 |
| 2022-03-11 | 33.04 | $32.41 | 105315 |
| 2022-03-10 | 33.18 | $32.50 | 81900 |
| 2022-03-09 | 33.32 | $32.92 | 241900 |
| 2022-03-08 | 33.44 | $31.68 | 179542 |
| 2022-03-07 | 33.69 | $31.01 | 523700 |
| 2022-03-04 | 34.02 | $31.82 | 300000 |
| 2022-03-03 | 34.29 | $32.91 | 181300 |
| 2022-03-02 | 34.48 | $33.61 | 183700 |
| 2022-03-01 | 34.61 | $33.15 | 114845 |
| 2022-02-28 | 34.79 | $33.91 | 94739 |
| 2022-02-25 | 34.91 | $34.59 | 112200 |
| 2022-02-24 | 34.96 | $33.79 | 171500 |
| 2022-02-23 | 35.10 | $34.10 | 180126 |
| 2022-02-22 | 35.21 | $34.36 | 100701 |
| 2022-02-18 | 35.30 | $34.84 | 107000 |
| 2022-02-17 | 35.35 | $34.94 | 86300 |
| 2022-02-16 | 35.39 | $35.48 | 61943 |
| 2022-02-15 | 35.39 | $35.45 | 48645 |
| 2022-02-14 | 35.39 | $34.84 | 59700 |
| 2022-02-11 | 35.45 | $35.06 | 100017 |
| 2022-02-10 | 35.50 | $35.61 | 145119 |
| 2022-02-09 | 35.50 | $36.01 | 55422 |
| 2022-02-08 | 35.46 | $35.44 | 102845 |
| 2022-02-07 | 35.49 | $35.29 | 70115 |
| 2022-02-04 | 35.53 | $35.14 | 108249 |
| 2022-02-03 | 35.59 | $35.25 | 232900 |
| 2022-02-02 | 35.65 | $35.96 | 144000 |
| 2022-02-01 | 35.65 | $35.84 | 669400 |
| 2022-01-31 | 35.66 | $35.60 | 83449 |
| 2022-01-28 | 35.70 | $35.35 | 87700 |
| 2022-01-27 | 35.77 | $35.28 | 131700 |
| 2022-01-26 | 35.85 | $35.01 | 239100 |
| 2022-01-25 | 35.97 | $34.77 | 107400 |
| 2022-01-24 | 36.12 | $34.98 | 186589 |
| 2022-01-21 | 36.25 | $35.36 | 179233 |
| 2022-01-20 | 36.35 | $35.94 | 1.6M |
| 2022-01-19 | 36.39 | $36.07 | 107800 |
| 2022-01-18 | 36.42 | $36.09 | 87343 |
| 2022-01-14 | 36.44 | $36.27 | 158228 |
| 2022-01-13 | 36.44 | $36.22 | 192010 |
| 2022-01-12 | 36.45 | $36.49 | 127900 |
| 2022-01-11 | 36.42 | $36.45 | 331908 |
| 2022-01-10 | 36.39 | $36.20 | 53400 |
| 2022-01-07 | 36.39 | $36.52 | 59712 |
| 2022-01-06 | 36.35 | $36.54 | 68526 |
| 2022-01-05 | 36.31 | $36.61 | 81445 |
| 2022-01-04 | 36.26 | $36.98 | 172900 |
| 2022-01-03 | 36.16 | $36.87 | 321935 |
| 2021-12-31 | 36.07 | $36.38 | 40206 |
| 2021-12-30 | 36.02 | $36.48 | 83644 |
| 2021-12-29 | 35.94 | $36.54 | 102715 |
| 2021-12-28 | 35.86 | $36.63 | 75744 |
| 2021-12-27 | 35.76 | $36.57 | 45500 |
| 2021-12-23 | 35.65 | $36.19 | 50810 |
| 2021-12-22 | 35.58 | $36.01 | 87500 |
| 2021-12-21 | 35.53 | $35.75 | 73800 |
| 2021-12-20 | 35.51 | $35.30 | 60209 |
| 2021-12-17 | 35.53 | $35.36 | 81130 |
| 2021-12-16 | 35.55 | $35.72 | 91500 |
| 2021-12-15 | 35.55 | $35.81 | 58400 |
| 2021-12-14 | 35.54 | $35.43 | 56100 |
| 2021-12-13 | 35.57 | $35.62 | 41448 |
| 2021-12-10 | 35.58 | $35.83 | 59800 |
| 2021-12-09 | 35.58 | $35.78 | 59700 |
| 2021-12-08 | 35.59 | $36.04 | 113300 |
| 2021-12-07 | 35.57 | $36.06 | 56000 |
| 2021-12-06 | 35.55 | $35.33 | 111215 |
| 2021-12-03 | 35.60 | $34.82 | 61400 |
| 2021-12-02 | 35.72 | $35.04 | 235000 |
| 2021-12-01 | 35.81 | $34.71 | 1.6M |
| 2021-11-30 | 35.94 | $34.73 | 53500 |
| 2021-11-29 | 36.08 | $35.15 | 45548 |
| 2021-11-26 | 36.18 | $34.90 | 64400 |
| 2021-11-24 | 36.30 | $36.01 | 41300 |
| 2021-11-23 | 36.32 | $36.06 | 96100 |
| 2021-11-22 | 36.33 | $36.18 | 77700 |
| 2021-11-19 | 36.32 | $36.28 | 118800 |
| 2021-11-18 | 36.30 | $36.56 | 120500 |
| 2021-11-17 | 36.25 | $36.62 | 47212 |
| 2021-11-16 | 36.18 | $36.63 | 86000 |
| 2021-11-15 | 36.11 | $36.58 | 175200 |
| 2021-11-12 | 36.03 | $36.51 | 90102 |
| 2021-11-11 | 35.96 | $36.42 | 124900 |
| 2021-11-10 | 35.89 | $36.18 | 37600 |
| 2021-11-09 | 35.83 | $36.21 | 55519 |
| 2021-11-08 | 35.76 | $36.26 | 36600 |
| 2021-11-05 | 35.67 | $36.29 | 137500 |
| 2021-11-04 | 35.58 | $36.25 | 68149 |
| 2021-11-03 | 35.47 | $36.19 | 215701 |
| 2021-11-02 | 35.37 | $35.92 | 103300 |
| 2021-11-01 | 35.28 | $35.88 | 63500 |
| 2021-10-29 | 35.19 | $35.65 | 49526 |
| 2021-10-28 | 35.11 | $35.59 | 28613 |
| 2021-10-27 | 35.03 | $35.42 | 45512 |
| 2021-10-26 | 34.96 | $35.54 | 52410 |
| 2021-10-25 | 34.87 | $35.35 | 29300 |
| 2021-10-22 | 34.80 | $35.42 | 56100 |
| 2021-10-21 | 34.72 | $35.27 | 39600 |
| 2021-10-20 | 34.65 | $35.18 | 84042 |
| 2021-10-19 | 34.59 | $35.11 | 54800 |
| 2021-10-18 | 34.53 | $35.01 | 113040 |
| 2021-10-15 | 34.48 | $35.19 | 37122 |
| 2021-10-14 | 34.40 | $35.01 | 64500 |
| 2021-10-13 | 34.35 | $34.65 | 289200 |
| 2021-10-12 | 34.33 | $34.33 | 58900 |
| 2021-10-11 | 34.34 | $34.22 | 26438 |
| 2021-10-08 | 34.37 | $34.34 | 41600 |
| 2021-10-07 | 34.39 | $34.35 | 80300 |
| 2021-10-06 | 34.41 | $34.10 | 264320 |
| 2021-10-05 | 34.46 | $34.20 | 227019 |
| 2021-10-04 | 34.51 | $33.96 | 1.5M |
| 2021-10-01 | 34.58 | $34.24 | 186814 |
| 2021-09-30 | 34.64 | $34.16 | 67907 |
| 2021-09-29 | 34.71 | $34.30 | 41600 |
| 2021-09-28 | 34.77 | $34.13 | 64101 |
| 2021-09-27 | 34.85 | $34.75 | 76600 |
| 2021-09-24 | 34.88 | $34.81 | 63811 |
| 2021-09-23 | 34.90 | $35.10 | 141033 |
| 2021-09-22 | 34.90 | $34.76 | 119816 |
| 2021-09-21 | 34.93 | $34.38 | 156720 |
| 2021-09-20 | 35.00 | $34.04 | 158500 |
| 2021-09-17 | 35.11 | $34.68 | 47549 |
| 2021-09-16 | 35.16 | $35.09 | 92200 |
| 2021-09-15 | 35.17 | $34.91 | 244746 |
| 2021-09-14 | 35.21 | $34.99 | 43700 |
| 2021-09-13 | 35.23 | $35.05 | 83100 |
| 2021-09-10 | 35.26 | $34.84 | 58800 |
| 2021-09-09 | 35.31 | $34.91 | 73536 |
| 2021-09-08 | 35.35 | $35.13 | 130900 |
| 2021-09-07 | 35.38 | $35.42 | 48532 |
| 2021-09-03 | 35.37 | $35.35 | 19116 |
| 2021-09-02 | 35.37 | $35.53 | 58106 |
| 2021-09-01 | 35.36 | $35.49 | 39511 |
| 2021-08-31 | 35.34 | $35.31 | 234845 |
| 2021-08-30 | 35.34 | $35.43 | 56000 |
| 2021-08-27 | 35.33 | $35.41 | 108838 |
| 2021-08-26 | 35.31 | $35.21 | 44536 |
| 2021-08-25 | 35.31 | $35.30 | 49200 |
| 2021-08-24 | 35.30 | $35.30 | 105939 |
| 2021-08-23 | 35.28 | $35.31 | 104200 |
| 2021-08-20 | 35.26 | $35.22 | 52037 |
| 2021-08-19 | 35.24 | $35.08 | 32700 |
| 2021-08-18 | 35.23 | $35.29 | 69419 |
| 2021-08-17 | 35.20 | $35.44 | 45500 |
| 2021-08-16 | 35.15 | $35.53 | 35900 |
| 2021-08-13 | 35.07 | $35.67 | 163300 |
| 2021-08-12 | 34.98 | $35.62 | 149900 |
| 2021-08-11 | 34.88 | $35.54 | 65010 |
| 2021-08-10 | 34.79 | $35.40 | 50134 |
| 2021-08-09 | 34.70 | $35.24 | 41000 |
| 2021-08-06 | 34.63 | $35.17 | 69900 |
| 2021-08-05 | 34.56 | $35.12 | 63024 |
| 2021-08-04 | 34.49 | $34.99 | 120844 |
| 2021-08-03 | 34.43 | $34.92 | 103500 |
| 2021-08-02 | 34.37 | $34.66 | 485100 |
| 2021-07-30 | 34.34 | $34.56 | 132300 |
| 2021-07-29 | 34.31 | $34.65 | 122400 |
| 2021-07-28 | 34.28 | $34.49 | 54000 |
| 2021-07-27 | 34.26 | $34.42 | 29519 |
| 2021-07-26 | 34.24 | $34.58 | 30700 |
| 2021-07-23 | 34.21 | $34.58 | 32135 |
| 2021-07-22 | 34.18 | $34.25 | 26233 |
| 2021-07-21 | 34.18 | $34.20 | 33800 |
| 2021-07-20 | 34.19 | $33.71 | 65613 |
| 2021-07-19 | 34.26 | $33.42 | 49200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
53.83
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.23
Average
39.88
Maximum
54.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.83 | $53.38 | 5405 |
| 2026-07-16 | 53.88 | $53.50 | 27748 |
| 2026-07-15 | 53.91 | $53.60 | 38600 |
| 2026-07-14 | 53.92 | $53.45 | 9933 |
| 2026-07-13 | 53.96 | $53.42 | 20702 |
| 2026-07-10 | 54.01 | $53.62 | 17000 |
| 2026-07-09 | 54.02 | $53.52 | 17927 |
| 2026-07-08 | 54.06 | $53.32 | 43200 |
| 2026-07-07 | 54.13 | $53.98 | 23009 |
| 2026-07-06 | 54.07 | $54.50 | 23600 |
| 2026-07-02 | 53.90 | $54.20 | 26700 |
| 2026-07-01 | 53.75 | $53.51 | 132546 |
| 2026-06-30 | 53.71 | $53.96 | 32301 |
| 2026-06-29 | 53.58 | $53.69 | 34500 |
| 2026-06-26 | 53.47 | $53.29 | 17300 |
| 2026-06-25 | 53.43 | $53.69 | 18519 |
| 2026-06-24 | 53.29 | $53.25 | 27213 |
| 2026-06-23 | 53.22 | $53.12 | 29043 |
| 2026-06-22 | 53.16 | $53.54 | 19236 |
| 2026-06-18 | 53.00 | $53.53 | 27436 |
| 2026-06-17 | 52.81 | $53.30 | 23800 |
| 2026-06-16 | 52.64 | $53.05 | 19200 |
| 2026-06-15 | 52.49 | $53.03 | 12135 |
| 2026-06-12 | 52.31 | $52.87 | 8958 |
| 2026-06-11 | 52.14 | $52.68 | 11500 |
| 2026-06-10 | 51.98 | $51.34 | 27800 |
| 2026-06-09 | 52.07 | $51.94 | 17822 |
| 2026-06-08 | 52.05 | $51.79 | 18800 |
| 2026-06-05 | 52.05 | $51.52 | 30124 |
| 2026-06-04 | 52.10 | $52.22 | 17700 |
| 2026-06-03 | 52.02 | $51.61 | 37603 |
| 2026-06-02 | 52.05 | $52.08 | 23300 |
| 2026-06-01 | 51.98 | $51.89 | 686321 |
| 2026-05-29 | 51.93 | $51.97 | 17700 |
| 2026-05-28 | 51.86 | $51.99 | 21700 |
| 2026-05-27 | 51.77 | $52.24 | 40310 |
| 2026-05-26 | 51.60 | $52.39 | 35000 |
| 2026-05-22 | 51.38 | $51.81 | 20500 |
| 2026-05-21 | 51.24 | $51.98 | 24223 |
| 2026-05-20 | 51.05 | $51.56 | 62200 |
| 2026-05-19 | 50.90 | $50.72 | 14800 |
| 2026-05-18 | 50.91 | $50.87 | 24916 |
| 2026-05-15 | 50.89 | $50.41 | 121900 |
| 2026-05-14 | 50.96 | $51.13 | 82600 |
| 2026-05-13 | 50.88 | $50.93 | 23132 |
| 2026-05-12 | 50.84 | $50.57 | 28506 |
| 2026-05-11 | 50.86 | $50.84 | 74419 |
| 2026-05-08 | 50.83 | $50.88 | 30105 |
| 2026-05-07 | 50.78 | $50.54 | 59935 |
| 2026-05-06 | 50.79 | $51.63 | 74100 |
| 2026-05-05 | 50.57 | $50.52 | 23100 |
| 2026-05-04 | 50.55 | $49.78 | 26441 |
| 2026-05-01 | 50.68 | $50.64 | 61400 |
| 2026-04-30 | 50.65 | $50.66 | 38800 |
| 2026-04-29 | 50.61 | $49.72 | 14105 |
| 2026-04-28 | 50.76 | $50.13 | 19500 |
| 2026-04-27 | 50.84 | $50.29 | 33600 |
| 2026-04-24 | 50.89 | $50.67 | 23315 |
| 2026-04-23 | 50.88 | $50.45 | 21300 |
| 2026-04-22 | 50.90 | $50.68 | 47700 |
| 2026-04-21 | 50.88 | $50.53 | 42613 |
| 2026-04-20 | 50.88 | $51.41 | 21300 |
| 2026-04-17 | 50.69 | $51.61 | 28827 |
| 2026-04-16 | 50.43 | $50.95 | 47541 |
| 2026-04-15 | 50.26 | $51.01 | 21800 |
| 2026-04-14 | 50.04 | $51.27 | 20100 |
| 2026-04-13 | 49.74 | $51.04 | 46300 |
| 2026-04-10 | 49.43 | $50.68 | 55900 |
| 2026-04-09 | 49.15 | $50.68 | 32136 |
| 2026-04-08 | 48.83 | $50.77 | 67800 |
| 2026-04-07 | 48.43 | $49.24 | 116600 |
| 2026-04-06 | 48.29 | $49.65 | 28900 |
| 2026-04-02 | 48.05 | $49.25 | 72218 |
| 2026-04-01 | 47.85 | $49.18 | 1.0M |
| 2026-03-31 | 47.64 | $48.72 | 68019 |
| 2026-03-30 | 47.50 | $47.62 | 21892 |
| 2026-03-27 | 47.57 | $47.12 | 39400 |
| 2026-03-26 | 47.77 | $47.45 | 21100 |
| 2026-03-25 | 47.93 | $48.12 | 14100 |
| 2026-03-24 | 47.98 | $47.31 | 45000 |
| 2026-03-23 | 48.21 | $47.45 | 47700 |
| 2026-03-20 | 48.46 | $46.75 | 54915 |
| 2026-03-19 | 48.90 | $47.81 | 70200 |
| 2026-03-18 | 49.18 | $48.58 | 60409 |
| 2026-03-17 | 49.36 | $49.20 | 26500 |
| 2026-03-16 | 49.43 | $49.10 | 20500 |
| 2026-03-13 | 49.54 | $48.76 | 20200 |
| 2026-03-12 | 49.73 | $48.76 | 23100 |
| 2026-03-11 | 49.96 | $49.23 | 22400 |
| 2026-03-10 | 50.13 | $49.18 | 38700 |
| 2026-03-09 | 50.34 | $49.14 | 32945 |
| 2026-03-06 | 50.58 | $49.04 | 22100 |
| 2026-03-05 | 50.89 | $49.29 | 41128 |
| 2026-03-04 | 51.19 | $50.35 | 40200 |
| 2026-03-03 | 51.32 | $49.80 | 68100 |
| 2026-03-02 | 51.57 | $51.08 | 104510 |
| 2026-02-27 | 51.60 | $51.51 | 26200 |
| 2026-02-26 | 51.53 | $51.83 | 50100 |
| 2026-02-25 | 51.38 | $51.76 | 61100 |
| 2026-02-24 | 51.22 | $51.51 | 26707 |
| 2026-02-23 | 51.09 | $51.31 | 31400 |
| 2026-02-20 | 50.96 | $51.39 | 42900 |
| 2026-02-19 | 50.80 | $51.10 | 15200 |
| 2026-02-18 | 50.67 | $51.17 | 35448 |
| 2026-02-17 | 50.50 | $50.72 | 111300 |
| 2026-02-13 | 50.40 | $50.16 | 29708 |
| 2026-02-12 | 50.39 | $50.23 | 26402 |
| 2026-02-11 | 50.37 | $50.63 | 18639 |
| 2026-02-10 | 50.25 | $50.51 | 35202 |
| 2026-02-09 | 50.14 | $50.43 | 47000 |
| 2026-02-06 | 50.03 | $50.31 | 45800 |
| 2026-02-05 | 49.92 | $49.61 | 68206 |
| 2026-02-04 | 49.93 | $50.03 | 126800 |
| 2026-02-03 | 49.86 | $49.80 | 87100 |
| 2026-02-02 | 49.82 | $50.17 | 162300 |
| 2026-01-30 | 49.70 | $49.61 | 27532 |
| 2026-01-29 | 49.67 | $49.45 | 46508 |
| 2026-01-28 | 49.67 | $49.28 | 25624 |
| 2026-01-27 | 49.70 | $49.51 | 55907 |
| 2026-01-26 | 49.68 | $49.48 | 45342 |
| 2026-01-23 | 49.66 | $49.39 | 31204 |
| 2026-01-22 | 49.66 | $49.46 | 52600 |
| 2026-01-21 | 49.64 | $49.49 | 57000 |
| 2026-01-20 | 49.61 | $48.92 | 64245 |
| 2026-01-16 | 49.69 | $50.04 | 51127 |
| 2026-01-15 | 49.54 | $49.71 | 46600 |
| 2026-01-14 | 49.43 | $49.78 | 24500 |
| 2026-01-13 | 49.29 | $49.50 | 50734 |
| 2026-01-12 | 49.18 | $49.71 | 60700 |
| 2026-01-09 | 49.01 | $49.57 | 22407 |
| 2026-01-08 | 48.84 | $49.20 | 15335 |
| 2026-01-07 | 48.71 | $49.06 | 19300 |
| 2026-01-06 | 48.59 | $49.21 | 31500 |
| 2026-01-05 | 48.42 | $48.94 | 113300 |
| 2026-01-02 | 48.27 | $48.74 | 199300 |
| 2025-12-31 | 48.14 | $48.00 | 40800 |
| 2025-12-30 | 48.15 | $48.27 | 29311 |
| 2025-12-29 | 48.10 | $48.00 | 42900 |
| 2025-12-26 | 48.09 | $48.15 | 19300 |
| 2025-12-24 | 48.06 | $47.99 | 6636 |
| 2025-12-23 | 48.05 | $47.77 | 18200 |
| 2025-12-22 | 48.08 | $47.74 | 30500 |
| 2025-12-19 | 48.12 | $47.80 | 37333 |
| 2025-12-18 | 48.16 | $48.27 | 56730 |
| 2025-12-17 | 48.10 | $47.93 | 33528 |
| 2025-12-16 | 48.10 | $48.06 | 16900 |
| 2025-12-15 | 48.07 | $48.25 | 23933 |
| 2025-12-12 | 47.99 | $47.96 | 19100 |
| 2025-12-11 | 47.96 | $48.27 | 21000 |
| 2025-12-10 | 47.86 | $48.09 | 14624 |
| 2025-12-09 | 47.78 | $47.72 | 207211 |
| 2025-12-08 | 47.77 | $47.94 | 314900 |
| 2025-12-05 | 47.70 | $47.88 | 20833 |
| 2025-12-04 | 47.64 | $48.07 | 99100 |
| 2025-12-03 | 47.52 | $47.84 | 39300 |
| 2025-12-02 | 47.43 | $47.77 | 373532 |
| 2025-12-01 | 47.34 | $47.64 | 667400 |
| 2025-11-28 | 47.26 | $47.75 | 6114 |
| 2025-11-26 | 47.15 | $47.56 | 16328 |
| 2025-11-25 | 47.06 | $47.24 | 16743 |
| 2025-11-24 | 47.02 | $46.54 | 12118 |
| 2025-11-21 | 47.12 | $46.73 | 32300 |
| 2025-11-20 | 47.19 | $46.10 | 24600 |
| 2025-11-19 | 47.42 | $46.72 | 15942 |
| 2025-11-18 | 47.54 | $46.62 | 39600 |
| 2025-11-17 | 47.71 | $47.05 | 26800 |
| 2025-11-14 | 47.81 | $47.50 | 18342 |
| 2025-11-13 | 47.83 | $47.83 | 17700 |
| 2025-11-12 | 47.78 | $48.40 | 39300 |
| 2025-11-11 | 47.60 | $48.08 | 10500 |
| 2025-11-10 | 47.45 | $47.66 | 18500 |
| 2025-11-07 | 47.37 | $47.11 | 21001 |
| 2025-11-06 | 47.39 | $46.97 | 16504 |
| 2025-11-05 | 47.44 | $47.41 | 30200 |
| 2025-11-04 | 47.41 | $47.01 | 16449 |
| 2025-11-03 | 47.45 | $47.22 | 26700 |
| 2025-10-31 | 47.45 | $47.12 | 29117 |
| 2025-10-30 | 47.47 | $47.37 | 13246 |
| 2025-10-29 | 47.44 | $47.41 | 21400 |
| 2025-10-28 | 47.40 | $47.40 | 294718 |
| 2025-10-27 | 47.34 | $47.49 | 49824 |
| 2025-10-24 | 47.25 | $47.33 | 857100 |
| 2025-10-23 | 47.18 | $47.30 | 90632 |
| 2025-10-22 | 47.11 | $47.05 | 18000 |
| 2025-10-21 | 47.07 | $47.05 | 161714 |
| 2025-10-20 | 47.02 | $47.23 | 331600 |
| 2025-10-17 | 46.93 | $46.93 | 15400 |
| 2025-10-16 | 46.88 | $46.79 | 22621 |
| 2025-10-15 | 46.85 | $46.65 | 24200 |
| 2025-10-14 | 46.84 | $46.76 | 15046 |
| 2025-10-13 | 46.80 | $46.70 | 17518 |
| 2025-10-10 | 46.77 | $46.43 | 97300 |
| 2025-10-09 | 46.79 | $46.96 | 29300 |
| 2025-10-08 | 46.69 | $47.14 | 21808 |
| 2025-10-07 | 46.54 | $46.81 | 14700 |
| 2025-10-06 | 46.43 | $46.90 | 13831 |
| 2025-10-03 | 46.29 | $46.98 | 26885 |
| 2025-10-02 | 46.10 | $46.86 | 26829 |
| 2025-10-01 | 45.90 | $46.64 | 300447 |
| 2025-09-30 | 45.72 | $46.05 | 22931 |
| 2025-09-29 | 45.63 | $45.77 | 36422 |
| 2025-09-26 | 45.58 | $45.75 | 239936 |
| 2025-09-25 | 45.53 | $45.41 | 23200 |
| 2025-09-24 | 45.55 | $45.58 | 17800 |
| 2025-09-23 | 45.53 | $45.39 | 27900 |
| 2025-09-22 | 45.55 | $45.59 | 16005 |
| 2025-09-19 | 45.52 | $45.60 | 222500 |
| 2025-09-18 | 45.49 | $45.60 | 17800 |
| 2025-09-17 | 45.46 | $45.18 | 20411 |
| 2025-09-16 | 45.50 | $45.21 | 50227 |
| 2025-09-15 | 45.55 | $45.71 | 22738 |
| 2025-09-12 | 45.50 | $45.54 | 22000 |
| 2025-09-11 | 45.47 | $45.63 | 15035 |
| 2025-09-10 | 45.42 | $45.34 | 45900 |
| 2025-09-09 | 45.43 | $45.53 | 17600 |
| 2025-09-08 | 45.39 | $45.28 | 38200 |
| 2025-09-05 | 45.40 | $45.18 | 153600 |
| 2025-09-04 | 45.43 | $45.27 | 36700 |
| 2025-09-03 | 45.44 | $44.95 | 21800 |
| 2025-09-02 | 45.53 | $44.87 | 43631 |
| 2025-08-29 | 45.64 | $45.25 | 18500 |
| 2025-08-28 | 45.69 | $45.55 | 25211 |
| 2025-08-27 | 45.69 | $45.51 | 12600 |
| 2025-08-26 | 45.69 | $45.58 | 17000 |
| 2025-08-25 | 45.67 | $45.77 | 40709 |
| 2025-08-22 | 45.61 | $46.12 | 10513 |
| 2025-08-21 | 45.46 | $45.86 | 29038 |
| 2025-08-20 | 45.34 | $45.91 | 43500 |
| 2025-08-19 | 45.19 | $45.64 | 69611 |
| 2025-08-18 | 45.08 | $45.50 | 26237 |
| 2025-08-15 | 44.97 | $45.47 | 28200 |
| 2025-08-14 | 44.85 | $45.51 | 17000 |
| 2025-08-13 | 44.70 | $45.15 | 30503 |
| 2025-08-12 | 44.61 | $44.95 | 36311 |
| 2025-08-11 | 44.54 | $44.75 | 25827 |
| 2025-08-08 | 44.50 | $44.84 | 21900 |
| 2025-08-07 | 44.44 | $44.65 | 31300 |
| 2025-08-06 | 44.41 | $44.14 | 22700 |
| 2025-08-05 | 44.48 | $44.30 | 298628 |
| 2025-08-04 | 44.54 | $44.33 | 20914 |
| 2025-08-01 | 44.59 | $43.76 | 330300 |
| 2025-07-31 | 44.78 | $44.43 | 23734 |
| 2025-07-30 | 44.85 | $44.91 | 29429 |
| 2025-07-29 | 44.83 | $44.92 | 72715 |
| 2025-07-28 | 44.81 | $44.85 | 78600 |
| 2025-07-25 | 44.80 | $45.17 | 19000 |
| 2025-07-24 | 44.72 | $45.04 | 23621 |
| 2025-07-23 | 44.65 | $45.40 | 23325 |
| 2025-07-22 | 44.50 | $44.59 | 29739 |
| 2025-07-21 | 44.49 | $44.55 | 67100 |
| 2025-07-18 | 44.49 | $44.55 | 356900 |
| 2025-07-17 | 44.50 | $44.75 | 200900 |
| 2025-07-16 | 44.46 | $44.55 | 188300 |
| 2025-07-15 | 44.46 | $44.44 | 38603 |
| 2025-07-14 | 44.48 | $44.74 | 27600 |
| 2025-07-11 | 44.45 | $44.62 | 21000 |
| 2025-07-10 | 44.44 | $45.04 | 40700 |
| 2025-07-09 | 44.34 | $44.99 | 25027 |
| 2025-07-08 | 44.23 | $44.61 | 24814 |
| 2025-07-07 | 44.19 | $44.20 | 45612 |
| 2025-07-03 | 44.23 | $44.34 | 43000 |
| 2025-07-02 | 44.25 | $44.25 | 127641 |
| 2025-07-01 | 44.29 | $44.05 | 70500 |
| 2025-06-30 | 44.38 | $44.08 | 41400 |
| 2025-06-27 | 44.49 | $44.21 | 72212 |
| 2025-06-26 | 44.59 | $43.77 | 53900 |
| 2025-06-25 | 44.79 | $43.60 | 50300 |
| 2025-06-24 | 45.07 | $44.03 | 54036 |
| 2025-06-23 | 45.30 | $43.73 | 44900 |
| 2025-06-20 | 45.64 | $43.58 | 55234 |
| 2025-06-18 | 46.05 | $45.30 | 97900 |
| 2025-06-17 | 46.17 | $45.29 | 50200 |
| 2025-06-16 | 46.31 | $45.68 | 106507 |
| 2025-06-13 | 46.39 | $45.55 | 100036 |
| 2025-06-12 | 46.50 | $46.17 | 123307 |
| 2025-06-11 | 46.49 | $46.13 | 27004 |
| 2025-06-10 | 46.49 | $46.38 | 24600 |
| 2025-06-09 | 46.43 | $46.26 | 39000 |
| 2025-06-06 | 46.39 | $46.40 | 20900 |
| 2025-06-05 | 46.30 | $46.12 | 52232 |
| 2025-06-04 | 46.26 | $46.11 | 30300 |
| 2025-06-03 | 46.20 | $45.96 | 123100 |
| 2025-06-02 | 46.16 | $46.07 | 395700 |
| 2025-05-30 | 46.09 | $46.02 | 40000 |
| 2025-05-29 | 46.02 | $45.83 | 64123 |
| 2025-05-28 | 45.96 | $45.88 | 31717 |
| 2025-05-27 | 45.89 | $46.07 | 33400 |
| 2025-05-23 | 45.75 | $45.38 | 60635 |
| 2025-05-22 | 45.74 | $45.77 | 158714 |
| 2025-05-21 | 45.64 | $45.76 | 90449 |
| 2025-05-20 | 45.51 | $46.09 | 75246 |
| 2025-05-19 | 45.30 | $46.00 | 347602 |
| 2025-05-16 | 45.06 | $45.67 | 82717 |
| 2025-05-15 | 44.85 | $45.42 | 63100 |
| 2025-05-14 | 44.65 | $45.10 | 30300 |
| 2025-05-13 | 44.49 | $45.11 | 37132 |
| 2025-05-12 | 44.30 | $45.21 | 91930 |
| 2025-05-09 | 44.05 | $44.69 | 38200 |
| 2025-05-08 | 43.87 | $44.42 | 148000 |
| 2025-05-07 | 43.71 | $44.64 | 26010 |
| 2025-05-06 | 43.48 | $44.01 | 29939 |
| 2025-05-05 | 43.35 | $44.59 | 31600 |
| 2025-05-02 | 43.07 | $44.65 | 34400 |
| 2025-05-01 | 42.74 | $43.98 | 98400 |
| 2025-04-30 | 42.49 | $43.79 | 27907 |
| 2025-04-29 | 42.25 | $43.65 | 30647 |
| 2025-04-28 | 41.99 | $43.25 | 28621 |
| 2025-04-25 | 41.79 | $43.50 | 44800 |
| 2025-04-24 | 41.50 | $43.02 | 40802 |
| 2025-04-23 | 41.27 | $42.94 | 69240 |
| 2025-04-22 | 41.02 | $42.16 | 31604 |
| 2025-04-21 | 40.91 | $40.89 | 44100 |
| 2025-04-17 | 41.05 | $41.69 | 33635 |
| 2025-04-16 | 41.05 | $41.15 | 27000 |
| 2025-04-15 | 41.18 | $41.80 | 44000 |
| 2025-04-14 | 41.20 | $41.15 | 32648 |
| 2025-04-11 | 41.36 | $41.00 | 46700 |
| 2025-04-10 | 41.59 | $40.46 | 71300 |
| 2025-04-09 | 41.97 | $42.06 | 80600 |
| 2025-04-08 | 42.09 | $38.92 | 80500 |
| 2025-04-07 | 42.90 | $39.34 | 194000 |
| 2025-04-04 | 43.75 | $40.48 | 52321 |
| 2025-04-03 | 44.50 | $43.11 | 110449 |
| 2025-04-02 | 44.82 | $44.25 | 169900 |
| 2025-04-01 | 44.95 | $44.31 | 272300 |
| 2025-03-31 | 45.09 | $44.16 | 62223 |
| 2025-03-28 | 45.29 | $44.59 | 28415 |
| 2025-03-27 | 45.42 | $44.90 | 43125 |
| 2025-03-26 | 45.51 | $44.92 | 37400 |
| 2025-03-25 | 45.61 | $45.40 | 199826 |
| 2025-03-24 | 45.62 | $45.27 | 66200 |
| 2025-03-21 | 45.66 | $45.32 | 104000 |
| 2025-03-20 | 45.69 | $45.64 | 497300 |
| 2025-03-19 | 45.66 | $45.87 | 164900 |
| 2025-03-18 | 45.58 | $45.70 | 127421 |
| 2025-03-17 | 45.51 | $45.69 | 80700 |
| 2025-03-14 | 45.43 | $45.39 | 35700 |
| 2025-03-13 | 45.40 | $44.38 | 127600 |
| 2025-03-12 | 45.58 | $44.73 | 49800 |
| 2025-03-11 | 45.71 | $44.50 | 30136 |
| 2025-03-10 | 45.91 | $44.82 | 82400 |
| 2025-03-07 | 46.07 | $45.80 | 135018 |
| 2025-03-06 | 46.04 | $45.65 | 97100 |
| 2025-03-05 | 46.03 | $45.96 | 180042 |
| 2025-03-04 | 45.96 | $45.64 | 77342 |
| 2025-03-03 | 45.93 | $45.98 | 74700 |
| 2025-02-28 | 45.82 | $45.77 | 94400 |
| 2025-02-27 | 45.74 | $45.47 | 75906 |
| 2025-02-26 | 45.70 | $45.68 | 72619 |
| 2025-02-25 | 45.61 | $45.55 | 46114 |
| 2025-02-24 | 45.52 | $45.25 | 62400 |
| 2025-02-21 | 45.48 | $45.10 | 43037 |
| 2025-02-20 | 45.46 | $45.29 | 48645 |
| 2025-02-19 | 45.39 | $45.14 | 77903 |
| 2025-02-18 | 45.33 | $45.60 | 45349 |
| 2025-02-14 | 45.16 | $45.37 | 39900 |
| 2025-02-13 | 45.01 | $45.28 | 88600 |
| 2025-02-12 | 44.85 | $45.27 | 26700 |
| 2025-02-11 | 44.65 | $44.98 | 38032 |
| 2025-02-10 | 44.49 | $44.70 | 60118 |
| 2025-02-07 | 44.35 | $44.45 | 33100 |
| 2025-02-06 | 44.23 | $44.68 | 63314 |
| 2025-02-05 | 44.05 | $44.29 | 70005 |
| 2025-02-04 | 43.91 | $43.77 | 59100 |
| 2025-02-03 | 43.86 | $43.60 | 261400 |
| 2025-01-31 | 43.83 | $44.04 | 31930 |
| 2025-01-30 | 43.70 | $44.42 | 41900 |
| 2025-01-29 | 43.46 | $43.87 | 21022 |
| 2025-01-28 | 43.29 | $43.75 | 62600 |
| 2025-01-27 | 43.12 | $43.66 | 38843 |
| 2025-01-24 | 42.94 | $43.54 | 20421 |
| 2025-01-23 | 42.76 | $43.71 | 32342 |
| 2025-01-22 | 42.50 | $43.22 | 16037 |
| 2025-01-21 | 42.30 | $43.30 | 27438 |
| 2025-01-17 | 42.06 | $42.86 | 23226 |
| 2025-01-16 | 41.86 | $42.28 | 28633 |
| 2025-01-15 | 41.76 | $42.11 | 21833 |
| 2025-01-14 | 41.67 | $41.85 | 18600 |
| 2025-01-13 | 41.62 | $41.75 | 81325 |
| 2025-01-10 | 41.59 | $41.81 | 86700 |
| 2025-01-08 | 41.54 | $41.94 | 33128 |
| 2025-01-07 | 41.45 | $41.92 | 40943 |
| 2025-01-06 | 41.35 | $41.61 | 39800 |
| 2025-01-03 | 41.31 | $41.53 | 61840 |
| 2025-01-02 | 41.27 | $41.46 | 273900 |
| 2024-12-31 | 41.24 | $41.21 | 156000 |
| 2024-12-30 | 41.27 | $41.10 | 69924 |
| 2024-12-27 | 41.31 | $41.15 | 15900 |
| 2024-12-26 | 41.36 | $41.31 | 8744 |
| 2024-12-24 | 41.38 | $41.29 | 9800 |
| 2024-12-23 | 41.41 | $41.16 | 26310 |
| 2024-12-20 | 41.47 | $40.76 | 82321 |
| 2024-12-19 | 41.63 | $41.02 | 30700 |
| 2024-12-18 | 41.76 | $41.14 | 30738 |
| 2024-12-17 | 41.88 | $41.71 | 69934 |
| 2024-12-16 | 41.90 | $41.75 | 29800 |
| 2024-12-13 | 41.91 | $41.99 | 17116 |
| 2024-12-12 | 41.88 | $41.94 | 17200 |
| 2024-12-11 | 41.85 | $42.16 | 28000 |
| 2024-12-10 | 41.76 | $41.91 | 14324 |
| 2024-12-09 | 41.72 | $42.19 | 36700 |
| 2024-12-06 | 41.61 | $42.12 | 21400 |
| 2024-12-05 | 41.49 | $42.00 | 27600 |
| 2024-12-04 | 41.38 | $41.97 | 24200 |
| 2024-12-03 | 41.26 | $41.89 | 45227 |
| 2024-12-02 | 41.14 | $41.73 | 363800 |
| 2024-11-29 | 41.03 | $41.44 | 9929 |
| 2024-11-27 | 40.97 | $41.09 | 36944 |
| 2024-11-26 | 40.98 | $41.12 | 86926 |
| 2024-11-25 | 40.98 | $41.43 | 43800 |
| 2024-11-22 | 40.92 | $41.30 | 16300 |
| 2024-11-21 | 40.87 | $41.05 | 29600 |
| 2024-11-20 | 40.87 | $40.82 | 45044 |
| 2024-11-19 | 40.93 | $40.79 | 36700 |
| 2024-11-18 | 41.00 | $40.81 | 36500 |
| 2024-11-15 | 41.08 | $40.88 | 77300 |
| 2024-11-14 | 41.16 | $41.05 | 42800 |
| 2024-11-13 | 41.22 | $40.73 | 61300 |
| 2024-11-12 | 41.36 | $40.88 | 18342 |
| 2024-11-11 | 41.49 | $41.47 | 12134 |
| 2024-11-08 | 41.52 | $41.32 | 12400 |
| 2024-11-07 | 41.59 | $41.43 | 23519 |
| 2024-11-06 | 41.65 | $41.21 | 31306 |
| 2024-11-05 | 41.76 | $41.53 | 29145 |
| 2024-11-04 | 41.82 | $41.51 | 32700 |
| 2024-11-01 | 41.90 | $41.61 | 60227 |
| 2024-10-31 | 41.97 | $41.21 | 18045 |
| 2024-10-30 | 42.13 | $41.55 | 33100 |
| 2024-10-29 | 42.26 | $41.92 | 11638 |
| 2024-10-28 | 42.32 | $42.41 | 19100 |
| 2024-10-25 | 42.29 | $41.95 | 12000 |
| 2024-10-24 | 42.34 | $41.99 | 163900 |
| 2024-10-23 | 42.40 | $42.22 | 63400 |
| 2024-10-22 | 42.42 | $42.22 | 386500 |
| 2024-10-21 | 42.45 | $42.45 | 210700 |
| 2024-10-18 | 42.42 | $42.69 | 14200 |
| 2024-10-17 | 42.34 | $42.45 | 29800 |
| 2024-10-16 | 42.30 | $42.25 | 9300 |
| 2024-10-15 | 42.29 | $41.96 | 59119 |
| 2024-10-14 | 42.34 | $42.68 | 7900 |
| 2024-10-11 | 42.25 | $42.42 | 11800 |
| 2024-10-10 | 42.19 | $42.20 | 10849 |
| 2024-10-09 | 42.17 | $42.41 | 18748 |
| 2024-10-08 | 42.10 | $41.88 | 15000 |
| 2024-10-07 | 42.13 | $41.93 | 11918 |
| 2024-10-04 | 42.16 | $42.19 | 18500 |
| 2024-10-03 | 42.13 | $41.78 | 40100 |
| 2024-10-02 | 42.19 | $42.08 | 113100 |
| 2024-10-01 | 42.19 | $42.10 | 264241 |
| 2024-09-30 | 42.18 | $42.34 | 32205 |
| 2024-09-27 | 42.12 | $42.51 | 16300 |
| 2024-09-26 | 42.02 | $42.54 | 30900 |
| 2024-09-25 | 41.89 | $42.00 | 35600 |
| 2024-09-24 | 41.85 | $42.04 | 20500 |
| 2024-09-23 | 41.80 | $41.86 | 14900 |
| 2024-09-20 | 41.78 | $41.54 | 96603 |
| 2024-09-19 | 41.82 | $42.29 | 12421 |
| 2024-09-18 | 41.71 | $41.67 | 12000 |
| 2024-09-17 | 41.71 | $41.77 | 14900 |
| 2024-09-16 | 41.69 | $41.87 | 16100 |
| 2024-09-13 | 41.64 | $41.74 | 16400 |
| 2024-09-12 | 41.62 | $41.57 | 16448 |
| 2024-09-11 | 41.62 | $41.54 | 17400 |
| 2024-09-10 | 41.64 | $41.32 | 28522 |
| 2024-09-09 | 41.70 | $41.36 | 13500 |
| 2024-09-06 | 41.76 | $41.03 | 15512 |
| 2024-09-05 | 41.91 | $41.35 | 23103 |
| 2024-09-04 | 42.00 | $41.55 | 34639 |
| 2024-09-03 | 42.07 | $41.84 | 128403 |
| 2024-08-30 | 42.09 | $42.60 | 7710 |
| 2024-08-29 | 41.95 | $42.44 | 11205 |
| 2024-08-28 | 41.82 | $42.07 | 21600 |
| 2024-08-27 | 41.74 | $42.15 | 19402 |
| 2024-08-26 | 41.64 | $42.17 | 13800 |
| 2024-08-23 | 41.51 | $42.15 | 20419 |
| 2024-08-22 | 41.37 | $41.86 | 11812 |
| 2024-08-21 | 41.26 | $41.82 | 17938 |
| 2024-08-20 | 41.14 | $41.66 | 20500 |
| 2024-08-19 | 41.04 | $42.01 | 76806 |
| 2024-08-16 | 40.85 | $41.56 | 28842 |
| 2024-08-15 | 40.73 | $41.66 | 16000 |
| 2024-08-14 | 40.57 | $41.20 | 69542 |
| 2024-08-13 | 40.48 | $40.89 | 18700 |
| 2024-08-12 | 40.44 | $40.53 | 26413 |
| 2024-08-09 | 40.48 | $40.73 | 15100 |
| 2024-08-08 | 40.49 | $40.49 | 21316 |
| 2024-08-07 | 40.54 | $39.93 | 50200 |
| 2024-08-06 | 40.73 | $39.62 | 20400 |
| 2024-08-05 | 41.02 | $39.52 | 27300 |
| 2024-08-02 | 41.37 | $40.42 | 54300 |
| 2024-08-01 | 41.60 | $41.21 | 1.2M |
| 2024-07-31 | 41.69 | $41.99 | 18100 |
| 2024-07-30 | 41.64 | $41.82 | 27000 |
| 2024-07-29 | 41.61 | $41.58 | 34600 |
| 2024-07-26 | 41.63 | $41.67 | 12800 |
| 2024-07-25 | 41.64 | $41.21 | 25623 |
| 2024-07-24 | 41.74 | $41.43 | 18833 |
| 2024-07-23 | 41.82 | $41.71 | 66200 |
| 2024-07-22 | 41.84 | $41.91 | 15030 |
| 2024-07-19 | 41.83 | $41.48 | 13700 |
| 2024-07-18 | 41.91 | $41.55 | 27500 |
| 2024-07-17 | 41.99 | $41.72 | 35542 |
| 2024-07-16 | 42.05 | $42.06 | 27800 |
| 2024-07-15 | 42.04 | $42.11 | 17302 |
| 2024-07-12 | 42.01 | $42.49 | 15200 |
| 2024-07-11 | 41.91 | $42.07 | 24600 |
| 2024-07-10 | 41.88 | $42.16 | 81100 |
| 2024-07-09 | 41.82 | $41.56 | 26300 |
| 2024-07-08 | 41.88 | $41.93 | 27646 |
| 2024-07-05 | 41.87 | $42.16 | 23441 |
| 2024-07-03 | 41.81 | $41.89 | 27800 |
| 2024-07-02 | 41.80 | $41.70 | 82700 |
| 2024-07-01 | 41.83 | $41.89 | 214038 |
| 2024-06-28 | 41.82 | $41.57 | 392627 |
| 2024-06-27 | 41.88 | $41.56 | 21112 |
| 2024-06-26 | 41.96 | $41.63 | 13800 |
| 2024-06-25 | 42.03 | $41.92 | 40639 |
| 2024-06-24 | 42.04 | $41.85 | 95335 |
| 2024-06-21 | 42.08 | $41.71 | 29200 |
| 2024-06-20 | 42.15 | $42.05 | 66700 |
| 2024-06-18 | 42.16 | $41.79 | 23296 |
| 2024-06-17 | 42.23 | $41.68 | 27000 |
| 2024-06-14 | 42.33 | $41.61 | 24320 |
| 2024-06-13 | 42.46 | $42.02 | 18800 |
| 2024-06-12 | 42.52 | $42.35 | 24300 |
| 2024-06-11 | 42.52 | $41.99 | 20600 |
| 2024-06-10 | 42.60 | $42.40 | 12842 |
| 2024-06-07 | 42.59 | $42.47 | 14109 |
| 2024-06-06 | 42.58 | $42.70 | 16112 |
| 2024-06-05 | 42.50 | $42.51 | 34800 |
| 2024-06-04 | 42.46 | $42.13 | 38227 |
| 2024-06-03 | 42.48 | $42.20 | 59100 |
| 2024-05-31 | 42.49 | $42.31 | 20900 |
| 2024-05-30 | 42.48 | $42.03 | 46900 |
| 2024-05-29 | 42.52 | $41.85 | 44424 |
| 2024-05-28 | 42.60 | $42.24 | 34100 |
| 2024-05-24 | 42.61 | $42.43 | 38740 |
| 2024-05-23 | 42.57 | $42.29 | 32700 |
| 2024-05-22 | 42.56 | $42.30 | 23900 |
| 2024-05-21 | 42.54 | $42.58 | 14741 |
| 2024-05-20 | 42.46 | $42.61 | 58900 |
| 2024-05-17 | 42.35 | $42.54 | 27834 |
| 2024-05-16 | 42.23 | $42.52 | 58700 |
| 2024-05-15 | 42.10 | $42.65 | 24900 |
| 2024-05-14 | 41.91 | $42.43 | 22400 |
| 2024-05-13 | 41.73 | $42.26 | 20227 |
| 2024-05-10 | 41.57 | $42.26 | 24313 |
| 2024-05-09 | 41.37 | $42.03 | 15635 |
| 2024-05-08 | 41.18 | $41.78 | 18318 |
| 2024-05-07 | 41.02 | $41.61 | 23800 |
| 2024-05-06 | 40.86 | $41.17 | 631400 |
| 2024-05-03 | 40.77 | $40.91 | 38000 |
| 2024-05-02 | 40.72 | $40.68 | 28300 |
| 2024-05-01 | 40.71 | $40.48 | 55849 |
| 2024-04-30 | 40.74 | $40.63 | 16016 |
| 2024-04-29 | 40.74 | $40.96 | 14149 |
| 2024-04-26 | 40.67 | $41.02 | 15800 |
| 2024-04-25 | 40.58 | $40.63 | 15629 |
| 2024-04-24 | 40.55 | $40.75 | 12521 |
| 2024-04-23 | 40.49 | $40.88 | 12925 |
| 2024-04-22 | 40.39 | $40.53 | 42635 |
| 2024-04-19 | 40.35 | $40.06 | 20000 |
| 2024-04-18 | 40.40 | $39.90 | 17425 |
| 2024-04-17 | 40.50 | $39.96 | 13300 |
| 2024-04-16 | 40.59 | $39.97 | 16442 |
| 2024-04-15 | 40.70 | $40.20 | 31121 |
| 2024-04-12 | 40.78 | $40.22 | 22800 |
| 2024-04-11 | 40.86 | $40.52 | 19239 |
| 2024-04-10 | 40.89 | $40.56 | 13041 |
| 2024-04-09 | 40.91 | $40.54 | 14816 |
| 2024-04-08 | 40.93 | $40.67 | 34400 |
| 2024-04-05 | 40.94 | $40.51 | 19002 |
| 2024-04-04 | 40.97 | $40.40 | 32200 |
| 2024-04-03 | 41.03 | $40.70 | 31500 |
| 2024-04-02 | 41.03 | $40.71 | 58505 |
| 2024-04-01 | 41.03 | $41.16 | 98523 |
| 2024-03-28 | 40.92 | $41.05 | 1.9M |
| 2024-03-27 | 40.82 | $41.00 | 47500 |
| 2024-03-26 | 40.71 | $40.73 | 23542 |
| 2024-03-25 | 40.64 | $40.69 | 36113 |
| 2024-03-22 | 40.56 | $40.70 | 49000 |
| 2024-03-21 | 40.46 | $40.67 | 1.6M |
| 2024-03-20 | 40.35 | $40.39 | 23600 |
| 2024-03-19 | 40.27 | $40.15 | 19700 |
| 2024-03-18 | 40.23 | $40.08 | 21400 |
| 2024-03-15 | 40.20 | $40.19 | 27718 |
| 2024-03-14 | 40.13 | $40.23 | 20900 |
| 2024-03-13 | 40.04 | $40.32 | 25900 |
| 2024-03-12 | 39.92 | $40.30 | 20631 |
| 2024-03-11 | 39.78 | $39.87 | 19800 |
| 2024-03-08 | 39.70 | $39.78 | 66243 |
| 2024-03-07 | 39.62 | $40.01 | 37209 |
| 2024-03-06 | 39.48 | $39.51 | 33716 |
| 2024-03-05 | 39.42 | $39.25 | 33300 |
| 2024-03-04 | 39.40 | $39.42 | 43819 |
| 2024-03-01 | 39.34 | $39.49 | 172806 |
| 2024-02-29 | 39.26 | $39.29 | 55202 |
| 2024-02-28 | 39.20 | $39.13 | 24200 |
| 2024-02-27 | 39.16 | $39.30 | 16100 |
| 2024-02-26 | 39.07 | $39.21 | 23923 |
| 2024-02-23 | 38.99 | $39.29 | 63807 |
| 2024-02-22 | 38.88 | $39.25 | 35500 |
| 2024-02-21 | 38.76 | $38.92 | 47300 |
| 2024-02-20 | 38.68 | $38.91 | 56900 |
| 2024-02-16 | 38.59 | $38.80 | 33126 |
| 2024-02-15 | 38.50 | $38.72 | 14529 |
| 2024-02-14 | 38.42 | $38.45 | 28233 |
| 2024-02-13 | 38.38 | $38.00 | 28803 |
| 2024-02-12 | 38.43 | $38.41 | 34500 |
| 2024-02-09 | 38.40 | $38.39 | 22549 |
| 2024-02-08 | 38.36 | $38.29 | 34248 |
| 2024-02-07 | 38.34 | $38.33 | 51100 |
| 2024-02-06 | 38.30 | $38.46 | 75232 |
| 2024-02-05 | 38.23 | $38.29 | 37100 |
| 2024-02-02 | 38.18 | $38.25 | 156200 |
| 2024-02-01 | 38.13 | $38.33 | 290600 |
| 2024-01-31 | 38.05 | $38.21 | 27700 |
| 2024-01-30 | 37.98 | $38.36 | 19900 |
| 2024-01-29 | 37.87 | $38.38 | 25308 |
| 2024-01-26 | 37.73 | $38.20 | 37300 |
| 2024-01-25 | 37.61 | $37.85 | 39036 |
| 2024-01-24 | 37.55 | $37.63 | 91100 |
| 2024-01-23 | 37.51 | $37.34 | 38922 |
| 2024-01-22 | 37.54 | $37.39 | 19235 |
| 2024-01-19 | 37.55 | $37.29 | 29300 |
| 2024-01-18 | 37.59 | $37.33 | 29809 |
| 2024-01-17 | 37.63 | $36.98 | 26540 |
| 2024-01-16 | 37.74 | $37.25 | 53900 |
| 2024-01-12 | 37.82 | $37.64 | 1.0M |
| 2024-01-11 | 37.82 | $37.46 | 20034 |
| 2024-01-10 | 37.86 | $37.62 | 19300 |
| 2024-01-09 | 37.87 | $37.56 | 37300 |
| 2024-01-08 | 37.89 | $37.84 | 17609 |
| 2024-01-05 | 37.85 | $37.48 | 29200 |
| 2024-01-04 | 37.88 | $37.53 | 41905 |
| 2024-01-03 | 37.90 | $37.42 | 103914 |
| 2024-01-02 | 37.95 | $37.73 | 153200 |
| 2023-12-29 | 37.94 | $37.77 | 26625 |
| 2023-12-28 | 37.91 | $37.69 | 20300 |
| 2023-12-27 | 37.89 | $37.74 | 30500 |
| 2023-12-26 | 37.85 | $37.84 | 38100 |
| 2023-12-22 | 37.78 | $37.64 | 26500 |
| 2023-12-21 | 37.74 | $37.72 | 22232 |
| 2023-12-20 | 37.68 | $37.42 | 34800 |
| 2023-12-19 | 37.66 | $37.69 | 26900 |
| 2023-12-18 | 37.58 | $37.53 | 60200 |
| 2023-12-15 | 37.52 | $37.50 | 22600 |
| 2023-12-14 | 37.45 | $37.63 | 28641 |
| 2023-12-13 | 37.34 | $37.64 | 16507 |
| 2023-12-12 | 37.20 | $37.36 | 27243 |
| 2023-12-11 | 37.10 | $37.34 | 25044 |
| 2023-12-08 | 36.98 | $37.35 | 27000 |
| 2023-12-07 | 36.84 | $36.93 | 32846 |
| 2023-12-06 | 36.76 | $36.92 | 22823 |
| 2023-12-05 | 36.66 | $36.81 | 24324 |
| 2023-12-04 | 36.57 | $36.85 | 105400 |
| 2023-12-01 | 36.46 | $36.75 | 570932 |
| 2023-11-30 | 36.34 | $36.59 | 2.6M |
| 2023-11-29 | 36.24 | $36.33 | 30541 |
| 2023-11-28 | 36.18 | $36.15 | 37319 |
| 2023-11-27 | 36.14 | $36.27 | 11300 |
| 2023-11-24 | 36.06 | $36.50 | 10426 |
| 2023-11-22 | 35.92 | $36.29 | 21200 |
| 2023-11-21 | 35.81 | $36.15 | 16901 |
| 2023-11-20 | 35.70 | $36.22 | 30205 |
| 2023-11-17 | 35.56 | $36.16 | 35900 |
| 2023-11-16 | 35.41 | $35.87 | 22702 |
| 2023-11-15 | 35.29 | $35.90 | 39200 |
| 2023-11-14 | 35.14 | $35.81 | 16037 |
| 2023-11-13 | 35.00 | $35.41 | 20900 |
| 2023-11-10 | 34.91 | $35.38 | 8101 |
| 2023-11-09 | 34.81 | $35.27 | 15600 |
| 2023-11-08 | 34.73 | $35.14 | 9300 |
| 2023-11-07 | 34.66 | $35.02 | 14600 |
| 2023-11-06 | 34.60 | $35.08 | 71900 |
| 2023-11-03 | 34.52 | $35.10 | 36803 |
| 2023-11-02 | 34.43 | $35.30 | 44200 |
| 2023-11-01 | 34.28 | $34.72 | 64804 |
| 2023-10-31 | 34.23 | $34.41 | 21132 |
| 2023-10-30 | 34.24 | $34.28 | 18310 |
| 2023-10-27 | 34.28 | $33.84 | 11200 |
| 2023-10-26 | 34.43 | $34.10 | 15900 |
| 2023-10-25 | 34.54 | $34.26 | 10726 |
| 2023-10-24 | 34.64 | $34.39 | 15700 |
| 2023-10-23 | 34.74 | $34.06 | 25320 |
| 2023-10-20 | 34.92 | $34.16 | 14400 |
| 2023-10-19 | 35.11 | $34.51 | 23836 |
| 2023-10-18 | 35.26 | $34.96 | 23400 |
| 2023-10-17 | 35.33 | $35.47 | 19726 |
| 2023-10-16 | 35.32 | $35.50 | 18826 |
| 2023-10-13 | 35.29 | $35.40 | 14947 |
| 2023-10-12 | 35.29 | $35.63 | 23700 |
| 2023-10-11 | 35.23 | $35.73 | 28714 |
| 2023-10-10 | 35.14 | $35.55 | 17500 |
| 2023-10-09 | 35.09 | $35.10 | 84200 |
| 2023-10-06 | 35.11 | $35.25 | 26003 |
| 2023-10-05 | 35.11 | $34.91 | 26800 |
| 2023-10-04 | 35.19 | $34.81 | 14600 |
| 2023-10-03 | 35.30 | $34.79 | 27900 |
| 2023-10-02 | 35.43 | $35.05 | 148610 |
| 2023-09-29 | 35.53 | $35.44 | 25000 |
| 2023-09-28 | 35.56 | $35.37 | 14200 |
| 2023-09-27 | 35.62 | $35.24 | 24500 |
| 2023-09-26 | 35.71 | $35.22 | 15706 |
| 2023-09-25 | 35.83 | $35.57 | 215811 |
| 2023-09-22 | 35.88 | $35.71 | 15601 |
| 2023-09-21 | 35.92 | $35.66 | 28600 |
| 2023-09-20 | 35.97 | $36.10 | 12600 |
| 2023-09-19 | 35.94 | $36.03 | 47200 |
| 2023-09-18 | 35.92 | $35.96 | 19616 |
| 2023-09-15 | 35.91 | $36.22 | 21236 |
| 2023-09-14 | 35.84 | $36.38 | 29900 |
| 2023-09-13 | 35.72 | $35.60 | 27700 |
| 2023-09-12 | 35.76 | $35.75 | 25528 |
| 2023-09-11 | 35.77 | $35.95 | 68025 |
| 2023-09-08 | 35.73 | $35.72 | 28720 |
| 2023-09-07 | 35.74 | $35.68 | 30200 |
| 2023-09-06 | 35.77 | $35.71 | 14427 |
| 2023-09-05 | 35.79 | $35.77 | 24646 |
| 2023-09-01 | 35.80 | $36.04 | 26002 |
| 2023-08-31 | 35.75 | $35.98 | 25715 |
| 2023-08-30 | 35.71 | $36.08 | 15600 |
| 2023-08-29 | 35.65 | $36.25 | 35431 |
| 2023-08-28 | 35.54 | $35.96 | 26700 |
| 2023-08-25 | 35.47 | $35.61 | 21500 |
| 2023-08-24 | 35.47 | $35.40 | 15500 |
| 2023-08-23 | 35.51 | $35.62 | 20500 |
| 2023-08-22 | 35.51 | $35.34 | 8915 |
| 2023-08-21 | 35.58 | $35.37 | 28200 |
| 2023-08-18 | 35.65 | $35.24 | 44111 |
| 2023-08-17 | 35.76 | $35.22 | 17800 |
| 2023-08-16 | 35.90 | $35.54 | 12500 |
| 2023-08-15 | 35.99 | $35.70 | 83248 |
| 2023-08-14 | 36.06 | $36.07 | 17226 |
| 2023-08-11 | 36.06 | $36.01 | 23210 |
| 2023-08-10 | 36.08 | $36.25 | 33100 |
| 2023-08-09 | 36.05 | $36.07 | 48100 |
| 2023-08-08 | 36.06 | $36.03 | 32300 |
| 2023-08-07 | 36.08 | $35.99 | 105442 |
| 2023-08-04 | 36.10 | $35.74 | 78200 |
| 2023-08-03 | 36.19 | $35.83 | 13500 |
| 2023-08-02 | 36.26 | $35.98 | 36700 |
| 2023-08-01 | 36.32 | $36.51 | 135845 |
| 2023-07-31 | 36.28 | $36.80 | 27100 |
| 2023-07-28 | 36.17 | $36.66 | 96231 |
| 2023-07-27 | 36.07 | $36.54 | 21910 |
| 2023-07-26 | 35.98 | $36.27 | 30600 |
| 2023-07-25 | 35.94 | $36.36 | 37400 |
| 2023-07-24 | 35.87 | $36.39 | 24546 |
| 2023-07-21 | 35.78 | $36.42 | 23800 |
| 2023-07-20 | 35.67 | $36.25 | 28900 |
| 2023-07-19 | 35.59 | $36.06 | 32141 |
| 2023-07-18 | 35.53 | $36.00 | 19321 |
| 2023-07-17 | 35.48 | $35.82 | 27121 |
| 2023-07-14 | 35.46 | $35.84 | 21615 |
| 2023-07-13 | 35.43 | $35.97 | 8129 |
| 2023-07-12 | 35.38 | $35.71 | 15102 |
| 2023-07-11 | 35.38 | $35.33 | 43600 |
| 2023-07-10 | 35.46 | $35.12 | 30607 |
| 2023-07-07 | 35.60 | $35.03 | 56000 |
| 2023-07-06 | 35.79 | $35.10 | 116300 |
| 2023-07-05 | 35.99 | $35.82 | 29509 |
| 2023-07-03 | 36.08 | $36.15 | 98702 |
| 2023-06-30 | 36.12 | $36.24 | 72636 |
| 2023-06-29 | 36.14 | $35.84 | 20700 |
| 2023-06-28 | 36.25 | $35.74 | 44331 |
| 2023-06-27 | 36.41 | $35.60 | 41000 |
| 2023-06-26 | 36.63 | $35.35 | 12923 |
| 2023-06-23 | 36.93 | $35.30 | 32341 |
| 2023-06-22 | 37.29 | $36.96 | 36700 |
| 2023-06-21 | 37.36 | $37.01 | 29600 |
| 2023-06-20 | 37.44 | $37.30 | 24600 |
| 2023-06-16 | 37.46 | $37.63 | 32000 |
| 2023-06-15 | 37.41 | $37.63 | 21111 |
| 2023-06-14 | 37.36 | $37.49 | 82100 |
| 2023-06-13 | 37.33 | $37.52 | 89800 |
| 2023-06-12 | 37.29 | $37.38 | 75915 |
| 2023-06-09 | 37.28 | $37.20 | 22927 |
| 2023-06-08 | 37.29 | $37.35 | 25300 |
| 2023-06-07 | 37.28 | $37.24 | 18000 |
| 2023-06-06 | 37.29 | $37.41 | 42404 |
| 2023-06-05 | 37.27 | $37.22 | 25526 |
| 2023-06-02 | 37.28 | $37.43 | 48900 |
| 2023-06-01 | 37.25 | $36.89 | 46900 |
| 2023-05-31 | 37.33 | $36.67 | 23105 |
| 2023-05-30 | 37.46 | $37.01 | 33518 |
| 2023-05-26 | 37.55 | $37.44 | 43500 |
| 2023-05-25 | 37.56 | $37.05 | 20516 |
| 2023-05-24 | 37.66 | $37.02 | 43926 |
| 2023-05-23 | 37.77 | $37.49 | 37900 |
| 2023-05-22 | 37.80 | $37.88 | 54735 |
| 2023-05-19 | 37.76 | $37.94 | 138600 |
| 2023-05-18 | 37.69 | $37.78 | 78305 |
| 2023-05-17 | 37.64 | $37.58 | 16117 |
| 2023-05-16 | 37.63 | $37.40 | 20900 |
| 2023-05-15 | 37.65 | $37.67 | 97000 |
| 2023-05-12 | 37.62 | $37.55 | 32500 |
| 2023-05-11 | 37.60 | $37.45 | 35500 |
| 2023-05-10 | 37.60 | $37.33 | 19131 |
| 2023-05-09 | 37.63 | $37.44 | 73445 |
| 2023-05-08 | 37.63 | $37.63 | 12829 |
| 2023-05-05 | 37.60 | $37.57 | 31602 |
| 2023-05-04 | 37.57 | $37.10 | 57800 |
| 2023-05-03 | 37.63 | $37.20 | 20600 |
| 2023-05-02 | 37.68 | $37.27 | 18500 |
| 2023-05-01 | 37.72 | $37.76 | 70113 |
| 2023-04-28 | 37.66 | $37.58 | 33000 |
| 2023-04-27 | 37.62 | $37.62 | 19200 |
| 2023-04-26 | 37.57 | $37.21 | 53100 |
| 2023-04-25 | 37.59 | $37.36 | 33000 |
| 2023-04-24 | 37.58 | $37.73 | 23700 |
| 2023-04-21 | 37.50 | $37.71 | 25419 |
| 2023-04-20 | 37.39 | $37.46 | 88700 |
| 2023-04-19 | 37.33 | $37.53 | 132700 |
| 2023-04-18 | 37.23 | $37.59 | 42600 |
| 2023-04-17 | 37.10 | $37.52 | 15606 |
| 2023-04-14 | 36.97 | $37.50 | 26516 |
| 2023-04-13 | 36.81 | $37.37 | 59041 |
| 2023-04-12 | 36.66 | $37.08 | 26041 |
| 2023-04-11 | 36.54 | $36.98 | 16500 |
| 2023-04-10 | 36.42 | $37.01 | 63200 |
| 2023-04-06 | 36.27 | $36.82 | 60340 |
| 2023-04-05 | 36.14 | $36.54 | 26200 |
| 2023-04-04 | 36.05 | $36.56 | 28149 |
| 2023-04-03 | 35.93 | $36.72 | 52700 |
| 2023-03-31 | 35.77 | $36.62 | 55700 |
| 2023-03-30 | 35.60 | $36.40 | 25401 |
| 2023-03-29 | 35.46 | $36.11 | 33700 |
| 2023-03-28 | 35.35 | $35.45 | 21600 |
| 2023-03-27 | 35.36 | $35.63 | 26800 |
| 2023-03-24 | 35.34 | $35.29 | 22207 |
| 2023-03-23 | 35.39 | $35.28 | 3.4M |
| 2023-03-22 | 35.45 | $35.32 | 243800 |
| 2023-03-21 | 35.52 | $35.70 | 51800 |
| 2023-03-20 | 35.52 | $35.15 | 39313 |
| 2023-03-17 | 35.64 | $34.71 | 38536 |
| 2023-03-16 | 35.87 | $35.20 | 67505 |
| 2023-03-15 | 36.03 | $34.90 | 88928 |
| 2023-03-14 | 36.29 | $35.70 | 40100 |
| 2023-03-13 | 36.41 | $35.10 | 59700 |
| 2023-03-10 | 36.69 | $35.73 | 168144 |
| 2023-03-09 | 36.87 | $36.28 | 50838 |
| 2023-03-08 | 36.97 | $36.76 | 132226 |
| 2023-03-07 | 36.98 | $36.66 | 135143 |
| 2023-03-06 | 37.01 | $36.93 | 55813 |
| 2023-03-03 | 36.99 | $37.12 | 37700 |
| 2023-03-02 | 36.92 | $36.81 | 64100 |
| 2023-03-01 | 36.91 | $36.54 | 132826 |
| 2023-02-28 | 36.95 | $36.57 | 93320 |
| 2023-02-27 | 36.98 | $36.77 | 38143 |
| 2023-02-24 | 36.98 | $36.45 | 87800 |
| 2023-02-23 | 37.04 | $36.92 | 81310 |
| 2023-02-22 | 37.01 | $36.67 | 204500 |
| 2023-02-21 | 37.02 | $36.66 | 105201 |
| 2023-02-17 | 37.03 | $37.03 | 65100 |
| 2023-02-16 | 36.97 | $36.94 | 129600 |
| 2023-02-15 | 36.91 | $37.02 | 45300 |
| 2023-02-14 | 36.82 | $36.88 | 97507 |
| 2023-02-13 | 36.74 | $36.72 | 87047 |
| 2023-02-10 | 36.68 | $36.40 | 49200 |
| 2023-02-09 | 36.67 | $36.52 | 64100 |
| 2023-02-08 | 36.64 | $36.54 | 1.1M |
| 2023-02-07 | 36.59 | $36.61 | 107908 |
| 2023-02-06 | 36.52 | $36.46 | 70300 |
| 2023-02-03 | 36.46 | $36.68 | 2.6M |
| 2023-02-02 | 36.34 | $36.42 | 101500 |
| 2023-02-01 | 36.26 | $36.18 | 263630 |
| 2023-01-31 | 36.20 | $36.11 | 46400 |
| 2023-01-30 | 36.16 | $35.89 | 22548 |
| 2023-01-27 | 36.14 | $35.99 | 70800 |
| 2023-01-26 | 36.10 | $36.05 | 45000 |
| 2023-01-25 | 36.04 | $35.97 | 90200 |
| 2023-01-24 | 35.98 | $35.96 | 96511 |
| 2023-01-23 | 35.91 | $36.07 | 45500 |
| 2023-01-20 | 35.80 | $35.89 | 28700 |
| 2023-01-19 | 35.70 | $35.67 | 75034 |
| 2023-01-18 | 35.64 | $35.90 | 28100 |
| 2023-01-17 | 35.51 | $36.10 | 75304 |
| 2023-01-13 | 35.32 | $35.98 | 34634 |
| 2023-01-12 | 35.11 | $35.83 | 51000 |
| 2023-01-11 | 34.91 | $35.64 | 322100 |
| 2023-01-10 | 34.70 | $35.31 | 62800 |
| 2023-01-09 | 34.53 | $35.15 | 31018 |
| 2023-01-06 | 34.37 | $35.19 | 119731 |
| 2023-01-05 | 34.17 | $34.70 | 28900 |
| 2023-01-04 | 34.04 | $34.69 | 74500 |
| 2023-01-03 | 33.90 | $34.21 | 197725 |
| 2022-12-30 | 33.82 | $33.41 | 60700 |
| 2022-12-29 | 33.91 | $33.89 | 40300 |
| 2022-12-28 | 33.91 | $33.53 | 78830 |
| 2022-12-27 | 33.98 | $33.78 | 46200 |
| 2022-12-23 | 34.01 | $33.74 | 36202 |
| 2022-12-22 | 34.06 | $33.70 | 14600 |
| 2022-12-21 | 34.12 | $33.87 | 34609 |
| 2022-12-20 | 34.15 | $33.30 | 28200 |
| 2022-12-19 | 34.31 | $33.34 | 104012 |
| 2022-12-16 | 34.48 | $33.36 | 153630 |
| 2022-12-15 | 34.68 | $33.81 | 45000 |
| 2022-12-14 | 34.81 | $34.50 | 33235 |
| 2022-12-13 | 34.81 | $34.65 | 87946 |
| 2022-12-12 | 34.77 | $34.40 | 22034 |
| 2022-12-09 | 34.78 | $34.26 | 82400 |
| 2022-12-08 | 34.81 | $34.24 | 35123 |
| 2022-12-07 | 34.86 | $34.29 | 99200 |
| 2022-12-06 | 34.89 | $34.48 | 224700 |
| 2022-12-05 | 34.88 | $34.62 | 87506 |
| 2022-12-02 | 34.84 | $34.81 | 124424 |
| 2022-12-01 | 34.75 | $34.82 | 518300 |
| 2022-11-30 | 34.63 | $34.91 | 88429 |
| 2022-11-29 | 34.48 | $34.42 | 24300 |
| 2022-11-28 | 34.39 | $34.21 | 23541 |
| 2022-11-25 | 34.33 | $34.53 | 13413 |
| 2022-11-23 | 34.19 | $34.30 | 18800 |
| 2022-11-22 | 34.07 | $34.28 | 81400 |
| 2022-11-21 | 33.93 | $34.06 | 118900 |
| 2022-11-18 | 33.82 | $34.00 | 237000 |
| 2022-11-17 | 33.68 | $33.84 | 197540 |
| 2022-11-16 | 33.56 | $33.73 | 30000 |
| 2022-11-15 | 33.44 | $33.81 | 46100 |
| 2022-11-14 | 33.28 | $33.81 | 50031 |
| 2022-11-11 | 33.08 | $33.98 | 38035 |
| 2022-11-10 | 32.82 | $33.90 | 78900 |
| 2022-11-09 | 32.52 | $32.77 | 74522 |
| 2022-11-08 | 32.42 | $32.95 | 41900 |
| 2022-11-07 | 32.25 | $32.74 | 22500 |
| 2022-11-04 | 32.10 | $32.79 | 70700 |
| 2022-11-03 | 31.92 | $32.05 | 13111 |
| 2022-11-02 | 31.86 | $32.00 | 64800 |
| 2022-11-01 | 31.80 | $32.39 | 143600 |
| 2022-10-31 | 31.64 | $32.17 | 25425 |
| 2022-10-28 | 31.51 | $32.31 | 25232 |
| 2022-10-27 | 31.33 | $31.92 | 25800 |
| 2022-10-26 | 31.19 | $31.95 | 60900 |
| 2022-10-25 | 31.03 | $31.98 | 61923 |
| 2022-10-24 | 30.84 | $31.58 | 39935 |
| 2022-10-21 | 30.70 | $31.33 | 40108 |
| 2022-10-20 | 30.60 | $31.04 | 21700 |
| 2022-10-19 | 30.54 | $31.09 | 43605 |
| 2022-10-18 | 30.46 | $31.30 | 63445 |
| 2022-10-17 | 30.32 | $30.99 | 47200 |
| 2022-10-14 | 30.23 | $30.38 | 43100 |
| 2022-10-13 | 30.26 | $30.62 | 64038 |
| 2022-10-12 | 30.25 | $30.08 | 78440 |
| 2022-10-11 | 30.35 | $30.18 | 41300 |
| 2022-10-10 | 30.45 | $30.52 | 56900 |
| 2022-10-07 | 30.50 | $30.55 | 33900 |
| 2022-10-06 | 30.55 | $30.90 | 99349 |
| 2022-10-05 | 30.54 | $31.24 | 132929 |
| 2022-10-04 | 30.46 | $31.41 | 84448 |
| 2022-10-03 | 30.34 | $30.46 | 129000 |
| 2022-09-30 | 30.40 | $29.95 | 128449 |
| 2022-09-29 | 30.58 | $29.97 | 105701 |
| 2022-09-28 | 30.79 | $30.61 | 98300 |
| 2022-09-27 | 30.91 | $30.35 | 183006 |
| 2022-09-26 | 31.10 | $30.41 | 258000 |
| 2022-09-23 | 31.31 | $30.52 | 172915 |
| 2022-09-22 | 31.53 | $31.09 | 55325 |
| 2022-09-21 | 31.68 | $31.18 | 87947 |
| 2022-09-20 | 31.83 | $31.27 | 75400 |
| 2022-09-19 | 31.98 | $31.76 | 79100 |
| 2022-09-16 | 32.07 | $31.74 | 297825 |
| 2022-09-15 | 32.17 | $31.97 | 66800 |
| 2022-09-14 | 32.24 | $32.21 | 43600 |
| 2022-09-13 | 32.27 | $32.24 | 65600 |
| 2022-09-12 | 32.30 | $32.96 | 34516 |
| 2022-09-09 | 32.18 | $32.58 | 301646 |
| 2022-09-08 | 32.13 | $31.93 | 42749 |
| 2022-09-07 | 32.21 | $32.01 | 96600 |
| 2022-09-06 | 32.29 | $31.79 | 78400 |
| 2022-09-02 | 32.43 | $31.55 | 112227 |
| 2022-09-01 | 32.64 | $31.76 | 160100 |
| 2022-08-31 | 32.84 | $32.01 | 32845 |
| 2022-08-30 | 33.02 | $32.26 | 55100 |
| 2022-08-29 | 33.18 | $32.46 | 91003 |
| 2022-08-26 | 33.32 | $32.44 | 59343 |
| 2022-08-25 | 33.49 | $33.27 | 20700 |
| 2022-08-24 | 33.50 | $33.02 | 63219 |
| 2022-08-23 | 33.57 | $32.95 | 46315 |
| 2022-08-22 | 33.67 | $33.05 | 119100 |
| 2022-08-19 | 33.76 | $33.51 | 48923 |
| 2022-08-18 | 33.76 | $33.69 | 82805 |
| 2022-08-17 | 33.72 | $33.58 | 70100 |
| 2022-08-16 | 33.70 | $33.88 | 84908 |
| 2022-08-15 | 33.61 | $33.86 | 55500 |
| 2022-08-12 | 33.50 | $33.85 | 95147 |
| 2022-08-11 | 33.38 | $33.48 | 137811 |
| 2022-08-10 | 33.31 | $33.58 | 28319 |
| 2022-08-09 | 33.21 | $33.22 | 73800 |
| 2022-08-08 | 33.17 | $33.37 | 157306 |
| 2022-08-05 | 33.09 | $33.36 | 62909 |
| 2022-08-04 | 32.99 | $33.40 | 30601 |
| 2022-08-03 | 32.87 | $33.36 | 174247 |
| 2022-08-02 | 32.73 | $33.00 | 71535 |
| 2022-08-01 | 32.65 | $33.24 | 110900 |
| 2022-07-29 | 32.50 | $33.40 | 49500 |
| 2022-07-28 | 32.29 | $32.97 | 40301 |
| 2022-07-27 | 32.14 | $32.80 | 154100 |
| 2022-07-26 | 32.01 | $32.36 | 149900 |
| 2022-07-25 | 31.94 | $32.61 | 87107 |
| 2022-07-22 | 31.81 | $32.34 | 57218 |
| 2022-07-21 | 31.72 | $32.52 | 73032 |
| 2022-07-20 | 31.57 | $32.15 | 124903 |
| 2022-07-19 | 31.48 | $32.51 | 141000 |
| 2022-07-18 | 31.31 | $31.68 | 77500 |
| 2022-07-15 | 31.28 | $31.64 | 84031 |
| 2022-07-14 | 31.26 | $31.24 | 91623 |
| 2022-07-13 | 31.33 | $31.62 | 56800 |
| 2022-07-12 | 31.33 | $31.66 | 80600 |
| 2022-07-11 | 31.32 | $31.66 | 48800 |
| 2022-07-08 | 31.31 | $31.80 | 42200 |
| 2022-07-07 | 31.28 | $31.78 | 65133 |
| 2022-07-06 | 31.25 | $31.34 | 95725 |
| 2022-07-05 | 31.31 | $31.11 | 210843 |
| 2022-07-01 | 31.44 | $31.57 | 413948 |
| 2022-06-30 | 31.49 | $31.36 | 115749 |
| 2022-06-29 | 31.60 | $31.69 | 70700 |
| 2022-06-28 | 31.66 | $31.63 | 63800 |
| 2022-06-27 | 31.75 | $31.75 | 78201 |
| 2022-06-24 | 31.83 | $31.87 | 51200 |
| 2022-06-23 | 31.90 | $31.38 | 87000 |
| 2022-06-22 | 32.09 | $31.52 | 91907 |
| 2022-06-21 | 32.28 | $31.78 | 111600 |
| 2022-06-17 | 32.46 | $31.41 | 131033 |
| 2022-06-16 | 32.74 | $31.25 | 55000 |
| 2022-06-15 | 33.11 | $32.46 | 100800 |
| 2022-06-14 | 33.28 | $31.97 | 139229 |
| 2022-06-13 | 33.59 | $32.30 | 74530 |
| 2022-06-10 | 33.87 | $32.95 | 103846 |
| 2022-06-09 | 34.07 | $33.52 | 95900 |
| 2022-06-08 | 34.17 | $34.11 | 180912 |
| 2022-06-07 | 34.17 | $34.50 | 50300 |
| 2022-06-06 | 34.08 | $34.47 | 28300 |
| 2022-06-03 | 33.98 | $34.24 | 50300 |
| 2022-06-02 | 33.92 | $34.53 | 63122 |
| 2022-06-01 | 33.78 | $34.06 | 184600 |
| 2022-05-31 | 33.72 | $34.33 | 32922 |
| 2022-05-27 | 33.60 | $34.36 | 164043 |
| 2022-05-26 | 33.45 | $34.02 | 198200 |
| 2022-05-25 | 33.35 | $33.69 | 133644 |
| 2022-05-24 | 33.30 | $33.61 | 165700 |
| 2022-05-23 | 33.26 | $33.68 | 49900 |
| 2022-05-20 | 33.21 | $33.32 | 160115 |
| 2022-05-19 | 33.22 | $33.10 | 112400 |
| 2022-05-18 | 33.28 | $33.25 | 83800 |
| 2022-05-17 | 33.33 | $34.02 | 80900 |
| 2022-05-16 | 33.22 | $33.63 | 32429 |
| 2022-05-13 | 33.17 | $33.58 | 84600 |
| 2022-05-12 | 33.14 | $32.82 | 159000 |
| 2022-05-11 | 33.26 | $32.63 | 200034 |
| 2022-05-10 | 33.44 | $32.71 | 102000 |
| 2022-05-09 | 33.63 | $32.32 | 67741 |
| 2022-05-06 | 33.94 | $33.23 | 63400 |
| 2022-05-05 | 34.11 | $33.70 | 56842 |
| 2022-05-04 | 34.21 | $34.40 | 146400 |
| 2022-05-03 | 34.18 | $34.13 | 97900 |
| 2022-05-02 | 34.20 | $33.94 | 159800 |
| 2022-04-29 | 34.26 | $33.91 | 44600 |
| 2022-04-28 | 34.34 | $34.47 | 170017 |
| 2022-04-27 | 34.32 | $33.90 | 114800 |
| 2022-04-26 | 34.41 | $33.48 | 145901 |
| 2022-04-25 | 34.60 | $34.30 | 265028 |
| 2022-04-22 | 34.65 | $34.29 | 136400 |
| 2022-04-21 | 34.71 | $34.52 | 67400 |
| 2022-04-20 | 34.73 | $34.81 | 163500 |
| 2022-04-19 | 34.70 | $34.74 | 195629 |
| 2022-04-18 | 34.67 | $34.61 | 54000 |
| 2022-04-14 | 34.66 | $34.56 | 105800 |
| 2022-04-13 | 34.66 | $34.57 | 90200 |
| 2022-04-12 | 34.66 | $34.35 | 70832 |
| 2022-04-11 | 34.70 | $34.51 | 128900 |
| 2022-04-08 | 34.71 | $34.79 | 34326 |
| 2022-04-07 | 34.67 | $34.72 | 50736 |
| 2022-04-06 | 34.63 | $34.50 | 119600 |
| 2022-04-05 | 34.63 | $34.84 | 140747 |
| 2022-04-04 | 34.56 | $35.01 | 61803 |
| 2022-04-01 | 34.44 | $34.82 | 217100 |
| 2022-03-31 | 34.34 | $34.42 | 63142 |
| 2022-03-30 | 34.31 | $34.84 | 34045 |
| 2022-03-29 | 34.18 | $35.17 | 70016 |
| 2022-03-28 | 33.96 | $34.60 | 131019 |
| 2022-03-25 | 33.83 | $34.43 | 59000 |
| 2022-03-24 | 33.71 | $34.33 | 26744 |
| 2022-03-23 | 33.59 | $34.15 | 48700 |
| 2022-03-22 | 33.49 | $34.69 | 44200 |
| 2022-03-21 | 33.27 | $34.33 | 36500 |
| 2022-03-18 | 33.09 | $34.56 | 66741 |
| 2022-03-17 | 32.83 | $34.24 | 88000 |
| 2022-03-16 | 32.61 | $34.09 | 29400 |
| 2022-03-15 | 32.38 | $33.18 | 68000 |
| 2022-03-14 | 32.31 | $32.91 | 376100 |
| 2022-03-11 | 32.30 | $32.41 | 105315 |
| 2022-03-10 | 32.39 | $32.50 | 81900 |
| 2022-03-09 | 32.48 | $32.92 | 241900 |
| 2022-03-08 | 32.51 | $31.68 | 179542 |
| 2022-03-07 | 32.81 | $31.01 | 523700 |
| 2022-03-04 | 33.31 | $31.82 | 300000 |
| 2022-03-03 | 33.71 | $32.91 | 181300 |
| 2022-03-02 | 33.96 | $33.61 | 183700 |
| 2022-03-01 | 34.11 | $33.15 | 114845 |
| 2022-02-28 | 34.37 | $33.91 | 94739 |
| 2022-02-25 | 34.53 | $34.59 | 112200 |
| 2022-02-24 | 34.56 | $33.79 | 171500 |
| 2022-02-23 | 34.78 | $34.10 | 180126 |
| 2022-02-22 | 34.96 | $34.36 | 100701 |
| 2022-02-18 | 35.12 | $34.84 | 107000 |
| 2022-02-17 | 35.21 | $34.94 | 86300 |
| 2022-02-16 | 35.29 | $35.48 | 61943 |
| 2022-02-15 | 35.28 | $35.45 | 48645 |
| 2022-02-14 | 35.26 | $34.84 | 59700 |
| 2022-02-11 | 35.38 | $35.06 | 100017 |
| 2022-02-10 | 35.47 | $35.61 | 145119 |
| 2022-02-09 | 35.46 | $36.01 | 55422 |
| 2022-02-08 | 35.36 | $35.44 | 102845 |
| 2022-02-07 | 35.37 | $35.29 | 70115 |
| 2022-02-04 | 35.41 | $35.14 | 108249 |
| 2022-02-03 | 35.49 | $35.25 | 232900 |
| 2022-02-02 | 35.57 | $35.96 | 144000 |
| 2022-02-01 | 35.50 | $35.84 | 669400 |
| 2022-01-31 | 35.46 | $35.60 | 83449 |
| 2022-01-28 | 35.45 | $35.35 | 87700 |
| 2022-01-27 | 35.51 | $35.28 | 131700 |
| 2022-01-26 | 35.58 | $35.01 | 239100 |
| 2022-01-25 | 35.73 | $34.77 | 107400 |
| 2022-01-24 | 35.95 | $34.98 | 186589 |
| 2022-01-21 | 36.16 | $35.36 | 179233 |
| 2022-01-20 | 36.33 | $35.94 | 1.6M |
| 2022-01-19 | 36.40 | $36.07 | 107800 |
| 2022-01-18 | 36.45 | $36.09 | 87343 |
| 2022-01-14 | 36.51 | $36.27 | 158228 |
| 2022-01-13 | 36.54 | $36.22 | 192010 |
| 2022-01-12 | 36.58 | $36.49 | 127900 |
| 2022-01-11 | 36.57 | $36.45 | 331908 |
| 2022-01-10 | 36.57 | $36.20 | 53400 |
| 2022-01-07 | 36.62 | $36.52 | 59712 |
| 2022-01-06 | 36.60 | $36.54 | 68526 |
| 2022-01-05 | 36.58 | $36.61 | 81445 |
| 2022-01-04 | 36.53 | $36.98 | 172900 |
| 2022-01-03 | 36.40 | $36.87 | 321935 |
| 2021-12-31 | 36.27 | $36.38 | 40206 |
| 2021-12-30 | 36.22 | $36.48 | 83644 |
| 2021-12-29 | 36.14 | $36.54 | 102715 |
| 2021-12-28 | 36.04 | $36.63 | 75744 |
| 2021-12-27 | 35.90 | $36.57 | 45500 |
| 2021-12-23 | 35.74 | $36.19 | 50810 |
| 2021-12-22 | 35.64 | $36.01 | 87500 |
| 2021-12-21 | 35.57 | $35.75 | 73800 |
| 2021-12-20 | 35.53 | $35.30 | 60209 |
| 2021-12-17 | 35.59 | $35.36 | 81130 |
| 2021-12-16 | 35.64 | $35.72 | 91500 |
| 2021-12-15 | 35.63 | $35.81 | 58400 |
| 2021-12-14 | 35.59 | $35.43 | 56100 |
| 2021-12-13 | 35.63 | $35.62 | 41448 |
| 2021-12-10 | 35.63 | $35.83 | 59800 |
| 2021-12-09 | 35.59 | $35.78 | 59700 |
| 2021-12-08 | 35.56 | $36.04 | 113300 |
| 2021-12-07 | 35.46 | $36.06 | 56000 |
| 2021-12-06 | 35.35 | $35.33 | 111215 |
| 2021-12-03 | 35.37 | $34.82 | 61400 |
| 2021-12-02 | 35.51 | $35.04 | 235000 |
| 2021-12-01 | 35.62 | $34.71 | 1.6M |
| 2021-11-30 | 35.82 | $34.73 | 53500 |
| 2021-11-29 | 36.05 | $35.15 | 45548 |
| 2021-11-26 | 36.22 | $34.90 | 64400 |
| 2021-11-24 | 36.47 | $36.01 | 41300 |
| 2021-11-23 | 36.53 | $36.06 | 96100 |
| 2021-11-22 | 36.58 | $36.18 | 77700 |
| 2021-11-19 | 36.62 | $36.28 | 118800 |
| 2021-11-18 | 36.64 | $36.56 | 120500 |
| 2021-11-17 | 36.59 | $36.62 | 47212 |
| 2021-11-16 | 36.53 | $36.63 | 86000 |
| 2021-11-15 | 36.45 | $36.58 | 175200 |
| 2021-11-12 | 36.36 | $36.51 | 90102 |
| 2021-11-11 | 36.28 | $36.42 | 124900 |
| 2021-11-10 | 36.19 | $36.18 | 37600 |
| 2021-11-09 | 36.14 | $36.21 | 55519 |
| 2021-11-08 | 36.08 | $36.26 | 36600 |
| 2021-11-05 | 35.99 | $36.29 | 137500 |
| 2021-11-04 | 35.87 | $36.25 | 68149 |
| 2021-11-03 | 35.74 | $36.19 | 215701 |
| 2021-11-02 | 35.61 | $35.92 | 103300 |
| 2021-11-01 | 35.51 | $35.88 | 63500 |
| 2021-10-29 | 35.39 | $35.65 | 49526 |
| 2021-10-28 | 35.31 | $35.59 | 28613 |
| 2021-10-27 | 35.22 | $35.42 | 45512 |
| 2021-10-26 | 35.16 | $35.54 | 52410 |
| 2021-10-25 | 35.05 | $35.35 | 29300 |
| 2021-10-22 | 34.97 | $35.42 | 56100 |
| 2021-10-21 | 34.86 | $35.27 | 39600 |
| 2021-10-20 | 34.77 | $35.18 | 84042 |
| 2021-10-19 | 34.68 | $35.11 | 54800 |
| 2021-10-18 | 34.58 | $35.01 | 113040 |
| 2021-10-15 | 34.50 | $35.19 | 37122 |
| 2021-10-14 | 34.36 | $35.01 | 64500 |
| 2021-10-13 | 34.24 | $34.65 | 289200 |
| 2021-10-12 | 34.18 | $34.33 | 58900 |
| 2021-10-11 | 34.18 | $34.22 | 26438 |
| 2021-10-08 | 34.20 | $34.34 | 41600 |
| 2021-10-07 | 34.20 | $34.35 | 80300 |
| 2021-10-06 | 34.21 | $34.10 | 264320 |
| 2021-10-05 | 34.26 | $34.20 | 227019 |
| 2021-10-04 | 34.31 | $33.96 | 1.5M |
| 2021-10-01 | 34.41 | $34.24 | 186814 |
| 2021-09-30 | 34.48 | $34.16 | 67907 |
| 2021-09-29 | 34.57 | $34.30 | 41600 |
| 2021-09-28 | 34.65 | $34.13 | 64101 |
| 2021-09-27 | 34.78 | $34.75 | 76600 |
| 2021-09-24 | 34.79 | $34.81 | 63811 |
| 2021-09-23 | 34.81 | $35.10 | 141033 |
| 2021-09-22 | 34.76 | $34.76 | 119816 |
| 2021-09-21 | 34.77 | $34.38 | 156720 |
| 2021-09-20 | 34.87 | $34.04 | 158500 |
| 2021-09-17 | 35.06 | $34.68 | 47549 |
| 2021-09-16 | 35.15 | $35.09 | 92200 |
| 2021-09-15 | 35.16 | $34.91 | 244746 |
| 2021-09-14 | 35.21 | $34.99 | 43700 |
| 2021-09-13 | 35.25 | $35.05 | 83100 |
| 2021-09-10 | 35.28 | $34.84 | 58800 |
| 2021-09-09 | 35.37 | $34.91 | 73536 |
| 2021-09-08 | 35.45 | $35.13 | 130900 |
| 2021-09-07 | 35.50 | $35.42 | 48532 |
| 2021-09-03 | 35.50 | $35.35 | 19116 |
| 2021-09-02 | 35.50 | $35.53 | 58106 |
| 2021-09-01 | 35.47 | $35.49 | 39511 |
| 2021-08-31 | 35.45 | $35.31 | 234845 |
| 2021-08-30 | 35.45 | $35.43 | 56000 |
| 2021-08-27 | 35.43 | $35.41 | 108838 |
| 2021-08-26 | 35.41 | $35.21 | 44536 |
| 2021-08-25 | 35.42 | $35.30 | 49200 |
| 2021-08-24 | 35.42 | $35.30 | 105939 |
| 2021-08-23 | 35.42 | $35.31 | 104200 |
| 2021-08-20 | 35.41 | $35.22 | 52037 |
| 2021-08-19 | 35.42 | $35.08 | 32700 |
| 2021-08-18 | 35.45 | $35.29 | 69419 |
| 2021-08-17 | 35.45 | $35.44 | 45500 |
| 2021-08-16 | 35.41 | $35.53 | 35900 |
| 2021-08-13 | 35.35 | $35.67 | 163300 |
| 2021-08-12 | 35.24 | $35.62 | 149900 |
| 2021-08-11 | 35.12 | $35.54 | 65010 |
| 2021-08-10 | 35.01 | $35.40 | 50134 |
| 2021-08-09 | 34.90 | $35.24 | 41000 |
| 2021-08-06 | 34.80 | $35.17 | 69900 |
| 2021-08-05 | 34.71 | $35.12 | 63024 |
| 2021-08-04 | 34.60 | $34.99 | 120844 |
| 2021-08-03 | 34.51 | $34.92 | 103500 |
| 2021-08-02 | 34.42 | $34.66 | 485100 |
| 2021-07-30 | 34.37 | $34.56 | 132300 |
| 2021-07-29 | 34.33 | $34.65 | 122400 |
| 2021-07-28 | 34.27 | $34.49 | 54000 |
| 2021-07-27 | 34.23 | $34.42 | 29519 |
| 2021-07-26 | 34.20 | $34.58 | 30700 |
| 2021-07-23 | 34.13 | $34.58 | 32135 |
| 2021-07-22 | 34.06 | $34.25 | 26233 |
| 2021-07-21 | 34.04 | $34.20 | 33800 |
| 2021-07-20 | 34.03 | $33.71 | 65613 |
| 2021-07-19 | 34.12 | $33.42 | 49200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
53.64
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.00
Average
39.88
Maximum
54.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.64 | $53.38 | 5405 |
| 2026-07-16 | 53.71 | $53.50 | 27748 |
| 2026-07-15 | 53.77 | $53.60 | 38600 |
| 2026-07-14 | 53.79 | $53.45 | 9933 |
| 2026-07-13 | 53.87 | $53.42 | 20702 |
| 2026-07-10 | 53.97 | $53.62 | 17000 |
| 2026-07-09 | 54.02 | $53.52 | 17927 |
| 2026-07-08 | 54.10 | $53.32 | 43200 |
| 2026-07-07 | 54.26 | $53.98 | 23009 |
| 2026-07-06 | 54.23 | $54.50 | 23600 |
| 2026-07-02 | 54.02 | $54.20 | 26700 |
| 2026-07-01 | 53.85 | $53.51 | 132546 |
| 2026-06-30 | 53.86 | $53.96 | 32301 |
| 2026-06-29 | 53.71 | $53.69 | 34500 |
| 2026-06-26 | 53.61 | $53.29 | 17300 |
| 2026-06-25 | 53.60 | $53.69 | 18519 |
| 2026-06-24 | 53.45 | $53.25 | 27213 |
| 2026-06-23 | 53.40 | $53.12 | 29043 |
| 2026-06-22 | 53.37 | $53.54 | 19236 |
| 2026-06-18 | 53.20 | $53.53 | 27436 |
| 2026-06-17 | 52.97 | $53.30 | 23800 |
| 2026-06-16 | 52.76 | $53.05 | 19200 |
| 2026-06-15 | 52.58 | $53.03 | 12135 |
| 2026-06-12 | 52.36 | $52.87 | 8958 |
| 2026-06-11 | 52.13 | $52.68 | 11500 |
| 2026-06-10 | 51.91 | $51.34 | 27800 |
| 2026-06-09 | 52.06 | $51.94 | 17822 |
| 2026-06-08 | 52.05 | $51.79 | 18800 |
| 2026-06-05 | 52.08 | $51.52 | 30124 |
| 2026-06-04 | 52.20 | $52.22 | 17700 |
| 2026-06-03 | 52.11 | $51.61 | 37603 |
| 2026-06-02 | 52.19 | $52.08 | 23300 |
| 2026-06-01 | 52.13 | $51.89 | 686321 |
| 2026-05-29 | 52.11 | $51.97 | 17700 |
| 2026-05-28 | 52.05 | $51.99 | 21700 |
| 2026-05-27 | 51.97 | $52.24 | 40310 |
| 2026-05-26 | 51.78 | $52.39 | 35000 |
| 2026-05-22 | 51.49 | $51.81 | 20500 |
| 2026-05-21 | 51.32 | $51.98 | 24223 |
| 2026-05-20 | 51.05 | $51.56 | 62200 |
| 2026-05-19 | 50.86 | $50.72 | 14800 |
| 2026-05-18 | 50.88 | $50.87 | 24916 |
| 2026-05-15 | 50.86 | $50.41 | 121900 |
| 2026-05-14 | 50.98 | $51.13 | 82600 |
| 2026-05-13 | 50.89 | $50.93 | 23132 |
| 2026-05-12 | 50.84 | $50.57 | 28506 |
| 2026-05-11 | 50.89 | $50.84 | 74419 |
| 2026-05-08 | 50.86 | $50.88 | 30105 |
| 2026-05-07 | 50.80 | $50.54 | 59935 |
| 2026-05-06 | 50.84 | $51.63 | 74100 |
| 2026-05-05 | 50.54 | $50.52 | 23100 |
| 2026-05-04 | 50.53 | $49.78 | 26441 |
| 2026-05-01 | 50.74 | $50.64 | 61400 |
| 2026-04-30 | 50.71 | $50.66 | 38800 |
| 2026-04-29 | 50.68 | $49.72 | 14105 |
| 2026-04-28 | 50.93 | $50.13 | 19500 |
| 2026-04-27 | 51.09 | $50.29 | 33600 |
| 2026-04-24 | 51.23 | $50.67 | 23315 |
| 2026-04-23 | 51.28 | $50.45 | 21300 |
| 2026-04-22 | 51.39 | $50.68 | 47700 |
| 2026-04-21 | 51.44 | $50.53 | 42613 |
| 2026-04-20 | 51.54 | $51.41 | 21300 |
| 2026-04-17 | 51.36 | $51.61 | 28827 |
| 2026-04-16 | 51.07 | $50.95 | 47541 |
| 2026-04-15 | 50.91 | $51.01 | 21800 |
| 2026-04-14 | 50.69 | $51.27 | 20100 |
| 2026-04-13 | 50.32 | $51.04 | 46300 |
| 2026-04-10 | 49.94 | $50.68 | 55900 |
| 2026-04-09 | 49.58 | $50.68 | 32136 |
| 2026-04-08 | 49.14 | $50.77 | 67800 |
| 2026-04-07 | 48.57 | $49.24 | 116600 |
| 2026-04-06 | 48.36 | $49.65 | 28900 |
| 2026-04-02 | 47.98 | $49.25 | 72218 |
| 2026-04-01 | 47.65 | $49.18 | 1.0M |
| 2026-03-31 | 47.29 | $48.72 | 68019 |
| 2026-03-30 | 46.99 | $47.62 | 21892 |
| 2026-03-27 | 47.00 | $47.12 | 39400 |
| 2026-03-26 | 47.18 | $47.45 | 21100 |
| 2026-03-25 | 47.32 | $48.12 | 14100 |
| 2026-03-24 | 47.28 | $47.31 | 45000 |
| 2026-03-23 | 47.51 | $47.45 | 47700 |
| 2026-03-20 | 47.76 | $46.75 | 54915 |
| 2026-03-19 | 48.31 | $47.81 | 70200 |
| 2026-03-18 | 48.65 | $48.58 | 60409 |
| 2026-03-17 | 48.83 | $49.20 | 26500 |
| 2026-03-16 | 48.86 | $49.10 | 20500 |
| 2026-03-13 | 48.94 | $48.76 | 20200 |
| 2026-03-12 | 49.16 | $48.76 | 23100 |
| 2026-03-11 | 49.43 | $49.23 | 22400 |
| 2026-03-10 | 49.62 | $49.18 | 38700 |
| 2026-03-09 | 49.87 | $49.14 | 32945 |
| 2026-03-06 | 50.19 | $49.04 | 22100 |
| 2026-03-05 | 50.62 | $49.29 | 41128 |
| 2026-03-04 | 51.06 | $50.35 | 40200 |
| 2026-03-03 | 51.26 | $49.80 | 68100 |
| 2026-03-02 | 51.67 | $51.08 | 104510 |
| 2026-02-27 | 51.76 | $51.51 | 26200 |
| 2026-02-26 | 51.72 | $51.83 | 50100 |
| 2026-02-25 | 51.56 | $51.76 | 61100 |
| 2026-02-24 | 51.38 | $51.51 | 26707 |
| 2026-02-23 | 51.23 | $51.31 | 31400 |
| 2026-02-20 | 51.10 | $51.39 | 42900 |
| 2026-02-19 | 50.90 | $51.10 | 15200 |
| 2026-02-18 | 50.75 | $51.17 | 35448 |
| 2026-02-17 | 50.54 | $50.72 | 111300 |
| 2026-02-13 | 50.42 | $50.16 | 29708 |
| 2026-02-12 | 50.44 | $50.23 | 26402 |
| 2026-02-11 | 50.44 | $50.63 | 18639 |
| 2026-02-10 | 50.30 | $50.51 | 35202 |
| 2026-02-09 | 50.17 | $50.43 | 47000 |
| 2026-02-06 | 50.03 | $50.31 | 45800 |
| 2026-02-05 | 49.88 | $49.61 | 68206 |
| 2026-02-04 | 49.93 | $50.03 | 126800 |
| 2026-02-03 | 49.85 | $49.80 | 87100 |
| 2026-02-02 | 49.81 | $50.17 | 162300 |
| 2026-01-30 | 49.65 | $49.61 | 27532 |
| 2026-01-29 | 49.63 | $49.45 | 46508 |
| 2026-01-28 | 49.64 | $49.28 | 25624 |
| 2026-01-27 | 49.71 | $49.51 | 55907 |
| 2026-01-26 | 49.71 | $49.48 | 45342 |
| 2026-01-23 | 49.72 | $49.39 | 31204 |
| 2026-01-22 | 49.76 | $49.46 | 52600 |
| 2026-01-21 | 49.77 | $49.49 | 57000 |
| 2026-01-20 | 49.76 | $48.92 | 64245 |
| 2026-01-16 | 49.93 | $50.04 | 51127 |
| 2026-01-15 | 49.77 | $49.71 | 46600 |
| 2026-01-14 | 49.67 | $49.78 | 24500 |
| 2026-01-13 | 49.52 | $49.50 | 50734 |
| 2026-01-12 | 49.41 | $49.71 | 60700 |
| 2026-01-09 | 49.21 | $49.57 | 22407 |
| 2026-01-08 | 48.99 | $49.20 | 15335 |
| 2026-01-07 | 48.85 | $49.06 | 19300 |
| 2026-01-06 | 48.70 | $49.21 | 31500 |
| 2026-01-05 | 48.48 | $48.94 | 113300 |
| 2026-01-02 | 48.28 | $48.74 | 199300 |
| 2025-12-31 | 48.11 | $48.00 | 40800 |
| 2025-12-30 | 48.13 | $48.27 | 29311 |
| 2025-12-29 | 48.06 | $48.00 | 42900 |
| 2025-12-26 | 48.06 | $48.15 | 19300 |
| 2025-12-24 | 48.02 | $47.99 | 6636 |
| 2025-12-23 | 48.01 | $47.77 | 18200 |
| 2025-12-22 | 48.06 | $47.74 | 30500 |
| 2025-12-19 | 48.14 | $47.80 | 37333 |
| 2025-12-18 | 48.21 | $48.27 | 56730 |
| 2025-12-17 | 48.15 | $47.93 | 33528 |
| 2025-12-16 | 48.17 | $48.06 | 16900 |
| 2025-12-15 | 48.15 | $48.25 | 23933 |
| 2025-12-12 | 48.07 | $47.96 | 19100 |
| 2025-12-11 | 48.05 | $48.27 | 21000 |
| 2025-12-10 | 47.93 | $48.09 | 14624 |
| 2025-12-09 | 47.83 | $47.72 | 207211 |
| 2025-12-08 | 47.82 | $47.94 | 314900 |
| 2025-12-05 | 47.75 | $47.88 | 20833 |
| 2025-12-04 | 47.67 | $48.07 | 99100 |
| 2025-12-03 | 47.51 | $47.84 | 39300 |
| 2025-12-02 | 47.38 | $47.77 | 373532 |
| 2025-12-01 | 47.25 | $47.64 | 667400 |
| 2025-11-28 | 47.13 | $47.75 | 6114 |
| 2025-11-26 | 46.95 | $47.56 | 16328 |
| 2025-11-25 | 46.80 | $47.24 | 16743 |
| 2025-11-24 | 46.71 | $46.54 | 12118 |
| 2025-11-21 | 46.83 | $46.73 | 32300 |
| 2025-11-20 | 46.92 | $46.10 | 24600 |
| 2025-11-19 | 47.22 | $46.72 | 15942 |
| 2025-11-18 | 47.40 | $46.62 | 39600 |
| 2025-11-17 | 47.65 | $47.05 | 26800 |
| 2025-11-14 | 47.81 | $47.50 | 18342 |
| 2025-11-13 | 47.87 | $47.83 | 17700 |
| 2025-11-12 | 47.82 | $48.40 | 39300 |
| 2025-11-11 | 47.58 | $48.08 | 10500 |
| 2025-11-10 | 47.38 | $47.66 | 18500 |
| 2025-11-07 | 47.27 | $47.11 | 21001 |
| 2025-11-06 | 47.31 | $46.97 | 16504 |
| 2025-11-05 | 47.40 | $47.41 | 30200 |
| 2025-11-04 | 47.36 | $47.01 | 16449 |
| 2025-11-03 | 47.44 | $47.22 | 26700 |
| 2025-10-31 | 47.47 | $47.12 | 29117 |
| 2025-10-30 | 47.52 | $47.37 | 13246 |
| 2025-10-29 | 47.51 | $47.41 | 21400 |
| 2025-10-28 | 47.47 | $47.40 | 294718 |
| 2025-10-27 | 47.42 | $47.49 | 49824 |
| 2025-10-24 | 47.33 | $47.33 | 857100 |
| 2025-10-23 | 47.26 | $47.30 | 90632 |
| 2025-10-22 | 47.18 | $47.05 | 18000 |
| 2025-10-21 | 47.16 | $47.05 | 161714 |
| 2025-10-20 | 47.12 | $47.23 | 331600 |
| 2025-10-17 | 47.01 | $46.93 | 15400 |
| 2025-10-16 | 46.97 | $46.79 | 22621 |
| 2025-10-15 | 46.96 | $46.65 | 24200 |
| 2025-10-14 | 46.98 | $46.76 | 15046 |
| 2025-10-13 | 46.97 | $46.70 | 17518 |
| 2025-10-10 | 46.97 | $46.43 | 97300 |
| 2025-10-09 | 47.04 | $46.96 | 29300 |
| 2025-10-08 | 46.95 | $47.14 | 21808 |
| 2025-10-07 | 46.78 | $46.81 | 14700 |
| 2025-10-06 | 46.67 | $46.90 | 13831 |
| 2025-10-03 | 46.50 | $46.98 | 26885 |
| 2025-10-02 | 46.26 | $46.86 | 26829 |
| 2025-10-01 | 46.00 | $46.64 | 300447 |
| 2025-09-30 | 45.75 | $46.05 | 22931 |
| 2025-09-29 | 45.63 | $45.77 | 36422 |
| 2025-09-26 | 45.57 | $45.75 | 239936 |
| 2025-09-25 | 45.50 | $45.41 | 23200 |
| 2025-09-24 | 45.53 | $45.58 | 17800 |
| 2025-09-23 | 45.50 | $45.39 | 27900 |
| 2025-09-22 | 45.53 | $45.59 | 16005 |
| 2025-09-19 | 45.50 | $45.60 | 222500 |
| 2025-09-18 | 45.46 | $45.60 | 17800 |
| 2025-09-17 | 45.41 | $45.18 | 20411 |
| 2025-09-16 | 45.48 | $45.21 | 50227 |
| 2025-09-15 | 45.55 | $45.71 | 22738 |
| 2025-09-12 | 45.48 | $45.54 | 22000 |
| 2025-09-11 | 45.45 | $45.63 | 15035 |
| 2025-09-10 | 45.38 | $45.34 | 45900 |
| 2025-09-09 | 45.39 | $45.53 | 17600 |
| 2025-09-08 | 45.34 | $45.28 | 38200 |
| 2025-09-05 | 45.35 | $45.18 | 153600 |
| 2025-09-04 | 45.40 | $45.27 | 36700 |
| 2025-09-03 | 45.43 | $44.95 | 21800 |
| 2025-09-02 | 45.57 | $44.87 | 43631 |
| 2025-08-29 | 45.75 | $45.25 | 18500 |
| 2025-08-28 | 45.86 | $45.55 | 25211 |
| 2025-08-27 | 45.88 | $45.51 | 12600 |
| 2025-08-26 | 45.92 | $45.58 | 17000 |
| 2025-08-25 | 45.94 | $45.77 | 40709 |
| 2025-08-22 | 45.90 | $46.12 | 10513 |
| 2025-08-21 | 45.73 | $45.86 | 29038 |
| 2025-08-20 | 45.59 | $45.91 | 43500 |
| 2025-08-19 | 45.41 | $45.64 | 69611 |
| 2025-08-18 | 45.27 | $45.50 | 26237 |
| 2025-08-15 | 45.14 | $45.47 | 28200 |
| 2025-08-14 | 44.98 | $45.51 | 17000 |
| 2025-08-13 | 44.78 | $45.15 | 30503 |
| 2025-08-12 | 44.65 | $44.95 | 36311 |
| 2025-08-11 | 44.55 | $44.75 | 25827 |
| 2025-08-08 | 44.49 | $44.84 | 21900 |
| 2025-08-07 | 44.39 | $44.65 | 31300 |
| 2025-08-06 | 44.34 | $44.14 | 22700 |
| 2025-08-05 | 44.43 | $44.30 | 298628 |
| 2025-08-04 | 44.50 | $44.33 | 20914 |
| 2025-08-01 | 44.57 | $43.76 | 330300 |
| 2025-07-31 | 44.84 | $44.43 | 23734 |
| 2025-07-30 | 44.95 | $44.91 | 29429 |
| 2025-07-29 | 44.94 | $44.92 | 72715 |
| 2025-07-28 | 44.92 | $44.85 | 78600 |
| 2025-07-25 | 44.91 | $45.17 | 19000 |
| 2025-07-24 | 44.81 | $45.04 | 23621 |
| 2025-07-23 | 44.71 | $45.40 | 23325 |
| 2025-07-22 | 44.49 | $44.59 | 29739 |
| 2025-07-21 | 44.47 | $44.55 | 67100 |
| 2025-07-18 | 44.47 | $44.55 | 356900 |
| 2025-07-17 | 44.46 | $44.75 | 200900 |
| 2025-07-16 | 44.40 | $44.55 | 188300 |
| 2025-07-15 | 44.38 | $44.44 | 38603 |
| 2025-07-14 | 44.40 | $44.74 | 27600 |
| 2025-07-11 | 44.33 | $44.62 | 21000 |
| 2025-07-10 | 44.28 | $45.04 | 40700 |
| 2025-07-09 | 44.10 | $44.99 | 25027 |
| 2025-07-08 | 43.90 | $44.61 | 24814 |
| 2025-07-07 | 43.79 | $44.20 | 45612 |
| 2025-07-03 | 43.78 | $44.34 | 43000 |
| 2025-07-02 | 43.74 | $44.25 | 127641 |
| 2025-07-01 | 43.73 | $44.05 | 70500 |
| 2025-06-30 | 43.79 | $44.08 | 41400 |
| 2025-06-27 | 43.87 | $44.21 | 72212 |
| 2025-06-26 | 43.93 | $43.77 | 53900 |
| 2025-06-25 | 44.15 | $43.60 | 50300 |
| 2025-06-24 | 44.49 | $44.03 | 54036 |
| 2025-06-23 | 44.77 | $43.73 | 44900 |
| 2025-06-20 | 45.21 | $43.58 | 55234 |
| 2025-06-18 | 45.80 | $45.30 | 97900 |
| 2025-06-17 | 45.97 | $45.29 | 50200 |
| 2025-06-16 | 46.18 | $45.68 | 106507 |
| 2025-06-13 | 46.31 | $45.55 | 100036 |
| 2025-06-12 | 46.50 | $46.17 | 123307 |
| 2025-06-11 | 46.53 | $46.13 | 27004 |
| 2025-06-10 | 46.57 | $46.38 | 24600 |
| 2025-06-09 | 46.53 | $46.26 | 39000 |
| 2025-06-06 | 46.52 | $46.40 | 20900 |
| 2025-06-05 | 46.44 | $46.12 | 52232 |
| 2025-06-04 | 46.43 | $46.11 | 30300 |
| 2025-06-03 | 46.41 | $45.96 | 123100 |
| 2025-06-02 | 46.42 | $46.07 | 395700 |
| 2025-05-30 | 46.38 | $46.02 | 40000 |
| 2025-05-29 | 46.35 | $45.83 | 64123 |
| 2025-05-28 | 46.35 | $45.88 | 31717 |
| 2025-05-27 | 46.32 | $46.07 | 33400 |
| 2025-05-23 | 46.21 | $45.38 | 60635 |
| 2025-05-22 | 46.29 | $45.77 | 158714 |
| 2025-05-21 | 46.24 | $45.76 | 90449 |
| 2025-05-20 | 46.16 | $46.09 | 75246 |
| 2025-05-19 | 45.96 | $46.00 | 347602 |
| 2025-05-16 | 45.71 | $45.67 | 82717 |
| 2025-05-15 | 45.51 | $45.42 | 63100 |
| 2025-05-14 | 45.32 | $45.10 | 30300 |
| 2025-05-13 | 45.18 | $45.11 | 37132 |
| 2025-05-12 | 45.00 | $45.21 | 91930 |
| 2025-05-09 | 44.73 | $44.69 | 38200 |
| 2025-05-08 | 44.55 | $44.42 | 148000 |
| 2025-05-07 | 44.41 | $44.64 | 26010 |
| 2025-05-06 | 44.16 | $44.01 | 29939 |
| 2025-05-05 | 44.04 | $44.59 | 31600 |
| 2025-05-02 | 43.70 | $44.65 | 34400 |
| 2025-05-01 | 43.27 | $43.98 | 98400 |
| 2025-04-30 | 42.94 | $43.79 | 27907 |
| 2025-04-29 | 42.61 | $43.65 | 30647 |
| 2025-04-28 | 42.25 | $43.25 | 28621 |
| 2025-04-25 | 41.93 | $43.50 | 44800 |
| 2025-04-24 | 41.48 | $43.02 | 40802 |
| 2025-04-23 | 41.09 | $42.94 | 69240 |
| 2025-04-22 | 40.65 | $42.16 | 31604 |
| 2025-04-21 | 40.37 | $40.89 | 44100 |
| 2025-04-17 | 40.46 | $41.69 | 33635 |
| 2025-04-16 | 40.34 | $41.15 | 27000 |
| 2025-04-15 | 40.38 | $41.80 | 44000 |
| 2025-04-14 | 40.24 | $41.15 | 32648 |
| 2025-04-11 | 40.31 | $41.00 | 46700 |
| 2025-04-10 | 40.47 | $40.46 | 71300 |
| 2025-04-09 | 40.86 | $42.06 | 80600 |
| 2025-04-08 | 40.85 | $38.92 | 80500 |
| 2025-04-07 | 41.86 | $39.34 | 194000 |
| 2025-04-04 | 42.97 | $40.48 | 52321 |
| 2025-04-03 | 43.99 | $43.11 | 110449 |
| 2025-04-02 | 44.40 | $44.25 | 169900 |
| 2025-04-01 | 44.55 | $44.31 | 272300 |
| 2025-03-31 | 44.71 | $44.16 | 62223 |
| 2025-03-28 | 44.96 | $44.59 | 28415 |
| 2025-03-27 | 45.14 | $44.90 | 43125 |
| 2025-03-26 | 45.25 | $44.92 | 37400 |
| 2025-03-25 | 45.38 | $45.40 | 199826 |
| 2025-03-24 | 45.40 | $45.27 | 66200 |
| 2025-03-21 | 45.45 | $45.32 | 104000 |
| 2025-03-20 | 45.49 | $45.64 | 497300 |
| 2025-03-19 | 45.45 | $45.87 | 164900 |
| 2025-03-18 | 45.32 | $45.70 | 127421 |
| 2025-03-17 | 45.21 | $45.69 | 80700 |
| 2025-03-14 | 45.08 | $45.39 | 35700 |
| 2025-03-13 | 45.02 | $44.38 | 127600 |
| 2025-03-12 | 45.27 | $44.73 | 49800 |
| 2025-03-11 | 45.45 | $44.50 | 30136 |
| 2025-03-10 | 45.75 | $44.82 | 82400 |
| 2025-03-07 | 46.00 | $45.80 | 135018 |
| 2025-03-06 | 46.00 | $45.65 | 97100 |
| 2025-03-05 | 46.03 | $45.96 | 180042 |
| 2025-03-04 | 45.96 | $45.64 | 77342 |
| 2025-03-03 | 45.97 | $45.98 | 74700 |
| 2025-02-28 | 45.86 | $45.77 | 94400 |
| 2025-02-27 | 45.79 | $45.47 | 75906 |
| 2025-02-26 | 45.78 | $45.68 | 72619 |
| 2025-02-25 | 45.70 | $45.55 | 46114 |
| 2025-02-24 | 45.63 | $45.25 | 62400 |
| 2025-02-21 | 45.63 | $45.10 | 43037 |
| 2025-02-20 | 45.66 | $45.29 | 48645 |
| 2025-02-19 | 45.63 | $45.14 | 77903 |
| 2025-02-18 | 45.62 | $45.60 | 45349 |
| 2025-02-14 | 45.46 | $45.37 | 39900 |
| 2025-02-13 | 45.31 | $45.28 | 88600 |
| 2025-02-12 | 45.15 | $45.27 | 26700 |
| 2025-02-11 | 44.95 | $44.98 | 38032 |
| 2025-02-10 | 44.78 | $44.70 | 60118 |
| 2025-02-07 | 44.65 | $44.45 | 33100 |
| 2025-02-06 | 44.56 | $44.68 | 63314 |
| 2025-02-05 | 44.36 | $44.29 | 70005 |
| 2025-02-04 | 44.23 | $43.77 | 59100 |
| 2025-02-03 | 44.22 | $43.60 | 261400 |
| 2025-01-31 | 44.26 | $44.04 | 31930 |
| 2025-01-30 | 44.15 | $44.42 | 41900 |
| 2025-01-29 | 43.88 | $43.87 | 21022 |
| 2025-01-28 | 43.72 | $43.75 | 62600 |
| 2025-01-27 | 43.55 | $43.66 | 38843 |
| 2025-01-24 | 43.35 | $43.54 | 20421 |
| 2025-01-23 | 43.15 | $43.71 | 32342 |
| 2025-01-22 | 42.83 | $43.22 | 16037 |
| 2025-01-21 | 42.59 | $43.30 | 27438 |
| 2025-01-17 | 42.27 | $42.86 | 23226 |
| 2025-01-16 | 42.01 | $42.28 | 28633 |
| 2025-01-15 | 41.88 | $42.11 | 21833 |
| 2025-01-14 | 41.77 | $41.85 | 18600 |
| 2025-01-13 | 41.71 | $41.75 | 81325 |
| 2025-01-10 | 41.68 | $41.81 | 86700 |
| 2025-01-08 | 41.61 | $41.94 | 33128 |
| 2025-01-07 | 41.49 | $41.92 | 40943 |
| 2025-01-06 | 41.35 | $41.61 | 39800 |
| 2025-01-03 | 41.27 | $41.53 | 61840 |
| 2025-01-02 | 41.21 | $41.46 | 273900 |
| 2024-12-31 | 41.16 | $41.21 | 156000 |
| 2024-12-30 | 41.17 | $41.10 | 69924 |
| 2024-12-27 | 41.23 | $41.15 | 15900 |
| 2024-12-26 | 41.29 | $41.31 | 8744 |
| 2024-12-24 | 41.30 | $41.29 | 9800 |
| 2024-12-23 | 41.33 | $41.16 | 26310 |
| 2024-12-20 | 41.42 | $40.76 | 82321 |
| 2024-12-19 | 41.64 | $41.02 | 30700 |
| 2024-12-18 | 41.83 | $41.14 | 30738 |
| 2024-12-17 | 42.03 | $41.71 | 69934 |
| 2024-12-16 | 42.08 | $41.75 | 29800 |
| 2024-12-13 | 42.13 | $41.99 | 17116 |
| 2024-12-12 | 42.11 | $41.94 | 17200 |
| 2024-12-11 | 42.09 | $42.16 | 28000 |
| 2024-12-10 | 42.00 | $41.91 | 14324 |
| 2024-12-09 | 41.97 | $42.19 | 36700 |
| 2024-12-06 | 41.83 | $42.12 | 21400 |
| 2024-12-05 | 41.69 | $42.00 | 27600 |
| 2024-12-04 | 41.55 | $41.97 | 24200 |
| 2024-12-03 | 41.38 | $41.89 | 45227 |
| 2024-12-02 | 41.21 | $41.73 | 363800 |
| 2024-11-29 | 41.05 | $41.44 | 9929 |
| 2024-11-27 | 40.95 | $41.09 | 36944 |
| 2024-11-26 | 40.93 | $41.12 | 86926 |
| 2024-11-25 | 40.92 | $41.43 | 43800 |
| 2024-11-22 | 40.80 | $41.30 | 16300 |
| 2024-11-21 | 40.70 | $41.05 | 29600 |
| 2024-11-20 | 40.67 | $40.82 | 45044 |
| 2024-11-19 | 40.71 | $40.79 | 36700 |
| 2024-11-18 | 40.77 | $40.81 | 36500 |
| 2024-11-15 | 40.85 | $40.88 | 77300 |
| 2024-11-14 | 40.92 | $41.05 | 42800 |
| 2024-11-13 | 40.97 | $40.73 | 61300 |
| 2024-11-12 | 41.13 | $40.88 | 18342 |
| 2024-11-11 | 41.29 | $41.47 | 12134 |
| 2024-11-08 | 41.30 | $41.32 | 12400 |
| 2024-11-07 | 41.37 | $41.43 | 23519 |
| 2024-11-06 | 41.42 | $41.21 | 31306 |
| 2024-11-05 | 41.55 | $41.53 | 29145 |
| 2024-11-04 | 41.62 | $41.51 | 32700 |
| 2024-11-01 | 41.71 | $41.61 | 60227 |
| 2024-10-31 | 41.79 | $41.21 | 18045 |
| 2024-10-30 | 42.01 | $41.55 | 33100 |
| 2024-10-29 | 42.18 | $41.92 | 11638 |
| 2024-10-28 | 42.27 | $42.41 | 19100 |
| 2024-10-25 | 42.22 | $41.95 | 12000 |
| 2024-10-24 | 42.31 | $41.99 | 163900 |
| 2024-10-23 | 42.41 | $42.22 | 63400 |
| 2024-10-22 | 42.45 | $42.22 | 386500 |
| 2024-10-21 | 42.49 | $42.45 | 210700 |
| 2024-10-18 | 42.47 | $42.69 | 14200 |
| 2024-10-17 | 42.37 | $42.45 | 29800 |
| 2024-10-16 | 42.32 | $42.25 | 9300 |
| 2024-10-15 | 42.32 | $41.96 | 59119 |
| 2024-10-14 | 42.40 | $42.68 | 7900 |
| 2024-10-11 | 42.28 | $42.42 | 11800 |
| 2024-10-10 | 42.21 | $42.20 | 10849 |
| 2024-10-09 | 42.19 | $42.41 | 18748 |
| 2024-10-08 | 42.10 | $41.88 | 15000 |
| 2024-10-07 | 42.15 | $41.93 | 11918 |
| 2024-10-04 | 42.20 | $42.19 | 18500 |
| 2024-10-03 | 42.18 | $41.78 | 40100 |
| 2024-10-02 | 42.27 | $42.08 | 113100 |
| 2024-10-01 | 42.29 | $42.10 | 264241 |
| 2024-09-30 | 42.31 | $42.34 | 32205 |
| 2024-09-27 | 42.25 | $42.51 | 16300 |
| 2024-09-26 | 42.11 | $42.54 | 30900 |
| 2024-09-25 | 41.94 | $42.00 | 35600 |
| 2024-09-24 | 41.90 | $42.04 | 20500 |
| 2024-09-23 | 41.83 | $41.86 | 14900 |
| 2024-09-20 | 41.80 | $41.54 | 96603 |
| 2024-09-19 | 41.87 | $42.29 | 12421 |
| 2024-09-18 | 41.72 | $41.67 | 12000 |
| 2024-09-17 | 41.72 | $41.77 | 14900 |
| 2024-09-16 | 41.70 | $41.87 | 16100 |
| 2024-09-13 | 41.63 | $41.74 | 16400 |
| 2024-09-12 | 41.60 | $41.57 | 16448 |
| 2024-09-11 | 41.61 | $41.54 | 17400 |
| 2024-09-10 | 41.63 | $41.32 | 28522 |
| 2024-09-09 | 41.72 | $41.36 | 13500 |
| 2024-09-06 | 41.82 | $41.03 | 15512 |
| 2024-09-05 | 42.05 | $41.35 | 23103 |
| 2024-09-04 | 42.22 | $41.55 | 34639 |
| 2024-09-03 | 42.36 | $41.84 | 128403 |
| 2024-08-30 | 42.43 | $42.60 | 7710 |
| 2024-08-29 | 42.27 | $42.44 | 11205 |
| 2024-08-28 | 42.12 | $42.07 | 21600 |
| 2024-08-27 | 42.05 | $42.15 | 19402 |
| 2024-08-26 | 41.94 | $42.17 | 13800 |
| 2024-08-23 | 41.79 | $42.15 | 20419 |
| 2024-08-22 | 41.60 | $41.86 | 11812 |
| 2024-08-21 | 41.47 | $41.82 | 17938 |
| 2024-08-20 | 41.32 | $41.66 | 20500 |
| 2024-08-19 | 41.18 | $42.01 | 76806 |
| 2024-08-16 | 40.91 | $41.56 | 28842 |
| 2024-08-15 | 40.71 | $41.66 | 16000 |
| 2024-08-14 | 40.45 | $41.20 | 69542 |
| 2024-08-13 | 40.28 | $40.89 | 18700 |
| 2024-08-12 | 40.19 | $40.53 | 26413 |
| 2024-08-09 | 40.19 | $40.73 | 15100 |
| 2024-08-08 | 40.13 | $40.49 | 21316 |
| 2024-08-07 | 40.15 | $39.93 | 50200 |
| 2024-08-06 | 40.37 | $39.62 | 20400 |
| 2024-08-05 | 40.73 | $39.52 | 27300 |
| 2024-08-02 | 41.21 | $40.42 | 54300 |
| 2024-08-01 | 41.52 | $41.21 | 1.2M |
| 2024-07-31 | 41.65 | $41.99 | 18100 |
| 2024-07-30 | 41.56 | $41.82 | 27000 |
| 2024-07-29 | 41.50 | $41.58 | 34600 |
| 2024-07-26 | 41.52 | $41.67 | 12800 |
| 2024-07-25 | 41.51 | $41.21 | 25623 |
| 2024-07-24 | 41.64 | $41.43 | 18833 |
| 2024-07-23 | 41.74 | $41.71 | 66200 |
| 2024-07-22 | 41.77 | $41.91 | 15030 |
| 2024-07-19 | 41.74 | $41.48 | 13700 |
| 2024-07-18 | 41.85 | $41.55 | 27500 |
| 2024-07-17 | 41.96 | $41.72 | 35542 |
| 2024-07-16 | 42.04 | $42.06 | 27800 |
| 2024-07-15 | 42.03 | $42.11 | 17302 |
| 2024-07-12 | 42.00 | $42.49 | 15200 |
| 2024-07-11 | 41.84 | $42.07 | 24600 |
| 2024-07-10 | 41.78 | $42.16 | 81100 |
| 2024-07-09 | 41.69 | $41.56 | 26300 |
| 2024-07-08 | 41.76 | $41.93 | 27646 |
| 2024-07-05 | 41.73 | $42.16 | 23441 |
| 2024-07-03 | 41.63 | $41.89 | 27800 |
| 2024-07-02 | 41.59 | $41.70 | 82700 |
| 2024-07-01 | 41.61 | $41.89 | 214038 |
| 2024-06-28 | 41.57 | $41.57 | 392627 |
| 2024-06-27 | 41.63 | $41.56 | 21112 |
| 2024-06-26 | 41.71 | $41.63 | 13800 |
| 2024-06-25 | 41.79 | $41.92 | 40639 |
| 2024-06-24 | 41.79 | $41.85 | 95335 |
| 2024-06-21 | 41.83 | $41.71 | 29200 |
| 2024-06-20 | 41.91 | $42.05 | 66700 |
| 2024-06-18 | 41.90 | $41.79 | 23296 |
| 2024-06-17 | 41.98 | $41.68 | 27000 |
| 2024-06-14 | 42.11 | $41.61 | 24320 |
| 2024-06-13 | 42.30 | $42.02 | 18800 |
| 2024-06-12 | 42.39 | $42.35 | 24300 |
| 2024-06-11 | 42.39 | $41.99 | 20600 |
| 2024-06-10 | 42.51 | $42.40 | 12842 |
| 2024-06-07 | 42.52 | $42.47 | 14109 |
| 2024-06-06 | 42.51 | $42.70 | 16112 |
| 2024-06-05 | 42.41 | $42.51 | 34800 |
| 2024-06-04 | 42.36 | $42.13 | 38227 |
| 2024-06-03 | 42.40 | $42.20 | 59100 |
| 2024-05-31 | 42.44 | $42.31 | 20900 |
| 2024-05-30 | 42.43 | $42.03 | 46900 |
| 2024-05-29 | 42.52 | $41.85 | 44424 |
| 2024-05-28 | 42.67 | $42.24 | 34100 |
| 2024-05-24 | 42.72 | $42.43 | 38740 |
| 2024-05-23 | 42.72 | $42.29 | 32700 |
| 2024-05-22 | 42.76 | $42.30 | 23900 |
| 2024-05-21 | 42.78 | $42.58 | 14741 |
| 2024-05-20 | 42.72 | $42.61 | 58900 |
| 2024-05-17 | 42.62 | $42.54 | 27834 |
| 2024-05-16 | 42.51 | $42.52 | 58700 |
| 2024-05-15 | 42.38 | $42.65 | 24900 |
| 2024-05-14 | 42.16 | $42.43 | 22400 |
| 2024-05-13 | 41.96 | $42.26 | 20227 |
| 2024-05-10 | 41.76 | $42.26 | 24313 |
| 2024-05-09 | 41.51 | $42.03 | 15635 |
| 2024-05-08 | 41.27 | $41.78 | 18318 |
| 2024-05-07 | 41.05 | $41.61 | 23800 |
| 2024-05-06 | 40.84 | $41.17 | 631400 |
| 2024-05-03 | 40.71 | $40.91 | 38000 |
| 2024-05-02 | 40.64 | $40.68 | 28300 |
| 2024-05-01 | 40.63 | $40.48 | 55849 |
| 2024-04-30 | 40.67 | $40.63 | 16016 |
| 2024-04-29 | 40.68 | $40.96 | 14149 |
| 2024-04-26 | 40.58 | $41.02 | 15800 |
| 2024-04-25 | 40.43 | $40.63 | 15629 |
| 2024-04-24 | 40.38 | $40.75 | 12521 |
| 2024-04-23 | 40.29 | $40.88 | 12925 |
| 2024-04-22 | 40.13 | $40.53 | 42635 |
| 2024-04-19 | 40.04 | $40.06 | 20000 |
| 2024-04-18 | 40.10 | $39.90 | 17425 |
| 2024-04-17 | 40.21 | $39.96 | 13300 |
| 2024-04-16 | 40.33 | $39.97 | 16442 |
| 2024-04-15 | 40.48 | $40.20 | 31121 |
| 2024-04-12 | 40.58 | $40.22 | 22800 |
| 2024-04-11 | 40.70 | $40.52 | 19239 |
| 2024-04-10 | 40.75 | $40.56 | 13041 |
| 2024-04-09 | 40.79 | $40.54 | 14816 |
| 2024-04-08 | 40.84 | $40.67 | 34400 |
| 2024-04-05 | 40.86 | $40.51 | 19002 |
| 2024-04-04 | 40.93 | $40.40 | 32200 |
| 2024-04-03 | 41.05 | $40.70 | 31500 |
| 2024-04-02 | 41.09 | $40.71 | 58505 |
| 2024-04-01 | 41.12 | $41.16 | 98523 |
| 2024-03-28 | 41.01 | $41.05 | 1.9M |
| 2024-03-27 | 40.91 | $41.00 | 47500 |
| 2024-03-26 | 40.79 | $40.73 | 23542 |
| 2024-03-25 | 40.72 | $40.69 | 36113 |
| 2024-03-22 | 40.65 | $40.70 | 49000 |
| 2024-03-21 | 40.54 | $40.67 | 1.6M |
| 2024-03-20 | 40.42 | $40.39 | 23600 |
| 2024-03-19 | 40.34 | $40.15 | 19700 |
| 2024-03-18 | 40.33 | $40.08 | 21400 |
| 2024-03-15 | 40.32 | $40.19 | 27718 |
| 2024-03-14 | 40.26 | $40.23 | 20900 |
| 2024-03-13 | 40.18 | $40.32 | 25900 |
| 2024-03-12 | 40.04 | $40.30 | 20631 |
| 2024-03-11 | 39.87 | $39.87 | 19800 |
| 2024-03-08 | 39.79 | $39.78 | 66243 |
| 2024-03-07 | 39.71 | $40.01 | 37209 |
| 2024-03-06 | 39.54 | $39.51 | 33716 |
| 2024-03-05 | 39.48 | $39.25 | 33300 |
| 2024-03-04 | 39.49 | $39.42 | 43819 |
| 2024-03-01 | 39.44 | $39.49 | 172806 |
| 2024-02-29 | 39.35 | $39.29 | 55202 |
| 2024-02-28 | 39.29 | $39.13 | 24200 |
| 2024-02-27 | 39.27 | $39.30 | 16100 |
| 2024-02-26 | 39.19 | $39.21 | 23923 |
| 2024-02-23 | 39.10 | $39.29 | 63807 |
| 2024-02-22 | 38.97 | $39.25 | 35500 |
| 2024-02-21 | 38.82 | $38.92 | 47300 |
| 2024-02-20 | 38.73 | $38.91 | 56900 |
| 2024-02-16 | 38.62 | $38.80 | 33126 |
| 2024-02-15 | 38.52 | $38.72 | 14529 |
| 2024-02-14 | 38.41 | $38.45 | 28233 |
| 2024-02-13 | 38.37 | $38.00 | 28803 |
| 2024-02-12 | 38.46 | $38.41 | 34500 |
| 2024-02-09 | 38.43 | $38.39 | 22549 |
| 2024-02-08 | 38.40 | $38.29 | 34248 |
| 2024-02-07 | 38.39 | $38.33 | 51100 |
| 2024-02-06 | 38.35 | $38.46 | 75232 |
| 2024-02-05 | 38.27 | $38.29 | 37100 |
| 2024-02-02 | 38.22 | $38.25 | 156200 |
| 2024-02-01 | 38.16 | $38.33 | 290600 |
| 2024-01-31 | 38.07 | $38.21 | 27700 |
| 2024-01-30 | 37.98 | $38.36 | 19900 |
| 2024-01-29 | 37.83 | $38.38 | 25308 |
| 2024-01-26 | 37.64 | $38.20 | 37300 |
| 2024-01-25 | 37.46 | $37.85 | 39036 |
| 2024-01-24 | 37.35 | $37.63 | 91100 |
| 2024-01-23 | 37.29 | $37.34 | 38922 |
| 2024-01-22 | 37.31 | $37.39 | 19235 |
| 2024-01-19 | 37.32 | $37.29 | 29300 |
| 2024-01-18 | 37.36 | $37.33 | 29809 |
| 2024-01-17 | 37.40 | $36.98 | 26540 |
| 2024-01-16 | 37.55 | $37.25 | 53900 |
| 2024-01-12 | 37.66 | $37.64 | 1.0M |
| 2024-01-11 | 37.67 | $37.46 | 20034 |
| 2024-01-10 | 37.73 | $37.62 | 19300 |
| 2024-01-09 | 37.75 | $37.56 | 37300 |
| 2024-01-08 | 37.79 | $37.84 | 17609 |
| 2024-01-05 | 37.74 | $37.48 | 29200 |
| 2024-01-04 | 37.80 | $37.53 | 41905 |
| 2024-01-03 | 37.85 | $37.42 | 103914 |
| 2024-01-02 | 37.94 | $37.73 | 153200 |
| 2023-12-29 | 37.95 | $37.77 | 26625 |
| 2023-12-28 | 37.94 | $37.69 | 20300 |
| 2023-12-27 | 37.95 | $37.74 | 30500 |
| 2023-12-26 | 37.94 | $37.84 | 38100 |
| 2023-12-22 | 37.88 | $37.64 | 26500 |
| 2023-12-21 | 37.87 | $37.72 | 22232 |
| 2023-12-20 | 37.82 | $37.42 | 34800 |
| 2023-12-19 | 37.84 | $37.69 | 26900 |
| 2023-12-18 | 37.78 | $37.53 | 60200 |
| 2023-12-15 | 37.74 | $37.50 | 22600 |
| 2023-12-14 | 37.69 | $37.63 | 28641 |
| 2023-12-13 | 37.59 | $37.64 | 16507 |
| 2023-12-12 | 37.45 | $37.36 | 27243 |
| 2023-12-11 | 37.35 | $37.34 | 25044 |
| 2023-12-08 | 37.24 | $37.35 | 27000 |
| 2023-12-07 | 37.08 | $36.93 | 32846 |
| 2023-12-06 | 37.02 | $36.92 | 22823 |
| 2023-12-05 | 36.93 | $36.81 | 24324 |
| 2023-12-04 | 36.86 | $36.85 | 105400 |
| 2023-12-01 | 36.74 | $36.75 | 570932 |
| 2023-11-30 | 36.63 | $36.59 | 2.6M |
| 2023-11-29 | 36.53 | $36.33 | 30541 |
| 2023-11-28 | 36.48 | $36.15 | 37319 |
| 2023-11-27 | 36.48 | $36.27 | 11300 |
| 2023-11-24 | 36.43 | $36.50 | 10426 |
| 2023-11-22 | 36.28 | $36.29 | 21200 |
| 2023-11-21 | 36.16 | $36.15 | 16901 |
| 2023-11-20 | 36.06 | $36.22 | 30205 |
| 2023-11-17 | 35.90 | $36.16 | 35900 |
| 2023-11-16 | 35.72 | $35.87 | 22702 |
| 2023-11-15 | 35.58 | $35.90 | 39200 |
| 2023-11-14 | 35.41 | $35.81 | 16037 |
| 2023-11-13 | 35.22 | $35.41 | 20900 |
| 2023-11-10 | 35.11 | $35.38 | 8101 |
| 2023-11-09 | 34.99 | $35.27 | 15600 |
| 2023-11-08 | 34.87 | $35.14 | 9300 |
| 2023-11-07 | 34.77 | $35.02 | 14600 |
| 2023-11-06 | 34.69 | $35.08 | 71900 |
| 2023-11-03 | 34.57 | $35.10 | 36803 |
| 2023-11-02 | 34.42 | $35.30 | 44200 |
| 2023-11-01 | 34.17 | $34.72 | 64804 |
| 2023-10-31 | 34.07 | $34.41 | 21132 |
| 2023-10-30 | 34.04 | $34.28 | 18310 |
| 2023-10-27 | 34.06 | $33.84 | 11200 |
| 2023-10-26 | 34.23 | $34.10 | 15900 |
| 2023-10-25 | 34.36 | $34.26 | 10726 |
| 2023-10-24 | 34.47 | $34.39 | 15700 |
| 2023-10-23 | 34.57 | $34.06 | 25320 |
| 2023-10-20 | 34.81 | $34.16 | 14400 |
| 2023-10-19 | 35.07 | $34.51 | 23836 |
| 2023-10-18 | 35.27 | $34.96 | 23400 |
| 2023-10-17 | 35.38 | $35.47 | 19726 |
| 2023-10-16 | 35.36 | $35.50 | 18826 |
| 2023-10-13 | 35.32 | $35.40 | 14947 |
| 2023-10-12 | 35.30 | $35.63 | 23700 |
| 2023-10-11 | 35.21 | $35.73 | 28714 |
| 2023-10-10 | 35.07 | $35.55 | 17500 |
| 2023-10-09 | 34.96 | $35.10 | 84200 |
| 2023-10-06 | 34.97 | $35.25 | 26003 |
| 2023-10-05 | 34.94 | $34.91 | 26800 |
| 2023-10-04 | 35.02 | $34.81 | 14600 |
| 2023-10-03 | 35.15 | $34.79 | 27900 |
| 2023-10-02 | 35.32 | $35.05 | 148610 |
| 2023-09-29 | 35.45 | $35.44 | 25000 |
| 2023-09-28 | 35.49 | $35.37 | 14200 |
| 2023-09-27 | 35.56 | $35.24 | 24500 |
| 2023-09-26 | 35.68 | $35.22 | 15706 |
| 2023-09-25 | 35.85 | $35.57 | 215811 |
| 2023-09-22 | 35.93 | $35.71 | 15601 |
| 2023-09-21 | 35.99 | $35.66 | 28600 |
| 2023-09-20 | 36.08 | $36.10 | 12600 |
| 2023-09-19 | 36.04 | $36.03 | 47200 |
| 2023-09-18 | 36.02 | $35.96 | 19616 |
| 2023-09-15 | 36.02 | $36.22 | 21236 |
| 2023-09-14 | 35.93 | $36.38 | 29900 |
| 2023-09-13 | 35.77 | $35.60 | 27700 |
| 2023-09-12 | 35.82 | $35.75 | 25528 |
| 2023-09-11 | 35.83 | $35.95 | 68025 |
| 2023-09-08 | 35.79 | $35.72 | 28720 |
| 2023-09-07 | 35.81 | $35.68 | 30200 |
| 2023-09-06 | 35.84 | $35.71 | 14427 |
| 2023-09-05 | 35.88 | $35.77 | 24646 |
| 2023-09-01 | 35.90 | $36.04 | 26002 |
| 2023-08-31 | 35.84 | $35.98 | 25715 |
| 2023-08-30 | 35.78 | $36.08 | 15600 |
| 2023-08-29 | 35.69 | $36.25 | 35431 |
| 2023-08-28 | 35.52 | $35.96 | 26700 |
| 2023-08-25 | 35.40 | $35.61 | 21500 |
| 2023-08-24 | 35.38 | $35.40 | 15500 |
| 2023-08-23 | 35.42 | $35.62 | 20500 |
| 2023-08-22 | 35.40 | $35.34 | 8915 |
| 2023-08-21 | 35.48 | $35.37 | 28200 |
| 2023-08-18 | 35.56 | $35.24 | 44111 |
| 2023-08-17 | 35.71 | $35.22 | 17800 |
| 2023-08-16 | 35.89 | $35.54 | 12500 |
| 2023-08-15 | 36.02 | $35.70 | 83248 |
| 2023-08-14 | 36.12 | $36.07 | 17226 |
| 2023-08-11 | 36.13 | $36.01 | 23210 |
| 2023-08-10 | 36.17 | $36.25 | 33100 |
| 2023-08-09 | 36.13 | $36.07 | 48100 |
| 2023-08-08 | 36.14 | $36.03 | 32300 |
| 2023-08-07 | 36.17 | $35.99 | 105442 |
| 2023-08-04 | 36.21 | $35.74 | 78200 |
| 2023-08-03 | 36.35 | $35.83 | 13500 |
| 2023-08-02 | 36.48 | $35.98 | 36700 |
| 2023-08-01 | 36.59 | $36.51 | 135845 |
| 2023-07-31 | 36.56 | $36.80 | 27100 |
| 2023-07-28 | 36.42 | $36.66 | 96231 |
| 2023-07-27 | 36.30 | $36.54 | 21910 |
| 2023-07-26 | 36.18 | $36.27 | 30600 |
| 2023-07-25 | 36.13 | $36.36 | 37400 |
| 2023-07-24 | 36.03 | $36.39 | 24546 |
| 2023-07-21 | 35.91 | $36.42 | 23800 |
| 2023-07-20 | 35.75 | $36.25 | 28900 |
| 2023-07-19 | 35.61 | $36.06 | 32141 |
| 2023-07-18 | 35.50 | $36.00 | 19321 |
| 2023-07-17 | 35.40 | $35.82 | 27121 |
| 2023-07-14 | 35.33 | $35.84 | 21615 |
| 2023-07-13 | 35.26 | $35.97 | 8129 |
| 2023-07-12 | 35.13 | $35.71 | 15102 |
| 2023-07-11 | 35.07 | $35.33 | 43600 |
| 2023-07-10 | 35.12 | $35.12 | 30607 |
| 2023-07-07 | 35.26 | $35.03 | 56000 |
| 2023-07-06 | 35.47 | $35.10 | 116300 |
| 2023-07-05 | 35.71 | $35.82 | 29509 |
| 2023-07-03 | 35.79 | $36.15 | 98702 |
| 2023-06-30 | 35.79 | $36.24 | 72636 |
| 2023-06-29 | 35.76 | $35.84 | 20700 |
| 2023-06-28 | 35.87 | $35.74 | 44331 |
| 2023-06-27 | 36.04 | $35.60 | 41000 |
| 2023-06-26 | 36.30 | $35.35 | 12923 |
| 2023-06-23 | 36.70 | $35.30 | 32341 |
| 2023-06-22 | 37.21 | $36.96 | 36700 |
| 2023-06-21 | 37.31 | $37.01 | 29600 |
| 2023-06-20 | 37.42 | $37.30 | 24600 |
| 2023-06-16 | 37.45 | $37.63 | 32000 |
| 2023-06-15 | 37.39 | $37.63 | 21111 |
| 2023-06-14 | 37.31 | $37.49 | 82100 |
| 2023-06-13 | 37.26 | $37.52 | 89800 |
| 2023-06-12 | 37.19 | $37.38 | 75915 |
| 2023-06-09 | 37.16 | $37.20 | 22927 |
| 2023-06-08 | 37.17 | $37.35 | 25300 |
| 2023-06-07 | 37.14 | $37.24 | 18000 |
| 2023-06-06 | 37.14 | $37.41 | 42404 |
| 2023-06-05 | 37.09 | $37.22 | 25526 |
| 2023-06-02 | 37.08 | $37.43 | 48900 |
| 2023-06-01 | 37.02 | $36.89 | 46900 |
| 2023-05-31 | 37.11 | $36.67 | 23105 |
| 2023-05-30 | 37.29 | $37.01 | 33518 |
| 2023-05-26 | 37.41 | $37.44 | 43500 |
| 2023-05-25 | 37.42 | $37.05 | 20516 |
| 2023-05-24 | 37.55 | $37.02 | 43926 |
| 2023-05-23 | 37.72 | $37.49 | 37900 |
| 2023-05-22 | 37.78 | $37.88 | 54735 |
| 2023-05-19 | 37.72 | $37.94 | 138600 |
| 2023-05-18 | 37.63 | $37.78 | 78305 |
| 2023-05-17 | 37.57 | $37.58 | 16117 |
| 2023-05-16 | 37.55 | $37.40 | 20900 |
| 2023-05-15 | 37.59 | $37.67 | 97000 |
| 2023-05-12 | 37.55 | $37.55 | 32500 |
| 2023-05-11 | 37.53 | $37.45 | 35500 |
| 2023-05-10 | 37.54 | $37.33 | 19131 |
| 2023-05-09 | 37.59 | $37.44 | 73445 |
| 2023-05-08 | 37.61 | $37.63 | 12829 |
| 2023-05-05 | 37.58 | $37.57 | 31602 |
| 2023-05-04 | 37.55 | $37.10 | 57800 |
| 2023-05-03 | 37.65 | $37.20 | 20600 |
| 2023-05-02 | 37.75 | $37.27 | 18500 |
| 2023-05-01 | 37.84 | $37.76 | 70113 |
| 2023-04-28 | 37.79 | $37.58 | 33000 |
| 2023-04-27 | 37.77 | $37.62 | 19200 |
| 2023-04-26 | 37.74 | $37.21 | 53100 |
| 2023-04-25 | 37.82 | $37.36 | 33000 |
| 2023-04-24 | 37.86 | $37.73 | 23700 |
| 2023-04-21 | 37.78 | $37.71 | 25419 |
| 2023-04-20 | 37.69 | $37.46 | 88700 |
| 2023-04-19 | 37.64 | $37.53 | 132700 |
| 2023-04-18 | 37.56 | $37.59 | 42600 |
| 2023-04-17 | 37.43 | $37.52 | 15606 |
| 2023-04-14 | 37.28 | $37.50 | 26516 |
| 2023-04-13 | 37.10 | $37.37 | 59041 |
| 2023-04-12 | 36.92 | $37.08 | 26041 |
| 2023-04-11 | 36.78 | $36.98 | 16500 |
| 2023-04-10 | 36.64 | $37.01 | 63200 |
| 2023-04-06 | 36.46 | $36.82 | 60340 |
| 2023-04-05 | 36.29 | $36.54 | 26200 |
| 2023-04-04 | 36.17 | $36.56 | 28149 |
| 2023-04-03 | 36.02 | $36.72 | 52700 |
| 2023-03-31 | 35.78 | $36.62 | 55700 |
| 2023-03-30 | 35.53 | $36.40 | 25401 |
| 2023-03-29 | 35.29 | $36.11 | 33700 |
| 2023-03-28 | 35.09 | $35.45 | 21600 |
| 2023-03-27 | 35.07 | $35.63 | 26800 |
| 2023-03-24 | 34.99 | $35.29 | 22207 |
| 2023-03-23 | 35.01 | $35.28 | 3.4M |
| 2023-03-22 | 35.04 | $35.32 | 243800 |
| 2023-03-21 | 35.08 | $35.70 | 51800 |
| 2023-03-20 | 35.01 | $35.15 | 39313 |
| 2023-03-17 | 35.12 | $34.71 | 38536 |
| 2023-03-16 | 35.39 | $35.20 | 67505 |
| 2023-03-15 | 35.57 | $34.90 | 88928 |
| 2023-03-14 | 35.90 | $35.70 | 40100 |
| 2023-03-13 | 36.05 | $35.10 | 59700 |
| 2023-03-10 | 36.42 | $35.73 | 168144 |
| 2023-03-09 | 36.68 | $36.28 | 50838 |
| 2023-03-08 | 36.82 | $36.76 | 132226 |
| 2023-03-07 | 36.84 | $36.66 | 135143 |
| 2023-03-06 | 36.89 | $36.93 | 55813 |
| 2023-03-03 | 36.86 | $37.12 | 37700 |
| 2023-03-02 | 36.77 | $36.81 | 64100 |
| 2023-03-01 | 36.75 | $36.54 | 132826 |
| 2023-02-28 | 36.80 | $36.57 | 93320 |
| 2023-02-27 | 36.86 | $36.77 | 38143 |
| 2023-02-24 | 36.87 | $36.45 | 87800 |
| 2023-02-23 | 36.98 | $36.92 | 81310 |
| 2023-02-22 | 36.95 | $36.67 | 204500 |
| 2023-02-21 | 36.99 | $36.66 | 105201 |
| 2023-02-17 | 37.04 | $37.03 | 65100 |
| 2023-02-16 | 36.98 | $36.94 | 129600 |
| 2023-02-15 | 36.92 | $37.02 | 45300 |
| 2023-02-14 | 36.82 | $36.88 | 97507 |
| 2023-02-13 | 36.73 | $36.72 | 87047 |
| 2023-02-10 | 36.68 | $36.40 | 49200 |
| 2023-02-09 | 36.70 | $36.52 | 64100 |
| 2023-02-08 | 36.68 | $36.54 | 1.1M |
| 2023-02-07 | 36.65 | $36.61 | 107908 |
| 2023-02-06 | 36.58 | $36.46 | 70300 |
| 2023-02-03 | 36.53 | $36.68 | 2.6M |
| 2023-02-02 | 36.40 | $36.42 | 101500 |
| 2023-02-01 | 36.31 | $36.18 | 263630 |
| 2023-01-31 | 36.28 | $36.11 | 46400 |
| 2023-01-30 | 36.25 | $35.89 | 22548 |
| 2023-01-27 | 36.27 | $35.99 | 70800 |
| 2023-01-26 | 36.26 | $36.05 | 45000 |
| 2023-01-25 | 36.22 | $35.97 | 90200 |
| 2023-01-24 | 36.18 | $35.96 | 96511 |
| 2023-01-23 | 36.14 | $36.07 | 45500 |
| 2023-01-20 | 36.03 | $35.89 | 28700 |
| 2023-01-19 | 35.95 | $35.67 | 75034 |
| 2023-01-18 | 35.92 | $35.90 | 28100 |
| 2023-01-17 | 35.79 | $36.10 | 75304 |
| 2023-01-13 | 35.57 | $35.98 | 34634 |
| 2023-01-12 | 35.32 | $35.83 | 51000 |
| 2023-01-11 | 35.06 | $35.64 | 322100 |
| 2023-01-10 | 34.79 | $35.31 | 62800 |
| 2023-01-09 | 34.57 | $35.15 | 31018 |
| 2023-01-06 | 34.35 | $35.19 | 119731 |
| 2023-01-05 | 34.06 | $34.70 | 28900 |
| 2023-01-04 | 33.86 | $34.69 | 74500 |
| 2023-01-03 | 33.63 | $34.21 | 197725 |
| 2022-12-30 | 33.49 | $33.41 | 60700 |
| 2022-12-29 | 33.59 | $33.89 | 40300 |
| 2022-12-28 | 33.56 | $33.53 | 78830 |
| 2022-12-27 | 33.63 | $33.78 | 46200 |
| 2022-12-23 | 33.65 | $33.74 | 36202 |
| 2022-12-22 | 33.68 | $33.70 | 14600 |
| 2022-12-21 | 33.74 | $33.87 | 34609 |
| 2022-12-20 | 33.76 | $33.30 | 28200 |
| 2022-12-19 | 33.97 | $33.34 | 104012 |
| 2022-12-16 | 34.21 | $33.36 | 153630 |
| 2022-12-15 | 34.49 | $33.81 | 45000 |
| 2022-12-14 | 34.69 | $34.50 | 33235 |
| 2022-12-13 | 34.71 | $34.65 | 87946 |
| 2022-12-12 | 34.68 | $34.40 | 22034 |
| 2022-12-09 | 34.72 | $34.26 | 82400 |
| 2022-12-08 | 34.80 | $34.24 | 35123 |
| 2022-12-07 | 34.90 | $34.29 | 99200 |
| 2022-12-06 | 35.00 | $34.48 | 224700 |
| 2022-12-05 | 35.05 | $34.62 | 87506 |
| 2022-12-02 | 35.06 | $34.81 | 124424 |
| 2022-12-01 | 34.99 | $34.82 | 518300 |
| 2022-11-30 | 34.89 | $34.91 | 88429 |
| 2022-11-29 | 34.73 | $34.42 | 24300 |
| 2022-11-28 | 34.68 | $34.21 | 23541 |
| 2022-11-25 | 34.67 | $34.53 | 13413 |
| 2022-11-23 | 34.54 | $34.30 | 18800 |
| 2022-11-22 | 34.45 | $34.28 | 81400 |
| 2022-11-21 | 34.33 | $34.06 | 118900 |
| 2022-11-18 | 34.24 | $34.00 | 237000 |
| 2022-11-17 | 34.13 | $33.84 | 197540 |
| 2022-11-16 | 34.04 | $33.73 | 30000 |
| 2022-11-15 | 33.95 | $33.81 | 46100 |
| 2022-11-14 | 33.80 | $33.81 | 50031 |
| 2022-11-11 | 33.61 | $33.98 | 38035 |
| 2022-11-10 | 33.30 | $33.90 | 78900 |
| 2022-11-09 | 32.95 | $32.77 | 74522 |
| 2022-11-08 | 32.86 | $32.95 | 41900 |
| 2022-11-07 | 32.69 | $32.74 | 22500 |
| 2022-11-04 | 32.53 | $32.79 | 70700 |
| 2022-11-03 | 32.32 | $32.05 | 13111 |
| 2022-11-02 | 32.29 | $32.00 | 64800 |
| 2022-11-01 | 32.26 | $32.39 | 143600 |
| 2022-10-31 | 32.09 | $32.17 | 25425 |
| 2022-10-28 | 31.95 | $32.31 | 25232 |
| 2022-10-27 | 31.73 | $31.92 | 25800 |
| 2022-10-26 | 31.58 | $31.95 | 60900 |
| 2022-10-25 | 31.38 | $31.98 | 61923 |
| 2022-10-24 | 31.12 | $31.58 | 39935 |
| 2022-10-21 | 30.93 | $31.33 | 40108 |
| 2022-10-20 | 30.79 | $31.04 | 21700 |
| 2022-10-19 | 30.70 | $31.09 | 43605 |
| 2022-10-18 | 30.58 | $31.30 | 63445 |
| 2022-10-17 | 30.37 | $30.99 | 47200 |
| 2022-10-14 | 30.21 | $30.38 | 43100 |
| 2022-10-13 | 30.23 | $30.62 | 64038 |
| 2022-10-12 | 30.17 | $30.08 | 78440 |
| 2022-10-11 | 30.28 | $30.18 | 41300 |
| 2022-10-10 | 30.40 | $30.52 | 56900 |
| 2022-10-07 | 30.43 | $30.55 | 33900 |
| 2022-10-06 | 30.47 | $30.90 | 99349 |
| 2022-10-05 | 30.41 | $31.24 | 132929 |
| 2022-10-04 | 30.25 | $31.41 | 84448 |
| 2022-10-03 | 30.00 | $30.46 | 129000 |
| 2022-09-30 | 30.01 | $29.95 | 128449 |
| 2022-09-29 | 30.20 | $29.97 | 105701 |
| 2022-09-28 | 30.44 | $30.61 | 98300 |
| 2022-09-27 | 30.53 | $30.35 | 183006 |
| 2022-09-26 | 30.74 | $30.41 | 258000 |
| 2022-09-23 | 30.99 | $30.52 | 172915 |
| 2022-09-22 | 31.26 | $31.09 | 55325 |
| 2022-09-21 | 31.43 | $31.18 | 87947 |
| 2022-09-20 | 31.60 | $31.27 | 75400 |
| 2022-09-19 | 31.80 | $31.76 | 79100 |
| 2022-09-16 | 31.88 | $31.74 | 297825 |
| 2022-09-15 | 32.00 | $31.97 | 66800 |
| 2022-09-14 | 32.07 | $32.21 | 43600 |
| 2022-09-13 | 32.08 | $32.24 | 65600 |
| 2022-09-12 | 32.10 | $32.96 | 34516 |
| 2022-09-09 | 31.89 | $32.58 | 301646 |
| 2022-09-08 | 31.77 | $31.93 | 42749 |
| 2022-09-07 | 31.83 | $32.01 | 96600 |
| 2022-09-06 | 31.89 | $31.79 | 78400 |
| 2022-09-02 | 32.04 | $31.55 | 112227 |
| 2022-09-01 | 32.30 | $31.76 | 160100 |
| 2022-08-31 | 32.56 | $32.01 | 32845 |
| 2022-08-30 | 32.80 | $32.26 | 55100 |
| 2022-08-29 | 33.01 | $32.46 | 91003 |
| 2022-08-26 | 33.21 | $32.44 | 59343 |
| 2022-08-25 | 33.46 | $33.27 | 20700 |
| 2022-08-24 | 33.49 | $33.02 | 63219 |
| 2022-08-23 | 33.62 | $32.95 | 46315 |
| 2022-08-22 | 33.78 | $33.05 | 119100 |
| 2022-08-19 | 33.95 | $33.51 | 48923 |
| 2022-08-18 | 34.00 | $33.69 | 82805 |
| 2022-08-17 | 33.99 | $33.58 | 70100 |
| 2022-08-16 | 34.01 | $33.88 | 84908 |
| 2022-08-15 | 33.93 | $33.86 | 55500 |
| 2022-08-12 | 33.84 | $33.85 | 95147 |
| 2022-08-11 | 33.71 | $33.48 | 137811 |
| 2022-08-10 | 33.67 | $33.58 | 28319 |
| 2022-08-09 | 33.58 | $33.22 | 73800 |
| 2022-08-08 | 33.57 | $33.37 | 157306 |
| 2022-08-05 | 33.51 | $33.36 | 62909 |
| 2022-08-04 | 33.43 | $33.40 | 30601 |
| 2022-08-03 | 33.31 | $33.36 | 174247 |
| 2022-08-02 | 33.17 | $33.00 | 71535 |
| 2022-08-01 | 33.10 | $33.24 | 110900 |
| 2022-07-29 | 32.94 | $33.40 | 49500 |
| 2022-07-28 | 32.69 | $32.97 | 40301 |
| 2022-07-27 | 32.51 | $32.80 | 154100 |
| 2022-07-26 | 32.34 | $32.36 | 149900 |
| 2022-07-25 | 32.27 | $32.61 | 87107 |
| 2022-07-22 | 32.10 | $32.34 | 57218 |
| 2022-07-21 | 31.98 | $32.52 | 73032 |
| 2022-07-20 | 31.78 | $32.15 | 124903 |
| 2022-07-19 | 31.66 | $32.51 | 141000 |
| 2022-07-18 | 31.39 | $31.68 | 77500 |
| 2022-07-15 | 31.34 | $31.64 | 84031 |
| 2022-07-14 | 31.28 | $31.24 | 91623 |
| 2022-07-13 | 31.35 | $31.62 | 56800 |
| 2022-07-12 | 31.32 | $31.66 | 80600 |
| 2022-07-11 | 31.28 | $31.66 | 48800 |
| 2022-07-08 | 31.23 | $31.80 | 42200 |
| 2022-07-07 | 31.14 | $31.78 | 65133 |
| 2022-07-06 | 31.05 | $31.34 | 95725 |
| 2022-07-05 | 31.08 | $31.11 | 210843 |
| 2022-07-01 | 31.20 | $31.57 | 413948 |
| 2022-06-30 | 31.21 | $31.36 | 115749 |
| 2022-06-29 | 31.31 | $31.69 | 70700 |
| 2022-06-28 | 31.33 | $31.63 | 63800 |
| 2022-06-27 | 31.38 | $31.75 | 78201 |
| 2022-06-24 | 31.42 | $31.87 | 51200 |
| 2022-06-23 | 31.45 | $31.38 | 87000 |
| 2022-06-22 | 31.64 | $31.52 | 91907 |
| 2022-06-21 | 31.85 | $31.78 | 111600 |
| 2022-06-17 | 32.04 | $31.41 | 131033 |
| 2022-06-16 | 32.39 | $31.25 | 55000 |
| 2022-06-15 | 32.87 | $32.46 | 100800 |
| 2022-06-14 | 33.09 | $31.97 | 139229 |
| 2022-06-13 | 33.51 | $32.30 | 74530 |
| 2022-06-10 | 33.92 | $32.95 | 103846 |
| 2022-06-09 | 34.22 | $33.52 | 95900 |
| 2022-06-08 | 34.40 | $34.11 | 180912 |
| 2022-06-07 | 34.42 | $34.50 | 50300 |
| 2022-06-06 | 34.33 | $34.47 | 28300 |
| 2022-06-03 | 34.22 | $34.24 | 50300 |
| 2022-06-02 | 34.15 | $34.53 | 63122 |
| 2022-06-01 | 33.97 | $34.06 | 184600 |
| 2022-05-31 | 33.91 | $34.33 | 32922 |
| 2022-05-27 | 33.74 | $34.36 | 164043 |
| 2022-05-26 | 33.52 | $34.02 | 198200 |
| 2022-05-25 | 33.37 | $33.69 | 133644 |
| 2022-05-24 | 33.29 | $33.61 | 165700 |
| 2022-05-23 | 33.22 | $33.68 | 49900 |
| 2022-05-20 | 33.11 | $33.32 | 160115 |
| 2022-05-19 | 33.10 | $33.10 | 112400 |
| 2022-05-18 | 33.17 | $33.25 | 83800 |
| 2022-05-17 | 33.20 | $34.02 | 80900 |
| 2022-05-16 | 33.01 | $33.63 | 32429 |
| 2022-05-13 | 32.90 | $33.58 | 84600 |
| 2022-05-12 | 32.79 | $32.82 | 159000 |
| 2022-05-11 | 32.90 | $32.63 | 200034 |
| 2022-05-10 | 33.11 | $32.71 | 102000 |
| 2022-05-09 | 33.35 | $32.32 | 67741 |
| 2022-05-06 | 33.77 | $33.23 | 63400 |
| 2022-05-05 | 34.00 | $33.70 | 56842 |
| 2022-05-04 | 34.13 | $34.40 | 146400 |
| 2022-05-03 | 34.07 | $34.13 | 97900 |
| 2022-05-02 | 34.08 | $33.94 | 159800 |
| 2022-04-29 | 34.16 | $33.91 | 44600 |
| 2022-04-28 | 34.26 | $34.47 | 170017 |
| 2022-04-27 | 34.21 | $33.90 | 114800 |
| 2022-04-26 | 34.34 | $33.48 | 145901 |
| 2022-04-25 | 34.62 | $34.30 | 265028 |
| 2022-04-22 | 34.71 | $34.29 | 136400 |
| 2022-04-21 | 34.81 | $34.52 | 67400 |
| 2022-04-20 | 34.86 | $34.81 | 163500 |
| 2022-04-19 | 34.83 | $34.74 | 195629 |
| 2022-04-18 | 34.81 | $34.61 | 54000 |
| 2022-04-14 | 34.82 | $34.56 | 105800 |
| 2022-04-13 | 34.85 | $34.57 | 90200 |
| 2022-04-12 | 34.88 | $34.35 | 70832 |
| 2022-04-11 | 34.98 | $34.51 | 128900 |
| 2022-04-08 | 35.04 | $34.79 | 34326 |
| 2022-04-07 | 35.02 | $34.72 | 50736 |
| 2022-04-06 | 35.02 | $34.50 | 119600 |
| 2022-04-05 | 35.07 | $34.84 | 140747 |
| 2022-04-04 | 35.02 | $35.01 | 61803 |
| 2022-04-01 | 34.91 | $34.82 | 217100 |
| 2022-03-31 | 34.81 | $34.42 | 63142 |
| 2022-03-30 | 34.82 | $34.84 | 34045 |
| 2022-03-29 | 34.69 | $35.17 | 70016 |
| 2022-03-28 | 34.42 | $34.60 | 131019 |
| 2022-03-25 | 34.27 | $34.43 | 59000 |
| 2022-03-24 | 34.13 | $34.33 | 26744 |
| 2022-03-23 | 34.00 | $34.15 | 48700 |
| 2022-03-22 | 33.89 | $34.69 | 44200 |
| 2022-03-21 | 33.58 | $34.33 | 36500 |
| 2022-03-18 | 33.32 | $34.56 | 66741 |
| 2022-03-17 | 32.93 | $34.24 | 88000 |
| 2022-03-16 | 32.56 | $34.09 | 29400 |
| 2022-03-15 | 32.18 | $33.18 | 68000 |
| 2022-03-14 | 32.00 | $32.91 | 376100 |
| 2022-03-11 | 31.89 | $32.41 | 105315 |
| 2022-03-10 | 31.93 | $32.50 | 81900 |
| 2022-03-09 | 31.97 | $32.92 | 241900 |
| 2022-03-08 | 31.89 | $31.68 | 179542 |
| 2022-03-07 | 32.22 | $31.01 | 523700 |
| 2022-03-04 | 32.84 | $31.82 | 300000 |
| 2022-03-03 | 33.35 | $32.91 | 181300 |
| 2022-03-02 | 33.65 | $33.61 | 183700 |
| 2022-03-01 | 33.79 | $33.15 | 114845 |
| 2022-02-28 | 34.13 | $33.91 | 94739 |
| 2022-02-25 | 34.31 | $34.59 | 112200 |
| 2022-02-24 | 34.31 | $33.79 | 171500 |
| 2022-02-23 | 34.58 | $34.10 | 180126 |
| 2022-02-22 | 34.82 | $34.36 | 100701 |
| 2022-02-18 | 35.03 | $34.84 | 107000 |
| 2022-02-17 | 35.13 | $34.94 | 86300 |
| 2022-02-16 | 35.24 | $35.48 | 61943 |
| 2022-02-15 | 35.20 | $35.45 | 48645 |
| 2022-02-14 | 35.16 | $34.84 | 59700 |
| 2022-02-11 | 35.30 | $35.06 | 100017 |
| 2022-02-10 | 35.42 | $35.61 | 145119 |
| 2022-02-09 | 35.39 | $36.01 | 55422 |
| 2022-02-08 | 35.22 | $35.44 | 102845 |
| 2022-02-07 | 35.21 | $35.29 | 70115 |
| 2022-02-04 | 35.24 | $35.14 | 108249 |
| 2022-02-03 | 35.34 | $35.25 | 232900 |
| 2022-02-02 | 35.42 | $35.96 | 144000 |
| 2022-02-01 | 35.30 | $35.84 | 669400 |
| 2022-01-31 | 35.20 | $35.60 | 83449 |
| 2022-01-28 | 35.15 | $35.35 | 87700 |
| 2022-01-27 | 35.18 | $35.28 | 131700 |
| 2022-01-26 | 35.25 | $35.01 | 239100 |
| 2022-01-25 | 35.42 | $34.77 | 107400 |
| 2022-01-24 | 35.71 | $34.98 | 186589 |
| 2022-01-21 | 36.00 | $35.36 | 179233 |
| 2022-01-20 | 36.23 | $35.94 | 1.6M |
| 2022-01-19 | 36.33 | $36.07 | 107800 |
| 2022-01-18 | 36.42 | $36.09 | 87343 |
| 2022-01-14 | 36.51 | $36.27 | 158228 |
| 2022-01-13 | 36.56 | $36.22 | 192010 |
| 2022-01-12 | 36.64 | $36.49 | 127900 |
| 2022-01-11 | 36.65 | $36.45 | 331908 |
| 2022-01-10 | 36.66 | $36.20 | 53400 |
| 2022-01-07 | 36.76 | $36.52 | 59712 |
| 2022-01-06 | 36.77 | $36.54 | 68526 |
| 2022-01-05 | 36.77 | $36.61 | 81445 |
| 2022-01-04 | 36.74 | $36.98 | 172900 |
| 2022-01-03 | 36.59 | $36.87 | 321935 |
| 2021-12-31 | 36.43 | $36.38 | 40206 |
| 2021-12-30 | 36.39 | $36.48 | 83644 |
| 2021-12-29 | 36.30 | $36.54 | 102715 |
| 2021-12-28 | 36.16 | $36.63 | 75744 |
| 2021-12-27 | 35.97 | $36.57 | 45500 |
| 2021-12-23 | 35.76 | $36.19 | 50810 |
| 2021-12-22 | 35.61 | $36.01 | 87500 |
| 2021-12-21 | 35.49 | $35.75 | 73800 |
| 2021-12-20 | 35.43 | $35.30 | 60209 |
| 2021-12-17 | 35.50 | $35.36 | 81130 |
| 2021-12-16 | 35.57 | $35.72 | 91500 |
| 2021-12-15 | 35.54 | $35.81 | 58400 |
| 2021-12-14 | 35.47 | $35.43 | 56100 |
| 2021-12-13 | 35.51 | $35.62 | 41448 |
| 2021-12-10 | 35.51 | $35.83 | 59800 |
| 2021-12-09 | 35.43 | $35.78 | 59700 |
| 2021-12-08 | 35.36 | $36.04 | 113300 |
| 2021-12-07 | 35.20 | $36.06 | 56000 |
| 2021-12-06 | 34.99 | $35.33 | 111215 |
| 2021-12-03 | 34.98 | $34.82 | 61400 |
| 2021-12-02 | 35.13 | $35.04 | 235000 |
| 2021-12-01 | 35.25 | $34.71 | 1.6M |
| 2021-11-30 | 35.51 | $34.73 | 53500 |
| 2021-11-29 | 35.82 | $35.15 | 45548 |
| 2021-11-26 | 36.06 | $34.90 | 64400 |
| 2021-11-24 | 36.44 | $36.01 | 41300 |
| 2021-11-23 | 36.54 | $36.06 | 96100 |
| 2021-11-22 | 36.65 | $36.18 | 77700 |
| 2021-11-19 | 36.73 | $36.28 | 118800 |
| 2021-11-18 | 36.79 | $36.56 | 120500 |
| 2021-11-17 | 36.78 | $36.62 | 47212 |
| 2021-11-16 | 36.73 | $36.63 | 86000 |
| 2021-11-15 | 36.66 | $36.58 | 175200 |
| 2021-11-12 | 36.58 | $36.51 | 90102 |
| 2021-11-11 | 36.50 | $36.42 | 124900 |
| 2021-11-10 | 36.43 | $36.18 | 37600 |
| 2021-11-09 | 36.40 | $36.21 | 55519 |
| 2021-11-08 | 36.36 | $36.26 | 36600 |
| 2021-11-05 | 36.28 | $36.29 | 137500 |
| 2021-11-04 | 36.16 | $36.25 | 68149 |
| 2021-11-03 | 36.02 | $36.19 | 215701 |
| 2021-11-02 | 35.87 | $35.92 | 103300 |
| 2021-11-01 | 35.76 | $35.88 | 63500 |
| 2021-10-29 | 35.64 | $35.65 | 49526 |
| 2021-10-28 | 35.55 | $35.59 | 28613 |
| 2021-10-27 | 35.46 | $35.42 | 45512 |
| 2021-10-26 | 35.40 | $35.54 | 52410 |
| 2021-10-25 | 35.28 | $35.35 | 29300 |
| 2021-10-22 | 35.19 | $35.42 | 56100 |
| 2021-10-21 | 35.06 | $35.27 | 39600 |
| 2021-10-20 | 34.94 | $35.18 | 84042 |
| 2021-10-19 | 34.83 | $35.11 | 54800 |
| 2021-10-18 | 34.71 | $35.01 | 113040 |
| 2021-10-15 | 34.59 | $35.19 | 37122 |
| 2021-10-14 | 34.39 | $35.01 | 64500 |
| 2021-10-13 | 34.20 | $34.65 | 289200 |
| 2021-10-12 | 34.10 | $34.33 | 58900 |
| 2021-10-11 | 34.07 | $34.22 | 26438 |
| 2021-10-08 | 34.08 | $34.34 | 41600 |
| 2021-10-07 | 34.05 | $34.35 | 80300 |
| 2021-10-06 | 34.02 | $34.10 | 264320 |
| 2021-10-05 | 34.07 | $34.20 | 227019 |
| 2021-10-04 | 34.10 | $33.96 | 1.5M |
| 2021-10-01 | 34.22 | $34.24 | 186814 |
| 2021-09-30 | 34.28 | $34.16 | 67907 |
| 2021-09-29 | 34.38 | $34.30 | 41600 |
| 2021-09-28 | 34.47 | $34.13 | 64101 |
| 2021-09-27 | 34.64 | $34.75 | 76600 |
| 2021-09-24 | 34.64 | $34.81 | 63811 |
| 2021-09-23 | 34.64 | $35.10 | 141033 |
| 2021-09-22 | 34.54 | $34.76 | 119816 |
| 2021-09-21 | 34.53 | $34.38 | 156720 |
| 2021-09-20 | 34.65 | $34.04 | 158500 |
| 2021-09-17 | 34.90 | $34.68 | 47549 |
| 2021-09-16 | 35.01 | $35.09 | 92200 |
| 2021-09-15 | 35.01 | $34.91 | 244746 |
| 2021-09-14 | 35.07 | $34.99 | 43700 |
| 2021-09-13 | 35.12 | $35.05 | 83100 |
| 2021-09-10 | 35.17 | $34.84 | 58800 |
| 2021-09-09 | 35.28 | $34.91 | 73536 |
| 2021-09-08 | 35.41 | $35.13 | 130900 |
| 2021-09-07 | 35.49 | $35.42 | 48532 |
| 2021-09-03 | 35.49 | $35.35 | 19116 |
| 2021-09-02 | 35.51 | $35.53 | 58106 |
| 2021-09-01 | 35.48 | $35.49 | 39511 |
| 2021-08-31 | 35.45 | $35.31 | 234845 |
| 2021-08-30 | 35.47 | $35.43 | 56000 |
| 2021-08-27 | 35.45 | $35.41 | 108838 |
| 2021-08-26 | 35.43 | $35.21 | 44536 |
| 2021-08-25 | 35.47 | $35.30 | 49200 |
| 2021-08-24 | 35.49 | $35.30 | 105939 |
| 2021-08-23 | 35.50 | $35.31 | 104200 |
| 2021-08-20 | 35.52 | $35.22 | 52037 |
| 2021-08-19 | 35.55 | $35.08 | 32700 |
| 2021-08-18 | 35.64 | $35.29 | 69419 |
| 2021-08-17 | 35.67 | $35.44 | 45500 |
| 2021-08-16 | 35.66 | $35.53 | 35900 |
| 2021-08-13 | 35.61 | $35.67 | 163300 |
| 2021-08-12 | 35.50 | $35.62 | 149900 |
| 2021-08-11 | 35.37 | $35.54 | 65010 |
| 2021-08-10 | 35.23 | $35.40 | 50134 |
| 2021-08-09 | 35.10 | $35.24 | 41000 |
| 2021-08-06 | 34.99 | $35.17 | 69900 |
| 2021-08-05 | 34.88 | $35.12 | 63024 |
| 2021-08-04 | 34.75 | $34.99 | 120844 |
| 2021-08-03 | 34.64 | $34.92 | 103500 |
| 2021-08-02 | 34.51 | $34.66 | 485100 |
| 2021-07-30 | 34.45 | $34.56 | 132300 |
| 2021-07-29 | 34.40 | $34.65 | 122400 |
| 2021-07-28 | 34.31 | $34.49 | 54000 |
| 2021-07-27 | 34.25 | $34.42 | 29519 |
| 2021-07-26 | 34.20 | $34.58 | 30700 |
| 2021-07-23 | 34.10 | $34.58 | 32135 |
| 2021-07-22 | 33.97 | $34.25 | 26233 |
| 2021-07-21 | 33.92 | $34.20 | 33800 |
| 2021-07-20 | 33.88 | $33.71 | 65613 |
| 2021-07-19 | 33.99 | $33.42 | 49200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.19
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.02
Average
53.74
Maximum
76.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.19 | $53.38 | 5405 |
| 2026-07-16 | 55.24 | $53.50 | 27748 |
| 2026-07-15 | 56.10 | $53.60 | 38600 |
| 2026-07-14 | 55.11 | $53.45 | 9933 |
| 2026-07-13 | 54.91 | $53.42 | 20702 |
| 2026-07-10 | 56.46 | $53.62 | 17000 |
| 2026-07-09 | 55.87 | $53.52 | 17927 |
| 2026-07-08 | 54.70 | $53.32 | 43200 |
| 2026-07-07 | 59.65 | $53.98 | 23009 |
| 2026-07-06 | 63.98 | $54.50 | 23600 |
| 2026-07-02 | 62.49 | $54.20 | 26700 |
| 2026-07-01 | 58.75 | $53.51 | 132546 |
| 2026-06-30 | 62.61 | $53.96 | 32301 |
| 2026-06-29 | 61.16 | $53.69 | 34500 |
| 2026-06-26 | 58.90 | $53.29 | 17300 |
| 2026-06-25 | 62.34 | $53.69 | 18519 |
| 2026-06-24 | 59.90 | $53.25 | 27213 |
| 2026-06-23 | 59.15 | $53.12 | 29043 |
| 2026-06-22 | 62.72 | $53.54 | 19236 |
| 2026-06-18 | 62.67 | $53.53 | 27436 |
| 2026-06-17 | 61.52 | $53.30 | 23800 |
| 2026-06-16 | 60.26 | $53.05 | 19200 |
| 2026-06-15 | 60.16 | $53.03 | 12135 |
| 2026-06-12 | 59.39 | $52.87 | 8958 |
| 2026-06-11 | 58.48 | $52.68 | 11500 |
| 2026-06-10 | 51.16 | $51.34 | 27800 |
| 2026-06-09 | 55.31 | $51.94 | 17822 |
| 2026-06-08 | 54.43 | $51.79 | 18800 |
| 2026-06-05 | 52.85 | $51.52 | 30124 |
| 2026-06-04 | 57.79 | $52.22 | 17700 |
| 2026-06-03 | 54.25 | $51.61 | 37603 |
| 2026-06-02 | 57.80 | $52.08 | 23300 |
| 2026-06-01 | 56.71 | $51.89 | 686321 |
| 2026-05-29 | 57.30 | $51.97 | 17700 |
| 2026-05-28 | 57.44 | $51.99 | 21700 |
| 2026-05-27 | 59.19 | $52.24 | 40310 |
| 2026-05-26 | 60.23 | $52.39 | 35000 |
| 2026-05-22 | 57.48 | $51.81 | 20500 |
| 2026-05-21 | 58.61 | $51.98 | 24223 |
| 2026-05-20 | 56.61 | $51.56 | 62200 |
| 2026-05-19 | 52.23 | $50.72 | 14800 |
| 2026-05-18 | 53.14 | $50.87 | 24916 |
| 2026-05-15 | 50.63 | $50.41 | 121900 |
| 2026-05-14 | 55.01 | $51.13 | 82600 |
| 2026-05-13 | 53.96 | $50.93 | 23132 |
| 2026-05-12 | 52.04 | $50.57 | 28506 |
| 2026-05-11 | 53.63 | $50.84 | 74419 |
| 2026-05-08 | 53.86 | $50.88 | 30105 |
| 2026-05-07 | 52.20 | $50.54 | 59935 |
| 2026-05-06 | 58.64 | $51.63 | 74100 |
| 2026-05-05 | 53.03 | $50.52 | 23100 |
| 2026-05-04 | 48.62 | $49.78 | 26441 |
| 2026-05-01 | 54.25 | $50.64 | 61400 |
| 2026-04-30 | 54.39 | $50.66 | 38800 |
| 2026-04-29 | 48.49 | $49.72 | 14105 |
| 2026-04-28 | 51.23 | $50.13 | 19500 |
| 2026-04-27 | 52.33 | $50.29 | 33600 |
| 2026-04-24 | 54.99 | $50.67 | 23315 |
| 2026-04-23 | 53.70 | $50.45 | 21300 |
| 2026-04-22 | 55.28 | $50.68 | 47700 |
| 2026-04-21 | 54.45 | $50.53 | 42613 |
| 2026-04-20 | 60.72 | $51.41 | 21300 |
| 2026-04-17 | 62.28 | $51.61 | 28827 |
| 2026-04-16 | 58.99 | $50.95 | 47541 |
| 2026-04-15 | 59.44 | $51.01 | 21800 |
| 2026-04-14 | 61.35 | $51.27 | 20100 |
| 2026-04-13 | 60.28 | $51.04 | 46300 |
| 2026-04-10 | 58.57 | $50.68 | 55900 |
| 2026-04-09 | 58.57 | $50.68 | 32136 |
| 2026-04-08 | 59.14 | $50.77 | 67800 |
| 2026-04-07 | 51.44 | $49.24 | 116600 |
| 2026-04-06 | 54.03 | $49.65 | 28900 |
| 2026-04-02 | 51.78 | $49.25 | 72218 |
| 2026-04-01 | 51.38 | $49.18 | 1.0M |
| 2026-03-31 | 48.75 | $48.72 | 68019 |
| 2026-03-30 | 41.58 | $47.62 | 21892 |
| 2026-03-27 | 37.82 | $47.12 | 39400 |
| 2026-03-26 | 39.41 | $47.45 | 21100 |
| 2026-03-25 | 42.88 | $48.12 | 14100 |
| 2026-03-24 | 36.44 | $47.31 | 45000 |
| 2026-03-23 | 37.13 | $47.45 | 47700 |
| 2026-03-20 | 30.94 | $46.75 | 54915 |
| 2026-03-19 | 36.04 | $47.81 | 70200 |
| 2026-03-18 | 40.68 | $48.58 | 60409 |
| 2026-03-17 | 45.11 | $49.20 | 26500 |
| 2026-03-16 | 44.18 | $49.10 | 20500 |
| 2026-03-13 | 40.94 | $48.76 | 20200 |
| 2026-03-12 | 40.94 | $48.76 | 23100 |
| 2026-03-11 | 44.13 | $49.23 | 22400 |
| 2026-03-10 | 43.69 | $49.18 | 38700 |
| 2026-03-09 | 43.35 | $49.14 | 32945 |
| 2026-03-06 | 42.52 | $49.04 | 22100 |
| 2026-03-05 | 44.05 | $49.29 | 41128 |
| 2026-03-04 | 51.54 | $50.35 | 40200 |
| 2026-03-03 | 47.11 | $49.80 | 68100 |
| 2026-03-02 | 59.04 | $51.08 | 104510 |
| 2026-02-27 | 64.24 | $51.51 | 26200 |
| 2026-02-26 | 68.50 | $51.83 | 50100 |
| 2026-02-25 | 68.06 | $51.76 | 61100 |
| 2026-02-24 | 66.47 | $51.51 | 26707 |
| 2026-02-23 | 65.15 | $51.31 | 31400 |
| 2026-02-20 | 66.14 | $51.39 | 42900 |
| 2026-02-19 | 64.27 | $51.10 | 15200 |
| 2026-02-18 | 65.10 | $51.17 | 35448 |
| 2026-02-17 | 62.14 | $50.72 | 111300 |
| 2026-02-13 | 57.92 | $50.16 | 29708 |
| 2026-02-12 | 58.69 | $50.23 | 26402 |
| 2026-02-11 | 63.30 | $50.63 | 18639 |
| 2026-02-10 | 62.46 | $50.51 | 35202 |
| 2026-02-09 | 61.91 | $50.43 | 47000 |
| 2026-02-06 | 61.09 | $50.31 | 45800 |
| 2026-02-05 | 55.86 | $49.61 | 68206 |
| 2026-02-04 | 60.50 | $50.03 | 126800 |
| 2026-02-03 | 58.71 | $49.80 | 87100 |
| 2026-02-02 | 63.07 | $50.17 | 162300 |
| 2026-01-30 | 58.66 | $49.61 | 27532 |
| 2026-01-29 | 57.27 | $49.45 | 46508 |
| 2026-01-28 | 55.78 | $49.28 | 25624 |
| 2026-01-27 | 58.41 | $49.51 | 55907 |
| 2026-01-26 | 58.16 | $49.48 | 45342 |
| 2026-01-23 | 57.45 | $49.39 | 31204 |
| 2026-01-22 | 58.18 | $49.46 | 52600 |
| 2026-01-21 | 58.48 | $49.49 | 57000 |
| 2026-01-20 | 54.17 | $48.92 | 64245 |
| 2026-01-16 | 67.20 | $50.04 | 51127 |
| 2026-01-15 | 64.83 | $49.71 | 46600 |
| 2026-01-14 | 65.79 | $49.78 | 24500 |
| 2026-01-13 | 63.75 | $49.50 | 50734 |
| 2026-01-12 | 66.57 | $49.71 | 60700 |
| 2026-01-09 | 65.61 | $49.57 | 22407 |
| 2026-01-08 | 62.93 | $49.20 | 15335 |
| 2026-01-07 | 61.86 | $49.06 | 19300 |
| 2026-01-06 | 63.73 | $49.21 | 31500 |
| 2026-01-05 | 61.75 | $48.94 | 113300 |
| 2026-01-02 | 60.23 | $48.74 | 199300 |
| 2025-12-31 | 53.75 | $48.00 | 40800 |
| 2025-12-30 | 56.97 | $48.27 | 29311 |
| 2025-12-29 | 54.37 | $48.00 | 42900 |
| 2025-12-26 | 56.16 | $48.15 | 19300 |
| 2025-12-24 | 54.65 | $47.99 | 6636 |
| 2025-12-23 | 52.51 | $47.77 | 18200 |
| 2025-12-22 | 52.22 | $47.74 | 30500 |
| 2025-12-19 | 52.84 | $47.80 | 37333 |
| 2025-12-18 | 57.93 | $48.27 | 56730 |
| 2025-12-17 | 54.94 | $47.93 | 33528 |
| 2025-12-16 | 56.39 | $48.06 | 16900 |
| 2025-12-15 | 58.54 | $48.25 | 23933 |
| 2025-12-12 | 56.12 | $47.96 | 19100 |
| 2025-12-11 | 59.66 | $48.27 | 21000 |
| 2025-12-10 | 58.21 | $48.09 | 14624 |
| 2025-12-09 | 55.04 | $47.72 | 207211 |
| 2025-12-08 | 57.50 | $47.94 | 314900 |
| 2025-12-05 | 57.00 | $47.88 | 20833 |
| 2025-12-04 | 59.09 | $48.07 | 99100 |
| 2025-12-03 | 57.29 | $47.84 | 39300 |
| 2025-12-02 | 56.74 | $47.77 | 373532 |
| 2025-12-01 | 55.74 | $47.64 | 667400 |
| 2025-11-28 | 56.80 | $47.75 | 6114 |
| 2025-11-26 | 55.41 | $47.56 | 16328 |
| 2025-11-25 | 52.98 | $47.24 | 16743 |
| 2025-11-24 | 47.00 | $46.54 | 12118 |
| 2025-11-21 | 48.59 | $46.73 | 32300 |
| 2025-11-20 | 42.44 | $46.10 | 24600 |
| 2025-11-19 | 47.79 | $46.72 | 15942 |
| 2025-11-18 | 46.76 | $46.62 | 39600 |
| 2025-11-17 | 50.85 | $47.05 | 26800 |
| 2025-11-14 | 55.69 | $47.50 | 18342 |
| 2025-11-13 | 59.65 | $47.83 | 17700 |
| 2025-11-12 | 67.52 | $48.40 | 39300 |
| 2025-11-11 | 65.06 | $48.08 | 10500 |
| 2025-11-10 | 61.42 | $47.66 | 18500 |
| 2025-11-07 | 55.67 | $47.11 | 21001 |
| 2025-11-06 | 54.01 | $46.97 | 16504 |
| 2025-11-05 | 60.80 | $47.41 | 30200 |
| 2025-11-04 | 56.03 | $47.01 | 16449 |
| 2025-11-03 | 59.65 | $47.22 | 26700 |
| 2025-10-31 | 58.43 | $47.12 | 29117 |
| 2025-10-30 | 62.93 | $47.37 | 13246 |
| 2025-10-29 | 63.68 | $47.41 | 21400 |
| 2025-10-28 | 63.58 | $47.40 | 294718 |
| 2025-10-27 | 65.15 | $47.49 | 49824 |
| 2025-10-24 | 63.63 | $47.33 | 857100 |
| 2025-10-23 | 63.35 | $47.30 | 90632 |
| 2025-10-22 | 60.93 | $47.05 | 18000 |
| 2025-10-21 | 60.93 | $47.05 | 161714 |
| 2025-10-20 | 63.66 | $47.23 | 331600 |
| 2025-10-17 | 60.88 | $46.93 | 15400 |
| 2025-10-16 | 59.51 | $46.79 | 22621 |
| 2025-10-15 | 58.12 | $46.65 | 24200 |
| 2025-10-14 | 59.65 | $46.76 | 15046 |
| 2025-10-13 | 59.09 | $46.70 | 17518 |
| 2025-10-10 | 56.51 | $46.43 | 97300 |
| 2025-10-09 | 64.03 | $46.96 | 29300 |
| 2025-10-08 | 66.91 | $47.14 | 21808 |
| 2025-10-07 | 64.10 | $46.81 | 14700 |
| 2025-10-06 | 65.54 | $46.90 | 13831 |
| 2025-10-03 | 66.81 | $46.98 | 26885 |
| 2025-10-02 | 65.87 | $46.86 | 26829 |
| 2025-10-01 | 64.10 | $46.64 | 300447 |
| 2025-09-30 | 58.63 | $46.05 | 22931 |
| 2025-09-29 | 55.58 | $45.77 | 36422 |
| 2025-09-26 | 55.36 | $45.75 | 239936 |
| 2025-09-25 | 51.41 | $45.41 | 23200 |
| 2025-09-24 | 53.66 | $45.58 | 17800 |
| 2025-09-23 | 51.40 | $45.39 | 27900 |
| 2025-09-22 | 54.04 | $45.59 | 16005 |
| 2025-09-19 | 54.17 | $45.60 | 222500 |
| 2025-09-18 | 54.17 | $45.60 | 17800 |
| 2025-09-17 | 49.50 | $45.18 | 20411 |
| 2025-09-16 | 49.84 | $45.21 | 50227 |
| 2025-09-15 | 56.02 | $45.71 | 22738 |
| 2025-09-12 | 54.19 | $45.54 | 22000 |
| 2025-09-11 | 55.35 | $45.63 | 15035 |
| 2025-09-10 | 52.21 | $45.34 | 45900 |
| 2025-09-09 | 54.60 | $45.53 | 17600 |
| 2025-09-08 | 51.85 | $45.28 | 38200 |
| 2025-09-05 | 50.71 | $45.18 | 153600 |
| 2025-09-04 | 51.76 | $45.27 | 36700 |
| 2025-09-03 | 48.15 | $44.95 | 21800 |
| 2025-09-02 | 47.22 | $44.87 | 43631 |
| 2025-08-29 | 51.41 | $45.25 | 18500 |
| 2025-08-28 | 55.07 | $45.55 | 25211 |
| 2025-08-27 | 54.66 | $45.51 | 12600 |
| 2025-08-26 | 55.50 | $45.58 | 17000 |
| 2025-08-25 | 57.79 | $45.77 | 40709 |
| 2025-08-22 | 62.30 | $46.12 | 10513 |
| 2025-08-21 | 60.10 | $45.86 | 29038 |
| 2025-08-20 | 60.75 | $45.91 | 43500 |
| 2025-08-19 | 58.46 | $45.64 | 69611 |
| 2025-08-18 | 57.23 | $45.50 | 26237 |
| 2025-08-15 | 56.97 | $45.47 | 28200 |
| 2025-08-14 | 57.41 | $45.51 | 17000 |
| 2025-08-13 | 54.40 | $45.15 | 30503 |
| 2025-08-12 | 52.63 | $44.95 | 36311 |
| 2025-08-11 | 50.81 | $44.75 | 25827 |
| 2025-08-08 | 51.66 | $44.84 | 21900 |
| 2025-08-07 | 49.99 | $44.65 | 31300 |
| 2025-08-06 | 45.16 | $44.14 | 22700 |
| 2025-08-05 | 46.50 | $44.30 | 298628 |
| 2025-08-04 | 46.75 | $44.33 | 20914 |
| 2025-08-01 | 41.11 | $43.76 | 330300 |
| 2025-07-31 | 46.62 | $44.43 | 23734 |
| 2025-07-30 | 51.30 | $44.91 | 29429 |
| 2025-07-29 | 51.41 | $44.92 | 72715 |
| 2025-07-28 | 50.75 | $44.85 | 78600 |
| 2025-07-25 | 53.90 | $45.17 | 19000 |
| 2025-07-24 | 52.77 | $45.04 | 23621 |
| 2025-07-23 | 56.40 | $45.40 | 23325 |
| 2025-07-22 | 48.88 | $44.59 | 29739 |
| 2025-07-21 | 48.46 | $44.55 | 67100 |
| 2025-07-18 | 48.46 | $44.55 | 356900 |
| 2025-07-17 | 50.31 | $44.75 | 200900 |
| 2025-07-16 | 48.44 | $44.55 | 188300 |
| 2025-07-15 | 47.41 | $44.44 | 38603 |
| 2025-07-14 | 50.01 | $44.74 | 27600 |
| 2025-07-11 | 48.94 | $44.62 | 21000 |
| 2025-07-10 | 52.67 | $45.04 | 40700 |
| 2025-07-09 | 52.26 | $44.99 | 25027 |
| 2025-07-08 | 49.06 | $44.61 | 24814 |
| 2025-07-07 | 45.31 | $44.20 | 45612 |
| 2025-07-03 | 46.42 | $44.34 | 43000 |
| 2025-07-02 | 45.60 | $44.25 | 127641 |
| 2025-07-01 | 43.80 | $44.05 | 70500 |
| 2025-06-30 | 44.01 | $44.08 | 41400 |
| 2025-06-27 | 44.89 | $44.21 | 72212 |
| 2025-06-26 | 41.11 | $43.77 | 53900 |
| 2025-06-25 | 39.60 | $43.60 | 50300 |
| 2025-06-24 | 42.21 | $44.03 | 54036 |
| 2025-06-23 | 39.57 | $43.73 | 44900 |
| 2025-06-20 | 38.23 | $43.58 | 55234 |
| 2025-06-18 | 50.42 | $45.30 | 97900 |
| 2025-06-17 | 50.34 | $45.29 | 50200 |
| 2025-06-16 | 53.86 | $45.68 | 106507 |
| 2025-06-13 | 52.81 | $45.55 | 100036 |
| 2025-06-12 | 58.86 | $46.17 | 123307 |
| 2025-06-11 | 58.57 | $46.13 | 27004 |
| 2025-06-10 | 61.13 | $46.38 | 24600 |
| 2025-06-09 | 60.34 | $46.26 | 39000 |
| 2025-06-06 | 61.74 | $46.40 | 20900 |
| 2025-06-05 | 59.98 | $46.12 | 52232 |
| 2025-06-04 | 59.92 | $46.11 | 30300 |
| 2025-06-03 | 59.01 | $45.96 | 123100 |
| 2025-06-02 | 59.96 | $46.07 | 395700 |
| 2025-05-30 | 59.68 | $46.02 | 40000 |
| 2025-05-29 | 58.63 | $45.83 | 64123 |
| 2025-05-28 | 59.01 | $45.88 | 31717 |
| 2025-05-27 | 60.44 | $46.07 | 33400 |
| 2025-05-23 | 56.85 | $45.38 | 60635 |
| 2025-05-22 | 59.76 | $45.77 | 158714 |
| 2025-05-21 | 59.71 | $45.76 | 90449 |
| 2025-05-20 | 62.14 | $46.09 | 75246 |
| 2025-05-19 | 61.74 | $46.00 | 347602 |
| 2025-05-16 | 60.26 | $45.67 | 82717 |
| 2025-05-15 | 59.12 | $45.42 | 63100 |
| 2025-05-14 | 57.65 | $45.10 | 30300 |
| 2025-05-13 | 57.71 | $45.11 | 37132 |
| 2025-05-12 | 58.31 | $45.21 | 91930 |
| 2025-05-09 | 56.08 | $44.69 | 38200 |
| 2025-05-08 | 54.89 | $44.42 | 148000 |
| 2025-05-07 | 56.06 | $44.64 | 26010 |
| 2025-05-06 | 53.35 | $44.01 | 29939 |
| 2025-05-05 | 56.40 | $44.59 | 31600 |
| 2025-05-02 | 56.71 | $44.65 | 34400 |
| 2025-05-01 | 53.95 | $43.98 | 98400 |
| 2025-04-30 | 53.15 | $43.79 | 27907 |
| 2025-04-29 | 52.57 | $43.65 | 30647 |
| 2025-04-28 | 50.92 | $43.25 | 28621 |
| 2025-04-25 | 51.99 | $43.50 | 44800 |
| 2025-04-24 | 50.07 | $43.02 | 40802 |
| 2025-04-23 | 49.75 | $42.94 | 69240 |
| 2025-04-22 | 46.60 | $42.16 | 31604 |
| 2025-04-21 | 40.85 | $40.89 | 44100 |
| 2025-04-17 | 43.66 | $41.69 | 33635 |
| 2025-04-16 | 41.06 | $41.15 | 27000 |
| 2025-04-15 | 43.35 | $41.80 | 44000 |
| 2025-04-14 | 40.19 | $41.15 | 32648 |
| 2025-04-11 | 39.44 | $41.00 | 46700 |
| 2025-04-10 | 36.76 | $40.46 | 71300 |
| 2025-04-09 | 42.00 | $42.06 | 80600 |
| 2025-04-08 | 21.02 | $38.92 | 80500 |
| 2025-04-07 | 22.03 | $39.34 | 194000 |
| 2025-04-04 | 25.16 | $40.48 | 52321 |
| 2025-04-03 | 36.51 | $43.11 | 110449 |
| 2025-04-02 | 44.83 | $44.25 | 169900 |
| 2025-04-01 | 45.35 | $44.31 | 272300 |
| 2025-03-31 | 43.81 | $44.16 | 62223 |
| 2025-03-28 | 47.45 | $44.59 | 28415 |
| 2025-03-27 | 50.31 | $44.90 | 43125 |
| 2025-03-26 | 50.50 | $44.92 | 37400 |
| 2025-03-25 | 55.17 | $45.40 | 199826 |
| 2025-03-24 | 54.08 | $45.27 | 66200 |
| 2025-03-21 | 54.56 | $45.32 | 104000 |
| 2025-03-20 | 57.71 | $45.64 | 497300 |
| 2025-03-19 | 60.08 | $45.87 | 164900 |
| 2025-03-18 | 58.90 | $45.70 | 127421 |
| 2025-03-17 | 58.83 | $45.69 | 80700 |
| 2025-03-14 | 56.78 | $45.39 | 35700 |
| 2025-03-13 | 48.61 | $44.38 | 127600 |
| 2025-03-12 | 51.84 | $44.73 | 49800 |
| 2025-03-11 | 49.76 | $44.50 | 30136 |
| 2025-03-10 | 52.77 | $44.82 | 82400 |
| 2025-03-07 | 64.07 | $45.80 | 135018 |
| 2025-03-06 | 62.92 | $45.65 | 97100 |
| 2025-03-05 | 67.15 | $45.96 | 180042 |
| 2025-03-04 | 64.83 | $45.64 | 77342 |
| 2025-03-03 | 69.81 | $45.98 | 74700 |
| 2025-02-28 | 68.39 | $45.77 | 94400 |
| 2025-02-27 | 66.22 | $45.47 | 75906 |
| 2025-02-26 | 69.38 | $45.68 | 72619 |
| 2025-02-25 | 68.50 | $45.55 | 46114 |
| 2025-02-24 | 66.37 | $45.25 | 62400 |
| 2025-02-21 | 65.25 | $45.10 | 43037 |
| 2025-02-20 | 67.97 | $45.29 | 48645 |
| 2025-02-19 | 66.93 | $45.14 | 77903 |
| 2025-02-18 | 73.86 | $45.60 | 45349 |
| 2025-02-14 | 72.51 | $45.37 | 39900 |
| 2025-02-13 | 71.97 | $45.28 | 88600 |
| 2025-02-12 | 71.91 | $45.27 | 26700 |
| 2025-02-11 | 70.21 | $44.98 | 38032 |
| 2025-02-10 | 68.46 | $44.70 | 60118 |
| 2025-02-07 | 66.81 | $44.45 | 33100 |
| 2025-02-06 | 70.02 | $44.68 | 63314 |
| 2025-02-05 | 67.50 | $44.29 | 70005 |
| 2025-02-04 | 63.64 | $43.77 | 59100 |
| 2025-02-03 | 62.24 | $43.60 | 261400 |
| 2025-01-31 | 68.72 | $44.04 | 31930 |
| 2025-01-30 | 75.14 | $44.42 | 41900 |
| 2025-01-29 | 71.47 | $43.87 | 21022 |
| 2025-01-28 | 70.58 | $43.75 | 62600 |
| 2025-01-27 | 69.90 | $43.66 | 38843 |
| 2025-01-24 | 69.00 | $43.54 | 20421 |
| 2025-01-23 | 71.90 | $43.71 | 32342 |
| 2025-01-22 | 68.25 | $43.22 | 16037 |
| 2025-01-21 | 69.65 | $43.30 | 27438 |
| 2025-01-17 | 65.99 | $42.86 | 23226 |
| 2025-01-16 | 59.95 | $42.28 | 28633 |
| 2025-01-15 | 57.87 | $42.11 | 21833 |
| 2025-01-14 | 54.43 | $41.85 | 18600 |
| 2025-01-13 | 53.02 | $41.75 | 81325 |
| 2025-01-10 | 53.97 | $41.81 | 86700 |
| 2025-01-08 | 56.03 | $41.94 | 33128 |
| 2025-01-07 | 55.78 | $41.92 | 40943 |
| 2025-01-06 | 51.80 | $41.61 | 39800 |
| 2025-01-03 | 50.71 | $41.53 | 61840 |
| 2025-01-02 | 49.77 | $41.46 | 273900 |
| 2024-12-31 | 46.28 | $41.21 | 156000 |
| 2024-12-30 | 44.68 | $41.10 | 69924 |
| 2024-12-27 | 45.26 | $41.15 | 15900 |
| 2024-12-26 | 47.14 | $41.31 | 8744 |
| 2024-12-24 | 46.87 | $41.29 | 9800 |
| 2024-12-23 | 45.20 | $41.16 | 26310 |
| 2024-12-20 | 39.66 | $40.76 | 82321 |
| 2024-12-19 | 42.30 | $41.02 | 30700 |
| 2024-12-18 | 43.57 | $41.14 | 30738 |
| 2024-12-17 | 50.43 | $41.71 | 69934 |
| 2024-12-16 | 50.96 | $41.75 | 29800 |
| 2024-12-13 | 54.24 | $41.99 | 17116 |
| 2024-12-12 | 53.65 | $41.94 | 17200 |
| 2024-12-11 | 56.71 | $42.16 | 28000 |
| 2024-12-10 | 53.87 | $41.91 | 14324 |
| 2024-12-09 | 57.91 | $42.19 | 36700 |
| 2024-12-06 | 57.14 | $42.12 | 21400 |
| 2024-12-05 | 55.84 | $42.00 | 27600 |
| 2024-12-04 | 55.52 | $41.97 | 24200 |
| 2024-12-03 | 54.68 | $41.89 | 45227 |
| 2024-12-02 | 53.01 | $41.73 | 363800 |
| 2024-11-29 | 49.81 | $41.44 | 9929 |
| 2024-11-27 | 45.57 | $41.09 | 36944 |
| 2024-11-26 | 45.89 | $41.12 | 86926 |
| 2024-11-25 | 49.24 | $41.43 | 43800 |
| 2024-11-22 | 47.72 | $41.30 | 16300 |
| 2024-11-21 | 44.69 | $41.05 | 29600 |
| 2024-11-20 | 41.74 | $40.82 | 45044 |
| 2024-11-19 | 41.35 | $40.79 | 36700 |
| 2024-11-18 | 41.53 | $40.81 | 36500 |
| 2024-11-15 | 42.12 | $40.88 | 77300 |
| 2024-11-14 | 43.55 | $41.05 | 42800 |
| 2024-11-13 | 39.89 | $40.73 | 61300 |
| 2024-11-12 | 41.08 | $40.88 | 18342 |
| 2024-11-11 | 46.21 | $41.47 | 12134 |
| 2024-11-08 | 44.54 | $41.32 | 12400 |
| 2024-11-07 | 45.52 | $41.43 | 23519 |
| 2024-11-06 | 43.13 | $41.21 | 31306 |
| 2024-11-05 | 45.92 | $41.53 | 29145 |
| 2024-11-04 | 45.71 | $41.51 | 32700 |
| 2024-11-01 | 46.56 | $41.61 | 60227 |
| 2024-10-31 | 42.49 | $41.21 | 18045 |
| 2024-10-30 | 45.27 | $41.55 | 33100 |
| 2024-10-29 | 48.57 | $41.92 | 11638 |
| 2024-10-28 | 53.46 | $42.41 | 19100 |
| 2024-10-25 | 48.87 | $41.95 | 12000 |
| 2024-10-24 | 49.27 | $41.99 | 163900 |
| 2024-10-23 | 51.58 | $42.22 | 63400 |
| 2024-10-22 | 51.58 | $42.22 | 386500 |
| 2024-10-21 | 53.87 | $42.45 | 210700 |
| 2024-10-18 | 56.35 | $42.69 | 14200 |
| 2024-10-17 | 54.35 | $42.45 | 29800 |
| 2024-10-16 | 52.64 | $42.25 | 9300 |
| 2024-10-15 | 50.06 | $41.96 | 59119 |
| 2024-10-14 | 57.44 | $42.68 | 7900 |
| 2024-10-11 | 55.18 | $42.42 | 11800 |
| 2024-10-10 | 53.17 | $42.20 | 10849 |
| 2024-10-09 | 55.42 | $42.41 | 18748 |
| 2024-10-08 | 50.39 | $41.88 | 15000 |
| 2024-10-07 | 50.90 | $41.93 | 11918 |
| 2024-10-04 | 53.61 | $42.19 | 18500 |
| 2024-10-03 | 49.60 | $41.78 | 40100 |
| 2024-10-02 | 52.77 | $42.08 | 113100 |
| 2024-10-01 | 52.98 | $42.10 | 264241 |
| 2024-09-30 | 55.56 | $42.34 | 32205 |
| 2024-09-27 | 57.44 | $42.51 | 16300 |
| 2024-09-26 | 57.77 | $42.54 | 30900 |
| 2024-09-25 | 53.20 | $42.00 | 35600 |
| 2024-09-24 | 53.61 | $42.04 | 20500 |
| 2024-09-23 | 52.04 | $41.86 | 14900 |
| 2024-09-20 | 49.13 | $41.54 | 96603 |
| 2024-09-19 | 56.80 | $42.29 | 12421 |
| 2024-09-18 | 50.77 | $41.67 | 12000 |
| 2024-09-17 | 51.88 | $41.77 | 14900 |
| 2024-09-16 | 52.98 | $41.87 | 16100 |
| 2024-09-13 | 51.71 | $41.74 | 16400 |
| 2024-09-12 | 50.04 | $41.57 | 16448 |
| 2024-09-11 | 49.75 | $41.54 | 17400 |
| 2024-09-10 | 47.62 | $41.32 | 28522 |
| 2024-09-09 | 47.97 | $41.36 | 13500 |
| 2024-09-06 | 44.78 | $41.03 | 15512 |
| 2024-09-05 | 47.46 | $41.35 | 23103 |
| 2024-09-04 | 49.21 | $41.55 | 34639 |
| 2024-09-03 | 51.84 | $41.84 | 128403 |
| 2024-08-30 | 59.82 | $42.60 | 7710 |
| 2024-08-29 | 58.54 | $42.44 | 11205 |
| 2024-08-28 | 55.43 | $42.07 | 21600 |
| 2024-08-27 | 56.30 | $42.15 | 19402 |
| 2024-08-26 | 56.51 | $42.17 | 13800 |
| 2024-08-23 | 56.36 | $42.15 | 20419 |
| 2024-08-22 | 54.11 | $41.86 | 11812 |
| 2024-08-21 | 53.80 | $41.82 | 17938 |
| 2024-08-20 | 52.58 | $41.66 | 20500 |
| 2024-08-19 | 55.64 | $42.01 | 76806 |
| 2024-08-16 | 52.24 | $41.56 | 28842 |
| 2024-08-15 | 53.10 | $41.66 | 16000 |
| 2024-08-14 | 49.47 | $41.20 | 69542 |
| 2024-08-13 | 46.84 | $40.89 | 18700 |
| 2024-08-12 | 43.60 | $40.53 | 26413 |
| 2024-08-09 | 45.05 | $40.73 | 15100 |
| 2024-08-08 | 42.89 | $40.49 | 21316 |
| 2024-08-07 | 37.42 | $39.93 | 50200 |
| 2024-08-06 | 34.11 | $39.62 | 20400 |
| 2024-08-05 | 33.02 | $39.52 | 27300 |
| 2024-08-02 | 38.44 | $40.42 | 54300 |
| 2024-08-01 | 44.55 | $41.21 | 1.2M |
| 2024-07-31 | 52.34 | $41.99 | 18100 |
| 2024-07-30 | 50.55 | $41.82 | 27000 |
| 2024-07-29 | 47.92 | $41.58 | 34600 |
| 2024-07-26 | 48.85 | $41.67 | 12800 |
| 2024-07-25 | 43.56 | $41.21 | 25623 |
| 2024-07-24 | 45.71 | $41.43 | 18833 |
| 2024-07-23 | 48.60 | $41.71 | 66200 |
| 2024-07-22 | 50.78 | $41.91 | 15030 |
| 2024-07-19 | 45.82 | $41.48 | 13700 |
| 2024-07-18 | 46.54 | $41.55 | 27500 |
| 2024-07-17 | 48.31 | $41.72 | 35542 |
| 2024-07-16 | 52.06 | $42.06 | 27800 |
| 2024-07-15 | 52.63 | $42.11 | 17302 |
| 2024-07-12 | 57.17 | $42.49 | 15200 |
| 2024-07-11 | 52.91 | $42.07 | 24600 |
| 2024-07-10 | 54.00 | $42.16 | 81100 |
| 2024-07-09 | 47.08 | $41.56 | 26300 |
| 2024-07-08 | 51.63 | $41.93 | 27646 |
| 2024-07-05 | 54.76 | $42.16 | 23441 |
| 2024-07-03 | 51.48 | $41.89 | 27800 |
| 2024-07-02 | 49.02 | $41.70 | 82700 |
| 2024-07-01 | 51.50 | $41.89 | 214038 |
| 2024-06-28 | 47.22 | $41.57 | 392627 |
| 2024-06-27 | 47.08 | $41.56 | 21112 |
| 2024-06-26 | 47.92 | $41.63 | 13800 |
| 2024-06-25 | 51.53 | $41.92 | 40639 |
| 2024-06-24 | 50.68 | $41.85 | 95335 |
| 2024-06-21 | 48.97 | $41.71 | 29200 |
| 2024-06-20 | 53.21 | $42.05 | 66700 |
| 2024-06-18 | 50.07 | $41.79 | 23296 |
| 2024-06-17 | 48.69 | $41.68 | 27000 |
| 2024-06-14 | 47.81 | $41.61 | 24320 |
| 2024-06-13 | 52.83 | $42.02 | 18800 |
| 2024-06-12 | 57.43 | $42.35 | 24300 |
| 2024-06-11 | 53.20 | $41.99 | 20600 |
| 2024-06-10 | 59.61 | $42.40 | 12842 |
| 2024-06-07 | 60.80 | $42.47 | 14109 |
| 2024-06-06 | 64.83 | $42.70 | 16112 |
| 2024-06-05 | 62.90 | $42.51 | 34800 |
| 2024-06-04 | 58.58 | $42.13 | 38227 |
| 2024-06-03 | 59.80 | $42.20 | 59100 |
| 2024-05-31 | 61.71 | $42.31 | 20900 |
| 2024-05-30 | 58.50 | $42.03 | 46900 |
| 2024-05-29 | 56.25 | $41.85 | 44424 |
| 2024-05-28 | 63.30 | $42.24 | 34100 |
| 2024-05-24 | 67.20 | $42.43 | 38740 |
| 2024-05-23 | 65.72 | $42.29 | 32700 |
| 2024-05-22 | 65.92 | $42.30 | 23900 |
| 2024-05-21 | 71.77 | $42.58 | 14741 |
| 2024-05-20 | 72.43 | $42.61 | 58900 |
| 2024-05-17 | 71.86 | $42.54 | 27834 |
| 2024-05-16 | 71.70 | $42.52 | 58700 |
| 2024-05-15 | 74.28 | $42.65 | 24900 |
| 2024-05-14 | 72.70 | $42.43 | 22400 |
| 2024-05-13 | 71.41 | $42.26 | 20227 |
| 2024-05-10 | 71.41 | $42.26 | 24313 |
| 2024-05-09 | 69.66 | $42.03 | 15635 |
| 2024-05-08 | 67.61 | $41.78 | 18318 |
| 2024-05-07 | 66.14 | $41.61 | 23800 |
| 2024-05-06 | 61.86 | $41.17 | 631400 |
| 2024-05-03 | 58.95 | $40.91 | 38000 |
| 2024-05-02 | 56.14 | $40.68 | 28300 |
| 2024-05-01 | 53.51 | $40.48 | 55849 |
| 2024-04-30 | 55.90 | $40.63 | 16016 |
| 2024-04-29 | 61.65 | $40.96 | 14149 |
| 2024-04-26 | 62.76 | $41.02 | 15800 |
| 2024-04-25 | 58.08 | $40.63 | 15629 |
| 2024-04-24 | 60.30 | $40.75 | 12521 |
| 2024-04-23 | 62.76 | $40.88 | 12925 |
| 2024-04-22 | 58.41 | $40.53 | 42635 |
| 2024-04-19 | 51.13 | $40.06 | 20000 |
| 2024-04-18 | 48.20 | $39.90 | 17425 |
| 2024-04-17 | 49.25 | $39.96 | 13300 |
| 2024-04-16 | 49.42 | $39.97 | 16442 |
| 2024-04-15 | 53.48 | $40.20 | 31121 |
| 2024-04-12 | 53.84 | $40.22 | 22800 |
| 2024-04-11 | 59.65 | $40.52 | 19239 |
| 2024-04-10 | 60.47 | $40.56 | 13041 |
| 2024-04-09 | 60.21 | $40.54 | 14816 |
| 2024-04-08 | 62.78 | $40.67 | 34400 |
| 2024-04-05 | 60.82 | $40.51 | 19002 |
| 2024-04-04 | 59.44 | $40.40 | 32200 |
| 2024-04-03 | 65.45 | $40.70 | 31500 |
| 2024-04-02 | 65.66 | $40.71 | 58505 |
| 2024-04-01 | 76.12 | $41.16 | 98523 |
| 2024-03-28 | 75.20 | $41.05 | 1.9M |
| 2024-03-27 | 74.78 | $41.00 | 47500 |
| 2024-03-26 | 72.40 | $40.73 | 23542 |
| 2024-03-25 | 72.02 | $40.69 | 36113 |
| 2024-03-22 | 72.25 | $40.70 | 49000 |
| 2024-03-21 | 72.00 | $40.67 | 1.6M |
| 2024-03-20 | 69.49 | $40.39 | 23600 |
| 2024-03-19 | 67.10 | $40.15 | 19700 |
| 2024-03-18 | 66.36 | $40.08 | 21400 |
| 2024-03-15 | 68.64 | $40.19 | 27718 |
| 2024-03-14 | 69.47 | $40.23 | 20900 |
| 2024-03-13 | 71.30 | $40.32 | 25900 |
| 2024-03-12 | 71.14 | $40.30 | 20631 |
| 2024-03-11 | 67.41 | $39.87 | 19800 |
| 2024-03-08 | 66.56 | $39.78 | 66243 |
| 2024-03-07 | 71.10 | $40.01 | 37209 |
| 2024-03-06 | 66.36 | $39.51 | 33716 |
| 2024-03-05 | 63.39 | $39.25 | 33300 |
| 2024-03-04 | 67.06 | $39.42 | 43819 |
| 2024-03-01 | 68.62 | $39.49 | 172806 |
| 2024-02-29 | 66.51 | $39.29 | 55202 |
| 2024-02-28 | 64.71 | $39.13 | 24200 |
| 2024-02-27 | 68.43 | $39.30 | 16100 |
| 2024-02-26 | 67.49 | $39.21 | 23923 |
| 2024-02-23 | 69.23 | $39.29 | 63807 |
| 2024-02-22 | 68.85 | $39.25 | 35500 |
| 2024-02-21 | 65.49 | $38.92 | 47300 |
| 2024-02-20 | 65.38 | $38.91 | 56900 |
| 2024-02-16 | 64.22 | $38.80 | 33126 |
| 2024-02-15 | 63.37 | $38.72 | 14529 |
| 2024-02-14 | 60.35 | $38.45 | 28233 |
| 2024-02-13 | 54.39 | $38.00 | 28803 |
| 2024-02-12 | 62.52 | $38.41 | 34500 |
| 2024-02-09 | 62.26 | $38.39 | 22549 |
| 2024-02-08 | 60.97 | $38.29 | 34248 |
| 2024-02-07 | 61.77 | $38.33 | 51100 |
| 2024-02-06 | 64.39 | $38.46 | 75232 |
| 2024-02-05 | 62.41 | $38.29 | 37100 |
| 2024-02-02 | 61.94 | $38.25 | 156200 |
| 2024-02-01 | 63.46 | $38.33 | 290600 |
| 2024-01-31 | 62.13 | $38.21 | 27700 |
| 2024-01-30 | 64.93 | $38.36 | 19900 |
| 2024-01-29 | 65.30 | $38.38 | 25308 |
| 2024-01-26 | 63.51 | $38.20 | 37300 |
| 2024-01-25 | 59.68 | $37.85 | 39036 |
| 2024-01-24 | 56.98 | $37.63 | 91100 |
| 2024-01-23 | 53.04 | $37.34 | 38922 |
| 2024-01-22 | 53.84 | $37.39 | 19235 |
| 2024-01-19 | 52.47 | $37.29 | 29300 |
| 2024-01-18 | 53.07 | $37.33 | 29809 |
| 2024-01-17 | 48.13 | $36.98 | 26540 |
| 2024-01-16 | 52.15 | $37.25 | 53900 |
| 2024-01-12 | 58.90 | $37.64 | 1.0M |
| 2024-01-11 | 56.43 | $37.46 | 20034 |
| 2024-01-10 | 59.45 | $37.62 | 19300 |
| 2024-01-09 | 58.66 | $37.56 | 37300 |
| 2024-01-08 | 64.20 | $37.84 | 17609 |
| 2024-01-05 | 59.54 | $37.48 | 29200 |
| 2024-01-04 | 60.58 | $37.53 | 41905 |
| 2024-01-03 | 59.08 | $37.42 | 103914 |
| 2024-01-02 | 65.76 | $37.73 | 153200 |
| 2023-12-29 | 66.68 | $37.77 | 26625 |
| 2023-12-28 | 65.77 | $37.69 | 20300 |
| 2023-12-27 | 66.86 | $37.74 | 30500 |
| 2023-12-26 | 69.03 | $37.84 | 38100 |
| 2023-12-22 | 66.99 | $37.64 | 26500 |
| 2023-12-21 | 68.71 | $37.72 | 22232 |
| 2023-12-20 | 65.56 | $37.42 | 34800 |
| 2023-12-19 | 71.72 | $37.69 | 26900 |
| 2023-12-18 | 70.14 | $37.53 | 60200 |
| 2023-12-15 | 69.84 | $37.50 | 22600 |
| 2023-12-14 | 72.85 | $37.63 | 28641 |
| 2023-12-13 | 73.09 | $37.64 | 16507 |
| 2023-12-12 | 70.61 | $37.36 | 27243 |
| 2023-12-11 | 70.43 | $37.34 | 25044 |
| 2023-12-08 | 70.64 | $37.35 | 27000 |
| 2023-12-07 | 66.67 | $36.93 | 32846 |
| 2023-12-06 | 66.56 | $36.92 | 22823 |
| 2023-12-05 | 65.46 | $36.81 | 24324 |
| 2023-12-04 | 66.21 | $36.85 | 105400 |
| 2023-12-01 | 65.26 | $36.75 | 570932 |
| 2023-11-30 | 63.70 | $36.59 | 2.6M |
| 2023-11-29 | 60.99 | $36.33 | 30541 |
| 2023-11-28 | 58.98 | $36.15 | 37319 |
| 2023-11-27 | 60.97 | $36.27 | 11300 |
| 2023-11-24 | 64.96 | $36.50 | 10426 |
| 2023-11-22 | 62.85 | $36.29 | 21200 |
| 2023-11-21 | 61.38 | $36.15 | 16901 |
| 2023-11-20 | 62.56 | $36.22 | 30205 |
| 2023-11-17 | 61.96 | $36.16 | 35900 |
| 2023-11-16 | 58.97 | $35.87 | 22702 |
| 2023-11-15 | 59.43 | $35.90 | 39200 |
| 2023-11-14 | 58.51 | $35.81 | 16037 |
| 2023-11-13 | 54.11 | $35.41 | 20900 |
| 2023-11-10 | 53.76 | $35.38 | 8101 |
| 2023-11-09 | 52.50 | $35.27 | 15600 |
| 2023-11-08 | 51.00 | $35.14 | 9300 |
| 2023-11-07 | 49.61 | $35.02 | 14600 |
| 2023-11-06 | 50.29 | $35.08 | 71900 |
| 2023-11-03 | 50.51 | $35.10 | 36803 |
| 2023-11-02 | 52.69 | $35.30 | 44200 |
| 2023-11-01 | 46.30 | $34.72 | 64804 |
| 2023-10-31 | 42.35 | $34.41 | 21132 |
| 2023-10-30 | 40.61 | $34.28 | 18310 |
| 2023-10-27 | 34.22 | $33.84 | 11200 |
| 2023-10-26 | 36.42 | $34.10 | 15900 |
| 2023-10-25 | 37.84 | $34.26 | 10726 |
| 2023-10-24 | 39.02 | $34.39 | 15700 |
| 2023-10-23 | 34.08 | $34.06 | 25320 |
| 2023-10-20 | 34.89 | $34.16 | 14400 |
| 2023-10-19 | 37.90 | $34.51 | 23836 |
| 2023-10-18 | 42.36 | $34.96 | 23400 |
| 2023-10-17 | 48.51 | $35.47 | 19726 |
| 2023-10-16 | 48.90 | $35.50 | 18826 |
| 2023-10-13 | 47.55 | $35.40 | 14947 |
| 2023-10-12 | 50.48 | $35.63 | 23700 |
| 2023-10-11 | 51.80 | $35.73 | 28714 |
| 2023-10-10 | 49.54 | $35.55 | 17500 |
| 2023-10-09 | 43.24 | $35.10 | 84200 |
| 2023-10-06 | 45.02 | $35.25 | 26003 |
| 2023-10-05 | 39.67 | $34.91 | 26800 |
| 2023-10-04 | 37.98 | $34.81 | 14600 |
| 2023-10-03 | 37.65 | $34.79 | 27900 |
| 2023-10-02 | 40.31 | $35.05 | 148610 |
| 2023-09-29 | 44.82 | $35.44 | 25000 |
| 2023-09-28 | 43.74 | $35.37 | 14200 |
| 2023-09-27 | 41.74 | $35.24 | 24500 |
| 2023-09-26 | 41.44 | $35.22 | 15706 |
| 2023-09-25 | 45.38 | $35.57 | 215811 |
| 2023-09-22 | 47.08 | $35.71 | 15601 |
| 2023-09-21 | 46.40 | $35.66 | 28600 |
| 2023-09-20 | 52.00 | $36.10 | 12600 |
| 2023-09-19 | 51.10 | $36.03 | 47200 |
| 2023-09-18 | 50.23 | $35.96 | 19616 |
| 2023-09-15 | 53.62 | $36.22 | 21236 |
| 2023-09-14 | 55.83 | $36.38 | 29900 |
| 2023-09-13 | 45.42 | $35.60 | 27700 |
| 2023-09-12 | 47.47 | $35.75 | 25528 |
| 2023-09-11 | 50.34 | $35.95 | 68025 |
| 2023-09-08 | 46.82 | $35.72 | 28720 |
| 2023-09-07 | 46.20 | $35.68 | 30200 |
| 2023-09-06 | 46.59 | $35.71 | 14427 |
| 2023-09-05 | 47.35 | $35.77 | 24646 |
| 2023-09-01 | 50.92 | $36.04 | 26002 |
| 2023-08-31 | 50.13 | $35.98 | 25715 |
| 2023-08-30 | 51.45 | $36.08 | 15600 |
| 2023-08-29 | 53.73 | $36.25 | 35431 |
| 2023-08-28 | 50.15 | $35.96 | 26700 |
| 2023-08-25 | 45.29 | $35.61 | 21500 |
| 2023-08-24 | 42.08 | $35.40 | 15500 |
| 2023-08-23 | 44.69 | $35.62 | 20500 |
| 2023-08-22 | 40.20 | $35.34 | 8915 |
| 2023-08-21 | 40.53 | $35.37 | 28200 |
| 2023-08-18 | 38.42 | $35.24 | 44111 |
| 2023-08-17 | 38.10 | $35.22 | 17800 |
| 2023-08-16 | 41.38 | $35.54 | 12500 |
| 2023-08-15 | 43.15 | $35.70 | 83248 |
| 2023-08-14 | 47.61 | $36.07 | 17226 |
| 2023-08-11 | 46.76 | $36.01 | 23210 |
| 2023-08-10 | 49.83 | $36.25 | 33100 |
| 2023-08-09 | 47.37 | $36.07 | 48100 |
| 2023-08-08 | 46.82 | $36.03 | 32300 |
| 2023-08-07 | 46.29 | $35.99 | 105442 |
| 2023-08-04 | 42.89 | $35.74 | 78200 |
| 2023-08-03 | 43.84 | $35.83 | 13500 |
| 2023-08-02 | 45.43 | $35.98 | 36700 |
| 2023-08-01 | 51.74 | $36.51 | 135845 |
| 2023-07-31 | 55.77 | $36.80 | 27100 |
| 2023-07-28 | 54.13 | $36.66 | 96231 |
| 2023-07-27 | 52.70 | $36.54 | 21910 |
| 2023-07-26 | 49.34 | $36.27 | 30600 |
| 2023-07-25 | 50.48 | $36.36 | 37400 |
| 2023-07-24 | 50.85 | $36.39 | 24546 |
| 2023-07-21 | 51.20 | $36.42 | 23800 |
| 2023-07-20 | 49.28 | $36.25 | 28900 |
| 2023-07-19 | 47.07 | $36.06 | 32141 |
| 2023-07-18 | 46.37 | $36.00 | 19321 |
| 2023-07-17 | 44.26 | $35.82 | 27121 |
| 2023-07-14 | 44.45 | $35.84 | 21615 |
| 2023-07-13 | 45.62 | $35.97 | 8129 |
| 2023-07-12 | 42.75 | $35.71 | 15102 |
| 2023-07-11 | 38.22 | $35.33 | 43600 |
| 2023-07-10 | 35.55 | $35.12 | 30607 |
| 2023-07-07 | 34.39 | $35.03 | 56000 |
| 2023-07-06 | 34.85 | $35.10 | 116300 |
| 2023-07-05 | 40.12 | $35.82 | 29509 |
| 2023-07-03 | 42.95 | $36.15 | 98702 |
| 2023-06-30 | 43.75 | $36.24 | 72636 |
| 2023-06-29 | 38.96 | $35.84 | 20700 |
| 2023-06-28 | 37.69 | $35.74 | 44331 |
| 2023-06-27 | 35.93 | $35.60 | 41000 |
| 2023-06-26 | 32.71 | $35.35 | 12923 |
| 2023-06-23 | 32.06 | $35.30 | 32341 |
| 2023-06-22 | 46.10 | $36.96 | 36700 |
| 2023-06-21 | 46.69 | $37.01 | 29600 |
| 2023-06-20 | 50.20 | $37.30 | 24600 |
| 2023-06-16 | 54.64 | $37.63 | 32000 |
| 2023-06-15 | 54.64 | $37.63 | 21111 |
| 2023-06-14 | 53.05 | $37.49 | 82100 |
| 2023-06-13 | 53.43 | $37.52 | 89800 |
| 2023-06-12 | 51.89 | $37.38 | 75915 |
| 2023-06-09 | 49.88 | $37.20 | 22927 |
| 2023-06-08 | 51.59 | $37.35 | 25300 |
| 2023-06-07 | 50.41 | $37.24 | 18000 |
| 2023-06-06 | 52.28 | $37.41 | 42404 |
| 2023-06-05 | 50.32 | $37.22 | 25526 |
| 2023-06-02 | 52.59 | $37.43 | 48900 |
| 2023-06-01 | 46.70 | $36.89 | 46900 |
| 2023-05-31 | 44.01 | $36.67 | 23105 |
| 2023-05-30 | 47.54 | $37.01 | 33518 |
| 2023-05-26 | 52.60 | $37.44 | 43500 |
| 2023-05-25 | 47.81 | $37.05 | 20516 |
| 2023-05-24 | 47.42 | $37.02 | 43926 |
| 2023-05-23 | 53.33 | $37.49 | 37900 |
| 2023-05-22 | 59.13 | $37.88 | 54735 |
| 2023-05-19 | 60.09 | $37.94 | 138600 |
| 2023-05-18 | 58.38 | $37.78 | 78305 |
| 2023-05-17 | 56.16 | $37.58 | 16117 |
| 2023-05-16 | 54.06 | $37.40 | 20900 |
| 2023-05-15 | 58.02 | $37.67 | 97000 |
| 2023-05-12 | 56.68 | $37.55 | 32500 |
| 2023-05-11 | 55.56 | $37.45 | 35500 |
| 2023-05-10 | 54.21 | $37.33 | 19131 |
| 2023-05-09 | 55.68 | $37.44 | 73445 |
| 2023-05-08 | 58.28 | $37.63 | 12829 |
| 2023-05-05 | 57.69 | $37.57 | 31602 |
| 2023-05-04 | 52.68 | $37.10 | 57800 |
| 2023-05-03 | 53.97 | $37.20 | 20600 |
| 2023-05-02 | 54.87 | $37.27 | 18500 |
| 2023-05-01 | 61.66 | $37.76 | 70113 |
| 2023-04-28 | 59.93 | $37.58 | 33000 |
| 2023-04-27 | 60.50 | $37.62 | 19200 |
| 2023-04-26 | 56.42 | $37.21 | 53100 |
| 2023-04-25 | 58.52 | $37.36 | 33000 |
| 2023-04-24 | 64.12 | $37.73 | 23700 |
| 2023-04-21 | 63.95 | $37.71 | 25419 |
| 2023-04-20 | 61.70 | $37.46 | 88700 |
| 2023-04-19 | 62.74 | $37.53 | 132700 |
| 2023-04-18 | 63.61 | $37.59 | 42600 |
| 2023-04-17 | 63.04 | $37.52 | 15606 |
| 2023-04-14 | 62.89 | $37.50 | 26516 |
| 2023-04-13 | 61.88 | $37.37 | 59041 |
| 2023-04-12 | 59.56 | $37.08 | 26041 |
| 2023-04-11 | 58.74 | $36.98 | 16500 |
| 2023-04-10 | 59.08 | $37.01 | 63200 |
| 2023-04-06 | 57.59 | $36.82 | 60340 |
| 2023-04-05 | 55.32 | $36.54 | 26200 |
| 2023-04-04 | 55.52 | $36.56 | 28149 |
| 2023-04-03 | 57.11 | $36.72 | 52700 |
| 2023-03-31 | 56.37 | $36.62 | 55700 |
| 2023-03-30 | 54.74 | $36.40 | 25401 |
| 2023-03-29 | 52.51 | $36.11 | 33700 |
| 2023-03-28 | 46.87 | $35.45 | 21600 |
| 2023-03-27 | 48.36 | $35.63 | 26800 |
| 2023-03-24 | 45.24 | $35.29 | 22207 |
| 2023-03-23 | 45.14 | $35.28 | 3.4M |
| 2023-03-22 | 45.44 | $35.32 | 243800 |
| 2023-03-21 | 48.25 | $35.70 | 51800 |
| 2023-03-20 | 43.43 | $35.15 | 39313 |
| 2023-03-17 | 39.12 | $34.71 | 38536 |
| 2023-03-16 | 42.55 | $35.20 | 67505 |
| 2023-03-15 | 39.46 | $34.90 | 88928 |
| 2023-03-14 | 45.68 | $35.70 | 40100 |
| 2023-03-13 | 38.81 | $35.10 | 59700 |
| 2023-03-10 | 44.42 | $35.73 | 168144 |
| 2023-03-09 | 50.47 | $36.28 | 50838 |
| 2023-03-08 | 56.89 | $36.76 | 132226 |
| 2023-03-07 | 55.78 | $36.66 | 135143 |
| 2023-03-06 | 59.74 | $36.93 | 55813 |
| 2023-03-03 | 62.71 | $37.12 | 37700 |
| 2023-03-02 | 59.59 | $36.81 | 64100 |
| 2023-03-01 | 56.58 | $36.54 | 132826 |
| 2023-02-28 | 57.03 | $36.57 | 93320 |
| 2023-02-27 | 60.04 | $36.77 | 38143 |
| 2023-02-24 | 56.56 | $36.45 | 87800 |
| 2023-02-23 | 64.40 | $36.92 | 81310 |
| 2023-02-22 | 61.71 | $36.67 | 204500 |
| 2023-02-21 | 61.60 | $36.66 | 105201 |
| 2023-02-17 | 68.52 | $37.03 | 65100 |
| 2023-02-16 | 67.68 | $36.94 | 129600 |
| 2023-02-15 | 69.24 | $37.02 | 45300 |
| 2023-02-14 | 68.01 | $36.88 | 97507 |
| 2023-02-13 | 66.57 | $36.72 | 87047 |
| 2023-02-10 | 63.44 | $36.40 | 49200 |
| 2023-02-09 | 65.63 | $36.52 | 64100 |
| 2023-02-08 | 65.99 | $36.54 | 1.1M |
| 2023-02-07 | 67.22 | $36.61 | 107908 |
| 2023-02-06 | 65.93 | $36.46 | 70300 |
| 2023-02-03 | 69.76 | $36.68 | 2.6M |
| 2023-02-02 | 67.65 | $36.42 | 101500 |
| 2023-02-01 | 65.54 | $36.18 | 263630 |
| 2023-01-31 | 64.90 | $36.11 | 46400 |
| 2023-01-30 | 62.86 | $35.89 | 22548 |
| 2023-01-27 | 64.48 | $35.99 | 70800 |
| 2023-01-26 | 65.44 | $36.05 | 45000 |
| 2023-01-25 | 64.78 | $35.97 | 90200 |
| 2023-01-24 | 64.70 | $35.96 | 96511 |
| 2023-01-23 | 66.28 | $36.07 | 45500 |
| 2023-01-20 | 64.95 | $35.89 | 28700 |
| 2023-01-19 | 63.26 | $35.67 | 75034 |
| 2023-01-18 | 66.44 | $35.90 | 28100 |
| 2023-01-17 | 69.31 | $36.10 | 75304 |
| 2023-01-13 | 68.54 | $35.98 | 34634 |
| 2023-01-12 | 67.56 | $35.83 | 51000 |
| 2023-01-11 | 66.31 | $35.64 | 322100 |
| 2023-01-10 | 64.01 | $35.31 | 62800 |
| 2023-01-09 | 62.84 | $35.15 | 31018 |
| 2023-01-06 | 63.33 | $35.19 | 119731 |
| 2023-01-05 | 59.68 | $34.70 | 28900 |
| 2023-01-04 | 59.60 | $34.69 | 74500 |
| 2023-01-03 | 55.70 | $34.21 | 197725 |
| 2022-12-30 | 47.70 | $33.41 | 60700 |
| 2022-12-29 | 53.17 | $33.89 | 40300 |
| 2022-12-28 | 49.00 | $33.53 | 78830 |
| 2022-12-27 | 52.06 | $33.78 | 46200 |
| 2022-12-23 | 51.60 | $33.74 | 36202 |
| 2022-12-22 | 51.16 | $33.70 | 14600 |
| 2022-12-21 | 53.13 | $33.87 | 34609 |
| 2022-12-20 | 46.58 | $33.30 | 28200 |
| 2022-12-19 | 47.02 | $33.34 | 104012 |
| 2022-12-16 | 47.23 | $33.36 | 153630 |
| 2022-12-15 | 52.23 | $33.81 | 45000 |
| 2022-12-14 | 61.78 | $34.50 | 33235 |
| 2022-12-13 | 64.20 | $34.65 | 87946 |
| 2022-12-12 | 61.83 | $34.40 | 22034 |
| 2022-12-09 | 60.44 | $34.26 | 82400 |
| 2022-12-08 | 60.24 | $34.24 | 35123 |
| 2022-12-07 | 60.96 | $34.29 | 99200 |
| 2022-12-06 | 63.71 | $34.48 | 224700 |
| 2022-12-05 | 65.79 | $34.62 | 87506 |
| 2022-12-02 | 68.68 | $34.81 | 124424 |
| 2022-12-01 | 68.83 | $34.82 | 518300 |
| 2022-11-30 | 70.15 | $34.91 | 88429 |
| 2022-11-29 | 66.87 | $34.42 | 24300 |
| 2022-11-28 | 65.31 | $34.21 | 23541 |
| 2022-11-25 | 70.07 | $34.53 | 13413 |
| 2022-11-23 | 68.50 | $34.30 | 18800 |
| 2022-11-22 | 68.37 | $34.28 | 81400 |
| 2022-11-21 | 66.86 | $34.06 | 118900 |
| 2022-11-18 | 66.45 | $34.00 | 237000 |
| 2022-11-17 | 65.35 | $33.84 | 197540 |
| 2022-11-16 | 64.60 | $33.73 | 30000 |
| 2022-11-15 | 65.58 | $33.81 | 46100 |
| 2022-11-14 | 65.58 | $33.81 | 50031 |
| 2022-11-11 | 67.57 | $33.98 | 38035 |
| 2022-11-10 | 67.12 | $33.90 | 78900 |
| 2022-11-09 | 59.73 | $32.77 | 74522 |
| 2022-11-08 | 61.83 | $32.95 | 41900 |
| 2022-11-07 | 60.28 | $32.74 | 22500 |
| 2022-11-04 | 60.84 | $32.79 | 70700 |
| 2022-11-03 | 54.96 | $32.05 | 13111 |
| 2022-11-02 | 54.53 | $32.00 | 64800 |
| 2022-11-01 | 58.76 | $32.39 | 143600 |
| 2022-10-31 | 56.97 | $32.17 | 25425 |
| 2022-10-28 | 58.50 | $32.31 | 25232 |
| 2022-10-27 | 55.32 | $31.92 | 25800 |
| 2022-10-26 | 55.63 | $31.95 | 60900 |
| 2022-10-25 | 55.93 | $31.98 | 61923 |
| 2022-10-24 | 52.70 | $31.58 | 39935 |
| 2022-10-21 | 50.55 | $31.33 | 40108 |
| 2022-10-20 | 47.94 | $31.04 | 21700 |
| 2022-10-19 | 48.35 | $31.09 | 43605 |
| 2022-10-18 | 50.10 | $31.30 | 63445 |
| 2022-10-17 | 47.44 | $30.99 | 47200 |
| 2022-10-14 | 41.63 | $30.38 | 43100 |
| 2022-10-13 | 43.42 | $30.62 | 64038 |
| 2022-10-12 | 37.68 | $30.08 | 78440 |
| 2022-10-11 | 38.37 | $30.18 | 41300 |
| 2022-10-10 | 40.76 | $30.52 | 56900 |
| 2022-10-07 | 40.97 | $30.55 | 33900 |
| 2022-10-06 | 43.51 | $30.90 | 99349 |
| 2022-10-05 | 46.14 | $31.24 | 132929 |
| 2022-10-04 | 47.51 | $31.41 | 84448 |
| 2022-10-03 | 37.72 | $30.46 | 129000 |
| 2022-09-30 | 31.17 | $29.95 | 128449 |
| 2022-09-29 | 31.29 | $29.97 | 105701 |
| 2022-09-28 | 35.54 | $30.61 | 98300 |
| 2022-09-27 | 31.98 | $30.35 | 183006 |
| 2022-09-26 | 32.37 | $30.41 | 258000 |
| 2022-09-23 | 33.08 | $30.52 | 172915 |
| 2022-09-22 | 37.06 | $31.09 | 55325 |
| 2022-09-21 | 37.74 | $31.18 | 87947 |
| 2022-09-20 | 38.41 | $31.27 | 75400 |
| 2022-09-19 | 42.31 | $31.76 | 79100 |
| 2022-09-16 | 42.08 | $31.74 | 297825 |
| 2022-09-15 | 43.98 | $31.97 | 66800 |
| 2022-09-14 | 46.03 | $32.21 | 43600 |
| 2022-09-13 | 46.29 | $32.24 | 65600 |
| 2022-09-12 | 53.04 | $32.96 | 34516 |
| 2022-09-09 | 49.33 | $32.58 | 301646 |
| 2022-09-08 | 41.88 | $31.93 | 42749 |
| 2022-09-07 | 42.62 | $32.01 | 96600 |
| 2022-09-06 | 39.87 | $31.79 | 78400 |
| 2022-09-02 | 36.73 | $31.55 | 112227 |
| 2022-09-01 | 38.40 | $31.76 | 160100 |
| 2022-08-31 | 40.47 | $32.01 | 32845 |
| 2022-08-30 | 42.66 | $32.26 | 55100 |
| 2022-08-29 | 44.50 | $32.46 | 91003 |
| 2022-08-26 | 44.27 | $32.44 | 59343 |
| 2022-08-25 | 52.79 | $33.27 | 20700 |
| 2022-08-24 | 50.04 | $33.02 | 63219 |
| 2022-08-23 | 49.25 | $32.95 | 46315 |
| 2022-08-22 | 50.33 | $33.05 | 119100 |
| 2022-08-19 | 55.64 | $33.51 | 48923 |
| 2022-08-18 | 57.91 | $33.69 | 82805 |
| 2022-08-17 | 56.89 | $33.58 | 70100 |
| 2022-08-16 | 60.71 | $33.88 | 84908 |
| 2022-08-15 | 60.54 | $33.86 | 55500 |
| 2022-08-12 | 60.46 | $33.85 | 95147 |
| 2022-08-11 | 57.42 | $33.48 | 137811 |
| 2022-08-10 | 58.58 | $33.58 | 28319 |
| 2022-08-09 | 55.51 | $33.22 | 73800 |
| 2022-08-08 | 57.18 | $33.37 | 157306 |
| 2022-08-05 | 57.10 | $33.36 | 62909 |
| 2022-08-04 | 57.52 | $33.40 | 30601 |
| 2022-08-03 | 57.22 | $33.36 | 174247 |
| 2022-08-02 | 54.49 | $33.00 | 71535 |
| 2022-08-01 | 56.79 | $33.24 | 110900 |
| 2022-07-29 | 58.35 | $33.40 | 49500 |
| 2022-07-28 | 55.21 | $32.97 | 40301 |
| 2022-07-27 | 53.91 | $32.80 | 154100 |
| 2022-07-26 | 50.36 | $32.36 | 149900 |
| 2022-07-25 | 52.55 | $32.61 | 87107 |
| 2022-07-22 | 50.34 | $32.34 | 57218 |
| 2022-07-21 | 51.87 | $32.52 | 73032 |
| 2022-07-20 | 48.83 | $32.15 | 124903 |
| 2022-07-19 | 51.85 | $32.51 | 141000 |
| 2022-07-18 | 44.30 | $31.68 | 77500 |
| 2022-07-15 | 43.90 | $31.64 | 84031 |
| 2022-07-14 | 39.76 | $31.24 | 91623 |
| 2022-07-13 | 42.60 | $31.62 | 56800 |
| 2022-07-12 | 42.90 | $31.66 | 80600 |
| 2022-07-11 | 42.90 | $31.66 | 48800 |
| 2022-07-08 | 43.90 | $31.80 | 42200 |
| 2022-07-07 | 43.72 | $31.78 | 65133 |
| 2022-07-06 | 39.74 | $31.34 | 95725 |
| 2022-07-05 | 37.55 | $31.11 | 210843 |
| 2022-07-01 | 40.34 | $31.57 | 413948 |
| 2022-06-30 | 38.35 | $31.36 | 115749 |
| 2022-06-29 | 40.36 | $31.69 | 70700 |
| 2022-06-28 | 39.81 | $31.63 | 63800 |
| 2022-06-27 | 40.51 | $31.75 | 78201 |
| 2022-06-24 | 41.20 | $31.87 | 51200 |
| 2022-06-23 | 37.04 | $31.38 | 87000 |
| 2022-06-22 | 37.77 | $31.52 | 91907 |
| 2022-06-21 | 39.12 | $31.78 | 111600 |
| 2022-06-17 | 36.03 | $31.41 | 131033 |
| 2022-06-16 | 34.66 | $31.25 | 55000 |
| 2022-06-15 | 40.93 | $32.46 | 100800 |
| 2022-06-14 | 36.51 | $31.97 | 139229 |
| 2022-06-13 | 38.35 | $32.30 | 74530 |
| 2022-06-10 | 42.33 | $32.95 | 103846 |
| 2022-06-09 | 46.35 | $33.52 | 95900 |
| 2022-06-08 | 51.11 | $34.11 | 180912 |
| 2022-06-07 | 54.63 | $34.50 | 50300 |
| 2022-06-06 | 54.40 | $34.47 | 28300 |
| 2022-06-03 | 52.65 | $34.24 | 50300 |
| 2022-06-02 | 55.19 | $34.53 | 63122 |
| 2022-06-01 | 51.60 | $34.06 | 184600 |
| 2022-05-31 | 53.96 | $34.33 | 32922 |
| 2022-05-27 | 54.22 | $34.36 | 164043 |
| 2022-05-26 | 51.70 | $34.02 | 198200 |
| 2022-05-25 | 49.12 | $33.69 | 133644 |
| 2022-05-24 | 48.49 | $33.61 | 165700 |
| 2022-05-23 | 49.00 | $33.68 | 49900 |
| 2022-05-20 | 46.25 | $33.32 | 160115 |
| 2022-05-19 | 44.52 | $33.10 | 112400 |
| 2022-05-18 | 45.47 | $33.25 | 83800 |
| 2022-05-17 | 50.75 | $34.02 | 80900 |
| 2022-05-16 | 47.83 | $33.63 | 32429 |
| 2022-05-13 | 47.46 | $33.58 | 84600 |
| 2022-05-12 | 41.30 | $32.82 | 159000 |
| 2022-05-11 | 39.62 | $32.63 | 200034 |
| 2022-05-10 | 40.08 | $32.71 | 102000 |
| 2022-05-09 | 36.68 | $32.32 | 67741 |
| 2022-05-06 | 41.95 | $33.23 | 63400 |
| 2022-05-05 | 45.13 | $33.70 | 56842 |
| 2022-05-04 | 50.56 | $34.40 | 146400 |
| 2022-05-03 | 48.28 | $34.13 | 97900 |
| 2022-05-02 | 46.64 | $33.94 | 159800 |
| 2022-04-29 | 46.38 | $33.91 | 44600 |
| 2022-04-28 | 50.69 | $34.47 | 170017 |
| 2022-04-27 | 45.82 | $33.90 | 114800 |
| 2022-04-26 | 41.80 | $33.48 | 145901 |
| 2022-04-25 | 48.48 | $34.30 | 265028 |
| 2022-04-22 | 48.38 | $34.29 | 136400 |
| 2022-04-21 | 50.42 | $34.52 | 67400 |
| 2022-04-20 | 53.10 | $34.81 | 163500 |
| 2022-04-19 | 52.52 | $34.74 | 195629 |
| 2022-04-18 | 51.47 | $34.61 | 54000 |
| 2022-04-14 | 51.07 | $34.56 | 105800 |
| 2022-04-13 | 51.15 | $34.57 | 90200 |
| 2022-04-12 | 49.50 | $34.35 | 70832 |
| 2022-04-11 | 50.68 | $34.51 | 128900 |
| 2022-04-08 | 52.77 | $34.79 | 34326 |
| 2022-04-07 | 52.31 | $34.72 | 50736 |
| 2022-04-06 | 50.85 | $34.50 | 119600 |
| 2022-04-05 | 53.24 | $34.84 | 140747 |
| 2022-04-04 | 54.45 | $35.01 | 61803 |
| 2022-04-01 | 53.32 | $34.82 | 217100 |
| 2022-03-31 | 50.89 | $34.42 | 63142 |
| 2022-03-30 | 53.68 | $34.84 | 34045 |
| 2022-03-29 | 55.97 | $35.17 | 70016 |
| 2022-03-28 | 52.65 | $34.60 | 131019 |
| 2022-03-25 | 51.62 | $34.43 | 59000 |
| 2022-03-24 | 51.02 | $34.33 | 26744 |
| 2022-03-23 | 49.97 | $34.15 | 48700 |
| 2022-03-22 | 53.24 | $34.69 | 44200 |
| 2022-03-21 | 51.21 | $34.33 | 36500 |
| 2022-03-18 | 52.59 | $34.56 | 66741 |
| 2022-03-17 | 50.84 | $34.24 | 88000 |
| 2022-03-16 | 50.02 | $34.09 | 29400 |
| 2022-03-15 | 44.69 | $33.18 | 68000 |
| 2022-03-14 | 42.98 | $32.91 | 376100 |
| 2022-03-11 | 39.69 | $32.41 | 105315 |
| 2022-03-10 | 40.08 | $32.50 | 81900 |
| 2022-03-09 | 41.93 | $32.92 | 241900 |
| 2022-03-08 | 33.29 | $31.68 | 179542 |
| 2022-03-07 | 27.77 | $31.01 | 523700 |
| 2022-03-04 | 30.68 | $31.82 | 300000 |
| 2022-03-03 | 35.44 | $32.91 | 181300 |
| 2022-03-02 | 39.15 | $33.61 | 183700 |
| 2022-03-01 | 34.90 | $33.15 | 114845 |
| 2022-02-28 | 39.19 | $33.91 | 94739 |
| 2022-02-25 | 43.77 | $34.59 | 112200 |
| 2022-02-24 | 35.33 | $33.79 | 171500 |
| 2022-02-23 | 37.39 | $34.10 | 180126 |
| 2022-02-22 | 39.22 | $34.36 | 100701 |
| 2022-02-18 | 42.90 | $34.84 | 107000 |
| 2022-02-17 | 43.71 | $34.94 | 86300 |
| 2022-02-16 | 48.41 | $35.48 | 61943 |
| 2022-02-15 | 48.11 | $35.45 | 48645 |
| 2022-02-14 | 41.69 | $34.84 | 59700 |
| 2022-02-11 | 43.54 | $35.06 | 100017 |
| 2022-02-10 | 48.65 | $35.61 | 145119 |
| 2022-02-09 | 52.95 | $36.01 | 55422 |
| 2022-02-08 | 46.56 | $35.44 | 102845 |
| 2022-02-07 | 44.68 | $35.29 | 70115 |
| 2022-02-04 | 42.77 | $35.14 | 108249 |
| 2022-02-03 | 43.82 | $35.25 | 232900 |
| 2022-02-02 | 51.64 | $35.96 | 144000 |
| 2022-02-01 | 50.21 | $35.84 | 669400 |
| 2022-01-31 | 47.26 | $35.60 | 83449 |
| 2022-01-28 | 43.97 | $35.35 | 87700 |
| 2022-01-27 | 43.02 | $35.28 | 131700 |
| 2022-01-26 | 39.27 | $35.01 | 239100 |
| 2022-01-25 | 35.69 | $34.77 | 107400 |
| 2022-01-24 | 37.53 | $34.98 | 186589 |
| 2022-01-21 | 41.18 | $35.36 | 179233 |
| 2022-01-20 | 47.92 | $35.94 | 1.6M |
| 2022-01-19 | 49.66 | $36.07 | 107800 |
| 2022-01-18 | 49.92 | $36.09 | 87343 |
| 2022-01-14 | 52.29 | $36.27 | 158228 |
| 2022-01-13 | 51.69 | $36.22 | 192010 |
| 2022-01-12 | 55.30 | $36.49 | 127900 |
| 2022-01-11 | 54.85 | $36.45 | 331908 |
| 2022-01-10 | 52.03 | $36.20 | 53400 |
| 2022-01-07 | 56.31 | $36.52 | 59712 |
| 2022-01-06 | 56.59 | $36.54 | 68526 |
| 2022-01-05 | 57.53 | $36.61 | 81445 |
| 2022-01-04 | 62.76 | $36.98 | 172900 |
| 2022-01-03 | 61.78 | $36.87 | 321935 |
| 2021-12-31 | 56.98 | $36.38 | 40206 |
| 2021-12-30 | 58.40 | $36.48 | 83644 |
| 2021-12-29 | 59.24 | $36.54 | 102715 |
| 2021-12-28 | 60.49 | $36.63 | 75744 |
| 2021-12-27 | 59.96 | $36.57 | 45500 |
| 2021-12-23 | 56.42 | $36.19 | 50810 |
| 2021-12-22 | 54.62 | $36.01 | 87500 |
| 2021-12-21 | 51.89 | $35.75 | 73800 |
| 2021-12-20 | 46.60 | $35.30 | 60209 |
| 2021-12-17 | 47.26 | $35.36 | 81130 |
| 2021-12-16 | 51.39 | $35.72 | 91500 |
| 2021-12-15 | 52.48 | $35.81 | 58400 |
| 2021-12-14 | 48.06 | $35.43 | 56100 |
| 2021-12-13 | 50.28 | $35.62 | 41448 |
| 2021-12-10 | 52.85 | $35.83 | 59800 |
| 2021-12-09 | 52.30 | $35.78 | 59700 |
| 2021-12-08 | 55.50 | $36.04 | 113300 |
| 2021-12-07 | 55.75 | $36.06 | 56000 |
| 2021-12-06 | 47.58 | $35.33 | 111215 |
| 2021-12-03 | 40.27 | $34.82 | 61400 |
| 2021-12-02 | 42.71 | $35.04 | 235000 |
| 2021-12-01 | 37.29 | $34.71 | 1.6M |
| 2021-11-30 | 37.50 | $34.73 | 53500 |
| 2021-11-29 | 42.09 | $35.15 | 45548 |
| 2021-11-26 | 37.78 | $34.90 | 64400 |
| 2021-11-24 | 55.10 | $36.01 | 41300 |
| 2021-11-23 | 56.20 | $36.06 | 96100 |
| 2021-11-22 | 58.89 | $36.18 | 77700 |
| 2021-11-19 | 61.21 | $36.28 | 118800 |
| 2021-11-18 | 68.36 | $36.56 | 120500 |
| 2021-11-17 | 70.02 | $36.62 | 47212 |
| 2021-11-16 | 70.30 | $36.63 | 86000 |
| 2021-11-15 | 69.74 | $36.58 | 175200 |
| 2021-11-12 | 68.97 | $36.51 | 90102 |
| 2021-11-11 | 67.96 | $36.42 | 124900 |
| 2021-11-10 | 65.12 | $36.18 | 37600 |
| 2021-11-09 | 65.81 | $36.21 | 55519 |
| 2021-11-08 | 66.94 | $36.26 | 36600 |
| 2021-11-05 | 67.60 | $36.29 | 137500 |
| 2021-11-04 | 67.19 | $36.25 | 68149 |
| 2021-11-03 | 66.59 | $36.19 | 215701 |
| 2021-11-02 | 63.73 | $35.92 | 103300 |
| 2021-11-01 | 63.29 | $35.88 | 63500 |
| 2021-10-29 | 60.68 | $35.65 | 49526 |
| 2021-10-28 | 59.97 | $35.59 | 28613 |
| 2021-10-27 | 57.93 | $35.42 | 45512 |
| 2021-10-26 | 59.98 | $35.54 | 52410 |
| 2021-10-25 | 57.74 | $35.35 | 29300 |
| 2021-10-22 | 58.89 | $35.42 | 56100 |
| 2021-10-21 | 57.14 | $35.27 | 39600 |
| 2021-10-20 | 56.08 | $35.18 | 84042 |
| 2021-10-19 | 55.26 | $35.11 | 54800 |
| 2021-10-18 | 54.10 | $35.01 | 113040 |
| 2021-10-15 | 56.62 | $35.19 | 37122 |
| 2021-10-14 | 54.61 | $35.01 | 64500 |
| 2021-10-13 | 50.23 | $34.65 | 289200 |
| 2021-10-12 | 45.83 | $34.33 | 58900 |
| 2021-10-11 | 44.21 | $34.22 | 26438 |
| 2021-10-08 | 45.62 | $34.34 | 41600 |
| 2021-10-07 | 45.74 | $34.35 | 80300 |
| 2021-10-06 | 42.27 | $34.10 | 264320 |
| 2021-10-05 | 43.32 | $34.20 | 227019 |
| 2021-10-04 | 39.91 | $33.96 | 1.5M |
| 2021-10-01 | 42.76 | $34.24 | 186814 |
| 2021-09-30 | 41.63 | $34.16 | 67907 |
| 2021-09-29 | 43.05 | $34.30 | 41600 |
| 2021-09-28 | 40.72 | $34.13 | 64101 |
| 2021-09-27 | 47.43 | $34.75 | 76600 |
| 2021-09-24 | 48.15 | $34.81 | 63811 |
| 2021-09-23 | 51.81 | $35.10 | 141033 |
| 2021-09-22 | 47.36 | $34.76 | 119816 |
| 2021-09-21 | 41.63 | $34.38 | 156720 |
| 2021-09-20 | 35.69 | $34.04 | 158500 |
| 2021-09-17 | 43.64 | $34.68 | 47549 |
| 2021-09-16 | 50.48 | $35.09 | 92200 |
| 2021-09-15 | 47.01 | $34.91 | 244746 |
| 2021-09-14 | 48.44 | $34.99 | 43700 |
| 2021-09-13 | 49.52 | $35.05 | 83100 |
| 2021-09-10 | 45.50 | $34.84 | 58800 |
| 2021-09-09 | 46.68 | $34.91 | 73536 |
| 2021-09-08 | 50.58 | $35.13 | 130900 |
| 2021-09-07 | 56.50 | $35.42 | 48532 |
| 2021-09-03 | 55.30 | $35.35 | 19116 |
| 2021-09-02 | 59.29 | $35.53 | 58106 |
| 2021-09-01 | 58.66 | $35.49 | 39511 |
| 2021-08-31 | 55.73 | $35.31 | 234845 |
| 2021-08-30 | 58.35 | $35.43 | 56000 |
| 2021-08-27 | 58.04 | $35.41 | 108838 |
| 2021-08-26 | 54.82 | $35.21 | 44536 |
| 2021-08-25 | 56.68 | $35.30 | 49200 |
| 2021-08-24 | 56.68 | $35.30 | 105939 |
| 2021-08-23 | 56.87 | $35.31 | 104200 |
| 2021-08-20 | 55.58 | $35.22 | 52037 |
| 2021-08-19 | 53.51 | $35.08 | 32700 |
| 2021-08-18 | 57.30 | $35.29 | 69419 |
| 2021-08-17 | 60.20 | $35.44 | 45500 |
| 2021-08-16 | 61.98 | $35.53 | 35900 |
| 2021-08-13 | 64.82 | $35.67 | 163300 |
| 2021-08-12 | 64.26 | $35.62 | 149900 |
| 2021-08-11 | 63.39 | $35.54 | 65010 |
| 2021-08-10 | 61.83 | $35.40 | 50134 |
| 2021-08-09 | 59.98 | $35.24 | 41000 |
| 2021-08-06 | 59.15 | $35.17 | 69900 |
| 2021-08-05 | 58.57 | $35.12 | 63024 |
| 2021-08-04 | 57.07 | $34.99 | 120844 |
| 2021-08-03 | 56.26 | $34.92 | 103500 |
| 2021-08-02 | 53.14 | $34.66 | 485100 |
| 2021-07-30 | 51.88 | $34.56 | 132300 |
| 2021-07-29 | 53.10 | $34.65 | 122400 |
| 2021-07-28 | 51.17 | $34.49 | 54000 |
| 2021-07-27 | 50.32 | $34.42 | 29519 |
| 2021-07-26 | 52.30 | $34.58 | 30700 |
| 2021-07-23 | 52.30 | $34.58 | 32135 |
| 2021-07-22 | 48.53 | $34.25 | 26233 |
| 2021-07-21 | 47.93 | $34.20 | 33800 |
| 2021-07-20 | 41.69 | $33.71 | 65613 |
| 2021-07-19 | 37.48 | $33.42 | 49200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-63.28
2026-07-17
Close Price
$53.38
Vol: 5405
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -63.28 | $53.38 | 5405 |
| 2026-07-16 | -56.50 | $53.50 | 27748 |
| 2026-07-15 | -50.85 | $53.60 | 38600 |
| 2026-07-14 | -59.32 | $53.45 | 9933 |
| 2026-07-13 | -57.75 | $53.42 | 20702 |
| 2026-07-10 | -34.11 | $53.62 | 17000 |
| 2026-07-09 | -31.01 | $53.52 | 17927 |
| 2026-07-08 | -37.34 | $53.32 | 43200 |
| 2026-07-07 | -16.46 | $53.98 | 23009 |
| 2026-07-06 | 0.00 | $54.50 | 23600 |
| 2026-07-02 | -7.44 | $54.20 | 26700 |
| 2026-07-01 | -17.80 | $53.51 | 132546 |
| 2026-06-30 | -0.76 | $53.96 | 32301 |
| 2026-06-29 | -9.27 | $53.69 | 34500 |
| 2026-06-26 | -24.71 | $53.29 | 17300 |
| 2026-06-25 | -9.27 | $53.69 | 18519 |
| 2026-06-24 | -19.07 | $53.25 | 27213 |
| 2026-06-23 | -24.58 | $53.12 | 29043 |
| 2026-06-22 | -6.78 | $53.54 | 19236 |
| 2026-06-18 | -0.42 | $53.53 | 27436 |
| 2026-06-17 | -9.09 | $53.30 | 23800 |
| 2026-06-16 | -13.03 | $53.05 | 19200 |
| 2026-06-15 | -9.93 | $53.03 | 12135 |
| 2026-06-12 | -2.66 | $52.87 | 8958 |
| 2026-06-11 | -3.27 | $52.68 | 11500 |
| 2026-06-10 | -53.18 | $51.34 | 27800 |
| 2026-06-09 | -25.56 | $51.94 | 17822 |
| 2026-06-08 | -32.29 | $51.79 | 18800 |
| 2026-06-05 | -44.39 | $51.52 | 30124 |
| 2026-06-04 | -13.00 | $52.22 | 17700 |
| 2026-06-03 | -40.36 | $51.61 | 37603 |
| 2026-06-02 | -15.69 | $52.08 | 23300 |
| 2026-06-01 | -21.99 | $51.89 | 686321 |
| 2026-05-29 | -19.15 | $51.97 | 17700 |
| 2026-05-28 | -18.44 | $51.99 | 21700 |
| 2026-05-27 | -9.22 | $52.24 | 40310 |
| 2026-05-26 | -4.10 | $52.39 | 35000 |
| 2026-05-22 | -7.47 | $51.81 | 20500 |
| 2026-05-21 | -0.41 | $51.98 | 24223 |
| 2026-05-20 | -12.00 | $51.56 | 62200 |
| 2026-05-19 | -49.33 | $50.72 | 14800 |
| 2026-05-18 | -42.67 | $50.87 | 24916 |
| 2026-05-15 | -63.11 | $50.41 | 121900 |
| 2026-05-14 | -31.11 | $51.13 | 82600 |
| 2026-05-13 | -40.00 | $50.93 | 23132 |
| 2026-05-12 | -56.00 | $50.57 | 28506 |
| 2026-05-11 | -44.00 | $50.84 | 74419 |
| 2026-05-08 | -42.22 | $50.88 | 30105 |
| 2026-05-07 | -57.33 | $50.54 | 59935 |
| 2026-05-06 | -6.82 | $51.63 | 74100 |
| 2026-05-05 | -57.27 | $50.52 | 23100 |
| 2026-05-04 | -64.31 | $49.78 | 26441 |
| 2026-05-01 | -36.66 | $50.64 | 61400 |
| 2026-04-30 | -33.53 | $50.66 | 38800 |
| 2026-04-29 | -61.68 | $49.72 | 14105 |
| 2026-04-28 | -43.42 | $50.13 | 19500 |
| 2026-04-27 | -33.94 | $50.29 | 33600 |
| 2026-04-24 | -23.37 | $50.67 | 23315 |
| 2026-04-23 | -28.00 | $50.45 | 21300 |
| 2026-04-22 | -23.16 | $50.68 | 47700 |
| 2026-04-21 | -25.77 | $50.53 | 42613 |
| 2026-04-20 | -7.63 | $51.41 | 21300 |
| 2026-04-17 | -3.22 | $51.61 | 28827 |
| 2026-04-16 | -7.87 | $50.95 | 47541 |
| 2026-04-15 | -6.63 | $51.01 | 21800 |
| 2026-04-14 | -1.24 | $51.27 | 20100 |
| 2026-04-13 | 0.00 | $51.04 | 46300 |
| 2026-04-10 | -6.28 | $50.68 | 55900 |
| 2026-04-09 | -3.91 | $50.68 | 32136 |
| 2026-04-08 | -1.61 | $50.77 | 67800 |
| 2026-04-07 | -15.17 | $49.24 | 116600 |
| 2026-04-06 | -2.48 | $49.65 | 28900 |
| 2026-04-02 | -14.86 | $49.25 | 72218 |
| 2026-04-01 | -18.54 | $49.18 | 1.0M |
| 2026-03-31 | -42.34 | $48.72 | 68019 |
| 2026-03-30 | -70.91 | $47.62 | 21892 |
| 2026-03-27 | -86.84 | $47.12 | 39400 |
| 2026-03-26 | -82.21 | $47.45 | 21100 |
| 2026-03-25 | -69.66 | $48.12 | 14100 |
| 2026-03-24 | -84.83 | $47.31 | 45000 |
| 2026-03-23 | -82.21 | $47.45 | 47700 |
| 2026-03-20 | -95.32 | $46.75 | 54915 |
| 2026-03-19 | -93.50 | $47.81 | 70200 |
| 2026-03-18 | -82.74 | $48.58 | 60409 |
| 2026-03-17 | -67.01 | $49.20 | 26500 |
| 2026-03-16 | -69.54 | $49.10 | 20500 |
| 2026-03-13 | -78.17 | $48.76 | 20200 |
| 2026-03-12 | -78.17 | $48.76 | 23100 |
| 2026-03-11 | -66.24 | $49.23 | 22400 |
| 2026-03-10 | -67.51 | $49.18 | 38700 |
| 2026-03-09 | -68.53 | $49.14 | 32945 |
| 2026-03-06 | -82.11 | $49.04 | 22100 |
| 2026-03-05 | -91.73 | $49.29 | 41128 |
| 2026-03-04 | -54.38 | $50.35 | 40200 |
| 2026-03-03 | -74.45 | $49.80 | 68100 |
| 2026-03-02 | -32.20 | $51.08 | 104510 |
| 2026-02-27 | -12.84 | $51.51 | 26200 |
| 2026-02-26 | -0.37 | $51.83 | 50100 |
| 2026-02-25 | -2.94 | $51.76 | 61100 |
| 2026-02-24 | -0.83 | $51.51 | 26707 |
| 2026-02-23 | -9.13 | $51.31 | 31400 |
| 2026-02-20 | -5.81 | $51.39 | 42900 |
| 2026-02-19 | -7.48 | $51.10 | 15200 |
| 2026-02-18 | -3.57 | $51.17 | 35448 |
| 2026-02-17 | -2.94 | $50.72 | 111300 |
| 2026-02-13 | -29.35 | $50.16 | 29708 |
| 2026-02-12 | -25.87 | $50.23 | 26402 |
| 2026-02-11 | -5.97 | $50.63 | 18639 |
| 2026-02-10 | -11.94 | $50.51 | 35202 |
| 2026-02-09 | -15.92 | $50.43 | 47000 |
| 2026-02-06 | -21.89 | $50.31 | 45800 |
| 2026-02-05 | -56.72 | $49.61 | 68206 |
| 2026-02-04 | -35.82 | $50.03 | 126800 |
| 2026-02-03 | -47.26 | $49.80 | 87100 |
| 2026-02-02 | -27.62 | $50.17 | 162300 |
| 2026-01-30 | -27.75 | $49.61 | 27532 |
| 2026-01-29 | -30.62 | $49.45 | 46508 |
| 2026-01-28 | -38.76 | $49.28 | 25624 |
| 2026-01-27 | -26.61 | $49.51 | 55907 |
| 2026-01-26 | -27.98 | $49.48 | 45342 |
| 2026-01-23 | -30.84 | $49.39 | 31204 |
| 2026-01-22 | -27.16 | $49.46 | 52600 |
| 2026-01-21 | -23.44 | $49.49 | 57000 |
| 2026-01-20 | -45.70 | $48.92 | 64245 |
| 2026-01-16 | -1.95 | $50.04 | 51127 |
| 2026-01-15 | -12.80 | $49.71 | 46600 |
| 2026-01-14 | -5.06 | $49.78 | 24500 |
| 2026-01-13 | -16.88 | $49.50 | 50734 |
| 2026-01-12 | -8.02 | $49.71 | 60700 |
| 2026-01-09 | -3.77 | $49.57 | 22407 |
| 2026-01-08 | -9.73 | $49.20 | 15335 |
| 2026-01-07 | -17.30 | $49.06 | 19300 |
| 2026-01-06 | -9.19 | $49.21 | 31500 |
| 2026-01-05 | -6.62 | $48.94 | 113300 |
| 2026-01-02 | -3.97 | $48.74 | 199300 |
| 2025-12-31 | -62.70 | $48.00 | 40800 |
| 2025-12-30 | -39.10 | $48.27 | 29311 |
| 2025-12-29 | -59.40 | $48.00 | 42900 |
| 2025-12-26 | -34.29 | $48.15 | 19300 |
| 2025-12-24 | -44.07 | $47.99 | 6636 |
| 2025-12-23 | -38.54 | $47.77 | 18200 |
| 2025-12-22 | -38.69 | $47.74 | 30500 |
| 2025-12-19 | -34.30 | $47.80 | 37333 |
| 2025-12-18 | -9.92 | $48.27 | 56730 |
| 2025-12-17 | -23.97 | $47.93 | 33528 |
| 2025-12-16 | -18.60 | $48.06 | 16900 |
| 2025-12-15 | -10.74 | $48.25 | 23933 |
| 2025-12-12 | -22.73 | $47.96 | 19100 |
| 2025-12-11 | -14.51 | $48.27 | 21000 |
| 2025-12-10 | -21.57 | $48.09 | 14624 |
| 2025-12-09 | -36.08 | $47.72 | 207211 |
| 2025-12-08 | -27.45 | $47.94 | 314900 |
| 2025-12-05 | -29.80 | $47.88 | 20833 |
| 2025-12-04 | -22.35 | $48.07 | 99100 |
| 2025-12-03 | -31.37 | $47.84 | 39300 |
| 2025-12-02 | -34.12 | $47.77 | 373532 |
| 2025-12-01 | -39.22 | $47.64 | 667400 |
| 2025-11-28 | -34.90 | $47.75 | 6114 |
| 2025-11-26 | -42.35 | $47.56 | 16328 |
| 2025-11-25 | -54.90 | $47.24 | 16743 |
| 2025-11-24 | -82.35 | $46.54 | 12118 |
| 2025-11-21 | -74.90 | $46.73 | 32300 |
| 2025-11-20 | -99.61 | $46.10 | 24600 |
| 2025-11-19 | -83.84 | $46.72 | 15942 |
| 2025-11-18 | -88.21 | $46.62 | 39600 |
| 2025-11-17 | -75.00 | $47.05 | 26800 |
| 2025-11-14 | -53.77 | $47.50 | 18342 |
| 2025-11-13 | -38.21 | $47.83 | 17700 |
| 2025-11-12 | -3.09 | $48.40 | 39300 |
| 2025-11-11 | -5.68 | $48.08 | 10500 |
| 2025-11-10 | 0.00 | $47.66 | 18500 |
| 2025-11-07 | -40.15 | $47.11 | 21001 |
| 2025-11-06 | -45.27 | $46.97 | 16504 |
| 2025-11-05 | -15.54 | $47.41 | 30200 |
| 2025-11-04 | -42.57 | $47.01 | 16449 |
| 2025-11-03 | -28.38 | $47.22 | 26700 |
| 2025-10-31 | -35.14 | $47.12 | 29117 |
| 2025-10-30 | -18.24 | $47.37 | 13246 |
| 2025-10-29 | -15.54 | $47.41 | 21400 |
| 2025-10-28 | -15.07 | $47.40 | 294718 |
| 2025-10-27 | -6.99 | $47.49 | 49824 |
| 2025-10-24 | -7.81 | $47.33 | 857100 |
| 2025-10-23 | -6.84 | $47.30 | 90632 |
| 2025-10-22 | -12.68 | $47.05 | 18000 |
| 2025-10-21 | -12.68 | $47.05 | 161714 |
| 2025-10-20 | -3.90 | $47.23 | 331600 |
| 2025-10-17 | -16.92 | $46.93 | 15400 |
| 2025-10-16 | -23.88 | $46.79 | 22621 |
| 2025-10-15 | -30.85 | $46.65 | 24200 |
| 2025-10-14 | -22.47 | $46.76 | 15046 |
| 2025-10-13 | -25.11 | $46.70 | 17518 |
| 2025-10-10 | -37.00 | $46.43 | 97300 |
| 2025-10-09 | -13.66 | $46.96 | 29300 |
| 2025-10-08 | -5.73 | $47.14 | 21808 |
| 2025-10-07 | -14.62 | $46.81 | 14700 |
| 2025-10-06 | -10.38 | $46.90 | 13831 |
| 2025-10-03 | -2.94 | $46.98 | 26885 |
| 2025-10-02 | -6.03 | $46.86 | 26829 |
| 2025-10-01 | -4.62 | $46.64 | 300447 |
| 2025-09-30 | -11.35 | $46.05 | 22931 |
| 2025-09-29 | -10.24 | $45.77 | 36422 |
| 2025-09-26 | -11.81 | $45.75 | 239936 |
| 2025-09-25 | -38.58 | $45.41 | 23200 |
| 2025-09-24 | -25.20 | $45.58 | 17800 |
| 2025-09-23 | -40.16 | $45.39 | 27900 |
| 2025-09-22 | -34.69 | $45.59 | 16005 |
| 2025-09-19 | -42.26 | $45.60 | 222500 |
| 2025-09-18 | -42.26 | $45.60 | 17800 |
| 2025-09-17 | -67.26 | $45.18 | 20411 |
| 2025-09-16 | -65.48 | $45.21 | 50227 |
| 2025-09-15 | -35.71 | $45.71 | 22738 |
| 2025-09-12 | -45.83 | $45.54 | 22000 |
| 2025-09-11 | -40.48 | $45.63 | 15035 |
| 2025-09-10 | -57.74 | $45.34 | 45900 |
| 2025-09-09 | -46.43 | $45.53 | 17600 |
| 2025-09-08 | -61.31 | $45.28 | 38200 |
| 2025-09-05 | -67.26 | $45.18 | 153600 |
| 2025-09-04 | -58.76 | $45.27 | 36700 |
| 2025-09-03 | -62.67 | $44.95 | 21800 |
| 2025-09-02 | -66.36 | $44.87 | 43631 |
| 2025-08-29 | -47.11 | $45.25 | 18500 |
| 2025-08-28 | -26.76 | $45.55 | 25211 |
| 2025-08-27 | -28.17 | $45.51 | 12600 |
| 2025-08-26 | -25.70 | $45.58 | 17000 |
| 2025-08-25 | -19.01 | $45.77 | 40709 |
| 2025-08-22 | -6.69 | $46.12 | 10513 |
| 2025-08-21 | -4.02 | $45.86 | 29038 |
| 2025-08-20 | -2.01 | $45.91 | 43500 |
| 2025-08-19 | -9.58 | $45.64 | 69611 |
| 2025-08-18 | -6.88 | $45.50 | 26237 |
| 2025-08-15 | -8.26 | $45.47 | 28200 |
| 2025-08-14 | -1.45 | $45.51 | 17000 |
| 2025-08-13 | -14.72 | $45.15 | 30503 |
| 2025-08-12 | -24.87 | $44.95 | 36311 |
| 2025-08-11 | -35.03 | $44.75 | 25827 |
| 2025-08-08 | -30.46 | $44.84 | 21900 |
| 2025-08-07 | -40.10 | $44.65 | 31300 |
| 2025-08-06 | -65.99 | $44.14 | 22700 |
| 2025-08-05 | -57.87 | $44.30 | 298628 |
| 2025-08-04 | -56.35 | $44.33 | 20914 |
| 2025-08-01 | -85.28 | $43.76 | 330300 |
| 2025-07-31 | -78.91 | $44.43 | 23734 |
| 2025-07-30 | -35.81 | $44.91 | 29429 |
| 2025-07-29 | -31.52 | $44.92 | 72715 |
| 2025-07-28 | -35.76 | $44.85 | 78600 |
| 2025-07-25 | -16.36 | $45.17 | 19000 |
| 2025-07-24 | -20.51 | $45.04 | 23621 |
| 2025-07-23 | -2.05 | $45.40 | 23325 |
| 2025-07-22 | -34.52 | $44.59 | 29739 |
| 2025-07-21 | -33.70 | $44.55 | 67100 |
| 2025-07-18 | -33.70 | $44.55 | 356900 |
| 2025-07-17 | -38.79 | $44.75 | 200900 |
| 2025-07-16 | -47.41 | $44.55 | 188300 |
| 2025-07-15 | -58.58 | $44.44 | 38603 |
| 2025-07-14 | -48.54 | $44.74 | 27600 |
| 2025-07-11 | -56.12 | $44.62 | 21000 |
| 2025-07-10 | -44.12 | $45.04 | 40700 |
| 2025-07-09 | -57.44 | $44.99 | 25027 |
| 2025-07-08 | -67.18 | $44.61 | 24814 |
| 2025-07-07 | -77.69 | $44.20 | 45612 |
| 2025-07-03 | -74.10 | $44.34 | 43000 |
| 2025-07-02 | -76.41 | $44.25 | 127641 |
| 2025-07-01 | -81.54 | $44.05 | 70500 |
| 2025-06-30 | -80.77 | $44.08 | 41400 |
| 2025-06-27 | -77.44 | $44.21 | 72212 |
| 2025-06-26 | -88.72 | $43.77 | 53900 |
| 2025-06-25 | -93.08 | $43.60 | 50300 |
| 2025-06-24 | -82.05 | $44.03 | 54036 |
| 2025-06-23 | -89.74 | $43.73 | 44900 |
| 2025-06-20 | -99.18 | $43.58 | 55234 |
| 2025-06-18 | -69.42 | $45.30 | 97900 |
| 2025-06-17 | -69.78 | $45.29 | 50200 |
| 2025-06-16 | -55.76 | $45.68 | 106507 |
| 2025-06-13 | -60.43 | $45.55 | 100036 |
| 2025-06-12 | -38.13 | $46.17 | 123307 |
| 2025-06-11 | -40.29 | $46.13 | 27004 |
| 2025-06-10 | -31.14 | $46.38 | 24600 |
| 2025-06-09 | -23.81 | $46.26 | 39000 |
| 2025-06-06 | -17.37 | $46.40 | 20900 |
| 2025-06-05 | -26.04 | $46.12 | 52232 |
| 2025-06-04 | -26.32 | $46.11 | 30300 |
| 2025-06-03 | -30.36 | $45.96 | 123100 |
| 2025-06-02 | -26.43 | $46.07 | 395700 |
| 2025-05-30 | -28.21 | $46.02 | 40000 |
| 2025-05-29 | -31.21 | $45.83 | 64123 |
| 2025-05-28 | -25.28 | $45.88 | 31717 |
| 2025-05-27 | -9.28 | $46.07 | 33400 |
| 2025-05-23 | -29.94 | $45.38 | 60635 |
| 2025-05-22 | -17.78 | $45.77 | 158714 |
| 2025-05-21 | -16.71 | $45.76 | 90449 |
| 2025-05-20 | -5.85 | $46.09 | 75246 |
| 2025-05-19 | -1.35 | $46.00 | 347602 |
| 2025-05-16 | -2.12 | $45.67 | 82717 |
| 2025-05-15 | -5.86 | $45.42 | 63100 |
| 2025-05-14 | -6.05 | $45.10 | 30300 |
| 2025-05-13 | -5.85 | $45.11 | 37132 |
| 2025-05-12 | -1.91 | $45.21 | 91930 |
| 2025-05-09 | -3.26 | $44.69 | 38200 |
| 2025-05-08 | -8.10 | $44.42 | 148000 |
| 2025-05-07 | -3.40 | $44.64 | 26010 |
| 2025-05-06 | -13.40 | $44.01 | 29939 |
| 2025-05-05 | -4.15 | $44.59 | 31600 |
| 2025-05-02 | -2.41 | $44.65 | 34400 |
| 2025-05-01 | -5.92 | $43.98 | 98400 |
| 2025-04-30 | -9.71 | $43.79 | 27907 |
| 2025-04-29 | -15.08 | $43.65 | 30647 |
| 2025-04-28 | -21.78 | $43.25 | 28621 |
| 2025-04-25 | -30.51 | $43.50 | 44800 |
| 2025-04-24 | -37.29 | $43.02 | 40802 |
| 2025-04-23 | -38.42 | $42.94 | 69240 |
| 2025-04-22 | -49.44 | $42.16 | 31604 |
| 2025-04-21 | -67.37 | $40.89 | 44100 |
| 2025-04-17 | -56.07 | $41.69 | 33635 |
| 2025-04-16 | -63.75 | $41.15 | 27000 |
| 2025-04-15 | -56.43 | $41.80 | 44000 |
| 2025-04-14 | -65.22 | $41.15 | 32648 |
| 2025-04-11 | -67.25 | $41.00 | 46700 |
| 2025-04-10 | -74.56 | $40.46 | 71300 |
| 2025-04-09 | -52.91 | $42.06 | 80600 |
| 2025-04-08 | -95.40 | $38.92 | 80500 |
| 2025-04-07 | -92.34 | $39.34 | 194000 |
| 2025-04-04 | -99.82 | $40.48 | 52321 |
| 2025-04-03 | -96.64 | $43.11 | 110449 |
| 2025-04-02 | -78.38 | $44.25 | 169900 |
| 2025-04-01 | -78.14 | $44.31 | 272300 |
| 2025-03-31 | -84.21 | $44.16 | 62223 |
| 2025-03-28 | -77.08 | $44.59 | 28415 |
| 2025-03-27 | -64.82 | $44.90 | 43125 |
| 2025-03-26 | -64.03 | $44.92 | 37400 |
| 2025-03-25 | -45.06 | $45.40 | 199826 |
| 2025-03-24 | -50.20 | $45.27 | 66200 |
| 2025-03-21 | -48.22 | $45.32 | 104000 |
| 2025-03-20 | -35.57 | $45.64 | 497300 |
| 2025-03-19 | -26.48 | $45.87 | 164900 |
| 2025-03-18 | -33.20 | $45.70 | 127421 |
| 2025-03-17 | -33.60 | $45.69 | 80700 |
| 2025-03-14 | -45.45 | $45.39 | 35700 |
| 2025-03-13 | -85.38 | $44.38 | 127600 |
| 2025-03-12 | -71.54 | $44.73 | 49800 |
| 2025-03-11 | -80.63 | $44.50 | 30136 |
| 2025-03-10 | -84.73 | $44.82 | 82400 |
| 2025-03-07 | -33.79 | $45.80 | 135018 |
| 2025-03-06 | -40.64 | $45.65 | 97100 |
| 2025-03-05 | -22.31 | $45.96 | 180042 |
| 2025-03-04 | -32.49 | $45.64 | 77342 |
| 2025-03-03 | -18.73 | $45.98 | 74700 |
| 2025-02-28 | -7.50 | $45.77 | 94400 |
| 2025-02-27 | -20.00 | $45.47 | 75906 |
| 2025-02-26 | -11.25 | $45.68 | 72619 |
| 2025-02-25 | -11.79 | $45.55 | 46114 |
| 2025-02-24 | -23.27 | $45.25 | 62400 |
| 2025-02-21 | -29.39 | $45.10 | 43037 |
| 2025-02-20 | -21.63 | $45.29 | 48645 |
| 2025-02-19 | -25.76 | $45.14 | 77903 |
| 2025-02-18 | -7.89 | $45.60 | 45349 |
| 2025-02-14 | -4.78 | $45.37 | 39900 |
| 2025-02-13 | -6.83 | $45.28 | 88600 |
| 2025-02-12 | 0.00 | $45.27 | 26700 |
| 2025-02-11 | -0.60 | $44.98 | 38032 |
| 2025-02-10 | -4.19 | $44.70 | 60118 |
| 2025-02-07 | -8.39 | $44.45 | 33100 |
| 2025-02-06 | -1.24 | $44.68 | 63314 |
| 2025-02-05 | -7.00 | $44.29 | 70005 |
| 2025-02-04 | -24.33 | $43.77 | 59100 |
| 2025-02-03 | -28.04 | $43.60 | 261400 |
| 2025-01-31 | -14.29 | $44.04 | 31930 |
| 2025-01-30 | -2.36 | $44.42 | 41900 |
| 2025-01-29 | -2.97 | $43.87 | 21022 |
| 2025-01-28 | -1.74 | $43.75 | 62600 |
| 2025-01-27 | -1.80 | $43.66 | 38843 |
| 2025-01-24 | -6.12 | $43.54 | 20421 |
| 2025-01-23 | 0.00 | $43.71 | 32342 |
| 2025-01-22 | -6.80 | $43.22 | 16037 |
| 2025-01-21 | -0.70 | $43.30 | 27438 |
| 2025-01-17 | -5.56 | $42.86 | 23226 |
| 2025-01-16 | -20.70 | $42.28 | 28633 |
| 2025-01-15 | -10.93 | $42.11 | 21833 |
| 2025-01-14 | -20.35 | $41.85 | 18600 |
| 2025-01-13 | -26.59 | $41.75 | 81325 |
| 2025-01-10 | -23.12 | $41.81 | 86700 |
| 2025-01-08 | -18.44 | $41.94 | 33128 |
| 2025-01-07 | -26.15 | $41.92 | 40943 |
| 2025-01-06 | -42.05 | $41.61 | 39800 |
| 2025-01-03 | -46.15 | $41.53 | 61840 |
| 2025-01-02 | -49.74 | $41.46 | 273900 |
| 2024-12-31 | -62.56 | $41.21 | 156000 |
| 2024-12-30 | -68.21 | $41.10 | 69924 |
| 2024-12-27 | -65.64 | $41.15 | 15900 |
| 2024-12-26 | -57.44 | $41.31 | 8744 |
| 2024-12-24 | -58.46 | $41.29 | 9800 |
| 2024-12-23 | -65.13 | $41.16 | 26310 |
| 2024-12-20 | -85.64 | $40.76 | 82321 |
| 2024-12-19 | -78.33 | $41.02 | 30700 |
| 2024-12-18 | -67.89 | $41.14 | 30738 |
| 2024-12-17 | -36.00 | $41.71 | 69934 |
| 2024-12-16 | -34.00 | $41.75 | 29800 |
| 2024-12-13 | -22.00 | $41.99 | 17116 |
| 2024-12-12 | -24.50 | $41.94 | 17200 |
| 2024-12-11 | -13.37 | $42.16 | 28000 |
| 2024-12-10 | -25.12 | $41.91 | 14324 |
| 2024-12-09 | -11.59 | $42.19 | 36700 |
| 2024-12-06 | -11.11 | $42.12 | 21400 |
| 2024-12-05 | -17.17 | $42.00 | 27600 |
| 2024-12-04 | -12.02 | $41.97 | 24200 |
| 2024-12-03 | -11.05 | $41.89 | 45227 |
| 2024-12-02 | -6.80 | $41.73 | 363800 |
| 2024-11-29 | -28.95 | $41.44 | 9929 |
| 2024-11-27 | -51.97 | $41.09 | 36944 |
| 2024-11-26 | -50.00 | $41.12 | 86926 |
| 2024-11-25 | -43.39 | $41.43 | 43800 |
| 2024-11-22 | -56.07 | $41.30 | 16300 |
| 2024-11-21 | -67.76 | $41.05 | 29600 |
| 2024-11-20 | -78.50 | $40.82 | 45044 |
| 2024-11-19 | -79.91 | $40.79 | 36700 |
| 2024-11-18 | -78.97 | $40.81 | 36500 |
| 2024-11-15 | -77.19 | $40.88 | 77300 |
| 2024-11-14 | -71.13 | $41.05 | 42800 |
| 2024-11-13 | -84.52 | $40.73 | 61300 |
| 2024-11-12 | -78.24 | $40.88 | 18342 |
| 2024-11-11 | -69.57 | $41.47 | 12134 |
| 2024-11-08 | -77.72 | $41.32 | 12400 |
| 2024-11-07 | -71.74 | $41.43 | 23519 |
| 2024-11-06 | -83.70 | $41.21 | 31306 |
| 2024-11-05 | -66.30 | $41.53 | 29145 |
| 2024-11-04 | -67.39 | $41.51 | 32700 |
| 2024-11-01 | -61.96 | $41.61 | 60227 |
| 2024-10-31 | -83.70 | $41.21 | 18045 |
| 2024-10-30 | -93.75 | $41.55 | 33100 |
| 2024-10-29 | -82.18 | $41.92 | 11638 |
| 2024-10-28 | -33.66 | $42.41 | 19100 |
| 2024-10-25 | -79.21 | $41.95 | 12000 |
| 2024-10-24 | -75.25 | $41.99 | 163900 |
| 2024-10-23 | -52.48 | $42.22 | 63400 |
| 2024-10-22 | -52.48 | $42.22 | 386500 |
| 2024-10-21 | -29.70 | $42.45 | 210700 |
| 2024-10-18 | -5.61 | $42.69 | 14200 |
| 2024-10-17 | -24.17 | $42.45 | 29800 |
| 2024-10-16 | -40.83 | $42.25 | 9300 |
| 2024-10-15 | -65.00 | $41.96 | 59119 |
| 2024-10-14 | -5.00 | $42.68 | 7900 |
| 2024-10-11 | -26.67 | $42.42 | 11800 |
| 2024-10-10 | -45.00 | $42.20 | 10849 |
| 2024-10-09 | -25.98 | $42.41 | 18748 |
| 2024-10-08 | -49.14 | $41.88 | 15000 |
| 2024-10-07 | -44.02 | $41.93 | 11918 |
| 2024-10-04 | -29.89 | $42.19 | 18500 |
| 2024-10-03 | -51.06 | $41.78 | 40100 |
| 2024-10-02 | -35.11 | $42.08 | 113100 |
| 2024-10-01 | -34.04 | $42.10 | 264241 |
| 2024-09-30 | -21.28 | $42.34 | 32205 |
| 2024-09-27 | -14.51 | $42.51 | 16300 |
| 2024-09-26 | -12.95 | $42.54 | 30900 |
| 2024-09-25 | -40.93 | $42.00 | 35600 |
| 2024-09-24 | -38.86 | $42.04 | 20500 |
| 2024-09-23 | -48.19 | $41.86 | 14900 |
| 2024-09-20 | -64.77 | $41.54 | 96603 |
| 2024-09-19 | -25.91 | $42.29 | 12421 |
| 2024-09-18 | -58.03 | $41.67 | 12000 |
| 2024-09-17 | -52.85 | $41.77 | 14900 |
| 2024-09-16 | -47.67 | $41.87 | 16100 |
| 2024-09-13 | -54.40 | $41.74 | 16400 |
| 2024-09-12 | -63.21 | $41.57 | 16448 |
| 2024-09-11 | -64.43 | $41.54 | 17400 |
| 2024-09-10 | -63.36 | $41.32 | 28522 |
| 2024-09-09 | -61.64 | $41.36 | 13500 |
| 2024-09-06 | -73.03 | $41.03 | 15512 |
| 2024-09-05 | -54.14 | $41.35 | 23103 |
| 2024-09-04 | -41.75 | $41.55 | 34639 |
| 2024-09-03 | -27.70 | $41.84 | 128403 |
| 2024-08-30 | -5.15 | $42.60 | 7710 |
| 2024-08-29 | -8.49 | $42.44 | 11205 |
| 2024-08-28 | -7.19 | $42.07 | 21600 |
| 2024-08-27 | -4.69 | $42.15 | 19402 |
| 2024-08-26 | -4.06 | $42.17 | 13800 |
| 2024-08-23 | -3.79 | $42.15 | 20419 |
| 2024-08-22 | -12.93 | $41.86 | 11812 |
| 2024-08-21 | -14.20 | $41.82 | 17938 |
| 2024-08-20 | -19.24 | $41.66 | 20500 |
| 2024-08-19 | -8.20 | $42.01 | 76806 |
| 2024-08-16 | -22.40 | $41.56 | 28842 |
| 2024-08-15 | -19.24 | $41.66 | 16000 |
| 2024-08-14 | -33.75 | $41.20 | 69542 |
| 2024-08-13 | -43.53 | $40.89 | 18700 |
| 2024-08-12 | -54.89 | $40.53 | 26413 |
| 2024-08-09 | -50.90 | $40.73 | 15100 |
| 2024-08-08 | -61.39 | $40.49 | 21316 |
| 2024-08-07 | -76.94 | $39.93 | 50200 |
| 2024-08-06 | -85.56 | $39.62 | 20400 |
| 2024-08-05 | -88.33 | $39.52 | 27300 |
| 2024-08-02 | -91.20 | $40.42 | 54300 |
| 2024-08-01 | -90.30 | $41.21 | 1.2M |
| 2024-07-31 | -43.03 | $41.99 | 18100 |
| 2024-07-30 | -53.33 | $41.82 | 27000 |
| 2024-07-29 | -67.88 | $41.58 | 34600 |
| 2024-07-26 | -62.42 | $41.67 | 12800 |
| 2024-07-25 | -90.30 | $41.21 | 25623 |
| 2024-07-24 | -94.07 | $41.43 | 18833 |
| 2024-07-23 | -73.33 | $41.71 | 66200 |
| 2024-07-22 | -58.52 | $41.91 | 15030 |
| 2024-07-19 | -90.37 | $41.48 | 13700 |
| 2024-07-18 | -87.12 | $41.55 | 27500 |
| 2024-07-17 | -74.24 | $41.72 | 35542 |
| 2024-07-16 | -46.04 | $42.06 | 27800 |
| 2024-07-15 | -42.45 | $42.11 | 17302 |
| 2024-07-12 | -15.11 | $42.49 | 15200 |
| 2024-07-11 | -35.59 | $42.07 | 24600 |
| 2024-07-10 | -27.97 | $42.16 | 81100 |
| 2024-07-09 | -78.99 | $41.56 | 26300 |
| 2024-07-08 | -56.34 | $41.93 | 27646 |
| 2024-07-05 | -42.57 | $42.16 | 23441 |
| 2024-07-03 | -60.81 | $41.89 | 27800 |
| 2024-07-02 | -73.65 | $41.70 | 82700 |
| 2024-07-01 | -60.81 | $41.89 | 214038 |
| 2024-06-28 | -82.43 | $41.57 | 392627 |
| 2024-06-27 | -83.11 | $41.56 | 21112 |
| 2024-06-26 | -78.38 | $41.63 | 13800 |
| 2024-06-25 | -58.78 | $41.92 | 40639 |
| 2024-06-24 | -63.51 | $41.85 | 95335 |
| 2024-06-21 | -72.97 | $41.71 | 29200 |
| 2024-06-20 | -50.00 | $42.05 | 66700 |
| 2024-06-18 | -67.57 | $41.79 | 23296 |
| 2024-06-17 | -75.00 | $41.68 | 27000 |
| 2024-06-14 | -80.27 | $41.61 | 24320 |
| 2024-06-13 | -69.37 | $42.02 | 18800 |
| 2024-06-12 | -39.64 | $42.35 | 24300 |
| 2024-06-11 | -72.07 | $41.99 | 20600 |
| 2024-06-10 | -35.14 | $42.40 | 12842 |
| 2024-06-07 | -28.83 | $42.47 | 14109 |
| 2024-06-06 | -8.11 | $42.70 | 16112 |
| 2024-06-05 | -17.14 | $42.51 | 34800 |
| 2024-06-04 | -44.44 | $42.13 | 38227 |
| 2024-06-03 | -28.66 | $42.20 | 59100 |
| 2024-05-31 | -19.29 | $42.31 | 20900 |
| 2024-05-30 | -30.41 | $42.03 | 46900 |
| 2024-05-29 | -36.21 | $41.85 | 44424 |
| 2024-05-28 | -19.40 | $42.24 | 34100 |
| 2024-05-24 | -11.21 | $42.43 | 38740 |
| 2024-05-23 | -17.24 | $42.29 | 32700 |
| 2024-05-22 | -16.18 | $42.30 | 23900 |
| 2024-05-21 | -4.56 | $42.58 | 14741 |
| 2024-05-20 | -3.32 | $42.61 | 58900 |
| 2024-05-17 | -4.64 | $42.54 | 27834 |
| 2024-05-16 | -4.76 | $42.52 | 58700 |
| 2024-05-15 | 0.00 | $42.65 | 24900 |
| 2024-05-14 | -2.63 | $42.43 | 22400 |
| 2024-05-13 | -3.20 | $42.26 | 20227 |
| 2024-05-10 | -3.20 | $42.26 | 24313 |
| 2024-05-09 | -2.67 | $42.03 | 15635 |
| 2024-05-08 | -3.48 | $41.78 | 18318 |
| 2024-05-07 | -4.84 | $41.61 | 23800 |
| 2024-05-06 | -4.32 | $41.17 | 631400 |
| 2024-05-03 | -12.30 | $40.91 | 38000 |
| 2024-05-02 | -31.15 | $40.68 | 28300 |
| 2024-05-01 | -47.54 | $40.48 | 55849 |
| 2024-04-30 | -35.25 | $40.63 | 16016 |
| 2024-04-29 | -8.20 | $40.96 | 14149 |
| 2024-04-26 | -19.73 | $41.02 | 15800 |
| 2024-04-25 | -46.26 | $40.63 | 15629 |
| 2024-04-24 | -38.10 | $40.75 | 12521 |
| 2024-04-23 | -29.25 | $40.88 | 12925 |
| 2024-04-22 | -53.06 | $40.53 | 42635 |
| 2024-04-19 | -85.03 | $40.06 | 20000 |
| 2024-04-18 | -95.92 | $39.90 | 17425 |
| 2024-04-17 | -94.41 | $39.96 | 13300 |
| 2024-04-16 | -93.71 | $39.97 | 16442 |
| 2024-04-15 | -87.40 | $40.20 | 31121 |
| 2024-04-12 | -85.83 | $40.22 | 22800 |
| 2024-04-11 | -62.20 | $40.52 | 19239 |
| 2024-04-10 | -59.06 | $40.56 | 13041 |
| 2024-04-09 | -55.80 | $40.54 | 14816 |
| 2024-04-08 | -39.02 | $40.67 | 34400 |
| 2024-04-05 | -48.78 | $40.51 | 19002 |
| 2024-04-04 | -55.49 | $40.40 | 32200 |
| 2024-04-03 | -33.15 | $40.70 | 31500 |
| 2024-04-02 | -28.57 | $40.71 | 58505 |
| 2024-04-01 | -7.14 | $41.16 | 98523 |
| 2024-03-28 | -1.60 | $41.05 | 1.9M |
| 2024-03-27 | -4.12 | $41.00 | 47500 |
| 2024-03-26 | -11.89 | $40.73 | 23542 |
| 2024-03-25 | -7.56 | $40.69 | 36113 |
| 2024-03-22 | -3.03 | $40.70 | 49000 |
| 2024-03-21 | -3.68 | $40.67 | 1.6M |
| 2024-03-20 | -8.51 | $40.39 | 23600 |
| 2024-03-19 | -16.46 | $40.15 | 19700 |
| 2024-03-18 | -20.73 | $40.08 | 21400 |
| 2024-03-15 | -14.02 | $40.19 | 27718 |
| 2024-03-14 | -10.22 | $40.23 | 20900 |
| 2024-03-13 | -3.77 | $40.32 | 25900 |
| 2024-03-12 | -0.41 | $40.30 | 20631 |
| 2024-03-11 | -11.66 | $39.87 | 19800 |
| 2024-03-08 | -15.70 | $39.78 | 66243 |
| 2024-03-07 | -5.38 | $40.01 | 37209 |
| 2024-03-06 | -4.73 | $39.51 | 33716 |
| 2024-03-05 | -18.18 | $39.25 | 33300 |
| 2024-03-04 | -7.88 | $39.42 | 43819 |
| 2024-03-01 | -3.64 | $39.49 | 172806 |
| 2024-02-29 | -9.74 | $39.29 | 55202 |
| 2024-02-28 | -20.13 | $39.13 | 24200 |
| 2024-02-27 | -9.09 | $39.30 | 16100 |
| 2024-02-26 | -14.94 | $39.21 | 23923 |
| 2024-02-23 | -9.74 | $39.29 | 63807 |
| 2024-02-22 | -10.06 | $39.25 | 35500 |
| 2024-02-21 | -7.33 | $38.92 | 47300 |
| 2024-02-20 | -6.67 | $38.91 | 56900 |
| 2024-02-16 | -9.77 | $38.80 | 33126 |
| 2024-02-15 | -6.67 | $38.72 | 14529 |
| 2024-02-14 | -5.37 | $38.45 | 28233 |
| 2024-02-13 | -31.18 | $38.00 | 28803 |
| 2024-02-12 | -7.06 | $38.41 | 34500 |
| 2024-02-09 | -6.59 | $38.39 | 22549 |
| 2024-02-08 | -12.57 | $38.29 | 34248 |
| 2024-02-07 | -10.18 | $38.33 | 51100 |
| 2024-02-06 | -2.40 | $38.46 | 75232 |
| 2024-02-05 | -9.88 | $38.29 | 37100 |
| 2024-02-02 | -12.35 | $38.25 | 156200 |
| 2024-02-01 | -7.41 | $38.33 | 290600 |
| 2024-01-31 | -14.81 | $38.21 | 27700 |
| 2024-01-30 | -1.29 | $38.36 | 19900 |
| 2024-01-29 | 0.00 | $38.38 | 25308 |
| 2024-01-26 | -2.84 | $38.20 | 37300 |
| 2024-01-25 | -3.77 | $37.85 | 39036 |
| 2024-01-24 | -25.23 | $37.63 | 91100 |
| 2024-01-23 | -52.34 | $37.34 | 38922 |
| 2024-01-22 | -47.66 | $37.39 | 19235 |
| 2024-01-19 | -57.01 | $37.29 | 29300 |
| 2024-01-18 | -53.27 | $37.33 | 29809 |
| 2024-01-17 | -85.98 | $36.98 | 26540 |
| 2024-01-16 | -94.20 | $37.25 | 53900 |
| 2024-01-12 | -42.62 | $37.64 | 1.0M |
| 2024-01-11 | -70.97 | $37.46 | 20034 |
| 2024-01-10 | -43.08 | $37.62 | 19300 |
| 2024-01-09 | -49.28 | $37.56 | 37300 |
| 2024-01-08 | -8.11 | $37.84 | 17609 |
| 2024-01-05 | -40.00 | $37.48 | 29200 |
| 2024-01-04 | -35.24 | $37.53 | 41905 |
| 2024-01-03 | -40.68 | $37.42 | 103914 |
| 2024-01-02 | -13.93 | $37.73 | 153200 |
| 2023-12-29 | -10.00 | $37.77 | 26625 |
| 2023-12-28 | -14.09 | $37.69 | 20300 |
| 2023-12-27 | -9.82 | $37.74 | 30500 |
| 2023-12-26 | -3.30 | $37.84 | 38100 |
| 2023-12-22 | -10.34 | $37.64 | 26500 |
| 2023-12-21 | -4.09 | $37.72 | 22232 |
| 2023-12-20 | -21.64 | $37.42 | 34800 |
| 2023-12-19 | -3.01 | $37.69 | 26900 |
| 2023-12-18 | -11.59 | $37.53 | 60200 |
| 2023-12-15 | -13.41 | $37.50 | 22600 |
| 2023-12-14 | -4.57 | $37.63 | 28641 |
| 2023-12-13 | 0.00 | $37.64 | 16507 |
| 2023-12-12 | -2.42 | $37.36 | 27243 |
| 2023-12-11 | -2.34 | $37.34 | 25044 |
| 2023-12-08 | -0.85 | $37.35 | 27000 |
| 2023-12-07 | -10.75 | $36.93 | 32846 |
| 2023-12-06 | -11.22 | $36.92 | 22823 |
| 2023-12-05 | -5.24 | $36.81 | 24324 |
| 2023-12-04 | -1.59 | $36.85 | 105400 |
| 2023-12-01 | -5.38 | $36.75 | 570932 |
| 2023-11-30 | 0.00 | $36.59 | 2.6M |
| 2023-11-29 | -8.42 | $36.33 | 30541 |
| 2023-11-28 | -15.70 | $36.15 | 37319 |
| 2023-11-27 | -9.58 | $36.27 | 11300 |
| 2023-11-24 | 0.00 | $36.50 | 10426 |
| 2023-11-22 | 0.00 | $36.29 | 21200 |
| 2023-11-21 | -5.60 | $36.15 | 16901 |
| 2023-11-20 | -2.80 | $36.22 | 30205 |
| 2023-11-17 | -4.44 | $36.16 | 35900 |
| 2023-11-16 | -7.14 | $35.87 | 22702 |
| 2023-11-15 | -5.80 | $35.90 | 39200 |
| 2023-11-14 | -5.16 | $35.81 | 16037 |
| 2023-11-13 | -9.50 | $35.41 | 20900 |
| 2023-11-10 | -11.17 | $35.38 | 8101 |
| 2023-11-09 | -22.51 | $35.27 | 15600 |
| 2023-11-08 | -33.50 | $35.14 | 9300 |
| 2023-11-07 | -39.71 | $35.02 | 14600 |
| 2023-11-06 | -36.76 | $35.08 | 71900 |
| 2023-11-03 | -35.78 | $35.10 | 36803 |
| 2023-11-02 | -25.98 | $35.30 | 44200 |
| 2023-11-01 | -54.41 | $34.72 | 64804 |
| 2023-10-31 | -69.61 | $34.41 | 21132 |
| 2023-10-30 | -75.98 | $34.28 | 18310 |
| 2023-10-27 | -97.55 | $33.84 | 11200 |
| 2023-10-26 | -96.11 | $34.10 | 15900 |
| 2023-10-25 | -87.22 | $34.26 | 10726 |
| 2023-10-24 | -80.00 | $34.39 | 15700 |
| 2023-10-23 | -98.33 | $34.06 | 25320 |
| 2023-10-20 | -100.00 | $34.16 | 14400 |
| 2023-10-19 | -100.00 | $34.51 | 23836 |
| 2023-10-18 | -78.72 | $34.96 | 23400 |
| 2023-10-17 | -52.91 | $35.47 | 19726 |
| 2023-10-16 | -51.16 | $35.50 | 18826 |
| 2023-10-13 | -56.98 | $35.40 | 14947 |
| 2023-10-12 | -45.20 | $35.63 | 23700 |
| 2023-10-11 | -39.55 | $35.73 | 28714 |
| 2023-10-10 | -49.72 | $35.55 | 17500 |
| 2023-10-09 | -75.14 | $35.10 | 84200 |
| 2023-10-06 | -66.67 | $35.25 | 26003 |
| 2023-10-05 | -85.88 | $34.91 | 26800 |
| 2023-10-04 | -91.53 | $34.81 | 14600 |
| 2023-10-03 | -95.91 | $34.79 | 27900 |
| 2023-10-02 | -94.52 | $35.05 | 148610 |
| 2023-09-29 | -71.22 | $35.44 | 25000 |
| 2023-09-28 | -76.26 | $35.37 | 14200 |
| 2023-09-27 | -85.61 | $35.24 | 24500 |
| 2023-09-26 | -100.00 | $35.22 | 15706 |
| 2023-09-25 | -81.13 | $35.57 | 215811 |
| 2023-09-22 | -75.00 | $35.71 | 15601 |
| 2023-09-21 | -71.96 | $35.66 | 28600 |
| 2023-09-20 | -30.84 | $36.10 | 12600 |
| 2023-09-19 | -35.40 | $36.03 | 47200 |
| 2023-09-18 | -38.84 | $35.96 | 19616 |
| 2023-09-15 | -13.64 | $36.22 | 21236 |
| 2023-09-14 | -3.25 | $36.38 | 29900 |
| 2023-09-13 | -47.79 | $35.60 | 27700 |
| 2023-09-12 | -36.76 | $35.75 | 25528 |
| 2023-09-11 | -22.06 | $35.95 | 68025 |
| 2023-09-08 | -38.97 | $35.72 | 28720 |
| 2023-09-07 | -50.31 | $35.68 | 30200 |
| 2023-09-06 | -48.43 | $35.71 | 14427 |
| 2023-09-05 | -44.65 | $35.77 | 24646 |
| 2023-09-01 | -27.67 | $36.04 | 26002 |
| 2023-08-31 | -31.45 | $35.98 | 25715 |
| 2023-08-30 | -25.16 | $36.08 | 15600 |
| 2023-08-29 | -14.47 | $36.25 | 35431 |
| 2023-08-28 | -38.51 | $35.96 | 26700 |
| 2023-08-25 | -62.69 | $35.61 | 21500 |
| 2023-08-24 | -73.58 | $35.40 | 15500 |
| 2023-08-23 | -62.18 | $35.62 | 20500 |
| 2023-08-22 | -76.68 | $35.34 | 8915 |
| 2023-08-21 | -75.13 | $35.37 | 28200 |
| 2023-08-18 | -81.87 | $35.24 | 44111 |
| 2023-08-17 | -98.16 | $35.22 | 17800 |
| 2023-08-16 | -99.22 | $35.54 | 12500 |
| 2023-08-15 | -91.06 | $35.70 | 83248 |
| 2023-08-14 | -64.10 | $36.07 | 17226 |
| 2023-08-11 | -69.23 | $36.01 | 23210 |
| 2023-08-10 | -48.72 | $36.25 | 33100 |
| 2023-08-09 | -64.10 | $36.07 | 48100 |
| 2023-08-08 | -66.39 | $36.03 | 32300 |
| 2023-08-07 | -50.92 | $35.99 | 105442 |
| 2023-08-04 | -61.36 | $35.74 | 78200 |
| 2023-08-03 | -53.51 | $35.83 | 13500 |
| 2023-08-02 | -45.16 | $35.98 | 36700 |
| 2023-08-01 | -16.67 | $36.51 | 135845 |
| 2023-07-31 | -1.08 | $36.80 | 27100 |
| 2023-07-28 | -8.11 | $36.66 | 96231 |
| 2023-07-27 | -14.59 | $36.54 | 21910 |
| 2023-07-26 | -15.48 | $36.27 | 30600 |
| 2023-07-25 | -9.68 | $36.36 | 37400 |
| 2023-07-24 | -4.67 | $36.39 | 24546 |
| 2023-07-21 | -2.67 | $36.42 | 23800 |
| 2023-07-20 | -37.07 | $36.25 | 28900 |
| 2023-07-19 | -50.45 | $36.06 | 32141 |
| 2023-07-18 | -57.38 | $36.00 | 19321 |
| 2023-07-17 | -70.34 | $35.82 | 27121 |
| 2023-07-14 | -69.66 | $35.84 | 21615 |
| 2023-07-13 | -65.17 | $35.97 | 8129 |
| 2023-07-12 | -74.14 | $35.71 | 15102 |
| 2023-07-11 | -87.24 | $35.33 | 43600 |
| 2023-07-10 | -94.48 | $35.12 | 30607 |
| 2023-07-07 | -97.59 | $35.03 | 56000 |
| 2023-07-06 | -95.17 | $35.10 | 116300 |
| 2023-07-05 | -76.12 | $35.82 | 29509 |
| 2023-07-03 | -63.81 | $36.15 | 98702 |
| 2023-06-30 | -60.45 | $36.24 | 72636 |
| 2023-06-29 | -75.37 | $35.84 | 20700 |
| 2023-06-28 | -79.10 | $35.74 | 44331 |
| 2023-06-27 | -84.33 | $35.60 | 41000 |
| 2023-06-26 | -93.66 | $35.35 | 12923 |
| 2023-06-23 | -95.52 | $35.30 | 32341 |
| 2023-06-22 | -68.18 | $36.96 | 36700 |
| 2023-06-21 | -64.39 | $37.01 | 29600 |
| 2023-06-20 | -46.10 | $37.30 | 24600 |
| 2023-06-16 | -25.85 | $37.63 | 32000 |
| 2023-06-15 | -25.85 | $37.63 | 21111 |
| 2023-06-14 | -35.37 | $37.49 | 82100 |
| 2023-06-13 | -33.33 | $37.52 | 89800 |
| 2023-06-12 | -42.86 | $37.38 | 75915 |
| 2023-06-09 | -55.10 | $37.20 | 22927 |
| 2023-06-08 | -44.90 | $37.35 | 25300 |
| 2023-06-07 | -52.38 | $37.24 | 18000 |
| 2023-06-06 | -40.82 | $37.41 | 42404 |
| 2023-06-05 | -53.74 | $37.22 | 25526 |
| 2023-06-02 | -39.46 | $37.43 | 48900 |
| 2023-06-01 | -76.19 | $36.89 | 46900 |
| 2023-05-31 | -91.16 | $36.67 | 23105 |
| 2023-05-30 | -89.29 | $37.01 | 33518 |
| 2023-05-26 | -50.89 | $37.44 | 43500 |
| 2023-05-25 | -85.71 | $37.05 | 20516 |
| 2023-05-24 | -92.52 | $37.02 | 43926 |
| 2023-05-23 | -48.60 | $37.49 | 37900 |
| 2023-05-22 | -12.15 | $37.88 | 54735 |
| 2023-05-19 | -6.54 | $37.94 | 138600 |
| 2023-05-18 | -14.29 | $37.78 | 78305 |
| 2023-05-17 | -34.69 | $37.58 | 16117 |
| 2023-05-16 | -53.06 | $37.40 | 20900 |
| 2023-05-15 | -25.51 | $37.67 | 97000 |
| 2023-05-12 | -37.76 | $37.55 | 32500 |
| 2023-05-11 | -47.96 | $37.45 | 35500 |
| 2023-05-10 | -60.20 | $37.33 | 19131 |
| 2023-05-09 | -48.98 | $37.44 | 73445 |
| 2023-05-08 | -28.43 | $37.63 | 12829 |
| 2023-05-05 | -33.65 | $37.57 | 31602 |
| 2023-05-04 | -67.77 | $37.10 | 57800 |
| 2023-05-03 | -48.32 | $37.20 | 20600 |
| 2023-05-02 | -43.62 | $37.27 | 18500 |
| 2023-05-01 | -10.74 | $37.76 | 70113 |
| 2023-04-28 | -15.44 | $37.58 | 33000 |
| 2023-04-27 | -11.56 | $37.62 | 19200 |
| 2023-04-26 | -31.02 | $37.21 | 53100 |
| 2023-04-25 | -17.84 | $37.36 | 33000 |
| 2023-04-24 | -2.49 | $37.73 | 23700 |
| 2023-04-21 | -1.08 | $37.71 | 25419 |
| 2023-04-20 | -6.69 | $37.46 | 88700 |
| 2023-04-19 | -4.09 | $37.53 | 132700 |
| 2023-04-18 | -1.86 | $37.59 | 42600 |
| 2023-04-17 | -1.13 | $37.52 | 15606 |
| 2023-04-14 | -1.68 | $37.50 | 26516 |
| 2023-04-13 | 0.00 | $37.37 | 59041 |
| 2023-04-12 | -5.26 | $37.08 | 26041 |
| 2023-04-11 | -3.97 | $36.98 | 16500 |
| 2023-04-10 | -1.21 | $37.01 | 63200 |
| 2023-04-06 | -3.83 | $36.82 | 60340 |
| 2023-04-05 | -10.41 | $36.54 | 26200 |
| 2023-04-04 | -9.91 | $36.56 | 28149 |
| 2023-04-03 | -10.37 | $36.72 | 52700 |
| 2023-03-31 | -15.92 | $36.62 | 55700 |
| 2023-03-30 | -28.13 | $36.40 | 25401 |
| 2023-03-29 | -39.45 | $36.11 | 33700 |
| 2023-03-28 | -65.23 | $35.45 | 21600 |
| 2023-03-27 | -58.20 | $35.63 | 26800 |
| 2023-03-24 | -71.48 | $35.29 | 22207 |
| 2023-03-23 | -71.88 | $35.28 | 3.4M |
| 2023-03-22 | -70.31 | $35.32 | 243800 |
| 2023-03-21 | -55.47 | $35.70 | 51800 |
| 2023-03-20 | -76.95 | $35.15 | 39313 |
| 2023-03-17 | -94.14 | $34.71 | 38536 |
| 2023-03-16 | -75.00 | $35.20 | 67505 |
| 2023-03-15 | -86.72 | $34.90 | 88928 |
| 2023-03-14 | -69.27 | $35.70 | 40100 |
| 2023-03-13 | -98.54 | $35.10 | 59700 |
| 2023-03-10 | -97.20 | $35.73 | 168144 |
| 2023-03-09 | -92.31 | $36.28 | 50838 |
| 2023-03-08 | -39.56 | $36.76 | 132226 |
| 2023-03-07 | -50.55 | $36.66 | 135143 |
| 2023-03-06 | -20.88 | $36.93 | 55813 |
| 2023-03-03 | 0.00 | $37.12 | 37700 |
| 2023-03-02 | -29.41 | $36.81 | 64100 |
| 2023-03-01 | -43.33 | $36.54 | 132826 |
| 2023-02-28 | -39.52 | $36.57 | 93320 |
| 2023-02-27 | -23.39 | $36.77 | 38143 |
| 2023-02-24 | -49.19 | $36.45 | 87800 |
| 2023-02-23 | -11.29 | $36.92 | 81310 |
| 2023-02-22 | -28.89 | $36.67 | 204500 |
| 2023-02-21 | -29.63 | $36.66 | 105201 |
| 2023-02-17 | -2.22 | $37.03 | 65100 |
| 2023-02-16 | -8.57 | $36.94 | 129600 |
| 2023-02-15 | -1.32 | $37.02 | 45300 |
| 2023-02-14 | -0.74 | $36.88 | 97507 |
| 2023-02-13 | -4.80 | $36.72 | 87047 |
| 2023-02-10 | -30.40 | $36.40 | 49200 |
| 2023-02-09 | -20.80 | $36.52 | 64100 |
| 2023-02-08 | -12.60 | $36.54 | 1.1M |
| 2023-02-07 | -5.73 | $36.61 | 107908 |
| 2023-02-06 | -15.29 | $36.46 | 70300 |
| 2023-02-03 | -1.08 | $36.68 | 2.6M |
| 2023-02-02 | -2.22 | $36.42 | 101500 |
| 2023-02-01 | -4.79 | $36.18 | 263630 |
| 2023-01-31 | -4.76 | $36.11 | 46400 |
| 2023-01-30 | -11.35 | $35.89 | 22548 |
| 2023-01-27 | -7.80 | $35.99 | 70800 |
| 2023-01-26 | -5.67 | $36.05 | 45000 |
| 2023-01-25 | -8.51 | $35.97 | 90200 |
| 2023-01-24 | -8.87 | $35.96 | 96511 |
| 2023-01-23 | -4.96 | $36.07 | 45500 |
| 2023-01-20 | -11.35 | $35.89 | 28700 |
| 2023-01-19 | -18.43 | $35.67 | 75034 |
| 2023-01-18 | -10.51 | $35.90 | 28100 |
| 2023-01-17 | -3.03 | $36.10 | 75304 |
| 2023-01-13 | -0.36 | $35.98 | 34634 |
| 2023-01-12 | -0.76 | $35.83 | 51000 |
| 2023-01-11 | 0.00 | $35.64 | 322100 |
| 2023-01-10 | -5.00 | $35.31 | 62800 |
| 2023-01-09 | -12.27 | $35.15 | 31018 |
| 2023-01-06 | -1.01 | $35.19 | 119731 |
| 2023-01-05 | -17.78 | $34.70 | 28900 |
| 2023-01-04 | -18.33 | $34.69 | 74500 |
| 2023-01-03 | -45.00 | $34.21 | 197725 |
| 2022-12-30 | -89.44 | $33.41 | 60700 |
| 2022-12-29 | -62.78 | $33.89 | 40300 |
| 2022-12-28 | -82.78 | $33.53 | 78830 |
| 2022-12-27 | -68.89 | $33.78 | 46200 |
| 2022-12-23 | -71.11 | $33.74 | 36202 |
| 2022-12-22 | -73.33 | $33.70 | 14600 |
| 2022-12-21 | -63.89 | $33.87 | 34609 |
| 2022-12-20 | -95.56 | $33.30 | 28200 |
| 2022-12-19 | -93.33 | $33.34 | 104012 |
| 2022-12-16 | -92.22 | $33.36 | 153630 |
| 2022-12-15 | -78.57 | $33.81 | 45000 |
| 2022-12-14 | -33.77 | $34.50 | 33235 |
| 2022-12-13 | -24.03 | $34.65 | 87946 |
| 2022-12-12 | -35.66 | $34.40 | 22034 |
| 2022-12-09 | -45.45 | $34.26 | 82400 |
| 2022-12-08 | -46.85 | $34.24 | 35123 |
| 2022-12-07 | -28.97 | $34.29 | 99200 |
| 2022-12-06 | -20.09 | $34.48 | 224700 |
| 2022-12-05 | -13.12 | $34.62 | 87506 |
| 2022-12-02 | -4.24 | $34.81 | 124424 |
| 2022-12-01 | -2.93 | $34.82 | 518300 |
| 2022-11-30 | 0.00 | $34.91 | 88429 |
| 2022-11-29 | -5.49 | $34.42 | 24300 |
| 2022-11-28 | -13.19 | $34.21 | 23541 |
| 2022-11-25 | -1.47 | $34.53 | 13413 |
| 2022-11-23 | -1.20 | $34.30 | 18800 |
| 2022-11-22 | 0.00 | $34.28 | 81400 |
| 2022-11-21 | -3.53 | $34.06 | 118900 |
| 2022-11-18 | -5.64 | $34.00 | 237000 |
| 2022-11-17 | -9.28 | $33.84 | 197540 |
| 2022-11-16 | -12.57 | $33.73 | 30000 |
| 2022-11-15 | -10.18 | $33.81 | 46100 |
| 2022-11-14 | -10.18 | $33.81 | 50031 |
| 2022-11-11 | -2.46 | $33.98 | 38035 |
| 2022-11-10 | -0.28 | $33.90 | 78900 |
| 2022-11-09 | -8.41 | $32.77 | 74522 |
| 2022-11-08 | -3.19 | $32.95 | 41900 |
| 2022-11-07 | -5.44 | $32.74 | 22500 |
| 2022-11-04 | -3.93 | $32.79 | 70700 |
| 2022-11-03 | -18.39 | $32.05 | 13111 |
| 2022-11-02 | -20.07 | $32.00 | 64800 |
| 2022-11-01 | -7.02 | $32.39 | 143600 |
| 2022-10-31 | -5.19 | $32.17 | 25425 |
| 2022-10-28 | 0.00 | $32.31 | 25232 |
| 2022-10-27 | -10.12 | $31.92 | 25800 |
| 2022-10-26 | -8.59 | $31.95 | 60900 |
| 2022-10-25 | 0.00 | $31.98 | 61923 |
| 2022-10-24 | -3.43 | $31.58 | 39935 |
| 2022-10-21 | -9.95 | $31.33 | 40108 |
| 2022-10-20 | -25.13 | $31.04 | 21700 |
| 2022-10-19 | -22.51 | $31.09 | 43605 |
| 2022-10-18 | -15.08 | $31.30 | 63445 |
| 2022-10-17 | -30.65 | $30.99 | 47200 |
| 2022-10-14 | -64.68 | $30.38 | 43100 |
| 2022-10-13 | -54.71 | $30.62 | 64038 |
| 2022-10-12 | -87.19 | $30.08 | 78440 |
| 2022-10-11 | -83.67 | $30.18 | 41300 |
| 2022-10-10 | -75.08 | $30.52 | 56900 |
| 2022-10-07 | -76.15 | $30.55 | 33900 |
| 2022-10-06 | -65.44 | $30.90 | 99349 |
| 2022-10-05 | -55.05 | $31.24 | 132929 |
| 2022-10-04 | -49.85 | $31.41 | 84448 |
| 2022-10-03 | -78.90 | $30.46 | 129000 |
| 2022-09-30 | -94.50 | $29.95 | 128449 |
| 2022-09-29 | -93.88 | $29.97 | 105701 |
| 2022-09-28 | -84.38 | $30.61 | 98300 |
| 2022-09-27 | -93.40 | $30.35 | 183006 |
| 2022-09-26 | -95.64 | $30.41 | 258000 |
| 2022-09-23 | -93.82 | $30.52 | 172915 |
| 2022-09-22 | -96.10 | $31.09 | 55325 |
| 2022-09-21 | -95.95 | $31.18 | 87947 |
| 2022-09-20 | -91.89 | $31.27 | 75400 |
| 2022-09-19 | -81.58 | $31.76 | 79100 |
| 2022-09-16 | -86.76 | $31.74 | 297825 |
| 2022-09-15 | -77.19 | $31.97 | 66800 |
| 2022-09-14 | -66.67 | $32.21 | 43600 |
| 2022-09-13 | -67.76 | $32.24 | 65600 |
| 2022-09-12 | -38.37 | $32.96 | 34516 |
| 2022-09-09 | -53.88 | $32.58 | 301646 |
| 2022-09-08 | -80.41 | $31.93 | 42749 |
| 2022-09-07 | -77.14 | $32.01 | 96600 |
| 2022-09-06 | -86.12 | $31.79 | 78400 |
| 2022-09-02 | -95.92 | $31.55 | 112227 |
| 2022-09-01 | -87.35 | $31.76 | 160100 |
| 2022-08-31 | -97.93 | $32.01 | 32845 |
| 2022-08-30 | -97.04 | $32.26 | 55100 |
| 2022-08-29 | -92.31 | $32.46 | 91003 |
| 2022-08-26 | -99.32 | $32.44 | 59343 |
| 2022-08-25 | -61.76 | $33.27 | 20700 |
| 2022-08-24 | -70.40 | $33.02 | 63219 |
| 2022-08-23 | -68.84 | $32.95 | 46315 |
| 2022-08-22 | -53.80 | $33.05 | 119100 |
| 2022-08-19 | -24.68 | $33.51 | 48923 |
| 2022-08-18 | -12.80 | $33.69 | 82805 |
| 2022-08-17 | -18.71 | $33.58 | 70100 |
| 2022-08-16 | -1.11 | $33.88 | 84908 |
| 2022-08-15 | 0.00 | $33.86 | 55500 |
| 2022-08-12 | 0.00 | $33.85 | 95147 |
| 2022-08-11 | -6.76 | $33.48 | 137811 |
| 2022-08-10 | -1.86 | $33.58 | 28319 |
| 2022-08-09 | -15.24 | $33.22 | 73800 |
| 2022-08-08 | -9.67 | $33.37 | 157306 |
| 2022-08-05 | -6.56 | $33.36 | 62909 |
| 2022-08-04 | -5.02 | $33.40 | 30601 |
| 2022-08-03 | -2.42 | $33.36 | 174247 |
| 2022-08-02 | -16.94 | $33.00 | 71535 |
| 2022-08-01 | -6.64 | $33.24 | 110900 |
| 2022-07-29 | -0.74 | $33.40 | 49500 |
| 2022-07-28 | -1.74 | $32.97 | 40301 |
| 2022-07-27 | -0.48 | $32.80 | 154100 |
| 2022-07-26 | -13.61 | $32.36 | 149900 |
| 2022-07-25 | -0.52 | $32.61 | 87107 |
| 2022-07-22 | -14.21 | $32.34 | 57218 |
| 2022-07-21 | -1.09 | $32.52 | 73032 |
| 2022-07-20 | -20.00 | $32.15 | 124903 |
| 2022-07-19 | 0.00 | $32.51 | 141000 |
| 2022-07-18 | -28.15 | $31.68 | 77500 |
| 2022-07-15 | -31.11 | $31.64 | 84031 |
| 2022-07-14 | -71.66 | $31.24 | 91623 |
| 2022-07-13 | -51.34 | $31.62 | 56800 |
| 2022-07-12 | -49.20 | $31.66 | 80600 |
| 2022-07-11 | -60.25 | $31.66 | 48800 |
| 2022-07-08 | -65.83 | $31.80 | 42200 |
| 2022-07-07 | -70.03 | $31.78 | 65133 |
| 2022-07-06 | -83.42 | $31.34 | 95725 |
| 2022-07-05 | -89.90 | $31.11 | 210843 |
| 2022-07-01 | -83.78 | $31.57 | 413948 |
| 2022-06-30 | -89.46 | $31.36 | 115749 |
| 2022-06-29 | -84.90 | $31.69 | 70700 |
| 2022-06-28 | -86.61 | $31.63 | 63800 |
| 2022-06-27 | -83.19 | $31.75 | 78201 |
| 2022-06-24 | -79.77 | $31.87 | 51200 |
| 2022-06-23 | -93.73 | $31.38 | 87000 |
| 2022-06-22 | -90.52 | $31.52 | 91907 |
| 2022-06-21 | -83.05 | $31.78 | 111600 |
| 2022-06-17 | -93.68 | $31.41 | 131033 |
| 2022-06-16 | -98.28 | $31.25 | 55000 |
| 2022-06-15 | -76.74 | $32.46 | 100800 |
| 2022-06-14 | -93.75 | $31.97 | 139229 |
| 2022-06-13 | -95.18 | $32.30 | 74530 |
| 2022-06-10 | -90.05 | $32.95 | 103846 |
| 2022-06-09 | -53.00 | $33.52 | 95900 |
| 2022-06-08 | -25.81 | $34.11 | 180912 |
| 2022-06-07 | -7.83 | $34.50 | 50300 |
| 2022-06-06 | -8.30 | $34.47 | 28300 |
| 2022-06-03 | -12.78 | $34.24 | 50300 |
| 2022-06-02 | 0.00 | $34.53 | 63122 |
| 2022-06-01 | -17.81 | $34.06 | 184600 |
| 2022-05-31 | -5.48 | $34.33 | 32922 |
| 2022-05-27 | -4.11 | $34.36 | 164043 |
| 2022-05-26 | -23.48 | $34.02 | 198200 |
| 2022-05-25 | -37.83 | $33.69 | 133644 |
| 2022-05-24 | -41.30 | $33.61 | 165700 |
| 2022-05-23 | -38.26 | $33.68 | 49900 |
| 2022-05-20 | -53.91 | $33.32 | 160115 |
| 2022-05-19 | -65.43 | $33.10 | 112400 |
| 2022-05-18 | -65.74 | $33.25 | 83800 |
| 2022-05-17 | -39.10 | $34.02 | 80900 |
| 2022-05-16 | -52.60 | $33.63 | 32429 |
| 2022-05-13 | -54.33 | $33.58 | 84600 |
| 2022-05-12 | -80.62 | $32.82 | 159000 |
| 2022-05-11 | -87.20 | $32.63 | 200034 |
| 2022-05-10 | -84.43 | $32.71 | 102000 |
| 2022-05-09 | -97.92 | $32.32 | 67741 |
| 2022-05-06 | -91.43 | $33.23 | 63400 |
| 2022-05-05 | -86.83 | $33.70 | 56842 |
| 2022-05-04 | -44.91 | $34.40 | 146400 |
| 2022-05-03 | -61.08 | $34.13 | 97900 |
| 2022-05-02 | -72.46 | $33.94 | 159800 |
| 2022-04-29 | -74.25 | $33.91 | 44600 |
| 2022-04-28 | -40.72 | $34.47 | 170017 |
| 2022-04-27 | -74.85 | $33.90 | 114800 |
| 2022-04-26 | -100.00 | $33.48 | 145901 |
| 2022-04-25 | -67.15 | $34.30 | 265028 |
| 2022-04-22 | -90.29 | $34.29 | 136400 |
| 2022-04-21 | -65.42 | $34.52 | 67400 |
| 2022-04-20 | -36.94 | $34.81 | 163500 |
| 2022-04-19 | -43.24 | $34.74 | 195629 |
| 2022-04-18 | -54.96 | $34.61 | 54000 |
| 2022-04-14 | -54.10 | $34.56 | 105800 |
| 2022-04-13 | -49.62 | $34.57 | 90200 |
| 2022-04-12 | -55.06 | $34.35 | 70832 |
| 2022-04-11 | -29.58 | $34.51 | 128900 |
| 2022-04-08 | -17.55 | $34.79 | 34326 |
| 2022-04-07 | -17.61 | $34.72 | 50736 |
| 2022-04-06 | -23.84 | $34.50 | 119600 |
| 2022-04-05 | -12.58 | $34.84 | 140747 |
| 2022-04-04 | -5.29 | $35.01 | 61803 |
| 2022-04-01 | -9.30 | $34.82 | 217100 |
| 2022-03-31 | -18.60 | $34.42 | 63142 |
| 2022-03-30 | -8.84 | $34.84 | 34045 |
| 2022-03-29 | -1.16 | $35.17 | 70016 |
| 2022-03-28 | -3.16 | $34.60 | 131019 |
| 2022-03-25 | -7.63 | $34.43 | 59000 |
| 2022-03-24 | -10.26 | $34.33 | 26744 |
| 2022-03-23 | -15.00 | $34.15 | 48700 |
| 2022-03-22 | -0.79 | $34.69 | 44200 |
| 2022-03-21 | -9.79 | $34.33 | 36500 |
| 2022-03-18 | -11.44 | $34.56 | 66741 |
| 2022-03-17 | -22.97 | $34.24 | 88000 |
| 2022-03-16 | -31.09 | $34.09 | 29400 |
| 2022-03-15 | -50.87 | $33.18 | 68000 |
| 2022-03-14 | -56.74 | $32.91 | 376100 |
| 2022-03-11 | -68.76 | $32.41 | 105315 |
| 2022-03-10 | -68.34 | $32.50 | 81900 |
| 2022-03-09 | -60.71 | $32.92 | 241900 |
| 2022-03-08 | -85.07 | $31.68 | 179542 |
| 2022-03-07 | -98.23 | $31.01 | 523700 |
| 2022-03-04 | -94.80 | $31.82 | 300000 |
| 2022-03-03 | -97.18 | $32.91 | 181300 |
| 2022-03-02 | -78.95 | $33.61 | 183700 |
| 2022-03-01 | -94.08 | $33.15 | 114845 |
| 2022-02-28 | -69.08 | $33.91 | 94739 |
| 2022-02-25 | -46.71 | $34.59 | 112200 |
| 2022-02-24 | -73.03 | $33.79 | 171500 |
| 2022-02-23 | -97.45 | $34.10 | 180126 |
| 2022-02-22 | -84.18 | $34.36 | 100701 |
| 2022-02-18 | -59.09 | $34.84 | 107000 |
| 2022-02-17 | -54.04 | $34.94 | 86300 |
| 2022-02-16 | -36.40 | $35.48 | 61943 |
| 2022-02-15 | -37.99 | $35.45 | 48645 |
| 2022-02-14 | -64.63 | $34.84 | 59700 |
| 2022-02-11 | -55.02 | $35.06 | 100017 |
| 2022-02-10 | -36.80 | $35.61 | 145119 |
| 2022-02-09 | -21.12 | $36.01 | 55422 |
| 2022-02-08 | -43.82 | $35.44 | 102845 |
| 2022-02-07 | -49.80 | $35.29 | 70115 |
| 2022-02-04 | -55.78 | $35.14 | 108249 |
| 2022-02-03 | -52.53 | $35.25 | 232900 |
| 2022-02-02 | -35.02 | $35.96 | 144000 |
| 2022-02-01 | -40.07 | $35.84 | 669400 |
| 2022-01-31 | -48.01 | $35.60 | 83449 |
| 2022-01-28 | -56.29 | $35.35 | 87700 |
| 2022-01-27 | -58.61 | $35.28 | 131700 |
| 2022-01-26 | -67.55 | $35.01 | 239100 |
| 2022-01-25 | -75.50 | $34.77 | 107400 |
| 2022-01-24 | -68.54 | $34.98 | 186589 |
| 2022-01-21 | -98.26 | $35.36 | 179233 |
| 2022-01-20 | -77.62 | $35.94 | 1.6M |
| 2022-01-19 | -62.82 | $36.07 | 107800 |
| 2022-01-18 | -47.76 | $36.09 | 87343 |
| 2022-01-14 | -38.81 | $36.27 | 158228 |
| 2022-01-13 | -41.29 | $36.22 | 192010 |
| 2022-01-12 | -27.86 | $36.49 | 127900 |
| 2022-01-11 | -29.85 | $36.45 | 331908 |
| 2022-01-10 | -42.29 | $36.20 | 53400 |
| 2022-01-07 | -26.37 | $36.52 | 59712 |
| 2022-01-06 | -25.37 | $36.54 | 68526 |
| 2022-01-05 | -21.89 | $36.61 | 81445 |
| 2022-01-04 | -3.48 | $36.98 | 172900 |
| 2022-01-03 | -2.14 | $36.87 | 321935 |
| 2021-12-31 | -15.94 | $36.38 | 40206 |
| 2021-12-30 | -11.11 | $36.48 | 83644 |
| 2021-12-29 | -8.21 | $36.54 | 102715 |
| 2021-12-28 | -3.85 | $36.63 | 75744 |
| 2021-12-27 | 0.00 | $36.57 | 45500 |
| 2021-12-23 | -4.29 | $36.19 | 50810 |
| 2021-12-22 | -8.61 | $36.01 | 87500 |
| 2021-12-21 | -27.27 | $35.75 | 73800 |
| 2021-12-20 | -62.57 | $35.30 | 60209 |
| 2021-12-17 | -59.22 | $35.36 | 81130 |
| 2021-12-16 | -44.10 | $35.72 | 91500 |
| 2021-12-15 | -41.87 | $35.81 | 58400 |
| 2021-12-14 | -61.17 | $35.43 | 56100 |
| 2021-12-13 | -51.94 | $35.62 | 41448 |
| 2021-12-10 | -41.75 | $35.83 | 59800 |
| 2021-12-09 | -44.17 | $35.78 | 59700 |
| 2021-12-08 | -31.55 | $36.04 | 113300 |
| 2021-12-07 | -30.58 | $36.06 | 56000 |
| 2021-12-06 | -66.02 | $35.33 | 111215 |
| 2021-12-03 | -90.78 | $34.82 | 61400 |
| 2021-12-02 | -80.10 | $35.04 | 235000 |
| 2021-12-01 | -96.12 | $34.71 | 1.6M |
| 2021-11-30 | -95.15 | $34.73 | 53500 |
| 2021-11-29 | -81.05 | $35.15 | 45548 |
| 2021-11-26 | -94.21 | $34.90 | 64400 |
| 2021-11-24 | -52.71 | $36.01 | 41300 |
| 2021-11-23 | -48.84 | $36.06 | 96100 |
| 2021-11-22 | -39.53 | $36.18 | 77700 |
| 2021-11-19 | -29.50 | $36.28 | 118800 |
| 2021-11-18 | -9.35 | $36.56 | 120500 |
| 2021-11-17 | -4.43 | $36.62 | 47212 |
| 2021-11-16 | -3.77 | $36.63 | 86000 |
| 2021-11-15 | -1.86 | $36.58 | 175200 |
| 2021-11-12 | -1.82 | $36.51 | 90102 |
| 2021-11-11 | -1.92 | $36.42 | 124900 |
| 2021-11-10 | -12.16 | $36.18 | 37600 |
| 2021-11-09 | -8.02 | $36.21 | 55519 |
| 2021-11-08 | -4.78 | $36.26 | 36600 |
| 2021-11-05 | -3.26 | $36.29 | 137500 |
| 2021-11-04 | 0.00 | $36.25 | 68149 |
| 2021-11-03 | 0.00 | $36.19 | 215701 |
| 2021-11-02 | -1.38 | $35.92 | 103300 |
| 2021-11-01 | 0.00 | $35.88 | 63500 |
| 2021-10-29 | -0.53 | $35.65 | 49526 |
| 2021-10-28 | -0.55 | $35.59 | 28613 |
| 2021-10-27 | -9.89 | $35.42 | 45512 |
| 2021-10-26 | -3.30 | $35.54 | 52410 |
| 2021-10-25 | -5.42 | $35.35 | 29300 |
| 2021-10-22 | -1.20 | $35.42 | 56100 |
| 2021-10-21 | 0.00 | $35.27 | 39600 |
| 2021-10-20 | -2.78 | $35.18 | 84042 |
| 2021-10-19 | -6.34 | $35.11 | 54800 |
| 2021-10-18 | -13.38 | $35.01 | 113040 |
| 2021-10-15 | -0.70 | $35.19 | 37122 |
| 2021-10-14 | -7.52 | $35.01 | 64500 |
| 2021-10-13 | -35.07 | $34.65 | 289200 |
| 2021-10-12 | -58.96 | $34.33 | 58900 |
| 2021-10-11 | -67.16 | $34.22 | 26438 |
| 2021-10-08 | -60.00 | $34.34 | 41600 |
| 2021-10-07 | -59.29 | $34.35 | 80300 |
| 2021-10-06 | -77.14 | $34.10 | 264320 |
| 2021-10-05 | -73.51 | $34.20 | 227019 |
| 2021-10-04 | -90.75 | $33.96 | 1.5M |
| 2021-10-01 | -74.57 | $34.24 | 186814 |
| 2021-09-30 | -80.11 | $34.16 | 67907 |
| 2021-09-29 | -72.38 | $34.30 | 41600 |
| 2021-09-28 | -81.77 | $34.13 | 64101 |
| 2021-09-27 | -47.51 | $34.75 | 76600 |
| 2021-09-24 | -44.20 | $34.81 | 63811 |
| 2021-09-23 | -28.18 | $35.10 | 141033 |
| 2021-09-22 | -46.96 | $34.76 | 119816 |
| 2021-09-21 | -67.96 | $34.38 | 156720 |
| 2021-09-20 | -86.74 | $34.04 | 158500 |
| 2021-09-17 | -93.00 | $34.68 | 47549 |
| 2021-09-16 | -59.77 | $35.09 | 92200 |
| 2021-09-15 | -80.46 | $34.91 | 244746 |
| 2021-09-14 | -79.49 | $34.99 | 43700 |
| 2021-09-13 | -71.79 | $35.05 | 83100 |
| 2021-09-10 | -98.81 | $34.84 | 58800 |
| 2021-09-09 | -95.00 | $34.91 | 73536 |
| 2021-09-08 | -70.13 | $35.13 | 130900 |
| 2021-09-07 | -32.47 | $35.42 | 48532 |
| 2021-09-03 | -41.56 | $35.35 | 19116 |
| 2021-09-02 | -18.18 | $35.53 | 58106 |
| 2021-09-01 | -23.38 | $35.49 | 39511 |
| 2021-08-31 | -46.75 | $35.31 | 234845 |
| 2021-08-30 | -25.53 | $35.43 | 56000 |
| 2021-08-27 | -25.49 | $35.41 | 108838 |
| 2021-08-26 | -40.00 | $35.21 | 44536 |
| 2021-08-25 | -32.17 | $35.30 | 49200 |
| 2021-08-24 | -29.84 | $35.30 | 105939 |
| 2021-08-23 | -24.83 | $35.31 | 104200 |
| 2021-08-20 | -31.03 | $35.22 | 52037 |
| 2021-08-19 | -40.69 | $35.08 | 32700 |
| 2021-08-18 | -25.68 | $35.29 | 69419 |
| 2021-08-17 | -14.20 | $35.44 | 45500 |
| 2021-08-16 | -6.17 | $35.53 | 35900 |
| 2021-08-13 | 0.00 | $35.67 | 163300 |
| 2021-08-12 | -0.42 | $35.62 | 149900 |
| 2021-08-11 | -0.44 | $35.54 | 65010 |
| 2021-08-10 | 0.00 | $35.40 | 50134 |
| 2021-08-09 | -1.50 | $35.24 | 41000 |
| 2021-08-06 | -1.04 | $35.17 | 69900 |
| 2021-08-05 | -1.07 | $35.12 | 63024 |
| 2021-08-04 | -2.82 | $34.99 | 120844 |
| 2021-08-03 | -0.60 | $34.92 | 103500 |
| 2021-08-02 | -9.15 | $34.66 | 485100 |
| 2021-07-30 | -11.64 | $34.56 | 132300 |
| 2021-07-29 | -5.48 | $34.65 | 122400 |
| 2021-07-28 | -10.95 | $34.49 | 54000 |
| 2021-07-27 | -16.06 | $34.42 | 29519 |
| 2021-07-26 | -4.38 | $34.58 | 30700 |
| 2021-07-23 | -4.38 | $34.58 | 32135 |
| 2021-07-22 | -42.01 | $34.25 | 26233 |
| 2021-07-21 | -44.97 | $34.20 | 33800 |
| 2021-07-20 | -73.96 | $33.71 | 65613 |
| 2021-07-19 | -91.12 | $33.42 | 49200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.19
2026-07-17
Close Price
$53.38
Vol: 5405
Average Directional Index - Detailed Analysis
Minimum
5.69
Average
19.22
Maximum
63.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.19 | $53.38 | 5405 |
| 2026-07-16 | 8.17 | $53.50 | 27748 |
| 2026-07-15 | 8.14 | $53.60 | 38600 |
| 2026-07-14 | 8.41 | $53.45 | 9933 |
| 2026-07-13 | 8.74 | $53.42 | 20702 |
| 2026-07-10 | 9.03 | $53.62 | 17000 |
| 2026-07-09 | 9.48 | $53.52 | 17927 |
| 2026-07-08 | 9.88 | $53.32 | 43200 |
| 2026-07-07 | 10.30 | $53.98 | 23009 |
| 2026-07-06 | 10.03 | $54.50 | 23600 |
| 2026-07-02 | 9.56 | $54.20 | 26700 |
| 2026-07-01 | 9.12 | $53.51 | 132546 |
| 2026-06-30 | 9.17 | $53.96 | 32301 |
| 2026-06-29 | 8.86 | $53.69 | 34500 |
| 2026-06-26 | 8.76 | $53.29 | 17300 |
| 2026-06-25 | 8.83 | $53.69 | 18519 |
| 2026-06-24 | 8.67 | $53.25 | 27213 |
| 2026-06-23 | 8.96 | $53.12 | 29043 |
| 2026-06-22 | 8.90 | $53.54 | 19236 |
| 2026-06-18 | 8.64 | $53.53 | 27436 |
| 2026-06-17 | 8.48 | $53.30 | 23800 |
| 2026-06-16 | 8.32 | $53.05 | 19200 |
| 2026-06-15 | 8.23 | $53.03 | 12135 |
| 2026-06-12 | 7.94 | $52.87 | 8958 |
| 2026-06-11 | 7.88 | $52.68 | 11500 |
| 2026-06-10 | 7.95 | $51.34 | 27800 |
| 2026-06-09 | 8.05 | $51.94 | 17822 |
| 2026-06-08 | 8.17 | $51.79 | 18800 |
| 2026-06-05 | 8.55 | $51.52 | 30124 |
| 2026-06-04 | 8.96 | $52.22 | 17700 |
| 2026-06-03 | 9.16 | $51.61 | 37603 |
| 2026-06-02 | 9.53 | $52.08 | 23300 |
| 2026-06-01 | 9.97 | $51.89 | 686321 |
| 2026-05-29 | 10.47 | $51.97 | 17700 |
| 2026-05-28 | 10.68 | $51.99 | 21700 |
| 2026-05-27 | 11.00 | $52.24 | 40310 |
| 2026-05-26 | 10.99 | $52.39 | 35000 |
| 2026-05-22 | 10.95 | $51.81 | 20500 |
| 2026-05-21 | 11.24 | $51.98 | 24223 |
| 2026-05-20 | 11.55 | $51.56 | 62200 |
| 2026-05-19 | 12.00 | $50.72 | 14800 |
| 2026-05-18 | 12.24 | $50.87 | 24916 |
| 2026-05-15 | 12.48 | $50.41 | 121900 |
| 2026-05-14 | 12.46 | $51.13 | 82600 |
| 2026-05-13 | 12.93 | $50.93 | 23132 |
| 2026-05-12 | 13.20 | $50.57 | 28506 |
| 2026-05-11 | 13.21 | $50.84 | 74419 |
| 2026-05-08 | 13.44 | $50.88 | 30105 |
| 2026-05-07 | 13.69 | $50.54 | 59935 |
| 2026-05-06 | 13.94 | $51.63 | 74100 |
| 2026-05-05 | 14.64 | $50.52 | 23100 |
| 2026-05-04 | 14.63 | $49.78 | 26441 |
| 2026-05-01 | 14.47 | $50.64 | 61400 |
| 2026-04-30 | 14.79 | $50.66 | 38800 |
| 2026-04-29 | 15.05 | $49.72 | 14105 |
| 2026-04-28 | 14.71 | $50.13 | 19500 |
| 2026-04-27 | 14.60 | $50.29 | 33600 |
| 2026-04-24 | 14.66 | $50.67 | 23315 |
| 2026-04-23 | 14.85 | $50.45 | 21300 |
| 2026-04-22 | 15.06 | $50.68 | 47700 |
| 2026-04-21 | 15.51 | $50.53 | 42613 |
| 2026-04-20 | 15.99 | $51.41 | 21300 |
| 2026-04-17 | 16.82 | $51.61 | 28827 |
| 2026-04-16 | 17.44 | $50.95 | 47541 |
| 2026-04-15 | 18.27 | $51.01 | 21800 |
| 2026-04-14 | 19.23 | $51.27 | 20100 |
| 2026-04-13 | 20.12 | $51.04 | 46300 |
| 2026-04-10 | 21.12 | $50.68 | 55900 |
| 2026-04-09 | 22.15 | $50.68 | 32136 |
| 2026-04-08 | 23.30 | $50.77 | 67800 |
| 2026-04-07 | 24.37 | $49.24 | 116600 |
| 2026-04-06 | 24.91 | $49.65 | 28900 |
| 2026-04-02 | 25.75 | $49.25 | 72218 |
| 2026-04-01 | 26.44 | $49.18 | 1.0M |
| 2026-03-31 | 27.35 | $48.72 | 68019 |
| 2026-03-30 | 27.84 | $47.62 | 21892 |
| 2026-03-27 | 27.70 | $47.12 | 39400 |
| 2026-03-26 | 27.16 | $47.45 | 21100 |
| 2026-03-25 | 26.74 | $48.12 | 14100 |
| 2026-03-24 | 26.53 | $47.31 | 45000 |
| 2026-03-23 | 25.77 | $47.45 | 47700 |
| 2026-03-20 | 25.09 | $46.75 | 54915 |
| 2026-03-19 | 24.28 | $47.81 | 70200 |
| 2026-03-18 | 23.85 | $48.58 | 60409 |
| 2026-03-17 | 23.88 | $49.20 | 26500 |
| 2026-03-16 | 24.29 | $49.10 | 20500 |
| 2026-03-13 | 24.31 | $48.76 | 20200 |
| 2026-03-12 | 24.33 | $48.76 | 23100 |
| 2026-03-11 | 24.15 | $49.23 | 22400 |
| 2026-03-10 | 24.16 | $49.18 | 38700 |
| 2026-03-09 | 24.25 | $49.14 | 32945 |
| 2026-03-06 | 23.98 | $49.04 | 22100 |
| 2026-03-05 | 23.98 | $49.29 | 41128 |
| 2026-03-04 | 24.35 | $50.35 | 40200 |
| 2026-03-03 | 25.38 | $49.80 | 68100 |
| 2026-03-02 | 26.14 | $51.08 | 104510 |
| 2026-02-27 | 26.76 | $51.51 | 26200 |
| 2026-02-26 | 26.12 | $51.83 | 50100 |
| 2026-02-25 | 25.44 | $51.76 | 61100 |
| 2026-02-24 | 24.66 | $51.51 | 26707 |
| 2026-02-23 | 24.05 | $51.31 | 31400 |
| 2026-02-20 | 23.43 | $51.39 | 42900 |
| 2026-02-19 | 22.71 | $51.10 | 15200 |
| 2026-02-18 | 22.24 | $51.17 | 35448 |
| 2026-02-17 | 21.48 | $50.72 | 111300 |
| 2026-02-13 | 21.00 | $50.16 | 29708 |
| 2026-02-12 | 20.87 | $50.23 | 26402 |
| 2026-02-11 | 20.46 | $50.63 | 18639 |
| 2026-02-10 | 19.82 | $50.51 | 35202 |
| 2026-02-09 | 19.28 | $50.43 | 47000 |
| 2026-02-06 | 18.73 | $50.31 | 45800 |
| 2026-02-05 | 18.29 | $49.61 | 68206 |
| 2026-02-04 | 18.19 | $50.03 | 126800 |
| 2026-02-03 | 17.55 | $49.80 | 87100 |
| 2026-02-02 | 17.18 | $50.17 | 162300 |
| 2026-01-30 | 16.34 | $49.61 | 27532 |
| 2026-01-29 | 16.46 | $49.45 | 46508 |
| 2026-01-28 | 16.59 | $49.28 | 25624 |
| 2026-01-27 | 17.05 | $49.51 | 55907 |
| 2026-01-26 | 17.15 | $49.48 | 45342 |
| 2026-01-23 | 17.48 | $49.39 | 31204 |
| 2026-01-22 | 17.94 | $49.46 | 52600 |
| 2026-01-21 | 18.24 | $49.49 | 57000 |
| 2026-01-20 | 18.69 | $48.92 | 64245 |
| 2026-01-16 | 19.06 | $50.04 | 51127 |
| 2026-01-15 | 18.16 | $49.71 | 46600 |
| 2026-01-14 | 17.21 | $49.78 | 24500 |
| 2026-01-13 | 16.37 | $49.50 | 50734 |
| 2026-01-12 | 15.55 | $49.71 | 60700 |
| 2026-01-09 | 14.46 | $49.57 | 22407 |
| 2026-01-08 | 13.52 | $49.20 | 15335 |
| 2026-01-07 | 12.88 | $49.06 | 19300 |
| 2026-01-06 | 12.20 | $49.21 | 31500 |
| 2026-01-05 | 11.21 | $48.94 | 113300 |
| 2026-01-02 | 10.47 | $48.74 | 199300 |
| 2025-12-31 | 9.97 | $48.00 | 40800 |
| 2025-12-30 | 9.89 | $48.27 | 29311 |
| 2025-12-29 | 9.43 | $48.00 | 42900 |
| 2025-12-26 | 8.94 | $48.15 | 19300 |
| 2025-12-24 | 9.14 | $47.99 | 6636 |
| 2025-12-23 | 9.49 | $47.77 | 18200 |
| 2025-12-22 | 9.94 | $47.74 | 30500 |
| 2025-12-19 | 10.21 | $47.80 | 37333 |
| 2025-12-18 | 10.70 | $48.27 | 56730 |
| 2025-12-17 | 10.77 | $47.93 | 33528 |
| 2025-12-16 | 10.84 | $48.06 | 16900 |
| 2025-12-15 | 11.31 | $48.25 | 23933 |
| 2025-12-12 | 11.52 | $47.96 | 19100 |
| 2025-12-11 | 11.73 | $48.27 | 21000 |
| 2025-12-10 | 11.61 | $48.09 | 14624 |
| 2025-12-09 | 11.62 | $47.72 | 207211 |
| 2025-12-08 | 11.95 | $47.94 | 314900 |
| 2025-12-05 | 12.03 | $47.88 | 20833 |
| 2025-12-04 | 12.00 | $48.07 | 99100 |
| 2025-12-03 | 12.03 | $47.84 | 39300 |
| 2025-12-02 | 12.29 | $47.77 | 373532 |
| 2025-12-01 | 12.57 | $47.64 | 667400 |
| 2025-11-28 | 13.09 | $47.75 | 6114 |
| 2025-11-26 | 13.53 | $47.56 | 16328 |
| 2025-11-25 | 14.16 | $47.24 | 16743 |
| 2025-11-24 | 14.53 | $46.54 | 12118 |
| 2025-11-21 | 14.38 | $46.73 | 32300 |
| 2025-11-20 | 14.23 | $46.10 | 24600 |
| 2025-11-19 | 14.06 | $46.72 | 15942 |
| 2025-11-18 | 14.29 | $46.62 | 39600 |
| 2025-11-17 | 14.42 | $47.05 | 26800 |
| 2025-11-14 | 15.13 | $47.50 | 18342 |
| 2025-11-13 | 15.75 | $47.83 | 17700 |
| 2025-11-12 | 15.56 | $48.40 | 39300 |
| 2025-11-11 | 14.73 | $48.08 | 10500 |
| 2025-11-10 | 14.11 | $47.66 | 18500 |
| 2025-11-07 | 14.01 | $47.11 | 21001 |
| 2025-11-06 | 14.60 | $46.97 | 16504 |
| 2025-11-05 | 14.84 | $47.41 | 30200 |
| 2025-11-04 | 14.64 | $47.01 | 16449 |
| 2025-11-03 | 14.87 | $47.22 | 26700 |
| 2025-10-31 | 14.82 | $47.12 | 29117 |
| 2025-10-30 | 14.87 | $47.37 | 13246 |
| 2025-10-29 | 14.63 | $47.41 | 21400 |
| 2025-10-28 | 14.13 | $47.40 | 294718 |
| 2025-10-27 | 13.68 | $47.49 | 49824 |
| 2025-10-24 | 13.16 | $47.33 | 857100 |
| 2025-10-23 | 12.76 | $47.30 | 90632 |
| 2025-10-22 | 12.40 | $47.05 | 18000 |
| 2025-10-21 | 12.27 | $47.05 | 161714 |
| 2025-10-20 | 11.85 | $47.23 | 331600 |
| 2025-10-17 | 11.40 | $46.93 | 15400 |
| 2025-10-16 | 11.37 | $46.79 | 22621 |
| 2025-10-15 | 11.20 | $46.65 | 24200 |
| 2025-10-14 | 11.32 | $46.76 | 15046 |
| 2025-10-13 | 11.44 | $46.70 | 17518 |
| 2025-10-10 | 11.80 | $46.43 | 97300 |
| 2025-10-09 | 12.19 | $46.96 | 29300 |
| 2025-10-08 | 11.60 | $47.14 | 21808 |
| 2025-10-07 | 10.66 | $46.81 | 14700 |
| 2025-10-06 | 9.97 | $46.90 | 13831 |
| 2025-10-03 | 8.91 | $46.98 | 26885 |
| 2025-10-02 | 7.87 | $46.86 | 26829 |
| 2025-10-01 | 6.83 | $46.64 | 300447 |
| 2025-09-30 | 5.99 | $46.05 | 22931 |
| 2025-09-29 | 5.69 | $45.77 | 36422 |
| 2025-09-26 | 5.83 | $45.75 | 239936 |
| 2025-09-25 | 6.12 | $45.41 | 23200 |
| 2025-09-24 | 5.99 | $45.58 | 17800 |
| 2025-09-23 | 6.13 | $45.39 | 27900 |
| 2025-09-22 | 6.28 | $45.59 | 16005 |
| 2025-09-19 | 6.53 | $45.60 | 222500 |
| 2025-09-18 | 6.86 | $45.60 | 17800 |
| 2025-09-17 | 7.08 | $45.18 | 20411 |
| 2025-09-16 | 6.83 | $45.21 | 50227 |
| 2025-09-15 | 6.79 | $45.71 | 22738 |
| 2025-09-12 | 6.96 | $45.54 | 22000 |
| 2025-09-11 | 7.23 | $45.63 | 15035 |
| 2025-09-10 | 7.59 | $45.34 | 45900 |
| 2025-09-09 | 7.83 | $45.53 | 17600 |
| 2025-09-08 | 8.13 | $45.28 | 38200 |
| 2025-09-05 | 8.26 | $45.18 | 153600 |
| 2025-09-04 | 8.40 | $45.27 | 36700 |
| 2025-09-03 | 8.65 | $44.95 | 21800 |
| 2025-09-02 | 8.38 | $44.87 | 43631 |
| 2025-08-29 | 8.03 | $45.25 | 18500 |
| 2025-08-28 | 8.20 | $45.55 | 25211 |
| 2025-08-27 | 8.59 | $45.51 | 12600 |
| 2025-08-26 | 9.02 | $45.58 | 17000 |
| 2025-08-25 | 9.41 | $45.77 | 40709 |
| 2025-08-22 | 9.43 | $46.12 | 10513 |
| 2025-08-21 | 9.16 | $45.86 | 29038 |
| 2025-08-20 | 9.30 | $45.91 | 43500 |
| 2025-08-19 | 9.44 | $45.64 | 69611 |
| 2025-08-18 | 9.25 | $45.50 | 26237 |
| 2025-08-15 | 9.45 | $45.47 | 28200 |
| 2025-08-14 | 9.36 | $45.51 | 17000 |
| 2025-08-13 | 9.38 | $45.15 | 30503 |
| 2025-08-12 | 9.68 | $44.95 | 36311 |
| 2025-08-11 | 10.17 | $44.75 | 25827 |
| 2025-08-08 | 10.60 | $44.84 | 21900 |
| 2025-08-07 | 10.96 | $44.65 | 31300 |
| 2025-08-06 | 11.17 | $44.14 | 22700 |
| 2025-08-05 | 11.20 | $44.30 | 298628 |
| 2025-08-04 | 11.26 | $44.33 | 20914 |
| 2025-08-01 | 11.10 | $43.76 | 330300 |
| 2025-07-31 | 10.45 | $44.43 | 23734 |
| 2025-07-30 | 10.58 | $44.91 | 29429 |
| 2025-07-29 | 11.10 | $44.92 | 72715 |
| 2025-07-28 | 11.59 | $44.85 | 78600 |
| 2025-07-25 | 12.14 | $45.17 | 19000 |
| 2025-07-24 | 12.57 | $45.04 | 23621 |
| 2025-07-23 | 12.88 | $45.40 | 23325 |
| 2025-07-22 | 13.21 | $44.59 | 29739 |
| 2025-07-21 | 13.37 | $44.55 | 67100 |
| 2025-07-18 | 13.67 | $44.55 | 356900 |
| 2025-07-17 | 13.99 | $44.75 | 200900 |
| 2025-07-16 | 14.33 | $44.55 | 188300 |
| 2025-07-15 | 14.52 | $44.44 | 38603 |
| 2025-07-14 | 14.87 | $44.74 | 27600 |
| 2025-07-11 | 15.30 | $44.62 | 21000 |
| 2025-07-10 | 15.67 | $45.04 | 40700 |
| 2025-07-09 | 16.43 | $44.99 | 25027 |
| 2025-07-08 | 17.10 | $44.61 | 24814 |
| 2025-07-07 | 17.51 | $44.20 | 45612 |
| 2025-07-03 | 17.67 | $44.34 | 43000 |
| 2025-07-02 | 17.90 | $44.25 | 127641 |
| 2025-07-01 | 17.98 | $44.05 | 70500 |
| 2025-06-30 | 17.95 | $44.08 | 41400 |
| 2025-06-27 | 18.02 | $44.21 | 72212 |
| 2025-06-26 | 18.12 | $43.77 | 53900 |
| 2025-06-25 | 17.72 | $43.60 | 50300 |
| 2025-06-24 | 17.33 | $44.03 | 54036 |
| 2025-06-23 | 17.09 | $43.73 | 44900 |
| 2025-06-20 | 16.52 | $43.58 | 55234 |
| 2025-06-18 | 16.04 | $45.30 | 97900 |
| 2025-06-17 | 16.64 | $45.29 | 50200 |
| 2025-06-16 | 17.22 | $45.68 | 106507 |
| 2025-06-13 | 17.83 | $45.55 | 100036 |
| 2025-06-12 | 18.66 | $46.17 | 123307 |
| 2025-06-11 | 19.54 | $46.13 | 27004 |
| 2025-06-10 | 19.29 | $46.38 | 24600 |
| 2025-06-09 | 18.78 | $46.26 | 39000 |
| 2025-06-06 | 18.82 | $46.40 | 20900 |
| 2025-06-05 | 18.72 | $46.12 | 52232 |
| 2025-06-04 | 18.61 | $46.11 | 30300 |
| 2025-06-03 | 18.39 | $45.96 | 123100 |
| 2025-06-02 | 18.42 | $46.07 | 395700 |
| 2025-05-30 | 18.44 | $46.02 | 40000 |
| 2025-05-29 | 18.24 | $45.83 | 64123 |
| 2025-05-28 | 18.03 | $45.88 | 31717 |
| 2025-05-27 | 17.67 | $46.07 | 33400 |
| 2025-05-23 | 17.56 | $45.38 | 60635 |
| 2025-05-22 | 17.91 | $45.77 | 158714 |
| 2025-05-21 | 17.53 | $45.76 | 90449 |
| 2025-05-20 | 16.80 | $46.09 | 75246 |
| 2025-05-19 | 16.07 | $46.00 | 347602 |
| 2025-05-16 | 15.45 | $45.67 | 82717 |
| 2025-05-15 | 14.95 | $45.42 | 63100 |
| 2025-05-14 | 14.47 | $45.10 | 30300 |
| 2025-05-13 | 14.20 | $45.11 | 37132 |
| 2025-05-12 | 13.91 | $45.21 | 91930 |
| 2025-05-09 | 13.67 | $44.69 | 38200 |
| 2025-05-08 | 13.69 | $44.42 | 148000 |
| 2025-05-07 | 13.78 | $44.64 | 26010 |
| 2025-05-06 | 13.91 | $44.01 | 29939 |
| 2025-05-05 | 14.10 | $44.59 | 31600 |
| 2025-05-02 | 14.06 | $44.65 | 34400 |
| 2025-05-01 | 14.04 | $43.98 | 98400 |
| 2025-04-30 | 14.28 | $43.79 | 27907 |
| 2025-04-29 | 14.81 | $43.65 | 30647 |
| 2025-04-28 | 15.45 | $43.25 | 28621 |
| 2025-04-25 | 16.08 | $43.50 | 44800 |
| 2025-04-24 | 16.81 | $43.02 | 40802 |
| 2025-04-23 | 17.68 | $42.94 | 69240 |
| 2025-04-22 | 18.60 | $42.16 | 31604 |
| 2025-04-21 | 19.13 | $40.89 | 44100 |
| 2025-04-17 | 19.20 | $41.69 | 33635 |
| 2025-04-16 | 19.67 | $41.15 | 27000 |
| 2025-04-15 | 20.08 | $41.80 | 44000 |
| 2025-04-14 | 20.77 | $41.15 | 32648 |
| 2025-04-11 | 21.07 | $41.00 | 46700 |
| 2025-04-10 | 21.21 | $40.46 | 71300 |
| 2025-04-09 | 21.14 | $42.06 | 80600 |
| 2025-04-08 | 21.08 | $38.92 | 80500 |
| 2025-04-07 | 20.16 | $39.34 | 194000 |
| 2025-04-04 | 18.57 | $40.48 | 52321 |
| 2025-04-03 | 17.43 | $43.11 | 110449 |
| 2025-04-02 | 17.50 | $44.25 | 169900 |
| 2025-04-01 | 18.37 | $44.31 | 272300 |
| 2025-03-31 | 19.25 | $44.16 | 62223 |
| 2025-03-28 | 20.10 | $44.59 | 28415 |
| 2025-03-27 | 20.55 | $44.90 | 43125 |
| 2025-03-26 | 21.60 | $44.92 | 37400 |
| 2025-03-25 | 22.57 | $45.40 | 199826 |
| 2025-03-24 | 23.08 | $45.27 | 66200 |
| 2025-03-21 | 23.80 | $45.32 | 104000 |
| 2025-03-20 | 24.59 | $45.64 | 497300 |
| 2025-03-19 | 25.02 | $45.87 | 164900 |
| 2025-03-18 | 25.33 | $45.70 | 127421 |
| 2025-03-17 | 25.76 | $45.69 | 80700 |
| 2025-03-14 | 26.27 | $45.39 | 35700 |
| 2025-03-13 | 27.10 | $44.38 | 127600 |
| 2025-03-12 | 28.38 | $44.73 | 49800 |
| 2025-03-11 | 29.72 | $44.50 | 30136 |
| 2025-03-10 | 30.93 | $44.82 | 82400 |
| 2025-03-07 | 32.43 | $45.80 | 135018 |
| 2025-03-06 | 33.12 | $45.65 | 97100 |
| 2025-03-05 | 33.60 | $45.96 | 180042 |
| 2025-03-04 | 33.68 | $45.64 | 77342 |
| 2025-03-03 | 33.95 | $45.98 | 74700 |
| 2025-02-28 | 33.28 | $45.77 | 94400 |
| 2025-02-27 | 33.14 | $45.47 | 75906 |
| 2025-02-26 | 32.81 | $45.68 | 72619 |
| 2025-02-25 | 32.14 | $45.55 | 46114 |
| 2025-02-24 | 31.63 | $45.25 | 62400 |
| 2025-02-21 | 31.28 | $45.10 | 43037 |
| 2025-02-20 | 30.90 | $45.29 | 48645 |
| 2025-02-19 | 30.62 | $45.14 | 77903 |
| 2025-02-18 | 30.34 | $45.60 | 45349 |
| 2025-02-14 | 29.22 | $45.37 | 39900 |
| 2025-02-13 | 28.26 | $45.28 | 88600 |
| 2025-02-12 | 27.19 | $45.27 | 26700 |
| 2025-02-11 | 26.21 | $44.98 | 38032 |
| 2025-02-10 | 25.38 | $44.70 | 60118 |
| 2025-02-07 | 24.62 | $44.45 | 33100 |
| 2025-02-06 | 23.93 | $44.68 | 63314 |
| 2025-02-05 | 23.02 | $44.29 | 70005 |
| 2025-02-04 | 22.38 | $43.77 | 59100 |
| 2025-02-03 | 21.97 | $43.60 | 261400 |
| 2025-01-31 | 21.59 | $44.04 | 31930 |
| 2025-01-30 | 20.35 | $44.42 | 41900 |
| 2025-01-29 | 18.92 | $43.87 | 21022 |
| 2025-01-28 | 17.83 | $43.75 | 62600 |
| 2025-01-27 | 16.81 | $43.66 | 38843 |
| 2025-01-24 | 15.86 | $43.54 | 20421 |
| 2025-01-23 | 14.68 | $43.71 | 32342 |
| 2025-01-22 | 13.44 | $43.22 | 16037 |
| 2025-01-21 | 12.38 | $43.30 | 27438 |
| 2025-01-17 | 11.34 | $42.86 | 23226 |
| 2025-01-16 | 10.54 | $42.28 | 28633 |
| 2025-01-15 | 9.93 | $42.11 | 21833 |
| 2025-01-14 | 9.79 | $41.85 | 18600 |
| 2025-01-13 | 10.20 | $41.75 | 81325 |
| 2025-01-10 | 10.69 | $41.81 | 86700 |
| 2025-01-08 | 10.81 | $41.94 | 33128 |
| 2025-01-07 | 11.05 | $41.92 | 40943 |
| 2025-01-06 | 11.30 | $41.61 | 39800 |
| 2025-01-03 | 11.76 | $41.53 | 61840 |
| 2025-01-02 | 12.00 | $41.46 | 273900 |
| 2024-12-31 | 12.25 | $41.21 | 156000 |
| 2024-12-30 | 12.17 | $41.10 | 69924 |
| 2024-12-27 | 11.76 | $41.15 | 15900 |
| 2024-12-26 | 11.45 | $41.31 | 8744 |
| 2024-12-24 | 11.41 | $41.29 | 9800 |
| 2024-12-23 | 11.16 | $41.16 | 26310 |
| 2024-12-20 | 10.62 | $40.76 | 82321 |
| 2024-12-19 | 9.77 | $41.02 | 30700 |
| 2024-12-18 | 9.41 | $41.14 | 30738 |
| 2024-12-17 | 9.19 | $41.71 | 69934 |
| 2024-12-16 | 9.64 | $41.75 | 29800 |
| 2024-12-13 | 10.06 | $41.99 | 17116 |
| 2024-12-12 | 10.28 | $41.94 | 17200 |
| 2024-12-11 | 10.48 | $42.16 | 28000 |
| 2024-12-10 | 10.64 | $41.91 | 14324 |
| 2024-12-09 | 10.80 | $42.19 | 36700 |
| 2024-12-06 | 10.59 | $42.12 | 21400 |
| 2024-12-05 | 10.52 | $42.00 | 27600 |
| 2024-12-04 | 10.44 | $41.97 | 24200 |
| 2024-12-03 | 10.51 | $41.89 | 45227 |
| 2024-12-02 | 10.70 | $41.73 | 363800 |
| 2024-11-29 | 11.17 | $41.44 | 9929 |
| 2024-11-27 | 11.47 | $41.09 | 36944 |
| 2024-11-26 | 11.47 | $41.12 | 86926 |
| 2024-11-25 | 11.58 | $41.43 | 43800 |
| 2024-11-22 | 11.85 | $41.30 | 16300 |
| 2024-11-21 | 12.05 | $41.05 | 29600 |
| 2024-11-20 | 11.84 | $40.82 | 45044 |
| 2024-11-19 | 11.35 | $40.79 | 36700 |
| 2024-11-18 | 10.82 | $40.81 | 36500 |
| 2024-11-15 | 10.50 | $40.88 | 77300 |
| 2024-11-14 | 10.17 | $41.05 | 42800 |
| 2024-11-13 | 10.09 | $40.73 | 61300 |
| 2024-11-12 | 9.32 | $40.88 | 18342 |
| 2024-11-11 | 8.51 | $41.47 | 12134 |
| 2024-11-08 | 8.52 | $41.32 | 12400 |
| 2024-11-07 | 8.19 | $41.43 | 23519 |
| 2024-11-06 | 8.16 | $41.21 | 31306 |
| 2024-11-05 | 7.87 | $41.53 | 29145 |
| 2024-11-04 | 7.88 | $41.51 | 32700 |
| 2024-11-01 | 7.89 | $41.61 | 60227 |
| 2024-10-31 | 8.06 | $41.21 | 18045 |
| 2024-10-30 | 7.51 | $41.55 | 33100 |
| 2024-10-29 | 7.53 | $41.92 | 11638 |
| 2024-10-28 | 7.72 | $42.41 | 19100 |
| 2024-10-25 | 7.59 | $41.95 | 12000 |
| 2024-10-24 | 7.78 | $41.99 | 163900 |
| 2024-10-23 | 7.94 | $42.22 | 63400 |
| 2024-10-22 | 8.16 | $42.22 | 386500 |
| 2024-10-21 | 8.22 | $42.45 | 210700 |
| 2024-10-18 | 8.07 | $42.69 | 14200 |
| 2024-10-17 | 7.73 | $42.45 | 29800 |
| 2024-10-16 | 7.56 | $42.25 | 9300 |
| 2024-10-15 | 7.68 | $41.96 | 59119 |
| 2024-10-14 | 7.82 | $42.68 | 7900 |
| 2024-10-11 | 7.30 | $42.42 | 11800 |
| 2024-10-10 | 6.98 | $42.20 | 10849 |
| 2024-10-09 | 6.88 | $42.41 | 18748 |
| 2024-10-08 | 6.78 | $41.88 | 15000 |
| 2024-10-07 | 7.11 | $41.93 | 11918 |
| 2024-10-04 | 7.36 | $42.19 | 18500 |
| 2024-10-03 | 7.56 | $41.78 | 40100 |
| 2024-10-02 | 7.66 | $42.08 | 113100 |
| 2024-10-01 | 8.05 | $42.10 | 264241 |
| 2024-09-30 | 8.46 | $42.34 | 32205 |
| 2024-09-27 | 8.64 | $42.51 | 16300 |
| 2024-09-26 | 8.43 | $42.54 | 30900 |
| 2024-09-25 | 8.23 | $42.00 | 35600 |
| 2024-09-24 | 8.55 | $42.04 | 20500 |
| 2024-09-23 | 8.93 | $41.86 | 14900 |
| 2024-09-20 | 9.13 | $41.54 | 96603 |
| 2024-09-19 | 9.33 | $42.29 | 12421 |
| 2024-09-18 | 9.47 | $41.67 | 12000 |
| 2024-09-17 | 9.82 | $41.77 | 14900 |
| 2024-09-16 | 10.33 | $41.87 | 16100 |
| 2024-09-13 | 10.70 | $41.74 | 16400 |
| 2024-09-12 | 11.05 | $41.57 | 16448 |
| 2024-09-11 | 11.21 | $41.54 | 17400 |
| 2024-09-10 | 11.19 | $41.32 | 28522 |
| 2024-09-09 | 10.87 | $41.36 | 13500 |
| 2024-09-06 | 10.78 | $41.03 | 15512 |
| 2024-09-05 | 10.68 | $41.35 | 23103 |
| 2024-09-04 | 11.04 | $41.55 | 34639 |
| 2024-09-03 | 11.60 | $41.84 | 128403 |
| 2024-08-30 | 11.89 | $42.60 | 7710 |
| 2024-08-29 | 11.39 | $42.44 | 11205 |
| 2024-08-28 | 10.90 | $42.07 | 21600 |
| 2024-08-27 | 10.81 | $42.15 | 19402 |
| 2024-08-26 | 10.77 | $42.17 | 13800 |
| 2024-08-23 | 10.74 | $42.15 | 20419 |
| 2024-08-22 | 10.83 | $41.86 | 11812 |
| 2024-08-21 | 10.96 | $41.82 | 17938 |
| 2024-08-20 | 11.32 | $41.66 | 20500 |
| 2024-08-19 | 11.73 | $42.01 | 76806 |
| 2024-08-16 | 11.98 | $41.56 | 28842 |
| 2024-08-15 | 12.44 | $41.66 | 16000 |
| 2024-08-14 | 12.90 | $41.20 | 69542 |
| 2024-08-13 | 13.26 | $40.89 | 18700 |
| 2024-08-12 | 13.33 | $40.53 | 26413 |
| 2024-08-09 | 13.24 | $40.73 | 15100 |
| 2024-08-08 | 13.14 | $40.49 | 21316 |
| 2024-08-07 | 12.73 | $39.93 | 50200 |
| 2024-08-06 | 12.30 | $39.62 | 20400 |
| 2024-08-05 | 11.24 | $39.52 | 27300 |
| 2024-08-02 | 9.94 | $40.42 | 54300 |
| 2024-08-01 | 9.25 | $41.21 | 1.2M |
| 2024-07-31 | 9.28 | $41.99 | 18100 |
| 2024-07-30 | 9.46 | $41.82 | 27000 |
| 2024-07-29 | 9.83 | $41.58 | 34600 |
| 2024-07-26 | 10.16 | $41.67 | 12800 |
| 2024-07-25 | 10.50 | $41.21 | 25623 |
| 2024-07-24 | 10.33 | $41.43 | 18833 |
| 2024-07-23 | 10.52 | $41.71 | 66200 |
| 2024-07-22 | 11.04 | $41.91 | 15030 |
| 2024-07-19 | 11.47 | $41.48 | 13700 |
| 2024-07-18 | 11.65 | $41.55 | 27500 |
| 2024-07-17 | 11.96 | $41.72 | 35542 |
| 2024-07-16 | 12.57 | $42.06 | 27800 |
| 2024-07-15 | 12.95 | $42.11 | 17302 |
| 2024-07-12 | 13.23 | $42.49 | 15200 |
| 2024-07-11 | 12.97 | $42.07 | 24600 |
| 2024-07-10 | 13.06 | $42.16 | 81100 |
| 2024-07-09 | 13.35 | $41.56 | 26300 |
| 2024-07-08 | 13.98 | $41.93 | 27646 |
| 2024-07-05 | 14.32 | $42.16 | 23441 |
| 2024-07-03 | 14.62 | $41.89 | 27800 |
| 2024-07-02 | 15.24 | $41.70 | 82700 |
| 2024-07-01 | 15.88 | $41.89 | 214038 |
| 2024-06-28 | 16.51 | $41.57 | 392627 |
| 2024-06-27 | 17.11 | $41.56 | 21112 |
| 2024-06-26 | 17.84 | $41.63 | 13800 |
| 2024-06-25 | 18.73 | $41.92 | 40639 |
| 2024-06-24 | 19.61 | $41.85 | 95335 |
| 2024-06-21 | 20.32 | $41.71 | 29200 |
| 2024-06-20 | 21.39 | $42.05 | 66700 |
| 2024-06-18 | 22.34 | $41.79 | 23296 |
| 2024-06-17 | 23.44 | $41.68 | 27000 |
| 2024-06-14 | 24.45 | $41.61 | 24320 |
| 2024-06-13 | 25.38 | $42.02 | 18800 |
| 2024-06-12 | 26.52 | $42.35 | 24300 |
| 2024-06-11 | 26.99 | $41.99 | 20600 |
| 2024-06-10 | 27.89 | $42.40 | 12842 |
| 2024-06-07 | 28.31 | $42.47 | 14109 |
| 2024-06-06 | 28.13 | $42.70 | 16112 |
| 2024-06-05 | 27.58 | $42.51 | 34800 |
| 2024-06-04 | 27.21 | $42.13 | 38227 |
| 2024-06-03 | 27.28 | $42.20 | 59100 |
| 2024-05-31 | 27.32 | $42.31 | 20900 |
| 2024-05-30 | 27.56 | $42.03 | 46900 |
| 2024-05-29 | 28.01 | $41.85 | 44424 |
| 2024-05-28 | 28.81 | $42.24 | 34100 |
| 2024-05-24 | 28.73 | $42.43 | 38740 |
| 2024-05-23 | 28.54 | $42.29 | 32700 |
| 2024-05-22 | 28.33 | $42.30 | 23900 |
| 2024-05-21 | 28.28 | $42.58 | 14741 |
| 2024-05-20 | 27.85 | $42.61 | 58900 |
| 2024-05-17 | 27.06 | $42.54 | 27834 |
| 2024-05-16 | 26.29 | $42.52 | 58700 |
| 2024-05-15 | 25.32 | $42.65 | 24900 |
| 2024-05-14 | 24.30 | $42.43 | 22400 |
| 2024-05-13 | 23.34 | $42.26 | 20227 |
| 2024-05-10 | 22.50 | $42.26 | 24313 |
| 2024-05-09 | 21.62 | $42.03 | 15635 |
| 2024-05-08 | 20.91 | $41.78 | 18318 |
| 2024-05-07 | 20.39 | $41.61 | 23800 |
| 2024-05-06 | 19.98 | $41.17 | 631400 |
| 2024-05-03 | 20.07 | $40.91 | 38000 |
| 2024-05-02 | 20.56 | $40.68 | 28300 |
| 2024-05-01 | 21.38 | $40.48 | 55849 |
| 2024-04-30 | 22.24 | $40.63 | 16016 |
| 2024-04-29 | 22.73 | $40.96 | 14149 |
| 2024-04-26 | 22.76 | $41.02 | 15800 |
| 2024-04-25 | 22.81 | $40.63 | 15629 |
| 2024-04-24 | 23.40 | $40.75 | 12521 |
| 2024-04-23 | 23.32 | $40.88 | 12925 |
| 2024-04-22 | 23.16 | $40.53 | 42635 |
| 2024-04-19 | 23.40 | $40.06 | 20000 |
| 2024-04-18 | 24.56 | $39.90 | 17425 |
| 2024-04-17 | 25.78 | $39.96 | 13300 |
| 2024-04-16 | 26.94 | $39.97 | 16442 |
| 2024-04-15 | 28.35 | $40.20 | 31121 |
| 2024-04-12 | 29.26 | $40.22 | 22800 |
| 2024-04-11 | 30.45 | $40.52 | 19239 |
| 2024-04-10 | 31.72 | $40.56 | 13041 |
| 2024-04-09 | 32.83 | $40.54 | 14816 |
| 2024-04-08 | 33.66 | $40.67 | 34400 |
| 2024-04-05 | 33.98 | $40.51 | 19002 |
| 2024-04-04 | 34.66 | $40.40 | 32200 |
| 2024-04-03 | 35.38 | $40.70 | 31500 |
| 2024-04-02 | 35.44 | $40.71 | 58505 |
| 2024-04-01 | 35.69 | $41.16 | 98523 |
| 2024-03-28 | 35.94 | $41.05 | 1.9M |
| 2024-03-27 | 35.11 | $41.00 | 47500 |
| 2024-03-26 | 34.22 | $40.73 | 23542 |
| 2024-03-25 | 33.41 | $40.69 | 36113 |
| 2024-03-22 | 32.69 | $40.70 | 49000 |
| 2024-03-21 | 32.00 | $40.67 | 1.6M |
| 2024-03-20 | 31.30 | $40.39 | 23600 |
| 2024-03-19 | 30.78 | $40.15 | 19700 |
| 2024-03-18 | 30.54 | $40.08 | 21400 |
| 2024-03-15 | 30.38 | $40.19 | 27718 |
| 2024-03-14 | 30.03 | $40.23 | 20900 |
| 2024-03-13 | 29.60 | $40.32 | 25900 |
| 2024-03-12 | 28.82 | $40.30 | 20631 |
| 2024-03-11 | 28.09 | $39.87 | 19800 |
| 2024-03-08 | 27.74 | $39.78 | 66243 |
| 2024-03-07 | 27.12 | $40.01 | 37209 |
| 2024-03-06 | 26.17 | $39.51 | 33716 |
| 2024-03-05 | 25.78 | $39.25 | 33300 |
| 2024-03-04 | 25.62 | $39.42 | 43819 |
| 2024-03-01 | 25.09 | $39.49 | 172806 |
| 2024-02-29 | 24.53 | $39.29 | 55202 |
| 2024-02-28 | 24.25 | $39.13 | 24200 |
| 2024-02-27 | 24.11 | $39.30 | 16100 |
| 2024-02-26 | 23.68 | $39.21 | 23923 |
| 2024-02-23 | 23.23 | $39.29 | 63807 |
| 2024-02-22 | 22.63 | $39.25 | 35500 |
| 2024-02-21 | 22.01 | $38.92 | 47300 |
| 2024-02-20 | 21.91 | $38.91 | 56900 |
| 2024-02-16 | 21.77 | $38.80 | 33126 |
| 2024-02-15 | 21.69 | $38.72 | 14529 |
| 2024-02-14 | 21.80 | $38.45 | 28233 |
| 2024-02-13 | 22.43 | $38.00 | 28803 |
| 2024-02-12 | 23.54 | $38.41 | 34500 |
| 2024-02-09 | 23.49 | $38.39 | 22549 |
| 2024-02-08 | 23.55 | $38.29 | 34248 |
| 2024-02-07 | 23.42 | $38.33 | 51100 |
| 2024-02-06 | 23.17 | $38.46 | 75232 |
| 2024-02-05 | 22.91 | $38.29 | 37100 |
| 2024-02-02 | 22.85 | $38.25 | 156200 |
| 2024-02-01 | 22.91 | $38.33 | 290600 |
| 2024-01-31 | 22.96 | $38.21 | 27700 |
| 2024-01-30 | 22.90 | $38.36 | 19900 |
| 2024-01-29 | 22.52 | $38.38 | 25308 |
| 2024-01-26 | 22.13 | $38.20 | 37300 |
| 2024-01-25 | 21.88 | $37.85 | 39036 |
| 2024-01-24 | 22.09 | $37.63 | 91100 |
| 2024-01-23 | 22.48 | $37.34 | 38922 |
| 2024-01-22 | 23.53 | $37.39 | 19235 |
| 2024-01-19 | 24.47 | $37.29 | 29300 |
| 2024-01-18 | 25.76 | $37.33 | 29809 |
| 2024-01-17 | 27.08 | $36.98 | 26540 |
| 2024-01-16 | 27.86 | $37.25 | 53900 |
| 2024-01-12 | 29.23 | $37.64 | 1.0M |
| 2024-01-11 | 29.87 | $37.46 | 20034 |
| 2024-01-10 | 30.54 | $37.62 | 19300 |
| 2024-01-09 | 30.69 | $37.56 | 37300 |
| 2024-01-08 | 30.81 | $37.84 | 17609 |
| 2024-01-05 | 30.83 | $37.48 | 29200 |
| 2024-01-04 | 31.15 | $37.53 | 41905 |
| 2024-01-03 | 31.41 | $37.42 | 103914 |
| 2024-01-02 | 32.02 | $37.73 | 153200 |
| 2023-12-29 | 31.90 | $37.77 | 26625 |
| 2023-12-28 | 31.61 | $37.69 | 20300 |
| 2023-12-27 | 31.37 | $37.74 | 30500 |
| 2023-12-26 | 31.03 | $37.84 | 38100 |
| 2023-12-22 | 30.43 | $37.64 | 26500 |
| 2023-12-21 | 29.90 | $37.72 | 22232 |
| 2023-12-20 | 29.43 | $37.42 | 34800 |
| 2023-12-19 | 28.93 | $37.69 | 26900 |
| 2023-12-18 | 28.03 | $37.53 | 60200 |
| 2023-12-15 | 27.17 | $37.50 | 22600 |
| 2023-12-14 | 26.28 | $37.63 | 28641 |
| 2023-12-13 | 25.17 | $37.64 | 16507 |
| 2023-12-12 | 24.07 | $37.36 | 27243 |
| 2023-12-11 | 23.13 | $37.34 | 25044 |
| 2023-12-08 | 22.16 | $37.35 | 27000 |
| 2023-12-07 | 21.16 | $36.93 | 32846 |
| 2023-12-06 | 20.43 | $36.92 | 22823 |
| 2023-12-05 | 19.52 | $36.81 | 24324 |
| 2023-12-04 | 18.81 | $36.85 | 105400 |
| 2023-12-01 | 18.09 | $36.75 | 570932 |
| 2023-11-30 | 17.37 | $36.59 | 2.6M |
| 2023-11-29 | 16.89 | $36.33 | 30541 |
| 2023-11-28 | 16.52 | $36.15 | 37319 |
| 2023-11-27 | 16.43 | $36.27 | 11300 |
| 2023-11-24 | 15.99 | $36.50 | 10426 |
| 2023-11-22 | 15.37 | $36.29 | 21200 |
| 2023-11-21 | 14.95 | $36.15 | 16901 |
| 2023-11-20 | 14.60 | $36.22 | 30205 |
| 2023-11-17 | 14.16 | $36.16 | 35900 |
| 2023-11-16 | 13.72 | $35.87 | 22702 |
| 2023-11-15 | 13.68 | $35.90 | 39200 |
| 2023-11-14 | 13.43 | $35.81 | 16037 |
| 2023-11-13 | 13.28 | $35.41 | 20900 |
| 2023-11-10 | 13.64 | $35.38 | 8101 |
| 2023-11-09 | 14.15 | $35.27 | 15600 |
| 2023-11-08 | 14.32 | $35.14 | 9300 |
| 2023-11-07 | 14.78 | $35.02 | 14600 |
| 2023-11-06 | 15.49 | $35.08 | 71900 |
| 2023-11-03 | 16.24 | $35.10 | 36803 |
| 2023-11-02 | 16.92 | $35.30 | 44200 |
| 2023-11-01 | 17.67 | $34.72 | 64804 |
| 2023-10-31 | 18.03 | $34.41 | 21132 |
| 2023-10-30 | 17.83 | $34.28 | 18310 |
| 2023-10-27 | 17.42 | $33.84 | 11200 |
| 2023-10-26 | 16.55 | $34.10 | 15900 |
| 2023-10-25 | 15.91 | $34.26 | 10726 |
| 2023-10-24 | 15.40 | $34.39 | 15700 |
| 2023-10-23 | 14.86 | $34.06 | 25320 |
| 2023-10-20 | 13.87 | $34.16 | 14400 |
| 2023-10-19 | 12.95 | $34.51 | 23836 |
| 2023-10-18 | 12.32 | $34.96 | 23400 |
| 2023-10-17 | 12.13 | $35.47 | 19726 |
| 2023-10-16 | 12.33 | $35.50 | 18826 |
| 2023-10-13 | 12.78 | $35.40 | 14947 |
| 2023-10-12 | 13.26 | $35.63 | 23700 |
| 2023-10-11 | 13.86 | $35.73 | 28714 |
| 2023-10-10 | 14.34 | $35.55 | 17500 |
| 2023-10-09 | 15.01 | $35.10 | 84200 |
| 2023-10-06 | 15.07 | $35.25 | 26003 |
| 2023-10-05 | 15.13 | $34.91 | 26800 |
| 2023-10-04 | 14.65 | $34.81 | 14600 |
| 2023-10-03 | 13.95 | $34.79 | 27900 |
| 2023-10-02 | 13.29 | $35.05 | 148610 |
| 2023-09-29 | 12.86 | $35.44 | 25000 |
| 2023-09-28 | 12.82 | $35.37 | 14200 |
| 2023-09-27 | 12.21 | $35.24 | 24500 |
| 2023-09-26 | 11.44 | $35.22 | 15706 |
| 2023-09-25 | 10.83 | $35.57 | 215811 |
| 2023-09-22 | 10.36 | $35.71 | 15601 |
| 2023-09-21 | 10.22 | $35.66 | 28600 |
| 2023-09-20 | 10.10 | $36.10 | 12600 |
| 2023-09-19 | 10.62 | $36.03 | 47200 |
| 2023-09-18 | 10.71 | $35.96 | 19616 |
| 2023-09-15 | 10.90 | $36.22 | 21236 |
| 2023-09-14 | 11.38 | $36.38 | 29900 |
| 2023-09-13 | 11.89 | $35.60 | 27700 |
| 2023-09-12 | 11.82 | $35.75 | 25528 |
| 2023-09-11 | 12.08 | $35.95 | 68025 |
| 2023-09-08 | 12.45 | $35.72 | 28720 |
| 2023-09-07 | 12.49 | $35.68 | 30200 |
| 2023-09-06 | 12.42 | $35.71 | 14427 |
| 2023-09-05 | 12.35 | $35.77 | 24646 |
| 2023-09-01 | 12.49 | $36.04 | 26002 |
| 2023-08-31 | 12.87 | $35.98 | 25715 |
| 2023-08-30 | 13.26 | $36.08 | 15600 |
| 2023-08-29 | 13.87 | $36.25 | 35431 |
| 2023-08-28 | 14.51 | $35.96 | 26700 |
| 2023-08-25 | 14.75 | $35.61 | 21500 |
| 2023-08-24 | 14.49 | $35.40 | 15500 |
| 2023-08-23 | 14.17 | $35.62 | 20500 |
| 2023-08-22 | 13.95 | $35.34 | 8915 |
| 2023-08-21 | 13.55 | $35.37 | 28200 |
| 2023-08-18 | 12.90 | $35.24 | 44111 |
| 2023-08-17 | 12.01 | $35.22 | 17800 |
| 2023-08-16 | 11.36 | $35.54 | 12500 |
| 2023-08-15 | 11.05 | $35.70 | 83248 |
| 2023-08-14 | 10.80 | $36.07 | 17226 |
| 2023-08-11 | 10.95 | $36.01 | 23210 |
| 2023-08-10 | 11.13 | $36.25 | 33100 |
| 2023-08-09 | 11.71 | $36.07 | 48100 |
| 2023-08-08 | 11.95 | $36.03 | 32300 |
| 2023-08-07 | 11.90 | $35.99 | 105442 |
| 2023-08-04 | 11.91 | $35.74 | 78200 |
| 2023-08-03 | 11.84 | $35.83 | 13500 |
| 2023-08-02 | 11.58 | $35.98 | 36700 |
| 2023-08-01 | 11.52 | $36.51 | 135845 |
| 2023-07-31 | 12.02 | $36.80 | 27100 |
| 2023-07-28 | 12.39 | $36.66 | 96231 |
| 2023-07-27 | 12.81 | $36.54 | 21910 |
| 2023-07-26 | 13.25 | $36.27 | 30600 |
| 2023-07-25 | 13.62 | $36.36 | 37400 |
| 2023-07-24 | 14.27 | $36.39 | 24546 |
| 2023-07-21 | 15.01 | $36.42 | 23800 |
| 2023-07-20 | 15.78 | $36.25 | 28900 |
| 2023-07-19 | 16.50 | $36.06 | 32141 |
| 2023-07-18 | 17.08 | $36.00 | 19321 |
| 2023-07-17 | 17.47 | $35.82 | 27121 |
| 2023-07-14 | 17.60 | $35.84 | 21615 |
| 2023-07-13 | 17.84 | $35.97 | 8129 |
| 2023-07-12 | 18.18 | $35.71 | 15102 |
| 2023-07-11 | 18.25 | $35.33 | 43600 |
| 2023-07-10 | 17.71 | $35.12 | 30607 |
| 2023-07-07 | 16.89 | $35.03 | 56000 |
| 2023-07-06 | 16.02 | $35.10 | 116300 |
| 2023-07-05 | 15.11 | $35.82 | 29509 |
| 2023-07-03 | 14.79 | $36.15 | 98702 |
| 2023-06-30 | 14.74 | $36.24 | 72636 |
| 2023-06-29 | 14.75 | $35.84 | 20700 |
| 2023-06-28 | 14.15 | $35.74 | 44331 |
| 2023-06-27 | 13.48 | $35.60 | 41000 |
| 2023-06-26 | 12.54 | $35.35 | 12923 |
| 2023-06-23 | 11.23 | $35.30 | 32341 |
| 2023-06-22 | 9.86 | $36.96 | 36700 |
| 2023-06-21 | 10.02 | $37.01 | 29600 |
| 2023-06-20 | 10.39 | $37.30 | 24600 |
| 2023-06-16 | 10.80 | $37.63 | 32000 |
| 2023-06-15 | 10.53 | $37.63 | 21111 |
| 2023-06-14 | 10.49 | $37.49 | 82100 |
| 2023-06-13 | 10.47 | $37.52 | 89800 |
| 2023-06-12 | 10.59 | $37.38 | 75915 |
| 2023-06-09 | 10.86 | $37.20 | 22927 |
| 2023-06-08 | 11.39 | $37.35 | 25300 |
| 2023-06-07 | 11.90 | $37.24 | 18000 |
| 2023-06-06 | 12.40 | $37.41 | 42404 |
| 2023-06-05 | 12.89 | $37.22 | 25526 |
| 2023-06-02 | 13.40 | $37.43 | 48900 |
| 2023-06-01 | 13.86 | $36.89 | 46900 |
| 2023-05-31 | 14.14 | $36.67 | 23105 |
| 2023-05-30 | 14.22 | $37.01 | 33518 |
| 2023-05-26 | 14.76 | $37.44 | 43500 |
| 2023-05-25 | 15.38 | $37.05 | 20516 |
| 2023-05-24 | 15.82 | $37.02 | 43926 |
| 2023-05-23 | 16.36 | $37.49 | 37900 |
| 2023-05-22 | 16.76 | $37.88 | 54735 |
| 2023-05-19 | 16.57 | $37.94 | 138600 |
| 2023-05-18 | 16.34 | $37.78 | 78305 |
| 2023-05-17 | 16.38 | $37.58 | 16117 |
| 2023-05-16 | 16.70 | $37.40 | 20900 |
| 2023-05-15 | 17.15 | $37.67 | 97000 |
| 2023-05-12 | 17.46 | $37.55 | 32500 |
| 2023-05-11 | 17.92 | $37.45 | 35500 |
| 2023-05-10 | 18.56 | $37.33 | 19131 |
| 2023-05-09 | 19.26 | $37.44 | 73445 |
| 2023-05-08 | 19.78 | $37.63 | 12829 |
| 2023-05-05 | 19.96 | $37.57 | 31602 |
| 2023-05-04 | 20.24 | $37.10 | 57800 |
| 2023-05-03 | 21.07 | $37.20 | 20600 |
| 2023-05-02 | 21.55 | $37.27 | 18500 |
| 2023-05-01 | 22.06 | $37.76 | 70113 |
| 2023-04-28 | 21.83 | $37.58 | 33000 |
| 2023-04-27 | 21.90 | $37.62 | 19200 |
| 2023-04-26 | 21.99 | $37.21 | 53100 |
| 2023-04-25 | 22.39 | $37.36 | 33000 |
| 2023-04-24 | 22.48 | $37.73 | 23700 |
| 2023-04-21 | 22.00 | $37.71 | 25419 |
| 2023-04-20 | 21.55 | $37.46 | 88700 |
| 2023-04-19 | 21.23 | $37.53 | 132700 |
| 2023-04-18 | 20.81 | $37.59 | 42600 |
| 2023-04-17 | 20.23 | $37.52 | 15606 |
| 2023-04-14 | 19.72 | $37.50 | 26516 |
| 2023-04-13 | 19.19 | $37.37 | 59041 |
| 2023-04-12 | 18.79 | $37.08 | 26041 |
| 2023-04-11 | 18.50 | $36.98 | 16500 |
| 2023-04-10 | 18.32 | $37.01 | 63200 |
| 2023-04-06 | 18.17 | $36.82 | 60340 |
| 2023-04-05 | 18.12 | $36.54 | 26200 |
| 2023-04-04 | 18.37 | $36.56 | 28149 |
| 2023-04-03 | 18.53 | $36.72 | 52700 |
| 2023-03-31 | 18.61 | $36.62 | 55700 |
| 2023-03-30 | 18.75 | $36.40 | 25401 |
| 2023-03-29 | 19.12 | $36.11 | 33700 |
| 2023-03-28 | 19.78 | $35.45 | 21600 |
| 2023-03-27 | 20.60 | $35.63 | 26800 |
| 2023-03-24 | 21.53 | $35.29 | 22207 |
| 2023-03-23 | 22.14 | $35.28 | 3.4M |
| 2023-03-22 | 22.96 | $35.32 | 243800 |
| 2023-03-21 | 24.00 | $35.70 | 51800 |
| 2023-03-20 | 25.20 | $35.15 | 39313 |
| 2023-03-17 | 26.02 | $34.71 | 38536 |
| 2023-03-16 | 26.48 | $35.20 | 67505 |
| 2023-03-15 | 27.01 | $34.90 | 88928 |
| 2023-03-14 | 27.03 | $35.70 | 40100 |
| 2023-03-13 | 27.88 | $35.10 | 59700 |
| 2023-03-10 | 28.20 | $35.73 | 168144 |
| 2023-03-09 | 29.25 | $36.28 | 50838 |
| 2023-03-08 | 30.39 | $36.76 | 132226 |
| 2023-03-07 | 30.89 | $36.66 | 135143 |
| 2023-03-06 | 31.41 | $36.93 | 55813 |
| 2023-03-03 | 31.35 | $37.12 | 37700 |
| 2023-03-02 | 31.28 | $36.81 | 64100 |
| 2023-03-01 | 31.50 | $36.54 | 132826 |
| 2023-02-28 | 31.90 | $36.57 | 93320 |
| 2023-02-27 | 32.43 | $36.77 | 38143 |
| 2023-02-24 | 32.64 | $36.45 | 87800 |
| 2023-02-23 | 33.19 | $36.92 | 81310 |
| 2023-02-22 | 33.04 | $36.67 | 204500 |
| 2023-02-21 | 33.07 | $36.66 | 105201 |
| 2023-02-17 | 32.94 | $37.03 | 65100 |
| 2023-02-16 | 32.24 | $36.94 | 129600 |
| 2023-02-15 | 31.49 | $37.02 | 45300 |
| 2023-02-14 | 30.73 | $36.88 | 97507 |
| 2023-02-13 | 30.05 | $36.72 | 87047 |
| 2023-02-10 | 29.48 | $36.40 | 49200 |
| 2023-02-09 | 29.21 | $36.52 | 64100 |
| 2023-02-08 | 28.42 | $36.54 | 1.1M |
| 2023-02-07 | 27.70 | $36.61 | 107908 |
| 2023-02-06 | 26.96 | $36.46 | 70300 |
| 2023-02-03 | 26.37 | $36.68 | 2.6M |
| 2023-02-02 | 25.63 | $36.42 | 101500 |
| 2023-02-01 | 25.08 | $36.18 | 263630 |
| 2023-01-31 | 24.70 | $36.11 | 46400 |
| 2023-01-30 | 24.46 | $35.89 | 22548 |
| 2023-01-27 | 24.21 | $35.99 | 70800 |
| 2023-01-26 | 23.93 | $36.05 | 45000 |
| 2023-01-25 | 23.66 | $35.97 | 90200 |
| 2023-01-24 | 23.42 | $35.96 | 96511 |
| 2023-01-23 | 23.06 | $36.07 | 45500 |
| 2023-01-20 | 22.57 | $35.89 | 28700 |
| 2023-01-19 | 22.21 | $35.67 | 75034 |
| 2023-01-18 | 21.98 | $35.90 | 28100 |
| 2023-01-17 | 21.16 | $36.10 | 75304 |
| 2023-01-13 | 20.14 | $35.98 | 34634 |
| 2023-01-12 | 19.21 | $35.83 | 51000 |
| 2023-01-11 | 18.34 | $35.64 | 322100 |
| 2023-01-10 | 17.58 | $35.31 | 62800 |
| 2023-01-09 | 17.02 | $35.15 | 31018 |
| 2023-01-06 | 16.40 | $35.19 | 119731 |
| 2023-01-05 | 15.92 | $34.70 | 28900 |
| 2023-01-04 | 15.77 | $34.69 | 74500 |
| 2023-01-03 | 15.65 | $34.21 | 197725 |
| 2022-12-30 | 15.87 | $33.41 | 60700 |
| 2022-12-29 | 16.53 | $33.89 | 40300 |
| 2022-12-28 | 17.10 | $33.53 | 78830 |
| 2022-12-27 | 17.90 | $33.78 | 46200 |
| 2022-12-23 | 18.46 | $33.74 | 36202 |
| 2022-12-22 | 19.16 | $33.70 | 14600 |
| 2022-12-21 | 19.89 | $33.87 | 34609 |
| 2022-12-20 | 20.45 | $33.30 | 28200 |
| 2022-12-19 | 21.40 | $33.34 | 104012 |
| 2022-12-16 | 22.40 | $33.36 | 153630 |
| 2022-12-15 | 23.36 | $33.81 | 45000 |
| 2022-12-14 | 24.10 | $34.50 | 33235 |
| 2022-12-13 | 23.82 | $34.65 | 87946 |
| 2022-12-12 | 23.47 | $34.40 | 22034 |
| 2022-12-09 | 23.77 | $34.26 | 82400 |
| 2022-12-08 | 23.95 | $34.24 | 35123 |
| 2022-12-07 | 24.31 | $34.29 | 99200 |
| 2022-12-06 | 24.50 | $34.48 | 224700 |
| 2022-12-05 | 24.56 | $34.62 | 87506 |
| 2022-12-02 | 24.22 | $34.81 | 124424 |
| 2022-12-01 | 23.66 | $34.82 | 518300 |
| 2022-11-30 | 23.02 | $34.91 | 88429 |
| 2022-11-29 | 22.35 | $34.42 | 24300 |
| 2022-11-28 | 22.03 | $34.21 | 23541 |
| 2022-11-25 | 21.73 | $34.53 | 13413 |
| 2022-11-23 | 21.02 | $34.30 | 18800 |
| 2022-11-22 | 20.46 | $34.28 | 81400 |
| 2022-11-21 | 19.93 | $34.06 | 118900 |
| 2022-11-18 | 19.50 | $34.00 | 237000 |
| 2022-11-17 | 19.09 | $33.84 | 197540 |
| 2022-11-16 | 18.84 | $33.73 | 30000 |
| 2022-11-15 | 18.29 | $33.81 | 46100 |
| 2022-11-14 | 17.70 | $33.81 | 50031 |
| 2022-11-11 | 16.77 | $33.98 | 38035 |
| 2022-11-10 | 15.85 | $33.90 | 78900 |
| 2022-11-09 | 14.97 | $32.77 | 74522 |
| 2022-11-08 | 14.74 | $32.95 | 41900 |
| 2022-11-07 | 14.43 | $32.74 | 22500 |
| 2022-11-04 | 14.34 | $32.79 | 70700 |
| 2022-11-03 | 14.25 | $32.05 | 13111 |
| 2022-11-02 | 14.95 | $32.00 | 64800 |
| 2022-11-01 | 15.52 | $32.39 | 143600 |
| 2022-10-31 | 15.76 | $32.17 | 25425 |
| 2022-10-28 | 16.41 | $32.31 | 25232 |
| 2022-10-27 | 17.10 | $31.92 | 25800 |
| 2022-10-26 | 17.96 | $31.95 | 60900 |
| 2022-10-25 | 18.88 | $31.98 | 61923 |
| 2022-10-24 | 19.70 | $31.58 | 39935 |
| 2022-10-21 | 20.20 | $31.33 | 40108 |
| 2022-10-20 | 20.34 | $31.04 | 21700 |
| 2022-10-19 | 20.63 | $31.09 | 43605 |
| 2022-10-18 | 20.86 | $31.30 | 63445 |
| 2022-10-17 | 21.32 | $30.99 | 47200 |
| 2022-10-14 | 21.36 | $30.38 | 43100 |
| 2022-10-13 | 21.21 | $30.62 | 64038 |
| 2022-10-12 | 20.64 | $30.08 | 78440 |
| 2022-10-11 | 20.37 | $30.18 | 41300 |
| 2022-10-10 | 20.12 | $30.52 | 56900 |
| 2022-10-07 | 20.06 | $30.55 | 33900 |
| 2022-10-06 | 20.05 | $30.90 | 99349 |
| 2022-10-05 | 20.38 | $31.24 | 132929 |
| 2022-10-04 | 20.83 | $31.41 | 84448 |
| 2022-10-03 | 21.53 | $30.46 | 129000 |
| 2022-09-30 | 21.25 | $29.95 | 128449 |
| 2022-09-29 | 20.54 | $29.97 | 105701 |
| 2022-09-28 | 19.44 | $30.61 | 98300 |
| 2022-09-27 | 18.60 | $30.35 | 183006 |
| 2022-09-26 | 17.67 | $30.41 | 258000 |
| 2022-09-23 | 16.78 | $30.52 | 172915 |
| 2022-09-22 | 15.88 | $31.09 | 55325 |
| 2022-09-21 | 15.41 | $31.18 | 87947 |
| 2022-09-20 | 15.07 | $31.27 | 75400 |
| 2022-09-19 | 14.43 | $31.76 | 79100 |
| 2022-09-16 | 14.02 | $31.74 | 297825 |
| 2022-09-15 | 13.70 | $31.97 | 66800 |
| 2022-09-14 | 13.68 | $32.21 | 43600 |
| 2022-09-13 | 13.81 | $32.24 | 65600 |
| 2022-09-12 | 14.10 | $32.96 | 34516 |
| 2022-09-09 | 14.57 | $32.58 | 301646 |
| 2022-09-08 | 15.09 | $31.93 | 42749 |
| 2022-09-07 | 14.82 | $32.01 | 96600 |
| 2022-09-06 | 14.70 | $31.79 | 78400 |
| 2022-09-02 | 14.63 | $31.55 | 112227 |
| 2022-09-01 | 14.57 | $31.76 | 160100 |
| 2022-08-31 | 13.84 | $32.01 | 32845 |
| 2022-08-30 | 13.58 | $32.26 | 55100 |
| 2022-08-29 | 13.57 | $32.46 | 91003 |
| 2022-08-26 | 13.71 | $32.44 | 59343 |
| 2022-08-25 | 13.97 | $33.27 | 20700 |
| 2022-08-24 | 14.39 | $33.02 | 63219 |
| 2022-08-23 | 15.10 | $32.95 | 46315 |
| 2022-08-22 | 15.86 | $33.05 | 119100 |
| 2022-08-19 | 16.54 | $33.51 | 48923 |
| 2022-08-18 | 16.60 | $33.69 | 82805 |
| 2022-08-17 | 16.50 | $33.58 | 70100 |
| 2022-08-16 | 16.43 | $33.88 | 84908 |
| 2022-08-15 | 16.00 | $33.86 | 55500 |
| 2022-08-12 | 15.57 | $33.85 | 95147 |
| 2022-08-11 | 15.14 | $33.48 | 137811 |
| 2022-08-10 | 14.90 | $33.58 | 28319 |
| 2022-08-09 | 14.69 | $33.22 | 73800 |
| 2022-08-08 | 14.71 | $33.37 | 157306 |
| 2022-08-05 | 14.53 | $33.36 | 62909 |
| 2022-08-04 | 14.60 | $33.40 | 30601 |
| 2022-08-03 | 14.47 | $33.36 | 174247 |
| 2022-08-02 | 14.43 | $33.00 | 71535 |
| 2022-08-01 | 14.59 | $33.24 | 110900 |
| 2022-07-29 | 14.60 | $33.40 | 49500 |
| 2022-07-28 | 14.51 | $32.97 | 40301 |
| 2022-07-27 | 14.79 | $32.80 | 154100 |
| 2022-07-26 | 15.28 | $32.36 | 149900 |
| 2022-07-25 | 16.05 | $32.61 | 87107 |
| 2022-07-22 | 16.77 | $32.34 | 57218 |
| 2022-07-21 | 17.54 | $32.52 | 73032 |
| 2022-07-20 | 18.42 | $32.15 | 124903 |
| 2022-07-19 | 19.29 | $32.51 | 141000 |
| 2022-07-18 | 20.24 | $31.68 | 77500 |
| 2022-07-15 | 20.71 | $31.64 | 84031 |
| 2022-07-14 | 20.90 | $31.24 | 91623 |
| 2022-07-13 | 20.58 | $31.62 | 56800 |
| 2022-07-12 | 20.50 | $31.66 | 80600 |
| 2022-07-11 | 20.67 | $31.66 | 48800 |
| 2022-07-08 | 20.85 | $31.80 | 42200 |
| 2022-07-07 | 21.04 | $31.78 | 65133 |
| 2022-07-06 | 21.13 | $31.34 | 95725 |
| 2022-07-05 | 20.82 | $31.11 | 210843 |
| 2022-07-01 | 20.17 | $31.57 | 413948 |
| 2022-06-30 | 19.78 | $31.36 | 115749 |
| 2022-06-29 | 19.17 | $31.69 | 70700 |
| 2022-06-28 | 18.97 | $31.63 | 63800 |
| 2022-06-27 | 18.76 | $31.75 | 78201 |
| 2022-06-24 | 18.35 | $31.87 | 51200 |
| 2022-06-23 | 17.90 | $31.38 | 87000 |
| 2022-06-22 | 16.93 | $31.52 | 91907 |
| 2022-06-21 | 16.03 | $31.78 | 111600 |
| 2022-06-17 | 15.29 | $31.41 | 131033 |
| 2022-06-16 | 14.25 | $31.25 | 55000 |
| 2022-06-15 | 13.00 | $32.46 | 100800 |
| 2022-06-14 | 12.23 | $31.97 | 139229 |
| 2022-06-13 | 11.11 | $32.30 | 74530 |
| 2022-06-10 | 10.17 | $32.95 | 103846 |
| 2022-06-09 | 9.64 | $33.52 | 95900 |
| 2022-06-08 | 9.60 | $34.11 | 180912 |
| 2022-06-07 | 10.08 | $34.50 | 50300 |
| 2022-06-06 | 10.40 | $34.47 | 28300 |
| 2022-06-03 | 10.53 | $34.24 | 50300 |
| 2022-06-02 | 11.03 | $34.53 | 63122 |
| 2022-06-01 | 11.55 | $34.06 | 184600 |
| 2022-05-31 | 12.09 | $34.33 | 32922 |
| 2022-05-27 | 12.49 | $34.36 | 164043 |
| 2022-05-26 | 12.95 | $34.02 | 198200 |
| 2022-05-25 | 13.54 | $33.69 | 133644 |
| 2022-05-24 | 13.87 | $33.61 | 165700 |
| 2022-05-23 | 14.11 | $33.68 | 49900 |
| 2022-05-20 | 14.44 | $33.32 | 160115 |
| 2022-05-19 | 14.53 | $33.10 | 112400 |
| 2022-05-18 | 14.34 | $33.25 | 83800 |
| 2022-05-17 | 14.50 | $34.02 | 80900 |
| 2022-05-16 | 15.13 | $33.63 | 32429 |
| 2022-05-13 | 15.54 | $33.58 | 84600 |
| 2022-05-12 | 15.83 | $32.82 | 159000 |
| 2022-05-11 | 15.46 | $32.63 | 200034 |
| 2022-05-10 | 15.17 | $32.71 | 102000 |
| 2022-05-09 | 14.62 | $32.32 | 67741 |
| 2022-05-06 | 13.70 | $33.23 | 63400 |
| 2022-05-05 | 13.30 | $33.70 | 56842 |
| 2022-05-04 | 13.29 | $34.40 | 146400 |
| 2022-05-03 | 13.55 | $34.13 | 97900 |
| 2022-05-02 | 13.60 | $33.94 | 159800 |
| 2022-04-29 | 13.37 | $33.91 | 44600 |
| 2022-04-28 | 13.41 | $34.47 | 170017 |
| 2022-04-27 | 13.36 | $33.90 | 114800 |
| 2022-04-26 | 12.75 | $33.48 | 145901 |
| 2022-04-25 | 12.11 | $34.30 | 265028 |
| 2022-04-22 | 11.73 | $34.29 | 136400 |
| 2022-04-21 | 11.69 | $34.52 | 67400 |
| 2022-04-20 | 11.88 | $34.81 | 163500 |
| 2022-04-19 | 12.34 | $34.74 | 195629 |
| 2022-04-18 | 12.63 | $34.61 | 54000 |
| 2022-04-14 | 13.06 | $34.56 | 105800 |
| 2022-04-13 | 13.44 | $34.57 | 90200 |
| 2022-04-12 | 13.61 | $34.35 | 70832 |
| 2022-04-11 | 13.79 | $34.51 | 128900 |
| 2022-04-08 | 14.16 | $34.79 | 34326 |
| 2022-04-07 | 14.73 | $34.72 | 50736 |
| 2022-04-06 | 15.21 | $34.50 | 119600 |
| 2022-04-05 | 15.57 | $34.84 | 140747 |
| 2022-04-04 | 16.36 | $35.01 | 61803 |
| 2022-04-01 | 17.21 | $34.82 | 217100 |
| 2022-03-31 | 17.97 | $34.42 | 63142 |
| 2022-03-30 | 18.71 | $34.84 | 34045 |
| 2022-03-29 | 19.58 | $35.17 | 70016 |
| 2022-03-28 | 20.39 | $34.60 | 131019 |
| 2022-03-25 | 21.21 | $34.43 | 59000 |
| 2022-03-24 | 21.93 | $34.33 | 26744 |
| 2022-03-23 | 22.62 | $34.15 | 48700 |
| 2022-03-22 | 23.35 | $34.69 | 44200 |
| 2022-03-21 | 24.42 | $34.33 | 36500 |
| 2022-03-18 | 25.37 | $34.56 | 66741 |
| 2022-03-17 | 26.37 | $34.24 | 88000 |
| 2022-03-16 | 27.26 | $34.09 | 29400 |
| 2022-03-15 | 28.06 | $33.18 | 68000 |
| 2022-03-14 | 28.19 | $32.91 | 376100 |
| 2022-03-11 | 28.33 | $32.41 | 105315 |
| 2022-03-10 | 28.24 | $32.50 | 81900 |
| 2022-03-09 | 27.88 | $32.92 | 241900 |
| 2022-03-08 | 27.58 | $31.68 | 179542 |
| 2022-03-07 | 26.50 | $31.01 | 523700 |
| 2022-03-04 | 25.05 | $31.82 | 300000 |
| 2022-03-03 | 23.72 | $32.91 | 181300 |
| 2022-03-02 | 22.78 | $33.61 | 183700 |
| 2022-03-01 | 22.10 | $33.15 | 114845 |
| 2022-02-28 | 21.38 | $33.91 | 94739 |
| 2022-02-25 | 20.94 | $34.59 | 112200 |
| 2022-02-24 | 20.71 | $33.79 | 171500 |
| 2022-02-23 | 19.62 | $34.10 | 180126 |
| 2022-02-22 | 19.07 | $34.36 | 100701 |
| 2022-02-18 | 18.34 | $34.84 | 107000 |
| 2022-02-17 | 18.04 | $34.94 | 86300 |
| 2022-02-16 | 17.82 | $35.48 | 61943 |
| 2022-02-15 | 17.88 | $35.45 | 48645 |
| 2022-02-14 | 17.89 | $34.84 | 59700 |
| 2022-02-11 | 17.27 | $35.06 | 100017 |
| 2022-02-10 | 16.88 | $35.61 | 145119 |
| 2022-02-09 | 16.89 | $36.01 | 55422 |
| 2022-02-08 | 17.21 | $35.44 | 102845 |
| 2022-02-07 | 16.87 | $35.29 | 70115 |
| 2022-02-04 | 16.53 | $35.14 | 108249 |
| 2022-02-03 | 16.08 | $35.25 | 232900 |
| 2022-02-02 | 15.79 | $35.96 | 144000 |
| 2022-02-01 | 15.98 | $35.84 | 669400 |
| 2022-01-31 | 16.01 | $35.60 | 83449 |
| 2022-01-28 | 15.77 | $35.35 | 87700 |
| 2022-01-27 | 15.19 | $35.28 | 131700 |
| 2022-01-26 | 14.82 | $35.01 | 239100 |
| 2022-01-25 | 14.16 | $34.77 | 107400 |
| 2022-01-24 | 12.88 | $34.98 | 186589 |
| 2022-01-21 | 11.54 | $35.36 | 179233 |
| 2022-01-20 | 11.17 | $35.94 | 1.6M |
| 2022-01-19 | 11.50 | $36.07 | 107800 |
| 2022-01-18 | 12.02 | $36.09 | 87343 |
| 2022-01-14 | 12.39 | $36.27 | 158228 |
| 2022-01-13 | 12.90 | $36.22 | 192010 |
| 2022-01-12 | 13.58 | $36.49 | 127900 |
| 2022-01-11 | 14.01 | $36.45 | 331908 |
| 2022-01-10 | 14.58 | $36.20 | 53400 |
| 2022-01-07 | 15.24 | $36.52 | 59712 |
| 2022-01-06 | 15.59 | $36.54 | 68526 |
| 2022-01-05 | 15.83 | $36.61 | 81445 |
| 2022-01-04 | 15.80 | $36.98 | 172900 |
| 2022-01-03 | 15.42 | $36.87 | 321935 |
| 2021-12-31 | 15.16 | $36.38 | 40206 |
| 2021-12-30 | 15.31 | $36.48 | 83644 |
| 2021-12-29 | 15.34 | $36.54 | 102715 |
| 2021-12-28 | 15.41 | $36.63 | 75744 |
| 2021-12-27 | 15.32 | $36.57 | 45500 |
| 2021-12-23 | 15.36 | $36.19 | 50810 |
| 2021-12-22 | 15.73 | $36.01 | 87500 |
| 2021-12-21 | 16.37 | $35.75 | 73800 |
| 2021-12-20 | 17.08 | $35.30 | 60209 |
| 2021-12-17 | 17.22 | $35.36 | 81130 |
| 2021-12-16 | 17.69 | $35.72 | 91500 |
| 2021-12-15 | 18.60 | $35.81 | 58400 |
| 2021-12-14 | 19.38 | $35.43 | 56100 |
| 2021-12-13 | 19.84 | $35.62 | 41448 |
| 2021-12-10 | 20.72 | $35.83 | 59800 |
| 2021-12-09 | 21.78 | $35.78 | 59700 |
| 2021-12-08 | 22.85 | $36.04 | 113300 |
| 2021-12-07 | 23.71 | $36.06 | 56000 |
| 2021-12-06 | 24.63 | $35.33 | 111215 |
| 2021-12-03 | 25.23 | $34.82 | 61400 |
| 2021-12-02 | 25.48 | $35.04 | 235000 |
| 2021-12-01 | 25.94 | $34.71 | 1.6M |
| 2021-11-30 | 26.42 | $34.73 | 53500 |
| 2021-11-29 | 26.21 | $35.15 | 45548 |
| 2021-11-26 | 26.39 | $34.90 | 64400 |
| 2021-11-24 | 26.50 | $36.01 | 41300 |
| 2021-11-23 | 27.82 | $36.06 | 96100 |
| 2021-11-22 | 28.91 | $36.18 | 77700 |
| 2021-11-19 | 29.43 | $36.28 | 118800 |
| 2021-11-18 | 29.78 | $36.56 | 120500 |
| 2021-11-17 | 29.68 | $36.62 | 47212 |
| 2021-11-16 | 29.21 | $36.63 | 86000 |
| 2021-11-15 | 28.63 | $36.58 | 175200 |
| 2021-11-12 | 28.11 | $36.51 | 90102 |
| 2021-11-11 | 27.64 | $36.42 | 124900 |
| 2021-11-10 | 27.25 | $36.18 | 37600 |
| 2021-11-09 | 27.03 | $36.21 | 55519 |
| 2021-11-08 | 26.73 | $36.26 | 36600 |
| 2021-11-05 | 26.25 | $36.29 | 137500 |
| 2021-11-04 | 25.75 | $36.25 | 68149 |
| 2021-11-03 | 25.34 | $36.19 | 215701 |
| 2021-11-02 | 24.96 | $35.92 | 103300 |
| 2021-11-01 | 24.81 | $35.88 | 63500 |
| 2021-10-29 | 24.73 | $35.65 | 49526 |
| 2021-10-28 | 24.90 | $35.59 | 28613 |
| 2021-10-27 | 24.91 | $35.42 | 45512 |
| 2021-10-26 | 24.97 | $35.54 | 52410 |
| 2021-10-25 | 24.88 | $35.35 | 29300 |
| 2021-10-22 | 25.00 | $35.42 | 56100 |
| 2021-10-21 | 25.13 | $35.27 | 39600 |
| 2021-10-20 | 25.44 | $35.18 | 84042 |
| 2021-10-19 | 25.81 | $35.11 | 54800 |
| 2021-10-18 | 26.30 | $35.01 | 113040 |
| 2021-10-15 | 26.89 | $35.19 | 37122 |
| 2021-10-14 | 27.25 | $35.01 | 64500 |
| 2021-10-13 | 27.80 | $34.65 | 289200 |
| 2021-10-12 | 28.71 | $34.33 | 58900 |
| 2021-10-11 | 29.94 | $34.22 | 26438 |
| 2021-10-08 | 31.28 | $34.34 | 41600 |
| 2021-10-07 | 32.59 | $34.35 | 80300 |
| 2021-10-06 | 33.97 | $34.10 | 264320 |
| 2021-10-05 | 35.75 | $34.20 | 227019 |
| 2021-10-04 | 37.39 | $33.96 | 1.5M |
| 2021-10-01 | 39.22 | $34.24 | 186814 |
| 2021-09-30 | 41.02 | $34.16 | 67907 |
| 2021-09-29 | 42.79 | $34.30 | 41600 |
| 2021-09-28 | 44.53 | $34.13 | 64101 |
| 2021-09-27 | 46.48 | $34.75 | 76600 |
| 2021-09-24 | 47.87 | $34.81 | 63811 |
| 2021-09-23 | 49.24 | $35.10 | 141033 |
| 2021-09-22 | 50.38 | $34.76 | 119816 |
| 2021-09-21 | 51.72 | $34.38 | 156720 |
| 2021-09-20 | 53.38 | $34.04 | 158500 |
| 2021-09-17 | 55.46 | $34.68 | 47549 |
| 2021-09-16 | 56.69 | $35.09 | 92200 |
| 2021-09-15 | 57.57 | $34.91 | 244746 |
| 2021-09-14 | 58.62 | $34.99 | 43700 |
| 2021-09-13 | 59.41 | $35.05 | 83100 |
| 2021-09-10 | 60.24 | $34.84 | 58800 |
| 2021-09-09 | 61.14 | $34.91 | 73536 |
| 2021-09-08 | 62.04 | $35.13 | 130900 |
| 2021-09-07 | 62.69 | $35.42 | 48532 |
| 2021-09-03 | 63.00 | $35.35 | 19116 |
| 2021-09-02 | 63.38 | $35.53 | 58106 |
| 2021-09-01 | 63.43 | $35.49 | 39511 |
| 2021-08-31 | 63.51 | $35.31 | 234845 |
| 2021-08-30 | 63.65 | $35.43 | 56000 |
| 2021-08-27 | 63.59 | $35.41 | 108838 |
| 2021-08-26 | 63.55 | $35.21 | 44536 |
| 2021-08-25 | 63.52 | $35.30 | 49200 |
| 2021-08-24 | 63.39 | $35.30 | 105939 |
| 2021-08-23 | 63.26 | $35.31 | 104200 |
| 2021-08-20 | 63.09 | $35.22 | 52037 |
| 2021-08-19 | 62.95 | $35.08 | 32700 |
| 2021-08-18 | 62.82 | $35.29 | 69419 |
| 2021-08-17 | 62.31 | $35.44 | 45500 |
| 2021-08-16 | 61.78 | $35.53 | 35900 |
| 2021-08-13 | 61.17 | $35.67 | 163300 |
| 2021-08-12 | 60.31 | $35.62 | 149900 |
| 2021-08-11 | 59.40 | $35.54 | 65010 |
| 2021-08-10 | 58.45 | $35.40 | 50134 |
| 2021-08-09 | 57.47 | $35.24 | 41000 |
| 2021-08-06 | 56.45 | $35.17 | 69900 |
| 2021-08-05 | 55.39 | $35.12 | 63024 |
| 2021-08-04 | 54.27 | $34.99 | 120844 |
| 2021-08-03 | 53.10 | $34.92 | 103500 |
| 2021-08-02 | 51.88 | $34.66 | 485100 |
| 2021-07-30 | 50.61 | $34.56 | 132300 |
| 2021-07-29 | 49.28 | $34.65 | 122400 |
| 2021-07-28 | 47.82 | $34.49 | 54000 |
| 2021-07-27 | 46.29 | $34.42 | 29519 |
| 2021-07-26 | 44.68 | $34.58 | 30700 |
| 2021-07-23 | 42.87 | $34.58 | 32135 |
| 2021-07-22 | 40.94 | $34.25 | 26233 |
| 2021-07-21 | 38.94 | $34.20 | 33800 |
| 2021-07-20 | 36.83 | $33.71 | 65613 |
| 2021-07-19 | 34.63 | $33.42 | 49200 |
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