Is WisdomTree Dynamic International Equity Fund (DDWM) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Dynamic International Equity Fund (DDWM) research center and poll results.
CBOE : DDWM
WisdomTree Dynamic International Equity Fund
$46.29 USD
-$0.25 (-0.54%)
- Volume
- 180.95K
- Average Volume
- 110.36K
- Market Capitalization
- $935.63M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.85
- Year Low
- $39.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.37
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.54
Average
34.43
Maximum
46.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.37 | $46.29 | 180947 |
| 2026-07-16 | 46.40 | $46.54 | 59300 |
| 2026-07-15 | 46.43 | $46.59 | 46500 |
| 2026-07-14 | 46.44 | $46.41 | 62400 |
| 2026-07-13 | 46.45 | $46.20 | 60111 |
| 2026-07-10 | 46.46 | $46.48 | 43500 |
| 2026-07-09 | 46.41 | $46.14 | 31723 |
| 2026-07-08 | 46.39 | $46.03 | 77922 |
| 2026-07-07 | 46.38 | $46.46 | 42700 |
| 2026-07-06 | 46.34 | $46.91 | 87432 |
| 2026-07-02 | 46.32 | $46.54 | 77710 |
| 2026-07-01 | 46.30 | $46.16 | 79600 |
| 2026-06-30 | 46.32 | $46.18 | 40126 |
| 2026-06-29 | 46.33 | $46.09 | 159617 |
| 2026-06-26 | 46.36 | $45.81 | 153200 |
| 2026-06-25 | 46.41 | $45.91 | 156600 |
| 2026-06-24 | 46.46 | $46.30 | 97417 |
| 2026-06-23 | 46.48 | $46.36 | 139605 |
| 2026-06-22 | 46.49 | $47.07 | 66300 |
| 2026-06-18 | 46.46 | $46.97 | 47200 |
| 2026-06-17 | 46.43 | $46.85 | 52500 |
| 2026-06-16 | 46.38 | $47.09 | 52301 |
| 2026-06-15 | 46.33 | $46.80 | 110418 |
| 2026-06-12 | 46.28 | $46.67 | 87300 |
| 2026-06-11 | 46.26 | $46.47 | 93200 |
| 2026-06-10 | 46.26 | $45.36 | 73700 |
| 2026-06-09 | 46.29 | $45.83 | 78122 |
| 2026-06-08 | 46.31 | $45.73 | 36008 |
| 2026-06-05 | 46.33 | $45.62 | 88216 |
| 2026-06-04 | 46.34 | $46.52 | 66800 |
| 2026-06-03 | 46.33 | $46.26 | 199400 |
| 2026-06-02 | 46.30 | $46.54 | 132900 |
| 2026-06-01 | 46.21 | $46.35 | 95900 |
| 2026-05-29 | 46.16 | $46.76 | 81810 |
| 2026-05-28 | 46.10 | $46.73 | 108500 |
| 2026-05-27 | 46.01 | $46.82 | 94500 |
| 2026-05-26 | 45.94 | $46.86 | 78443 |
| 2026-05-22 | 45.87 | $46.46 | 110100 |
| 2026-05-21 | 45.81 | $46.52 | 790700 |
| 2026-05-20 | 45.76 | $46.34 | 85900 |
| 2026-05-19 | 45.73 | $45.77 | 144935 |
| 2026-05-18 | 45.72 | $46.11 | 75847 |
| 2026-05-15 | 45.73 | $45.79 | 43800 |
| 2026-05-14 | 45.76 | $46.40 | 39549 |
| 2026-05-13 | 45.74 | $46.34 | 127700 |
| 2026-05-12 | 45.73 | $46.04 | 54704 |
| 2026-05-11 | 45.74 | $46.19 | 184500 |
| 2026-05-08 | 45.73 | $46.17 | 73200 |
| 2026-05-07 | 45.73 | $45.87 | 109104 |
| 2026-05-06 | 45.72 | $46.35 | 116017 |
| 2026-05-05 | 45.71 | $45.53 | 118840 |
| 2026-05-04 | 45.66 | $44.83 | 76900 |
| 2026-05-01 | 45.66 | $45.40 | 324541 |
| 2026-04-30 | 45.61 | $45.43 | 178208 |
| 2026-04-29 | 45.57 | $44.95 | 125324 |
| 2026-04-28 | 45.53 | $45.42 | 160944 |
| 2026-04-27 | 45.40 | $45.41 | 104500 |
| 2026-04-24 | 45.27 | $45.38 | 88311 |
| 2026-04-23 | 45.16 | $45.45 | 106000 |
| 2026-04-22 | 45.09 | $45.67 | 71200 |
| 2026-04-21 | 44.97 | $45.59 | 84800 |
| 2026-04-20 | 44.86 | $46.36 | 66016 |
| 2026-04-17 | 44.68 | $46.45 | 128225 |
| 2026-04-16 | 44.56 | $46.03 | 192512 |
| 2026-04-15 | 44.46 | $46.10 | 59600 |
| 2026-04-14 | 44.39 | $46.17 | 74200 |
| 2026-04-13 | 44.30 | $46.12 | 121707 |
| 2026-04-10 | 44.19 | $46.00 | 45812 |
| 2026-04-09 | 44.11 | $45.83 | 139049 |
| 2026-04-08 | 44.06 | $45.99 | 295200 |
| 2026-04-07 | 44.02 | $44.63 | 120154 |
| 2026-04-06 | 44.03 | $44.75 | 91400 |
| 2026-04-02 | 44.03 | $44.48 | 84307 |
| 2026-04-01 | 44.05 | $44.60 | 154521 |
| 2026-03-31 | 44.12 | $44.11 | 92520 |
| 2026-03-30 | 44.18 | $42.93 | 115800 |
| 2026-03-27 | 44.37 | $42.82 | 67000 |
| 2026-03-26 | 44.61 | $43.13 | 145600 |
| 2026-03-25 | 44.84 | $43.99 | 76105 |
| 2026-03-24 | 45.03 | $43.41 | 186900 |
| 2026-03-23 | 45.22 | $43.39 | 472500 |
| 2026-03-20 | 45.41 | $42.68 | 190000 |
| 2026-03-19 | 45.64 | $43.95 | 179700 |
| 2026-03-18 | 45.78 | $44.08 | 149800 |
| 2026-03-17 | 45.92 | $44.66 | 394200 |
| 2026-03-16 | 46.03 | $44.48 | 108700 |
| 2026-03-13 | 46.13 | $43.86 | 101400 |
| 2026-03-12 | 46.27 | $44.35 | 177500 |
| 2026-03-11 | 46.40 | $44.98 | 165237 |
| 2026-03-10 | 46.49 | $45.04 | 139000 |
| 2026-03-09 | 46.57 | $44.92 | 201213 |
| 2026-03-06 | 46.64 | $44.74 | 123523 |
| 2026-03-05 | 46.66 | $44.92 | 127300 |
| 2026-03-04 | 46.71 | $45.89 | 333800 |
| 2026-03-03 | 46.69 | $45.36 | 180943 |
| 2026-03-02 | 46.71 | $46.81 | 83227 |
| 2026-02-27 | 46.63 | $47.62 | 244725 |
| 2026-02-26 | 46.52 | $47.69 | 158900 |
| 2026-02-25 | 46.39 | $47.72 | 119930 |
| 2026-02-24 | 46.28 | $47.30 | 90200 |
| 2026-02-23 | 46.17 | $47.10 | 95626 |
| 2026-02-20 | 46.07 | $47.23 | 99500 |
| 2026-02-19 | 45.96 | $46.82 | 93800 |
| 2026-02-18 | 45.87 | $46.91 | 187930 |
| 2026-02-17 | 45.74 | $46.80 | 251917 |
| 2026-02-13 | 45.66 | $46.58 | 311933 |
| 2026-02-12 | 45.58 | $46.70 | 180300 |
| 2026-02-11 | 45.50 | $46.91 | 168843 |
| 2026-02-10 | 45.39 | $46.77 | 137220 |
| 2026-02-09 | 45.30 | $46.65 | 74925 |
| 2026-02-06 | 45.21 | $46.24 | 136000 |
| 2026-02-05 | 45.12 | $45.18 | 144600 |
| 2026-02-04 | 45.07 | $45.87 | 313100 |
| 2026-02-03 | 45.00 | $45.58 | 351400 |
| 2026-02-02 | 44.93 | $45.65 | 53300 |
| 2026-01-30 | 44.84 | $45.28 | 51900 |
| 2026-01-29 | 44.76 | $45.36 | 146716 |
| 2026-01-28 | 44.67 | $45.06 | 96847 |
| 2026-01-27 | 44.59 | $45.59 | 88115 |
| 2026-01-26 | 44.49 | $45.13 | 115800 |
| 2026-01-23 | 44.42 | $45.08 | 120500 |
| 2026-01-22 | 44.35 | $45.09 | 488600 |
| 2026-01-21 | 44.27 | $44.92 | 227248 |
| 2026-01-20 | 44.20 | $44.43 | 229800 |
| 2026-01-16 | 44.14 | $45.15 | 131700 |
| 2026-01-15 | 44.03 | $45.03 | 257800 |
| 2026-01-14 | 43.92 | $45.01 | 76434 |
| 2026-01-13 | 43.83 | $44.79 | 74900 |
| 2026-01-12 | 43.75 | $45.00 | 83800 |
| 2026-01-09 | 43.65 | $44.82 | 79200 |
| 2026-01-08 | 43.56 | $44.39 | 80100 |
| 2026-01-07 | 43.48 | $44.24 | 122413 |
| 2026-01-06 | 43.40 | $44.30 | 123100 |
| 2026-01-05 | 43.33 | $44.26 | 309900 |
| 2026-01-02 | 43.26 | $43.94 | 180400 |
| 2025-12-31 | 43.20 | $43.54 | 58300 |
| 2025-12-30 | 43.16 | $43.66 | 268000 |
| 2025-12-29 | 43.10 | $43.49 | 116600 |
| 2025-12-26 | 43.07 | $43.61 | 31829 |
| 2025-12-24 | 43.02 | $43.68 | 61008 |
| 2025-12-23 | 42.95 | $43.65 | 86500 |
| 2025-12-22 | 42.87 | $43.47 | 101300 |
| 2025-12-19 | 42.79 | $43.54 | 267400 |
| 2025-12-18 | 42.68 | $43.16 | 106300 |
| 2025-12-17 | 42.61 | $42.92 | 155839 |
| 2025-12-16 | 42.54 | $42.93 | 202106 |
| 2025-12-15 | 42.50 | $43.26 | 196433 |
| 2025-12-12 | 42.45 | $43.04 | 223500 |
| 2025-12-11 | 42.43 | $43.04 | 119400 |
| 2025-12-10 | 42.43 | $42.98 | 116900 |
| 2025-12-09 | 42.41 | $42.81 | 122500 |
| 2025-12-08 | 42.39 | $42.78 | 71300 |
| 2025-12-05 | 42.35 | $42.77 | 149204 |
| 2025-12-04 | 42.30 | $42.97 | 95541 |
| 2025-12-03 | 42.26 | $42.74 | 120710 |
| 2025-12-02 | 42.21 | $42.65 | 79100 |
| 2025-12-01 | 42.18 | $42.59 | 128400 |
| 2025-11-28 | 42.15 | $42.79 | 37402 |
| 2025-11-26 | 42.11 | $42.69 | 103100 |
| 2025-11-25 | 42.08 | $42.21 | 206900 |
| 2025-11-24 | 42.09 | $41.96 | 176813 |
| 2025-11-21 | 42.13 | $41.96 | 115800 |
| 2025-11-20 | 42.14 | $41.27 | 153822 |
| 2025-11-19 | 42.19 | $41.74 | 105943 |
| 2025-11-18 | 42.21 | $41.60 | 118000 |
| 2025-11-17 | 42.23 | $42.05 | 84100 |
| 2025-11-14 | 42.23 | $42.37 | 112000 |
| 2025-11-13 | 42.20 | $42.53 | 197000 |
| 2025-11-12 | 42.17 | $43.05 | 89300 |
| 2025-11-11 | 42.11 | $42.60 | 60100 |
| 2025-11-10 | 42.06 | $42.45 | 37929 |
| 2025-11-07 | 42.01 | $42.00 | 64400 |
| 2025-11-06 | 41.96 | $41.80 | 179047 |
| 2025-11-05 | 41.96 | $42.05 | 367226 |
| 2025-11-04 | 41.96 | $41.83 | 238345 |
| 2025-11-03 | 41.97 | $42.04 | 264700 |
| 2025-10-31 | 41.98 | $41.93 | 61700 |
| 2025-10-30 | 42.00 | $42.09 | 128809 |
| 2025-10-29 | 41.99 | $42.15 | 78537 |
| 2025-10-28 | 41.98 | $42.39 | 61200 |
| 2025-10-27 | 41.95 | $42.60 | 102900 |
| 2025-10-24 | 41.89 | $42.28 | 122700 |
| 2025-10-23 | 41.86 | $42.24 | 313500 |
| 2025-10-22 | 41.81 | $42.10 | 70539 |
| 2025-10-21 | 41.79 | $42.00 | 68748 |
| 2025-10-20 | 41.77 | $42.10 | 74600 |
| 2025-10-17 | 41.75 | $41.86 | 88600 |
| 2025-10-16 | 41.75 | $41.88 | 185227 |
| 2025-10-15 | 41.74 | $41.76 | 102109 |
| 2025-10-14 | 41.74 | $41.65 | 316000 |
| 2025-10-13 | 41.75 | $41.40 | 283612 |
| 2025-10-10 | 41.78 | $41.14 | 129235 |
| 2025-10-09 | 41.81 | $41.77 | 196226 |
| 2025-10-08 | 41.82 | $42.08 | 123009 |
| 2025-10-07 | 41.80 | $42.02 | 319600 |
| 2025-10-06 | 41.78 | $42.19 | 69300 |
| 2025-10-03 | 41.76 | $42.21 | 96400 |
| 2025-10-02 | 41.72 | $41.90 | 128800 |
| 2025-10-01 | 41.69 | $41.94 | 401800 |
| 2025-09-30 | 41.64 | $41.80 | 674346 |
| 2025-09-29 | 41.61 | $41.55 | 233438 |
| 2025-09-26 | 41.59 | $41.62 | 59200 |
| 2025-09-25 | 41.58 | $41.27 | 132900 |
| 2025-09-24 | 41.58 | $41.62 | 61700 |
| 2025-09-23 | 41.58 | $41.67 | 86713 |
| 2025-09-22 | 41.57 | $41.76 | 514200 |
| 2025-09-19 | 41.59 | $41.75 | 40532 |
| 2025-09-18 | 41.58 | $41.74 | 217200 |
| 2025-09-17 | 41.58 | $41.73 | 46100 |
| 2025-09-16 | 41.57 | $41.81 | 91200 |
| 2025-09-15 | 41.56 | $42.00 | 31300 |
| 2025-09-12 | 41.53 | $41.80 | 36900 |
| 2025-09-11 | 41.51 | $42.02 | 90425 |
| 2025-09-10 | 41.48 | $41.60 | 43837 |
| 2025-09-09 | 41.46 | $41.63 | 44300 |
| 2025-09-08 | 41.41 | $41.70 | 48100 |
| 2025-09-05 | 41.37 | $41.39 | 69900 |
| 2025-09-04 | 41.33 | $41.36 | 48300 |
| 2025-09-03 | 41.28 | $41.06 | 55221 |
| 2025-09-02 | 41.23 | $41.07 | 82418 |
| 2025-08-29 | 41.18 | $41.27 | 39740 |
| 2025-08-28 | 41.09 | $41.32 | 60404 |
| 2025-08-27 | 41.00 | $41.35 | 53744 |
| 2025-08-26 | 40.93 | $41.47 | 66721 |
| 2025-08-25 | 40.86 | $41.54 | 100738 |
| 2025-08-22 | 40.79 | $42.09 | 28901 |
| 2025-08-21 | 40.72 | $41.65 | 43600 |
| 2025-08-20 | 40.67 | $41.77 | 45137 |
| 2025-08-19 | 40.62 | $41.57 | 40639 |
| 2025-08-18 | 40.55 | $41.47 | 31137 |
| 2025-08-15 | 40.46 | $41.50 | 52000 |
| 2025-08-14 | 40.37 | $41.38 | 60300 |
| 2025-08-13 | 40.28 | $41.35 | 51227 |
| 2025-08-12 | 40.19 | $41.17 | 100413 |
| 2025-08-11 | 40.10 | $40.79 | 55511 |
| 2025-08-08 | 40.05 | $40.85 | 252500 |
| 2025-08-07 | 40.00 | $40.61 | 110234 |
| 2025-08-06 | 39.98 | $40.33 | 59500 |
| 2025-08-05 | 39.97 | $40.08 | 27640 |
| 2025-08-04 | 39.95 | $40.01 | 42200 |
| 2025-08-01 | 39.93 | $39.46 | 53300 |
| 2025-07-31 | 39.95 | $39.63 | 71911 |
| 2025-07-30 | 39.96 | $39.87 | 51000 |
| 2025-07-29 | 39.95 | $40.15 | 30824 |
| 2025-07-28 | 39.92 | $40.09 | 72700 |
| 2025-07-25 | 39.90 | $40.63 | 44510 |
| 2025-07-24 | 39.84 | $40.64 | 70101 |
| 2025-07-23 | 39.76 | $40.89 | 101300 |
| 2025-07-22 | 39.70 | $40.05 | 74430 |
| 2025-07-21 | 39.67 | $39.78 | 1.1M |
| 2025-07-18 | 39.64 | $39.54 | 94446 |
| 2025-07-17 | 39.64 | $39.67 | 47834 |
| 2025-07-16 | 39.61 | $39.57 | 42618 |
| 2025-07-15 | 39.63 | $39.39 | 85600 |
| 2025-07-14 | 39.64 | $39.83 | 128722 |
| 2025-07-11 | 39.65 | $39.86 | 298632 |
| 2025-07-10 | 39.65 | $40.08 | 65100 |
| 2025-07-09 | 39.64 | $40.08 | 83229 |
| 2025-07-08 | 39.62 | $39.79 | 55500 |
| 2025-07-07 | 39.62 | $39.54 | 50901 |
| 2025-07-03 | 39.63 | $39.88 | 97500 |
| 2025-07-02 | 39.62 | $39.82 | 127300 |
| 2025-07-01 | 39.60 | $39.68 | 55931 |
| 2025-06-30 | 39.61 | $39.66 | 72318 |
| 2025-06-27 | 39.60 | $39.71 | 104400 |
| 2025-06-26 | 39.58 | $39.33 | 537900 |
| 2025-06-25 | 39.57 | $38.95 | 45700 |
| 2025-06-24 | 39.60 | $39.74 | 88900 |
| 2025-06-23 | 39.57 | $39.46 | 82500 |
| 2025-06-20 | 39.55 | $39.21 | 27230 |
| 2025-06-18 | 39.55 | $39.45 | 94500 |
| 2025-06-17 | 39.55 | $39.26 | 73327 |
| 2025-06-16 | 39.55 | $39.79 | 70800 |
| 2025-06-13 | 39.51 | $39.69 | 44500 |
| 2025-06-12 | 39.46 | $40.05 | 50200 |
| 2025-06-11 | 39.37 | $39.87 | 72321 |
| 2025-06-10 | 39.31 | $39.80 | 54433 |
| 2025-06-09 | 39.24 | $39.78 | 50100 |
| 2025-06-06 | 39.17 | $39.78 | 82400 |
| 2025-06-05 | 39.10 | $39.66 | 108924 |
| 2025-06-04 | 39.03 | $39.65 | 71900 |
| 2025-06-03 | 38.97 | $39.56 | 63002 |
| 2025-06-02 | 38.91 | $39.76 | 207000 |
| 2025-05-30 | 38.84 | $39.42 | 56200 |
| 2025-05-29 | 38.75 | $39.32 | 369222 |
| 2025-05-28 | 38.68 | $39.25 | 69400 |
| 2025-05-27 | 38.62 | $39.54 | 166549 |
| 2025-05-23 | 38.53 | $39.16 | 97700 |
| 2025-05-22 | 38.45 | $39.06 | 89323 |
| 2025-05-21 | 38.37 | $39.24 | 143500 |
| 2025-05-20 | 38.27 | $39.44 | 299100 |
| 2025-05-19 | 38.15 | $39.21 | 103600 |
| 2025-05-16 | 38.01 | $38.91 | 41712 |
| 2025-05-15 | 37.89 | $38.76 | 99037 |
| 2025-05-14 | 37.75 | $38.32 | 109300 |
| 2025-05-13 | 37.64 | $38.49 | 74033 |
| 2025-05-12 | 37.51 | $38.55 | 121700 |
| 2025-05-09 | 37.35 | $38.36 | 83523 |
| 2025-05-08 | 37.15 | $38.26 | 1.4M |
| 2025-05-07 | 37.00 | $38.33 | 87500 |
| 2025-05-06 | 36.73 | $38.43 | 42400 |
| 2025-05-05 | 36.46 | $38.37 | 34000 |
| 2025-05-02 | 36.22 | $38.30 | 29200 |
| 2025-05-01 | 36.11 | $37.75 | 47600 |
| 2025-04-30 | 36.07 | $37.90 | 85100 |
| 2025-04-29 | 36.01 | $37.99 | 131104 |
| 2025-04-28 | 35.95 | $37.84 | 58500 |
| 2025-04-25 | 35.91 | $37.54 | 78900 |
| 2025-04-24 | 35.89 | $37.50 | 91606 |
| 2025-04-23 | 35.88 | $37.17 | 68600 |
| 2025-04-22 | 35.89 | $37.06 | 139100 |
| 2025-04-21 | 35.90 | $36.33 | 30000 |
| 2025-04-17 | 35.95 | $36.47 | 34200 |
| 2025-04-16 | 35.99 | $36.11 | 49400 |
| 2025-04-15 | 36.07 | $36.11 | 224002 |
| 2025-04-14 | 36.13 | $35.74 | 136338 |
| 2025-04-11 | 36.22 | $35.46 | 1.2M |
| 2025-04-10 | 36.31 | $34.41 | 119000 |
| 2025-04-09 | 36.41 | $35.16 | 144601 |
| 2025-04-08 | 36.49 | $32.86 | 55830 |
| 2025-04-07 | 36.67 | $33.03 | 178921 |
| 2025-04-04 | 36.86 | $33.66 | 69241 |
| 2025-04-03 | 37.04 | $36.20 | 44800 |
| 2025-04-02 | 37.07 | $36.85 | 151100 |
| 2025-04-01 | 37.08 | $36.78 | 33800 |
| 2025-03-31 | 37.07 | $36.79 | 67046 |
| 2025-03-28 | 37.08 | $36.89 | 25500 |
| 2025-03-27 | 37.07 | $37.23 | 96400 |
| 2025-03-26 | 37.04 | $37.27 | 226800 |
| 2025-03-25 | 37.01 | $37.46 | 118900 |
| 2025-03-24 | 36.96 | $37.27 | 364711 |
| 2025-03-21 | 36.92 | $37.22 | 22600 |
| 2025-03-20 | 36.88 | $37.32 | 63217 |
| 2025-03-19 | 36.83 | $37.60 | 47400 |
| 2025-03-18 | 36.77 | $37.49 | 29700 |
| 2025-03-17 | 36.74 | $37.47 | 33000 |
| 2025-03-14 | 36.70 | $37.16 | 122100 |
| 2025-03-13 | 36.67 | $36.58 | 32100 |
| 2025-03-12 | 36.66 | $36.71 | 49124 |
| 2025-03-11 | 36.65 | $36.47 | 104423 |
| 2025-03-10 | 36.63 | $36.72 | 41614 |
| 2025-03-07 | 36.59 | $37.31 | 91300 |
| 2025-03-06 | 36.53 | $36.82 | 135918 |
| 2025-03-05 | 36.49 | $37.07 | 42800 |
| 2025-03-04 | 36.42 | $36.63 | 343300 |
| 2025-03-03 | 36.37 | $36.93 | 39116 |
| 2025-02-28 | 36.32 | $36.73 | 78226 |
| 2025-02-27 | 36.28 | $36.55 | 221900 |
| 2025-02-26 | 36.24 | $36.59 | 128442 |
| 2025-02-25 | 36.19 | $36.62 | 36423 |
| 2025-02-24 | 36.13 | $36.39 | 54023 |
| 2025-02-21 | 36.08 | $36.34 | 36600 |
| 2025-02-20 | 36.04 | $36.41 | 42313 |
| 2025-02-19 | 35.97 | $36.45 | 26236 |
| 2025-02-18 | 35.91 | $36.90 | 30600 |
| 2025-02-14 | 35.81 | $36.57 | 27846 |
| 2025-02-13 | 35.72 | $36.60 | 33617 |
| 2025-02-12 | 35.62 | $36.47 | 36349 |
| 2025-02-11 | 35.51 | $36.33 | 163539 |
| 2025-02-10 | 35.40 | $36.21 | 151300 |
| 2025-02-07 | 35.31 | $35.92 | 17100 |
| 2025-02-06 | 35.24 | $36.12 | 23823 |
| 2025-02-05 | 35.17 | $35.95 | 15837 |
| 2025-02-04 | 35.10 | $35.73 | 61844 |
| 2025-02-03 | 35.03 | $35.62 | 34600 |
| 2025-01-31 | 34.97 | $35.81 | 21300 |
| 2025-01-30 | 34.90 | $36.06 | 1.3M |
| 2025-01-29 | 34.81 | $35.71 | 139500 |
| 2025-01-28 | 34.74 | $35.61 | 57600 |
| 2025-01-27 | 34.68 | $35.44 | 75300 |
| 2025-01-24 | 34.63 | $35.40 | 29828 |
| 2025-01-23 | 34.58 | $35.40 | 28304 |
| 2025-01-22 | 34.51 | $35.08 | 58422 |
| 2025-01-21 | 34.46 | $35.23 | 46100 |
| 2025-01-17 | 34.40 | $34.94 | 18800 |
| 2025-01-16 | 34.38 | $34.71 | 37924 |
| 2025-01-15 | 34.38 | $34.64 | 172800 |
| 2025-01-14 | 34.39 | $34.26 | 102526 |
| 2025-01-13 | 34.42 | $34.25 | 19100 |
| 2025-01-10 | 34.46 | $34.31 | 42246 |
| 2025-01-08 | 34.49 | $34.58 | 16702 |
| 2025-01-07 | 34.51 | $34.62 | 44912 |
| 2025-01-06 | 34.52 | $34.57 | 36900 |
| 2025-01-03 | 34.54 | $34.45 | 35400 |
| 2025-01-02 | 34.56 | $34.39 | 35600 |
| 2024-12-31 | 34.58 | $34.38 | 70100 |
| 2024-12-30 | 34.60 | $34.23 | 37100 |
| 2024-12-27 | 34.62 | $34.34 | 20000 |
| 2024-12-26 | 34.61 | $34.42 | 20900 |
| 2024-12-24 | 34.61 | $34.45 | 4335 |
| 2024-12-23 | 34.61 | $34.28 | 25700 |
| 2024-12-20 | 34.62 | $34.04 | 13900 |
| 2024-12-19 | 34.64 | $34.13 | 48900 |
| 2024-12-18 | 34.65 | $34.05 | 16043 |
| 2024-12-17 | 34.66 | $34.49 | 57900 |
| 2024-12-16 | 34.66 | $34.68 | 40500 |
| 2024-12-13 | 34.64 | $34.85 | 13200 |
| 2024-12-12 | 34.61 | $34.84 | 53500 |
| 2024-12-11 | 34.58 | $35.04 | 18600 |
| 2024-12-10 | 34.53 | $34.90 | 21531 |
| 2024-12-09 | 34.52 | $34.96 | 68300 |
| 2024-12-06 | 34.51 | $34.86 | 108926 |
| 2024-12-05 | 34.51 | $34.96 | 13900 |
| 2024-12-04 | 34.50 | $34.86 | 26937 |
| 2024-12-03 | 34.51 | $34.86 | 291600 |
| 2024-12-02 | 34.50 | $34.70 | 76826 |
| 2024-11-29 | 34.50 | $34.62 | 3815 |
| 2024-11-27 | 34.50 | $34.27 | 33300 |
| 2024-11-26 | 34.53 | $34.27 | 24326 |
| 2024-11-25 | 34.57 | $34.50 | 34222 |
| 2024-11-22 | 34.60 | $34.54 | 17900 |
| 2024-11-21 | 34.62 | $34.35 | 25900 |
| 2024-11-20 | 34.66 | $34.36 | 16600 |
| 2024-11-19 | 34.69 | $34.33 | 14516 |
| 2024-11-18 | 34.73 | $34.35 | 28145 |
| 2024-11-15 | 34.79 | $34.34 | 82649 |
| 2024-11-14 | 34.85 | $34.31 | 42000 |
| 2024-11-13 | 34.91 | $34.19 | 38500 |
| 2024-11-12 | 34.98 | $34.14 | 20900 |
| 2024-11-11 | 35.03 | $34.68 | 20700 |
| 2024-11-08 | 35.08 | $34.62 | 51300 |
| 2024-11-07 | 35.13 | $35.03 | 32048 |
| 2024-11-06 | 35.14 | $34.71 | 22400 |
| 2024-11-05 | 35.18 | $34.97 | 16916 |
| 2024-11-04 | 35.20 | $34.73 | 18504 |
| 2024-11-01 | 35.23 | $34.74 | 22949 |
| 2024-10-31 | 35.27 | $34.60 | 24800 |
| 2024-10-30 | 35.30 | $34.87 | 24800 |
| 2024-10-29 | 35.34 | $34.97 | 29201 |
| 2024-10-28 | 35.37 | $35.24 | 23000 |
| 2024-10-25 | 35.40 | $34.94 | 68100 |
| 2024-10-24 | 35.45 | $35.06 | 30939 |
| 2024-10-23 | 35.51 | $34.91 | 32700 |
| 2024-10-22 | 35.54 | $35.14 | 28918 |
| 2024-10-21 | 35.58 | $35.52 | 39300 |
| 2024-10-18 | 35.59 | $35.69 | 18400 |
| 2024-10-17 | 35.60 | $35.45 | 24739 |
| 2024-10-16 | 35.63 | $35.50 | 39900 |
| 2024-10-15 | 35.64 | $35.31 | 24600 |
| 2024-10-14 | 35.66 | $35.62 | 30800 |
| 2024-10-11 | 35.67 | $35.51 | 19334 |
| 2024-10-10 | 35.67 | $35.38 | 29100 |
| 2024-10-09 | 35.67 | $35.40 | 31237 |
| 2024-10-08 | 35.67 | $35.33 | 18100 |
| 2024-10-07 | 35.66 | $35.39 | 15434 |
| 2024-10-04 | 35.66 | $35.60 | 35600 |
| 2024-10-03 | 35.63 | $35.26 | 25013 |
| 2024-10-02 | 35.65 | $35.50 | 21540 |
| 2024-10-01 | 35.64 | $35.59 | 35300 |
| 2024-09-30 | 35.64 | $35.86 | 32021 |
| 2024-09-27 | 35.65 | $36.02 | 26240 |
| 2024-09-26 | 35.65 | $36.14 | 31728 |
| 2024-09-25 | 35.63 | $35.53 | 80700 |
| 2024-09-24 | 35.65 | $36.01 | 25110 |
| 2024-09-23 | 35.64 | $35.79 | 337613 |
| 2024-09-20 | 35.65 | $35.85 | 21900 |
| 2024-09-19 | 35.62 | $36.07 | 29800 |
| 2024-09-18 | 35.59 | $35.56 | 17700 |
| 2024-09-17 | 35.57 | $35.72 | 16600 |
| 2024-09-16 | 35.56 | $35.81 | 13500 |
| 2024-09-13 | 35.51 | $35.58 | 17200 |
| 2024-09-12 | 35.46 | $35.43 | 24700 |
| 2024-09-11 | 35.40 | $35.27 | 53711 |
| 2024-09-10 | 35.35 | $35.19 | 14900 |
| 2024-09-09 | 35.27 | $35.35 | 31500 |
| 2024-09-06 | 35.18 | $35.03 | 22021 |
| 2024-09-05 | 35.10 | $35.60 | 144400 |
| 2024-09-04 | 34.98 | $35.38 | 100444 |
| 2024-09-03 | 34.84 | $35.58 | 17001 |
| 2024-08-30 | 34.70 | $36.10 | 16200 |
| 2024-08-29 | 34.57 | $35.99 | 17136 |
| 2024-08-28 | 34.48 | $35.84 | 14000 |
| 2024-08-27 | 34.44 | $35.92 | 13509 |
| 2024-08-26 | 34.38 | $35.83 | 14131 |
| 2024-08-23 | 34.33 | $35.86 | 38640 |
| 2024-08-22 | 34.28 | $35.31 | 14100 |
| 2024-08-21 | 34.24 | $35.52 | 28700 |
| 2024-08-20 | 34.19 | $35.17 | 16100 |
| 2024-08-19 | 34.18 | $35.37 | 55213 |
| 2024-08-16 | 34.17 | $34.84 | 27706 |
| 2024-08-15 | 34.17 | $34.68 | 11900 |
| 2024-08-14 | 34.19 | $34.26 | 12441 |
| 2024-08-13 | 34.24 | $34.08 | 10800 |
| 2024-08-12 | 34.30 | $33.65 | 14200 |
| 2024-08-09 | 34.37 | $33.61 | 28705 |
| 2024-08-08 | 34.46 | $33.46 | 36519 |
| 2024-08-07 | 34.54 | $33.07 | 33626 |
| 2024-08-06 | 34.63 | $32.74 | 27229 |
| 2024-08-05 | 34.72 | $32.70 | 49224 |
| 2024-08-02 | 34.81 | $33.58 | 36200 |
| 2024-08-01 | 34.87 | $34.06 | 34225 |
| 2024-07-31 | 34.89 | $35.02 | 122000 |
| 2024-07-30 | 34.85 | $34.85 | 16939 |
| 2024-07-29 | 34.82 | $34.71 | 20500 |
| 2024-07-26 | 34.79 | $34.84 | 20307 |
| 2024-07-25 | 34.75 | $34.49 | 19500 |
| 2024-07-24 | 34.72 | $34.63 | 20041 |
| 2024-07-23 | 34.69 | $34.97 | 12100 |
| 2024-07-22 | 34.68 | $35.19 | 20848 |
| 2024-07-19 | 34.64 | $34.83 | 15700 |
| 2024-07-18 | 34.62 | $35.04 | 30706 |
| 2024-07-17 | 34.59 | $35.29 | 21400 |
| 2024-07-16 | 34.54 | $35.31 | 22306 |
| 2024-07-15 | 34.48 | $35.07 | 51600 |
| 2024-07-12 | 34.44 | $35.37 | 19200 |
| 2024-07-11 | 34.42 | $35.00 | 26300 |
| 2024-07-10 | 34.40 | $34.92 | 19700 |
| 2024-07-09 | 34.40 | $34.43 | 24144 |
| 2024-07-08 | 34.43 | $34.56 | 23700 |
| 2024-07-05 | 34.46 | $34.76 | 12000 |
| 2024-07-03 | 34.47 | $34.59 | 7800 |
| 2024-07-02 | 34.49 | $34.22 | 26103 |
| 2024-07-01 | 34.54 | $34.16 | 15427 |
| 2024-06-28 | 34.58 | $34.06 | 20917 |
| 2024-06-27 | 34.62 | $34.02 | 48800 |
| 2024-06-26 | 34.64 | $33.98 | 26514 |
| 2024-06-25 | 34.69 | $34.12 | 62711 |
| 2024-06-24 | 34.73 | $34.65 | 12803 |
| 2024-06-21 | 34.72 | $34.33 | 18800 |
| 2024-06-20 | 34.75 | $34.57 | 17140 |
| 2024-06-18 | 34.77 | $34.37 | 23300 |
| 2024-06-17 | 34.81 | $34.27 | 13738 |
| 2024-06-14 | 34.86 | $34.08 | 115331 |
| 2024-06-13 | 34.90 | $34.40 | 31806 |
| 2024-06-12 | 34.94 | $34.87 | 33400 |
| 2024-06-11 | 34.95 | $34.54 | 77400 |
| 2024-06-10 | 34.96 | $34.98 | 673500 |
| 2024-06-07 | 34.96 | $34.98 | 15200 |
| 2024-06-06 | 34.94 | $35.15 | 97443 |
| 2024-06-05 | 34.91 | $35.14 | 9300 |
| 2024-06-04 | 34.88 | $34.95 | 17117 |
| 2024-06-03 | 34.86 | $35.11 | 22700 |
| 2024-05-31 | 34.81 | $35.08 | 14749 |
| 2024-05-30 | 34.75 | $34.79 | 16300 |
| 2024-05-29 | 34.70 | $34.52 | 26300 |
| 2024-05-28 | 34.66 | $34.86 | 49538 |
| 2024-05-24 | 34.63 | $34.88 | 54400 |
| 2024-05-23 | 34.58 | $34.60 | 15200 |
| 2024-05-22 | 34.54 | $34.82 | 21435 |
| 2024-05-21 | 34.49 | $35.08 | 23900 |
| 2024-05-20 | 34.43 | $35.16 | 21800 |
| 2024-05-17 | 34.36 | $35.15 | 24800 |
| 2024-05-16 | 34.27 | $34.97 | 14400 |
| 2024-05-15 | 34.18 | $35.10 | 73933 |
| 2024-05-14 | 34.09 | $35.04 | 39400 |
| 2024-05-13 | 33.99 | $34.88 | 24225 |
| 2024-05-10 | 33.92 | $34.86 | 19400 |
| 2024-05-09 | 33.85 | $34.70 | 17500 |
| 2024-05-08 | 33.81 | $34.58 | 25710 |
| 2024-05-07 | 33.77 | $34.56 | 12900 |
| 2024-05-06 | 33.74 | $34.38 | 11916 |
| 2024-05-03 | 33.73 | $34.09 | 8200 |
| 2024-05-02 | 33.71 | $33.93 | 8800 |
| 2024-05-01 | 33.71 | $33.75 | 27300 |
| 2024-04-30 | 33.72 | $33.85 | 9112 |
| 2024-04-29 | 33.72 | $34.12 | 13809 |
| 2024-04-26 | 33.72 | $34.02 | 11000 |
| 2024-04-25 | 33.73 | $33.71 | 12044 |
| 2024-04-24 | 33.76 | $33.87 | 28900 |
| 2024-04-23 | 33.76 | $33.95 | 23200 |
| 2024-04-22 | 33.76 | $33.74 | 17300 |
| 2024-04-19 | 33.77 | $33.32 | 30218 |
| 2024-04-18 | 33.81 | $33.20 | 33100 |
| 2024-04-17 | 33.85 | $33.15 | 21445 |
| 2024-04-16 | 33.89 | $33.15 | 10400 |
| 2024-04-15 | 33.91 | $33.47 | 8940 |
| 2024-04-12 | 33.92 | $33.50 | 161900 |
| 2024-04-11 | 33.91 | $33.87 | 15405 |
| 2024-04-10 | 33.90 | $33.81 | 13143 |
| 2024-04-09 | 33.89 | $33.99 | 16800 |
| 2024-04-08 | 33.85 | $34.03 | 18300 |
| 2024-04-05 | 33.82 | $33.86 | 7900 |
| 2024-04-04 | 33.80 | $33.80 | 18100 |
| 2024-04-03 | 33.78 | $34.02 | 47900 |
| 2024-04-02 | 33.74 | $33.85 | 44314 |
| 2024-04-01 | 33.70 | $34.16 | 23332 |
| 2024-03-28 | 33.65 | $34.20 | 18500 |
| 2024-03-27 | 33.59 | $34.22 | 43711 |
| 2024-03-26 | 33.52 | $33.98 | 13347 |
| 2024-03-25 | 33.47 | $33.90 | 10800 |
| 2024-03-22 | 33.43 | $33.94 | 8333 |
| 2024-03-21 | 33.38 | $34.11 | 9800 |
| 2024-03-20 | 33.32 | $34.05 | 22917 |
| 2024-03-19 | 33.25 | $33.81 | 16600 |
| 2024-03-18 | 33.19 | $33.62 | 69449 |
| 2024-03-15 | 33.13 | $33.60 | 14312 |
| 2024-03-14 | 33.07 | $33.42 | 14000 |
| 2024-03-13 | 33.00 | $33.60 | 7800 |
| 2024-03-12 | 32.91 | $33.56 | 32219 |
| 2024-03-11 | 32.83 | $33.29 | 9200 |
| 2024-03-08 | 32.77 | $33.43 | 16100 |
| 2024-03-07 | 32.70 | $33.50 | 9800 |
| 2024-03-06 | 32.62 | $33.35 | 28443 |
| 2024-03-05 | 32.56 | $33.11 | 11400 |
| 2024-03-04 | 32.49 | $33.09 | 20300 |
| 2024-03-01 | 32.44 | $33.16 | 24300 |
| 2024-02-29 | 32.39 | $33.00 | 31138 |
| 2024-02-28 | 32.35 | $32.86 | 32400 |
| 2024-02-27 | 32.31 | $33.08 | 17727 |
| 2024-02-26 | 32.27 | $32.93 | 29600 |
| 2024-02-23 | 32.22 | $33.02 | 71601 |
| 2024-02-22 | 32.17 | $32.93 | 37800 |
| 2024-02-21 | 32.11 | $32.65 | 23213 |
| 2024-02-20 | 32.06 | $32.59 | 30422 |
| 2024-02-16 | 32.02 | $32.42 | 348700 |
| 2024-02-15 | 31.98 | $32.39 | 57200 |
| 2024-02-14 | 31.94 | $32.04 | 10023 |
| 2024-02-13 | 31.91 | $31.72 | 22733 |
| 2024-02-12 | 31.91 | $32.12 | 45634 |
| 2024-02-09 | 31.91 | $32.00 | 32943 |
| 2024-02-08 | 31.91 | $31.96 | 32943 |
| 2024-02-07 | 31.92 | $32.02 | 15400 |
| 2024-02-06 | 31.92 | $32.05 | 16316 |
| 2024-02-05 | 31.92 | $31.85 | 12600 |
| 2024-02-02 | 31.93 | $32.05 | 15600 |
| 2024-02-01 | 31.92 | $32.21 | 24400 |
| 2024-01-31 | 31.90 | $32.02 | 12800 |
| 2024-01-30 | 31.90 | $32.17 | 13724 |
| 2024-01-29 | 31.90 | $32.18 | 9814 |
| 2024-01-26 | 31.89 | $32.08 | 30515 |
| 2024-01-25 | 31.90 | $31.89 | 24900 |
| 2024-01-24 | 31.91 | $31.80 | 24233 |
| 2024-01-23 | 31.92 | $31.63 | 12200 |
| 2024-01-22 | 31.94 | $31.73 | 26841 |
| 2024-01-19 | 31.95 | $31.64 | 62400 |
| 2024-01-18 | 31.97 | $31.60 | 15600 |
| 2024-01-17 | 31.98 | $31.41 | 11000 |
| 2024-01-16 | 31.99 | $31.71 | 21800 |
| 2024-01-12 | 32.00 | $32.16 | 13212 |
| 2024-01-11 | 31.98 | $32.04 | 16600 |
| 2024-01-10 | 31.96 | $32.14 | 37939 |
| 2024-01-09 | 31.93 | $31.95 | 45800 |
| 2024-01-08 | 31.91 | $32.22 | 21300 |
| 2024-01-05 | 31.87 | $31.93 | 56300 |
| 2024-01-04 | 31.84 | $31.96 | 37200 |
| 2024-01-03 | 31.80 | $31.73 | 31700 |
| 2024-01-02 | 31.78 | $31.97 | 36006 |
| 2023-12-29 | 31.75 | $32.18 | 46800 |
| 2023-12-28 | 31.70 | $32.10 | 30300 |
| 2023-12-27 | 31.66 | $32.18 | 15400 |
| 2023-12-26 | 31.60 | $32.12 | 19739 |
| 2023-12-22 | 31.55 | $31.97 | 23746 |
| 2023-12-21 | 31.52 | $32.13 | 22800 |
| 2023-12-20 | 31.46 | $31.81 | 32900 |
| 2023-12-19 | 31.42 | $32.01 | 35511 |
| 2023-12-18 | 31.37 | $31.80 | 26400 |
| 2023-12-15 | 31.34 | $31.70 | 18600 |
| 2023-12-14 | 31.29 | $31.92 | 31100 |
| 2023-12-13 | 31.23 | $31.83 | 18427 |
| 2023-12-12 | 31.18 | $31.57 | 38200 |
| 2023-12-11 | 31.13 | $31.59 | 10721 |
| 2023-12-08 | 31.07 | $31.52 | 19600 |
| 2023-12-07 | 31.01 | $31.34 | 13637 |
| 2023-12-06 | 30.95 | $31.34 | 11903 |
| 2023-12-05 | 30.89 | $31.23 | 38200 |
| 2023-12-04 | 30.85 | $31.26 | 28733 |
| 2023-12-01 | 30.81 | $31.41 | 202800 |
| 2023-11-30 | 30.77 | $31.24 | 14800 |
| 2023-11-29 | 30.71 | $31.14 | 47111 |
| 2023-11-28 | 30.65 | $31.08 | 11015 |
| 2023-11-27 | 30.58 | $31.10 | 13300 |
| 2023-11-24 | 30.50 | $31.28 | 12004 |
| 2023-11-22 | 30.41 | $31.07 | 13000 |
| 2023-11-21 | 30.34 | $30.95 | 11735 |
| 2023-11-20 | 30.28 | $31.05 | 33500 |
| 2023-11-17 | 30.20 | $31.09 | 50900 |
| 2023-11-16 | 30.12 | $30.76 | 18800 |
| 2023-11-15 | 30.08 | $30.84 | 20435 |
| 2023-11-14 | 30.05 | $30.81 | 15017 |
| 2023-11-13 | 30.04 | $30.48 | 18900 |
| 2023-11-10 | 30.04 | $30.38 | 19211 |
| 2023-11-09 | 30.04 | $30.25 | 21900 |
| 2023-11-08 | 30.06 | $30.16 | 23000 |
| 2023-11-07 | 30.08 | $30.24 | 46924 |
| 2023-11-06 | 30.10 | $30.41 | 22610 |
| 2023-11-03 | 30.09 | $30.54 | 23600 |
| 2023-11-02 | 30.08 | $30.54 | 42846 |
| 2023-11-01 | 30.05 | $30.11 | 31226 |
| 2023-10-31 | 30.03 | $29.89 | 15200 |
| 2023-10-30 | 30.03 | $29.65 | 17425 |
| 2023-10-27 | 30.06 | $29.40 | 91113 |
| 2023-10-26 | 30.11 | $29.52 | 24414 |
| 2023-10-25 | 30.17 | $29.65 | 17600 |
| 2023-10-24 | 30.21 | $29.75 | 9000 |
| 2023-10-23 | 30.24 | $29.48 | 19000 |
| 2023-10-20 | 30.31 | $29.61 | 25446 |
| 2023-10-19 | 30.38 | $29.91 | 13300 |
| 2023-10-18 | 30.44 | $30.22 | 23300 |
| 2023-10-17 | 30.51 | $30.54 | 23400 |
| 2023-10-16 | 30.57 | $30.56 | 10739 |
| 2023-10-13 | 30.61 | $30.36 | 25226 |
| 2023-10-12 | 30.67 | $30.61 | 13702 |
| 2023-10-11 | 30.73 | $30.66 | 16603 |
| 2023-10-10 | 30.75 | $30.61 | 72000 |
| 2023-10-09 | 30.78 | $30.23 | 13900 |
| 2023-10-06 | 30.83 | $30.31 | 22400 |
| 2023-10-05 | 30.87 | $29.94 | 55811 |
| 2023-10-04 | 30.92 | $29.72 | 86338 |
| 2023-10-03 | 30.98 | $29.91 | 15709 |
| 2023-10-02 | 31.04 | $30.24 | 28800 |
| 2023-09-29 | 31.09 | $30.46 | 49636 |
| 2023-09-28 | 31.12 | $30.60 | 82206 |
| 2023-09-27 | 31.15 | $30.45 | 40500 |
| 2023-09-26 | 31.18 | $30.45 | 15400 |
| 2023-09-25 | 31.20 | $30.73 | 25912 |
| 2023-09-22 | 31.19 | $31.16 | 14100 |
| 2023-09-21 | 31.15 | $31.13 | 21142 |
| 2023-09-20 | 31.12 | $31.58 | 30900 |
| 2023-09-19 | 31.07 | $31.64 | 6300 |
| 2023-09-18 | 31.01 | $31.47 | 19107 |
| 2023-09-15 | 30.95 | $31.57 | 12203 |
| 2023-09-14 | 30.89 | $31.68 | 54600 |
| 2023-09-13 | 30.83 | $31.15 | 17405 |
| 2023-09-12 | 30.81 | $31.22 | 33300 |
| 2023-09-11 | 30.81 | $31.24 | 12600 |
| 2023-09-08 | 30.81 | $30.97 | 12100 |
| 2023-09-07 | 30.83 | $30.97 | 14700 |
| 2023-09-06 | 30.85 | $31.05 | 14805 |
| 2023-09-05 | 30.85 | $31.10 | 16600 |
| 2023-09-01 | 30.87 | $31.18 | 11446 |
| 2023-08-31 | 30.86 | $31.05 | 10202 |
| 2023-08-30 | 30.86 | $31.16 | 21602 |
| 2023-08-29 | 30.86 | $31.19 | 9718 |
| 2023-08-28 | 30.89 | $30.82 | 7947 |
| 2023-08-25 | 30.95 | $30.52 | 20400 |
| 2023-08-24 | 31.02 | $30.29 | 135434 |
| 2023-08-23 | 31.09 | $30.64 | 15800 |
| 2023-08-22 | 31.14 | $30.44 | 20700 |
| 2023-08-21 | 31.21 | $30.46 | 12900 |
| 2023-08-18 | 31.27 | $30.35 | 17621 |
| 2023-08-17 | 31.33 | $30.41 | 16200 |
| 2023-08-16 | 31.39 | $30.48 | 32300 |
| 2023-08-15 | 31.44 | $30.72 | 18743 |
| 2023-08-14 | 31.47 | $31.11 | 14737 |
| 2023-08-11 | 31.46 | $31.24 | 23238 |
| 2023-08-10 | 31.46 | $31.40 | 13800 |
| 2023-08-09 | 31.45 | $31.29 | 10737 |
| 2023-08-08 | 31.43 | $31.18 | 16600 |
| 2023-08-07 | 31.41 | $31.39 | 18500 |
| 2023-08-04 | 31.36 | $31.12 | 14624 |
| 2023-08-03 | 31.33 | $31.05 | 10500 |
| 2023-08-02 | 31.30 | $31.15 | 24700 |
| 2023-08-01 | 31.30 | $31.67 | 33341 |
| 2023-07-31 | 31.28 | $32.00 | 25500 |
| 2023-07-28 | 31.25 | $31.96 | 12800 |
| 2023-07-27 | 31.19 | $31.73 | 27200 |
| 2023-07-26 | 31.16 | $31.71 | 10314 |
| 2023-07-25 | 31.12 | $31.72 | 17000 |
| 2023-07-24 | 31.06 | $31.67 | 36600 |
| 2023-07-21 | 31.03 | $31.64 | 17300 |
| 2023-07-20 | 31.03 | $31.52 | 18300 |
| 2023-07-19 | 31.05 | $31.46 | 36400 |
| 2023-07-18 | 31.07 | $31.32 | 34727 |
| 2023-07-17 | 31.11 | $31.06 | 61813 |
| 2023-07-14 | 31.17 | $31.12 | 48502 |
| 2023-07-13 | 31.21 | $31.23 | 27044 |
| 2023-07-12 | 31.23 | $30.98 | 23306 |
| 2023-07-11 | 31.26 | $30.69 | 33400 |
| 2023-07-10 | 31.29 | $30.49 | 19000 |
| 2023-07-07 | 31.34 | $30.50 | 16000 |
| 2023-07-06 | 31.37 | $30.46 | 78400 |
| 2023-07-05 | 31.42 | $31.06 | 29020 |
| 2023-07-03 | 31.42 | $31.34 | 31000 |
| 2023-06-30 | 31.42 | $31.25 | 102800 |
| 2023-06-29 | 31.39 | $30.93 | 227204 |
| 2023-06-28 | 31.36 | $31.00 | 62300 |
| 2023-06-27 | 31.35 | $30.88 | 174914 |
| 2023-06-26 | 31.36 | $30.60 | 234845 |
| 2023-06-23 | 31.37 | $31.12 | 363632 |
| 2023-06-22 | 31.35 | $31.65 | 40200 |
| 2023-06-21 | 31.33 | $31.91 | 12131 |
| 2023-06-20 | 31.31 | $31.84 | 34500 |
| 2023-06-16 | 31.30 | $32.16 | 10036 |
| 2023-06-15 | 31.26 | $32.18 | 24918 |
| 2023-06-14 | 31.22 | $31.89 | 26446 |
| 2023-06-13 | 31.20 | $31.73 | 34213 |
| 2023-06-12 | 31.20 | $31.47 | 17300 |
| 2023-06-09 | 31.20 | $31.41 | 15609 |
| 2023-06-08 | 31.20 | $31.44 | 32100 |
| 2023-06-07 | 31.21 | $31.14 | 21000 |
| 2023-06-06 | 31.24 | $31.36 | 26500 |
| 2023-06-05 | 31.26 | $31.09 | 69284 |
| 2023-06-02 | 31.30 | $31.29 | 18906 |
| 2023-06-01 | 31.30 | $30.78 | 32406 |
| 2023-05-31 | 31.33 | $30.35 | 61200 |
| 2023-05-30 | 31.38 | $30.72 | 43400 |
| 2023-05-26 | 31.44 | $31.00 | 71100 |
| 2023-05-25 | 31.48 | $30.78 | 84100 |
| 2023-05-24 | 31.53 | $30.84 | 29801 |
| 2023-05-23 | 31.55 | $31.24 | 58600 |
| 2023-05-22 | 31.56 | $31.54 | 15104 |
| 2023-05-19 | 31.57 | $31.54 | 26500 |
| 2023-05-18 | 31.58 | $31.40 | 15048 |
| 2023-05-17 | 31.60 | $31.46 | 57148 |
| 2023-05-16 | 31.61 | $31.37 | 18002 |
| 2023-05-15 | 31.63 | $31.70 | 13300 |
| 2023-05-12 | 31.63 | $31.45 | 13000 |
| 2023-05-11 | 31.64 | $31.50 | 16600 |
| 2023-05-10 | 31.64 | $31.62 | 10619 |
| 2023-05-09 | 31.63 | $31.74 | 19700 |
| 2023-05-08 | 31.61 | $31.84 | 18700 |
| 2023-05-05 | 31.57 | $31.83 | 18700 |
| 2023-05-04 | 31.53 | $31.31 | 31823 |
| 2023-05-03 | 31.51 | $31.41 | 18835 |
| 2023-05-02 | 31.49 | $31.39 | 35136 |
| 2023-05-01 | 31.47 | $31.84 | 51100 |
| 2023-04-28 | 31.43 | $31.80 | 22325 |
| 2023-04-27 | 31.38 | $31.72 | 11400 |
| 2023-04-26 | 31.32 | $31.39 | 18136 |
| 2023-04-25 | 31.25 | $31.42 | 35640 |
| 2023-04-24 | 31.19 | $31.75 | 17500 |
| 2023-04-21 | 31.10 | $31.73 | 36600 |
| 2023-04-20 | 31.03 | $31.63 | 16827 |
| 2023-04-19 | 30.96 | $31.75 | 26416 |
| 2023-04-18 | 30.89 | $31.80 | 30000 |
| 2023-04-17 | 30.80 | $31.70 | 34300 |
| 2023-04-14 | 30.69 | $31.61 | 17500 |
| 2023-04-13 | 30.61 | $31.57 | 20138 |
| 2023-04-12 | 30.52 | $31.35 | 17100 |
| 2023-04-11 | 30.47 | $31.30 | 19500 |
| 2023-04-10 | 30.42 | $31.17 | 31900 |
| 2023-04-06 | 30.39 | $31.03 | 18011 |
| 2023-04-05 | 30.38 | $30.86 | 11900 |
| 2023-04-04 | 30.39 | $30.93 | 12200 |
| 2023-04-03 | 30.39 | $31.10 | 69300 |
| 2023-03-31 | 30.41 | $30.91 | 55700 |
| 2023-03-30 | 30.44 | $30.81 | 23737 |
| 2023-03-29 | 30.45 | $30.51 | 68618 |
| 2023-03-28 | 30.48 | $30.14 | 53129 |
| 2023-03-27 | 30.51 | $30.08 | 40031 |
| 2023-03-24 | 30.55 | $30.10 | 61244 |
| 2023-03-23 | 30.59 | $30.20 | 11300 |
| 2023-03-22 | 30.63 | $30.26 | 11016 |
| 2023-03-21 | 30.67 | $30.39 | 18543 |
| 2023-03-20 | 30.71 | $29.98 | 85141 |
| 2023-03-17 | 30.78 | $29.56 | 100807 |
| 2023-03-16 | 30.87 | $30.00 | 74826 |
| 2023-03-15 | 30.94 | $29.64 | 20700 |
| 2023-03-14 | 31.03 | $30.51 | 21300 |
| 2023-03-13 | 31.07 | $30.24 | 9700 |
| 2023-03-10 | 31.12 | $30.49 | 16100 |
| 2023-03-09 | 31.16 | $30.85 | 62100 |
| 2023-03-08 | 31.17 | $31.12 | 16100 |
| 2023-03-07 | 31.18 | $30.93 | 10800 |
| 2023-03-06 | 31.19 | $31.43 | 13800 |
| 2023-03-03 | 31.18 | $31.46 | 12713 |
| 2023-03-02 | 31.18 | $31.11 | 24000 |
| 2023-03-01 | 31.20 | $31.03 | 13326 |
| 2023-02-28 | 31.22 | $30.80 | 44717 |
| 2023-02-27 | 31.25 | $30.99 | 12300 |
| 2023-02-24 | 31.27 | $30.74 | 53808 |
| 2023-02-23 | 31.30 | $31.11 | 14211 |
| 2023-02-22 | 31.32 | $30.99 | 18300 |
| 2023-02-21 | 31.34 | $31.15 | 67829 |
| 2023-02-17 | 31.35 | $31.40 | 49200 |
| 2023-02-16 | 31.34 | $31.31 | 170800 |
| 2023-02-15 | 31.32 | $31.42 | 19842 |
| 2023-02-14 | 31.30 | $31.50 | 11940 |
| 2023-02-13 | 31.28 | $31.41 | 17200 |
| 2023-02-10 | 31.27 | $31.14 | 14300 |
| 2023-02-09 | 31.26 | $31.22 | 7200 |
| 2023-02-08 | 31.22 | $31.17 | 17220 |
| 2023-02-07 | 31.18 | $31.30 | 31328 |
| 2023-02-06 | 31.13 | $31.04 | 17200 |
| 2023-02-03 | 31.09 | $31.29 | 27900 |
| 2023-02-02 | 31.00 | $31.45 | 25639 |
| 2023-02-01 | 30.91 | $31.60 | 16924 |
| 2023-01-31 | 30.80 | $31.41 | 19042 |
| 2023-01-30 | 30.70 | $31.27 | 35634 |
| 2023-01-27 | 30.61 | $31.40 | 16000 |
| 2023-01-26 | 30.50 | $31.51 | 13600 |
| 2023-01-25 | 30.40 | $31.44 | 16419 |
| 2023-01-24 | 30.30 | $31.37 | 18300 |
| 2023-01-23 | 30.21 | $31.32 | 49204 |
| 2023-01-20 | 30.12 | $31.17 | 39600 |
| 2023-01-19 | 30.03 | $30.96 | 141322 |
| 2023-01-18 | 29.94 | $31.03 | 131300 |
| 2023-01-17 | 29.85 | $31.16 | 49602 |
| 2023-01-13 | 29.77 | $31.08 | 16600 |
| 2023-01-12 | 29.71 | $30.95 | 25714 |
| 2023-01-11 | 29.66 | $30.55 | 23300 |
| 2023-01-10 | 29.62 | $30.33 | 12842 |
| 2023-01-09 | 29.58 | $30.24 | 20923 |
| 2023-01-06 | 29.55 | $30.19 | 11100 |
| 2023-01-05 | 29.52 | $29.57 | 24111 |
| 2023-01-04 | 29.53 | $29.68 | 24600 |
| 2023-01-03 | 29.54 | $29.44 | 59900 |
| 2022-12-30 | 29.55 | $29.25 | 36134 |
| 2022-12-29 | 29.58 | $29.52 | 63100 |
| 2022-12-28 | 29.61 | $29.28 | 58721 |
| 2022-12-27 | 29.63 | $29.49 | 51216 |
| 2022-12-23 | 29.63 | $29.46 | 40042 |
| 2022-12-22 | 29.65 | $29.46 | 64119 |
| 2022-12-21 | 29.66 | $29.63 | 29000 |
| 2022-12-20 | 29.65 | $29.25 | 31915 |
| 2022-12-19 | 29.65 | $29.28 | 25608 |
| 2022-12-16 | 29.65 | $29.27 | 11400 |
| 2022-12-15 | 29.65 | $29.49 | 42700 |
| 2022-12-14 | 29.62 | $29.82 | 27000 |
| 2022-12-13 | 29.59 | $29.96 | 24010 |
| 2022-12-12 | 29.54 | $29.72 | 186920 |
| 2022-12-09 | 29.52 | $29.69 | 85000 |
| 2022-12-08 | 29.48 | $29.62 | 49300 |
| 2022-12-07 | 29.41 | $29.58 | 24400 |
| 2022-12-06 | 29.34 | $29.73 | 31102 |
| 2022-12-05 | 29.27 | $29.76 | 58500 |
| 2022-12-02 | 29.19 | $29.78 | 16100 |
| 2022-12-01 | 29.07 | $29.90 | 21431 |
| 2022-11-30 | 28.95 | $30.04 | 42000 |
| 2022-11-29 | 28.84 | $29.71 | 176900 |
| 2022-11-28 | 28.73 | $29.51 | 48800 |
| 2022-11-25 | 28.63 | $29.78 | 2900 |
| 2022-11-23 | 28.51 | $29.60 | 14043 |
| 2022-11-22 | 28.41 | $29.58 | 42200 |
| 2022-11-21 | 28.30 | $29.24 | 253334 |
| 2022-11-18 | 28.19 | $29.28 | 50410 |
| 2022-11-17 | 28.07 | $29.13 | 43000 |
| 2022-11-16 | 27.95 | $29.06 | 20400 |
| 2022-11-15 | 27.84 | $29.12 | 176900 |
| 2022-11-14 | 27.73 | $29.03 | 32742 |
| 2022-11-11 | 27.61 | $29.23 | 24623 |
| 2022-11-10 | 27.47 | $28.98 | 141000 |
| 2022-11-09 | 27.35 | $28.10 | 26131 |
| 2022-11-08 | 27.25 | $28.33 | 39300 |
| 2022-11-07 | 27.14 | $28.17 | 29019 |
| 2022-11-04 | 27.06 | $28.24 | 50900 |
| 2022-11-03 | 26.97 | $27.45 | 20911 |
| 2022-11-02 | 26.93 | $27.50 | 83000 |
| 2022-11-01 | 26.91 | $27.79 | 48900 |
| 2022-10-31 | 26.89 | $27.51 | 89400 |
| 2022-10-28 | 26.84 | $27.57 | 24500 |
| 2022-10-27 | 26.76 | $27.32 | 50247 |
| 2022-10-26 | 26.70 | $27.47 | 94000 |
| 2022-10-25 | 26.65 | $27.43 | 56800 |
| 2022-10-24 | 26.58 | $27.03 | 18713 |
| 2022-10-21 | 26.55 | $27.00 | 15700 |
| 2022-10-20 | 26.54 | $26.74 | 21700 |
| 2022-10-19 | 26.58 | $26.77 | 213739 |
| 2022-10-18 | 26.61 | $26.86 | 42000 |
| 2022-10-17 | 26.65 | $26.74 | 19500 |
| 2022-10-14 | 26.71 | $26.31 | 24800 |
| 2022-10-13 | 26.79 | $26.60 | 15200 |
| 2022-10-12 | 26.85 | $26.10 | 40400 |
| 2022-10-11 | 26.95 | $26.19 | 16107 |
| 2022-10-10 | 27.05 | $26.49 | 16500 |
| 2022-10-07 | 27.16 | $26.51 | 34900 |
| 2022-10-06 | 27.25 | $26.74 | 19224 |
| 2022-10-05 | 27.31 | $27.06 | 45500 |
| 2022-10-04 | 27.35 | $27.29 | 12213 |
| 2022-10-03 | 27.37 | $26.49 | 25706 |
| 2022-09-30 | 27.43 | $26.03 | 31105 |
| 2022-09-29 | 27.52 | $26.15 | 34225 |
| 2022-09-28 | 27.62 | $26.42 | 239913 |
| 2022-09-27 | 27.71 | $26.17 | 17904 |
| 2022-09-26 | 27.82 | $26.28 | 30600 |
| 2022-09-23 | 27.93 | $26.88 | 141042 |
| 2022-09-22 | 28.03 | $27.44 | 28316 |
| 2022-09-21 | 28.09 | $27.39 | 22900 |
| 2022-09-20 | 28.15 | $27.64 | 49746 |
| 2022-09-19 | 28.21 | $27.97 | 33618 |
| 2022-09-16 | 28.26 | $27.86 | 10000 |
| 2022-09-15 | 28.32 | $27.95 | 14446 |
| 2022-09-14 | 28.38 | $28.12 | 17249 |
| 2022-09-13 | 28.44 | $28.09 | 29900 |
| 2022-09-12 | 28.49 | $28.76 | 86500 |
| 2022-09-09 | 28.52 | $28.36 | 34000 |
| 2022-09-08 | 28.55 | $27.90 | 11000 |
| 2022-09-07 | 28.61 | $27.82 | 6400 |
| 2022-09-06 | 28.65 | $27.70 | 212033 |
| 2022-09-02 | 28.71 | $27.73 | 12105 |
| 2022-09-01 | 28.76 | $27.83 | 30504 |
| 2022-08-31 | 28.80 | $28.05 | 8746 |
| 2022-08-30 | 28.84 | $28.22 | 6311 |
| 2022-08-29 | 28.85 | $28.36 | 10643 |
| 2022-08-26 | 28.87 | $28.44 | 9437 |
| 2022-08-25 | 28.90 | $28.91 | 13438 |
| 2022-08-24 | 28.88 | $28.66 | 25529 |
| 2022-08-23 | 28.87 | $28.72 | 11900 |
| 2022-08-22 | 28.84 | $28.66 | 9003 |
| 2022-08-19 | 28.82 | $28.97 | 22510 |
| 2022-08-18 | 28.77 | $29.15 | 18520 |
| 2022-08-17 | 28.72 | $29.16 | 13800 |
| 2022-08-16 | 28.66 | $29.27 | 14503 |
| 2022-08-15 | 28.61 | $29.16 | 8631 |
| 2022-08-12 | 28.53 | $29.23 | 15800 |
| 2022-08-11 | 28.45 | $29.01 | 11400 |
| 2022-08-10 | 28.37 | $29.08 | 57146 |
| 2022-08-09 | 28.30 | $28.70 | 16921 |
| 2022-08-08 | 28.26 | $28.80 | 213700 |
| 2022-08-05 | 28.21 | $28.80 | 50800 |
| 2022-08-04 | 28.17 | $28.68 | 21800 |
| 2022-08-03 | 28.13 | $28.72 | 19900 |
| 2022-08-02 | 28.08 | $28.60 | 259203 |
| 2022-08-01 | 28.03 | $28.76 | 16000 |
| 2022-07-29 | 27.99 | $28.86 | 47400 |
| 2022-07-28 | 27.95 | $28.57 | 16002 |
| 2022-07-27 | 27.93 | $28.45 | 20200 |
| 2022-07-26 | 27.92 | $28.10 | 12900 |
| 2022-07-25 | 27.92 | $28.30 | 29600 |
| 2022-07-22 | 27.92 | $28.02 | 22109 |
| 2022-07-21 | 27.94 | $28.15 | 82533 |
| 2022-07-20 | 27.95 | $27.99 | 10002 |
| 2022-07-19 | 27.98 | $28.17 | 12400 |
| 2022-07-18 | 27.99 | $27.69 | 63500 |
| 2022-07-15 | 28.02 | $27.63 | 50800 |
| 2022-07-14 | 28.10 | $27.32 | 53244 |
| 2022-07-13 | 28.17 | $27.72 | 22900 |
| 2022-07-12 | 28.24 | $27.84 | 19500 |
| 2022-07-11 | 28.32 | $27.83 | 9000 |
| 2022-07-08 | 28.44 | $27.95 | 24110 |
| 2022-07-07 | 28.57 | $27.97 | 35103 |
| 2022-07-06 | 28.71 | $27.63 | 13600 |
| 2022-07-05 | 28.87 | $27.60 | 14600 |
| 2022-07-01 | 29.02 | $28.07 | 11600 |
| 2022-06-30 | 29.16 | $27.95 | 34300 |
| 2022-06-29 | 29.29 | $28.20 | 41600 |
| 2022-06-28 | 29.41 | $28.23 | 20300 |
| 2022-06-27 | 29.53 | $28.18 | 16900 |
| 2022-06-24 | 29.65 | $28.29 | 22500 |
| 2022-06-23 | 29.75 | $28.32 | 264716 |
| 2022-06-22 | 29.85 | $28.42 | 11817 |
| 2022-06-21 | 29.94 | $28.66 | 12030 |
| 2022-06-17 | 30.00 | $28.34 | 22800 |
| 2022-06-16 | 30.07 | $28.29 | 80603 |
| 2022-06-15 | 30.13 | $29.14 | 9530 |
| 2022-06-14 | 30.18 | $28.86 | 169400 |
| 2022-06-13 | 30.23 | $28.94 | 17532 |
| 2022-06-10 | 30.27 | $29.58 | 10144 |
| 2022-06-09 | 30.24 | $30.12 | 14524 |
| 2022-06-08 | 30.19 | $30.54 | 11136 |
| 2022-06-07 | 30.13 | $30.87 | 14000 |
| 2022-06-06 | 30.04 | $30.83 | 9400 |
| 2022-06-03 | 29.98 | $30.64 | 21300 |
| 2022-06-02 | 29.95 | $30.84 | 43729 |
| 2022-06-01 | 29.93 | $30.50 | 123338 |
| 2022-05-31 | 29.93 | $30.55 | 22030 |
| 2022-05-27 | 29.90 | $30.75 | 18625 |
| 2022-05-26 | 29.87 | $30.50 | 22700 |
| 2022-05-25 | 29.87 | $30.35 | 16300 |
| 2022-05-24 | 29.85 | $30.19 | 20800 |
| 2022-05-23 | 29.82 | $30.29 | 8000 |
| 2022-05-20 | 29.83 | $29.89 | 27100 |
| 2022-05-19 | 29.85 | $29.65 | 20800 |
| 2022-05-18 | 29.91 | $29.64 | 21022 |
| 2022-05-17 | 29.98 | $30.13 | 23412 |
| 2022-05-16 | 30.02 | $29.77 | 12300 |
| 2022-05-13 | 30.08 | $29.68 | 35520 |
| 2022-05-12 | 30.14 | $29.08 | 159800 |
| 2022-05-11 | 30.22 | $29.14 | 35300 |
| 2022-05-10 | 30.29 | $29.28 | 139900 |
| 2022-05-09 | 30.36 | $29.08 | 40415 |
| 2022-05-06 | 30.45 | $29.71 | 91638 |
| 2022-05-05 | 30.51 | $29.91 | 17901 |
| 2022-05-04 | 30.54 | $30.60 | 39200 |
| 2022-05-03 | 30.56 | $30.33 | 22500 |
| 2022-05-02 | 30.59 | $30.12 | 19529 |
| 2022-04-29 | 30.64 | $30.06 | 27011 |
| 2022-04-28 | 30.67 | $30.49 | 67600 |
| 2022-04-27 | 30.70 | $29.96 | 18300 |
| 2022-04-26 | 30.76 | $29.67 | 15615 |
| 2022-04-25 | 30.82 | $30.31 | 20500 |
| 2022-04-22 | 30.84 | $30.44 | 38722 |
| 2022-04-21 | 30.86 | $30.75 | 22332 |
| 2022-04-20 | 30.85 | $31.10 | 60600 |
| 2022-04-19 | 30.84 | $30.98 | 61800 |
| 2022-04-18 | 30.83 | $30.82 | 67000 |
| 2022-04-14 | 30.82 | $30.87 | 118800 |
| 2022-04-13 | 30.79 | $30.79 | 130100 |
| 2022-04-12 | 30.76 | $30.60 | 38604 |
| 2022-04-11 | 30.71 | $30.66 | 17500 |
| 2022-04-08 | 30.64 | $30.90 | 15733 |
| 2022-04-07 | 30.54 | $30.74 | 21100 |
| 2022-04-06 | 30.46 | $30.63 | 12334 |
| 2022-04-05 | 30.38 | $30.88 | 18117 |
| 2022-04-04 | 30.26 | $31.09 | 34500 |
| 2022-04-01 | 30.12 | $31.00 | 41123 |
| 2022-03-31 | 30.01 | $30.69 | 59921 |
| 2022-03-30 | 29.95 | $31.03 | 42911 |
| 2022-03-29 | 29.89 | $31.20 | 34004 |
| 2022-03-28 | 29.81 | $30.89 | 30700 |
| 2022-03-25 | 29.78 | $30.73 | 15047 |
| 2022-03-24 | 29.76 | $30.84 | 46806 |
| 2022-03-23 | 29.71 | $30.57 | 27321 |
| 2022-03-22 | 29.70 | $30.90 | 22424 |
| 2022-03-21 | 29.67 | $30.69 | 28600 |
| 2022-03-18 | 29.68 | $30.62 | 23048 |
| 2022-03-17 | 29.69 | $30.38 | 27637 |
| 2022-03-16 | 29.74 | $30.22 | 23844 |
| 2022-03-15 | 29.79 | $29.53 | 31728 |
| 2022-03-14 | 29.86 | $29.26 | 13500 |
| 2022-03-11 | 29.95 | $28.92 | 29400 |
| 2022-03-10 | 30.08 | $29.04 | 16600 |
| 2022-03-09 | 30.21 | $29.20 | 30000 |
| 2022-03-08 | 30.32 | $28.41 | 15545 |
| 2022-03-07 | 30.46 | $28.24 | 23500 |
| 2022-03-04 | 30.60 | $28.84 | 23100 |
| 2022-03-03 | 30.71 | $29.46 | 11100 |
| 2022-03-02 | 30.80 | $29.89 | 18344 |
| 2022-03-01 | 30.86 | $29.49 | 47100 |
| 2022-02-28 | 30.93 | $30.29 | 14300 |
| 2022-02-25 | 30.95 | $30.45 | 26845 |
| 2022-02-24 | 30.97 | $29.84 | 45400 |
| 2022-02-23 | 31.00 | $30.25 | 19500 |
| 2022-02-22 | 31.01 | $30.39 | 26533 |
| 2022-02-18 | 31.02 | $30.82 | 18122 |
| 2022-02-17 | 31.02 | $30.87 | 388731 |
| 2022-02-16 | 31.03 | $31.34 | 66700 |
| 2022-02-15 | 31.03 | $31.30 | 51900 |
| 2022-02-14 | 31.03 | $30.91 | 149800 |
| 2022-02-11 | 31.06 | $31.06 | 417226 |
| 2022-02-10 | 31.08 | $31.49 | 26301 |
| 2022-02-09 | 31.09 | $31.74 | 18100 |
| 2022-02-08 | 31.07 | $31.41 | 39700 |
| 2022-02-07 | 31.06 | $31.13 | 14200 |
| 2022-02-04 | 31.07 | $31.05 | 18700 |
| 2022-02-03 | 31.08 | $30.99 | 26400 |
| 2022-02-02 | 31.09 | $31.25 | 77301 |
| 2022-02-01 | 31.10 | $31.11 | 15400 |
| 2022-01-31 | 31.10 | $30.94 | 31000 |
| 2022-01-28 | 31.09 | $30.70 | 19129 |
| 2022-01-27 | 31.10 | $30.72 | 54613 |
| 2022-01-26 | 31.11 | $30.47 | 14932 |
| 2022-01-25 | 31.13 | $30.51 | 25800 |
| 2022-01-24 | 31.15 | $30.56 | 51046 |
| 2022-01-21 | 31.17 | $30.78 | 45821 |
| 2022-01-20 | 31.17 | $31.12 | 85004 |
| 2022-01-19 | 31.15 | $31.31 | 58400 |
| 2022-01-18 | 31.10 | $31.32 | 34200 |
| 2022-01-14 | 31.06 | $31.56 | 55200 |
| 2022-01-13 | 31.01 | $31.46 | 20300 |
| 2022-01-12 | 30.97 | $31.60 | 72200 |
| 2022-01-11 | 30.91 | $31.44 | 26606 |
| 2022-01-10 | 30.86 | $31.18 | 15000 |
| 2022-01-07 | 30.82 | $31.33 | 100402 |
| 2022-01-06 | 30.78 | $31.20 | 17400 |
| 2022-01-05 | 30.75 | $31.23 | 7840 |
| 2022-01-04 | 30.73 | $31.37 | 8700 |
| 2022-01-03 | 30.67 | $31.12 | 6230 |
| 2021-12-31 | 30.60 | $30.81 | 7600 |
| 2021-12-30 | 30.56 | $30.89 | 27300 |
| 2021-12-29 | 30.48 | $30.92 | 16100 |
| 2021-12-28 | 30.41 | $30.96 | 12000 |
| 2021-12-27 | 30.36 | $30.93 | 10727 |
| 2021-12-23 | 30.30 | $30.89 | 62300 |
| 2021-12-22 | 30.28 | $30.76 | 22843 |
| 2021-12-21 | 30.28 | $30.64 | 15900 |
| 2021-12-20 | 30.28 | $30.36 | 21200 |
| 2021-12-17 | 30.29 | $30.45 | 4900 |
| 2021-12-16 | 30.30 | $30.68 | 21014 |
| 2021-12-15 | 30.31 | $30.72 | 15344 |
| 2021-12-14 | 30.32 | $30.32 | 10000 |
| 2021-12-13 | 30.35 | $30.34 | 9546 |
| 2021-12-10 | 30.39 | $30.52 | 12925 |
| 2021-12-09 | 30.41 | $30.50 | 25607 |
| 2021-12-08 | 30.42 | $30.68 | 6423 |
| 2021-12-07 | 30.43 | $30.69 | 9123 |
| 2021-12-06 | 30.44 | $30.18 | 14729 |
| 2021-12-03 | 30.49 | $29.81 | 9400 |
| 2021-12-02 | 30.54 | $29.87 | 10913 |
| 2021-12-01 | 30.60 | $29.46 | 14831 |
| 2021-11-30 | 30.66 | $29.52 | 13400 |
| 2021-11-29 | 30.73 | $29.89 | 8700 |
| 2021-11-26 | 30.76 | $29.66 | 2600 |
| 2021-11-24 | 30.81 | $30.63 | 8933 |
| 2021-11-23 | 30.80 | $30.71 | 9300 |
| 2021-11-22 | 30.80 | $30.58 | 14033 |
| 2021-11-19 | 30.80 | $30.56 | 11223 |
| 2021-11-18 | 30.80 | $30.76 | 19514 |
| 2021-11-17 | 30.79 | $30.76 | 85147 |
| 2021-11-16 | 30.78 | $30.98 | 4200 |
| 2021-11-15 | 30.75 | $30.97 | 16100 |
| 2021-11-12 | 30.73 | $31.01 | 16600 |
| 2021-11-11 | 30.70 | $30.94 | 11300 |
| 2021-11-10 | 30.68 | $30.74 | 14500 |
| 2021-11-09 | 30.65 | $30.87 | 15900 |
| 2021-11-08 | 30.60 | $30.98 | 9126 |
| 2021-11-05 | 30.55 | $31.01 | 11307 |
| 2021-11-04 | 30.50 | $30.95 | 20629 |
| 2021-11-03 | 30.45 | $30.96 | 42301 |
| 2021-11-02 | 30.39 | $30.81 | 9725 |
| 2021-11-01 | 30.34 | $30.81 | 10900 |
| 2021-10-29 | 30.29 | $30.57 | 13225 |
| 2021-10-28 | 30.26 | $30.62 | 8400 |
| 2021-10-27 | 30.22 | $30.49 | 133700 |
| 2021-10-26 | 30.20 | $30.63 | 9600 |
| 2021-10-25 | 30.16 | $30.55 | 12700 |
| 2021-10-22 | 30.16 | $30.59 | 20000 |
| 2021-10-21 | 30.15 | $30.47 | 9246 |
| 2021-10-20 | 30.19 | $30.57 | 19309 |
| 2021-10-19 | 30.20 | $30.51 | 18839 |
| 2021-10-18 | 30.21 | $30.43 | 8000 |
| 2021-10-15 | 30.21 | $30.57 | 10826 |
| 2021-10-14 | 30.24 | $30.40 | 6339 |
| 2021-10-13 | 30.29 | $30.13 | 11800 |
| 2021-10-12 | 30.35 | $29.99 | 15025 |
| 2021-10-11 | 30.42 | $29.98 | 14600 |
| 2021-10-08 | 30.50 | $29.95 | 11900 |
| 2021-10-07 | 30.56 | $29.96 | 7403 |
| 2021-10-06 | 30.63 | $29.76 | 10500 |
| 2021-10-05 | 30.72 | $29.87 | 5600 |
| 2021-10-04 | 30.80 | $29.69 | 13810 |
| 2021-10-01 | 30.90 | $29.95 | 5722 |
| 2021-09-30 | 30.97 | $29.85 | 16000 |
| 2021-09-29 | 31.05 | $30.07 | 14641 |
| 2021-09-28 | 31.10 | $29.98 | 22900 |
| 2021-09-27 | 31.17 | $30.46 | 5800 |
| 2021-09-24 | 31.20 | $30.45 | 12800 |
| 2021-09-23 | 31.23 | $31.14 | 12600 |
| 2021-09-22 | 31.23 | $30.92 | 7734 |
| 2021-09-21 | 31.25 | $30.68 | 16522 |
| 2021-09-20 | 31.27 | $30.47 | 10431 |
| 2021-09-17 | 31.30 | $31.06 | 12100 |
| 2021-09-16 | 31.30 | $31.41 | 6144 |
| 2021-09-15 | 31.29 | $31.41 | 7800 |
| 2021-09-14 | 31.29 | $31.39 | 6611 |
| 2021-09-13 | 31.30 | $31.51 | 13517 |
| 2021-09-10 | 31.30 | $31.23 | 8100 |
| 2021-09-09 | 31.32 | $31.34 | 8900 |
| 2021-09-08 | 31.32 | $31.44 | 5500 |
| 2021-09-07 | 31.32 | $31.63 | 7600 |
| 2021-09-03 | 31.29 | $31.58 | 9143 |
| 2021-09-02 | 31.27 | $31.45 | 7531 |
| 2021-09-01 | 31.25 | $31.36 | 3800 |
| 2021-08-31 | 31.23 | $31.18 | 10700 |
| 2021-08-30 | 31.23 | $31.25 | 9003 |
| 2021-08-27 | 31.21 | $31.19 | 7800 |
| 2021-08-26 | 31.20 | $31.02 | 11210 |
| 2021-08-25 | 31.19 | $31.17 | 9135 |
| 2021-08-24 | 31.18 | $31.18 | 6400 |
| 2021-08-23 | 31.16 | $31.18 | 13100 |
| 2021-08-20 | 31.15 | $31.11 | 9300 |
| 2021-08-19 | 31.14 | $31.04 | 11800 |
| 2021-08-18 | 31.13 | $31.23 | 13900 |
| 2021-08-17 | 31.10 | $31.36 | 15100 |
| 2021-08-16 | 31.06 | $31.49 | 9700 |
| 2021-08-13 | 30.99 | $31.57 | 11627 |
| 2021-08-12 | 30.94 | $31.55 | 11207 |
| 2021-08-11 | 30.91 | $31.48 | 6400 |
| 2021-08-10 | 30.88 | $31.30 | 9041 |
| 2021-08-09 | 30.87 | $31.17 | 9900 |
| 2021-08-06 | 30.86 | $31.10 | 9400 |
| 2021-08-05 | 30.85 | $31.10 | 7900 |
| 2021-08-04 | 30.82 | $31.02 | 4100 |
| 2021-08-03 | 30.81 | $31.09 | 10624 |
| 2021-08-02 | 30.79 | $30.91 | 4312 |
| 2021-07-30 | 30.79 | $30.85 | 5300 |
| 2021-07-29 | 30.78 | $30.98 | 5700 |
| 2021-07-28 | 30.77 | $30.92 | 15800 |
| 2021-07-27 | 30.77 | $30.80 | 9600 |
| 2021-07-26 | 30.77 | $30.93 | 10703 |
| 2021-07-23 | 30.77 | $30.93 | 12600 |
| 2021-07-22 | 30.77 | $30.74 | 6700 |
| 2021-07-21 | 30.78 | $30.76 | 11221 |
| 2021-07-20 | 30.81 | $30.44 | 12800 |
| 2021-07-19 | 30.85 | $30.12 | 12112 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.37
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.78
Average
34.43
Maximum
46.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.37 | $46.29 | 180947 |
| 2026-07-16 | 46.38 | $46.54 | 59300 |
| 2026-07-15 | 46.36 | $46.59 | 46500 |
| 2026-07-14 | 46.34 | $46.41 | 62400 |
| 2026-07-13 | 46.33 | $46.20 | 60111 |
| 2026-07-10 | 46.34 | $46.48 | 43500 |
| 2026-07-09 | 46.33 | $46.14 | 31723 |
| 2026-07-08 | 46.35 | $46.03 | 77922 |
| 2026-07-07 | 46.38 | $46.46 | 42700 |
| 2026-07-06 | 46.37 | $46.91 | 87432 |
| 2026-07-02 | 46.32 | $46.54 | 77710 |
| 2026-07-01 | 46.29 | $46.16 | 79600 |
| 2026-06-30 | 46.31 | $46.18 | 40126 |
| 2026-06-29 | 46.32 | $46.09 | 159617 |
| 2026-06-26 | 46.35 | $45.81 | 153200 |
| 2026-06-25 | 46.40 | $45.91 | 156600 |
| 2026-06-24 | 46.45 | $46.30 | 97417 |
| 2026-06-23 | 46.47 | $46.36 | 139605 |
| 2026-06-22 | 46.48 | $47.07 | 66300 |
| 2026-06-18 | 46.42 | $46.97 | 47200 |
| 2026-06-17 | 46.36 | $46.85 | 52500 |
| 2026-06-16 | 46.31 | $47.09 | 52301 |
| 2026-06-15 | 46.23 | $46.80 | 110418 |
| 2026-06-12 | 46.17 | $46.67 | 87300 |
| 2026-06-11 | 46.12 | $46.47 | 93200 |
| 2026-06-10 | 46.08 | $45.36 | 73700 |
| 2026-06-09 | 46.15 | $45.83 | 78122 |
| 2026-06-08 | 46.19 | $45.73 | 36008 |
| 2026-06-05 | 46.24 | $45.62 | 88216 |
| 2026-06-04 | 46.30 | $46.52 | 66800 |
| 2026-06-03 | 46.28 | $46.26 | 199400 |
| 2026-06-02 | 46.28 | $46.54 | 132900 |
| 2026-06-01 | 46.25 | $46.35 | 95900 |
| 2026-05-29 | 46.24 | $46.76 | 81810 |
| 2026-05-28 | 46.19 | $46.73 | 108500 |
| 2026-05-27 | 46.13 | $46.82 | 94500 |
| 2026-05-26 | 46.06 | $46.86 | 78443 |
| 2026-05-22 | 45.98 | $46.46 | 110100 |
| 2026-05-21 | 45.93 | $46.52 | 790700 |
| 2026-05-20 | 45.86 | $46.34 | 85900 |
| 2026-05-19 | 45.81 | $45.77 | 144935 |
| 2026-05-18 | 45.82 | $46.11 | 75847 |
| 2026-05-15 | 45.79 | $45.79 | 43800 |
| 2026-05-14 | 45.79 | $46.40 | 39549 |
| 2026-05-13 | 45.72 | $46.34 | 127700 |
| 2026-05-12 | 45.66 | $46.04 | 54704 |
| 2026-05-11 | 45.62 | $46.19 | 184500 |
| 2026-05-08 | 45.56 | $46.17 | 73200 |
| 2026-05-07 | 45.49 | $45.87 | 109104 |
| 2026-05-06 | 45.45 | $46.35 | 116017 |
| 2026-05-05 | 45.36 | $45.53 | 118840 |
| 2026-05-04 | 45.34 | $44.83 | 76900 |
| 2026-05-01 | 45.39 | $45.40 | 324541 |
| 2026-04-30 | 45.39 | $45.43 | 178208 |
| 2026-04-29 | 45.39 | $44.95 | 125324 |
| 2026-04-28 | 45.43 | $45.42 | 160944 |
| 2026-04-27 | 45.44 | $45.41 | 104500 |
| 2026-04-24 | 45.44 | $45.38 | 88311 |
| 2026-04-23 | 45.44 | $45.45 | 106000 |
| 2026-04-22 | 45.44 | $45.67 | 71200 |
| 2026-04-21 | 45.42 | $45.59 | 84800 |
| 2026-04-20 | 45.40 | $46.36 | 66016 |
| 2026-04-17 | 45.30 | $46.45 | 128225 |
| 2026-04-16 | 45.18 | $46.03 | 192512 |
| 2026-04-15 | 45.09 | $46.10 | 59600 |
| 2026-04-14 | 44.98 | $46.17 | 74200 |
| 2026-04-13 | 44.86 | $46.12 | 121707 |
| 2026-04-10 | 44.73 | $46.00 | 45812 |
| 2026-04-09 | 44.59 | $45.83 | 139049 |
| 2026-04-08 | 44.46 | $45.99 | 295200 |
| 2026-04-07 | 44.30 | $44.63 | 120154 |
| 2026-04-06 | 44.27 | $44.75 | 91400 |
| 2026-04-02 | 44.22 | $44.48 | 84307 |
| 2026-04-01 | 44.19 | $44.60 | 154521 |
| 2026-03-31 | 44.15 | $44.11 | 92520 |
| 2026-03-30 | 44.15 | $42.93 | 115800 |
| 2026-03-27 | 44.28 | $42.82 | 67000 |
| 2026-03-26 | 44.43 | $43.13 | 145600 |
| 2026-03-25 | 44.57 | $43.99 | 76105 |
| 2026-03-24 | 44.63 | $43.41 | 186900 |
| 2026-03-23 | 44.76 | $43.39 | 472500 |
| 2026-03-20 | 44.90 | $42.68 | 190000 |
| 2026-03-19 | 45.13 | $43.95 | 179700 |
| 2026-03-18 | 45.26 | $44.08 | 149800 |
| 2026-03-17 | 45.38 | $44.66 | 394200 |
| 2026-03-16 | 45.46 | $44.48 | 108700 |
| 2026-03-13 | 45.56 | $43.86 | 101400 |
| 2026-03-12 | 45.74 | $44.35 | 177500 |
| 2026-03-11 | 45.89 | $44.98 | 165237 |
| 2026-03-10 | 45.98 | $45.04 | 139000 |
| 2026-03-09 | 46.08 | $44.92 | 201213 |
| 2026-03-06 | 46.20 | $44.74 | 123523 |
| 2026-03-05 | 46.36 | $44.92 | 127300 |
| 2026-03-04 | 46.51 | $45.89 | 333800 |
| 2026-03-03 | 46.58 | $45.36 | 180943 |
| 2026-03-02 | 46.70 | $46.81 | 83227 |
| 2026-02-27 | 46.69 | $47.62 | 244725 |
| 2026-02-26 | 46.60 | $47.69 | 158900 |
| 2026-02-25 | 46.48 | $47.72 | 119930 |
| 2026-02-24 | 46.35 | $47.30 | 90200 |
| 2026-02-23 | 46.25 | $47.10 | 95626 |
| 2026-02-20 | 46.16 | $47.23 | 99500 |
| 2026-02-19 | 46.05 | $46.82 | 93800 |
| 2026-02-18 | 45.97 | $46.91 | 187930 |
| 2026-02-17 | 45.87 | $46.80 | 251917 |
| 2026-02-13 | 45.77 | $46.58 | 311933 |
| 2026-02-12 | 45.68 | $46.70 | 180300 |
| 2026-02-11 | 45.58 | $46.91 | 168843 |
| 2026-02-10 | 45.44 | $46.77 | 137220 |
| 2026-02-09 | 45.29 | $46.65 | 74925 |
| 2026-02-06 | 45.15 | $46.24 | 136000 |
| 2026-02-05 | 45.04 | $45.18 | 144600 |
| 2026-02-04 | 45.02 | $45.87 | 313100 |
| 2026-02-03 | 44.93 | $45.58 | 351400 |
| 2026-02-02 | 44.87 | $45.65 | 53300 |
| 2026-01-30 | 44.78 | $45.28 | 51900 |
| 2026-01-29 | 44.73 | $45.36 | 146716 |
| 2026-01-28 | 44.66 | $45.06 | 96847 |
| 2026-01-27 | 44.62 | $45.59 | 88115 |
| 2026-01-26 | 44.52 | $45.13 | 115800 |
| 2026-01-23 | 44.46 | $45.08 | 120500 |
| 2026-01-22 | 44.39 | $45.09 | 488600 |
| 2026-01-21 | 44.32 | $44.92 | 227248 |
| 2026-01-20 | 44.25 | $44.43 | 229800 |
| 2026-01-16 | 44.23 | $45.15 | 131700 |
| 2026-01-15 | 44.14 | $45.03 | 257800 |
| 2026-01-14 | 44.04 | $45.01 | 76434 |
| 2026-01-13 | 43.94 | $44.79 | 74900 |
| 2026-01-12 | 43.85 | $45.00 | 83800 |
| 2026-01-09 | 43.73 | $44.82 | 79200 |
| 2026-01-08 | 43.62 | $44.39 | 80100 |
| 2026-01-07 | 43.54 | $44.24 | 122413 |
| 2026-01-06 | 43.46 | $44.30 | 123100 |
| 2026-01-05 | 43.38 | $44.26 | 309900 |
| 2026-01-02 | 43.28 | $43.94 | 180400 |
| 2025-12-31 | 43.21 | $43.54 | 58300 |
| 2025-12-30 | 43.18 | $43.66 | 268000 |
| 2025-12-29 | 43.13 | $43.49 | 116600 |
| 2025-12-26 | 43.09 | $43.61 | 31829 |
| 2025-12-24 | 43.04 | $43.68 | 61008 |
| 2025-12-23 | 42.97 | $43.65 | 86500 |
| 2025-12-22 | 42.90 | $43.47 | 101300 |
| 2025-12-19 | 42.84 | $43.54 | 267400 |
| 2025-12-18 | 42.76 | $43.16 | 106300 |
| 2025-12-17 | 42.72 | $42.92 | 155839 |
| 2025-12-16 | 42.70 | $42.93 | 202106 |
| 2025-12-15 | 42.68 | $43.26 | 196433 |
| 2025-12-12 | 42.61 | $43.04 | 223500 |
| 2025-12-11 | 42.57 | $43.04 | 119400 |
| 2025-12-10 | 42.52 | $42.98 | 116900 |
| 2025-12-09 | 42.47 | $42.81 | 122500 |
| 2025-12-08 | 42.43 | $42.78 | 71300 |
| 2025-12-05 | 42.40 | $42.77 | 149204 |
| 2025-12-04 | 42.36 | $42.97 | 95541 |
| 2025-12-03 | 42.29 | $42.74 | 120710 |
| 2025-12-02 | 42.25 | $42.65 | 79100 |
| 2025-12-01 | 42.21 | $42.59 | 128400 |
| 2025-11-28 | 42.17 | $42.79 | 37402 |
| 2025-11-26 | 42.10 | $42.69 | 103100 |
| 2025-11-25 | 42.04 | $42.21 | 206900 |
| 2025-11-24 | 42.02 | $41.96 | 176813 |
| 2025-11-21 | 42.03 | $41.96 | 115800 |
| 2025-11-20 | 42.03 | $41.27 | 153822 |
| 2025-11-19 | 42.11 | $41.74 | 105943 |
| 2025-11-18 | 42.15 | $41.60 | 118000 |
| 2025-11-17 | 42.21 | $42.05 | 84100 |
| 2025-11-14 | 42.23 | $42.37 | 112000 |
| 2025-11-13 | 42.21 | $42.53 | 197000 |
| 2025-11-12 | 42.18 | $43.05 | 89300 |
| 2025-11-11 | 42.09 | $42.60 | 60100 |
| 2025-11-10 | 42.03 | $42.45 | 37929 |
| 2025-11-07 | 41.99 | $42.00 | 64400 |
| 2025-11-06 | 41.99 | $41.80 | 179047 |
| 2025-11-05 | 42.01 | $42.05 | 367226 |
| 2025-11-04 | 42.00 | $41.83 | 238345 |
| 2025-11-03 | 42.02 | $42.04 | 264700 |
| 2025-10-31 | 42.02 | $41.93 | 61700 |
| 2025-10-30 | 42.03 | $42.09 | 128809 |
| 2025-10-29 | 42.02 | $42.15 | 78537 |
| 2025-10-28 | 42.01 | $42.39 | 61200 |
| 2025-10-27 | 41.97 | $42.60 | 102900 |
| 2025-10-24 | 41.90 | $42.28 | 122700 |
| 2025-10-23 | 41.86 | $42.24 | 313500 |
| 2025-10-22 | 41.82 | $42.10 | 70539 |
| 2025-10-21 | 41.79 | $42.00 | 68748 |
| 2025-10-20 | 41.77 | $42.10 | 74600 |
| 2025-10-17 | 41.74 | $41.86 | 88600 |
| 2025-10-16 | 41.72 | $41.88 | 185227 |
| 2025-10-15 | 41.71 | $41.76 | 102109 |
| 2025-10-14 | 41.70 | $41.65 | 316000 |
| 2025-10-13 | 41.71 | $41.40 | 283612 |
| 2025-10-10 | 41.74 | $41.14 | 129235 |
| 2025-10-09 | 41.80 | $41.77 | 196226 |
| 2025-10-08 | 41.80 | $42.08 | 123009 |
| 2025-10-07 | 41.77 | $42.02 | 319600 |
| 2025-10-06 | 41.75 | $42.19 | 69300 |
| 2025-10-03 | 41.70 | $42.21 | 96400 |
| 2025-10-02 | 41.65 | $41.90 | 128800 |
| 2025-10-01 | 41.62 | $41.94 | 401800 |
| 2025-09-30 | 41.59 | $41.80 | 674346 |
| 2025-09-29 | 41.57 | $41.55 | 233438 |
| 2025-09-26 | 41.57 | $41.62 | 59200 |
| 2025-09-25 | 41.56 | $41.27 | 132900 |
| 2025-09-24 | 41.59 | $41.62 | 61700 |
| 2025-09-23 | 41.59 | $41.67 | 86713 |
| 2025-09-22 | 41.58 | $41.76 | 514200 |
| 2025-09-19 | 41.56 | $41.75 | 40532 |
| 2025-09-18 | 41.54 | $41.74 | 217200 |
| 2025-09-17 | 41.52 | $41.73 | 46100 |
| 2025-09-16 | 41.50 | $41.81 | 91200 |
| 2025-09-15 | 41.47 | $42.00 | 31300 |
| 2025-09-12 | 41.41 | $41.80 | 36900 |
| 2025-09-11 | 41.37 | $42.02 | 90425 |
| 2025-09-10 | 41.30 | $41.60 | 43837 |
| 2025-09-09 | 41.27 | $41.63 | 44300 |
| 2025-09-08 | 41.24 | $41.70 | 48100 |
| 2025-09-05 | 41.19 | $41.39 | 69900 |
| 2025-09-04 | 41.17 | $41.36 | 48300 |
| 2025-09-03 | 41.15 | $41.06 | 55221 |
| 2025-09-02 | 41.15 | $41.07 | 82418 |
| 2025-08-29 | 41.16 | $41.27 | 39740 |
| 2025-08-28 | 41.15 | $41.32 | 60404 |
| 2025-08-27 | 41.13 | $41.35 | 53744 |
| 2025-08-26 | 41.11 | $41.47 | 66721 |
| 2025-08-25 | 41.07 | $41.54 | 100738 |
| 2025-08-22 | 41.02 | $42.09 | 28901 |
| 2025-08-21 | 40.91 | $41.65 | 43600 |
| 2025-08-20 | 40.84 | $41.77 | 45137 |
| 2025-08-19 | 40.74 | $41.57 | 40639 |
| 2025-08-18 | 40.65 | $41.47 | 31137 |
| 2025-08-15 | 40.56 | $41.50 | 52000 |
| 2025-08-14 | 40.46 | $41.38 | 60300 |
| 2025-08-13 | 40.37 | $41.35 | 51227 |
| 2025-08-12 | 40.26 | $41.17 | 100413 |
| 2025-08-11 | 40.17 | $40.79 | 55511 |
| 2025-08-08 | 40.10 | $40.85 | 252500 |
| 2025-08-07 | 40.02 | $40.61 | 110234 |
| 2025-08-06 | 39.96 | $40.33 | 59500 |
| 2025-08-05 | 39.92 | $40.08 | 27640 |
| 2025-08-04 | 39.91 | $40.01 | 42200 |
| 2025-08-01 | 39.90 | $39.46 | 53300 |
| 2025-07-31 | 39.94 | $39.63 | 71911 |
| 2025-07-30 | 39.98 | $39.87 | 51000 |
| 2025-07-29 | 39.99 | $40.15 | 30824 |
| 2025-07-28 | 39.97 | $40.09 | 72700 |
| 2025-07-25 | 39.96 | $40.63 | 44510 |
| 2025-07-24 | 39.89 | $40.64 | 70101 |
| 2025-07-23 | 39.81 | $40.89 | 101300 |
| 2025-07-22 | 39.69 | $40.05 | 74430 |
| 2025-07-21 | 39.66 | $39.78 | 1.1M |
| 2025-07-18 | 39.64 | $39.54 | 94446 |
| 2025-07-17 | 39.65 | $39.67 | 47834 |
| 2025-07-16 | 39.65 | $39.57 | 42618 |
| 2025-07-15 | 39.66 | $39.39 | 85600 |
| 2025-07-14 | 39.69 | $39.83 | 128722 |
| 2025-07-11 | 39.67 | $39.86 | 298632 |
| 2025-07-10 | 39.65 | $40.08 | 65100 |
| 2025-07-09 | 39.61 | $40.08 | 83229 |
| 2025-07-08 | 39.56 | $39.79 | 55500 |
| 2025-07-07 | 39.54 | $39.54 | 50901 |
| 2025-07-03 | 39.54 | $39.88 | 97500 |
| 2025-07-02 | 39.50 | $39.82 | 127300 |
| 2025-07-01 | 39.47 | $39.68 | 55931 |
| 2025-06-30 | 39.44 | $39.66 | 72318 |
| 2025-06-27 | 39.42 | $39.71 | 104400 |
| 2025-06-26 | 39.39 | $39.33 | 537900 |
| 2025-06-25 | 39.40 | $38.95 | 45700 |
| 2025-06-24 | 39.44 | $39.74 | 88900 |
| 2025-06-23 | 39.41 | $39.46 | 82500 |
| 2025-06-20 | 39.41 | $39.21 | 27230 |
| 2025-06-18 | 39.43 | $39.45 | 94500 |
| 2025-06-17 | 39.42 | $39.26 | 73327 |
| 2025-06-16 | 39.44 | $39.79 | 70800 |
| 2025-06-13 | 39.41 | $39.69 | 44500 |
| 2025-06-12 | 39.38 | $40.05 | 50200 |
| 2025-06-11 | 39.30 | $39.87 | 72321 |
| 2025-06-10 | 39.24 | $39.80 | 54433 |
| 2025-06-09 | 39.19 | $39.78 | 50100 |
| 2025-06-06 | 39.12 | $39.78 | 82400 |
| 2025-06-05 | 39.05 | $39.66 | 108924 |
| 2025-06-04 | 38.99 | $39.65 | 71900 |
| 2025-06-03 | 38.92 | $39.56 | 63002 |
| 2025-06-02 | 38.85 | $39.76 | 207000 |
| 2025-05-30 | 38.76 | $39.42 | 56200 |
| 2025-05-29 | 38.69 | $39.32 | 369222 |
| 2025-05-28 | 38.62 | $39.25 | 69400 |
| 2025-05-27 | 38.56 | $39.54 | 166549 |
| 2025-05-23 | 38.45 | $39.16 | 97700 |
| 2025-05-22 | 38.38 | $39.06 | 89323 |
| 2025-05-21 | 38.31 | $39.24 | 143500 |
| 2025-05-20 | 38.21 | $39.44 | 299100 |
| 2025-05-19 | 38.08 | $39.21 | 103600 |
| 2025-05-16 | 37.96 | $38.91 | 41712 |
| 2025-05-15 | 37.86 | $38.76 | 99037 |
| 2025-05-14 | 37.77 | $38.32 | 109300 |
| 2025-05-13 | 37.71 | $38.49 | 74033 |
| 2025-05-12 | 37.63 | $38.55 | 121700 |
| 2025-05-09 | 37.53 | $38.36 | 83523 |
| 2025-05-08 | 37.44 | $38.26 | 1.4M |
| 2025-05-07 | 37.36 | $38.33 | 87500 |
| 2025-05-06 | 37.25 | $38.43 | 42400 |
| 2025-05-05 | 37.13 | $38.37 | 34000 |
| 2025-05-02 | 37.00 | $38.30 | 29200 |
| 2025-05-01 | 36.86 | $37.75 | 47600 |
| 2025-04-30 | 36.77 | $37.90 | 85100 |
| 2025-04-29 | 36.65 | $37.99 | 131104 |
| 2025-04-28 | 36.51 | $37.84 | 58500 |
| 2025-04-25 | 36.37 | $37.54 | 78900 |
| 2025-04-24 | 36.24 | $37.50 | 91606 |
| 2025-04-23 | 36.11 | $37.17 | 68600 |
| 2025-04-22 | 36.00 | $37.06 | 139100 |
| 2025-04-21 | 35.89 | $36.33 | 30000 |
| 2025-04-17 | 35.84 | $36.47 | 34200 |
| 2025-04-16 | 35.77 | $36.11 | 49400 |
| 2025-04-15 | 35.74 | $36.11 | 224002 |
| 2025-04-14 | 35.70 | $35.74 | 136338 |
| 2025-04-11 | 35.70 | $35.46 | 1.2M |
| 2025-04-10 | 35.72 | $34.41 | 119000 |
| 2025-04-09 | 35.86 | $35.16 | 144601 |
| 2025-04-08 | 35.93 | $32.86 | 55830 |
| 2025-04-07 | 36.26 | $33.03 | 178921 |
| 2025-04-04 | 36.60 | $33.66 | 69241 |
| 2025-04-03 | 36.91 | $36.20 | 44800 |
| 2025-04-02 | 36.98 | $36.85 | 151100 |
| 2025-04-01 | 36.99 | $36.78 | 33800 |
| 2025-03-31 | 37.02 | $36.79 | 67046 |
| 2025-03-28 | 37.04 | $36.89 | 25500 |
| 2025-03-27 | 37.06 | $37.23 | 96400 |
| 2025-03-26 | 37.04 | $37.27 | 226800 |
| 2025-03-25 | 37.01 | $37.46 | 118900 |
| 2025-03-24 | 36.97 | $37.27 | 364711 |
| 2025-03-21 | 36.93 | $37.22 | 22600 |
| 2025-03-20 | 36.90 | $37.32 | 63217 |
| 2025-03-19 | 36.86 | $37.60 | 47400 |
| 2025-03-18 | 36.78 | $37.49 | 29700 |
| 2025-03-17 | 36.71 | $37.47 | 33000 |
| 2025-03-14 | 36.63 | $37.16 | 122100 |
| 2025-03-13 | 36.57 | $36.58 | 32100 |
| 2025-03-12 | 36.57 | $36.71 | 49124 |
| 2025-03-11 | 36.55 | $36.47 | 104423 |
| 2025-03-10 | 36.56 | $36.72 | 41614 |
| 2025-03-07 | 36.55 | $37.31 | 91300 |
| 2025-03-06 | 36.47 | $36.82 | 135918 |
| 2025-03-05 | 36.43 | $37.07 | 42800 |
| 2025-03-04 | 36.36 | $36.63 | 343300 |
| 2025-03-03 | 36.33 | $36.93 | 39116 |
| 2025-02-28 | 36.27 | $36.73 | 78226 |
| 2025-02-27 | 36.22 | $36.55 | 221900 |
| 2025-02-26 | 36.19 | $36.59 | 128442 |
| 2025-02-25 | 36.14 | $36.62 | 36423 |
| 2025-02-24 | 36.09 | $36.39 | 54023 |
| 2025-02-21 | 36.06 | $36.34 | 36600 |
| 2025-02-20 | 36.03 | $36.41 | 42313 |
| 2025-02-19 | 35.99 | $36.45 | 26236 |
| 2025-02-18 | 35.94 | $36.90 | 30600 |
| 2025-02-14 | 35.84 | $36.57 | 27846 |
| 2025-02-13 | 35.77 | $36.60 | 33617 |
| 2025-02-12 | 35.68 | $36.47 | 36349 |
| 2025-02-11 | 35.60 | $36.33 | 163539 |
| 2025-02-10 | 35.52 | $36.21 | 151300 |
| 2025-02-07 | 35.45 | $35.92 | 17100 |
| 2025-02-06 | 35.40 | $36.12 | 23823 |
| 2025-02-05 | 35.32 | $35.95 | 15837 |
| 2025-02-04 | 35.25 | $35.73 | 61844 |
| 2025-02-03 | 35.20 | $35.62 | 34600 |
| 2025-01-31 | 35.16 | $35.81 | 21300 |
| 2025-01-30 | 35.09 | $36.06 | 1.3M |
| 2025-01-29 | 34.99 | $35.71 | 139500 |
| 2025-01-28 | 34.91 | $35.61 | 57600 |
| 2025-01-27 | 34.84 | $35.44 | 75300 |
| 2025-01-24 | 34.77 | $35.40 | 29828 |
| 2025-01-23 | 34.71 | $35.40 | 28304 |
| 2025-01-22 | 34.64 | $35.08 | 58422 |
| 2025-01-21 | 34.59 | $35.23 | 46100 |
| 2025-01-17 | 34.52 | $34.94 | 18800 |
| 2025-01-16 | 34.48 | $34.71 | 37924 |
| 2025-01-15 | 34.45 | $34.64 | 172800 |
| 2025-01-14 | 34.43 | $34.26 | 102526 |
| 2025-01-13 | 34.45 | $34.25 | 19100 |
| 2025-01-10 | 34.47 | $34.31 | 42246 |
| 2025-01-08 | 34.49 | $34.58 | 16702 |
| 2025-01-07 | 34.48 | $34.62 | 44912 |
| 2025-01-06 | 34.47 | $34.57 | 36900 |
| 2025-01-03 | 34.46 | $34.45 | 35400 |
| 2025-01-02 | 34.46 | $34.39 | 35600 |
| 2024-12-31 | 34.46 | $34.38 | 70100 |
| 2024-12-30 | 34.47 | $34.23 | 37100 |
| 2024-12-27 | 34.50 | $34.34 | 20000 |
| 2024-12-26 | 34.52 | $34.42 | 20900 |
| 2024-12-24 | 34.53 | $34.45 | 4335 |
| 2024-12-23 | 34.53 | $34.28 | 25700 |
| 2024-12-20 | 34.56 | $34.04 | 13900 |
| 2024-12-19 | 34.61 | $34.13 | 48900 |
| 2024-12-18 | 34.67 | $34.05 | 16043 |
| 2024-12-17 | 34.73 | $34.49 | 57900 |
| 2024-12-16 | 34.76 | $34.68 | 40500 |
| 2024-12-13 | 34.76 | $34.85 | 13200 |
| 2024-12-12 | 34.76 | $34.84 | 53500 |
| 2024-12-11 | 34.75 | $35.04 | 18600 |
| 2024-12-10 | 34.72 | $34.90 | 21531 |
| 2024-12-09 | 34.70 | $34.96 | 68300 |
| 2024-12-06 | 34.67 | $34.86 | 108926 |
| 2024-12-05 | 34.65 | $34.96 | 13900 |
| 2024-12-04 | 34.61 | $34.86 | 26937 |
| 2024-12-03 | 34.59 | $34.86 | 291600 |
| 2024-12-02 | 34.56 | $34.70 | 76826 |
| 2024-11-29 | 34.55 | $34.62 | 3815 |
| 2024-11-27 | 34.54 | $34.27 | 33300 |
| 2024-11-26 | 34.57 | $34.27 | 24326 |
| 2024-11-25 | 34.60 | $34.50 | 34222 |
| 2024-11-22 | 34.61 | $34.54 | 17900 |
| 2024-11-21 | 34.61 | $34.35 | 25900 |
| 2024-11-20 | 34.64 | $34.36 | 16600 |
| 2024-11-19 | 34.67 | $34.33 | 14516 |
| 2024-11-18 | 34.71 | $34.35 | 28145 |
| 2024-11-15 | 34.75 | $34.34 | 82649 |
| 2024-11-14 | 34.79 | $34.31 | 42000 |
| 2024-11-13 | 34.84 | $34.19 | 38500 |
| 2024-11-12 | 34.91 | $34.14 | 20900 |
| 2024-11-11 | 34.99 | $34.68 | 20700 |
| 2024-11-08 | 35.02 | $34.62 | 51300 |
| 2024-11-07 | 35.06 | $35.03 | 32048 |
| 2024-11-06 | 35.07 | $34.71 | 22400 |
| 2024-11-05 | 35.10 | $34.97 | 16916 |
| 2024-11-04 | 35.12 | $34.73 | 18504 |
| 2024-11-01 | 35.16 | $34.74 | 22949 |
| 2024-10-31 | 35.20 | $34.60 | 24800 |
| 2024-10-30 | 35.27 | $34.87 | 24800 |
| 2024-10-29 | 35.31 | $34.97 | 29201 |
| 2024-10-28 | 35.35 | $35.24 | 23000 |
| 2024-10-25 | 35.36 | $34.94 | 68100 |
| 2024-10-24 | 35.40 | $35.06 | 30939 |
| 2024-10-23 | 35.44 | $34.91 | 32700 |
| 2024-10-22 | 35.49 | $35.14 | 28918 |
| 2024-10-21 | 35.53 | $35.52 | 39300 |
| 2024-10-18 | 35.53 | $35.69 | 18400 |
| 2024-10-17 | 35.51 | $35.45 | 24739 |
| 2024-10-16 | 35.52 | $35.50 | 39900 |
| 2024-10-15 | 35.52 | $35.31 | 24600 |
| 2024-10-14 | 35.54 | $35.62 | 30800 |
| 2024-10-11 | 35.53 | $35.51 | 19334 |
| 2024-10-10 | 35.54 | $35.38 | 29100 |
| 2024-10-09 | 35.55 | $35.40 | 31237 |
| 2024-10-08 | 35.57 | $35.33 | 18100 |
| 2024-10-07 | 35.59 | $35.39 | 15434 |
| 2024-10-04 | 35.62 | $35.60 | 35600 |
| 2024-10-03 | 35.62 | $35.26 | 25013 |
| 2024-10-02 | 35.66 | $35.50 | 21540 |
| 2024-10-01 | 35.67 | $35.59 | 35300 |
| 2024-09-30 | 35.68 | $35.86 | 32021 |
| 2024-09-27 | 35.66 | $36.02 | 26240 |
| 2024-09-26 | 35.62 | $36.14 | 31728 |
| 2024-09-25 | 35.57 | $35.53 | 80700 |
| 2024-09-24 | 35.57 | $36.01 | 25110 |
| 2024-09-23 | 35.53 | $35.79 | 337613 |
| 2024-09-20 | 35.50 | $35.85 | 21900 |
| 2024-09-19 | 35.46 | $36.07 | 29800 |
| 2024-09-18 | 35.40 | $35.56 | 17700 |
| 2024-09-17 | 35.38 | $35.72 | 16600 |
| 2024-09-16 | 35.35 | $35.81 | 13500 |
| 2024-09-13 | 35.30 | $35.58 | 17200 |
| 2024-09-12 | 35.27 | $35.43 | 24700 |
| 2024-09-11 | 35.25 | $35.27 | 53711 |
| 2024-09-10 | 35.25 | $35.19 | 14900 |
| 2024-09-09 | 35.26 | $35.35 | 31500 |
| 2024-09-06 | 35.25 | $35.03 | 22021 |
| 2024-09-05 | 35.27 | $35.60 | 144400 |
| 2024-09-04 | 35.24 | $35.38 | 100444 |
| 2024-09-03 | 35.22 | $35.58 | 17001 |
| 2024-08-30 | 35.18 | $36.10 | 16200 |
| 2024-08-29 | 35.09 | $35.99 | 17136 |
| 2024-08-28 | 34.99 | $35.84 | 14000 |
| 2024-08-27 | 34.90 | $35.92 | 13509 |
| 2024-08-26 | 34.80 | $35.83 | 14131 |
| 2024-08-23 | 34.69 | $35.86 | 38640 |
| 2024-08-22 | 34.56 | $35.31 | 14100 |
| 2024-08-21 | 34.48 | $35.52 | 28700 |
| 2024-08-20 | 34.37 | $35.17 | 16100 |
| 2024-08-19 | 34.29 | $35.37 | 55213 |
| 2024-08-16 | 34.18 | $34.84 | 27706 |
| 2024-08-15 | 34.11 | $34.68 | 11900 |
| 2024-08-14 | 34.05 | $34.26 | 12441 |
| 2024-08-13 | 34.03 | $34.08 | 10800 |
| 2024-08-12 | 34.02 | $33.65 | 14200 |
| 2024-08-09 | 34.06 | $33.61 | 28705 |
| 2024-08-08 | 34.11 | $33.46 | 36519 |
| 2024-08-07 | 34.17 | $33.07 | 33626 |
| 2024-08-06 | 34.29 | $32.74 | 27229 |
| 2024-08-05 | 34.45 | $32.70 | 49224 |
| 2024-08-02 | 34.64 | $33.58 | 36200 |
| 2024-08-01 | 34.75 | $34.06 | 34225 |
| 2024-07-31 | 34.82 | $35.02 | 122000 |
| 2024-07-30 | 34.80 | $34.85 | 16939 |
| 2024-07-29 | 34.80 | $34.71 | 20500 |
| 2024-07-26 | 34.80 | $34.84 | 20307 |
| 2024-07-25 | 34.80 | $34.49 | 19500 |
| 2024-07-24 | 34.83 | $34.63 | 20041 |
| 2024-07-23 | 34.85 | $34.97 | 12100 |
| 2024-07-22 | 34.84 | $35.19 | 20848 |
| 2024-07-19 | 34.81 | $34.83 | 15700 |
| 2024-07-18 | 34.80 | $35.04 | 30706 |
| 2024-07-17 | 34.78 | $35.29 | 21400 |
| 2024-07-16 | 34.72 | $35.31 | 22306 |
| 2024-07-15 | 34.66 | $35.07 | 51600 |
| 2024-07-12 | 34.62 | $35.37 | 19200 |
| 2024-07-11 | 34.54 | $35.00 | 26300 |
| 2024-07-10 | 34.49 | $34.92 | 19700 |
| 2024-07-09 | 34.45 | $34.43 | 24144 |
| 2024-07-08 | 34.45 | $34.56 | 23700 |
| 2024-07-05 | 34.44 | $34.76 | 12000 |
| 2024-07-03 | 34.40 | $34.59 | 7800 |
| 2024-07-02 | 34.38 | $34.22 | 26103 |
| 2024-07-01 | 34.40 | $34.16 | 15427 |
| 2024-06-28 | 34.43 | $34.06 | 20917 |
| 2024-06-27 | 34.47 | $34.02 | 48800 |
| 2024-06-26 | 34.51 | $33.98 | 26514 |
| 2024-06-25 | 34.57 | $34.12 | 62711 |
| 2024-06-24 | 34.62 | $34.65 | 12803 |
| 2024-06-21 | 34.61 | $34.33 | 18800 |
| 2024-06-20 | 34.64 | $34.57 | 17140 |
| 2024-06-18 | 34.65 | $34.37 | 23300 |
| 2024-06-17 | 34.68 | $34.27 | 13738 |
| 2024-06-14 | 34.72 | $34.08 | 115331 |
| 2024-06-13 | 34.79 | $34.40 | 31806 |
| 2024-06-12 | 34.83 | $34.87 | 33400 |
| 2024-06-11 | 34.83 | $34.54 | 77400 |
| 2024-06-10 | 34.86 | $34.98 | 673500 |
| 2024-06-07 | 34.85 | $34.98 | 15200 |
| 2024-06-06 | 34.83 | $35.15 | 97443 |
| 2024-06-05 | 34.80 | $35.14 | 9300 |
| 2024-06-04 | 34.76 | $34.95 | 17117 |
| 2024-06-03 | 34.74 | $35.11 | 22700 |
| 2024-05-31 | 34.70 | $35.08 | 14749 |
| 2024-05-30 | 34.66 | $34.79 | 16300 |
| 2024-05-29 | 34.65 | $34.52 | 26300 |
| 2024-05-28 | 34.66 | $34.86 | 49538 |
| 2024-05-24 | 34.64 | $34.88 | 54400 |
| 2024-05-23 | 34.62 | $34.60 | 15200 |
| 2024-05-22 | 34.62 | $34.82 | 21435 |
| 2024-05-21 | 34.60 | $35.08 | 23900 |
| 2024-05-20 | 34.55 | $35.16 | 21800 |
| 2024-05-17 | 34.48 | $35.15 | 24800 |
| 2024-05-16 | 34.41 | $34.97 | 14400 |
| 2024-05-15 | 34.36 | $35.10 | 73933 |
| 2024-05-14 | 34.28 | $35.04 | 39400 |
| 2024-05-13 | 34.20 | $34.88 | 24225 |
| 2024-05-10 | 34.12 | $34.86 | 19400 |
| 2024-05-09 | 34.05 | $34.70 | 17500 |
| 2024-05-08 | 33.98 | $34.58 | 25710 |
| 2024-05-07 | 33.92 | $34.56 | 12900 |
| 2024-05-06 | 33.85 | $34.38 | 11916 |
| 2024-05-03 | 33.79 | $34.09 | 8200 |
| 2024-05-02 | 33.76 | $33.93 | 8800 |
| 2024-05-01 | 33.74 | $33.75 | 27300 |
| 2024-04-30 | 33.74 | $33.85 | 9112 |
| 2024-04-29 | 33.73 | $34.12 | 13809 |
| 2024-04-26 | 33.69 | $34.02 | 11000 |
| 2024-04-25 | 33.65 | $33.71 | 12044 |
| 2024-04-24 | 33.65 | $33.87 | 28900 |
| 2024-04-23 | 33.62 | $33.95 | 23200 |
| 2024-04-22 | 33.59 | $33.74 | 17300 |
| 2024-04-19 | 33.57 | $33.32 | 30218 |
| 2024-04-18 | 33.60 | $33.20 | 33100 |
| 2024-04-17 | 33.64 | $33.15 | 21445 |
| 2024-04-16 | 33.69 | $33.15 | 10400 |
| 2024-04-15 | 33.75 | $33.47 | 8940 |
| 2024-04-12 | 33.78 | $33.50 | 161900 |
| 2024-04-11 | 33.81 | $33.87 | 15405 |
| 2024-04-10 | 33.81 | $33.81 | 13143 |
| 2024-04-09 | 33.80 | $33.99 | 16800 |
| 2024-04-08 | 33.79 | $34.03 | 18300 |
| 2024-04-05 | 33.76 | $33.86 | 7900 |
| 2024-04-04 | 33.75 | $33.80 | 18100 |
| 2024-04-03 | 33.74 | $34.02 | 47900 |
| 2024-04-02 | 33.71 | $33.85 | 44314 |
| 2024-04-01 | 33.70 | $34.16 | 23332 |
| 2024-03-28 | 33.65 | $34.20 | 18500 |
| 2024-03-27 | 33.59 | $34.22 | 43711 |
| 2024-03-26 | 33.53 | $33.98 | 13347 |
| 2024-03-25 | 33.48 | $33.90 | 10800 |
| 2024-03-22 | 33.44 | $33.94 | 8333 |
| 2024-03-21 | 33.38 | $34.11 | 9800 |
| 2024-03-20 | 33.31 | $34.05 | 22917 |
| 2024-03-19 | 33.23 | $33.81 | 16600 |
| 2024-03-18 | 33.17 | $33.62 | 69449 |
| 2024-03-15 | 33.12 | $33.60 | 14312 |
| 2024-03-14 | 33.07 | $33.42 | 14000 |
| 2024-03-13 | 33.03 | $33.60 | 7800 |
| 2024-03-12 | 32.97 | $33.56 | 32219 |
| 2024-03-11 | 32.91 | $33.29 | 9200 |
| 2024-03-08 | 32.87 | $33.43 | 16100 |
| 2024-03-07 | 32.81 | $33.50 | 9800 |
| 2024-03-06 | 32.74 | $33.35 | 28443 |
| 2024-03-05 | 32.67 | $33.11 | 11400 |
| 2024-03-04 | 32.63 | $33.09 | 20300 |
| 2024-03-01 | 32.58 | $33.16 | 24300 |
| 2024-02-29 | 32.52 | $33.00 | 31138 |
| 2024-02-28 | 32.47 | $32.86 | 32400 |
| 2024-02-27 | 32.42 | $33.08 | 17727 |
| 2024-02-26 | 32.36 | $32.93 | 29600 |
| 2024-02-23 | 32.30 | $33.02 | 71601 |
| 2024-02-22 | 32.22 | $32.93 | 37800 |
| 2024-02-21 | 32.14 | $32.65 | 23213 |
| 2024-02-20 | 32.09 | $32.59 | 30422 |
| 2024-02-16 | 32.04 | $32.42 | 348700 |
| 2024-02-15 | 32.00 | $32.39 | 57200 |
| 2024-02-14 | 31.96 | $32.04 | 10023 |
| 2024-02-13 | 31.95 | $31.72 | 22733 |
| 2024-02-12 | 31.97 | $32.12 | 45634 |
| 2024-02-09 | 31.96 | $32.00 | 32943 |
| 2024-02-08 | 31.95 | $31.96 | 32943 |
| 2024-02-07 | 31.95 | $32.02 | 15400 |
| 2024-02-06 | 31.94 | $32.05 | 16316 |
| 2024-02-05 | 31.93 | $31.85 | 12600 |
| 2024-02-02 | 31.94 | $32.05 | 15600 |
| 2024-02-01 | 31.93 | $32.21 | 24400 |
| 2024-01-31 | 31.90 | $32.02 | 12800 |
| 2024-01-30 | 31.89 | $32.17 | 13724 |
| 2024-01-29 | 31.86 | $32.18 | 9814 |
| 2024-01-26 | 31.83 | $32.08 | 30515 |
| 2024-01-25 | 31.80 | $31.89 | 24900 |
| 2024-01-24 | 31.79 | $31.80 | 24233 |
| 2024-01-23 | 31.79 | $31.63 | 12200 |
| 2024-01-22 | 31.81 | $31.73 | 26841 |
| 2024-01-19 | 31.81 | $31.64 | 62400 |
| 2024-01-18 | 31.83 | $31.60 | 15600 |
| 2024-01-17 | 31.86 | $31.41 | 11000 |
| 2024-01-16 | 31.90 | $31.71 | 21800 |
| 2024-01-12 | 31.92 | $32.16 | 13212 |
| 2024-01-11 | 31.90 | $32.04 | 16600 |
| 2024-01-10 | 31.88 | $32.14 | 37939 |
| 2024-01-09 | 31.86 | $31.95 | 45800 |
| 2024-01-08 | 31.85 | $32.22 | 21300 |
| 2024-01-05 | 31.81 | $31.93 | 56300 |
| 2024-01-04 | 31.79 | $31.96 | 37200 |
| 2024-01-03 | 31.78 | $31.73 | 31700 |
| 2024-01-02 | 31.78 | $31.97 | 36006 |
| 2023-12-29 | 31.76 | $32.18 | 46800 |
| 2023-12-28 | 31.72 | $32.10 | 30300 |
| 2023-12-27 | 31.68 | $32.18 | 15400 |
| 2023-12-26 | 31.62 | $32.12 | 19739 |
| 2023-12-22 | 31.57 | $31.97 | 23746 |
| 2023-12-21 | 31.53 | $32.13 | 22800 |
| 2023-12-20 | 31.47 | $31.81 | 32900 |
| 2023-12-19 | 31.43 | $32.01 | 35511 |
| 2023-12-18 | 31.37 | $31.80 | 26400 |
| 2023-12-15 | 31.33 | $31.70 | 18600 |
| 2023-12-14 | 31.29 | $31.92 | 31100 |
| 2023-12-13 | 31.22 | $31.83 | 18427 |
| 2023-12-12 | 31.15 | $31.57 | 38200 |
| 2023-12-11 | 31.11 | $31.59 | 10721 |
| 2023-12-08 | 31.06 | $31.52 | 19600 |
| 2023-12-07 | 31.01 | $31.34 | 13637 |
| 2023-12-06 | 30.98 | $31.34 | 11903 |
| 2023-12-05 | 30.94 | $31.23 | 38200 |
| 2023-12-04 | 30.91 | $31.26 | 28733 |
| 2023-12-01 | 30.87 | $31.41 | 202800 |
| 2023-11-30 | 30.81 | $31.24 | 14800 |
| 2023-11-29 | 30.77 | $31.14 | 47111 |
| 2023-11-28 | 30.73 | $31.08 | 11015 |
| 2023-11-27 | 30.69 | $31.10 | 13300 |
| 2023-11-24 | 30.65 | $31.28 | 12004 |
| 2023-11-22 | 30.59 | $31.07 | 13000 |
| 2023-11-21 | 30.53 | $30.95 | 11735 |
| 2023-11-20 | 30.49 | $31.05 | 33500 |
| 2023-11-17 | 30.43 | $31.09 | 50900 |
| 2023-11-16 | 30.36 | $30.76 | 18800 |
| 2023-11-15 | 30.32 | $30.84 | 20435 |
| 2023-11-14 | 30.27 | $30.81 | 15017 |
| 2023-11-13 | 30.21 | $30.48 | 18900 |
| 2023-11-10 | 30.18 | $30.38 | 19211 |
| 2023-11-09 | 30.16 | $30.25 | 21900 |
| 2023-11-08 | 30.15 | $30.16 | 23000 |
| 2023-11-07 | 30.15 | $30.24 | 46924 |
| 2023-11-06 | 30.14 | $30.41 | 22610 |
| 2023-11-03 | 30.11 | $30.54 | 23600 |
| 2023-11-02 | 30.06 | $30.54 | 42846 |
| 2023-11-01 | 30.01 | $30.11 | 31226 |
| 2023-10-31 | 30.00 | $29.89 | 15200 |
| 2023-10-30 | 30.02 | $29.65 | 17425 |
| 2023-10-27 | 30.05 | $29.40 | 91113 |
| 2023-10-26 | 30.12 | $29.52 | 24414 |
| 2023-10-25 | 30.19 | $29.65 | 17600 |
| 2023-10-24 | 30.24 | $29.75 | 9000 |
| 2023-10-23 | 30.30 | $29.48 | 19000 |
| 2023-10-20 | 30.38 | $29.61 | 25446 |
| 2023-10-19 | 30.46 | $29.91 | 13300 |
| 2023-10-18 | 30.52 | $30.22 | 23300 |
| 2023-10-17 | 30.55 | $30.54 | 23400 |
| 2023-10-16 | 30.55 | $30.56 | 10739 |
| 2023-10-13 | 30.55 | $30.36 | 25226 |
| 2023-10-12 | 30.57 | $30.61 | 13702 |
| 2023-10-11 | 30.57 | $30.66 | 16603 |
| 2023-10-10 | 30.56 | $30.61 | 72000 |
| 2023-10-09 | 30.55 | $30.23 | 13900 |
| 2023-10-06 | 30.59 | $30.31 | 22400 |
| 2023-10-05 | 30.62 | $29.94 | 55811 |
| 2023-10-04 | 30.69 | $29.72 | 86338 |
| 2023-10-03 | 30.79 | $29.91 | 15709 |
| 2023-10-02 | 30.88 | $30.24 | 28800 |
| 2023-09-29 | 30.95 | $30.46 | 49636 |
| 2023-09-28 | 31.00 | $30.60 | 82206 |
| 2023-09-27 | 31.05 | $30.45 | 40500 |
| 2023-09-26 | 31.11 | $30.45 | 15400 |
| 2023-09-25 | 31.18 | $30.73 | 25912 |
| 2023-09-22 | 31.23 | $31.16 | 14100 |
| 2023-09-21 | 31.23 | $31.13 | 21142 |
| 2023-09-20 | 31.24 | $31.58 | 30900 |
| 2023-09-19 | 31.21 | $31.64 | 6300 |
| 2023-09-18 | 31.16 | $31.47 | 19107 |
| 2023-09-15 | 31.13 | $31.57 | 12203 |
| 2023-09-14 | 31.08 | $31.68 | 54600 |
| 2023-09-13 | 31.02 | $31.15 | 17405 |
| 2023-09-12 | 31.01 | $31.22 | 33300 |
| 2023-09-11 | 30.98 | $31.24 | 12600 |
| 2023-09-08 | 30.96 | $30.97 | 12100 |
| 2023-09-07 | 30.96 | $30.97 | 14700 |
| 2023-09-06 | 30.95 | $31.05 | 14805 |
| 2023-09-05 | 30.94 | $31.10 | 16600 |
| 2023-09-01 | 30.93 | $31.18 | 11446 |
| 2023-08-31 | 30.90 | $31.05 | 10202 |
| 2023-08-30 | 30.89 | $31.16 | 21602 |
| 2023-08-29 | 30.86 | $31.19 | 9718 |
| 2023-08-28 | 30.82 | $30.82 | 7947 |
| 2023-08-25 | 30.82 | $30.52 | 20400 |
| 2023-08-24 | 30.85 | $30.29 | 135434 |
| 2023-08-23 | 30.91 | $30.64 | 15800 |
| 2023-08-22 | 30.94 | $30.44 | 20700 |
| 2023-08-21 | 31.00 | $30.46 | 12900 |
| 2023-08-18 | 31.05 | $30.35 | 17621 |
| 2023-08-17 | 31.13 | $30.41 | 16200 |
| 2023-08-16 | 31.20 | $30.48 | 32300 |
| 2023-08-15 | 31.28 | $30.72 | 18743 |
| 2023-08-14 | 31.33 | $31.11 | 14737 |
| 2023-08-11 | 31.36 | $31.24 | 23238 |
| 2023-08-10 | 31.37 | $31.40 | 13800 |
| 2023-08-09 | 31.37 | $31.29 | 10737 |
| 2023-08-08 | 31.38 | $31.18 | 16600 |
| 2023-08-07 | 31.40 | $31.39 | 18500 |
| 2023-08-04 | 31.40 | $31.12 | 14624 |
| 2023-08-03 | 31.43 | $31.05 | 10500 |
| 2023-08-02 | 31.47 | $31.15 | 24700 |
| 2023-08-01 | 31.50 | $31.67 | 33341 |
| 2023-07-31 | 31.48 | $32.00 | 25500 |
| 2023-07-28 | 31.43 | $31.96 | 12800 |
| 2023-07-27 | 31.37 | $31.73 | 27200 |
| 2023-07-26 | 31.33 | $31.71 | 10314 |
| 2023-07-25 | 31.29 | $31.72 | 17000 |
| 2023-07-24 | 31.25 | $31.67 | 36600 |
| 2023-07-21 | 31.20 | $31.64 | 17300 |
| 2023-07-20 | 31.16 | $31.52 | 18300 |
| 2023-07-19 | 31.12 | $31.46 | 36400 |
| 2023-07-18 | 31.08 | $31.32 | 34727 |
| 2023-07-17 | 31.06 | $31.06 | 61813 |
| 2023-07-14 | 31.06 | $31.12 | 48502 |
| 2023-07-13 | 31.05 | $31.23 | 27044 |
| 2023-07-12 | 31.03 | $30.98 | 23306 |
| 2023-07-11 | 31.04 | $30.69 | 33400 |
| 2023-07-10 | 31.08 | $30.49 | 19000 |
| 2023-07-07 | 31.14 | $30.50 | 16000 |
| 2023-07-06 | 31.21 | $30.46 | 78400 |
| 2023-07-05 | 31.28 | $31.06 | 29020 |
| 2023-07-03 | 31.31 | $31.34 | 31000 |
| 2023-06-30 | 31.30 | $31.25 | 102800 |
| 2023-06-29 | 31.31 | $30.93 | 227204 |
| 2023-06-28 | 31.35 | $31.00 | 62300 |
| 2023-06-27 | 31.39 | $30.88 | 174914 |
| 2023-06-26 | 31.44 | $30.60 | 234845 |
| 2023-06-23 | 31.53 | $31.12 | 363632 |
| 2023-06-22 | 31.57 | $31.65 | 40200 |
| 2023-06-21 | 31.56 | $31.91 | 12131 |
| 2023-06-20 | 31.53 | $31.84 | 34500 |
| 2023-06-16 | 31.49 | $32.16 | 10036 |
| 2023-06-15 | 31.42 | $32.18 | 24918 |
| 2023-06-14 | 31.34 | $31.89 | 26446 |
| 2023-06-13 | 31.29 | $31.73 | 34213 |
| 2023-06-12 | 31.24 | $31.47 | 17300 |
| 2023-06-09 | 31.21 | $31.41 | 15609 |
| 2023-06-08 | 31.19 | $31.44 | 32100 |
| 2023-06-07 | 31.17 | $31.14 | 21000 |
| 2023-06-06 | 31.17 | $31.36 | 26500 |
| 2023-06-05 | 31.15 | $31.09 | 69284 |
| 2023-06-02 | 31.16 | $31.29 | 18906 |
| 2023-06-01 | 31.14 | $30.78 | 32406 |
| 2023-05-31 | 31.18 | $30.35 | 61200 |
| 2023-05-30 | 31.27 | $30.72 | 43400 |
| 2023-05-26 | 31.33 | $31.00 | 71100 |
| 2023-05-25 | 31.36 | $30.78 | 84100 |
| 2023-05-24 | 31.42 | $30.84 | 29801 |
| 2023-05-23 | 31.49 | $31.24 | 58600 |
| 2023-05-22 | 31.51 | $31.54 | 15104 |
| 2023-05-19 | 31.51 | $31.54 | 26500 |
| 2023-05-18 | 31.50 | $31.40 | 15048 |
| 2023-05-17 | 31.52 | $31.46 | 57148 |
| 2023-05-16 | 31.52 | $31.37 | 18002 |
| 2023-05-15 | 31.54 | $31.70 | 13300 |
| 2023-05-12 | 31.52 | $31.45 | 13000 |
| 2023-05-11 | 31.53 | $31.50 | 16600 |
| 2023-05-10 | 31.53 | $31.62 | 10619 |
| 2023-05-09 | 31.52 | $31.74 | 19700 |
| 2023-05-08 | 31.50 | $31.84 | 18700 |
| 2023-05-05 | 31.46 | $31.83 | 18700 |
| 2023-05-04 | 31.42 | $31.31 | 31823 |
| 2023-05-03 | 31.43 | $31.41 | 18835 |
| 2023-05-02 | 31.44 | $31.39 | 35136 |
| 2023-05-01 | 31.44 | $31.84 | 51100 |
| 2023-04-28 | 31.40 | $31.80 | 22325 |
| 2023-04-27 | 31.36 | $31.72 | 11400 |
| 2023-04-26 | 31.32 | $31.39 | 18136 |
| 2023-04-25 | 31.31 | $31.42 | 35640 |
| 2023-04-24 | 31.30 | $31.75 | 17500 |
| 2023-04-21 | 31.25 | $31.73 | 36600 |
| 2023-04-20 | 31.20 | $31.63 | 16827 |
| 2023-04-19 | 31.16 | $31.75 | 26416 |
| 2023-04-18 | 31.10 | $31.80 | 30000 |
| 2023-04-17 | 31.02 | $31.70 | 34300 |
| 2023-04-14 | 30.95 | $31.61 | 17500 |
| 2023-04-13 | 30.88 | $31.57 | 20138 |
| 2023-04-12 | 30.81 | $31.35 | 17100 |
| 2023-04-11 | 30.75 | $31.30 | 19500 |
| 2023-04-10 | 30.69 | $31.17 | 31900 |
| 2023-04-06 | 30.64 | $31.03 | 18011 |
| 2023-04-05 | 30.60 | $30.86 | 11900 |
| 2023-04-04 | 30.58 | $30.93 | 12200 |
| 2023-04-03 | 30.54 | $31.10 | 69300 |
| 2023-03-31 | 30.48 | $30.91 | 55700 |
| 2023-03-30 | 30.44 | $30.81 | 23737 |
| 2023-03-29 | 30.40 | $30.51 | 68618 |
| 2023-03-28 | 30.39 | $30.14 | 53129 |
| 2023-03-27 | 30.41 | $30.08 | 40031 |
| 2023-03-24 | 30.45 | $30.10 | 61244 |
| 2023-03-23 | 30.48 | $30.20 | 11300 |
| 2023-03-22 | 30.51 | $30.26 | 11016 |
| 2023-03-21 | 30.54 | $30.39 | 18543 |
| 2023-03-20 | 30.55 | $29.98 | 85141 |
| 2023-03-17 | 30.61 | $29.56 | 100807 |
| 2023-03-16 | 30.73 | $30.00 | 74826 |
| 2023-03-15 | 30.80 | $29.64 | 20700 |
| 2023-03-14 | 30.92 | $30.51 | 21300 |
| 2023-03-13 | 30.97 | $30.24 | 9700 |
| 2023-03-10 | 31.04 | $30.49 | 16100 |
| 2023-03-09 | 31.10 | $30.85 | 62100 |
| 2023-03-08 | 31.13 | $31.12 | 16100 |
| 2023-03-07 | 31.13 | $30.93 | 10800 |
| 2023-03-06 | 31.15 | $31.43 | 13800 |
| 2023-03-03 | 31.12 | $31.46 | 12713 |
| 2023-03-02 | 31.09 | $31.11 | 24000 |
| 2023-03-01 | 31.08 | $31.03 | 13326 |
| 2023-02-28 | 31.09 | $30.80 | 44717 |
| 2023-02-27 | 31.12 | $30.99 | 12300 |
| 2023-02-24 | 31.13 | $30.74 | 53808 |
| 2023-02-23 | 31.17 | $31.11 | 14211 |
| 2023-02-22 | 31.18 | $30.99 | 18300 |
| 2023-02-21 | 31.20 | $31.15 | 67829 |
| 2023-02-17 | 31.21 | $31.40 | 49200 |
| 2023-02-16 | 31.19 | $31.31 | 170800 |
| 2023-02-15 | 31.17 | $31.42 | 19842 |
| 2023-02-14 | 31.15 | $31.50 | 11940 |
| 2023-02-13 | 31.11 | $31.41 | 17200 |
| 2023-02-10 | 31.08 | $31.14 | 14300 |
| 2023-02-09 | 31.07 | $31.22 | 7200 |
| 2023-02-08 | 31.06 | $31.17 | 17220 |
| 2023-02-07 | 31.05 | $31.30 | 31328 |
| 2023-02-06 | 31.02 | $31.04 | 17200 |
| 2023-02-03 | 31.02 | $31.29 | 27900 |
| 2023-02-02 | 30.99 | $31.45 | 25639 |
| 2023-02-01 | 30.94 | $31.60 | 16924 |
| 2023-01-31 | 30.87 | $31.41 | 19042 |
| 2023-01-30 | 30.81 | $31.27 | 35634 |
| 2023-01-27 | 30.77 | $31.40 | 16000 |
| 2023-01-26 | 30.70 | $31.51 | 13600 |
| 2023-01-25 | 30.61 | $31.44 | 16419 |
| 2023-01-24 | 30.53 | $31.37 | 18300 |
| 2023-01-23 | 30.44 | $31.32 | 49204 |
| 2023-01-20 | 30.34 | $31.17 | 39600 |
| 2023-01-19 | 30.26 | $30.96 | 141322 |
| 2023-01-18 | 30.18 | $31.03 | 131300 |
| 2023-01-17 | 30.09 | $31.16 | 49602 |
| 2023-01-13 | 29.98 | $31.08 | 16600 |
| 2023-01-12 | 29.87 | $30.95 | 25714 |
| 2023-01-11 | 29.75 | $30.55 | 23300 |
| 2023-01-10 | 29.67 | $30.33 | 12842 |
| 2023-01-09 | 29.60 | $30.24 | 20923 |
| 2023-01-06 | 29.53 | $30.19 | 11100 |
| 2023-01-05 | 29.46 | $29.57 | 24111 |
| 2023-01-04 | 29.45 | $29.68 | 24600 |
| 2023-01-03 | 29.43 | $29.44 | 59900 |
| 2022-12-30 | 29.43 | $29.25 | 36134 |
| 2022-12-29 | 29.45 | $29.52 | 63100 |
| 2022-12-28 | 29.44 | $29.28 | 58721 |
| 2022-12-27 | 29.45 | $29.49 | 51216 |
| 2022-12-23 | 29.45 | $29.46 | 40042 |
| 2022-12-22 | 29.45 | $29.46 | 64119 |
| 2022-12-21 | 29.45 | $29.63 | 29000 |
| 2022-12-20 | 29.43 | $29.25 | 31915 |
| 2022-12-19 | 29.45 | $29.28 | 25608 |
| 2022-12-16 | 29.46 | $29.27 | 11400 |
| 2022-12-15 | 29.49 | $29.49 | 42700 |
| 2022-12-14 | 29.48 | $29.82 | 27000 |
| 2022-12-13 | 29.45 | $29.96 | 24010 |
| 2022-12-12 | 29.40 | $29.72 | 186920 |
| 2022-12-09 | 29.36 | $29.69 | 85000 |
| 2022-12-08 | 29.33 | $29.62 | 49300 |
| 2022-12-07 | 29.30 | $29.58 | 24400 |
| 2022-12-06 | 29.27 | $29.73 | 31102 |
| 2022-12-05 | 29.22 | $29.76 | 58500 |
| 2022-12-02 | 29.16 | $29.78 | 16100 |
| 2022-12-01 | 29.10 | $29.90 | 21431 |
| 2022-11-30 | 29.01 | $30.04 | 42000 |
| 2022-11-29 | 28.90 | $29.71 | 176900 |
| 2022-11-28 | 28.82 | $29.51 | 48800 |
| 2022-11-25 | 28.74 | $29.78 | 2900 |
| 2022-11-23 | 28.64 | $29.60 | 14043 |
| 2022-11-22 | 28.53 | $29.58 | 42200 |
| 2022-11-21 | 28.42 | $29.24 | 253334 |
| 2022-11-18 | 28.34 | $29.28 | 50410 |
| 2022-11-17 | 28.24 | $29.13 | 43000 |
| 2022-11-16 | 28.14 | $29.06 | 20400 |
| 2022-11-15 | 28.05 | $29.12 | 176900 |
| 2022-11-14 | 27.94 | $29.03 | 32742 |
| 2022-11-11 | 27.82 | $29.23 | 24623 |
| 2022-11-10 | 27.67 | $28.98 | 141000 |
| 2022-11-09 | 27.53 | $28.10 | 26131 |
| 2022-11-08 | 27.47 | $28.33 | 39300 |
| 2022-11-07 | 27.38 | $28.17 | 29019 |
| 2022-11-04 | 27.30 | $28.24 | 50900 |
| 2022-11-03 | 27.20 | $27.45 | 20911 |
| 2022-11-02 | 27.18 | $27.50 | 83000 |
| 2022-11-01 | 27.14 | $27.79 | 48900 |
| 2022-10-31 | 27.08 | $27.51 | 89400 |
| 2022-10-28 | 27.03 | $27.57 | 24500 |
| 2022-10-27 | 26.97 | $27.32 | 50247 |
| 2022-10-26 | 26.94 | $27.47 | 94000 |
| 2022-10-25 | 26.88 | $27.43 | 56800 |
| 2022-10-24 | 26.82 | $27.03 | 18713 |
| 2022-10-21 | 26.80 | $27.00 | 15700 |
| 2022-10-20 | 26.78 | $26.74 | 21700 |
| 2022-10-19 | 26.78 | $26.77 | 213739 |
| 2022-10-18 | 26.78 | $26.86 | 42000 |
| 2022-10-17 | 26.78 | $26.74 | 19500 |
| 2022-10-14 | 26.78 | $26.31 | 24800 |
| 2022-10-13 | 26.83 | $26.60 | 15200 |
| 2022-10-12 | 26.85 | $26.10 | 40400 |
| 2022-10-11 | 26.93 | $26.19 | 16107 |
| 2022-10-10 | 27.01 | $26.49 | 16500 |
| 2022-10-07 | 27.07 | $26.51 | 34900 |
| 2022-10-06 | 27.13 | $26.74 | 19224 |
| 2022-10-05 | 27.17 | $27.06 | 45500 |
| 2022-10-04 | 27.18 | $27.29 | 12213 |
| 2022-10-03 | 27.17 | $26.49 | 25706 |
| 2022-09-30 | 27.24 | $26.03 | 31105 |
| 2022-09-29 | 27.36 | $26.15 | 34225 |
| 2022-09-28 | 27.49 | $26.42 | 239913 |
| 2022-09-27 | 27.60 | $26.17 | 17904 |
| 2022-09-26 | 27.76 | $26.28 | 30600 |
| 2022-09-23 | 27.91 | $26.88 | 141042 |
| 2022-09-22 | 28.02 | $27.44 | 28316 |
| 2022-09-21 | 28.08 | $27.39 | 22900 |
| 2022-09-20 | 28.15 | $27.64 | 49746 |
| 2022-09-19 | 28.21 | $27.97 | 33618 |
| 2022-09-16 | 28.23 | $27.86 | 10000 |
| 2022-09-15 | 28.27 | $27.95 | 14446 |
| 2022-09-14 | 28.31 | $28.12 | 17249 |
| 2022-09-13 | 28.32 | $28.09 | 29900 |
| 2022-09-12 | 28.35 | $28.76 | 86500 |
| 2022-09-09 | 28.31 | $28.36 | 34000 |
| 2022-09-08 | 28.30 | $27.90 | 11000 |
| 2022-09-07 | 28.34 | $27.82 | 6400 |
| 2022-09-06 | 28.40 | $27.70 | 212033 |
| 2022-09-02 | 28.47 | $27.73 | 12105 |
| 2022-09-01 | 28.55 | $27.83 | 30504 |
| 2022-08-31 | 28.63 | $28.05 | 8746 |
| 2022-08-30 | 28.69 | $28.22 | 6311 |
| 2022-08-29 | 28.73 | $28.36 | 10643 |
| 2022-08-26 | 28.77 | $28.44 | 9437 |
| 2022-08-25 | 28.81 | $28.91 | 13438 |
| 2022-08-24 | 28.80 | $28.66 | 25529 |
| 2022-08-23 | 28.81 | $28.72 | 11900 |
| 2022-08-22 | 28.82 | $28.66 | 9003 |
| 2022-08-19 | 28.84 | $28.97 | 22510 |
| 2022-08-18 | 28.83 | $29.15 | 18520 |
| 2022-08-17 | 28.79 | $29.16 | 13800 |
| 2022-08-16 | 28.75 | $29.27 | 14503 |
| 2022-08-15 | 28.70 | $29.16 | 8631 |
| 2022-08-12 | 28.65 | $29.23 | 15800 |
| 2022-08-11 | 28.59 | $29.01 | 11400 |
| 2022-08-10 | 28.55 | $29.08 | 57146 |
| 2022-08-09 | 28.49 | $28.70 | 16921 |
| 2022-08-08 | 28.47 | $28.80 | 213700 |
| 2022-08-05 | 28.43 | $28.80 | 50800 |
| 2022-08-04 | 28.40 | $28.68 | 21800 |
| 2022-08-03 | 28.37 | $28.72 | 19900 |
| 2022-08-02 | 28.33 | $28.60 | 259203 |
| 2022-08-01 | 28.30 | $28.76 | 16000 |
| 2022-07-29 | 28.25 | $28.86 | 47400 |
| 2022-07-28 | 28.19 | $28.57 | 16002 |
| 2022-07-27 | 28.15 | $28.45 | 20200 |
| 2022-07-26 | 28.11 | $28.10 | 12900 |
| 2022-07-25 | 28.12 | $28.30 | 29600 |
| 2022-07-22 | 28.10 | $28.02 | 22109 |
| 2022-07-21 | 28.10 | $28.15 | 82533 |
| 2022-07-20 | 28.10 | $27.99 | 10002 |
| 2022-07-19 | 28.11 | $28.17 | 12400 |
| 2022-07-18 | 28.10 | $27.69 | 63500 |
| 2022-07-15 | 28.15 | $27.63 | 50800 |
| 2022-07-14 | 28.20 | $27.32 | 53244 |
| 2022-07-13 | 28.30 | $27.72 | 22900 |
| 2022-07-12 | 28.36 | $27.84 | 19500 |
| 2022-07-11 | 28.41 | $27.83 | 9000 |
| 2022-07-08 | 28.47 | $27.95 | 24110 |
| 2022-07-07 | 28.53 | $27.97 | 35103 |
| 2022-07-06 | 28.59 | $27.63 | 13600 |
| 2022-07-05 | 28.69 | $27.60 | 14600 |
| 2022-07-01 | 28.80 | $28.07 | 11600 |
| 2022-06-30 | 28.88 | $27.95 | 34300 |
| 2022-06-29 | 28.98 | $28.20 | 41600 |
| 2022-06-28 | 29.06 | $28.23 | 20300 |
| 2022-06-27 | 29.14 | $28.18 | 16900 |
| 2022-06-24 | 29.25 | $28.29 | 22500 |
| 2022-06-23 | 29.35 | $28.32 | 264716 |
| 2022-06-22 | 29.45 | $28.42 | 11817 |
| 2022-06-21 | 29.56 | $28.66 | 12030 |
| 2022-06-17 | 29.66 | $28.34 | 22800 |
| 2022-06-16 | 29.80 | $28.29 | 80603 |
| 2022-06-15 | 29.96 | $29.14 | 9530 |
| 2022-06-14 | 30.04 | $28.86 | 169400 |
| 2022-06-13 | 30.17 | $28.94 | 17532 |
| 2022-06-10 | 30.29 | $29.58 | 10144 |
| 2022-06-09 | 30.37 | $30.12 | 14524 |
| 2022-06-08 | 30.40 | $30.54 | 11136 |
| 2022-06-07 | 30.38 | $30.87 | 14000 |
| 2022-06-06 | 30.33 | $30.83 | 9400 |
| 2022-06-03 | 30.28 | $30.64 | 21300 |
| 2022-06-02 | 30.24 | $30.84 | 43729 |
| 2022-06-01 | 30.17 | $30.50 | 123338 |
| 2022-05-31 | 30.14 | $30.55 | 22030 |
| 2022-05-27 | 30.10 | $30.75 | 18625 |
| 2022-05-26 | 30.03 | $30.50 | 22700 |
| 2022-05-25 | 29.98 | $30.35 | 16300 |
| 2022-05-24 | 29.94 | $30.19 | 20800 |
| 2022-05-23 | 29.91 | $30.29 | 8000 |
| 2022-05-20 | 29.87 | $29.89 | 27100 |
| 2022-05-19 | 29.87 | $29.65 | 20800 |
| 2022-05-18 | 29.90 | $29.64 | 21022 |
| 2022-05-17 | 29.92 | $30.13 | 23412 |
| 2022-05-16 | 29.90 | $29.77 | 12300 |
| 2022-05-13 | 29.91 | $29.68 | 35520 |
| 2022-05-12 | 29.94 | $29.08 | 159800 |
| 2022-05-11 | 30.03 | $29.14 | 35300 |
| 2022-05-10 | 30.12 | $29.28 | 139900 |
| 2022-05-09 | 30.21 | $29.08 | 40415 |
| 2022-05-06 | 30.33 | $29.71 | 91638 |
| 2022-05-05 | 30.40 | $29.91 | 17901 |
| 2022-05-04 | 30.45 | $30.60 | 39200 |
| 2022-05-03 | 30.43 | $30.33 | 22500 |
| 2022-05-02 | 30.44 | $30.12 | 19529 |
| 2022-04-29 | 30.48 | $30.06 | 27011 |
| 2022-04-28 | 30.52 | $30.49 | 67600 |
| 2022-04-27 | 30.52 | $29.96 | 18300 |
| 2022-04-26 | 30.58 | $29.67 | 15615 |
| 2022-04-25 | 30.68 | $30.31 | 20500 |
| 2022-04-22 | 30.72 | $30.44 | 38722 |
| 2022-04-21 | 30.75 | $30.75 | 22332 |
| 2022-04-20 | 30.75 | $31.10 | 60600 |
| 2022-04-19 | 30.71 | $30.98 | 61800 |
| 2022-04-18 | 30.68 | $30.82 | 67000 |
| 2022-04-14 | 30.67 | $30.87 | 118800 |
| 2022-04-13 | 30.65 | $30.79 | 130100 |
| 2022-04-12 | 30.63 | $30.60 | 38604 |
| 2022-04-11 | 30.64 | $30.66 | 17500 |
| 2022-04-08 | 30.63 | $30.90 | 15733 |
| 2022-04-07 | 30.61 | $30.74 | 21100 |
| 2022-04-06 | 30.59 | $30.63 | 12334 |
| 2022-04-05 | 30.59 | $30.88 | 18117 |
| 2022-04-04 | 30.56 | $31.09 | 34500 |
| 2022-04-01 | 30.50 | $31.00 | 41123 |
| 2022-03-31 | 30.45 | $30.69 | 59921 |
| 2022-03-30 | 30.42 | $31.03 | 42911 |
| 2022-03-29 | 30.36 | $31.20 | 34004 |
| 2022-03-28 | 30.27 | $30.89 | 30700 |
| 2022-03-25 | 30.21 | $30.73 | 15047 |
| 2022-03-24 | 30.15 | $30.84 | 46806 |
| 2022-03-23 | 30.08 | $30.57 | 27321 |
| 2022-03-22 | 30.03 | $30.90 | 22424 |
| 2022-03-21 | 29.93 | $30.69 | 28600 |
| 2022-03-18 | 29.85 | $30.62 | 23048 |
| 2022-03-17 | 29.77 | $30.38 | 27637 |
| 2022-03-16 | 29.71 | $30.22 | 23844 |
| 2022-03-15 | 29.66 | $29.53 | 31728 |
| 2022-03-14 | 29.67 | $29.26 | 13500 |
| 2022-03-11 | 29.71 | $28.92 | 29400 |
| 2022-03-10 | 29.80 | $29.04 | 16600 |
| 2022-03-09 | 29.88 | $29.20 | 30000 |
| 2022-03-08 | 29.95 | $28.41 | 15545 |
| 2022-03-07 | 30.11 | $28.24 | 23500 |
| 2022-03-04 | 30.31 | $28.84 | 23100 |
| 2022-03-03 | 30.46 | $29.46 | 11100 |
| 2022-03-02 | 30.57 | $29.89 | 18344 |
| 2022-03-01 | 30.64 | $29.49 | 47100 |
| 2022-02-28 | 30.76 | $30.29 | 14300 |
| 2022-02-25 | 30.81 | $30.45 | 26845 |
| 2022-02-24 | 30.84 | $29.84 | 45400 |
| 2022-02-23 | 30.95 | $30.25 | 19500 |
| 2022-02-22 | 31.02 | $30.39 | 26533 |
| 2022-02-18 | 31.09 | $30.82 | 18122 |
| 2022-02-17 | 31.12 | $30.87 | 388731 |
| 2022-02-16 | 31.15 | $31.34 | 66700 |
| 2022-02-15 | 31.13 | $31.30 | 51900 |
| 2022-02-14 | 31.11 | $30.91 | 149800 |
| 2022-02-11 | 31.13 | $31.06 | 417226 |
| 2022-02-10 | 31.13 | $31.49 | 26301 |
| 2022-02-09 | 31.10 | $31.74 | 18100 |
| 2022-02-08 | 31.03 | $31.41 | 39700 |
| 2022-02-07 | 30.99 | $31.13 | 14200 |
| 2022-02-04 | 30.97 | $31.05 | 18700 |
| 2022-02-03 | 30.97 | $30.99 | 26400 |
| 2022-02-02 | 30.96 | $31.25 | 77301 |
| 2022-02-01 | 30.93 | $31.11 | 15400 |
| 2022-01-31 | 30.92 | $30.94 | 31000 |
| 2022-01-28 | 30.91 | $30.70 | 19129 |
| 2022-01-27 | 30.94 | $30.72 | 54613 |
| 2022-01-26 | 30.96 | $30.47 | 14932 |
| 2022-01-25 | 31.01 | $30.51 | 25800 |
| 2022-01-24 | 31.06 | $30.56 | 51046 |
| 2022-01-21 | 31.12 | $30.78 | 45821 |
| 2022-01-20 | 31.15 | $31.12 | 85004 |
| 2022-01-19 | 31.15 | $31.31 | 58400 |
| 2022-01-18 | 31.14 | $31.32 | 34200 |
| 2022-01-14 | 31.12 | $31.56 | 55200 |
| 2022-01-13 | 31.07 | $31.46 | 20300 |
| 2022-01-12 | 31.03 | $31.60 | 72200 |
| 2022-01-11 | 30.97 | $31.44 | 26606 |
| 2022-01-10 | 30.92 | $31.18 | 15000 |
| 2022-01-07 | 30.90 | $31.33 | 100402 |
| 2022-01-06 | 30.85 | $31.20 | 17400 |
| 2022-01-05 | 30.81 | $31.23 | 7840 |
| 2022-01-04 | 30.77 | $31.37 | 8700 |
| 2022-01-03 | 30.71 | $31.12 | 6230 |
| 2021-12-31 | 30.66 | $30.81 | 7600 |
| 2021-12-30 | 30.65 | $30.89 | 27300 |
| 2021-12-29 | 30.62 | $30.92 | 16100 |
| 2021-12-28 | 30.59 | $30.96 | 12000 |
| 2021-12-27 | 30.55 | $30.93 | 10727 |
| 2021-12-23 | 30.51 | $30.89 | 62300 |
| 2021-12-22 | 30.47 | $30.76 | 22843 |
| 2021-12-21 | 30.44 | $30.64 | 15900 |
| 2021-12-20 | 30.42 | $30.36 | 21200 |
| 2021-12-17 | 30.43 | $30.45 | 4900 |
| 2021-12-16 | 30.42 | $30.68 | 21014 |
| 2021-12-15 | 30.40 | $30.72 | 15344 |
| 2021-12-14 | 30.36 | $30.32 | 10000 |
| 2021-12-13 | 30.37 | $30.34 | 9546 |
| 2021-12-10 | 30.37 | $30.52 | 12925 |
| 2021-12-09 | 30.35 | $30.50 | 25607 |
| 2021-12-08 | 30.34 | $30.68 | 6423 |
| 2021-12-07 | 30.30 | $30.69 | 9123 |
| 2021-12-06 | 30.26 | $30.18 | 14729 |
| 2021-12-03 | 30.27 | $29.81 | 9400 |
| 2021-12-02 | 30.32 | $29.87 | 10913 |
| 2021-12-01 | 30.36 | $29.46 | 14831 |
| 2021-11-30 | 30.46 | $29.52 | 13400 |
| 2021-11-29 | 30.56 | $29.89 | 8700 |
| 2021-11-26 | 30.63 | $29.66 | 2600 |
| 2021-11-24 | 30.73 | $30.63 | 8933 |
| 2021-11-23 | 30.74 | $30.71 | 9300 |
| 2021-11-22 | 30.75 | $30.58 | 14033 |
| 2021-11-19 | 30.76 | $30.56 | 11223 |
| 2021-11-18 | 30.78 | $30.76 | 19514 |
| 2021-11-17 | 30.79 | $30.76 | 85147 |
| 2021-11-16 | 30.79 | $30.98 | 4200 |
| 2021-11-15 | 30.77 | $30.97 | 16100 |
| 2021-11-12 | 30.75 | $31.01 | 16600 |
| 2021-11-11 | 30.72 | $30.94 | 11300 |
| 2021-11-10 | 30.70 | $30.74 | 14500 |
| 2021-11-09 | 30.69 | $30.87 | 15900 |
| 2021-11-08 | 30.68 | $30.98 | 9126 |
| 2021-11-05 | 30.64 | $31.01 | 11307 |
| 2021-11-04 | 30.60 | $30.95 | 20629 |
| 2021-11-03 | 30.57 | $30.96 | 42301 |
| 2021-11-02 | 30.53 | $30.81 | 9725 |
| 2021-11-01 | 30.50 | $30.81 | 10900 |
| 2021-10-29 | 30.46 | $30.57 | 13225 |
| 2021-10-28 | 30.45 | $30.62 | 8400 |
| 2021-10-27 | 30.43 | $30.49 | 133700 |
| 2021-10-26 | 30.43 | $30.63 | 9600 |
| 2021-10-25 | 30.41 | $30.55 | 12700 |
| 2021-10-22 | 30.39 | $30.59 | 20000 |
| 2021-10-21 | 30.37 | $30.47 | 9246 |
| 2021-10-20 | 30.36 | $30.57 | 19309 |
| 2021-10-19 | 30.34 | $30.51 | 18839 |
| 2021-10-18 | 30.32 | $30.43 | 8000 |
| 2021-10-15 | 30.31 | $30.57 | 10826 |
| 2021-10-14 | 30.28 | $30.40 | 6339 |
| 2021-10-13 | 30.27 | $30.13 | 11800 |
| 2021-10-12 | 30.29 | $29.99 | 15025 |
| 2021-10-11 | 30.32 | $29.98 | 14600 |
| 2021-10-08 | 30.35 | $29.95 | 11900 |
| 2021-10-07 | 30.40 | $29.96 | 7403 |
| 2021-10-06 | 30.44 | $29.76 | 10500 |
| 2021-10-05 | 30.51 | $29.87 | 5600 |
| 2021-10-04 | 30.58 | $29.69 | 13810 |
| 2021-10-01 | 30.67 | $29.95 | 5722 |
| 2021-09-30 | 30.75 | $29.85 | 16000 |
| 2021-09-29 | 30.85 | $30.07 | 14641 |
| 2021-09-28 | 30.93 | $29.98 | 22900 |
| 2021-09-27 | 31.03 | $30.46 | 5800 |
| 2021-09-24 | 31.09 | $30.45 | 12800 |
| 2021-09-23 | 31.15 | $31.14 | 12600 |
| 2021-09-22 | 31.15 | $30.92 | 7734 |
| 2021-09-21 | 31.18 | $30.68 | 16522 |
| 2021-09-20 | 31.23 | $30.47 | 10431 |
| 2021-09-17 | 31.31 | $31.06 | 12100 |
| 2021-09-16 | 31.34 | $31.41 | 6144 |
| 2021-09-15 | 31.33 | $31.41 | 7800 |
| 2021-09-14 | 31.32 | $31.39 | 6611 |
| 2021-09-13 | 31.32 | $31.51 | 13517 |
| 2021-09-10 | 31.30 | $31.23 | 8100 |
| 2021-09-09 | 31.30 | $31.34 | 8900 |
| 2021-09-08 | 31.30 | $31.44 | 5500 |
| 2021-09-07 | 31.28 | $31.63 | 7600 |
| 2021-09-03 | 31.25 | $31.58 | 9143 |
| 2021-09-02 | 31.21 | $31.45 | 7531 |
| 2021-09-01 | 31.19 | $31.36 | 3800 |
| 2021-08-31 | 31.17 | $31.18 | 10700 |
| 2021-08-30 | 31.17 | $31.25 | 9003 |
| 2021-08-27 | 31.16 | $31.19 | 7800 |
| 2021-08-26 | 31.16 | $31.02 | 11210 |
| 2021-08-25 | 31.17 | $31.17 | 9135 |
| 2021-08-24 | 31.17 | $31.18 | 6400 |
| 2021-08-23 | 31.17 | $31.18 | 13100 |
| 2021-08-20 | 31.17 | $31.11 | 9300 |
| 2021-08-19 | 31.17 | $31.04 | 11800 |
| 2021-08-18 | 31.19 | $31.23 | 13900 |
| 2021-08-17 | 31.18 | $31.36 | 15100 |
| 2021-08-16 | 31.16 | $31.49 | 9700 |
| 2021-08-13 | 31.13 | $31.57 | 11627 |
| 2021-08-12 | 31.08 | $31.55 | 11207 |
| 2021-08-11 | 31.03 | $31.48 | 6400 |
| 2021-08-10 | 30.99 | $31.30 | 9041 |
| 2021-08-09 | 30.95 | $31.17 | 9900 |
| 2021-08-06 | 30.93 | $31.10 | 9400 |
| 2021-08-05 | 30.91 | $31.10 | 7900 |
| 2021-08-04 | 30.89 | $31.02 | 4100 |
| 2021-08-03 | 30.88 | $31.09 | 10624 |
| 2021-08-02 | 30.86 | $30.91 | 4312 |
| 2021-07-30 | 30.85 | $30.85 | 5300 |
| 2021-07-29 | 30.85 | $30.98 | 5700 |
| 2021-07-28 | 30.84 | $30.92 | 15800 |
| 2021-07-27 | 30.83 | $30.80 | 9600 |
| 2021-07-26 | 30.84 | $30.93 | 10703 |
| 2021-07-23 | 30.83 | $30.93 | 12600 |
| 2021-07-22 | 30.81 | $30.74 | 6700 |
| 2021-07-21 | 30.82 | $30.76 | 11221 |
| 2021-07-20 | 30.83 | $30.44 | 12800 |
| 2021-07-19 | 30.87 | $30.12 | 12112 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.36
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.53
Average
34.47
Maximum
47.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.36 | $46.29 | 180947 |
| 2026-07-16 | 46.37 | $46.54 | 59300 |
| 2026-07-15 | 46.36 | $46.59 | 46500 |
| 2026-07-14 | 46.34 | $46.41 | 62400 |
| 2026-07-13 | 46.34 | $46.20 | 60111 |
| 2026-07-10 | 46.37 | $46.48 | 43500 |
| 2026-07-09 | 46.36 | $46.14 | 31723 |
| 2026-07-08 | 46.39 | $46.03 | 77922 |
| 2026-07-07 | 46.42 | $46.46 | 42700 |
| 2026-07-06 | 46.41 | $46.91 | 87432 |
| 2026-07-02 | 46.35 | $46.54 | 77710 |
| 2026-07-01 | 46.33 | $46.16 | 79600 |
| 2026-06-30 | 46.34 | $46.18 | 40126 |
| 2026-06-29 | 46.36 | $46.09 | 159617 |
| 2026-06-26 | 46.39 | $45.81 | 153200 |
| 2026-06-25 | 46.44 | $45.91 | 156600 |
| 2026-06-24 | 46.49 | $46.30 | 97417 |
| 2026-06-23 | 46.51 | $46.36 | 139605 |
| 2026-06-22 | 46.52 | $47.07 | 66300 |
| 2026-06-18 | 46.47 | $46.97 | 47200 |
| 2026-06-17 | 46.41 | $46.85 | 52500 |
| 2026-06-16 | 46.37 | $47.09 | 52301 |
| 2026-06-15 | 46.30 | $46.80 | 110418 |
| 2026-06-12 | 46.25 | $46.67 | 87300 |
| 2026-06-11 | 46.21 | $46.47 | 93200 |
| 2026-06-10 | 46.19 | $45.36 | 73700 |
| 2026-06-09 | 46.28 | $45.83 | 78122 |
| 2026-06-08 | 46.32 | $45.73 | 36008 |
| 2026-06-05 | 46.38 | $45.62 | 88216 |
| 2026-06-04 | 46.45 | $46.52 | 66800 |
| 2026-06-03 | 46.43 | $46.26 | 199400 |
| 2026-06-02 | 46.43 | $46.54 | 132900 |
| 2026-06-01 | 46.40 | $46.35 | 95900 |
| 2026-05-29 | 46.38 | $46.76 | 81810 |
| 2026-05-28 | 46.32 | $46.73 | 108500 |
| 2026-05-27 | 46.25 | $46.82 | 94500 |
| 2026-05-26 | 46.17 | $46.86 | 78443 |
| 2026-05-22 | 46.07 | $46.46 | 110100 |
| 2026-05-21 | 46.01 | $46.52 | 790700 |
| 2026-05-20 | 45.94 | $46.34 | 85900 |
| 2026-05-19 | 45.88 | $45.77 | 144935 |
| 2026-05-18 | 45.88 | $46.11 | 75847 |
| 2026-05-15 | 45.84 | $45.79 | 43800 |
| 2026-05-14 | 45.84 | $46.40 | 39549 |
| 2026-05-13 | 45.77 | $46.34 | 127700 |
| 2026-05-12 | 45.72 | $46.04 | 54704 |
| 2026-05-11 | 45.69 | $46.19 | 184500 |
| 2026-05-08 | 45.64 | $46.17 | 73200 |
| 2026-05-07 | 45.60 | $45.87 | 109104 |
| 2026-05-06 | 45.59 | $46.35 | 116017 |
| 2026-05-05 | 45.53 | $45.53 | 118840 |
| 2026-05-04 | 45.54 | $44.83 | 76900 |
| 2026-05-01 | 45.62 | $45.40 | 324541 |
| 2026-04-30 | 45.64 | $45.43 | 178208 |
| 2026-04-29 | 45.65 | $44.95 | 125324 |
| 2026-04-28 | 45.70 | $45.42 | 160944 |
| 2026-04-27 | 45.70 | $45.41 | 104500 |
| 2026-04-24 | 45.69 | $45.38 | 88311 |
| 2026-04-23 | 45.67 | $45.45 | 106000 |
| 2026-04-22 | 45.63 | $45.67 | 71200 |
| 2026-04-21 | 45.57 | $45.59 | 84800 |
| 2026-04-20 | 45.50 | $46.36 | 66016 |
| 2026-04-17 | 45.34 | $46.45 | 128225 |
| 2026-04-16 | 45.16 | $46.03 | 192512 |
| 2026-04-15 | 45.01 | $46.10 | 59600 |
| 2026-04-14 | 44.85 | $46.17 | 74200 |
| 2026-04-13 | 44.67 | $46.12 | 121707 |
| 2026-04-10 | 44.48 | $46.00 | 45812 |
| 2026-04-09 | 44.30 | $45.83 | 139049 |
| 2026-04-08 | 44.14 | $45.99 | 295200 |
| 2026-04-07 | 43.95 | $44.63 | 120154 |
| 2026-04-06 | 43.89 | $44.75 | 91400 |
| 2026-04-02 | 43.82 | $44.48 | 84307 |
| 2026-04-01 | 43.78 | $44.60 | 154521 |
| 2026-03-31 | 43.74 | $44.11 | 92520 |
| 2026-03-30 | 43.74 | $42.93 | 115800 |
| 2026-03-27 | 43.88 | $42.82 | 67000 |
| 2026-03-26 | 44.05 | $43.13 | 145600 |
| 2026-03-25 | 44.21 | $43.99 | 76105 |
| 2026-03-24 | 44.31 | $43.41 | 186900 |
| 2026-03-23 | 44.48 | $43.39 | 472500 |
| 2026-03-20 | 44.68 | $42.68 | 190000 |
| 2026-03-19 | 44.96 | $43.95 | 179700 |
| 2026-03-18 | 45.13 | $44.08 | 149800 |
| 2026-03-17 | 45.31 | $44.66 | 394200 |
| 2026-03-16 | 45.44 | $44.48 | 108700 |
| 2026-03-13 | 45.59 | $43.86 | 101400 |
| 2026-03-12 | 45.82 | $44.35 | 177500 |
| 2026-03-11 | 46.02 | $44.98 | 165237 |
| 2026-03-10 | 46.16 | $45.04 | 139000 |
| 2026-03-09 | 46.31 | $44.92 | 201213 |
| 2026-03-06 | 46.47 | $44.74 | 123523 |
| 2026-03-05 | 46.66 | $44.92 | 127300 |
| 2026-03-04 | 46.83 | $45.89 | 333800 |
| 2026-03-03 | 46.90 | $45.36 | 180943 |
| 2026-03-02 | 47.03 | $46.81 | 83227 |
| 2026-02-27 | 47.01 | $47.62 | 244725 |
| 2026-02-26 | 46.91 | $47.69 | 158900 |
| 2026-02-25 | 46.78 | $47.72 | 119930 |
| 2026-02-24 | 46.65 | $47.30 | 90200 |
| 2026-02-23 | 46.54 | $47.10 | 95626 |
| 2026-02-20 | 46.44 | $47.23 | 99500 |
| 2026-02-19 | 46.32 | $46.82 | 93800 |
| 2026-02-18 | 46.23 | $46.91 | 187930 |
| 2026-02-17 | 46.12 | $46.80 | 251917 |
| 2026-02-13 | 46.01 | $46.58 | 311933 |
| 2026-02-12 | 45.92 | $46.70 | 180300 |
| 2026-02-11 | 45.80 | $46.91 | 168843 |
| 2026-02-10 | 45.66 | $46.77 | 137220 |
| 2026-02-09 | 45.52 | $46.65 | 74925 |
| 2026-02-06 | 45.38 | $46.24 | 136000 |
| 2026-02-05 | 45.27 | $45.18 | 144600 |
| 2026-02-04 | 45.26 | $45.87 | 313100 |
| 2026-02-03 | 45.18 | $45.58 | 351400 |
| 2026-02-02 | 45.12 | $45.65 | 53300 |
| 2026-01-30 | 45.04 | $45.28 | 51900 |
| 2026-01-29 | 44.99 | $45.36 | 146716 |
| 2026-01-28 | 44.93 | $45.06 | 96847 |
| 2026-01-27 | 44.88 | $45.59 | 88115 |
| 2026-01-26 | 44.78 | $45.13 | 115800 |
| 2026-01-23 | 44.71 | $45.08 | 120500 |
| 2026-01-22 | 44.64 | $45.09 | 488600 |
| 2026-01-21 | 44.56 | $44.92 | 227248 |
| 2026-01-20 | 44.49 | $44.43 | 229800 |
| 2026-01-16 | 44.47 | $45.15 | 131700 |
| 2026-01-15 | 44.36 | $45.03 | 257800 |
| 2026-01-14 | 44.25 | $45.01 | 76434 |
| 2026-01-13 | 44.14 | $44.79 | 74900 |
| 2026-01-12 | 44.04 | $45.00 | 83800 |
| 2026-01-09 | 43.91 | $44.82 | 79200 |
| 2026-01-08 | 43.79 | $44.39 | 80100 |
| 2026-01-07 | 43.70 | $44.24 | 122413 |
| 2026-01-06 | 43.63 | $44.30 | 123100 |
| 2026-01-05 | 43.53 | $44.26 | 309900 |
| 2026-01-02 | 43.44 | $43.94 | 180400 |
| 2025-12-31 | 43.37 | $43.54 | 58300 |
| 2025-12-30 | 43.33 | $43.66 | 268000 |
| 2025-12-29 | 43.28 | $43.49 | 116600 |
| 2025-12-26 | 43.24 | $43.61 | 31829 |
| 2025-12-24 | 43.18 | $43.68 | 61008 |
| 2025-12-23 | 43.11 | $43.65 | 86500 |
| 2025-12-22 | 43.04 | $43.47 | 101300 |
| 2025-12-19 | 42.97 | $43.54 | 267400 |
| 2025-12-18 | 42.89 | $43.16 | 106300 |
| 2025-12-17 | 42.84 | $42.92 | 155839 |
| 2025-12-16 | 42.80 | $42.93 | 202106 |
| 2025-12-15 | 42.76 | $43.26 | 196433 |
| 2025-12-12 | 42.68 | $43.04 | 223500 |
| 2025-12-11 | 42.62 | $43.04 | 119400 |
| 2025-12-10 | 42.57 | $42.98 | 116900 |
| 2025-12-09 | 42.51 | $42.81 | 122500 |
| 2025-12-08 | 42.47 | $42.78 | 71300 |
| 2025-12-05 | 42.43 | $42.77 | 149204 |
| 2025-12-04 | 42.39 | $42.97 | 95541 |
| 2025-12-03 | 42.32 | $42.74 | 120710 |
| 2025-12-02 | 42.27 | $42.65 | 79100 |
| 2025-12-01 | 42.22 | $42.59 | 128400 |
| 2025-11-28 | 42.18 | $42.79 | 37402 |
| 2025-11-26 | 42.11 | $42.69 | 103100 |
| 2025-11-25 | 42.06 | $42.21 | 206900 |
| 2025-11-24 | 42.05 | $41.96 | 176813 |
| 2025-11-21 | 42.06 | $41.96 | 115800 |
| 2025-11-20 | 42.08 | $41.27 | 153822 |
| 2025-11-19 | 42.17 | $41.74 | 105943 |
| 2025-11-18 | 42.21 | $41.60 | 118000 |
| 2025-11-17 | 42.27 | $42.05 | 84100 |
| 2025-11-14 | 42.29 | $42.37 | 112000 |
| 2025-11-13 | 42.27 | $42.53 | 197000 |
| 2025-11-12 | 42.24 | $43.05 | 89300 |
| 2025-11-11 | 42.15 | $42.60 | 60100 |
| 2025-11-10 | 42.10 | $42.45 | 37929 |
| 2025-11-07 | 42.05 | $42.00 | 64400 |
| 2025-11-06 | 42.05 | $41.80 | 179047 |
| 2025-11-05 | 42.07 | $42.05 | 367226 |
| 2025-11-04 | 42.06 | $41.83 | 238345 |
| 2025-11-03 | 42.07 | $42.04 | 264700 |
| 2025-10-31 | 42.07 | $41.93 | 61700 |
| 2025-10-30 | 42.07 | $42.09 | 128809 |
| 2025-10-29 | 42.06 | $42.15 | 78537 |
| 2025-10-28 | 42.05 | $42.39 | 61200 |
| 2025-10-27 | 42.00 | $42.60 | 102900 |
| 2025-10-24 | 41.94 | $42.28 | 122700 |
| 2025-10-23 | 41.90 | $42.24 | 313500 |
| 2025-10-22 | 41.86 | $42.10 | 70539 |
| 2025-10-21 | 41.83 | $42.00 | 68748 |
| 2025-10-20 | 41.80 | $42.10 | 74600 |
| 2025-10-17 | 41.77 | $41.86 | 88600 |
| 2025-10-16 | 41.76 | $41.88 | 185227 |
| 2025-10-15 | 41.75 | $41.76 | 102109 |
| 2025-10-14 | 41.75 | $41.65 | 316000 |
| 2025-10-13 | 41.76 | $41.40 | 283612 |
| 2025-10-10 | 41.79 | $41.14 | 129235 |
| 2025-10-09 | 41.86 | $41.77 | 196226 |
| 2025-10-08 | 41.86 | $42.08 | 123009 |
| 2025-10-07 | 41.83 | $42.02 | 319600 |
| 2025-10-06 | 41.81 | $42.19 | 69300 |
| 2025-10-03 | 41.77 | $42.21 | 96400 |
| 2025-10-02 | 41.72 | $41.90 | 128800 |
| 2025-10-01 | 41.70 | $41.94 | 401800 |
| 2025-09-30 | 41.67 | $41.80 | 674346 |
| 2025-09-29 | 41.66 | $41.55 | 233438 |
| 2025-09-26 | 41.66 | $41.62 | 59200 |
| 2025-09-25 | 41.66 | $41.27 | 132900 |
| 2025-09-24 | 41.69 | $41.62 | 61700 |
| 2025-09-23 | 41.68 | $41.67 | 86713 |
| 2025-09-22 | 41.67 | $41.76 | 514200 |
| 2025-09-19 | 41.66 | $41.75 | 40532 |
| 2025-09-18 | 41.64 | $41.74 | 217200 |
| 2025-09-17 | 41.62 | $41.73 | 46100 |
| 2025-09-16 | 41.61 | $41.81 | 91200 |
| 2025-09-15 | 41.59 | $42.00 | 31300 |
| 2025-09-12 | 41.54 | $41.80 | 36900 |
| 2025-09-11 | 41.51 | $42.02 | 90425 |
| 2025-09-10 | 41.46 | $41.60 | 43837 |
| 2025-09-09 | 41.45 | $41.63 | 44300 |
| 2025-09-08 | 41.43 | $41.70 | 48100 |
| 2025-09-05 | 41.40 | $41.39 | 69900 |
| 2025-09-04 | 41.39 | $41.36 | 48300 |
| 2025-09-03 | 41.38 | $41.06 | 55221 |
| 2025-09-02 | 41.40 | $41.07 | 82418 |
| 2025-08-29 | 41.41 | $41.27 | 39740 |
| 2025-08-28 | 41.39 | $41.32 | 60404 |
| 2025-08-27 | 41.36 | $41.35 | 53744 |
| 2025-08-26 | 41.32 | $41.47 | 66721 |
| 2025-08-25 | 41.26 | $41.54 | 100738 |
| 2025-08-22 | 41.19 | $42.09 | 28901 |
| 2025-08-21 | 41.06 | $41.65 | 43600 |
| 2025-08-20 | 40.97 | $41.77 | 45137 |
| 2025-08-19 | 40.86 | $41.57 | 40639 |
| 2025-08-18 | 40.76 | $41.47 | 31137 |
| 2025-08-15 | 40.67 | $41.50 | 52000 |
| 2025-08-14 | 40.56 | $41.38 | 60300 |
| 2025-08-13 | 40.45 | $41.35 | 51227 |
| 2025-08-12 | 40.34 | $41.17 | 100413 |
| 2025-08-11 | 40.24 | $40.79 | 55511 |
| 2025-08-08 | 40.17 | $40.85 | 252500 |
| 2025-08-07 | 40.09 | $40.61 | 110234 |
| 2025-08-06 | 40.03 | $40.33 | 59500 |
| 2025-08-05 | 39.99 | $40.08 | 27640 |
| 2025-08-04 | 39.98 | $40.01 | 42200 |
| 2025-08-01 | 39.97 | $39.46 | 53300 |
| 2025-07-31 | 40.02 | $39.63 | 71911 |
| 2025-07-30 | 40.05 | $39.87 | 51000 |
| 2025-07-29 | 40.06 | $40.15 | 30824 |
| 2025-07-28 | 40.04 | $40.09 | 72700 |
| 2025-07-25 | 40.02 | $40.63 | 44510 |
| 2025-07-24 | 39.95 | $40.64 | 70101 |
| 2025-07-23 | 39.86 | $40.89 | 101300 |
| 2025-07-22 | 39.75 | $40.05 | 74430 |
| 2025-07-21 | 39.71 | $39.78 | 1.1M |
| 2025-07-18 | 39.70 | $39.54 | 94446 |
| 2025-07-17 | 39.71 | $39.67 | 47834 |
| 2025-07-16 | 39.70 | $39.57 | 42618 |
| 2025-07-15 | 39.71 | $39.39 | 85600 |
| 2025-07-14 | 39.73 | $39.83 | 128722 |
| 2025-07-11 | 39.71 | $39.86 | 298632 |
| 2025-07-10 | 39.69 | $40.08 | 65100 |
| 2025-07-09 | 39.65 | $40.08 | 83229 |
| 2025-07-08 | 39.61 | $39.79 | 55500 |
| 2025-07-07 | 39.59 | $39.54 | 50901 |
| 2025-07-03 | 39.60 | $39.88 | 97500 |
| 2025-07-02 | 39.58 | $39.82 | 127300 |
| 2025-07-01 | 39.55 | $39.68 | 55931 |
| 2025-06-30 | 39.55 | $39.66 | 72318 |
| 2025-06-27 | 39.54 | $39.71 | 104400 |
| 2025-06-26 | 39.53 | $39.33 | 537900 |
| 2025-06-25 | 39.55 | $38.95 | 45700 |
| 2025-06-24 | 39.61 | $39.74 | 88900 |
| 2025-06-23 | 39.60 | $39.46 | 82500 |
| 2025-06-20 | 39.61 | $39.21 | 27230 |
| 2025-06-18 | 39.64 | $39.45 | 94500 |
| 2025-06-17 | 39.65 | $39.26 | 73327 |
| 2025-06-16 | 39.68 | $39.79 | 70800 |
| 2025-06-13 | 39.65 | $39.69 | 44500 |
| 2025-06-12 | 39.63 | $40.05 | 50200 |
| 2025-06-11 | 39.56 | $39.87 | 72321 |
| 2025-06-10 | 39.51 | $39.80 | 54433 |
| 2025-06-09 | 39.46 | $39.78 | 50100 |
| 2025-06-06 | 39.40 | $39.78 | 82400 |
| 2025-06-05 | 39.33 | $39.66 | 108924 |
| 2025-06-04 | 39.27 | $39.65 | 71900 |
| 2025-06-03 | 39.21 | $39.56 | 63002 |
| 2025-06-02 | 39.15 | $39.76 | 207000 |
| 2025-05-30 | 39.06 | $39.42 | 56200 |
| 2025-05-29 | 39.00 | $39.32 | 369222 |
| 2025-05-28 | 38.94 | $39.25 | 69400 |
| 2025-05-27 | 38.88 | $39.54 | 166549 |
| 2025-05-23 | 38.78 | $39.16 | 97700 |
| 2025-05-22 | 38.71 | $39.06 | 89323 |
| 2025-05-21 | 38.65 | $39.24 | 143500 |
| 2025-05-20 | 38.55 | $39.44 | 299100 |
| 2025-05-19 | 38.43 | $39.21 | 103600 |
| 2025-05-16 | 38.32 | $38.91 | 41712 |
| 2025-05-15 | 38.22 | $38.76 | 99037 |
| 2025-05-14 | 38.12 | $38.32 | 109300 |
| 2025-05-13 | 38.06 | $38.49 | 74033 |
| 2025-05-12 | 37.97 | $38.55 | 121700 |
| 2025-05-09 | 37.85 | $38.36 | 83523 |
| 2025-05-08 | 37.74 | $38.26 | 1.4M |
| 2025-05-07 | 37.62 | $38.33 | 87500 |
| 2025-05-06 | 37.46 | $38.43 | 42400 |
| 2025-05-05 | 37.28 | $38.37 | 34000 |
| 2025-05-02 | 37.07 | $38.30 | 29200 |
| 2025-05-01 | 36.86 | $37.75 | 47600 |
| 2025-04-30 | 36.70 | $37.90 | 85100 |
| 2025-04-29 | 36.52 | $37.99 | 131104 |
| 2025-04-28 | 36.33 | $37.84 | 58500 |
| 2025-04-25 | 36.14 | $37.54 | 78900 |
| 2025-04-24 | 35.99 | $37.50 | 91606 |
| 2025-04-23 | 35.83 | $37.17 | 68600 |
| 2025-04-22 | 35.71 | $37.06 | 139100 |
| 2025-04-21 | 35.60 | $36.33 | 30000 |
| 2025-04-17 | 35.57 | $36.47 | 34200 |
| 2025-04-16 | 35.52 | $36.11 | 49400 |
| 2025-04-15 | 35.52 | $36.11 | 224002 |
| 2025-04-14 | 35.52 | $35.74 | 136338 |
| 2025-04-11 | 35.56 | $35.46 | 1.2M |
| 2025-04-10 | 35.64 | $34.41 | 119000 |
| 2025-04-09 | 35.84 | $35.16 | 144601 |
| 2025-04-08 | 35.96 | $32.86 | 55830 |
| 2025-04-07 | 36.33 | $33.03 | 178921 |
| 2025-04-04 | 36.69 | $33.66 | 69241 |
| 2025-04-03 | 37.01 | $36.20 | 44800 |
| 2025-04-02 | 37.09 | $36.85 | 151100 |
| 2025-04-01 | 37.12 | $36.78 | 33800 |
| 2025-03-31 | 37.14 | $36.79 | 67046 |
| 2025-03-28 | 37.17 | $36.89 | 25500 |
| 2025-03-27 | 37.19 | $37.23 | 96400 |
| 2025-03-26 | 37.17 | $37.27 | 226800 |
| 2025-03-25 | 37.15 | $37.46 | 118900 |
| 2025-03-24 | 37.10 | $37.27 | 364711 |
| 2025-03-21 | 37.07 | $37.22 | 22600 |
| 2025-03-20 | 37.03 | $37.32 | 63217 |
| 2025-03-19 | 36.99 | $37.60 | 47400 |
| 2025-03-18 | 36.91 | $37.49 | 29700 |
| 2025-03-17 | 36.84 | $37.47 | 33000 |
| 2025-03-14 | 36.76 | $37.16 | 122100 |
| 2025-03-13 | 36.72 | $36.58 | 32100 |
| 2025-03-12 | 36.72 | $36.71 | 49124 |
| 2025-03-11 | 36.72 | $36.47 | 104423 |
| 2025-03-10 | 36.73 | $36.72 | 41614 |
| 2025-03-07 | 36.72 | $37.31 | 91300 |
| 2025-03-06 | 36.65 | $36.82 | 135918 |
| 2025-03-05 | 36.61 | $37.07 | 42800 |
| 2025-03-04 | 36.55 | $36.63 | 343300 |
| 2025-03-03 | 36.53 | $36.93 | 39116 |
| 2025-02-28 | 36.47 | $36.73 | 78226 |
| 2025-02-27 | 36.43 | $36.55 | 221900 |
| 2025-02-26 | 36.40 | $36.59 | 128442 |
| 2025-02-25 | 36.36 | $36.62 | 36423 |
| 2025-02-24 | 36.31 | $36.39 | 54023 |
| 2025-02-21 | 36.28 | $36.34 | 36600 |
| 2025-02-20 | 36.26 | $36.41 | 42313 |
| 2025-02-19 | 36.21 | $36.45 | 26236 |
| 2025-02-18 | 36.16 | $36.90 | 30600 |
| 2025-02-14 | 36.06 | $36.57 | 27846 |
| 2025-02-13 | 35.98 | $36.60 | 33617 |
| 2025-02-12 | 35.88 | $36.47 | 36349 |
| 2025-02-11 | 35.79 | $36.33 | 163539 |
| 2025-02-10 | 35.70 | $36.21 | 151300 |
| 2025-02-07 | 35.62 | $35.92 | 17100 |
| 2025-02-06 | 35.55 | $36.12 | 23823 |
| 2025-02-05 | 35.46 | $35.95 | 15837 |
| 2025-02-04 | 35.38 | $35.73 | 61844 |
| 2025-02-03 | 35.32 | $35.62 | 34600 |
| 2025-01-31 | 35.25 | $35.81 | 21300 |
| 2025-01-30 | 35.17 | $36.06 | 1.3M |
| 2025-01-29 | 35.05 | $35.71 | 139500 |
| 2025-01-28 | 34.96 | $35.61 | 57600 |
| 2025-01-27 | 34.87 | $35.44 | 75300 |
| 2025-01-24 | 34.79 | $35.40 | 29828 |
| 2025-01-23 | 34.71 | $35.40 | 28304 |
| 2025-01-22 | 34.63 | $35.08 | 58422 |
| 2025-01-21 | 34.57 | $35.23 | 46100 |
| 2025-01-17 | 34.49 | $34.94 | 18800 |
| 2025-01-16 | 34.44 | $34.71 | 37924 |
| 2025-01-15 | 34.40 | $34.64 | 172800 |
| 2025-01-14 | 34.38 | $34.26 | 102526 |
| 2025-01-13 | 34.40 | $34.25 | 19100 |
| 2025-01-10 | 34.41 | $34.31 | 42246 |
| 2025-01-08 | 34.43 | $34.58 | 16702 |
| 2025-01-07 | 34.42 | $34.62 | 44912 |
| 2025-01-06 | 34.41 | $34.57 | 36900 |
| 2025-01-03 | 34.41 | $34.45 | 35400 |
| 2025-01-02 | 34.42 | $34.39 | 35600 |
| 2024-12-31 | 34.44 | $34.38 | 70100 |
| 2024-12-30 | 34.46 | $34.23 | 37100 |
| 2024-12-27 | 34.50 | $34.34 | 20000 |
| 2024-12-26 | 34.52 | $34.42 | 20900 |
| 2024-12-24 | 34.54 | $34.45 | 4335 |
| 2024-12-23 | 34.56 | $34.28 | 25700 |
| 2024-12-20 | 34.59 | $34.04 | 13900 |
| 2024-12-19 | 34.65 | $34.13 | 48900 |
| 2024-12-18 | 34.69 | $34.05 | 16043 |
| 2024-12-17 | 34.75 | $34.49 | 57900 |
| 2024-12-16 | 34.77 | $34.68 | 40500 |
| 2024-12-13 | 34.76 | $34.85 | 13200 |
| 2024-12-12 | 34.74 | $34.84 | 53500 |
| 2024-12-11 | 34.72 | $35.04 | 18600 |
| 2024-12-10 | 34.67 | $34.90 | 21531 |
| 2024-12-09 | 34.63 | $34.96 | 68300 |
| 2024-12-06 | 34.59 | $34.86 | 108926 |
| 2024-12-05 | 34.56 | $34.96 | 13900 |
| 2024-12-04 | 34.51 | $34.86 | 26937 |
| 2024-12-03 | 34.48 | $34.86 | 291600 |
| 2024-12-02 | 34.45 | $34.70 | 76826 |
| 2024-11-29 | 34.43 | $34.62 | 3815 |
| 2024-11-27 | 34.42 | $34.27 | 33300 |
| 2024-11-26 | 34.44 | $34.27 | 24326 |
| 2024-11-25 | 34.47 | $34.50 | 34222 |
| 2024-11-22 | 34.48 | $34.54 | 17900 |
| 2024-11-21 | 34.49 | $34.35 | 25900 |
| 2024-11-20 | 34.52 | $34.36 | 16600 |
| 2024-11-19 | 34.55 | $34.33 | 14516 |
| 2024-11-18 | 34.58 | $34.35 | 28145 |
| 2024-11-15 | 34.63 | $34.34 | 82649 |
| 2024-11-14 | 34.67 | $34.31 | 42000 |
| 2024-11-13 | 34.73 | $34.19 | 38500 |
| 2024-11-12 | 34.81 | $34.14 | 20900 |
| 2024-11-11 | 34.89 | $34.68 | 20700 |
| 2024-11-08 | 34.93 | $34.62 | 51300 |
| 2024-11-07 | 34.98 | $35.03 | 32048 |
| 2024-11-06 | 34.99 | $34.71 | 22400 |
| 2024-11-05 | 35.03 | $34.97 | 16916 |
| 2024-11-04 | 35.06 | $34.73 | 18504 |
| 2024-11-01 | 35.10 | $34.74 | 22949 |
| 2024-10-31 | 35.15 | $34.60 | 24800 |
| 2024-10-30 | 35.22 | $34.87 | 24800 |
| 2024-10-29 | 35.26 | $34.97 | 29201 |
| 2024-10-28 | 35.30 | $35.24 | 23000 |
| 2024-10-25 | 35.32 | $34.94 | 68100 |
| 2024-10-24 | 35.37 | $35.06 | 30939 |
| 2024-10-23 | 35.41 | $34.91 | 32700 |
| 2024-10-22 | 35.47 | $35.14 | 28918 |
| 2024-10-21 | 35.51 | $35.52 | 39300 |
| 2024-10-18 | 35.52 | $35.69 | 18400 |
| 2024-10-17 | 35.51 | $35.45 | 24739 |
| 2024-10-16 | 35.53 | $35.50 | 39900 |
| 2024-10-15 | 35.54 | $35.31 | 24600 |
| 2024-10-14 | 35.57 | $35.62 | 30800 |
| 2024-10-11 | 35.58 | $35.51 | 19334 |
| 2024-10-10 | 35.59 | $35.38 | 29100 |
| 2024-10-09 | 35.62 | $35.40 | 31237 |
| 2024-10-08 | 35.65 | $35.33 | 18100 |
| 2024-10-07 | 35.68 | $35.39 | 15434 |
| 2024-10-04 | 35.70 | $35.60 | 35600 |
| 2024-10-03 | 35.70 | $35.26 | 25013 |
| 2024-10-02 | 35.74 | $35.50 | 21540 |
| 2024-10-01 | 35.75 | $35.59 | 35300 |
| 2024-09-30 | 35.76 | $35.86 | 32021 |
| 2024-09-27 | 35.74 | $36.02 | 26240 |
| 2024-09-26 | 35.70 | $36.14 | 31728 |
| 2024-09-25 | 35.66 | $35.53 | 80700 |
| 2024-09-24 | 35.67 | $36.01 | 25110 |
| 2024-09-23 | 35.63 | $35.79 | 337613 |
| 2024-09-20 | 35.62 | $35.85 | 21900 |
| 2024-09-19 | 35.60 | $36.07 | 29800 |
| 2024-09-18 | 35.55 | $35.56 | 17700 |
| 2024-09-17 | 35.55 | $35.72 | 16600 |
| 2024-09-16 | 35.54 | $35.81 | 13500 |
| 2024-09-13 | 35.51 | $35.58 | 17200 |
| 2024-09-12 | 35.50 | $35.43 | 24700 |
| 2024-09-11 | 35.50 | $35.27 | 53711 |
| 2024-09-10 | 35.50 | $35.19 | 14900 |
| 2024-09-09 | 35.51 | $35.35 | 31500 |
| 2024-09-06 | 35.49 | $35.03 | 22021 |
| 2024-09-05 | 35.50 | $35.60 | 144400 |
| 2024-09-04 | 35.44 | $35.38 | 100444 |
| 2024-09-03 | 35.39 | $35.58 | 17001 |
| 2024-08-30 | 35.31 | $36.10 | 16200 |
| 2024-08-29 | 35.16 | $35.99 | 17136 |
| 2024-08-28 | 35.02 | $35.84 | 14000 |
| 2024-08-27 | 34.88 | $35.92 | 13509 |
| 2024-08-26 | 34.74 | $35.83 | 14131 |
| 2024-08-23 | 34.59 | $35.86 | 38640 |
| 2024-08-22 | 34.44 | $35.31 | 14100 |
| 2024-08-21 | 34.34 | $35.52 | 28700 |
| 2024-08-20 | 34.21 | $35.17 | 16100 |
| 2024-08-19 | 34.12 | $35.37 | 55213 |
| 2024-08-16 | 34.01 | $34.84 | 27706 |
| 2024-08-15 | 33.94 | $34.68 | 11900 |
| 2024-08-14 | 33.89 | $34.26 | 12441 |
| 2024-08-13 | 33.89 | $34.08 | 10800 |
| 2024-08-12 | 33.91 | $33.65 | 14200 |
| 2024-08-09 | 33.98 | $33.61 | 28705 |
| 2024-08-08 | 34.06 | $33.46 | 36519 |
| 2024-08-07 | 34.17 | $33.07 | 33626 |
| 2024-08-06 | 34.32 | $32.74 | 27229 |
| 2024-08-05 | 34.50 | $32.70 | 49224 |
| 2024-08-02 | 34.70 | $33.58 | 36200 |
| 2024-08-01 | 34.83 | $34.06 | 34225 |
| 2024-07-31 | 34.91 | $35.02 | 122000 |
| 2024-07-30 | 34.89 | $34.85 | 16939 |
| 2024-07-29 | 34.89 | $34.71 | 20500 |
| 2024-07-26 | 34.89 | $34.84 | 20307 |
| 2024-07-25 | 34.89 | $34.49 | 19500 |
| 2024-07-24 | 34.91 | $34.63 | 20041 |
| 2024-07-23 | 34.91 | $34.97 | 12100 |
| 2024-07-22 | 34.89 | $35.19 | 20848 |
| 2024-07-19 | 34.83 | $34.83 | 15700 |
| 2024-07-18 | 34.81 | $35.04 | 30706 |
| 2024-07-17 | 34.77 | $35.29 | 21400 |
| 2024-07-16 | 34.70 | $35.31 | 22306 |
| 2024-07-15 | 34.62 | $35.07 | 51600 |
| 2024-07-12 | 34.56 | $35.37 | 19200 |
| 2024-07-11 | 34.47 | $35.00 | 26300 |
| 2024-07-10 | 34.41 | $34.92 | 19700 |
| 2024-07-09 | 34.36 | $34.43 | 24144 |
| 2024-07-08 | 34.36 | $34.56 | 23700 |
| 2024-07-05 | 34.35 | $34.76 | 12000 |
| 2024-07-03 | 34.32 | $34.59 | 7800 |
| 2024-07-02 | 34.31 | $34.22 | 26103 |
| 2024-07-01 | 34.34 | $34.16 | 15427 |
| 2024-06-28 | 34.39 | $34.06 | 20917 |
| 2024-06-27 | 34.44 | $34.02 | 48800 |
| 2024-06-26 | 34.50 | $33.98 | 26514 |
| 2024-06-25 | 34.57 | $34.12 | 62711 |
| 2024-06-24 | 34.62 | $34.65 | 12803 |
| 2024-06-21 | 34.63 | $34.33 | 18800 |
| 2024-06-20 | 34.67 | $34.57 | 17140 |
| 2024-06-18 | 34.69 | $34.37 | 23300 |
| 2024-06-17 | 34.73 | $34.27 | 13738 |
| 2024-06-14 | 34.79 | $34.08 | 115331 |
| 2024-06-13 | 34.87 | $34.40 | 31806 |
| 2024-06-12 | 34.92 | $34.87 | 33400 |
| 2024-06-11 | 34.92 | $34.54 | 77400 |
| 2024-06-10 | 34.96 | $34.98 | 673500 |
| 2024-06-07 | 34.96 | $34.98 | 15200 |
| 2024-06-06 | 34.96 | $35.15 | 97443 |
| 2024-06-05 | 34.94 | $35.14 | 9300 |
| 2024-06-04 | 34.91 | $34.95 | 17117 |
| 2024-06-03 | 34.90 | $35.11 | 22700 |
| 2024-05-31 | 34.87 | $35.08 | 14749 |
| 2024-05-30 | 34.84 | $34.79 | 16300 |
| 2024-05-29 | 34.83 | $34.52 | 26300 |
| 2024-05-28 | 34.85 | $34.86 | 49538 |
| 2024-05-24 | 34.82 | $34.88 | 54400 |
| 2024-05-23 | 34.80 | $34.60 | 15200 |
| 2024-05-22 | 34.79 | $34.82 | 21435 |
| 2024-05-21 | 34.76 | $35.08 | 23900 |
| 2024-05-20 | 34.70 | $35.16 | 21800 |
| 2024-05-17 | 34.62 | $35.15 | 24800 |
| 2024-05-16 | 34.54 | $34.97 | 14400 |
| 2024-05-15 | 34.46 | $35.10 | 73933 |
| 2024-05-14 | 34.36 | $35.04 | 39400 |
| 2024-05-13 | 34.27 | $34.88 | 24225 |
| 2024-05-10 | 34.17 | $34.86 | 19400 |
| 2024-05-09 | 34.08 | $34.70 | 17500 |
| 2024-05-08 | 33.99 | $34.58 | 25710 |
| 2024-05-07 | 33.92 | $34.56 | 12900 |
| 2024-05-06 | 33.84 | $34.38 | 11916 |
| 2024-05-03 | 33.78 | $34.09 | 8200 |
| 2024-05-02 | 33.74 | $33.93 | 8800 |
| 2024-05-01 | 33.72 | $33.75 | 27300 |
| 2024-04-30 | 33.72 | $33.85 | 9112 |
| 2024-04-29 | 33.70 | $34.12 | 13809 |
| 2024-04-26 | 33.67 | $34.02 | 11000 |
| 2024-04-25 | 33.64 | $33.71 | 12044 |
| 2024-04-24 | 33.64 | $33.87 | 28900 |
| 2024-04-23 | 33.63 | $33.95 | 23200 |
| 2024-04-22 | 33.62 | $33.74 | 17300 |
| 2024-04-19 | 33.62 | $33.32 | 30218 |
| 2024-04-18 | 33.66 | $33.20 | 33100 |
| 2024-04-17 | 33.73 | $33.15 | 21445 |
| 2024-04-16 | 33.80 | $33.15 | 10400 |
| 2024-04-15 | 33.87 | $33.47 | 8940 |
| 2024-04-12 | 33.91 | $33.50 | 161900 |
| 2024-04-11 | 33.95 | $33.87 | 15405 |
| 2024-04-10 | 33.95 | $33.81 | 13143 |
| 2024-04-09 | 33.96 | $33.99 | 16800 |
| 2024-04-08 | 33.95 | $34.03 | 18300 |
| 2024-04-05 | 33.93 | $33.86 | 7900 |
| 2024-04-04 | 33.92 | $33.80 | 18100 |
| 2024-04-03 | 33.92 | $34.02 | 47900 |
| 2024-04-02 | 33.89 | $33.85 | 44314 |
| 2024-04-01 | 33.88 | $34.16 | 23332 |
| 2024-03-28 | 33.83 | $34.20 | 18500 |
| 2024-03-27 | 33.77 | $34.22 | 43711 |
| 2024-03-26 | 33.71 | $33.98 | 13347 |
| 2024-03-25 | 33.66 | $33.90 | 10800 |
| 2024-03-22 | 33.61 | $33.94 | 8333 |
| 2024-03-21 | 33.56 | $34.11 | 9800 |
| 2024-03-20 | 33.48 | $34.05 | 22917 |
| 2024-03-19 | 33.41 | $33.81 | 16600 |
| 2024-03-18 | 33.35 | $33.62 | 69449 |
| 2024-03-15 | 33.30 | $33.60 | 14312 |
| 2024-03-14 | 33.25 | $33.42 | 14000 |
| 2024-03-13 | 33.21 | $33.60 | 7800 |
| 2024-03-12 | 33.14 | $33.56 | 32219 |
| 2024-03-11 | 33.08 | $33.29 | 9200 |
| 2024-03-08 | 33.03 | $33.43 | 16100 |
| 2024-03-07 | 32.96 | $33.50 | 9800 |
| 2024-03-06 | 32.87 | $33.35 | 28443 |
| 2024-03-05 | 32.80 | $33.11 | 11400 |
| 2024-03-04 | 32.74 | $33.09 | 20300 |
| 2024-03-01 | 32.68 | $33.16 | 24300 |
| 2024-02-29 | 32.60 | $33.00 | 31138 |
| 2024-02-28 | 32.54 | $32.86 | 32400 |
| 2024-02-27 | 32.49 | $33.08 | 17727 |
| 2024-02-26 | 32.41 | $32.93 | 29600 |
| 2024-02-23 | 32.34 | $33.02 | 71601 |
| 2024-02-22 | 32.26 | $32.93 | 37800 |
| 2024-02-21 | 32.18 | $32.65 | 23213 |
| 2024-02-20 | 32.13 | $32.59 | 30422 |
| 2024-02-16 | 32.07 | $32.42 | 348700 |
| 2024-02-15 | 32.03 | $32.39 | 57200 |
| 2024-02-14 | 31.99 | $32.04 | 10023 |
| 2024-02-13 | 31.98 | $31.72 | 22733 |
| 2024-02-12 | 31.99 | $32.12 | 45634 |
| 2024-02-09 | 31.97 | $32.00 | 32943 |
| 2024-02-08 | 31.96 | $31.96 | 32943 |
| 2024-02-07 | 31.96 | $32.02 | 15400 |
| 2024-02-06 | 31.95 | $32.05 | 16316 |
| 2024-02-05 | 31.94 | $31.85 | 12600 |
| 2024-02-02 | 31.95 | $32.05 | 15600 |
| 2024-02-01 | 31.93 | $32.21 | 24400 |
| 2024-01-31 | 31.90 | $32.02 | 12800 |
| 2024-01-30 | 31.89 | $32.17 | 13724 |
| 2024-01-29 | 31.87 | $32.18 | 9814 |
| 2024-01-26 | 31.84 | $32.08 | 30515 |
| 2024-01-25 | 31.82 | $31.89 | 24900 |
| 2024-01-24 | 31.82 | $31.80 | 24233 |
| 2024-01-23 | 31.84 | $31.63 | 12200 |
| 2024-01-22 | 31.87 | $31.73 | 26841 |
| 2024-01-19 | 31.89 | $31.64 | 62400 |
| 2024-01-18 | 31.92 | $31.60 | 15600 |
| 2024-01-17 | 31.95 | $31.41 | 11000 |
| 2024-01-16 | 32.01 | $31.71 | 21800 |
| 2024-01-12 | 32.04 | $32.16 | 13212 |
| 2024-01-11 | 32.02 | $32.04 | 16600 |
| 2024-01-10 | 32.01 | $32.14 | 37939 |
| 2024-01-09 | 31.99 | $31.95 | 45800 |
| 2024-01-08 | 31.99 | $32.22 | 21300 |
| 2024-01-05 | 31.96 | $31.93 | 56300 |
| 2024-01-04 | 31.95 | $31.96 | 37200 |
| 2024-01-03 | 31.93 | $31.73 | 31700 |
| 2024-01-02 | 31.94 | $31.97 | 36006 |
| 2023-12-29 | 31.92 | $32.18 | 46800 |
| 2023-12-28 | 31.87 | $32.10 | 30300 |
| 2023-12-27 | 31.83 | $32.18 | 15400 |
| 2023-12-26 | 31.77 | $32.12 | 19739 |
| 2023-12-22 | 31.72 | $31.97 | 23746 |
| 2023-12-21 | 31.67 | $32.13 | 22800 |
| 2023-12-20 | 31.61 | $31.81 | 32900 |
| 2023-12-19 | 31.57 | $32.01 | 35511 |
| 2023-12-18 | 31.51 | $31.80 | 26400 |
| 2023-12-15 | 31.47 | $31.70 | 18600 |
| 2023-12-14 | 31.43 | $31.92 | 31100 |
| 2023-12-13 | 31.36 | $31.83 | 18427 |
| 2023-12-12 | 31.30 | $31.57 | 38200 |
| 2023-12-11 | 31.26 | $31.59 | 10721 |
| 2023-12-08 | 31.21 | $31.52 | 19600 |
| 2023-12-07 | 31.16 | $31.34 | 13637 |
| 2023-12-06 | 31.12 | $31.34 | 11903 |
| 2023-12-05 | 31.08 | $31.23 | 38200 |
| 2023-12-04 | 31.05 | $31.26 | 28733 |
| 2023-12-01 | 31.00 | $31.41 | 202800 |
| 2023-11-30 | 30.94 | $31.24 | 14800 |
| 2023-11-29 | 30.89 | $31.14 | 47111 |
| 2023-11-28 | 30.85 | $31.08 | 11015 |
| 2023-11-27 | 30.80 | $31.10 | 13300 |
| 2023-11-24 | 30.74 | $31.28 | 12004 |
| 2023-11-22 | 30.66 | $31.07 | 13000 |
| 2023-11-21 | 30.59 | $30.95 | 11735 |
| 2023-11-20 | 30.52 | $31.05 | 33500 |
| 2023-11-17 | 30.44 | $31.09 | 50900 |
| 2023-11-16 | 30.35 | $30.76 | 18800 |
| 2023-11-15 | 30.29 | $30.84 | 20435 |
| 2023-11-14 | 30.21 | $30.81 | 15017 |
| 2023-11-13 | 30.14 | $30.48 | 18900 |
| 2023-11-10 | 30.09 | $30.38 | 19211 |
| 2023-11-09 | 30.06 | $30.25 | 21900 |
| 2023-11-08 | 30.04 | $30.16 | 23000 |
| 2023-11-07 | 30.04 | $30.24 | 46924 |
| 2023-11-06 | 30.02 | $30.41 | 22610 |
| 2023-11-03 | 29.99 | $30.54 | 23600 |
| 2023-11-02 | 29.95 | $30.54 | 42846 |
| 2023-11-01 | 29.90 | $30.11 | 31226 |
| 2023-10-31 | 29.89 | $29.89 | 15200 |
| 2023-10-30 | 29.91 | $29.65 | 17425 |
| 2023-10-27 | 29.95 | $29.40 | 91113 |
| 2023-10-26 | 30.02 | $29.52 | 24414 |
| 2023-10-25 | 30.08 | $29.65 | 17600 |
| 2023-10-24 | 30.13 | $29.75 | 9000 |
| 2023-10-23 | 30.18 | $29.48 | 19000 |
| 2023-10-20 | 30.26 | $29.61 | 25446 |
| 2023-10-19 | 30.33 | $29.91 | 13300 |
| 2023-10-18 | 30.38 | $30.22 | 23300 |
| 2023-10-17 | 30.41 | $30.54 | 23400 |
| 2023-10-16 | 30.41 | $30.56 | 10739 |
| 2023-10-13 | 30.42 | $30.36 | 25226 |
| 2023-10-12 | 30.45 | $30.61 | 13702 |
| 2023-10-11 | 30.46 | $30.66 | 16603 |
| 2023-10-10 | 30.47 | $30.61 | 72000 |
| 2023-10-09 | 30.48 | $30.23 | 13900 |
| 2023-10-06 | 30.54 | $30.31 | 22400 |
| 2023-10-05 | 30.59 | $29.94 | 55811 |
| 2023-10-04 | 30.69 | $29.72 | 86338 |
| 2023-10-03 | 30.81 | $29.91 | 15709 |
| 2023-10-02 | 30.91 | $30.24 | 28800 |
| 2023-09-29 | 30.99 | $30.46 | 49636 |
| 2023-09-28 | 31.06 | $30.60 | 82206 |
| 2023-09-27 | 31.11 | $30.45 | 40500 |
| 2023-09-26 | 31.18 | $30.45 | 15400 |
| 2023-09-25 | 31.25 | $30.73 | 25912 |
| 2023-09-22 | 31.30 | $31.16 | 14100 |
| 2023-09-21 | 31.29 | $31.13 | 21142 |
| 2023-09-20 | 31.29 | $31.58 | 30900 |
| 2023-09-19 | 31.25 | $31.64 | 6300 |
| 2023-09-18 | 31.18 | $31.47 | 19107 |
| 2023-09-15 | 31.14 | $31.57 | 12203 |
| 2023-09-14 | 31.07 | $31.68 | 54600 |
| 2023-09-13 | 30.99 | $31.15 | 17405 |
| 2023-09-12 | 30.96 | $31.22 | 33300 |
| 2023-09-11 | 30.92 | $31.24 | 12600 |
| 2023-09-08 | 30.88 | $30.97 | 12100 |
| 2023-09-07 | 30.86 | $30.97 | 14700 |
| 2023-09-06 | 30.85 | $31.05 | 14805 |
| 2023-09-05 | 30.83 | $31.10 | 16600 |
| 2023-09-01 | 30.81 | $31.18 | 11446 |
| 2023-08-31 | 30.78 | $31.05 | 10202 |
| 2023-08-30 | 30.76 | $31.16 | 21602 |
| 2023-08-29 | 30.74 | $31.19 | 9718 |
| 2023-08-28 | 30.71 | $30.82 | 7947 |
| 2023-08-25 | 30.72 | $30.52 | 20400 |
| 2023-08-24 | 30.77 | $30.29 | 135434 |
| 2023-08-23 | 30.84 | $30.64 | 15800 |
| 2023-08-22 | 30.89 | $30.44 | 20700 |
| 2023-08-21 | 30.96 | $30.46 | 12900 |
| 2023-08-18 | 31.04 | $30.35 | 17621 |
| 2023-08-17 | 31.13 | $30.41 | 16200 |
| 2023-08-16 | 31.23 | $30.48 | 32300 |
| 2023-08-15 | 31.32 | $30.72 | 18743 |
| 2023-08-14 | 31.39 | $31.11 | 14737 |
| 2023-08-11 | 31.42 | $31.24 | 23238 |
| 2023-08-10 | 31.44 | $31.40 | 13800 |
| 2023-08-09 | 31.45 | $31.29 | 10737 |
| 2023-08-08 | 31.46 | $31.18 | 16600 |
| 2023-08-07 | 31.48 | $31.39 | 18500 |
| 2023-08-04 | 31.48 | $31.12 | 14624 |
| 2023-08-03 | 31.50 | $31.05 | 10500 |
| 2023-08-02 | 31.53 | $31.15 | 24700 |
| 2023-08-01 | 31.54 | $31.67 | 33341 |
| 2023-07-31 | 31.50 | $32.00 | 25500 |
| 2023-07-28 | 31.43 | $31.96 | 12800 |
| 2023-07-27 | 31.36 | $31.73 | 27200 |
| 2023-07-26 | 31.30 | $31.71 | 10314 |
| 2023-07-25 | 31.25 | $31.72 | 17000 |
| 2023-07-24 | 31.18 | $31.67 | 36600 |
| 2023-07-21 | 31.12 | $31.64 | 17300 |
| 2023-07-20 | 31.07 | $31.52 | 18300 |
| 2023-07-19 | 31.02 | $31.46 | 36400 |
| 2023-07-18 | 30.98 | $31.32 | 34727 |
| 2023-07-17 | 30.96 | $31.06 | 61813 |
| 2023-07-14 | 30.97 | $31.12 | 48502 |
| 2023-07-13 | 30.98 | $31.23 | 27044 |
| 2023-07-12 | 30.98 | $30.98 | 23306 |
| 2023-07-11 | 31.01 | $30.69 | 33400 |
| 2023-07-10 | 31.07 | $30.49 | 19000 |
| 2023-07-07 | 31.15 | $30.50 | 16000 |
| 2023-07-06 | 31.23 | $30.46 | 78400 |
| 2023-07-05 | 31.32 | $31.06 | 29020 |
| 2023-07-03 | 31.36 | $31.34 | 31000 |
| 2023-06-30 | 31.36 | $31.25 | 102800 |
| 2023-06-29 | 31.38 | $30.93 | 227204 |
| 2023-06-28 | 31.42 | $31.00 | 62300 |
| 2023-06-27 | 31.45 | $30.88 | 174914 |
| 2023-06-26 | 31.50 | $30.60 | 234845 |
| 2023-06-23 | 31.57 | $31.12 | 363632 |
| 2023-06-22 | 31.59 | $31.65 | 40200 |
| 2023-06-21 | 31.56 | $31.91 | 12131 |
| 2023-06-20 | 31.51 | $31.84 | 34500 |
| 2023-06-16 | 31.45 | $32.16 | 10036 |
| 2023-06-15 | 31.37 | $32.18 | 24918 |
| 2023-06-14 | 31.28 | $31.89 | 26446 |
| 2023-06-13 | 31.21 | $31.73 | 34213 |
| 2023-06-12 | 31.16 | $31.47 | 17300 |
| 2023-06-09 | 31.13 | $31.41 | 15609 |
| 2023-06-08 | 31.11 | $31.44 | 32100 |
| 2023-06-07 | 31.09 | $31.14 | 21000 |
| 2023-06-06 | 31.10 | $31.36 | 26500 |
| 2023-06-05 | 31.09 | $31.09 | 69284 |
| 2023-06-02 | 31.11 | $31.29 | 18906 |
| 2023-06-01 | 31.11 | $30.78 | 32406 |
| 2023-05-31 | 31.17 | $30.35 | 61200 |
| 2023-05-30 | 31.26 | $30.72 | 43400 |
| 2023-05-26 | 31.33 | $31.00 | 71100 |
| 2023-05-25 | 31.38 | $30.78 | 84100 |
| 2023-05-24 | 31.45 | $30.84 | 29801 |
| 2023-05-23 | 31.52 | $31.24 | 58600 |
| 2023-05-22 | 31.55 | $31.54 | 15104 |
| 2023-05-19 | 31.55 | $31.54 | 26500 |
| 2023-05-18 | 31.56 | $31.40 | 15048 |
| 2023-05-17 | 31.57 | $31.46 | 57148 |
| 2023-05-16 | 31.59 | $31.37 | 18002 |
| 2023-05-15 | 31.61 | $31.70 | 13300 |
| 2023-05-12 | 31.61 | $31.45 | 13000 |
| 2023-05-11 | 31.63 | $31.50 | 16600 |
| 2023-05-10 | 31.64 | $31.62 | 10619 |
| 2023-05-09 | 31.64 | $31.74 | 19700 |
| 2023-05-08 | 31.63 | $31.84 | 18700 |
| 2023-05-05 | 31.60 | $31.83 | 18700 |
| 2023-05-04 | 31.57 | $31.31 | 31823 |
| 2023-05-03 | 31.59 | $31.41 | 18835 |
| 2023-05-02 | 31.60 | $31.39 | 35136 |
| 2023-05-01 | 31.61 | $31.84 | 51100 |
| 2023-04-28 | 31.57 | $31.80 | 22325 |
| 2023-04-27 | 31.53 | $31.72 | 11400 |
| 2023-04-26 | 31.49 | $31.39 | 18136 |
| 2023-04-25 | 31.48 | $31.42 | 35640 |
| 2023-04-24 | 31.45 | $31.75 | 17500 |
| 2023-04-21 | 31.39 | $31.73 | 36600 |
| 2023-04-20 | 31.33 | $31.63 | 16827 |
| 2023-04-19 | 31.26 | $31.75 | 26416 |
| 2023-04-18 | 31.18 | $31.80 | 30000 |
| 2023-04-17 | 31.08 | $31.70 | 34300 |
| 2023-04-14 | 30.99 | $31.61 | 17500 |
| 2023-04-13 | 30.89 | $31.57 | 20138 |
| 2023-04-12 | 30.79 | $31.35 | 17100 |
| 2023-04-11 | 30.71 | $31.30 | 19500 |
| 2023-04-10 | 30.63 | $31.17 | 31900 |
| 2023-04-06 | 30.55 | $31.03 | 18011 |
| 2023-04-05 | 30.49 | $30.86 | 11900 |
| 2023-04-04 | 30.44 | $30.93 | 12200 |
| 2023-04-03 | 30.39 | $31.10 | 69300 |
| 2023-03-31 | 30.33 | $30.91 | 55700 |
| 2023-03-30 | 30.28 | $30.81 | 23737 |
| 2023-03-29 | 30.25 | $30.51 | 68618 |
| 2023-03-28 | 30.24 | $30.14 | 53129 |
| 2023-03-27 | 30.28 | $30.08 | 40031 |
| 2023-03-24 | 30.33 | $30.10 | 61244 |
| 2023-03-23 | 30.37 | $30.20 | 11300 |
| 2023-03-22 | 30.41 | $30.26 | 11016 |
| 2023-03-21 | 30.45 | $30.39 | 18543 |
| 2023-03-20 | 30.48 | $29.98 | 85141 |
| 2023-03-17 | 30.56 | $29.56 | 100807 |
| 2023-03-16 | 30.68 | $30.00 | 74826 |
| 2023-03-15 | 30.77 | $29.64 | 20700 |
| 2023-03-14 | 30.90 | $30.51 | 21300 |
| 2023-03-13 | 30.96 | $30.24 | 9700 |
| 2023-03-10 | 31.04 | $30.49 | 16100 |
| 2023-03-09 | 31.10 | $30.85 | 62100 |
| 2023-03-08 | 31.13 | $31.12 | 16100 |
| 2023-03-07 | 31.14 | $30.93 | 10800 |
| 2023-03-06 | 31.17 | $31.43 | 13800 |
| 2023-03-03 | 31.14 | $31.46 | 12713 |
| 2023-03-02 | 31.11 | $31.11 | 24000 |
| 2023-03-01 | 31.12 | $31.03 | 13326 |
| 2023-02-28 | 31.14 | $30.80 | 44717 |
| 2023-02-27 | 31.18 | $30.99 | 12300 |
| 2023-02-24 | 31.21 | $30.74 | 53808 |
| 2023-02-23 | 31.26 | $31.11 | 14211 |
| 2023-02-22 | 31.28 | $30.99 | 18300 |
| 2023-02-21 | 31.32 | $31.15 | 67829 |
| 2023-02-17 | 31.34 | $31.40 | 49200 |
| 2023-02-16 | 31.33 | $31.31 | 170800 |
| 2023-02-15 | 31.33 | $31.42 | 19842 |
| 2023-02-14 | 31.32 | $31.50 | 11940 |
| 2023-02-13 | 31.30 | $31.41 | 17200 |
| 2023-02-10 | 31.29 | $31.14 | 14300 |
| 2023-02-09 | 31.30 | $31.22 | 7200 |
| 2023-02-08 | 31.30 | $31.17 | 17220 |
| 2023-02-07 | 31.30 | $31.30 | 31328 |
| 2023-02-06 | 31.28 | $31.04 | 17200 |
| 2023-02-03 | 31.29 | $31.29 | 27900 |
| 2023-02-02 | 31.26 | $31.45 | 25639 |
| 2023-02-01 | 31.21 | $31.60 | 16924 |
| 2023-01-31 | 31.13 | $31.41 | 19042 |
| 2023-01-30 | 31.06 | $31.27 | 35634 |
| 2023-01-27 | 31.00 | $31.40 | 16000 |
| 2023-01-26 | 30.91 | $31.51 | 13600 |
| 2023-01-25 | 30.81 | $31.44 | 16419 |
| 2023-01-24 | 30.70 | $31.37 | 18300 |
| 2023-01-23 | 30.59 | $31.32 | 49204 |
| 2023-01-20 | 30.48 | $31.17 | 39600 |
| 2023-01-19 | 30.37 | $30.96 | 141322 |
| 2023-01-18 | 30.27 | $31.03 | 131300 |
| 2023-01-17 | 30.16 | $31.16 | 49602 |
| 2023-01-13 | 30.03 | $31.08 | 16600 |
| 2023-01-12 | 29.89 | $30.95 | 25714 |
| 2023-01-11 | 29.77 | $30.55 | 23300 |
| 2023-01-10 | 29.68 | $30.33 | 12842 |
| 2023-01-09 | 29.61 | $30.24 | 20923 |
| 2023-01-06 | 29.55 | $30.19 | 11100 |
| 2023-01-05 | 29.48 | $29.57 | 24111 |
| 2023-01-04 | 29.48 | $29.68 | 24600 |
| 2023-01-03 | 29.47 | $29.44 | 59900 |
| 2022-12-30 | 29.48 | $29.25 | 36134 |
| 2022-12-29 | 29.51 | $29.52 | 63100 |
| 2022-12-28 | 29.52 | $29.28 | 58721 |
| 2022-12-27 | 29.55 | $29.49 | 51216 |
| 2022-12-23 | 29.56 | $29.46 | 40042 |
| 2022-12-22 | 29.58 | $29.46 | 64119 |
| 2022-12-21 | 29.60 | $29.63 | 29000 |
| 2022-12-20 | 29.60 | $29.25 | 31915 |
| 2022-12-19 | 29.64 | $29.28 | 25608 |
| 2022-12-16 | 29.68 | $29.27 | 11400 |
| 2022-12-15 | 29.71 | $29.49 | 42700 |
| 2022-12-14 | 29.73 | $29.82 | 27000 |
| 2022-12-13 | 29.70 | $29.96 | 24010 |
| 2022-12-12 | 29.66 | $29.72 | 186920 |
| 2022-12-09 | 29.64 | $29.69 | 85000 |
| 2022-12-08 | 29.62 | $29.62 | 49300 |
| 2022-12-07 | 29.60 | $29.58 | 24400 |
| 2022-12-06 | 29.58 | $29.73 | 31102 |
| 2022-12-05 | 29.54 | $29.76 | 58500 |
| 2022-12-02 | 29.48 | $29.78 | 16100 |
| 2022-12-01 | 29.42 | $29.90 | 21431 |
| 2022-11-30 | 29.33 | $30.04 | 42000 |
| 2022-11-29 | 29.21 | $29.71 | 176900 |
| 2022-11-28 | 29.12 | $29.51 | 48800 |
| 2022-11-25 | 29.04 | $29.78 | 2900 |
| 2022-11-23 | 28.91 | $29.60 | 14043 |
| 2022-11-22 | 28.80 | $29.58 | 42200 |
| 2022-11-21 | 28.68 | $29.24 | 253334 |
| 2022-11-18 | 28.58 | $29.28 | 50410 |
| 2022-11-17 | 28.46 | $29.13 | 43000 |
| 2022-11-16 | 28.35 | $29.06 | 20400 |
| 2022-11-15 | 28.24 | $29.12 | 176900 |
| 2022-11-14 | 28.10 | $29.03 | 32742 |
| 2022-11-11 | 27.97 | $29.23 | 24623 |
| 2022-11-10 | 27.80 | $28.98 | 141000 |
| 2022-11-09 | 27.64 | $28.10 | 26131 |
| 2022-11-08 | 27.56 | $28.33 | 39300 |
| 2022-11-07 | 27.45 | $28.17 | 29019 |
| 2022-11-04 | 27.34 | $28.24 | 50900 |
| 2022-11-03 | 27.22 | $27.45 | 20911 |
| 2022-11-02 | 27.17 | $27.50 | 83000 |
| 2022-11-01 | 27.12 | $27.79 | 48900 |
| 2022-10-31 | 27.03 | $27.51 | 89400 |
| 2022-10-28 | 26.97 | $27.57 | 24500 |
| 2022-10-27 | 26.89 | $27.32 | 50247 |
| 2022-10-26 | 26.83 | $27.47 | 94000 |
| 2022-10-25 | 26.75 | $27.43 | 56800 |
| 2022-10-24 | 26.67 | $27.03 | 18713 |
| 2022-10-21 | 26.63 | $27.00 | 15700 |
| 2022-10-20 | 26.58 | $26.74 | 21700 |
| 2022-10-19 | 26.57 | $26.77 | 213739 |
| 2022-10-18 | 26.55 | $26.86 | 42000 |
| 2022-10-17 | 26.53 | $26.74 | 19500 |
| 2022-10-14 | 26.53 | $26.31 | 24800 |
| 2022-10-13 | 26.57 | $26.60 | 15200 |
| 2022-10-12 | 26.60 | $26.10 | 40400 |
| 2022-10-11 | 26.68 | $26.19 | 16107 |
| 2022-10-10 | 26.76 | $26.49 | 16500 |
| 2022-10-07 | 26.82 | $26.51 | 34900 |
| 2022-10-06 | 26.89 | $26.74 | 19224 |
| 2022-10-05 | 26.95 | $27.06 | 45500 |
| 2022-10-04 | 26.98 | $27.29 | 12213 |
| 2022-10-03 | 26.98 | $26.49 | 25706 |
| 2022-09-30 | 27.07 | $26.03 | 31105 |
| 2022-09-29 | 27.22 | $26.15 | 34225 |
| 2022-09-28 | 27.36 | $26.42 | 239913 |
| 2022-09-27 | 27.48 | $26.17 | 17904 |
| 2022-09-26 | 27.64 | $26.28 | 30600 |
| 2022-09-23 | 27.79 | $26.88 | 141042 |
| 2022-09-22 | 27.90 | $27.44 | 28316 |
| 2022-09-21 | 27.96 | $27.39 | 22900 |
| 2022-09-20 | 28.04 | $27.64 | 49746 |
| 2022-09-19 | 28.09 | $27.97 | 33618 |
| 2022-09-16 | 28.12 | $27.86 | 10000 |
| 2022-09-15 | 28.16 | $27.95 | 14446 |
| 2022-09-14 | 28.20 | $28.12 | 17249 |
| 2022-09-13 | 28.23 | $28.09 | 29900 |
| 2022-09-12 | 28.27 | $28.76 | 86500 |
| 2022-09-09 | 28.25 | $28.36 | 34000 |
| 2022-09-08 | 28.26 | $27.90 | 11000 |
| 2022-09-07 | 28.33 | $27.82 | 6400 |
| 2022-09-06 | 28.41 | $27.70 | 212033 |
| 2022-09-02 | 28.51 | $27.73 | 12105 |
| 2022-09-01 | 28.60 | $27.83 | 30504 |
| 2022-08-31 | 28.70 | $28.05 | 8746 |
| 2022-08-30 | 28.77 | $28.22 | 6311 |
| 2022-08-29 | 28.83 | $28.36 | 10643 |
| 2022-08-26 | 28.88 | $28.44 | 9437 |
| 2022-08-25 | 28.92 | $28.91 | 13438 |
| 2022-08-24 | 28.92 | $28.66 | 25529 |
| 2022-08-23 | 28.94 | $28.72 | 11900 |
| 2022-08-22 | 28.95 | $28.66 | 9003 |
| 2022-08-19 | 28.97 | $28.97 | 22510 |
| 2022-08-18 | 28.95 | $29.15 | 18520 |
| 2022-08-17 | 28.91 | $29.16 | 13800 |
| 2022-08-16 | 28.86 | $29.27 | 14503 |
| 2022-08-15 | 28.80 | $29.16 | 8631 |
| 2022-08-12 | 28.74 | $29.23 | 15800 |
| 2022-08-11 | 28.66 | $29.01 | 11400 |
| 2022-08-10 | 28.60 | $29.08 | 57146 |
| 2022-08-09 | 28.53 | $28.70 | 16921 |
| 2022-08-08 | 28.49 | $28.80 | 213700 |
| 2022-08-05 | 28.43 | $28.80 | 50800 |
| 2022-08-04 | 28.37 | $28.68 | 21800 |
| 2022-08-03 | 28.32 | $28.72 | 19900 |
| 2022-08-02 | 28.26 | $28.60 | 259203 |
| 2022-08-01 | 28.20 | $28.76 | 16000 |
| 2022-07-29 | 28.13 | $28.86 | 47400 |
| 2022-07-28 | 28.04 | $28.57 | 16002 |
| 2022-07-27 | 27.98 | $28.45 | 20200 |
| 2022-07-26 | 27.93 | $28.10 | 12900 |
| 2022-07-25 | 27.91 | $28.30 | 29600 |
| 2022-07-22 | 27.88 | $28.02 | 22109 |
| 2022-07-21 | 27.87 | $28.15 | 82533 |
| 2022-07-20 | 27.85 | $27.99 | 10002 |
| 2022-07-19 | 27.85 | $28.17 | 12400 |
| 2022-07-18 | 27.83 | $27.69 | 63500 |
| 2022-07-15 | 27.86 | $27.63 | 50800 |
| 2022-07-14 | 27.91 | $27.32 | 53244 |
| 2022-07-13 | 27.99 | $27.72 | 22900 |
| 2022-07-12 | 28.04 | $27.84 | 19500 |
| 2022-07-11 | 28.09 | $27.83 | 9000 |
| 2022-07-08 | 28.14 | $27.95 | 24110 |
| 2022-07-07 | 28.20 | $27.97 | 35103 |
| 2022-07-06 | 28.27 | $27.63 | 13600 |
| 2022-07-05 | 28.39 | $27.60 | 14600 |
| 2022-07-01 | 28.53 | $28.07 | 11600 |
| 2022-06-30 | 28.63 | $27.95 | 34300 |
| 2022-06-29 | 28.76 | $28.20 | 41600 |
| 2022-06-28 | 28.87 | $28.23 | 20300 |
| 2022-06-27 | 29.00 | $28.18 | 16900 |
| 2022-06-24 | 29.14 | $28.29 | 22500 |
| 2022-06-23 | 29.28 | $28.32 | 264716 |
| 2022-06-22 | 29.42 | $28.42 | 11817 |
| 2022-06-21 | 29.57 | $28.66 | 12030 |
| 2022-06-17 | 29.69 | $28.34 | 22800 |
| 2022-06-16 | 29.86 | $28.29 | 80603 |
| 2022-06-15 | 30.03 | $29.14 | 9530 |
| 2022-06-14 | 30.13 | $28.86 | 169400 |
| 2022-06-13 | 30.26 | $28.94 | 17532 |
| 2022-06-10 | 30.39 | $29.58 | 10144 |
| 2022-06-09 | 30.45 | $30.12 | 14524 |
| 2022-06-08 | 30.46 | $30.54 | 11136 |
| 2022-06-07 | 30.42 | $30.87 | 14000 |
| 2022-06-06 | 30.34 | $30.83 | 9400 |
| 2022-06-03 | 30.26 | $30.64 | 21300 |
| 2022-06-02 | 30.19 | $30.84 | 43729 |
| 2022-06-01 | 30.11 | $30.50 | 123338 |
| 2022-05-31 | 30.05 | $30.55 | 22030 |
| 2022-05-27 | 29.99 | $30.75 | 18625 |
| 2022-05-26 | 29.91 | $30.50 | 22700 |
| 2022-05-25 | 29.85 | $30.35 | 16300 |
| 2022-05-24 | 29.80 | $30.19 | 20800 |
| 2022-05-23 | 29.77 | $30.29 | 8000 |
| 2022-05-20 | 29.72 | $29.89 | 27100 |
| 2022-05-19 | 29.72 | $29.65 | 20800 |
| 2022-05-18 | 29.74 | $29.64 | 21022 |
| 2022-05-17 | 29.77 | $30.13 | 23412 |
| 2022-05-16 | 29.76 | $29.77 | 12300 |
| 2022-05-13 | 29.79 | $29.68 | 35520 |
| 2022-05-12 | 29.84 | $29.08 | 159800 |
| 2022-05-11 | 29.95 | $29.14 | 35300 |
| 2022-05-10 | 30.06 | $29.28 | 139900 |
| 2022-05-09 | 30.16 | $29.08 | 40415 |
| 2022-05-06 | 30.29 | $29.71 | 91638 |
| 2022-05-05 | 30.37 | $29.91 | 17901 |
| 2022-05-04 | 30.43 | $30.60 | 39200 |
| 2022-05-03 | 30.42 | $30.33 | 22500 |
| 2022-05-02 | 30.45 | $30.12 | 19529 |
| 2022-04-29 | 30.50 | $30.06 | 27011 |
| 2022-04-28 | 30.55 | $30.49 | 67600 |
| 2022-04-27 | 30.57 | $29.96 | 18300 |
| 2022-04-26 | 30.65 | $29.67 | 15615 |
| 2022-04-25 | 30.76 | $30.31 | 20500 |
| 2022-04-22 | 30.81 | $30.44 | 38722 |
| 2022-04-21 | 30.85 | $30.75 | 22332 |
| 2022-04-20 | 30.86 | $31.10 | 60600 |
| 2022-04-19 | 30.83 | $30.98 | 61800 |
| 2022-04-18 | 30.82 | $30.82 | 67000 |
| 2022-04-14 | 30.82 | $30.87 | 118800 |
| 2022-04-13 | 30.81 | $30.79 | 130100 |
| 2022-04-12 | 30.81 | $30.60 | 38604 |
| 2022-04-11 | 30.82 | $30.66 | 17500 |
| 2022-04-08 | 30.82 | $30.90 | 15733 |
| 2022-04-07 | 30.78 | $30.74 | 21100 |
| 2022-04-06 | 30.76 | $30.63 | 12334 |
| 2022-04-05 | 30.73 | $30.88 | 18117 |
| 2022-04-04 | 30.67 | $31.09 | 34500 |
| 2022-04-01 | 30.58 | $31.00 | 41123 |
| 2022-03-31 | 30.49 | $30.69 | 59921 |
| 2022-03-30 | 30.42 | $31.03 | 42911 |
| 2022-03-29 | 30.31 | $31.20 | 34004 |
| 2022-03-28 | 30.17 | $30.89 | 30700 |
| 2022-03-25 | 30.07 | $30.73 | 15047 |
| 2022-03-24 | 29.98 | $30.84 | 46806 |
| 2022-03-23 | 29.87 | $30.57 | 27321 |
| 2022-03-22 | 29.79 | $30.90 | 22424 |
| 2022-03-21 | 29.67 | $30.69 | 28600 |
| 2022-03-18 | 29.57 | $30.62 | 23048 |
| 2022-03-17 | 29.48 | $30.38 | 27637 |
| 2022-03-16 | 29.42 | $30.22 | 23844 |
| 2022-03-15 | 29.38 | $29.53 | 31728 |
| 2022-03-14 | 29.41 | $29.26 | 13500 |
| 2022-03-11 | 29.48 | $28.92 | 29400 |
| 2022-03-10 | 29.59 | $29.04 | 16600 |
| 2022-03-09 | 29.70 | $29.20 | 30000 |
| 2022-03-08 | 29.81 | $28.41 | 15545 |
| 2022-03-07 | 30.00 | $28.24 | 23500 |
| 2022-03-04 | 30.23 | $28.84 | 23100 |
| 2022-03-03 | 30.41 | $29.46 | 11100 |
| 2022-03-02 | 30.53 | $29.89 | 18344 |
| 2022-03-01 | 30.63 | $29.49 | 47100 |
| 2022-02-28 | 30.76 | $30.29 | 14300 |
| 2022-02-25 | 30.83 | $30.45 | 26845 |
| 2022-02-24 | 30.87 | $29.84 | 45400 |
| 2022-02-23 | 30.99 | $30.25 | 19500 |
| 2022-02-22 | 31.06 | $30.39 | 26533 |
| 2022-02-18 | 31.12 | $30.82 | 18122 |
| 2022-02-17 | 31.14 | $30.87 | 388731 |
| 2022-02-16 | 31.15 | $31.34 | 66700 |
| 2022-02-15 | 31.12 | $31.30 | 51900 |
| 2022-02-14 | 31.10 | $30.91 | 149800 |
| 2022-02-11 | 31.11 | $31.06 | 417226 |
| 2022-02-10 | 31.11 | $31.49 | 26301 |
| 2022-02-09 | 31.07 | $31.74 | 18100 |
| 2022-02-08 | 31.01 | $31.41 | 39700 |
| 2022-02-07 | 30.98 | $31.13 | 14200 |
| 2022-02-04 | 30.97 | $31.05 | 18700 |
| 2022-02-03 | 30.97 | $30.99 | 26400 |
| 2022-02-02 | 30.98 | $31.25 | 77301 |
| 2022-02-01 | 30.97 | $31.11 | 15400 |
| 2022-01-31 | 30.97 | $30.94 | 31000 |
| 2022-01-28 | 30.98 | $30.70 | 19129 |
| 2022-01-27 | 31.02 | $30.72 | 54613 |
| 2022-01-26 | 31.06 | $30.47 | 14932 |
| 2022-01-25 | 31.12 | $30.51 | 25800 |
| 2022-01-24 | 31.18 | $30.56 | 51046 |
| 2022-01-21 | 31.24 | $30.78 | 45821 |
| 2022-01-20 | 31.28 | $31.12 | 85004 |
| 2022-01-19 | 31.28 | $31.31 | 58400 |
| 2022-01-18 | 31.26 | $31.32 | 34200 |
| 2022-01-14 | 31.23 | $31.56 | 55200 |
| 2022-01-13 | 31.18 | $31.46 | 20300 |
| 2022-01-12 | 31.13 | $31.60 | 72200 |
| 2022-01-11 | 31.07 | $31.44 | 26606 |
| 2022-01-10 | 31.01 | $31.18 | 15000 |
| 2022-01-07 | 30.98 | $31.33 | 100402 |
| 2022-01-06 | 30.93 | $31.20 | 17400 |
| 2022-01-05 | 30.88 | $31.23 | 7840 |
| 2022-01-04 | 30.84 | $31.37 | 8700 |
| 2022-01-03 | 30.77 | $31.12 | 6230 |
| 2021-12-31 | 30.72 | $30.81 | 7600 |
| 2021-12-30 | 30.70 | $30.89 | 27300 |
| 2021-12-29 | 30.66 | $30.92 | 16100 |
| 2021-12-28 | 30.61 | $30.96 | 12000 |
| 2021-12-27 | 30.55 | $30.93 | 10727 |
| 2021-12-23 | 30.49 | $30.89 | 62300 |
| 2021-12-22 | 30.43 | $30.76 | 22843 |
| 2021-12-21 | 30.39 | $30.64 | 15900 |
| 2021-12-20 | 30.35 | $30.36 | 21200 |
| 2021-12-17 | 30.35 | $30.45 | 4900 |
| 2021-12-16 | 30.33 | $30.68 | 21014 |
| 2021-12-15 | 30.30 | $30.72 | 15344 |
| 2021-12-14 | 30.26 | $30.32 | 10000 |
| 2021-12-13 | 30.26 | $30.34 | 9546 |
| 2021-12-10 | 30.27 | $30.52 | 12925 |
| 2021-12-09 | 30.26 | $30.50 | 25607 |
| 2021-12-08 | 30.25 | $30.68 | 6423 |
| 2021-12-07 | 30.23 | $30.69 | 9123 |
| 2021-12-06 | 30.20 | $30.18 | 14729 |
| 2021-12-03 | 30.23 | $29.81 | 9400 |
| 2021-12-02 | 30.30 | $29.87 | 10913 |
| 2021-12-01 | 30.37 | $29.46 | 14831 |
| 2021-11-30 | 30.48 | $29.52 | 13400 |
| 2021-11-29 | 30.60 | $29.89 | 8700 |
| 2021-11-26 | 30.68 | $29.66 | 2600 |
| 2021-11-24 | 30.79 | $30.63 | 8933 |
| 2021-11-23 | 30.81 | $30.71 | 9300 |
| 2021-11-22 | 30.82 | $30.58 | 14033 |
| 2021-11-19 | 30.84 | $30.56 | 11223 |
| 2021-11-18 | 30.86 | $30.76 | 19514 |
| 2021-11-17 | 30.86 | $30.76 | 85147 |
| 2021-11-16 | 30.87 | $30.98 | 4200 |
| 2021-11-15 | 30.84 | $30.97 | 16100 |
| 2021-11-12 | 30.82 | $31.01 | 16600 |
| 2021-11-11 | 30.79 | $30.94 | 11300 |
| 2021-11-10 | 30.77 | $30.74 | 14500 |
| 2021-11-09 | 30.76 | $30.87 | 15900 |
| 2021-11-08 | 30.73 | $30.98 | 9126 |
| 2021-11-05 | 30.69 | $31.01 | 11307 |
| 2021-11-04 | 30.64 | $30.95 | 20629 |
| 2021-11-03 | 30.59 | $30.96 | 42301 |
| 2021-11-02 | 30.54 | $30.81 | 9725 |
| 2021-11-01 | 30.50 | $30.81 | 10900 |
| 2021-10-29 | 30.45 | $30.57 | 13225 |
| 2021-10-28 | 30.42 | $30.62 | 8400 |
| 2021-10-27 | 30.38 | $30.49 | 133700 |
| 2021-10-26 | 30.35 | $30.63 | 9600 |
| 2021-10-25 | 30.31 | $30.55 | 12700 |
| 2021-10-22 | 30.27 | $30.59 | 20000 |
| 2021-10-21 | 30.23 | $30.47 | 9246 |
| 2021-10-20 | 30.20 | $30.57 | 19309 |
| 2021-10-19 | 30.16 | $30.51 | 18839 |
| 2021-10-18 | 30.14 | $30.43 | 8000 |
| 2021-10-15 | 30.12 | $30.57 | 10826 |
| 2021-10-14 | 30.08 | $30.40 | 6339 |
| 2021-10-13 | 30.07 | $30.13 | 11800 |
| 2021-10-12 | 30.09 | $29.99 | 15025 |
| 2021-10-11 | 30.14 | $29.98 | 14600 |
| 2021-10-08 | 30.18 | $29.95 | 11900 |
| 2021-10-07 | 30.24 | $29.96 | 7403 |
| 2021-10-06 | 30.31 | $29.76 | 10500 |
| 2021-10-05 | 30.40 | $29.87 | 5600 |
| 2021-10-04 | 30.49 | $29.69 | 13810 |
| 2021-10-01 | 30.60 | $29.95 | 5722 |
| 2021-09-30 | 30.70 | $29.85 | 16000 |
| 2021-09-29 | 30.81 | $30.07 | 14641 |
| 2021-09-28 | 30.91 | $29.98 | 22900 |
| 2021-09-27 | 31.03 | $30.46 | 5800 |
| 2021-09-24 | 31.10 | $30.45 | 12800 |
| 2021-09-23 | 31.17 | $31.14 | 12600 |
| 2021-09-22 | 31.18 | $30.92 | 7734 |
| 2021-09-21 | 31.21 | $30.68 | 16522 |
| 2021-09-20 | 31.27 | $30.47 | 10431 |
| 2021-09-17 | 31.35 | $31.06 | 12100 |
| 2021-09-16 | 31.37 | $31.41 | 6144 |
| 2021-09-15 | 31.36 | $31.41 | 7800 |
| 2021-09-14 | 31.35 | $31.39 | 6611 |
| 2021-09-13 | 31.34 | $31.51 | 13517 |
| 2021-09-10 | 31.32 | $31.23 | 8100 |
| 2021-09-09 | 31.33 | $31.34 | 8900 |
| 2021-09-08 | 31.33 | $31.44 | 5500 |
| 2021-09-07 | 31.31 | $31.63 | 7600 |
| 2021-09-03 | 31.28 | $31.58 | 9143 |
| 2021-09-02 | 31.25 | $31.45 | 7531 |
| 2021-09-01 | 31.23 | $31.36 | 3800 |
| 2021-08-31 | 31.22 | $31.18 | 10700 |
| 2021-08-30 | 31.23 | $31.25 | 9003 |
| 2021-08-27 | 31.22 | $31.19 | 7800 |
| 2021-08-26 | 31.22 | $31.02 | 11210 |
| 2021-08-25 | 31.24 | $31.17 | 9135 |
| 2021-08-24 | 31.24 | $31.18 | 6400 |
| 2021-08-23 | 31.24 | $31.18 | 13100 |
| 2021-08-20 | 31.24 | $31.11 | 9300 |
| 2021-08-19 | 31.24 | $31.04 | 11800 |
| 2021-08-18 | 31.25 | $31.23 | 13900 |
| 2021-08-17 | 31.24 | $31.36 | 15100 |
| 2021-08-16 | 31.21 | $31.49 | 9700 |
| 2021-08-13 | 31.16 | $31.57 | 11627 |
| 2021-08-12 | 31.10 | $31.55 | 11207 |
| 2021-08-11 | 31.04 | $31.48 | 6400 |
| 2021-08-10 | 30.98 | $31.30 | 9041 |
| 2021-08-09 | 30.94 | $31.17 | 9900 |
| 2021-08-06 | 30.91 | $31.10 | 9400 |
| 2021-08-05 | 30.89 | $31.10 | 7900 |
| 2021-08-04 | 30.86 | $31.02 | 4100 |
| 2021-08-03 | 30.84 | $31.09 | 10624 |
| 2021-08-02 | 30.81 | $30.91 | 4312 |
| 2021-07-30 | 30.80 | $30.85 | 5300 |
| 2021-07-29 | 30.79 | $30.98 | 5700 |
| 2021-07-28 | 30.77 | $30.92 | 15800 |
| 2021-07-27 | 30.76 | $30.80 | 9600 |
| 2021-07-26 | 30.75 | $30.93 | 10703 |
| 2021-07-23 | 30.74 | $30.93 | 12600 |
| 2021-07-22 | 30.72 | $30.74 | 6700 |
| 2021-07-21 | 30.73 | $30.76 | 11221 |
| 2021-07-20 | 30.73 | $30.44 | 12800 |
| 2021-07-19 | 30.77 | $30.12 | 12112 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.41
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.22
Average
34.54
Maximum
47.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.41 | $46.29 | 180947 |
| 2026-07-16 | 46.44 | $46.54 | 59300 |
| 2026-07-15 | 46.41 | $46.59 | 46500 |
| 2026-07-14 | 46.36 | $46.41 | 62400 |
| 2026-07-13 | 46.35 | $46.20 | 60111 |
| 2026-07-10 | 46.38 | $46.48 | 43500 |
| 2026-07-09 | 46.36 | $46.14 | 31723 |
| 2026-07-08 | 46.40 | $46.03 | 77922 |
| 2026-07-07 | 46.47 | $46.46 | 42700 |
| 2026-07-06 | 46.47 | $46.91 | 87432 |
| 2026-07-02 | 46.36 | $46.54 | 77710 |
| 2026-07-01 | 46.32 | $46.16 | 79600 |
| 2026-06-30 | 46.35 | $46.18 | 40126 |
| 2026-06-29 | 46.38 | $46.09 | 159617 |
| 2026-06-26 | 46.44 | $45.81 | 153200 |
| 2026-06-25 | 46.56 | $45.91 | 156600 |
| 2026-06-24 | 46.68 | $46.30 | 97417 |
| 2026-06-23 | 46.74 | $46.36 | 139605 |
| 2026-06-22 | 46.79 | $47.07 | 66300 |
| 2026-06-18 | 46.70 | $46.97 | 47200 |
| 2026-06-17 | 46.61 | $46.85 | 52500 |
| 2026-06-16 | 46.53 | $47.09 | 52301 |
| 2026-06-15 | 46.39 | $46.80 | 110418 |
| 2026-06-12 | 46.29 | $46.67 | 87300 |
| 2026-06-11 | 46.20 | $46.47 | 93200 |
| 2026-06-10 | 46.13 | $45.36 | 73700 |
| 2026-06-09 | 46.29 | $45.83 | 78122 |
| 2026-06-08 | 46.37 | $45.73 | 36008 |
| 2026-06-05 | 46.48 | $45.62 | 88216 |
| 2026-06-04 | 46.64 | $46.52 | 66800 |
| 2026-06-03 | 46.63 | $46.26 | 199400 |
| 2026-06-02 | 46.67 | $46.54 | 132900 |
| 2026-06-01 | 46.66 | $46.35 | 95900 |
| 2026-05-29 | 46.68 | $46.76 | 81810 |
| 2026-05-28 | 46.62 | $46.73 | 108500 |
| 2026-05-27 | 46.55 | $46.82 | 94500 |
| 2026-05-26 | 46.45 | $46.86 | 78443 |
| 2026-05-22 | 46.32 | $46.46 | 110100 |
| 2026-05-21 | 46.25 | $46.52 | 790700 |
| 2026-05-20 | 46.16 | $46.34 | 85900 |
| 2026-05-19 | 46.09 | $45.77 | 144935 |
| 2026-05-18 | 46.13 | $46.11 | 75847 |
| 2026-05-15 | 46.10 | $45.79 | 43800 |
| 2026-05-14 | 46.13 | $46.40 | 39549 |
| 2026-05-13 | 46.04 | $46.34 | 127700 |
| 2026-05-12 | 45.95 | $46.04 | 54704 |
| 2026-05-11 | 45.90 | $46.19 | 184500 |
| 2026-05-08 | 45.80 | $46.17 | 73200 |
| 2026-05-07 | 45.70 | $45.87 | 109104 |
| 2026-05-06 | 45.64 | $46.35 | 116017 |
| 2026-05-05 | 45.48 | $45.53 | 118840 |
| 2026-05-04 | 45.45 | $44.83 | 76900 |
| 2026-05-01 | 45.57 | $45.40 | 324541 |
| 2026-04-30 | 45.59 | $45.43 | 178208 |
| 2026-04-29 | 45.60 | $44.95 | 125324 |
| 2026-04-28 | 45.71 | $45.42 | 160944 |
| 2026-04-27 | 45.75 | $45.41 | 104500 |
| 2026-04-24 | 45.78 | $45.38 | 88311 |
| 2026-04-23 | 45.83 | $45.45 | 106000 |
| 2026-04-22 | 45.87 | $45.67 | 71200 |
| 2026-04-21 | 45.87 | $45.59 | 84800 |
| 2026-04-20 | 45.88 | $46.36 | 66016 |
| 2026-04-17 | 45.73 | $46.45 | 128225 |
| 2026-04-16 | 45.53 | $46.03 | 192512 |
| 2026-04-15 | 45.39 | $46.10 | 59600 |
| 2026-04-14 | 45.21 | $46.17 | 74200 |
| 2026-04-13 | 44.99 | $46.12 | 121707 |
| 2026-04-10 | 44.73 | $46.00 | 45812 |
| 2026-04-09 | 44.47 | $45.83 | 139049 |
| 2026-04-08 | 44.19 | $45.99 | 295200 |
| 2026-04-07 | 43.84 | $44.63 | 120154 |
| 2026-04-06 | 43.73 | $44.75 | 91400 |
| 2026-04-02 | 43.57 | $44.48 | 84307 |
| 2026-04-01 | 43.44 | $44.60 | 154521 |
| 2026-03-31 | 43.28 | $44.11 | 92520 |
| 2026-03-30 | 43.20 | $42.93 | 115800 |
| 2026-03-27 | 43.35 | $42.82 | 67000 |
| 2026-03-26 | 43.56 | $43.13 | 145600 |
| 2026-03-25 | 43.74 | $43.99 | 76105 |
| 2026-03-24 | 43.78 | $43.41 | 186900 |
| 2026-03-23 | 43.94 | $43.39 | 472500 |
| 2026-03-20 | 44.15 | $42.68 | 190000 |
| 2026-03-19 | 44.54 | $43.95 | 179700 |
| 2026-03-18 | 44.72 | $44.08 | 149800 |
| 2026-03-17 | 44.91 | $44.66 | 394200 |
| 2026-03-16 | 45.02 | $44.48 | 108700 |
| 2026-03-13 | 45.18 | $43.86 | 101400 |
| 2026-03-12 | 45.49 | $44.35 | 177500 |
| 2026-03-11 | 45.76 | $44.98 | 165237 |
| 2026-03-10 | 45.94 | $45.04 | 139000 |
| 2026-03-09 | 46.13 | $44.92 | 201213 |
| 2026-03-06 | 46.38 | $44.74 | 123523 |
| 2026-03-05 | 46.71 | $44.92 | 127300 |
| 2026-03-04 | 47.05 | $45.89 | 333800 |
| 2026-03-03 | 47.24 | $45.36 | 180943 |
| 2026-03-02 | 47.56 | $46.81 | 83227 |
| 2026-02-27 | 47.63 | $47.62 | 244725 |
| 2026-02-26 | 47.53 | $47.69 | 158900 |
| 2026-02-25 | 47.40 | $47.72 | 119930 |
| 2026-02-24 | 47.24 | $47.30 | 90200 |
| 2026-02-23 | 47.13 | $47.10 | 95626 |
| 2026-02-20 | 47.04 | $47.23 | 99500 |
| 2026-02-19 | 46.91 | $46.82 | 93800 |
| 2026-02-18 | 46.84 | $46.91 | 187930 |
| 2026-02-17 | 46.73 | $46.80 | 251917 |
| 2026-02-13 | 46.63 | $46.58 | 311933 |
| 2026-02-12 | 46.54 | $46.70 | 180300 |
| 2026-02-11 | 46.42 | $46.91 | 168843 |
| 2026-02-10 | 46.23 | $46.77 | 137220 |
| 2026-02-09 | 46.03 | $46.65 | 74925 |
| 2026-02-06 | 45.82 | $46.24 | 136000 |
| 2026-02-05 | 45.67 | $45.18 | 144600 |
| 2026-02-04 | 45.70 | $45.87 | 313100 |
| 2026-02-03 | 45.59 | $45.58 | 351400 |
| 2026-02-02 | 45.53 | $45.65 | 53300 |
| 2026-01-30 | 45.43 | $45.28 | 51900 |
| 2026-01-29 | 45.40 | $45.36 | 146716 |
| 2026-01-28 | 45.33 | $45.06 | 96847 |
| 2026-01-27 | 45.32 | $45.59 | 88115 |
| 2026-01-26 | 45.19 | $45.13 | 115800 |
| 2026-01-23 | 45.13 | $45.08 | 120500 |
| 2026-01-22 | 45.07 | $45.09 | 488600 |
| 2026-01-21 | 45.00 | $44.92 | 227248 |
| 2026-01-20 | 44.94 | $44.43 | 229800 |
| 2026-01-16 | 44.98 | $45.15 | 131700 |
| 2026-01-15 | 44.86 | $45.03 | 257800 |
| 2026-01-14 | 44.75 | $45.01 | 76434 |
| 2026-01-13 | 44.62 | $44.79 | 74900 |
| 2026-01-12 | 44.52 | $45.00 | 83800 |
| 2026-01-09 | 44.34 | $44.82 | 79200 |
| 2026-01-08 | 44.18 | $44.39 | 80100 |
| 2026-01-07 | 44.08 | $44.24 | 122413 |
| 2026-01-06 | 43.99 | $44.30 | 123100 |
| 2026-01-05 | 43.87 | $44.26 | 309900 |
| 2026-01-02 | 43.73 | $43.94 | 180400 |
| 2025-12-31 | 43.64 | $43.54 | 58300 |
| 2025-12-30 | 43.62 | $43.66 | 268000 |
| 2025-12-29 | 43.56 | $43.49 | 116600 |
| 2025-12-26 | 43.53 | $43.61 | 31829 |
| 2025-12-24 | 43.47 | $43.68 | 61008 |
| 2025-12-23 | 43.38 | $43.65 | 86500 |
| 2025-12-22 | 43.28 | $43.47 | 101300 |
| 2025-12-19 | 43.20 | $43.54 | 267400 |
| 2025-12-18 | 43.08 | $43.16 | 106300 |
| 2025-12-17 | 43.03 | $42.92 | 155839 |
| 2025-12-16 | 43.03 | $42.93 | 202106 |
| 2025-12-15 | 43.01 | $43.26 | 196433 |
| 2025-12-12 | 42.92 | $43.04 | 223500 |
| 2025-12-11 | 42.87 | $43.04 | 119400 |
| 2025-12-10 | 42.80 | $42.98 | 116900 |
| 2025-12-09 | 42.73 | $42.81 | 122500 |
| 2025-12-08 | 42.69 | $42.78 | 71300 |
| 2025-12-05 | 42.64 | $42.77 | 149204 |
| 2025-12-04 | 42.59 | $42.97 | 95541 |
| 2025-12-03 | 42.48 | $42.74 | 120710 |
| 2025-12-02 | 42.41 | $42.65 | 79100 |
| 2025-12-01 | 42.34 | $42.59 | 128400 |
| 2025-11-28 | 42.28 | $42.79 | 37402 |
| 2025-11-26 | 42.16 | $42.69 | 103100 |
| 2025-11-25 | 42.04 | $42.21 | 206900 |
| 2025-11-24 | 42.00 | $41.96 | 176813 |
| 2025-11-21 | 42.01 | $41.96 | 115800 |
| 2025-11-20 | 42.03 | $41.27 | 153822 |
| 2025-11-19 | 42.19 | $41.74 | 105943 |
| 2025-11-18 | 42.27 | $41.60 | 118000 |
| 2025-11-17 | 42.40 | $42.05 | 84100 |
| 2025-11-14 | 42.45 | $42.37 | 112000 |
| 2025-11-13 | 42.45 | $42.53 | 197000 |
| 2025-11-12 | 42.41 | $43.05 | 89300 |
| 2025-11-11 | 42.25 | $42.60 | 60100 |
| 2025-11-10 | 42.15 | $42.45 | 37929 |
| 2025-11-07 | 42.08 | $42.00 | 64400 |
| 2025-11-06 | 42.09 | $41.80 | 179047 |
| 2025-11-05 | 42.14 | $42.05 | 367226 |
| 2025-11-04 | 42.14 | $41.83 | 238345 |
| 2025-11-03 | 42.19 | $42.04 | 264700 |
| 2025-10-31 | 42.20 | $41.93 | 61700 |
| 2025-10-30 | 42.24 | $42.09 | 128809 |
| 2025-10-29 | 42.25 | $42.15 | 78537 |
| 2025-10-28 | 42.25 | $42.39 | 61200 |
| 2025-10-27 | 42.20 | $42.60 | 102900 |
| 2025-10-24 | 42.09 | $42.28 | 122700 |
| 2025-10-23 | 42.03 | $42.24 | 313500 |
| 2025-10-22 | 41.96 | $42.10 | 70539 |
| 2025-10-21 | 41.92 | $42.00 | 68748 |
| 2025-10-20 | 41.89 | $42.10 | 74600 |
| 2025-10-17 | 41.83 | $41.86 | 88600 |
| 2025-10-16 | 41.82 | $41.88 | 185227 |
| 2025-10-15 | 41.79 | $41.76 | 102109 |
| 2025-10-14 | 41.79 | $41.65 | 316000 |
| 2025-10-13 | 41.81 | $41.40 | 283612 |
| 2025-10-10 | 41.89 | $41.14 | 129235 |
| 2025-10-09 | 42.03 | $41.77 | 196226 |
| 2025-10-08 | 42.06 | $42.08 | 123009 |
| 2025-10-07 | 42.03 | $42.02 | 319600 |
| 2025-10-06 | 42.00 | $42.19 | 69300 |
| 2025-10-03 | 41.93 | $42.21 | 96400 |
| 2025-10-02 | 41.85 | $41.90 | 128800 |
| 2025-10-01 | 41.82 | $41.94 | 401800 |
| 2025-09-30 | 41.77 | $41.80 | 674346 |
| 2025-09-29 | 41.75 | $41.55 | 233438 |
| 2025-09-26 | 41.77 | $41.62 | 59200 |
| 2025-09-25 | 41.78 | $41.27 | 132900 |
| 2025-09-24 | 41.87 | $41.62 | 61700 |
| 2025-09-23 | 41.89 | $41.67 | 86713 |
| 2025-09-22 | 41.91 | $41.76 | 514200 |
| 2025-09-19 | 41.90 | $41.75 | 40532 |
| 2025-09-18 | 41.90 | $41.74 | 217200 |
| 2025-09-17 | 41.90 | $41.73 | 46100 |
| 2025-09-16 | 41.89 | $41.81 | 91200 |
| 2025-09-15 | 41.87 | $42.00 | 31300 |
| 2025-09-12 | 41.80 | $41.80 | 36900 |
| 2025-09-11 | 41.76 | $42.02 | 90425 |
| 2025-09-10 | 41.66 | $41.60 | 43837 |
| 2025-09-09 | 41.64 | $41.63 | 44300 |
| 2025-09-08 | 41.60 | $41.70 | 48100 |
| 2025-09-05 | 41.54 | $41.39 | 69900 |
| 2025-09-04 | 41.54 | $41.36 | 48300 |
| 2025-09-03 | 41.53 | $41.06 | 55221 |
| 2025-09-02 | 41.59 | $41.07 | 82418 |
| 2025-08-29 | 41.66 | $41.27 | 39740 |
| 2025-08-28 | 41.69 | $41.32 | 60404 |
| 2025-08-27 | 41.71 | $41.35 | 53744 |
| 2025-08-26 | 41.72 | $41.47 | 66721 |
| 2025-08-25 | 41.71 | $41.54 | 100738 |
| 2025-08-22 | 41.68 | $42.09 | 28901 |
| 2025-08-21 | 41.52 | $41.65 | 43600 |
| 2025-08-20 | 41.43 | $41.77 | 45137 |
| 2025-08-19 | 41.30 | $41.57 | 40639 |
| 2025-08-18 | 41.18 | $41.47 | 31137 |
| 2025-08-15 | 41.07 | $41.50 | 52000 |
| 2025-08-14 | 40.92 | $41.38 | 60300 |
| 2025-08-13 | 40.78 | $41.35 | 51227 |
| 2025-08-12 | 40.61 | $41.17 | 100413 |
| 2025-08-11 | 40.46 | $40.79 | 55511 |
| 2025-08-08 | 40.36 | $40.85 | 252500 |
| 2025-08-07 | 40.23 | $40.61 | 110234 |
| 2025-08-06 | 40.13 | $40.33 | 59500 |
| 2025-08-05 | 40.07 | $40.08 | 27640 |
| 2025-08-04 | 40.05 | $40.01 | 42200 |
| 2025-08-01 | 40.04 | $39.46 | 53300 |
| 2025-07-31 | 40.15 | $39.63 | 71911 |
| 2025-07-30 | 40.24 | $39.87 | 51000 |
| 2025-07-29 | 40.29 | $40.15 | 30824 |
| 2025-07-28 | 40.28 | $40.09 | 72700 |
| 2025-07-25 | 40.29 | $40.63 | 44510 |
| 2025-07-24 | 40.18 | $40.64 | 70101 |
| 2025-07-23 | 40.06 | $40.89 | 101300 |
| 2025-07-22 | 39.85 | $40.05 | 74430 |
| 2025-07-21 | 39.80 | $39.78 | 1.1M |
| 2025-07-18 | 39.79 | $39.54 | 94446 |
| 2025-07-17 | 39.82 | $39.67 | 47834 |
| 2025-07-16 | 39.84 | $39.57 | 42618 |
| 2025-07-15 | 39.87 | $39.39 | 85600 |
| 2025-07-14 | 39.95 | $39.83 | 128722 |
| 2025-07-11 | 39.95 | $39.86 | 298632 |
| 2025-07-10 | 39.94 | $40.08 | 65100 |
| 2025-07-09 | 39.88 | $40.08 | 83229 |
| 2025-07-08 | 39.81 | $39.79 | 55500 |
| 2025-07-07 | 39.79 | $39.54 | 50901 |
| 2025-07-03 | 39.81 | $39.88 | 97500 |
| 2025-07-02 | 39.77 | $39.82 | 127300 |
| 2025-07-01 | 39.73 | $39.68 | 55931 |
| 2025-06-30 | 39.71 | $39.66 | 72318 |
| 2025-06-27 | 39.70 | $39.71 | 104400 |
| 2025-06-26 | 39.66 | $39.33 | 537900 |
| 2025-06-25 | 39.71 | $38.95 | 45700 |
| 2025-06-24 | 39.83 | $39.74 | 88900 |
| 2025-06-23 | 39.81 | $39.46 | 82500 |
| 2025-06-20 | 39.84 | $39.21 | 27230 |
| 2025-06-18 | 39.93 | $39.45 | 94500 |
| 2025-06-17 | 39.98 | $39.26 | 73327 |
| 2025-06-16 | 40.07 | $39.79 | 70800 |
| 2025-06-13 | 40.06 | $39.69 | 44500 |
| 2025-06-12 | 40.07 | $40.05 | 50200 |
| 2025-06-11 | 40.01 | $39.87 | 72321 |
| 2025-06-10 | 39.96 | $39.80 | 54433 |
| 2025-06-09 | 39.92 | $39.78 | 50100 |
| 2025-06-06 | 39.87 | $39.78 | 82400 |
| 2025-06-05 | 39.81 | $39.66 | 108924 |
| 2025-06-04 | 39.76 | $39.65 | 71900 |
| 2025-06-03 | 39.71 | $39.56 | 63002 |
| 2025-06-02 | 39.66 | $39.76 | 207000 |
| 2025-05-30 | 39.55 | $39.42 | 56200 |
| 2025-05-29 | 39.49 | $39.32 | 369222 |
| 2025-05-28 | 39.44 | $39.25 | 69400 |
| 2025-05-27 | 39.40 | $39.54 | 166549 |
| 2025-05-23 | 39.28 | $39.16 | 97700 |
| 2025-05-22 | 39.22 | $39.06 | 89323 |
| 2025-05-21 | 39.16 | $39.24 | 143500 |
| 2025-05-20 | 39.06 | $39.44 | 299100 |
| 2025-05-19 | 38.89 | $39.21 | 103600 |
| 2025-05-16 | 38.74 | $38.91 | 41712 |
| 2025-05-15 | 38.62 | $38.76 | 99037 |
| 2025-05-14 | 38.51 | $38.32 | 109300 |
| 2025-05-13 | 38.47 | $38.49 | 74033 |
| 2025-05-12 | 38.38 | $38.55 | 121700 |
| 2025-05-09 | 38.27 | $38.36 | 83523 |
| 2025-05-08 | 38.17 | $38.26 | 1.4M |
| 2025-05-07 | 38.08 | $38.33 | 87500 |
| 2025-05-06 | 37.95 | $38.43 | 42400 |
| 2025-05-05 | 37.77 | $38.37 | 34000 |
| 2025-05-02 | 37.58 | $38.30 | 29200 |
| 2025-05-01 | 37.37 | $37.75 | 47600 |
| 2025-04-30 | 37.23 | $37.90 | 85100 |
| 2025-04-29 | 37.04 | $37.99 | 131104 |
| 2025-04-28 | 36.80 | $37.84 | 58500 |
| 2025-04-25 | 36.55 | $37.54 | 78900 |
| 2025-04-24 | 36.33 | $37.50 | 91606 |
| 2025-04-23 | 36.07 | $37.17 | 68600 |
| 2025-04-22 | 35.84 | $37.06 | 139100 |
| 2025-04-21 | 35.60 | $36.33 | 30000 |
| 2025-04-17 | 35.48 | $36.47 | 34200 |
| 2025-04-16 | 35.31 | $36.11 | 49400 |
| 2025-04-15 | 35.19 | $36.11 | 224002 |
| 2025-04-14 | 35.06 | $35.74 | 136338 |
| 2025-04-11 | 34.98 | $35.46 | 1.2M |
| 2025-04-10 | 34.95 | $34.41 | 119000 |
| 2025-04-09 | 35.15 | $35.16 | 144601 |
| 2025-04-08 | 35.22 | $32.86 | 55830 |
| 2025-04-07 | 35.79 | $33.03 | 178921 |
| 2025-04-04 | 36.42 | $33.66 | 69241 |
| 2025-04-03 | 37.02 | $36.20 | 44800 |
| 2025-04-02 | 37.18 | $36.85 | 151100 |
| 2025-04-01 | 37.23 | $36.78 | 33800 |
| 2025-03-31 | 37.30 | $36.79 | 67046 |
| 2025-03-28 | 37.38 | $36.89 | 25500 |
| 2025-03-27 | 37.45 | $37.23 | 96400 |
| 2025-03-26 | 37.45 | $37.27 | 226800 |
| 2025-03-25 | 37.45 | $37.46 | 118900 |
| 2025-03-24 | 37.40 | $37.27 | 364711 |
| 2025-03-21 | 37.38 | $37.22 | 22600 |
| 2025-03-20 | 37.37 | $37.32 | 63217 |
| 2025-03-19 | 37.33 | $37.60 | 47400 |
| 2025-03-18 | 37.22 | $37.49 | 29700 |
| 2025-03-17 | 37.12 | $37.47 | 33000 |
| 2025-03-14 | 37.00 | $37.16 | 122100 |
| 2025-03-13 | 36.93 | $36.58 | 32100 |
| 2025-03-12 | 36.96 | $36.71 | 49124 |
| 2025-03-11 | 36.98 | $36.47 | 104423 |
| 2025-03-10 | 37.04 | $36.72 | 41614 |
| 2025-03-07 | 37.05 | $37.31 | 91300 |
| 2025-03-06 | 36.95 | $36.82 | 135918 |
| 2025-03-05 | 36.92 | $37.07 | 42800 |
| 2025-03-04 | 36.84 | $36.63 | 343300 |
| 2025-03-03 | 36.83 | $36.93 | 39116 |
| 2025-02-28 | 36.76 | $36.73 | 78226 |
| 2025-02-27 | 36.71 | $36.55 | 221900 |
| 2025-02-26 | 36.70 | $36.59 | 128442 |
| 2025-02-25 | 36.67 | $36.62 | 36423 |
| 2025-02-24 | 36.62 | $36.39 | 54023 |
| 2025-02-21 | 36.61 | $36.34 | 36600 |
| 2025-02-20 | 36.61 | $36.41 | 42313 |
| 2025-02-19 | 36.59 | $36.45 | 26236 |
| 2025-02-18 | 36.56 | $36.90 | 30600 |
| 2025-02-14 | 36.42 | $36.57 | 27846 |
| 2025-02-13 | 36.33 | $36.60 | 33617 |
| 2025-02-12 | 36.22 | $36.47 | 36349 |
| 2025-02-11 | 36.11 | $36.33 | 163539 |
| 2025-02-10 | 36.01 | $36.21 | 151300 |
| 2025-02-07 | 35.91 | $35.92 | 17100 |
| 2025-02-06 | 35.86 | $36.12 | 23823 |
| 2025-02-05 | 35.76 | $35.95 | 15837 |
| 2025-02-04 | 35.67 | $35.73 | 61844 |
| 2025-02-03 | 35.61 | $35.62 | 34600 |
| 2025-01-31 | 35.57 | $35.81 | 21300 |
| 2025-01-30 | 35.48 | $36.06 | 1.3M |
| 2025-01-29 | 35.31 | $35.71 | 139500 |
| 2025-01-28 | 35.20 | $35.61 | 57600 |
| 2025-01-27 | 35.08 | $35.44 | 75300 |
| 2025-01-24 | 34.98 | $35.40 | 29828 |
| 2025-01-23 | 34.87 | $35.40 | 28304 |
| 2025-01-22 | 34.74 | $35.08 | 58422 |
| 2025-01-21 | 34.65 | $35.23 | 46100 |
| 2025-01-17 | 34.53 | $34.94 | 18800 |
| 2025-01-16 | 34.44 | $34.71 | 37924 |
| 2025-01-15 | 34.39 | $34.64 | 172800 |
| 2025-01-14 | 34.34 | $34.26 | 102526 |
| 2025-01-13 | 34.37 | $34.25 | 19100 |
| 2025-01-10 | 34.40 | $34.31 | 42246 |
| 2025-01-08 | 34.43 | $34.58 | 16702 |
| 2025-01-07 | 34.40 | $34.62 | 44912 |
| 2025-01-06 | 34.36 | $34.57 | 36900 |
| 2025-01-03 | 34.33 | $34.45 | 35400 |
| 2025-01-02 | 34.32 | $34.39 | 35600 |
| 2024-12-31 | 34.32 | $34.38 | 70100 |
| 2024-12-30 | 34.32 | $34.23 | 37100 |
| 2024-12-27 | 34.36 | $34.34 | 20000 |
| 2024-12-26 | 34.37 | $34.42 | 20900 |
| 2024-12-24 | 34.38 | $34.45 | 4335 |
| 2024-12-23 | 34.38 | $34.28 | 25700 |
| 2024-12-20 | 34.42 | $34.04 | 13900 |
| 2024-12-19 | 34.51 | $34.13 | 48900 |
| 2024-12-18 | 34.60 | $34.05 | 16043 |
| 2024-12-17 | 34.73 | $34.49 | 57900 |
| 2024-12-16 | 34.78 | $34.68 | 40500 |
| 2024-12-13 | 34.79 | $34.85 | 13200 |
| 2024-12-12 | 34.78 | $34.84 | 53500 |
| 2024-12-11 | 34.76 | $35.04 | 18600 |
| 2024-12-10 | 34.70 | $34.90 | 21531 |
| 2024-12-09 | 34.66 | $34.96 | 68300 |
| 2024-12-06 | 34.61 | $34.86 | 108926 |
| 2024-12-05 | 34.56 | $34.96 | 13900 |
| 2024-12-04 | 34.48 | $34.86 | 26937 |
| 2024-12-03 | 34.42 | $34.86 | 291600 |
| 2024-12-02 | 34.34 | $34.70 | 76826 |
| 2024-11-29 | 34.29 | $34.62 | 3815 |
| 2024-11-27 | 34.25 | $34.27 | 33300 |
| 2024-11-26 | 34.28 | $34.27 | 24326 |
| 2024-11-25 | 34.31 | $34.50 | 34222 |
| 2024-11-22 | 34.30 | $34.54 | 17900 |
| 2024-11-21 | 34.28 | $34.35 | 25900 |
| 2024-11-20 | 34.30 | $34.36 | 16600 |
| 2024-11-19 | 34.32 | $34.33 | 14516 |
| 2024-11-18 | 34.36 | $34.35 | 28145 |
| 2024-11-15 | 34.40 | $34.34 | 82649 |
| 2024-11-14 | 34.44 | $34.31 | 42000 |
| 2024-11-13 | 34.51 | $34.19 | 38500 |
| 2024-11-12 | 34.61 | $34.14 | 20900 |
| 2024-11-11 | 34.74 | $34.68 | 20700 |
| 2024-11-08 | 34.78 | $34.62 | 51300 |
| 2024-11-07 | 34.84 | $35.03 | 32048 |
| 2024-11-06 | 34.82 | $34.71 | 22400 |
| 2024-11-05 | 34.87 | $34.97 | 16916 |
| 2024-11-04 | 34.88 | $34.73 | 18504 |
| 2024-11-01 | 34.93 | $34.74 | 22949 |
| 2024-10-31 | 35.00 | $34.60 | 24800 |
| 2024-10-30 | 35.10 | $34.87 | 24800 |
| 2024-10-29 | 35.17 | $34.97 | 29201 |
| 2024-10-28 | 35.22 | $35.24 | 23000 |
| 2024-10-25 | 35.23 | $34.94 | 68100 |
| 2024-10-24 | 35.31 | $35.06 | 30939 |
| 2024-10-23 | 35.37 | $34.91 | 32700 |
| 2024-10-22 | 35.47 | $35.14 | 28918 |
| 2024-10-21 | 35.55 | $35.52 | 39300 |
| 2024-10-18 | 35.55 | $35.69 | 18400 |
| 2024-10-17 | 35.52 | $35.45 | 24739 |
| 2024-10-16 | 35.53 | $35.50 | 39900 |
| 2024-10-15 | 35.54 | $35.31 | 24600 |
| 2024-10-14 | 35.58 | $35.62 | 30800 |
| 2024-10-11 | 35.57 | $35.51 | 19334 |
| 2024-10-10 | 35.58 | $35.38 | 29100 |
| 2024-10-09 | 35.62 | $35.40 | 31237 |
| 2024-10-08 | 35.66 | $35.33 | 18100 |
| 2024-10-07 | 35.72 | $35.39 | 15434 |
| 2024-10-04 | 35.77 | $35.60 | 35600 |
| 2024-10-03 | 35.79 | $35.26 | 25013 |
| 2024-10-02 | 35.89 | $35.50 | 21540 |
| 2024-10-01 | 35.94 | $35.59 | 35300 |
| 2024-09-30 | 35.99 | $35.86 | 32021 |
| 2024-09-27 | 35.98 | $36.02 | 26240 |
| 2024-09-26 | 35.94 | $36.14 | 31728 |
| 2024-09-25 | 35.87 | $35.53 | 80700 |
| 2024-09-24 | 35.91 | $36.01 | 25110 |
| 2024-09-23 | 35.85 | $35.79 | 337613 |
| 2024-09-20 | 35.83 | $35.85 | 21900 |
| 2024-09-19 | 35.79 | $36.07 | 29800 |
| 2024-09-18 | 35.69 | $35.56 | 17700 |
| 2024-09-17 | 35.69 | $35.72 | 16600 |
| 2024-09-16 | 35.65 | $35.81 | 13500 |
| 2024-09-13 | 35.59 | $35.58 | 17200 |
| 2024-09-12 | 35.56 | $35.43 | 24700 |
| 2024-09-11 | 35.56 | $35.27 | 53711 |
| 2024-09-10 | 35.59 | $35.19 | 14900 |
| 2024-09-09 | 35.63 | $35.35 | 31500 |
| 2024-09-06 | 35.65 | $35.03 | 22021 |
| 2024-09-05 | 35.74 | $35.60 | 144400 |
| 2024-09-04 | 35.72 | $35.38 | 100444 |
| 2024-09-03 | 35.74 | $35.58 | 17001 |
| 2024-08-30 | 35.72 | $36.10 | 16200 |
| 2024-08-29 | 35.59 | $35.99 | 17136 |
| 2024-08-28 | 35.45 | $35.84 | 14000 |
| 2024-08-27 | 35.32 | $35.92 | 13509 |
| 2024-08-26 | 35.15 | $35.83 | 14131 |
| 2024-08-23 | 34.97 | $35.86 | 38640 |
| 2024-08-22 | 34.75 | $35.31 | 14100 |
| 2024-08-21 | 34.61 | $35.52 | 28700 |
| 2024-08-20 | 34.41 | $35.17 | 16100 |
| 2024-08-19 | 34.24 | $35.37 | 55213 |
| 2024-08-16 | 34.01 | $34.84 | 27706 |
| 2024-08-15 | 33.85 | $34.68 | 11900 |
| 2024-08-14 | 33.71 | $34.26 | 12441 |
| 2024-08-13 | 33.63 | $34.08 | 10800 |
| 2024-08-12 | 33.57 | $33.65 | 14200 |
| 2024-08-09 | 33.60 | $33.61 | 28705 |
| 2024-08-08 | 33.65 | $33.46 | 36519 |
| 2024-08-07 | 33.74 | $33.07 | 33626 |
| 2024-08-06 | 33.92 | $32.74 | 27229 |
| 2024-08-05 | 34.21 | $32.70 | 49224 |
| 2024-08-02 | 34.55 | $33.58 | 36200 |
| 2024-08-01 | 34.77 | $34.06 | 34225 |
| 2024-07-31 | 34.92 | $35.02 | 122000 |
| 2024-07-30 | 34.88 | $34.85 | 16939 |
| 2024-07-29 | 34.88 | $34.71 | 20500 |
| 2024-07-26 | 34.91 | $34.84 | 20307 |
| 2024-07-25 | 34.91 | $34.49 | 19500 |
| 2024-07-24 | 34.99 | $34.63 | 20041 |
| 2024-07-23 | 35.05 | $34.97 | 12100 |
| 2024-07-22 | 35.04 | $35.19 | 20848 |
| 2024-07-19 | 34.99 | $34.83 | 15700 |
| 2024-07-18 | 35.01 | $35.04 | 30706 |
| 2024-07-17 | 34.98 | $35.29 | 21400 |
| 2024-07-16 | 34.89 | $35.31 | 22306 |
| 2024-07-15 | 34.79 | $35.07 | 51600 |
| 2024-07-12 | 34.71 | $35.37 | 19200 |
| 2024-07-11 | 34.56 | $35.00 | 26300 |
| 2024-07-10 | 34.47 | $34.92 | 19700 |
| 2024-07-09 | 34.38 | $34.43 | 24144 |
| 2024-07-08 | 34.38 | $34.56 | 23700 |
| 2024-07-05 | 34.34 | $34.76 | 12000 |
| 2024-07-03 | 34.27 | $34.59 | 7800 |
| 2024-07-02 | 34.21 | $34.22 | 26103 |
| 2024-07-01 | 34.23 | $34.16 | 15427 |
| 2024-06-28 | 34.26 | $34.06 | 20917 |
| 2024-06-27 | 34.32 | $34.02 | 48800 |
| 2024-06-26 | 34.40 | $33.98 | 26514 |
| 2024-06-25 | 34.50 | $34.12 | 62711 |
| 2024-06-24 | 34.59 | $34.65 | 12803 |
| 2024-06-21 | 34.58 | $34.33 | 18800 |
| 2024-06-20 | 34.63 | $34.57 | 17140 |
| 2024-06-18 | 34.65 | $34.37 | 23300 |
| 2024-06-17 | 34.71 | $34.27 | 13738 |
| 2024-06-14 | 34.80 | $34.08 | 115331 |
| 2024-06-13 | 34.94 | $34.40 | 31806 |
| 2024-06-12 | 35.04 | $34.87 | 33400 |
| 2024-06-11 | 35.05 | $34.54 | 77400 |
| 2024-06-10 | 35.14 | $34.98 | 673500 |
| 2024-06-07 | 35.14 | $34.98 | 15200 |
| 2024-06-06 | 35.14 | $35.15 | 97443 |
| 2024-06-05 | 35.11 | $35.14 | 9300 |
| 2024-06-04 | 35.07 | $34.95 | 17117 |
| 2024-06-03 | 35.06 | $35.11 | 22700 |
| 2024-05-31 | 35.02 | $35.08 | 14749 |
| 2024-05-30 | 34.97 | $34.79 | 16300 |
| 2024-05-29 | 34.98 | $34.52 | 26300 |
| 2024-05-28 | 35.04 | $34.86 | 49538 |
| 2024-05-24 | 35.04 | $34.88 | 54400 |
| 2024-05-23 | 35.03 | $34.60 | 15200 |
| 2024-05-22 | 35.07 | $34.82 | 21435 |
| 2024-05-21 | 35.08 | $35.08 | 23900 |
| 2024-05-20 | 35.03 | $35.16 | 21800 |
| 2024-05-17 | 34.95 | $35.15 | 24800 |
| 2024-05-16 | 34.86 | $34.97 | 14400 |
| 2024-05-15 | 34.79 | $35.10 | 73933 |
| 2024-05-14 | 34.68 | $35.04 | 39400 |
| 2024-05-13 | 34.56 | $34.88 | 24225 |
| 2024-05-10 | 34.45 | $34.86 | 19400 |
| 2024-05-09 | 34.33 | $34.70 | 17500 |
| 2024-05-08 | 34.23 | $34.58 | 25710 |
| 2024-05-07 | 34.13 | $34.56 | 12900 |
| 2024-05-06 | 34.01 | $34.38 | 11916 |
| 2024-05-03 | 33.92 | $34.09 | 8200 |
| 2024-05-02 | 33.87 | $33.93 | 8800 |
| 2024-05-01 | 33.84 | $33.75 | 27300 |
| 2024-04-30 | 33.85 | $33.85 | 9112 |
| 2024-04-29 | 33.84 | $34.12 | 13809 |
| 2024-04-26 | 33.77 | $34.02 | 11000 |
| 2024-04-25 | 33.71 | $33.71 | 12044 |
| 2024-04-24 | 33.70 | $33.87 | 28900 |
| 2024-04-23 | 33.66 | $33.95 | 23200 |
| 2024-04-22 | 33.60 | $33.74 | 17300 |
| 2024-04-19 | 33.57 | $33.32 | 30218 |
| 2024-04-18 | 33.62 | $33.20 | 33100 |
| 2024-04-17 | 33.71 | $33.15 | 21445 |
| 2024-04-16 | 33.82 | $33.15 | 10400 |
| 2024-04-15 | 33.95 | $33.47 | 8940 |
| 2024-04-12 | 34.02 | $33.50 | 161900 |
| 2024-04-11 | 34.11 | $33.87 | 15405 |
| 2024-04-10 | 34.13 | $33.81 | 13143 |
| 2024-04-09 | 34.16 | $33.99 | 16800 |
| 2024-04-08 | 34.16 | $34.03 | 18300 |
| 2024-04-05 | 34.15 | $33.86 | 7900 |
| 2024-04-04 | 34.17 | $33.80 | 18100 |
| 2024-04-03 | 34.20 | $34.02 | 47900 |
| 2024-04-02 | 34.19 | $33.85 | 44314 |
| 2024-04-01 | 34.21 | $34.16 | 23332 |
| 2024-03-28 | 34.17 | $34.20 | 18500 |
| 2024-03-27 | 34.11 | $34.22 | 43711 |
| 2024-03-26 | 34.03 | $33.98 | 13347 |
| 2024-03-25 | 33.99 | $33.90 | 10800 |
| 2024-03-22 | 33.95 | $33.94 | 8333 |
| 2024-03-21 | 33.90 | $34.11 | 9800 |
| 2024-03-20 | 33.80 | $34.05 | 22917 |
| 2024-03-19 | 33.70 | $33.81 | 16600 |
| 2024-03-18 | 33.63 | $33.62 | 69449 |
| 2024-03-15 | 33.58 | $33.60 | 14312 |
| 2024-03-14 | 33.53 | $33.42 | 14000 |
| 2024-03-13 | 33.50 | $33.60 | 7800 |
| 2024-03-12 | 33.43 | $33.56 | 32219 |
| 2024-03-11 | 33.36 | $33.29 | 9200 |
| 2024-03-08 | 33.32 | $33.43 | 16100 |
| 2024-03-07 | 33.25 | $33.50 | 9800 |
| 2024-03-06 | 33.16 | $33.35 | 28443 |
| 2024-03-05 | 33.07 | $33.11 | 11400 |
| 2024-03-04 | 33.02 | $33.09 | 20300 |
| 2024-03-01 | 32.96 | $33.16 | 24300 |
| 2024-02-29 | 32.88 | $33.00 | 31138 |
| 2024-02-28 | 32.82 | $32.86 | 32400 |
| 2024-02-27 | 32.77 | $33.08 | 17727 |
| 2024-02-26 | 32.67 | $32.93 | 29600 |
| 2024-02-23 | 32.58 | $33.02 | 71601 |
| 2024-02-22 | 32.46 | $32.93 | 37800 |
| 2024-02-21 | 32.34 | $32.65 | 23213 |
| 2024-02-20 | 32.25 | $32.59 | 30422 |
| 2024-02-16 | 32.16 | $32.42 | 348700 |
| 2024-02-15 | 32.10 | $32.39 | 57200 |
| 2024-02-14 | 32.03 | $32.04 | 10023 |
| 2024-02-13 | 32.02 | $31.72 | 22733 |
| 2024-02-12 | 32.07 | $32.12 | 45634 |
| 2024-02-09 | 32.05 | $32.00 | 32943 |
| 2024-02-08 | 32.05 | $31.96 | 32943 |
| 2024-02-07 | 32.06 | $32.02 | 15400 |
| 2024-02-06 | 32.06 | $32.05 | 16316 |
| 2024-02-05 | 32.05 | $31.85 | 12600 |
| 2024-02-02 | 32.08 | $32.05 | 15600 |
| 2024-02-01 | 32.07 | $32.21 | 24400 |
| 2024-01-31 | 32.02 | $32.02 | 12800 |
| 2024-01-30 | 32.01 | $32.17 | 13724 |
| 2024-01-29 | 31.96 | $32.18 | 9814 |
| 2024-01-26 | 31.91 | $32.08 | 30515 |
| 2024-01-25 | 31.86 | $31.89 | 24900 |
| 2024-01-24 | 31.85 | $31.80 | 24233 |
| 2024-01-23 | 31.85 | $31.63 | 12200 |
| 2024-01-22 | 31.89 | $31.73 | 26841 |
| 2024-01-19 | 31.92 | $31.64 | 62400 |
| 2024-01-18 | 31.97 | $31.60 | 15600 |
| 2024-01-17 | 32.03 | $31.41 | 11000 |
| 2024-01-16 | 32.14 | $31.71 | 21800 |
| 2024-01-12 | 32.21 | $32.16 | 13212 |
| 2024-01-11 | 32.19 | $32.04 | 16600 |
| 2024-01-10 | 32.19 | $32.14 | 37939 |
| 2024-01-09 | 32.17 | $31.95 | 45800 |
| 2024-01-08 | 32.18 | $32.22 | 21300 |
| 2024-01-05 | 32.14 | $31.93 | 56300 |
| 2024-01-04 | 32.14 | $31.96 | 37200 |
| 2024-01-03 | 32.15 | $31.73 | 31700 |
| 2024-01-02 | 32.19 | $31.97 | 36006 |
| 2023-12-29 | 32.20 | $32.18 | 46800 |
| 2023-12-28 | 32.16 | $32.10 | 30300 |
| 2023-12-27 | 32.12 | $32.18 | 15400 |
| 2023-12-26 | 32.06 | $32.12 | 19739 |
| 2023-12-22 | 32.00 | $31.97 | 23746 |
| 2023-12-21 | 31.97 | $32.13 | 22800 |
| 2023-12-20 | 31.89 | $31.81 | 32900 |
| 2023-12-19 | 31.86 | $32.01 | 35511 |
| 2023-12-18 | 31.78 | $31.80 | 26400 |
| 2023-12-15 | 31.73 | $31.70 | 18600 |
| 2023-12-14 | 31.70 | $31.92 | 31100 |
| 2023-12-13 | 31.61 | $31.83 | 18427 |
| 2023-12-12 | 31.52 | $31.57 | 38200 |
| 2023-12-11 | 31.47 | $31.59 | 10721 |
| 2023-12-08 | 31.41 | $31.52 | 19600 |
| 2023-12-07 | 31.35 | $31.34 | 13637 |
| 2023-12-06 | 31.31 | $31.34 | 11903 |
| 2023-12-05 | 31.27 | $31.23 | 38200 |
| 2023-12-04 | 31.24 | $31.26 | 28733 |
| 2023-12-01 | 31.21 | $31.41 | 202800 |
| 2023-11-30 | 31.13 | $31.24 | 14800 |
| 2023-11-29 | 31.07 | $31.14 | 47111 |
| 2023-11-28 | 31.03 | $31.08 | 11015 |
| 2023-11-27 | 30.98 | $31.10 | 13300 |
| 2023-11-24 | 30.93 | $31.28 | 12004 |
| 2023-11-22 | 30.82 | $31.07 | 13000 |
| 2023-11-21 | 30.75 | $30.95 | 11735 |
| 2023-11-20 | 30.68 | $31.05 | 33500 |
| 2023-11-17 | 30.58 | $31.09 | 50900 |
| 2023-11-16 | 30.46 | $30.76 | 18800 |
| 2023-11-15 | 30.39 | $30.84 | 20435 |
| 2023-11-14 | 30.29 | $30.81 | 15017 |
| 2023-11-13 | 30.17 | $30.48 | 18900 |
| 2023-11-10 | 30.11 | $30.38 | 19211 |
| 2023-11-09 | 30.06 | $30.25 | 21900 |
| 2023-11-08 | 30.04 | $30.16 | 23000 |
| 2023-11-07 | 30.02 | $30.24 | 46924 |
| 2023-11-06 | 29.99 | $30.41 | 22610 |
| 2023-11-03 | 29.92 | $30.54 | 23600 |
| 2023-11-02 | 29.80 | $30.54 | 42846 |
| 2023-11-01 | 29.68 | $30.11 | 31226 |
| 2023-10-31 | 29.62 | $29.89 | 15200 |
| 2023-10-30 | 29.60 | $29.65 | 17425 |
| 2023-10-27 | 29.64 | $29.40 | 91113 |
| 2023-10-26 | 29.73 | $29.52 | 24414 |
| 2023-10-25 | 29.82 | $29.65 | 17600 |
| 2023-10-24 | 29.89 | $29.75 | 9000 |
| 2023-10-23 | 29.96 | $29.48 | 19000 |
| 2023-10-20 | 30.10 | $29.61 | 25446 |
| 2023-10-19 | 30.23 | $29.91 | 13300 |
| 2023-10-18 | 30.32 | $30.22 | 23300 |
| 2023-10-17 | 30.36 | $30.54 | 23400 |
| 2023-10-16 | 30.34 | $30.56 | 10739 |
| 2023-10-13 | 30.32 | $30.36 | 25226 |
| 2023-10-12 | 30.34 | $30.61 | 13702 |
| 2023-10-11 | 30.30 | $30.66 | 16603 |
| 2023-10-10 | 30.26 | $30.61 | 72000 |
| 2023-10-09 | 30.22 | $30.23 | 13900 |
| 2023-10-06 | 30.25 | $30.31 | 22400 |
| 2023-10-05 | 30.27 | $29.94 | 55811 |
| 2023-10-04 | 30.38 | $29.72 | 86338 |
| 2023-10-03 | 30.55 | $29.91 | 15709 |
| 2023-10-02 | 30.71 | $30.24 | 28800 |
| 2023-09-29 | 30.82 | $30.46 | 49636 |
| 2023-09-28 | 30.91 | $30.60 | 82206 |
| 2023-09-27 | 30.99 | $30.45 | 40500 |
| 2023-09-26 | 31.11 | $30.45 | 15400 |
| 2023-09-25 | 31.25 | $30.73 | 25912 |
| 2023-09-22 | 31.35 | $31.16 | 14100 |
| 2023-09-21 | 31.38 | $31.13 | 21142 |
| 2023-09-20 | 31.41 | $31.58 | 30900 |
| 2023-09-19 | 31.36 | $31.64 | 6300 |
| 2023-09-18 | 31.29 | $31.47 | 19107 |
| 2023-09-15 | 31.23 | $31.57 | 12203 |
| 2023-09-14 | 31.15 | $31.68 | 54600 |
| 2023-09-13 | 31.03 | $31.15 | 17405 |
| 2023-09-12 | 31.01 | $31.22 | 33300 |
| 2023-09-11 | 30.96 | $31.24 | 12600 |
| 2023-09-08 | 30.91 | $30.97 | 12100 |
| 2023-09-07 | 30.90 | $30.97 | 14700 |
| 2023-09-06 | 30.89 | $31.05 | 14805 |
| 2023-09-05 | 30.86 | $31.10 | 16600 |
| 2023-09-01 | 30.82 | $31.18 | 11446 |
| 2023-08-31 | 30.76 | $31.05 | 10202 |
| 2023-08-30 | 30.71 | $31.16 | 21602 |
| 2023-08-29 | 30.64 | $31.19 | 9718 |
| 2023-08-28 | 30.54 | $30.82 | 7947 |
| 2023-08-25 | 30.51 | $30.52 | 20400 |
| 2023-08-24 | 30.55 | $30.29 | 135434 |
| 2023-08-23 | 30.63 | $30.64 | 15800 |
| 2023-08-22 | 30.66 | $30.44 | 20700 |
| 2023-08-21 | 30.74 | $30.46 | 12900 |
| 2023-08-18 | 30.82 | $30.35 | 17621 |
| 2023-08-17 | 30.95 | $30.41 | 16200 |
| 2023-08-16 | 31.08 | $30.48 | 32300 |
| 2023-08-15 | 31.22 | $30.72 | 18743 |
| 2023-08-14 | 31.33 | $31.11 | 14737 |
| 2023-08-11 | 31.37 | $31.24 | 23238 |
| 2023-08-10 | 31.40 | $31.40 | 13800 |
| 2023-08-09 | 31.40 | $31.29 | 10737 |
| 2023-08-08 | 31.41 | $31.18 | 16600 |
| 2023-08-07 | 31.46 | $31.39 | 18500 |
| 2023-08-04 | 31.47 | $31.12 | 14624 |
| 2023-08-03 | 31.53 | $31.05 | 10500 |
| 2023-08-02 | 31.62 | $31.15 | 24700 |
| 2023-08-01 | 31.71 | $31.67 | 33341 |
| 2023-07-31 | 31.69 | $32.00 | 25500 |
| 2023-07-28 | 31.61 | $31.96 | 12800 |
| 2023-07-27 | 31.51 | $31.73 | 27200 |
| 2023-07-26 | 31.45 | $31.71 | 10314 |
| 2023-07-25 | 31.39 | $31.72 | 17000 |
| 2023-07-24 | 31.31 | $31.67 | 36600 |
| 2023-07-21 | 31.22 | $31.64 | 17300 |
| 2023-07-20 | 31.13 | $31.52 | 18300 |
| 2023-07-19 | 31.06 | $31.46 | 36400 |
| 2023-07-18 | 30.98 | $31.32 | 34727 |
| 2023-07-17 | 30.92 | $31.06 | 61813 |
| 2023-07-14 | 30.90 | $31.12 | 48502 |
| 2023-07-13 | 30.87 | $31.23 | 27044 |
| 2023-07-12 | 30.81 | $30.98 | 23306 |
| 2023-07-11 | 30.80 | $30.69 | 33400 |
| 2023-07-10 | 30.85 | $30.49 | 19000 |
| 2023-07-07 | 30.95 | $30.50 | 16000 |
| 2023-07-06 | 31.07 | $30.46 | 78400 |
| 2023-07-05 | 31.21 | $31.06 | 29020 |
| 2023-07-03 | 31.25 | $31.34 | 31000 |
| 2023-06-30 | 31.23 | $31.25 | 102800 |
| 2023-06-29 | 31.24 | $30.93 | 227204 |
| 2023-06-28 | 31.31 | $31.00 | 62300 |
| 2023-06-27 | 31.38 | $30.88 | 174914 |
| 2023-06-26 | 31.49 | $30.60 | 234845 |
| 2023-06-23 | 31.67 | $31.12 | 363632 |
| 2023-06-22 | 31.77 | $31.65 | 40200 |
| 2023-06-21 | 31.77 | $31.91 | 12131 |
| 2023-06-20 | 31.72 | $31.84 | 34500 |
| 2023-06-16 | 31.67 | $32.16 | 10036 |
| 2023-06-15 | 31.55 | $32.18 | 24918 |
| 2023-06-14 | 31.41 | $31.89 | 26446 |
| 2023-06-13 | 31.30 | $31.73 | 34213 |
| 2023-06-12 | 31.21 | $31.47 | 17300 |
| 2023-06-09 | 31.15 | $31.41 | 15609 |
| 2023-06-08 | 31.11 | $31.44 | 32100 |
| 2023-06-07 | 31.05 | $31.14 | 21000 |
| 2023-06-06 | 31.04 | $31.36 | 26500 |
| 2023-06-05 | 30.99 | $31.09 | 69284 |
| 2023-06-02 | 30.98 | $31.29 | 18906 |
| 2023-06-01 | 30.94 | $30.78 | 32406 |
| 2023-05-31 | 30.99 | $30.35 | 61200 |
| 2023-05-30 | 31.15 | $30.72 | 43400 |
| 2023-05-26 | 31.25 | $31.00 | 71100 |
| 2023-05-25 | 31.31 | $30.78 | 84100 |
| 2023-05-24 | 31.43 | $30.84 | 29801 |
| 2023-05-23 | 31.55 | $31.24 | 58600 |
| 2023-05-22 | 31.61 | $31.54 | 15104 |
| 2023-05-19 | 31.61 | $31.54 | 26500 |
| 2023-05-18 | 31.61 | $31.40 | 15048 |
| 2023-05-17 | 31.65 | $31.46 | 57148 |
| 2023-05-16 | 31.67 | $31.37 | 18002 |
| 2023-05-15 | 31.72 | $31.70 | 13300 |
| 2023-05-12 | 31.71 | $31.45 | 13000 |
| 2023-05-11 | 31.74 | $31.50 | 16600 |
| 2023-05-10 | 31.77 | $31.62 | 10619 |
| 2023-05-09 | 31.77 | $31.74 | 19700 |
| 2023-05-08 | 31.76 | $31.84 | 18700 |
| 2023-05-05 | 31.71 | $31.83 | 18700 |
| 2023-05-04 | 31.66 | $31.31 | 31823 |
| 2023-05-03 | 31.71 | $31.41 | 18835 |
| 2023-05-02 | 31.74 | $31.39 | 35136 |
| 2023-05-01 | 31.78 | $31.84 | 51100 |
| 2023-04-28 | 31.74 | $31.80 | 22325 |
| 2023-04-27 | 31.69 | $31.72 | 11400 |
| 2023-04-26 | 31.65 | $31.39 | 18136 |
| 2023-04-25 | 31.66 | $31.42 | 35640 |
| 2023-04-24 | 31.68 | $31.75 | 17500 |
| 2023-04-21 | 31.62 | $31.73 | 36600 |
| 2023-04-20 | 31.56 | $31.63 | 16827 |
| 2023-04-19 | 31.51 | $31.75 | 26416 |
| 2023-04-18 | 31.42 | $31.80 | 30000 |
| 2023-04-17 | 31.31 | $31.70 | 34300 |
| 2023-04-14 | 31.20 | $31.61 | 17500 |
| 2023-04-13 | 31.08 | $31.57 | 20138 |
| 2023-04-12 | 30.96 | $31.35 | 17100 |
| 2023-04-11 | 30.86 | $31.30 | 19500 |
| 2023-04-10 | 30.76 | $31.17 | 31900 |
| 2023-04-06 | 30.67 | $31.03 | 18011 |
| 2023-04-05 | 30.59 | $30.86 | 11900 |
| 2023-04-04 | 30.53 | $30.93 | 12200 |
| 2023-04-03 | 30.45 | $31.10 | 69300 |
| 2023-03-31 | 30.33 | $30.91 | 55700 |
| 2023-03-30 | 30.22 | $30.81 | 23737 |
| 2023-03-29 | 30.12 | $30.51 | 68618 |
| 2023-03-28 | 30.07 | $30.14 | 53129 |
| 2023-03-27 | 30.08 | $30.08 | 40031 |
| 2023-03-24 | 30.12 | $30.10 | 61244 |
| 2023-03-23 | 30.16 | $30.20 | 11300 |
| 2023-03-22 | 30.18 | $30.26 | 11016 |
| 2023-03-21 | 30.20 | $30.39 | 18543 |
| 2023-03-20 | 30.20 | $29.98 | 85141 |
| 2023-03-17 | 30.28 | $29.56 | 100807 |
| 2023-03-16 | 30.47 | $30.00 | 74826 |
| 2023-03-15 | 30.59 | $29.64 | 20700 |
| 2023-03-14 | 30.81 | $30.51 | 21300 |
| 2023-03-13 | 30.89 | $30.24 | 9700 |
| 2023-03-10 | 31.03 | $30.49 | 16100 |
| 2023-03-09 | 31.15 | $30.85 | 62100 |
| 2023-03-08 | 31.21 | $31.12 | 16100 |
| 2023-03-07 | 31.22 | $30.93 | 10800 |
| 2023-03-06 | 31.27 | $31.43 | 13800 |
| 2023-03-03 | 31.22 | $31.46 | 12713 |
| 2023-03-02 | 31.16 | $31.11 | 24000 |
| 2023-03-01 | 31.17 | $31.03 | 13326 |
| 2023-02-28 | 31.19 | $30.80 | 44717 |
| 2023-02-27 | 31.26 | $30.99 | 12300 |
| 2023-02-24 | 31.30 | $30.74 | 53808 |
| 2023-02-23 | 31.40 | $31.11 | 14211 |
| 2023-02-22 | 31.43 | $30.99 | 18300 |
| 2023-02-21 | 31.50 | $31.15 | 67829 |
| 2023-02-17 | 31.54 | $31.40 | 49200 |
| 2023-02-16 | 31.54 | $31.31 | 170800 |
| 2023-02-15 | 31.55 | $31.42 | 19842 |
| 2023-02-14 | 31.54 | $31.50 | 11940 |
| 2023-02-13 | 31.51 | $31.41 | 17200 |
| 2023-02-10 | 31.48 | $31.14 | 14300 |
| 2023-02-09 | 31.51 | $31.22 | 7200 |
| 2023-02-08 | 31.53 | $31.17 | 17220 |
| 2023-02-07 | 31.56 | $31.30 | 31328 |
| 2023-02-06 | 31.56 | $31.04 | 17200 |
| 2023-02-03 | 31.61 | $31.29 | 27900 |
| 2023-02-02 | 31.61 | $31.45 | 25639 |
| 2023-02-01 | 31.58 | $31.60 | 16924 |
| 2023-01-31 | 31.51 | $31.41 | 19042 |
| 2023-01-30 | 31.46 | $31.27 | 35634 |
| 2023-01-27 | 31.44 | $31.40 | 16000 |
| 2023-01-26 | 31.37 | $31.51 | 13600 |
| 2023-01-25 | 31.27 | $31.44 | 16419 |
| 2023-01-24 | 31.17 | $31.37 | 18300 |
| 2023-01-23 | 31.06 | $31.32 | 49204 |
| 2023-01-20 | 30.94 | $31.17 | 39600 |
| 2023-01-19 | 30.83 | $30.96 | 141322 |
| 2023-01-18 | 30.74 | $31.03 | 131300 |
| 2023-01-17 | 30.62 | $31.16 | 49602 |
| 2023-01-13 | 30.45 | $31.08 | 16600 |
| 2023-01-12 | 30.27 | $30.95 | 25714 |
| 2023-01-11 | 30.08 | $30.55 | 23300 |
| 2023-01-10 | 29.95 | $30.33 | 12842 |
| 2023-01-09 | 29.84 | $30.24 | 20923 |
| 2023-01-06 | 29.73 | $30.19 | 11100 |
| 2023-01-05 | 29.61 | $29.57 | 24111 |
| 2023-01-04 | 29.60 | $29.68 | 24600 |
| 2023-01-03 | 29.57 | $29.44 | 59900 |
| 2022-12-30 | 29.58 | $29.25 | 36134 |
| 2022-12-29 | 29.64 | $29.52 | 63100 |
| 2022-12-28 | 29.64 | $29.28 | 58721 |
| 2022-12-27 | 29.69 | $29.49 | 51216 |
| 2022-12-23 | 29.71 | $29.46 | 40042 |
| 2022-12-22 | 29.74 | $29.46 | 64119 |
| 2022-12-21 | 29.76 | $29.63 | 29000 |
| 2022-12-20 | 29.76 | $29.25 | 31915 |
| 2022-12-19 | 29.83 | $29.28 | 25608 |
| 2022-12-16 | 29.91 | $29.27 | 11400 |
| 2022-12-15 | 30.00 | $29.49 | 42700 |
| 2022-12-14 | 30.05 | $29.82 | 27000 |
| 2022-12-13 | 30.04 | $29.96 | 24010 |
| 2022-12-12 | 29.99 | $29.72 | 186920 |
| 2022-12-09 | 29.99 | $29.69 | 85000 |
| 2022-12-08 | 29.98 | $29.62 | 49300 |
| 2022-12-07 | 29.99 | $29.58 | 24400 |
| 2022-12-06 | 30.00 | $29.73 | 31102 |
| 2022-12-05 | 29.98 | $29.76 | 58500 |
| 2022-12-02 | 29.95 | $29.78 | 16100 |
| 2022-12-01 | 29.90 | $29.90 | 21431 |
| 2022-11-30 | 29.82 | $30.04 | 42000 |
| 2022-11-29 | 29.69 | $29.71 | 176900 |
| 2022-11-28 | 29.60 | $29.51 | 48800 |
| 2022-11-25 | 29.53 | $29.78 | 2900 |
| 2022-11-23 | 29.40 | $29.60 | 14043 |
| 2022-11-22 | 29.28 | $29.58 | 42200 |
| 2022-11-21 | 29.13 | $29.24 | 253334 |
| 2022-11-18 | 29.04 | $29.28 | 50410 |
| 2022-11-17 | 28.91 | $29.13 | 43000 |
| 2022-11-16 | 28.80 | $29.06 | 20400 |
| 2022-11-15 | 28.67 | $29.12 | 176900 |
| 2022-11-14 | 28.51 | $29.03 | 32742 |
| 2022-11-11 | 28.34 | $29.23 | 24623 |
| 2022-11-10 | 28.10 | $28.98 | 141000 |
| 2022-11-09 | 27.87 | $28.10 | 26131 |
| 2022-11-08 | 27.79 | $28.33 | 39300 |
| 2022-11-07 | 27.64 | $28.17 | 29019 |
| 2022-11-04 | 27.50 | $28.24 | 50900 |
| 2022-11-03 | 27.32 | $27.45 | 20911 |
| 2022-11-02 | 27.28 | $27.50 | 83000 |
| 2022-11-01 | 27.23 | $27.79 | 48900 |
| 2022-10-31 | 27.10 | $27.51 | 89400 |
| 2022-10-28 | 27.01 | $27.57 | 24500 |
| 2022-10-27 | 26.90 | $27.32 | 50247 |
| 2022-10-26 | 26.81 | $27.47 | 94000 |
| 2022-10-25 | 26.69 | $27.43 | 56800 |
| 2022-10-24 | 26.55 | $27.03 | 18713 |
| 2022-10-21 | 26.48 | $27.00 | 15700 |
| 2022-10-20 | 26.41 | $26.74 | 21700 |
| 2022-10-19 | 26.37 | $26.77 | 213739 |
| 2022-10-18 | 26.33 | $26.86 | 42000 |
| 2022-10-17 | 26.27 | $26.74 | 19500 |
| 2022-10-14 | 26.22 | $26.31 | 24800 |
| 2022-10-13 | 26.27 | $26.60 | 15200 |
| 2022-10-12 | 26.25 | $26.10 | 40400 |
| 2022-10-11 | 26.35 | $26.19 | 16107 |
| 2022-10-10 | 26.45 | $26.49 | 16500 |
| 2022-10-07 | 26.50 | $26.51 | 34900 |
| 2022-10-06 | 26.55 | $26.74 | 19224 |
| 2022-10-05 | 26.57 | $27.06 | 45500 |
| 2022-10-04 | 26.53 | $27.29 | 12213 |
| 2022-10-03 | 26.44 | $26.49 | 25706 |
| 2022-09-30 | 26.51 | $26.03 | 31105 |
| 2022-09-29 | 26.69 | $26.15 | 34225 |
| 2022-09-28 | 26.87 | $26.42 | 239913 |
| 2022-09-27 | 27.03 | $26.17 | 17904 |
| 2022-09-26 | 27.27 | $26.28 | 30600 |
| 2022-09-23 | 27.53 | $26.88 | 141042 |
| 2022-09-22 | 27.71 | $27.44 | 28316 |
| 2022-09-21 | 27.80 | $27.39 | 22900 |
| 2022-09-20 | 27.91 | $27.64 | 49746 |
| 2022-09-19 | 27.99 | $27.97 | 33618 |
| 2022-09-16 | 28.02 | $27.86 | 10000 |
| 2022-09-15 | 28.08 | $27.95 | 14446 |
| 2022-09-14 | 28.13 | $28.12 | 17249 |
| 2022-09-13 | 28.15 | $28.09 | 29900 |
| 2022-09-12 | 28.18 | $28.76 | 86500 |
| 2022-09-09 | 28.07 | $28.36 | 34000 |
| 2022-09-08 | 28.04 | $27.90 | 11000 |
| 2022-09-07 | 28.09 | $27.82 | 6400 |
| 2022-09-06 | 28.18 | $27.70 | 212033 |
| 2022-09-02 | 28.30 | $27.73 | 12105 |
| 2022-09-01 | 28.44 | $27.83 | 30504 |
| 2022-08-31 | 28.58 | $28.05 | 8746 |
| 2022-08-30 | 28.69 | $28.22 | 6311 |
| 2022-08-29 | 28.79 | $28.36 | 10643 |
| 2022-08-26 | 28.88 | $28.44 | 9437 |
| 2022-08-25 | 28.96 | $28.91 | 13438 |
| 2022-08-24 | 28.95 | $28.66 | 25529 |
| 2022-08-23 | 29.00 | $28.72 | 11900 |
| 2022-08-22 | 29.04 | $28.66 | 9003 |
| 2022-08-19 | 29.09 | $28.97 | 22510 |
| 2022-08-18 | 29.09 | $29.15 | 18520 |
| 2022-08-17 | 29.05 | $29.16 | 13800 |
| 2022-08-16 | 29.00 | $29.27 | 14503 |
| 2022-08-15 | 28.92 | $29.16 | 8631 |
| 2022-08-12 | 28.85 | $29.23 | 15800 |
| 2022-08-11 | 28.75 | $29.01 | 11400 |
| 2022-08-10 | 28.68 | $29.08 | 57146 |
| 2022-08-09 | 28.58 | $28.70 | 16921 |
| 2022-08-08 | 28.54 | $28.80 | 213700 |
| 2022-08-05 | 28.48 | $28.80 | 50800 |
| 2022-08-04 | 28.41 | $28.68 | 21800 |
| 2022-08-03 | 28.35 | $28.72 | 19900 |
| 2022-08-02 | 28.27 | $28.60 | 259203 |
| 2022-08-01 | 28.21 | $28.76 | 16000 |
| 2022-07-29 | 28.11 | $28.86 | 47400 |
| 2022-07-28 | 27.96 | $28.57 | 16002 |
| 2022-07-27 | 27.86 | $28.45 | 20200 |
| 2022-07-26 | 27.76 | $28.10 | 12900 |
| 2022-07-25 | 27.73 | $28.30 | 29600 |
| 2022-07-22 | 27.65 | $28.02 | 22109 |
| 2022-07-21 | 27.62 | $28.15 | 82533 |
| 2022-07-20 | 27.56 | $27.99 | 10002 |
| 2022-07-19 | 27.52 | $28.17 | 12400 |
| 2022-07-18 | 27.45 | $27.69 | 63500 |
| 2022-07-15 | 27.47 | $27.63 | 50800 |
| 2022-07-14 | 27.51 | $27.32 | 53244 |
| 2022-07-13 | 27.62 | $27.72 | 22900 |
| 2022-07-12 | 27.67 | $27.84 | 19500 |
| 2022-07-11 | 27.70 | $27.83 | 9000 |
| 2022-07-08 | 27.75 | $27.95 | 24110 |
| 2022-07-07 | 27.79 | $27.97 | 35103 |
| 2022-07-06 | 27.83 | $27.63 | 13600 |
| 2022-07-05 | 27.95 | $27.60 | 14600 |
| 2022-07-01 | 28.10 | $28.07 | 11600 |
| 2022-06-30 | 28.18 | $27.95 | 34300 |
| 2022-06-29 | 28.30 | $28.20 | 41600 |
| 2022-06-28 | 28.39 | $28.23 | 20300 |
| 2022-06-27 | 28.50 | $28.18 | 16900 |
| 2022-06-24 | 28.63 | $28.29 | 22500 |
| 2022-06-23 | 28.77 | $28.32 | 264716 |
| 2022-06-22 | 28.92 | $28.42 | 11817 |
| 2022-06-21 | 29.08 | $28.66 | 12030 |
| 2022-06-17 | 29.22 | $28.34 | 22800 |
| 2022-06-16 | 29.46 | $28.29 | 80603 |
| 2022-06-15 | 29.74 | $29.14 | 9530 |
| 2022-06-14 | 29.89 | $28.86 | 169400 |
| 2022-06-13 | 30.12 | $28.94 | 17532 |
| 2022-06-10 | 30.37 | $29.58 | 10144 |
| 2022-06-09 | 30.53 | $30.12 | 14524 |
| 2022-06-08 | 30.60 | $30.54 | 11136 |
| 2022-06-07 | 30.59 | $30.87 | 14000 |
| 2022-06-06 | 30.51 | $30.83 | 9400 |
| 2022-06-03 | 30.42 | $30.64 | 21300 |
| 2022-06-02 | 30.36 | $30.84 | 43729 |
| 2022-06-01 | 30.25 | $30.50 | 123338 |
| 2022-05-31 | 30.19 | $30.55 | 22030 |
| 2022-05-27 | 30.10 | $30.75 | 18625 |
| 2022-05-26 | 29.97 | $30.50 | 22700 |
| 2022-05-25 | 29.86 | $30.35 | 16300 |
| 2022-05-24 | 29.77 | $30.19 | 20800 |
| 2022-05-23 | 29.70 | $30.29 | 8000 |
| 2022-05-20 | 29.60 | $29.89 | 27100 |
| 2022-05-19 | 29.57 | $29.65 | 20800 |
| 2022-05-18 | 29.58 | $29.64 | 21022 |
| 2022-05-17 | 29.60 | $30.13 | 23412 |
| 2022-05-16 | 29.53 | $29.77 | 12300 |
| 2022-05-13 | 29.52 | $29.68 | 35520 |
| 2022-05-12 | 29.52 | $29.08 | 159800 |
| 2022-05-11 | 29.66 | $29.14 | 35300 |
| 2022-05-10 | 29.81 | $29.28 | 139900 |
| 2022-05-09 | 29.95 | $29.08 | 40415 |
| 2022-05-06 | 30.16 | $29.71 | 91638 |
| 2022-05-05 | 30.28 | $29.91 | 17901 |
| 2022-05-04 | 30.37 | $30.60 | 39200 |
| 2022-05-03 | 30.33 | $30.33 | 22500 |
| 2022-05-02 | 30.34 | $30.12 | 19529 |
| 2022-04-29 | 30.39 | $30.06 | 27011 |
| 2022-04-28 | 30.47 | $30.49 | 67600 |
| 2022-04-27 | 30.47 | $29.96 | 18300 |
| 2022-04-26 | 30.59 | $29.67 | 15615 |
| 2022-04-25 | 30.78 | $30.31 | 20500 |
| 2022-04-22 | 30.87 | $30.44 | 38722 |
| 2022-04-21 | 30.94 | $30.75 | 22332 |
| 2022-04-20 | 30.96 | $31.10 | 60600 |
| 2022-04-19 | 30.91 | $30.98 | 61800 |
| 2022-04-18 | 30.88 | $30.82 | 67000 |
| 2022-04-14 | 30.87 | $30.87 | 118800 |
| 2022-04-13 | 30.85 | $30.79 | 130100 |
| 2022-04-12 | 30.84 | $30.60 | 38604 |
| 2022-04-11 | 30.86 | $30.66 | 17500 |
| 2022-04-08 | 30.88 | $30.90 | 15733 |
| 2022-04-07 | 30.85 | $30.74 | 21100 |
| 2022-04-06 | 30.85 | $30.63 | 12334 |
| 2022-04-05 | 30.87 | $30.88 | 18117 |
| 2022-04-04 | 30.84 | $31.09 | 34500 |
| 2022-04-01 | 30.76 | $31.00 | 41123 |
| 2022-03-31 | 30.68 | $30.69 | 59921 |
| 2022-03-30 | 30.65 | $31.03 | 42911 |
| 2022-03-29 | 30.55 | $31.20 | 34004 |
| 2022-03-28 | 30.39 | $30.89 | 30700 |
| 2022-03-25 | 30.27 | $30.73 | 15047 |
| 2022-03-24 | 30.17 | $30.84 | 46806 |
| 2022-03-23 | 30.03 | $30.57 | 27321 |
| 2022-03-22 | 29.92 | $30.90 | 22424 |
| 2022-03-21 | 29.73 | $30.69 | 28600 |
| 2022-03-18 | 29.54 | $30.62 | 23048 |
| 2022-03-17 | 29.35 | $30.38 | 27637 |
| 2022-03-16 | 29.18 | $30.22 | 23844 |
| 2022-03-15 | 29.01 | $29.53 | 31728 |
| 2022-03-14 | 28.97 | $29.26 | 13500 |
| 2022-03-11 | 28.99 | $28.92 | 29400 |
| 2022-03-10 | 29.08 | $29.04 | 16600 |
| 2022-03-09 | 29.16 | $29.20 | 30000 |
| 2022-03-08 | 29.23 | $28.41 | 15545 |
| 2022-03-07 | 29.48 | $28.24 | 23500 |
| 2022-03-04 | 29.80 | $28.84 | 23100 |
| 2022-03-03 | 30.06 | $29.46 | 11100 |
| 2022-03-02 | 30.23 | $29.89 | 18344 |
| 2022-03-01 | 30.33 | $29.49 | 47100 |
| 2022-02-28 | 30.54 | $30.29 | 14300 |
| 2022-02-25 | 30.62 | $30.45 | 26845 |
| 2022-02-24 | 30.67 | $29.84 | 45400 |
| 2022-02-23 | 30.87 | $30.25 | 19500 |
| 2022-02-22 | 31.01 | $30.39 | 26533 |
| 2022-02-18 | 31.14 | $30.82 | 18122 |
| 2022-02-17 | 31.20 | $30.87 | 388731 |
| 2022-02-16 | 31.26 | $31.34 | 66700 |
| 2022-02-15 | 31.23 | $31.30 | 51900 |
| 2022-02-14 | 31.21 | $30.91 | 149800 |
| 2022-02-11 | 31.26 | $31.06 | 417226 |
| 2022-02-10 | 31.29 | $31.49 | 26301 |
| 2022-02-09 | 31.23 | $31.74 | 18100 |
| 2022-02-08 | 31.11 | $31.41 | 39700 |
| 2022-02-07 | 31.03 | $31.13 | 14200 |
| 2022-02-04 | 31.01 | $31.05 | 18700 |
| 2022-02-03 | 31.00 | $30.99 | 26400 |
| 2022-02-02 | 31.00 | $31.25 | 77301 |
| 2022-02-01 | 30.94 | $31.11 | 15400 |
| 2022-01-31 | 30.90 | $30.94 | 31000 |
| 2022-01-28 | 30.90 | $30.70 | 19129 |
| 2022-01-27 | 30.94 | $30.72 | 54613 |
| 2022-01-26 | 30.99 | $30.47 | 14932 |
| 2022-01-25 | 31.09 | $30.51 | 25800 |
| 2022-01-24 | 31.20 | $30.56 | 51046 |
| 2022-01-21 | 31.33 | $30.78 | 45821 |
| 2022-01-20 | 31.42 | $31.12 | 85004 |
| 2022-01-19 | 31.45 | $31.31 | 58400 |
| 2022-01-18 | 31.45 | $31.32 | 34200 |
| 2022-01-14 | 31.45 | $31.56 | 55200 |
| 2022-01-13 | 31.39 | $31.46 | 20300 |
| 2022-01-12 | 31.34 | $31.60 | 72200 |
| 2022-01-11 | 31.25 | $31.44 | 26606 |
| 2022-01-10 | 31.18 | $31.18 | 15000 |
| 2022-01-07 | 31.16 | $31.33 | 100402 |
| 2022-01-06 | 31.09 | $31.20 | 17400 |
| 2022-01-05 | 31.04 | $31.23 | 7840 |
| 2022-01-04 | 30.98 | $31.37 | 8700 |
| 2022-01-03 | 30.88 | $31.12 | 6230 |
| 2021-12-31 | 30.81 | $30.81 | 7600 |
| 2021-12-30 | 30.79 | $30.89 | 27300 |
| 2021-12-29 | 30.76 | $30.92 | 16100 |
| 2021-12-28 | 30.71 | $30.96 | 12000 |
| 2021-12-27 | 30.64 | $30.93 | 10727 |
| 2021-12-23 | 30.57 | $30.89 | 62300 |
| 2021-12-22 | 30.50 | $30.76 | 22843 |
| 2021-12-21 | 30.44 | $30.64 | 15900 |
| 2021-12-20 | 30.40 | $30.36 | 21200 |
| 2021-12-17 | 30.41 | $30.45 | 4900 |
| 2021-12-16 | 30.40 | $30.68 | 21014 |
| 2021-12-15 | 30.35 | $30.72 | 15344 |
| 2021-12-14 | 30.27 | $30.32 | 10000 |
| 2021-12-13 | 30.27 | $30.34 | 9546 |
| 2021-12-10 | 30.27 | $30.52 | 12925 |
| 2021-12-09 | 30.23 | $30.50 | 25607 |
| 2021-12-08 | 30.18 | $30.68 | 6423 |
| 2021-12-07 | 30.09 | $30.69 | 9123 |
| 2021-12-06 | 29.99 | $30.18 | 14729 |
| 2021-12-03 | 29.98 | $29.81 | 9400 |
| 2021-12-02 | 30.04 | $29.87 | 10913 |
| 2021-12-01 | 30.11 | $29.46 | 14831 |
| 2021-11-30 | 30.27 | $29.52 | 13400 |
| 2021-11-29 | 30.45 | $29.89 | 8700 |
| 2021-11-26 | 30.58 | $29.66 | 2600 |
| 2021-11-24 | 30.78 | $30.63 | 8933 |
| 2021-11-23 | 30.80 | $30.71 | 9300 |
| 2021-11-22 | 30.82 | $30.58 | 14033 |
| 2021-11-19 | 30.86 | $30.56 | 11223 |
| 2021-11-18 | 30.91 | $30.76 | 19514 |
| 2021-11-17 | 30.93 | $30.76 | 85147 |
| 2021-11-16 | 30.95 | $30.98 | 4200 |
| 2021-11-15 | 30.93 | $30.97 | 16100 |
| 2021-11-12 | 30.90 | $31.01 | 16600 |
| 2021-11-11 | 30.86 | $30.94 | 11300 |
| 2021-11-10 | 30.83 | $30.74 | 14500 |
| 2021-11-09 | 30.84 | $30.87 | 15900 |
| 2021-11-08 | 30.82 | $30.98 | 9126 |
| 2021-11-05 | 30.77 | $31.01 | 11307 |
| 2021-11-04 | 30.70 | $30.95 | 20629 |
| 2021-11-03 | 30.64 | $30.96 | 42301 |
| 2021-11-02 | 30.56 | $30.81 | 9725 |
| 2021-11-01 | 30.51 | $30.81 | 10900 |
| 2021-10-29 | 30.44 | $30.57 | 13225 |
| 2021-10-28 | 30.42 | $30.62 | 8400 |
| 2021-10-27 | 30.38 | $30.49 | 133700 |
| 2021-10-26 | 30.36 | $30.63 | 9600 |
| 2021-10-25 | 30.31 | $30.55 | 12700 |
| 2021-10-22 | 30.27 | $30.59 | 20000 |
| 2021-10-21 | 30.22 | $30.47 | 9246 |
| 2021-10-20 | 30.18 | $30.57 | 19309 |
| 2021-10-19 | 30.12 | $30.51 | 18839 |
| 2021-10-18 | 30.06 | $30.43 | 8000 |
| 2021-10-15 | 30.01 | $30.57 | 10826 |
| 2021-10-14 | 29.92 | $30.40 | 6339 |
| 2021-10-13 | 29.86 | $30.13 | 11800 |
| 2021-10-12 | 29.85 | $29.99 | 15025 |
| 2021-10-11 | 29.87 | $29.98 | 14600 |
| 2021-10-08 | 29.89 | $29.95 | 11900 |
| 2021-10-07 | 29.93 | $29.96 | 7403 |
| 2021-10-06 | 29.97 | $29.76 | 10500 |
| 2021-10-05 | 30.06 | $29.87 | 5600 |
| 2021-10-04 | 30.15 | $29.69 | 13810 |
| 2021-10-01 | 30.29 | $29.95 | 5722 |
| 2021-09-30 | 30.40 | $29.85 | 16000 |
| 2021-09-29 | 30.56 | $30.07 | 14641 |
| 2021-09-28 | 30.69 | $29.98 | 22900 |
| 2021-09-27 | 30.86 | $30.46 | 5800 |
| 2021-09-24 | 30.96 | $30.45 | 12800 |
| 2021-09-23 | 31.09 | $31.14 | 12600 |
| 2021-09-22 | 31.08 | $30.92 | 7734 |
| 2021-09-21 | 31.12 | $30.68 | 16522 |
| 2021-09-20 | 31.22 | $30.47 | 10431 |
| 2021-09-17 | 31.38 | $31.06 | 12100 |
| 2021-09-16 | 31.44 | $31.41 | 6144 |
| 2021-09-15 | 31.44 | $31.41 | 7800 |
| 2021-09-14 | 31.43 | $31.39 | 6611 |
| 2021-09-13 | 31.43 | $31.51 | 13517 |
| 2021-09-10 | 31.40 | $31.23 | 8100 |
| 2021-09-09 | 31.43 | $31.34 | 8900 |
| 2021-09-08 | 31.43 | $31.44 | 5500 |
| 2021-09-07 | 31.41 | $31.63 | 7600 |
| 2021-09-03 | 31.36 | $31.58 | 9143 |
| 2021-09-02 | 31.30 | $31.45 | 7531 |
| 2021-09-01 | 31.26 | $31.36 | 3800 |
| 2021-08-31 | 31.23 | $31.18 | 10700 |
| 2021-08-30 | 31.23 | $31.25 | 9003 |
| 2021-08-27 | 31.22 | $31.19 | 7800 |
| 2021-08-26 | 31.22 | $31.02 | 11210 |
| 2021-08-25 | 31.25 | $31.17 | 9135 |
| 2021-08-24 | 31.26 | $31.18 | 6400 |
| 2021-08-23 | 31.27 | $31.18 | 13100 |
| 2021-08-20 | 31.28 | $31.11 | 9300 |
| 2021-08-19 | 31.30 | $31.04 | 11800 |
| 2021-08-18 | 31.35 | $31.23 | 13900 |
| 2021-08-17 | 31.35 | $31.36 | 15100 |
| 2021-08-16 | 31.33 | $31.49 | 9700 |
| 2021-08-13 | 31.28 | $31.57 | 11627 |
| 2021-08-12 | 31.21 | $31.55 | 11207 |
| 2021-08-11 | 31.12 | $31.48 | 6400 |
| 2021-08-10 | 31.04 | $31.30 | 9041 |
| 2021-08-09 | 30.98 | $31.17 | 9900 |
| 2021-08-06 | 30.93 | $31.10 | 9400 |
| 2021-08-05 | 30.90 | $31.10 | 7900 |
| 2021-08-04 | 30.86 | $31.02 | 4100 |
| 2021-08-03 | 30.82 | $31.09 | 10624 |
| 2021-08-02 | 30.77 | $30.91 | 4312 |
| 2021-07-30 | 30.76 | $30.85 | 5300 |
| 2021-07-29 | 30.75 | $30.98 | 5700 |
| 2021-07-28 | 30.71 | $30.92 | 15800 |
| 2021-07-27 | 30.68 | $30.80 | 9600 |
| 2021-07-26 | 30.67 | $30.93 | 10703 |
| 2021-07-23 | 30.63 | $30.93 | 12600 |
| 2021-07-22 | 30.59 | $30.74 | 6700 |
| 2021-07-21 | 30.58 | $30.76 | 11221 |
| 2021-07-20 | 30.57 | $30.44 | 12800 |
| 2021-07-19 | 30.62 | $30.12 | 12112 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.37
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.11
Average
34.54
Maximum
47.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.37 | $46.29 | 180947 |
| 2026-07-16 | 46.40 | $46.54 | 59300 |
| 2026-07-15 | 46.36 | $46.59 | 46500 |
| 2026-07-14 | 46.29 | $46.41 | 62400 |
| 2026-07-13 | 46.26 | $46.20 | 60111 |
| 2026-07-10 | 46.30 | $46.48 | 43500 |
| 2026-07-09 | 46.26 | $46.14 | 31723 |
| 2026-07-08 | 46.31 | $46.03 | 77922 |
| 2026-07-07 | 46.41 | $46.46 | 42700 |
| 2026-07-06 | 46.40 | $46.91 | 87432 |
| 2026-07-02 | 46.24 | $46.54 | 77710 |
| 2026-07-01 | 46.17 | $46.16 | 79600 |
| 2026-06-30 | 46.20 | $46.18 | 40126 |
| 2026-06-29 | 46.24 | $46.09 | 159617 |
| 2026-06-26 | 46.31 | $45.81 | 153200 |
| 2026-06-25 | 46.48 | $45.91 | 156600 |
| 2026-06-24 | 46.66 | $46.30 | 97417 |
| 2026-06-23 | 46.76 | $46.36 | 139605 |
| 2026-06-22 | 46.85 | $47.07 | 66300 |
| 2026-06-18 | 46.74 | $46.97 | 47200 |
| 2026-06-17 | 46.62 | $46.85 | 52500 |
| 2026-06-16 | 46.52 | $47.09 | 52301 |
| 2026-06-15 | 46.32 | $46.80 | 110418 |
| 2026-06-12 | 46.17 | $46.67 | 87300 |
| 2026-06-11 | 46.02 | $46.47 | 93200 |
| 2026-06-10 | 45.91 | $45.36 | 73700 |
| 2026-06-09 | 46.13 | $45.83 | 78122 |
| 2026-06-08 | 46.24 | $45.73 | 36008 |
| 2026-06-05 | 46.41 | $45.62 | 88216 |
| 2026-06-04 | 46.65 | $46.52 | 66800 |
| 2026-06-03 | 46.65 | $46.26 | 199400 |
| 2026-06-02 | 46.73 | $46.54 | 132900 |
| 2026-06-01 | 46.74 | $46.35 | 95900 |
| 2026-05-29 | 46.80 | $46.76 | 81810 |
| 2026-05-28 | 46.74 | $46.73 | 108500 |
| 2026-05-27 | 46.68 | $46.82 | 94500 |
| 2026-05-26 | 46.56 | $46.86 | 78443 |
| 2026-05-22 | 46.40 | $46.46 | 110100 |
| 2026-05-21 | 46.33 | $46.52 | 790700 |
| 2026-05-20 | 46.22 | $46.34 | 85900 |
| 2026-05-19 | 46.14 | $45.77 | 144935 |
| 2026-05-18 | 46.22 | $46.11 | 75847 |
| 2026-05-15 | 46.20 | $45.79 | 43800 |
| 2026-05-14 | 46.27 | $46.40 | 39549 |
| 2026-05-13 | 46.17 | $46.34 | 127700 |
| 2026-05-12 | 46.05 | $46.04 | 54704 |
| 2026-05-11 | 46.00 | $46.19 | 184500 |
| 2026-05-08 | 45.89 | $46.17 | 73200 |
| 2026-05-07 | 45.76 | $45.87 | 109104 |
| 2026-05-06 | 45.69 | $46.35 | 116017 |
| 2026-05-05 | 45.45 | $45.53 | 118840 |
| 2026-05-04 | 45.42 | $44.83 | 76900 |
| 2026-05-01 | 45.60 | $45.40 | 324541 |
| 2026-04-30 | 45.64 | $45.43 | 178208 |
| 2026-04-29 | 45.68 | $44.95 | 125324 |
| 2026-04-28 | 45.87 | $45.42 | 160944 |
| 2026-04-27 | 45.95 | $45.41 | 104500 |
| 2026-04-24 | 46.04 | $45.38 | 88311 |
| 2026-04-23 | 46.16 | $45.45 | 106000 |
| 2026-04-22 | 46.28 | $45.67 | 71200 |
| 2026-04-21 | 46.34 | $45.59 | 84800 |
| 2026-04-20 | 46.43 | $46.36 | 66016 |
| 2026-04-17 | 46.28 | $46.45 | 128225 |
| 2026-04-16 | 46.07 | $46.03 | 192512 |
| 2026-04-15 | 45.93 | $46.10 | 59600 |
| 2026-04-14 | 45.73 | $46.17 | 74200 |
| 2026-04-13 | 45.46 | $46.12 | 121707 |
| 2026-04-10 | 45.14 | $46.00 | 45812 |
| 2026-04-09 | 44.78 | $45.83 | 139049 |
| 2026-04-08 | 44.40 | $45.99 | 295200 |
| 2026-04-07 | 43.88 | $44.63 | 120154 |
| 2026-04-06 | 43.68 | $44.75 | 91400 |
| 2026-04-02 | 43.41 | $44.48 | 84307 |
| 2026-04-01 | 43.18 | $44.60 | 154521 |
| 2026-03-31 | 42.86 | $44.11 | 92520 |
| 2026-03-30 | 42.65 | $42.93 | 115800 |
| 2026-03-27 | 42.77 | $42.82 | 67000 |
| 2026-03-26 | 42.98 | $43.13 | 145600 |
| 2026-03-25 | 43.14 | $43.99 | 76105 |
| 2026-03-24 | 43.09 | $43.41 | 186900 |
| 2026-03-23 | 43.22 | $43.39 | 472500 |
| 2026-03-20 | 43.41 | $42.68 | 190000 |
| 2026-03-19 | 43.87 | $43.95 | 179700 |
| 2026-03-18 | 44.05 | $44.08 | 149800 |
| 2026-03-17 | 44.24 | $44.66 | 394200 |
| 2026-03-16 | 44.30 | $44.48 | 108700 |
| 2026-03-13 | 44.44 | $43.86 | 101400 |
| 2026-03-12 | 44.82 | $44.35 | 177500 |
| 2026-03-11 | 45.13 | $44.98 | 165237 |
| 2026-03-10 | 45.33 | $45.04 | 139000 |
| 2026-03-09 | 45.55 | $44.92 | 201213 |
| 2026-03-06 | 45.87 | $44.74 | 123523 |
| 2026-03-05 | 46.31 | $44.92 | 127300 |
| 2026-03-04 | 46.80 | $45.89 | 333800 |
| 2026-03-03 | 47.08 | $45.36 | 180943 |
| 2026-03-02 | 47.59 | $46.81 | 83227 |
| 2026-02-27 | 47.74 | $47.62 | 244725 |
| 2026-02-26 | 47.66 | $47.69 | 158900 |
| 2026-02-25 | 47.52 | $47.72 | 119930 |
| 2026-02-24 | 47.34 | $47.30 | 90200 |
| 2026-02-23 | 47.23 | $47.10 | 95626 |
| 2026-02-20 | 47.16 | $47.23 | 99500 |
| 2026-02-19 | 47.02 | $46.82 | 93800 |
| 2026-02-18 | 46.97 | $46.91 | 187930 |
| 2026-02-17 | 46.87 | $46.80 | 251917 |
| 2026-02-13 | 46.77 | $46.58 | 311933 |
| 2026-02-12 | 46.71 | $46.70 | 180300 |
| 2026-02-11 | 46.59 | $46.91 | 168843 |
| 2026-02-10 | 46.36 | $46.77 | 137220 |
| 2026-02-09 | 46.12 | $46.65 | 74925 |
| 2026-02-06 | 45.86 | $46.24 | 136000 |
| 2026-02-05 | 45.66 | $45.18 | 144600 |
| 2026-02-04 | 45.75 | $45.87 | 313100 |
| 2026-02-03 | 45.63 | $45.58 | 351400 |
| 2026-02-02 | 45.57 | $45.65 | 53300 |
| 2026-01-30 | 45.46 | $45.28 | 51900 |
| 2026-01-29 | 45.45 | $45.36 | 146716 |
| 2026-01-28 | 45.39 | $45.06 | 96847 |
| 2026-01-27 | 45.42 | $45.59 | 88115 |
| 2026-01-26 | 45.27 | $45.13 | 115800 |
| 2026-01-23 | 45.22 | $45.08 | 120500 |
| 2026-01-22 | 45.18 | $45.09 | 488600 |
| 2026-01-21 | 45.11 | $44.92 | 227248 |
| 2026-01-20 | 45.08 | $44.43 | 229800 |
| 2026-01-16 | 45.18 | $45.15 | 131700 |
| 2026-01-15 | 45.07 | $45.03 | 257800 |
| 2026-01-14 | 44.96 | $45.01 | 76434 |
| 2026-01-13 | 44.83 | $44.79 | 74900 |
| 2026-01-12 | 44.73 | $45.00 | 83800 |
| 2026-01-09 | 44.53 | $44.82 | 79200 |
| 2026-01-08 | 44.33 | $44.39 | 80100 |
| 2026-01-07 | 44.22 | $44.24 | 122413 |
| 2026-01-06 | 44.13 | $44.30 | 123100 |
| 2026-01-05 | 43.99 | $44.26 | 309900 |
| 2026-01-02 | 43.83 | $43.94 | 180400 |
| 2025-12-31 | 43.73 | $43.54 | 58300 |
| 2025-12-30 | 43.72 | $43.66 | 268000 |
| 2025-12-29 | 43.67 | $43.49 | 116600 |
| 2025-12-26 | 43.66 | $43.61 | 31829 |
| 2025-12-24 | 43.61 | $43.68 | 61008 |
| 2025-12-23 | 43.51 | $43.65 | 86500 |
| 2025-12-22 | 43.39 | $43.47 | 101300 |
| 2025-12-19 | 43.30 | $43.54 | 267400 |
| 2025-12-18 | 43.17 | $43.16 | 106300 |
| 2025-12-17 | 43.12 | $42.92 | 155839 |
| 2025-12-16 | 43.13 | $42.93 | 202106 |
| 2025-12-15 | 43.14 | $43.26 | 196433 |
| 2025-12-12 | 43.04 | $43.04 | 223500 |
| 2025-12-11 | 42.98 | $43.04 | 119400 |
| 2025-12-10 | 42.91 | $42.98 | 116900 |
| 2025-12-09 | 42.83 | $42.81 | 122500 |
| 2025-12-08 | 42.79 | $42.78 | 71300 |
| 2025-12-05 | 42.74 | $42.77 | 149204 |
| 2025-12-04 | 42.69 | $42.97 | 95541 |
| 2025-12-03 | 42.55 | $42.74 | 120710 |
| 2025-12-02 | 42.46 | $42.65 | 79100 |
| 2025-12-01 | 42.37 | $42.59 | 128400 |
| 2025-11-28 | 42.28 | $42.79 | 37402 |
| 2025-11-26 | 42.11 | $42.69 | 103100 |
| 2025-11-25 | 41.93 | $42.21 | 206900 |
| 2025-11-24 | 41.87 | $41.96 | 176813 |
| 2025-11-21 | 41.87 | $41.96 | 115800 |
| 2025-11-20 | 41.87 | $41.27 | 153822 |
| 2025-11-19 | 42.09 | $41.74 | 105943 |
| 2025-11-18 | 42.22 | $41.60 | 118000 |
| 2025-11-17 | 42.41 | $42.05 | 84100 |
| 2025-11-14 | 42.50 | $42.37 | 112000 |
| 2025-11-13 | 42.51 | $42.53 | 197000 |
| 2025-11-12 | 42.46 | $43.05 | 89300 |
| 2025-11-11 | 42.24 | $42.60 | 60100 |
| 2025-11-10 | 42.11 | $42.45 | 37929 |
| 2025-11-07 | 42.00 | $42.00 | 64400 |
| 2025-11-06 | 42.01 | $41.80 | 179047 |
| 2025-11-05 | 42.08 | $42.05 | 367226 |
| 2025-11-04 | 42.09 | $41.83 | 238345 |
| 2025-11-03 | 42.17 | $42.04 | 264700 |
| 2025-10-31 | 42.20 | $41.93 | 61700 |
| 2025-10-30 | 42.26 | $42.09 | 128809 |
| 2025-10-29 | 42.29 | $42.15 | 78537 |
| 2025-10-28 | 42.30 | $42.39 | 61200 |
| 2025-10-27 | 42.24 | $42.60 | 102900 |
| 2025-10-24 | 42.09 | $42.28 | 122700 |
| 2025-10-23 | 42.01 | $42.24 | 313500 |
| 2025-10-22 | 41.93 | $42.10 | 70539 |
| 2025-10-21 | 41.86 | $42.00 | 68748 |
| 2025-10-20 | 41.82 | $42.10 | 74600 |
| 2025-10-17 | 41.73 | $41.86 | 88600 |
| 2025-10-16 | 41.70 | $41.88 | 185227 |
| 2025-10-15 | 41.66 | $41.76 | 102109 |
| 2025-10-14 | 41.65 | $41.65 | 316000 |
| 2025-10-13 | 41.67 | $41.40 | 283612 |
| 2025-10-10 | 41.77 | $41.14 | 129235 |
| 2025-10-09 | 41.98 | $41.77 | 196226 |
| 2025-10-08 | 42.03 | $42.08 | 123009 |
| 2025-10-07 | 42.00 | $42.02 | 319600 |
| 2025-10-06 | 41.97 | $42.19 | 69300 |
| 2025-10-03 | 41.88 | $42.21 | 96400 |
| 2025-10-02 | 41.76 | $41.90 | 128800 |
| 2025-10-01 | 41.72 | $41.94 | 401800 |
| 2025-09-30 | 41.65 | $41.80 | 674346 |
| 2025-09-29 | 41.61 | $41.55 | 233438 |
| 2025-09-26 | 41.63 | $41.62 | 59200 |
| 2025-09-25 | 41.65 | $41.27 | 132900 |
| 2025-09-24 | 41.77 | $41.62 | 61700 |
| 2025-09-23 | 41.81 | $41.67 | 86713 |
| 2025-09-22 | 41.84 | $41.76 | 514200 |
| 2025-09-19 | 41.85 | $41.75 | 40532 |
| 2025-09-18 | 41.85 | $41.74 | 217200 |
| 2025-09-17 | 41.86 | $41.73 | 46100 |
| 2025-09-16 | 41.87 | $41.81 | 91200 |
| 2025-09-15 | 41.85 | $42.00 | 31300 |
| 2025-09-12 | 41.77 | $41.80 | 36900 |
| 2025-09-11 | 41.72 | $42.02 | 90425 |
| 2025-09-10 | 41.60 | $41.60 | 43837 |
| 2025-09-09 | 41.57 | $41.63 | 44300 |
| 2025-09-08 | 41.53 | $41.70 | 48100 |
| 2025-09-05 | 41.45 | $41.39 | 69900 |
| 2025-09-04 | 41.45 | $41.36 | 48300 |
| 2025-09-03 | 41.46 | $41.06 | 55221 |
| 2025-09-02 | 41.56 | $41.07 | 82418 |
| 2025-08-29 | 41.67 | $41.27 | 39740 |
| 2025-08-28 | 41.75 | $41.32 | 60404 |
| 2025-08-27 | 41.81 | $41.35 | 53744 |
| 2025-08-26 | 41.88 | $41.47 | 66721 |
| 2025-08-25 | 41.91 | $41.54 | 100738 |
| 2025-08-22 | 41.91 | $42.09 | 28901 |
| 2025-08-21 | 41.74 | $41.65 | 43600 |
| 2025-08-20 | 41.66 | $41.77 | 45137 |
| 2025-08-19 | 41.51 | $41.57 | 40639 |
| 2025-08-18 | 41.39 | $41.47 | 31137 |
| 2025-08-15 | 41.27 | $41.50 | 52000 |
| 2025-08-14 | 41.10 | $41.38 | 60300 |
| 2025-08-13 | 40.92 | $41.35 | 51227 |
| 2025-08-12 | 40.71 | $41.17 | 100413 |
| 2025-08-11 | 40.51 | $40.79 | 55511 |
| 2025-08-08 | 40.38 | $40.85 | 252500 |
| 2025-08-07 | 40.20 | $40.61 | 110234 |
| 2025-08-06 | 40.06 | $40.33 | 59500 |
| 2025-08-05 | 39.97 | $40.08 | 27640 |
| 2025-08-04 | 39.94 | $40.01 | 42200 |
| 2025-08-01 | 39.92 | $39.46 | 53300 |
| 2025-07-31 | 40.08 | $39.63 | 71911 |
| 2025-07-30 | 40.21 | $39.87 | 51000 |
| 2025-07-29 | 40.30 | $40.15 | 30824 |
| 2025-07-28 | 40.31 | $40.09 | 72700 |
| 2025-07-25 | 40.34 | $40.63 | 44510 |
| 2025-07-24 | 40.21 | $40.64 | 70101 |
| 2025-07-23 | 40.03 | $40.89 | 101300 |
| 2025-07-22 | 39.74 | $40.05 | 74430 |
| 2025-07-21 | 39.65 | $39.78 | 1.1M |
| 2025-07-18 | 39.63 | $39.54 | 94446 |
| 2025-07-17 | 39.67 | $39.67 | 47834 |
| 2025-07-16 | 39.69 | $39.57 | 42618 |
| 2025-07-15 | 39.74 | $39.39 | 85600 |
| 2025-07-14 | 39.85 | $39.83 | 128722 |
| 2025-07-11 | 39.85 | $39.86 | 298632 |
| 2025-07-10 | 39.84 | $40.08 | 65100 |
| 2025-07-09 | 39.76 | $40.08 | 83229 |
| 2025-07-08 | 39.65 | $39.79 | 55500 |
| 2025-07-07 | 39.62 | $39.54 | 50901 |
| 2025-07-03 | 39.65 | $39.88 | 97500 |
| 2025-07-02 | 39.58 | $39.82 | 127300 |
| 2025-07-01 | 39.52 | $39.68 | 55931 |
| 2025-06-30 | 39.49 | $39.66 | 72318 |
| 2025-06-27 | 39.45 | $39.71 | 104400 |
| 2025-06-26 | 39.39 | $39.33 | 537900 |
| 2025-06-25 | 39.44 | $38.95 | 45700 |
| 2025-06-24 | 39.62 | $39.74 | 88900 |
| 2025-06-23 | 39.58 | $39.46 | 82500 |
| 2025-06-20 | 39.63 | $39.21 | 27230 |
| 2025-06-18 | 39.76 | $39.45 | 94500 |
| 2025-06-17 | 39.84 | $39.26 | 73327 |
| 2025-06-16 | 40.00 | $39.79 | 70800 |
| 2025-06-13 | 40.01 | $39.69 | 44500 |
| 2025-06-12 | 40.05 | $40.05 | 50200 |
| 2025-06-11 | 39.99 | $39.87 | 72321 |
| 2025-06-10 | 39.95 | $39.80 | 54433 |
| 2025-06-09 | 39.93 | $39.78 | 50100 |
| 2025-06-06 | 39.90 | $39.78 | 82400 |
| 2025-06-05 | 39.85 | $39.66 | 108924 |
| 2025-06-04 | 39.82 | $39.65 | 71900 |
| 2025-06-03 | 39.78 | $39.56 | 63002 |
| 2025-06-02 | 39.75 | $39.76 | 207000 |
| 2025-05-30 | 39.64 | $39.42 | 56200 |
| 2025-05-29 | 39.61 | $39.32 | 369222 |
| 2025-05-28 | 39.60 | $39.25 | 69400 |
| 2025-05-27 | 39.59 | $39.54 | 166549 |
| 2025-05-23 | 39.47 | $39.16 | 97700 |
| 2025-05-22 | 39.44 | $39.06 | 89323 |
| 2025-05-21 | 39.43 | $39.24 | 143500 |
| 2025-05-20 | 39.34 | $39.44 | 299100 |
| 2025-05-19 | 39.16 | $39.21 | 103600 |
| 2025-05-16 | 39.01 | $38.91 | 41712 |
| 2025-05-15 | 38.90 | $38.76 | 99037 |
| 2025-05-14 | 38.80 | $38.32 | 109300 |
| 2025-05-13 | 38.81 | $38.49 | 74033 |
| 2025-05-12 | 38.76 | $38.55 | 121700 |
| 2025-05-09 | 38.67 | $38.36 | 83523 |
| 2025-05-08 | 38.61 | $38.26 | 1.4M |
| 2025-05-07 | 38.55 | $38.33 | 87500 |
| 2025-05-06 | 38.44 | $38.43 | 42400 |
| 2025-05-05 | 38.27 | $38.37 | 34000 |
| 2025-05-02 | 38.07 | $38.30 | 29200 |
| 2025-05-01 | 37.83 | $37.75 | 47600 |
| 2025-04-30 | 37.70 | $37.90 | 85100 |
| 2025-04-29 | 37.49 | $37.99 | 131104 |
| 2025-04-28 | 37.20 | $37.84 | 58500 |
| 2025-04-25 | 36.88 | $37.54 | 78900 |
| 2025-04-24 | 36.58 | $37.50 | 91606 |
| 2025-04-23 | 36.23 | $37.17 | 68600 |
| 2025-04-22 | 35.91 | $37.06 | 139100 |
| 2025-04-21 | 35.55 | $36.33 | 30000 |
| 2025-04-17 | 35.34 | $36.47 | 34200 |
| 2025-04-16 | 35.05 | $36.11 | 49400 |
| 2025-04-15 | 34.82 | $36.11 | 224002 |
| 2025-04-14 | 34.55 | $35.74 | 136338 |
| 2025-04-11 | 34.35 | $35.46 | 1.2M |
| 2025-04-10 | 34.20 | $34.41 | 119000 |
| 2025-04-09 | 34.38 | $35.16 | 144601 |
| 2025-04-08 | 34.37 | $32.86 | 55830 |
| 2025-04-07 | 35.10 | $33.03 | 178921 |
| 2025-04-04 | 35.95 | $33.66 | 69241 |
| 2025-04-03 | 36.79 | $36.20 | 44800 |
| 2025-04-02 | 37.01 | $36.85 | 151100 |
| 2025-04-01 | 37.07 | $36.78 | 33800 |
| 2025-03-31 | 37.18 | $36.79 | 67046 |
| 2025-03-28 | 37.29 | $36.89 | 25500 |
| 2025-03-27 | 37.40 | $37.23 | 96400 |
| 2025-03-26 | 37.43 | $37.27 | 226800 |
| 2025-03-25 | 37.44 | $37.46 | 118900 |
| 2025-03-24 | 37.39 | $37.27 | 364711 |
| 2025-03-21 | 37.38 | $37.22 | 22600 |
| 2025-03-20 | 37.38 | $37.32 | 63217 |
| 2025-03-19 | 37.35 | $37.60 | 47400 |
| 2025-03-18 | 37.22 | $37.49 | 29700 |
| 2025-03-17 | 37.09 | $37.47 | 33000 |
| 2025-03-14 | 36.93 | $37.16 | 122100 |
| 2025-03-13 | 36.83 | $36.58 | 32100 |
| 2025-03-12 | 36.89 | $36.71 | 49124 |
| 2025-03-11 | 36.93 | $36.47 | 104423 |
| 2025-03-10 | 37.04 | $36.72 | 41614 |
| 2025-03-07 | 37.09 | $37.31 | 91300 |
| 2025-03-06 | 36.96 | $36.82 | 135918 |
| 2025-03-05 | 36.95 | $37.07 | 42800 |
| 2025-03-04 | 36.85 | $36.63 | 343300 |
| 2025-03-03 | 36.87 | $36.93 | 39116 |
| 2025-02-28 | 36.79 | $36.73 | 78226 |
| 2025-02-27 | 36.75 | $36.55 | 221900 |
| 2025-02-26 | 36.75 | $36.59 | 128442 |
| 2025-02-25 | 36.74 | $36.62 | 36423 |
| 2025-02-24 | 36.70 | $36.39 | 54023 |
| 2025-02-21 | 36.73 | $36.34 | 36600 |
| 2025-02-20 | 36.77 | $36.41 | 42313 |
| 2025-02-19 | 36.79 | $36.45 | 26236 |
| 2025-02-18 | 36.79 | $36.90 | 30600 |
| 2025-02-14 | 36.64 | $36.57 | 27846 |
| 2025-02-13 | 36.56 | $36.60 | 33617 |
| 2025-02-12 | 36.44 | $36.47 | 36349 |
| 2025-02-11 | 36.32 | $36.33 | 163539 |
| 2025-02-10 | 36.22 | $36.21 | 151300 |
| 2025-02-07 | 36.13 | $35.92 | 17100 |
| 2025-02-06 | 36.10 | $36.12 | 23823 |
| 2025-02-05 | 35.99 | $35.95 | 15837 |
| 2025-02-04 | 35.91 | $35.73 | 61844 |
| 2025-02-03 | 35.87 | $35.62 | 34600 |
| 2025-01-31 | 35.86 | $35.81 | 21300 |
| 2025-01-30 | 35.77 | $36.06 | 1.3M |
| 2025-01-29 | 35.57 | $35.71 | 139500 |
| 2025-01-28 | 35.44 | $35.61 | 57600 |
| 2025-01-27 | 35.31 | $35.44 | 75300 |
| 2025-01-24 | 35.19 | $35.40 | 29828 |
| 2025-01-23 | 35.06 | $35.40 | 28304 |
| 2025-01-22 | 34.89 | $35.08 | 58422 |
| 2025-01-21 | 34.79 | $35.23 | 46100 |
| 2025-01-17 | 34.62 | $34.94 | 18800 |
| 2025-01-16 | 34.50 | $34.71 | 37924 |
| 2025-01-15 | 34.42 | $34.64 | 172800 |
| 2025-01-14 | 34.35 | $34.26 | 102526 |
| 2025-01-13 | 34.39 | $34.25 | 19100 |
| 2025-01-10 | 34.43 | $34.31 | 42246 |
| 2025-01-08 | 34.47 | $34.58 | 16702 |
| 2025-01-07 | 34.44 | $34.62 | 44912 |
| 2025-01-06 | 34.38 | $34.57 | 36900 |
| 2025-01-03 | 34.33 | $34.45 | 35400 |
| 2025-01-02 | 34.30 | $34.39 | 35600 |
| 2024-12-31 | 34.29 | $34.38 | 70100 |
| 2024-12-30 | 34.29 | $34.23 | 37100 |
| 2024-12-27 | 34.33 | $34.34 | 20000 |
| 2024-12-26 | 34.35 | $34.42 | 20900 |
| 2024-12-24 | 34.34 | $34.45 | 4335 |
| 2024-12-23 | 34.33 | $34.28 | 25700 |
| 2024-12-20 | 34.38 | $34.04 | 13900 |
| 2024-12-19 | 34.51 | $34.13 | 48900 |
| 2024-12-18 | 34.64 | $34.05 | 16043 |
| 2024-12-17 | 34.82 | $34.49 | 57900 |
| 2024-12-16 | 34.91 | $34.68 | 40500 |
| 2024-12-13 | 34.95 | $34.85 | 13200 |
| 2024-12-12 | 34.94 | $34.84 | 53500 |
| 2024-12-11 | 34.94 | $35.04 | 18600 |
| 2024-12-10 | 34.87 | $34.90 | 21531 |
| 2024-12-09 | 34.83 | $34.96 | 68300 |
| 2024-12-06 | 34.75 | $34.86 | 108926 |
| 2024-12-05 | 34.69 | $34.96 | 13900 |
| 2024-12-04 | 34.59 | $34.86 | 26937 |
| 2024-12-03 | 34.50 | $34.86 | 291600 |
| 2024-12-02 | 34.38 | $34.70 | 76826 |
| 2024-11-29 | 34.30 | $34.62 | 3815 |
| 2024-11-27 | 34.22 | $34.27 | 33300 |
| 2024-11-26 | 34.24 | $34.27 | 24326 |
| 2024-11-25 | 34.27 | $34.50 | 34222 |
| 2024-11-22 | 34.24 | $34.54 | 17900 |
| 2024-11-21 | 34.19 | $34.35 | 25900 |
| 2024-11-20 | 34.19 | $34.36 | 16600 |
| 2024-11-19 | 34.20 | $34.33 | 14516 |
| 2024-11-18 | 34.22 | $34.35 | 28145 |
| 2024-11-15 | 34.24 | $34.34 | 82649 |
| 2024-11-14 | 34.28 | $34.31 | 42000 |
| 2024-11-13 | 34.34 | $34.19 | 38500 |
| 2024-11-12 | 34.46 | $34.14 | 20900 |
| 2024-11-11 | 34.62 | $34.68 | 20700 |
| 2024-11-08 | 34.66 | $34.62 | 51300 |
| 2024-11-07 | 34.72 | $35.03 | 32048 |
| 2024-11-06 | 34.67 | $34.71 | 22400 |
| 2024-11-05 | 34.72 | $34.97 | 16916 |
| 2024-11-04 | 34.69 | $34.73 | 18504 |
| 2024-11-01 | 34.74 | $34.74 | 22949 |
| 2024-10-31 | 34.81 | $34.60 | 24800 |
| 2024-10-30 | 34.94 | $34.87 | 24800 |
| 2024-10-29 | 35.01 | $34.97 | 29201 |
| 2024-10-28 | 35.07 | $35.24 | 23000 |
| 2024-10-25 | 35.06 | $34.94 | 68100 |
| 2024-10-24 | 35.15 | $35.06 | 30939 |
| 2024-10-23 | 35.22 | $34.91 | 32700 |
| 2024-10-22 | 35.36 | $35.14 | 28918 |
| 2024-10-21 | 35.45 | $35.52 | 39300 |
| 2024-10-18 | 35.45 | $35.69 | 18400 |
| 2024-10-17 | 35.39 | $35.45 | 24739 |
| 2024-10-16 | 35.40 | $35.50 | 39900 |
| 2024-10-15 | 35.39 | $35.31 | 24600 |
| 2024-10-14 | 35.45 | $35.62 | 30800 |
| 2024-10-11 | 35.42 | $35.51 | 19334 |
| 2024-10-10 | 35.42 | $35.38 | 29100 |
| 2024-10-09 | 35.46 | $35.40 | 31237 |
| 2024-10-08 | 35.50 | $35.33 | 18100 |
| 2024-10-07 | 35.58 | $35.39 | 15434 |
| 2024-10-04 | 35.66 | $35.60 | 35600 |
| 2024-10-03 | 35.68 | $35.26 | 25013 |
| 2024-10-02 | 35.82 | $35.50 | 21540 |
| 2024-10-01 | 35.91 | $35.59 | 35300 |
| 2024-09-30 | 35.99 | $35.86 | 32021 |
| 2024-09-27 | 36.00 | $36.02 | 26240 |
| 2024-09-26 | 35.96 | $36.14 | 31728 |
| 2024-09-25 | 35.87 | $35.53 | 80700 |
| 2024-09-24 | 35.94 | $36.01 | 25110 |
| 2024-09-23 | 35.88 | $35.79 | 337613 |
| 2024-09-20 | 35.86 | $35.85 | 21900 |
| 2024-09-19 | 35.83 | $36.07 | 29800 |
| 2024-09-18 | 35.71 | $35.56 | 17700 |
| 2024-09-17 | 35.72 | $35.72 | 16600 |
| 2024-09-16 | 35.68 | $35.81 | 13500 |
| 2024-09-13 | 35.60 | $35.58 | 17200 |
| 2024-09-12 | 35.58 | $35.43 | 24700 |
| 2024-09-11 | 35.59 | $35.27 | 53711 |
| 2024-09-10 | 35.65 | $35.19 | 14900 |
| 2024-09-09 | 35.75 | $35.35 | 31500 |
| 2024-09-06 | 35.81 | $35.03 | 22021 |
| 2024-09-05 | 35.98 | $35.60 | 144400 |
| 2024-09-04 | 36.00 | $35.38 | 100444 |
| 2024-09-03 | 36.09 | $35.58 | 17001 |
| 2024-08-30 | 36.12 | $36.10 | 16200 |
| 2024-08-29 | 35.98 | $35.99 | 17136 |
| 2024-08-28 | 35.85 | $35.84 | 14000 |
| 2024-08-27 | 35.72 | $35.92 | 13509 |
| 2024-08-26 | 35.52 | $35.83 | 14131 |
| 2024-08-23 | 35.31 | $35.86 | 38640 |
| 2024-08-22 | 35.04 | $35.31 | 14100 |
| 2024-08-21 | 34.87 | $35.52 | 28700 |
| 2024-08-20 | 34.60 | $35.17 | 16100 |
| 2024-08-19 | 34.37 | $35.37 | 55213 |
| 2024-08-16 | 34.03 | $34.84 | 27706 |
| 2024-08-15 | 33.79 | $34.68 | 11900 |
| 2024-08-14 | 33.55 | $34.26 | 12441 |
| 2024-08-13 | 33.40 | $34.08 | 10800 |
| 2024-08-12 | 33.27 | $33.65 | 14200 |
| 2024-08-09 | 33.26 | $33.61 | 28705 |
| 2024-08-08 | 33.27 | $33.46 | 36519 |
| 2024-08-07 | 33.34 | $33.07 | 33626 |
| 2024-08-06 | 33.55 | $32.74 | 27229 |
| 2024-08-05 | 33.93 | $32.70 | 49224 |
| 2024-08-02 | 34.40 | $33.58 | 36200 |
| 2024-08-01 | 34.70 | $34.06 | 34225 |
| 2024-07-31 | 34.91 | $35.02 | 122000 |
| 2024-07-30 | 34.87 | $34.85 | 16939 |
| 2024-07-29 | 34.87 | $34.71 | 20500 |
| 2024-07-26 | 34.91 | $34.84 | 20307 |
| 2024-07-25 | 34.92 | $34.49 | 19500 |
| 2024-07-24 | 35.05 | $34.63 | 20041 |
| 2024-07-23 | 35.15 | $34.97 | 12100 |
| 2024-07-22 | 35.16 | $35.19 | 20848 |
| 2024-07-19 | 35.11 | $34.83 | 15700 |
| 2024-07-18 | 35.15 | $35.04 | 30706 |
| 2024-07-17 | 35.14 | $35.29 | 21400 |
| 2024-07-16 | 35.03 | $35.31 | 22306 |
| 2024-07-15 | 34.90 | $35.07 | 51600 |
| 2024-07-12 | 34.81 | $35.37 | 19200 |
| 2024-07-11 | 34.60 | $35.00 | 26300 |
| 2024-07-10 | 34.47 | $34.92 | 19700 |
| 2024-07-09 | 34.33 | $34.43 | 24144 |
| 2024-07-08 | 34.31 | $34.56 | 23700 |
| 2024-07-05 | 34.25 | $34.76 | 12000 |
| 2024-07-03 | 34.12 | $34.59 | 7800 |
| 2024-07-02 | 34.02 | $34.22 | 26103 |
| 2024-07-01 | 34.02 | $34.16 | 15427 |
| 2024-06-28 | 34.03 | $34.06 | 20917 |
| 2024-06-27 | 34.09 | $34.02 | 48800 |
| 2024-06-26 | 34.18 | $33.98 | 26514 |
| 2024-06-25 | 34.30 | $34.12 | 62711 |
| 2024-06-24 | 34.40 | $34.65 | 12803 |
| 2024-06-21 | 34.37 | $34.33 | 18800 |
| 2024-06-20 | 34.43 | $34.57 | 17140 |
| 2024-06-18 | 34.43 | $34.37 | 23300 |
| 2024-06-17 | 34.49 | $34.27 | 13738 |
| 2024-06-14 | 34.60 | $34.08 | 115331 |
| 2024-06-13 | 34.80 | $34.40 | 31806 |
| 2024-06-12 | 34.94 | $34.87 | 33400 |
| 2024-06-11 | 34.96 | $34.54 | 77400 |
| 2024-06-10 | 35.09 | $34.98 | 673500 |
| 2024-06-07 | 35.11 | $34.98 | 15200 |
| 2024-06-06 | 35.12 | $35.15 | 97443 |
| 2024-06-05 | 35.08 | $35.14 | 9300 |
| 2024-06-04 | 35.04 | $34.95 | 17117 |
| 2024-06-03 | 35.04 | $35.11 | 22700 |
| 2024-05-31 | 34.99 | $35.08 | 14749 |
| 2024-05-30 | 34.93 | $34.79 | 16300 |
| 2024-05-29 | 34.96 | $34.52 | 26300 |
| 2024-05-28 | 35.06 | $34.86 | 49538 |
| 2024-05-24 | 35.08 | $34.88 | 54400 |
| 2024-05-23 | 35.09 | $34.60 | 15200 |
| 2024-05-22 | 35.19 | $34.82 | 21435 |
| 2024-05-21 | 35.24 | $35.08 | 23900 |
| 2024-05-20 | 35.20 | $35.16 | 21800 |
| 2024-05-17 | 35.13 | $35.15 | 24800 |
| 2024-05-16 | 35.04 | $34.97 | 14400 |
| 2024-05-15 | 34.97 | $35.10 | 73933 |
| 2024-05-14 | 34.85 | $35.04 | 39400 |
| 2024-05-13 | 34.71 | $34.88 | 24225 |
| 2024-05-10 | 34.59 | $34.86 | 19400 |
| 2024-05-09 | 34.44 | $34.70 | 17500 |
| 2024-05-08 | 34.31 | $34.58 | 25710 |
| 2024-05-07 | 34.18 | $34.56 | 12900 |
| 2024-05-06 | 34.02 | $34.38 | 11916 |
| 2024-05-03 | 33.89 | $34.09 | 8200 |
| 2024-05-02 | 33.82 | $33.93 | 8800 |
| 2024-05-01 | 33.78 | $33.75 | 27300 |
| 2024-04-30 | 33.80 | $33.85 | 9112 |
| 2024-04-29 | 33.78 | $34.12 | 13809 |
| 2024-04-26 | 33.67 | $34.02 | 11000 |
| 2024-04-25 | 33.57 | $33.71 | 12044 |
| 2024-04-24 | 33.55 | $33.87 | 28900 |
| 2024-04-23 | 33.48 | $33.95 | 23200 |
| 2024-04-22 | 33.37 | $33.74 | 17300 |
| 2024-04-19 | 33.30 | $33.32 | 30218 |
| 2024-04-18 | 33.35 | $33.20 | 33100 |
| 2024-04-17 | 33.45 | $33.15 | 21445 |
| 2024-04-16 | 33.59 | $33.15 | 10400 |
| 2024-04-15 | 33.76 | $33.47 | 8940 |
| 2024-04-12 | 33.87 | $33.50 | 161900 |
| 2024-04-11 | 34.00 | $33.87 | 15405 |
| 2024-04-10 | 34.03 | $33.81 | 13143 |
| 2024-04-09 | 34.09 | $33.99 | 16800 |
| 2024-04-08 | 34.09 | $34.03 | 18300 |
| 2024-04-05 | 34.09 | $33.86 | 7900 |
| 2024-04-04 | 34.13 | $33.80 | 18100 |
| 2024-04-03 | 34.20 | $34.02 | 47900 |
| 2024-04-02 | 34.21 | $33.85 | 44314 |
| 2024-04-01 | 34.27 | $34.16 | 23332 |
| 2024-03-28 | 34.24 | $34.20 | 18500 |
| 2024-03-27 | 34.18 | $34.22 | 43711 |
| 2024-03-26 | 34.10 | $33.98 | 13347 |
| 2024-03-25 | 34.07 | $33.90 | 10800 |
| 2024-03-22 | 34.05 | $33.94 | 8333 |
| 2024-03-21 | 34.01 | $34.11 | 9800 |
| 2024-03-20 | 33.91 | $34.05 | 22917 |
| 2024-03-19 | 33.79 | $33.81 | 16600 |
| 2024-03-18 | 33.71 | $33.62 | 69449 |
| 2024-03-15 | 33.67 | $33.60 | 14312 |
| 2024-03-14 | 33.63 | $33.42 | 14000 |
| 2024-03-13 | 33.62 | $33.60 | 7800 |
| 2024-03-12 | 33.56 | $33.56 | 32219 |
| 2024-03-11 | 33.48 | $33.29 | 9200 |
| 2024-03-08 | 33.47 | $33.43 | 16100 |
| 2024-03-07 | 33.40 | $33.50 | 9800 |
| 2024-03-06 | 33.29 | $33.35 | 28443 |
| 2024-03-05 | 33.20 | $33.11 | 11400 |
| 2024-03-04 | 33.16 | $33.09 | 20300 |
| 2024-03-01 | 33.11 | $33.16 | 24300 |
| 2024-02-29 | 33.03 | $33.00 | 31138 |
| 2024-02-28 | 32.97 | $32.86 | 32400 |
| 2024-02-27 | 32.93 | $33.08 | 17727 |
| 2024-02-26 | 32.82 | $32.93 | 29600 |
| 2024-02-23 | 32.72 | $33.02 | 71601 |
| 2024-02-22 | 32.56 | $32.93 | 37800 |
| 2024-02-21 | 32.40 | $32.65 | 23213 |
| 2024-02-20 | 32.29 | $32.59 | 30422 |
| 2024-02-16 | 32.17 | $32.42 | 348700 |
| 2024-02-15 | 32.07 | $32.39 | 57200 |
| 2024-02-14 | 31.97 | $32.04 | 10023 |
| 2024-02-13 | 31.95 | $31.72 | 22733 |
| 2024-02-12 | 32.03 | $32.12 | 45634 |
| 2024-02-09 | 32.00 | $32.00 | 32943 |
| 2024-02-08 | 32.00 | $31.96 | 32943 |
| 2024-02-07 | 32.01 | $32.02 | 15400 |
| 2024-02-06 | 32.01 | $32.05 | 16316 |
| 2024-02-05 | 31.99 | $31.85 | 12600 |
| 2024-02-02 | 32.04 | $32.05 | 15600 |
| 2024-02-01 | 32.03 | $32.21 | 24400 |
| 2024-01-31 | 31.97 | $32.02 | 12800 |
| 2024-01-30 | 31.95 | $32.17 | 13724 |
| 2024-01-29 | 31.88 | $32.18 | 9814 |
| 2024-01-26 | 31.79 | $32.08 | 30515 |
| 2024-01-25 | 31.71 | $31.89 | 24900 |
| 2024-01-24 | 31.68 | $31.80 | 24233 |
| 2024-01-23 | 31.67 | $31.63 | 12200 |
| 2024-01-22 | 31.72 | $31.73 | 26841 |
| 2024-01-19 | 31.74 | $31.64 | 62400 |
| 2024-01-18 | 31.80 | $31.60 | 15600 |
| 2024-01-17 | 31.89 | $31.41 | 11000 |
| 2024-01-16 | 32.05 | $31.71 | 21800 |
| 2024-01-12 | 32.15 | $32.16 | 13212 |
| 2024-01-11 | 32.13 | $32.04 | 16600 |
| 2024-01-10 | 32.14 | $32.14 | 37939 |
| 2024-01-09 | 32.12 | $31.95 | 45800 |
| 2024-01-08 | 32.15 | $32.22 | 21300 |
| 2024-01-05 | 32.10 | $31.93 | 56300 |
| 2024-01-04 | 32.12 | $31.96 | 37200 |
| 2024-01-03 | 32.14 | $31.73 | 31700 |
| 2024-01-02 | 32.23 | $31.97 | 36006 |
| 2023-12-29 | 32.26 | $32.18 | 46800 |
| 2023-12-28 | 32.23 | $32.10 | 30300 |
| 2023-12-27 | 32.21 | $32.18 | 15400 |
| 2023-12-26 | 32.15 | $32.12 | 19739 |
| 2023-12-22 | 32.10 | $31.97 | 23746 |
| 2023-12-21 | 32.07 | $32.13 | 22800 |
| 2023-12-20 | 31.99 | $31.81 | 32900 |
| 2023-12-19 | 31.98 | $32.01 | 35511 |
| 2023-12-18 | 31.90 | $31.80 | 26400 |
| 2023-12-15 | 31.86 | $31.70 | 18600 |
| 2023-12-14 | 31.84 | $31.92 | 31100 |
| 2023-12-13 | 31.74 | $31.83 | 18427 |
| 2023-12-12 | 31.65 | $31.57 | 38200 |
| 2023-12-11 | 31.60 | $31.59 | 10721 |
| 2023-12-08 | 31.54 | $31.52 | 19600 |
| 2023-12-07 | 31.49 | $31.34 | 13637 |
| 2023-12-06 | 31.47 | $31.34 | 11903 |
| 2023-12-05 | 31.44 | $31.23 | 38200 |
| 2023-12-04 | 31.43 | $31.26 | 28733 |
| 2023-12-01 | 31.41 | $31.41 | 202800 |
| 2023-11-30 | 31.34 | $31.24 | 14800 |
| 2023-11-29 | 31.29 | $31.14 | 47111 |
| 2023-11-28 | 31.26 | $31.08 | 11015 |
| 2023-11-27 | 31.24 | $31.10 | 13300 |
| 2023-11-24 | 31.19 | $31.28 | 12004 |
| 2023-11-22 | 31.08 | $31.07 | 13000 |
| 2023-11-21 | 31.01 | $30.95 | 11735 |
| 2023-11-20 | 30.95 | $31.05 | 33500 |
| 2023-11-17 | 30.84 | $31.09 | 50900 |
| 2023-11-16 | 30.69 | $30.76 | 18800 |
| 2023-11-15 | 30.61 | $30.84 | 20435 |
| 2023-11-14 | 30.48 | $30.81 | 15017 |
| 2023-11-13 | 30.34 | $30.48 | 18900 |
| 2023-11-10 | 30.26 | $30.38 | 19211 |
| 2023-11-09 | 30.20 | $30.25 | 21900 |
| 2023-11-08 | 30.16 | $30.16 | 23000 |
| 2023-11-07 | 30.15 | $30.24 | 46924 |
| 2023-11-06 | 30.11 | $30.41 | 22610 |
| 2023-11-03 | 30.00 | $30.54 | 23600 |
| 2023-11-02 | 29.84 | $30.54 | 42846 |
| 2023-11-01 | 29.64 | $30.11 | 31226 |
| 2023-10-31 | 29.53 | $29.89 | 15200 |
| 2023-10-30 | 29.48 | $29.65 | 17425 |
| 2023-10-27 | 29.49 | $29.40 | 91113 |
| 2023-10-26 | 29.59 | $29.52 | 24414 |
| 2023-10-25 | 29.69 | $29.65 | 17600 |
| 2023-10-24 | 29.77 | $29.75 | 9000 |
| 2023-10-23 | 29.83 | $29.48 | 19000 |
| 2023-10-20 | 30.01 | $29.61 | 25446 |
| 2023-10-19 | 30.18 | $29.91 | 13300 |
| 2023-10-18 | 30.30 | $30.22 | 23300 |
| 2023-10-17 | 30.35 | $30.54 | 23400 |
| 2023-10-16 | 30.32 | $30.56 | 10739 |
| 2023-10-13 | 30.27 | $30.36 | 25226 |
| 2023-10-12 | 30.27 | $30.61 | 13702 |
| 2023-10-11 | 30.21 | $30.66 | 16603 |
| 2023-10-10 | 30.11 | $30.61 | 72000 |
| 2023-10-09 | 30.02 | $30.23 | 13900 |
| 2023-10-06 | 30.03 | $30.31 | 22400 |
| 2023-10-05 | 30.02 | $29.94 | 55811 |
| 2023-10-04 | 30.13 | $29.72 | 86338 |
| 2023-10-03 | 30.35 | $29.91 | 15709 |
| 2023-10-02 | 30.55 | $30.24 | 28800 |
| 2023-09-29 | 30.70 | $30.46 | 49636 |
| 2023-09-28 | 30.82 | $30.60 | 82206 |
| 2023-09-27 | 30.92 | $30.45 | 40500 |
| 2023-09-26 | 31.09 | $30.45 | 15400 |
| 2023-09-25 | 31.29 | $30.73 | 25912 |
| 2023-09-22 | 31.45 | $31.16 | 14100 |
| 2023-09-21 | 31.51 | $31.13 | 21142 |
| 2023-09-20 | 31.59 | $31.58 | 30900 |
| 2023-09-19 | 31.54 | $31.64 | 6300 |
| 2023-09-18 | 31.45 | $31.47 | 19107 |
| 2023-09-15 | 31.40 | $31.57 | 12203 |
| 2023-09-14 | 31.30 | $31.68 | 54600 |
| 2023-09-13 | 31.14 | $31.15 | 17405 |
| 2023-09-12 | 31.11 | $31.22 | 33300 |
| 2023-09-11 | 31.05 | $31.24 | 12600 |
| 2023-09-08 | 30.98 | $30.97 | 12100 |
| 2023-09-07 | 30.97 | $30.97 | 14700 |
| 2023-09-06 | 30.96 | $31.05 | 14805 |
| 2023-09-05 | 30.92 | $31.10 | 16600 |
| 2023-09-01 | 30.86 | $31.18 | 11446 |
| 2023-08-31 | 30.77 | $31.05 | 10202 |
| 2023-08-30 | 30.69 | $31.16 | 21602 |
| 2023-08-29 | 30.57 | $31.19 | 9718 |
| 2023-08-28 | 30.41 | $30.82 | 7947 |
| 2023-08-25 | 30.34 | $30.52 | 20400 |
| 2023-08-24 | 30.35 | $30.29 | 135434 |
| 2023-08-23 | 30.44 | $30.64 | 15800 |
| 2023-08-22 | 30.45 | $30.44 | 20700 |
| 2023-08-21 | 30.52 | $30.46 | 12900 |
| 2023-08-18 | 30.61 | $30.35 | 17621 |
| 2023-08-17 | 30.77 | $30.41 | 16200 |
| 2023-08-16 | 30.94 | $30.48 | 32300 |
| 2023-08-15 | 31.12 | $30.72 | 18743 |
| 2023-08-14 | 31.27 | $31.11 | 14737 |
| 2023-08-11 | 31.34 | $31.24 | 23238 |
| 2023-08-10 | 31.38 | $31.40 | 13800 |
| 2023-08-09 | 31.37 | $31.29 | 10737 |
| 2023-08-08 | 31.40 | $31.18 | 16600 |
| 2023-08-07 | 31.47 | $31.39 | 18500 |
| 2023-08-04 | 31.48 | $31.12 | 14624 |
| 2023-08-03 | 31.59 | $31.05 | 10500 |
| 2023-08-02 | 31.73 | $31.15 | 24700 |
| 2023-08-01 | 31.88 | $31.67 | 33341 |
| 2023-07-31 | 31.88 | $32.00 | 25500 |
| 2023-07-28 | 31.79 | $31.96 | 12800 |
| 2023-07-27 | 31.67 | $31.73 | 27200 |
| 2023-07-26 | 31.61 | $31.71 | 10314 |
| 2023-07-25 | 31.53 | $31.72 | 17000 |
| 2023-07-24 | 31.43 | $31.67 | 36600 |
| 2023-07-21 | 31.32 | $31.64 | 17300 |
| 2023-07-20 | 31.20 | $31.52 | 18300 |
| 2023-07-19 | 31.08 | $31.46 | 36400 |
| 2023-07-18 | 30.97 | $31.32 | 34727 |
| 2023-07-17 | 30.87 | $31.06 | 61813 |
| 2023-07-14 | 30.83 | $31.12 | 48502 |
| 2023-07-13 | 30.77 | $31.23 | 27044 |
| 2023-07-12 | 30.67 | $30.98 | 23306 |
| 2023-07-11 | 30.62 | $30.69 | 33400 |
| 2023-07-10 | 30.67 | $30.49 | 19000 |
| 2023-07-07 | 30.78 | $30.50 | 16000 |
| 2023-07-06 | 30.93 | $30.46 | 78400 |
| 2023-07-05 | 31.12 | $31.06 | 29020 |
| 2023-07-03 | 31.17 | $31.34 | 31000 |
| 2023-06-30 | 31.13 | $31.25 | 102800 |
| 2023-06-29 | 31.13 | $30.93 | 227204 |
| 2023-06-28 | 31.22 | $31.00 | 62300 |
| 2023-06-27 | 31.31 | $30.88 | 174914 |
| 2023-06-26 | 31.46 | $30.60 | 234845 |
| 2023-06-23 | 31.74 | $31.12 | 363632 |
| 2023-06-22 | 31.90 | $31.65 | 40200 |
| 2023-06-21 | 31.93 | $31.91 | 12131 |
| 2023-06-20 | 31.88 | $31.84 | 34500 |
| 2023-06-16 | 31.84 | $32.16 | 10036 |
| 2023-06-15 | 31.69 | $32.18 | 24918 |
| 2023-06-14 | 31.49 | $31.89 | 26446 |
| 2023-06-13 | 31.34 | $31.73 | 34213 |
| 2023-06-12 | 31.21 | $31.47 | 17300 |
| 2023-06-09 | 31.13 | $31.41 | 15609 |
| 2023-06-08 | 31.05 | $31.44 | 32100 |
| 2023-06-07 | 30.95 | $31.14 | 21000 |
| 2023-06-06 | 30.92 | $31.36 | 26500 |
| 2023-06-05 | 30.82 | $31.09 | 69284 |
| 2023-06-02 | 30.79 | $31.29 | 18906 |
| 2023-06-01 | 30.69 | $30.78 | 32406 |
| 2023-05-31 | 30.73 | $30.35 | 61200 |
| 2023-05-30 | 30.93 | $30.72 | 43400 |
| 2023-05-26 | 31.05 | $31.00 | 71100 |
| 2023-05-25 | 31.12 | $30.78 | 84100 |
| 2023-05-24 | 31.27 | $30.84 | 29801 |
| 2023-05-23 | 31.44 | $31.24 | 58600 |
| 2023-05-22 | 31.52 | $31.54 | 15104 |
| 2023-05-19 | 31.52 | $31.54 | 26500 |
| 2023-05-18 | 31.52 | $31.40 | 15048 |
| 2023-05-17 | 31.57 | $31.46 | 57148 |
| 2023-05-16 | 31.60 | $31.37 | 18002 |
| 2023-05-15 | 31.68 | $31.70 | 13300 |
| 2023-05-12 | 31.66 | $31.45 | 13000 |
| 2023-05-11 | 31.72 | $31.50 | 16600 |
| 2023-05-10 | 31.77 | $31.62 | 10619 |
| 2023-05-09 | 31.79 | $31.74 | 19700 |
| 2023-05-08 | 31.77 | $31.84 | 18700 |
| 2023-05-05 | 31.72 | $31.83 | 18700 |
| 2023-05-04 | 31.66 | $31.31 | 31823 |
| 2023-05-03 | 31.74 | $31.41 | 18835 |
| 2023-05-02 | 31.81 | $31.39 | 35136 |
| 2023-05-01 | 31.90 | $31.84 | 51100 |
| 2023-04-28 | 31.86 | $31.80 | 22325 |
| 2023-04-27 | 31.82 | $31.72 | 11400 |
| 2023-04-26 | 31.78 | $31.39 | 18136 |
| 2023-04-25 | 31.84 | $31.42 | 35640 |
| 2023-04-24 | 31.90 | $31.75 | 17500 |
| 2023-04-21 | 31.86 | $31.73 | 36600 |
| 2023-04-20 | 31.82 | $31.63 | 16827 |
| 2023-04-19 | 31.79 | $31.75 | 26416 |
| 2023-04-18 | 31.70 | $31.80 | 30000 |
| 2023-04-17 | 31.58 | $31.70 | 34300 |
| 2023-04-14 | 31.45 | $31.61 | 17500 |
| 2023-04-13 | 31.32 | $31.57 | 20138 |
| 2023-04-12 | 31.17 | $31.35 | 17100 |
| 2023-04-11 | 31.06 | $31.30 | 19500 |
| 2023-04-10 | 30.93 | $31.17 | 31900 |
| 2023-04-06 | 30.81 | $31.03 | 18011 |
| 2023-04-05 | 30.71 | $30.86 | 11900 |
| 2023-04-04 | 30.64 | $30.93 | 12200 |
| 2023-04-03 | 30.53 | $31.10 | 69300 |
| 2023-03-31 | 30.34 | $30.91 | 55700 |
| 2023-03-30 | 30.17 | $30.81 | 23737 |
| 2023-03-29 | 30.00 | $30.51 | 68618 |
| 2023-03-28 | 29.90 | $30.14 | 53129 |
| 2023-03-27 | 29.89 | $30.08 | 40031 |
| 2023-03-24 | 29.90 | $30.10 | 61244 |
| 2023-03-23 | 29.92 | $30.20 | 11300 |
| 2023-03-22 | 29.92 | $30.26 | 11016 |
| 2023-03-21 | 29.90 | $30.39 | 18543 |
| 2023-03-20 | 29.85 | $29.98 | 85141 |
| 2023-03-17 | 29.91 | $29.56 | 100807 |
| 2023-03-16 | 30.14 | $30.00 | 74826 |
| 2023-03-15 | 30.28 | $29.64 | 20700 |
| 2023-03-14 | 30.57 | $30.51 | 21300 |
| 2023-03-13 | 30.65 | $30.24 | 9700 |
| 2023-03-10 | 30.84 | $30.49 | 16100 |
| 2023-03-09 | 30.99 | $30.85 | 62100 |
| 2023-03-08 | 31.06 | $31.12 | 16100 |
| 2023-03-07 | 31.07 | $30.93 | 10800 |
| 2023-03-06 | 31.13 | $31.43 | 13800 |
| 2023-03-03 | 31.05 | $31.46 | 12713 |
| 2023-03-02 | 30.95 | $31.11 | 24000 |
| 2023-03-01 | 30.94 | $31.03 | 13326 |
| 2023-02-28 | 30.95 | $30.80 | 44717 |
| 2023-02-27 | 31.03 | $30.99 | 12300 |
| 2023-02-24 | 31.08 | $30.74 | 53808 |
| 2023-02-23 | 31.21 | $31.11 | 14211 |
| 2023-02-22 | 31.26 | $30.99 | 18300 |
| 2023-02-21 | 31.36 | $31.15 | 67829 |
| 2023-02-17 | 31.42 | $31.40 | 49200 |
| 2023-02-16 | 31.42 | $31.31 | 170800 |
| 2023-02-15 | 31.44 | $31.42 | 19842 |
| 2023-02-14 | 31.43 | $31.50 | 11940 |
| 2023-02-13 | 31.39 | $31.41 | 17200 |
| 2023-02-10 | 31.37 | $31.14 | 14300 |
| 2023-02-09 | 31.42 | $31.22 | 7200 |
| 2023-02-08 | 31.46 | $31.17 | 17220 |
| 2023-02-07 | 31.52 | $31.30 | 31328 |
| 2023-02-06 | 31.54 | $31.04 | 17200 |
| 2023-02-03 | 31.65 | $31.29 | 27900 |
| 2023-02-02 | 31.69 | $31.45 | 25639 |
| 2023-02-01 | 31.68 | $31.60 | 16924 |
| 2023-01-31 | 31.62 | $31.41 | 19042 |
| 2023-01-30 | 31.60 | $31.27 | 35634 |
| 2023-01-27 | 31.60 | $31.40 | 16000 |
| 2023-01-26 | 31.56 | $31.51 | 13600 |
| 2023-01-25 | 31.47 | $31.44 | 16419 |
| 2023-01-24 | 31.36 | $31.37 | 18300 |
| 2023-01-23 | 31.25 | $31.32 | 49204 |
| 2023-01-20 | 31.12 | $31.17 | 39600 |
| 2023-01-19 | 31.01 | $30.96 | 141322 |
| 2023-01-18 | 30.93 | $31.03 | 131300 |
| 2023-01-17 | 30.79 | $31.16 | 49602 |
| 2023-01-13 | 30.59 | $31.08 | 16600 |
| 2023-01-12 | 30.35 | $30.95 | 25714 |
| 2023-01-11 | 30.10 | $30.55 | 23300 |
| 2023-01-10 | 29.92 | $30.33 | 12842 |
| 2023-01-09 | 29.77 | $30.24 | 20923 |
| 2023-01-06 | 29.61 | $30.19 | 11100 |
| 2023-01-05 | 29.43 | $29.57 | 24111 |
| 2023-01-04 | 29.41 | $29.68 | 24600 |
| 2023-01-03 | 29.35 | $29.44 | 59900 |
| 2022-12-30 | 29.35 | $29.25 | 36134 |
| 2022-12-29 | 29.42 | $29.52 | 63100 |
| 2022-12-28 | 29.41 | $29.28 | 58721 |
| 2022-12-27 | 29.48 | $29.49 | 51216 |
| 2022-12-23 | 29.49 | $29.46 | 40042 |
| 2022-12-22 | 29.52 | $29.46 | 64119 |
| 2022-12-21 | 29.56 | $29.63 | 29000 |
| 2022-12-20 | 29.55 | $29.25 | 31915 |
| 2022-12-19 | 29.65 | $29.28 | 25608 |
| 2022-12-16 | 29.76 | $29.27 | 11400 |
| 2022-12-15 | 29.90 | $29.49 | 42700 |
| 2022-12-14 | 30.00 | $29.82 | 27000 |
| 2022-12-13 | 30.01 | $29.96 | 24010 |
| 2022-12-12 | 29.97 | $29.72 | 186920 |
| 2022-12-09 | 29.99 | $29.69 | 85000 |
| 2022-12-08 | 30.01 | $29.62 | 49300 |
| 2022-12-07 | 30.06 | $29.58 | 24400 |
| 2022-12-06 | 30.13 | $29.73 | 31102 |
| 2022-12-05 | 30.15 | $29.76 | 58500 |
| 2022-12-02 | 30.16 | $29.78 | 16100 |
| 2022-12-01 | 30.15 | $29.90 | 21431 |
| 2022-11-30 | 30.09 | $30.04 | 42000 |
| 2022-11-29 | 29.96 | $29.71 | 176900 |
| 2022-11-28 | 29.90 | $29.51 | 48800 |
| 2022-11-25 | 29.88 | $29.78 | 2900 |
| 2022-11-23 | 29.76 | $29.60 | 14043 |
| 2022-11-22 | 29.65 | $29.58 | 42200 |
| 2022-11-21 | 29.51 | $29.24 | 253334 |
| 2022-11-18 | 29.45 | $29.28 | 50410 |
| 2022-11-17 | 29.34 | $29.13 | 43000 |
| 2022-11-16 | 29.24 | $29.06 | 20400 |
| 2022-11-15 | 29.14 | $29.12 | 176900 |
| 2022-11-14 | 28.98 | $29.03 | 32742 |
| 2022-11-11 | 28.81 | $29.23 | 24623 |
| 2022-11-10 | 28.52 | $28.98 | 141000 |
| 2022-11-09 | 28.24 | $28.10 | 26131 |
| 2022-11-08 | 28.17 | $28.33 | 39300 |
| 2022-11-07 | 28.01 | $28.17 | 29019 |
| 2022-11-04 | 27.85 | $28.24 | 50900 |
| 2022-11-03 | 27.64 | $27.45 | 20911 |
| 2022-11-02 | 27.62 | $27.50 | 83000 |
| 2022-11-01 | 27.57 | $27.79 | 48900 |
| 2022-10-31 | 27.42 | $27.51 | 89400 |
| 2022-10-28 | 27.32 | $27.57 | 24500 |
| 2022-10-27 | 27.18 | $27.32 | 50247 |
| 2022-10-26 | 27.09 | $27.47 | 94000 |
| 2022-10-25 | 26.92 | $27.43 | 56800 |
| 2022-10-24 | 26.73 | $27.03 | 18713 |
| 2022-10-21 | 26.63 | $27.00 | 15700 |
| 2022-10-20 | 26.51 | $26.74 | 21700 |
| 2022-10-19 | 26.46 | $26.77 | 213739 |
| 2022-10-18 | 26.38 | $26.86 | 42000 |
| 2022-10-17 | 26.27 | $26.74 | 19500 |
| 2022-10-14 | 26.17 | $26.31 | 24800 |
| 2022-10-13 | 26.20 | $26.60 | 15200 |
| 2022-10-12 | 26.15 | $26.10 | 40400 |
| 2022-10-11 | 26.25 | $26.19 | 16107 |
| 2022-10-10 | 26.35 | $26.49 | 16500 |
| 2022-10-07 | 26.38 | $26.51 | 34900 |
| 2022-10-06 | 26.43 | $26.74 | 19224 |
| 2022-10-05 | 26.42 | $27.06 | 45500 |
| 2022-10-04 | 26.31 | $27.29 | 12213 |
| 2022-10-03 | 26.11 | $26.49 | 25706 |
| 2022-09-30 | 26.14 | $26.03 | 31105 |
| 2022-09-29 | 26.33 | $26.15 | 34225 |
| 2022-09-28 | 26.53 | $26.42 | 239913 |
| 2022-09-27 | 26.70 | $26.17 | 17904 |
| 2022-09-26 | 27.00 | $26.28 | 30600 |
| 2022-09-23 | 27.33 | $26.88 | 141042 |
| 2022-09-22 | 27.56 | $27.44 | 28316 |
| 2022-09-21 | 27.66 | $27.39 | 22900 |
| 2022-09-20 | 27.81 | $27.64 | 49746 |
| 2022-09-19 | 27.91 | $27.97 | 33618 |
| 2022-09-16 | 27.93 | $27.86 | 10000 |
| 2022-09-15 | 27.99 | $27.95 | 14446 |
| 2022-09-14 | 28.04 | $28.12 | 17249 |
| 2022-09-13 | 28.05 | $28.09 | 29900 |
| 2022-09-12 | 28.08 | $28.76 | 86500 |
| 2022-09-09 | 27.90 | $28.36 | 34000 |
| 2022-09-08 | 27.82 | $27.90 | 11000 |
| 2022-09-07 | 27.87 | $27.82 | 6400 |
| 2022-09-06 | 27.95 | $27.70 | 212033 |
| 2022-09-02 | 28.11 | $27.73 | 12105 |
| 2022-09-01 | 28.28 | $27.83 | 30504 |
| 2022-08-31 | 28.47 | $28.05 | 8746 |
| 2022-08-30 | 28.63 | $28.22 | 6311 |
| 2022-08-29 | 28.77 | $28.36 | 10643 |
| 2022-08-26 | 28.90 | $28.44 | 9437 |
| 2022-08-25 | 29.03 | $28.91 | 13438 |
| 2022-08-24 | 29.04 | $28.66 | 25529 |
| 2022-08-23 | 29.12 | $28.72 | 11900 |
| 2022-08-22 | 29.20 | $28.66 | 9003 |
| 2022-08-19 | 29.32 | $28.97 | 22510 |
| 2022-08-18 | 29.36 | $29.15 | 18520 |
| 2022-08-17 | 29.34 | $29.16 | 13800 |
| 2022-08-16 | 29.31 | $29.27 | 14503 |
| 2022-08-15 | 29.23 | $29.16 | 8631 |
| 2022-08-12 | 29.16 | $29.23 | 15800 |
| 2022-08-11 | 29.05 | $29.01 | 11400 |
| 2022-08-10 | 28.99 | $29.08 | 57146 |
| 2022-08-09 | 28.88 | $28.70 | 16921 |
| 2022-08-08 | 28.86 | $28.80 | 213700 |
| 2022-08-05 | 28.81 | $28.80 | 50800 |
| 2022-08-04 | 28.73 | $28.68 | 21800 |
| 2022-08-03 | 28.68 | $28.72 | 19900 |
| 2022-08-02 | 28.60 | $28.60 | 259203 |
| 2022-08-01 | 28.54 | $28.76 | 16000 |
| 2022-07-29 | 28.41 | $28.86 | 47400 |
| 2022-07-28 | 28.22 | $28.57 | 16002 |
| 2022-07-27 | 28.08 | $28.45 | 20200 |
| 2022-07-26 | 27.94 | $28.10 | 12900 |
| 2022-07-25 | 27.89 | $28.30 | 29600 |
| 2022-07-22 | 27.77 | $28.02 | 22109 |
| 2022-07-21 | 27.71 | $28.15 | 82533 |
| 2022-07-20 | 27.61 | $27.99 | 10002 |
| 2022-07-19 | 27.53 | $28.17 | 12400 |
| 2022-07-18 | 27.39 | $27.69 | 63500 |
| 2022-07-15 | 27.38 | $27.63 | 50800 |
| 2022-07-14 | 27.39 | $27.32 | 53244 |
| 2022-07-13 | 27.51 | $27.72 | 22900 |
| 2022-07-12 | 27.53 | $27.84 | 19500 |
| 2022-07-11 | 27.54 | $27.83 | 9000 |
| 2022-07-08 | 27.56 | $27.95 | 24110 |
| 2022-07-07 | 27.55 | $27.97 | 35103 |
| 2022-07-06 | 27.54 | $27.63 | 13600 |
| 2022-07-05 | 27.66 | $27.60 | 14600 |
| 2022-07-01 | 27.81 | $28.07 | 11600 |
| 2022-06-30 | 27.87 | $27.95 | 34300 |
| 2022-06-29 | 27.98 | $28.20 | 41600 |
| 2022-06-28 | 28.05 | $28.23 | 20300 |
| 2022-06-27 | 28.13 | $28.18 | 16900 |
| 2022-06-24 | 28.26 | $28.29 | 22500 |
| 2022-06-23 | 28.40 | $28.32 | 264716 |
| 2022-06-22 | 28.56 | $28.42 | 11817 |
| 2022-06-21 | 28.73 | $28.66 | 12030 |
| 2022-06-17 | 28.88 | $28.34 | 22800 |
| 2022-06-16 | 29.17 | $28.29 | 80603 |
| 2022-06-15 | 29.54 | $29.14 | 9530 |
| 2022-06-14 | 29.74 | $28.86 | 169400 |
| 2022-06-13 | 30.06 | $28.94 | 17532 |
| 2022-06-10 | 30.43 | $29.58 | 10144 |
| 2022-06-09 | 30.68 | $30.12 | 14524 |
| 2022-06-08 | 30.81 | $30.54 | 11136 |
| 2022-06-07 | 30.83 | $30.87 | 14000 |
| 2022-06-06 | 30.74 | $30.83 | 9400 |
| 2022-06-03 | 30.65 | $30.64 | 21300 |
| 2022-06-02 | 30.59 | $30.84 | 43729 |
| 2022-06-01 | 30.44 | $30.50 | 123338 |
| 2022-05-31 | 30.38 | $30.55 | 22030 |
| 2022-05-27 | 30.28 | $30.75 | 18625 |
| 2022-05-26 | 30.09 | $30.50 | 22700 |
| 2022-05-25 | 29.94 | $30.35 | 16300 |
| 2022-05-24 | 29.81 | $30.19 | 20800 |
| 2022-05-23 | 29.70 | $30.29 | 8000 |
| 2022-05-20 | 29.54 | $29.89 | 27100 |
| 2022-05-19 | 29.47 | $29.65 | 20800 |
| 2022-05-18 | 29.46 | $29.64 | 21022 |
| 2022-05-17 | 29.47 | $30.13 | 23412 |
| 2022-05-16 | 29.32 | $29.77 | 12300 |
| 2022-05-13 | 29.26 | $29.68 | 35520 |
| 2022-05-12 | 29.22 | $29.08 | 159800 |
| 2022-05-11 | 29.37 | $29.14 | 35300 |
| 2022-05-10 | 29.55 | $29.28 | 139900 |
| 2022-05-09 | 29.72 | $29.08 | 40415 |
| 2022-05-06 | 30.00 | $29.71 | 91638 |
| 2022-05-05 | 30.14 | $29.91 | 17901 |
| 2022-05-04 | 30.25 | $30.60 | 39200 |
| 2022-05-03 | 30.18 | $30.33 | 22500 |
| 2022-05-02 | 30.17 | $30.12 | 19529 |
| 2022-04-29 | 30.23 | $30.06 | 27011 |
| 2022-04-28 | 30.33 | $30.49 | 67600 |
| 2022-04-27 | 30.32 | $29.96 | 18300 |
| 2022-04-26 | 30.47 | $29.67 | 15615 |
| 2022-04-25 | 30.74 | $30.31 | 20500 |
| 2022-04-22 | 30.88 | $30.44 | 38722 |
| 2022-04-21 | 31.00 | $30.75 | 22332 |
| 2022-04-20 | 31.05 | $31.10 | 60600 |
| 2022-04-19 | 30.99 | $30.98 | 61800 |
| 2022-04-18 | 30.95 | $30.82 | 67000 |
| 2022-04-14 | 30.96 | $30.87 | 118800 |
| 2022-04-13 | 30.95 | $30.79 | 130100 |
| 2022-04-12 | 30.96 | $30.60 | 38604 |
| 2022-04-11 | 31.02 | $30.66 | 17500 |
| 2022-04-08 | 31.08 | $30.90 | 15733 |
| 2022-04-07 | 31.07 | $30.74 | 21100 |
| 2022-04-06 | 31.10 | $30.63 | 12334 |
| 2022-04-05 | 31.17 | $30.88 | 18117 |
| 2022-04-04 | 31.17 | $31.09 | 34500 |
| 2022-04-01 | 31.09 | $31.00 | 41123 |
| 2022-03-31 | 31.02 | $30.69 | 59921 |
| 2022-03-30 | 31.03 | $31.03 | 42911 |
| 2022-03-29 | 30.93 | $31.20 | 34004 |
| 2022-03-28 | 30.74 | $30.89 | 30700 |
| 2022-03-25 | 30.61 | $30.73 | 15047 |
| 2022-03-24 | 30.50 | $30.84 | 46806 |
| 2022-03-23 | 30.32 | $30.57 | 27321 |
| 2022-03-22 | 30.18 | $30.90 | 22424 |
| 2022-03-21 | 29.91 | $30.69 | 28600 |
| 2022-03-18 | 29.65 | $30.62 | 23048 |
| 2022-03-17 | 29.35 | $30.38 | 27637 |
| 2022-03-16 | 29.07 | $30.22 | 23844 |
| 2022-03-15 | 28.79 | $29.53 | 31728 |
| 2022-03-14 | 28.67 | $29.26 | 13500 |
| 2022-03-11 | 28.62 | $28.92 | 29400 |
| 2022-03-10 | 28.68 | $29.04 | 16600 |
| 2022-03-09 | 28.72 | $29.20 | 30000 |
| 2022-03-08 | 28.74 | $28.41 | 15545 |
| 2022-03-07 | 29.02 | $28.24 | 23500 |
| 2022-03-04 | 29.43 | $28.84 | 23100 |
| 2022-03-03 | 29.75 | $29.46 | 11100 |
| 2022-03-02 | 29.95 | $29.89 | 18344 |
| 2022-03-01 | 30.06 | $29.49 | 47100 |
| 2022-02-28 | 30.33 | $30.29 | 14300 |
| 2022-02-25 | 30.41 | $30.45 | 26845 |
| 2022-02-24 | 30.46 | $29.84 | 45400 |
| 2022-02-23 | 30.72 | $30.25 | 19500 |
| 2022-02-22 | 30.90 | $30.39 | 26533 |
| 2022-02-18 | 31.09 | $30.82 | 18122 |
| 2022-02-17 | 31.18 | $30.87 | 388731 |
| 2022-02-16 | 31.27 | $31.34 | 66700 |
| 2022-02-15 | 31.24 | $31.30 | 51900 |
| 2022-02-14 | 31.21 | $30.91 | 149800 |
| 2022-02-11 | 31.29 | $31.06 | 417226 |
| 2022-02-10 | 31.34 | $31.49 | 26301 |
| 2022-02-09 | 31.27 | $31.74 | 18100 |
| 2022-02-08 | 31.09 | $31.41 | 39700 |
| 2022-02-07 | 30.99 | $31.13 | 14200 |
| 2022-02-04 | 30.95 | $31.05 | 18700 |
| 2022-02-03 | 30.93 | $30.99 | 26400 |
| 2022-02-02 | 30.92 | $31.25 | 77301 |
| 2022-02-01 | 30.83 | $31.11 | 15400 |
| 2022-01-31 | 30.76 | $30.94 | 31000 |
| 2022-01-28 | 30.74 | $30.70 | 19129 |
| 2022-01-27 | 30.78 | $30.72 | 54613 |
| 2022-01-26 | 30.84 | $30.47 | 14932 |
| 2022-01-25 | 30.98 | $30.51 | 25800 |
| 2022-01-24 | 31.14 | $30.56 | 51046 |
| 2022-01-21 | 31.33 | $30.78 | 45821 |
| 2022-01-20 | 31.48 | $31.12 | 85004 |
| 2022-01-19 | 31.55 | $31.31 | 58400 |
| 2022-01-18 | 31.57 | $31.32 | 34200 |
| 2022-01-14 | 31.59 | $31.56 | 55200 |
| 2022-01-13 | 31.54 | $31.46 | 20300 |
| 2022-01-12 | 31.50 | $31.60 | 72200 |
| 2022-01-11 | 31.40 | $31.44 | 26606 |
| 2022-01-10 | 31.33 | $31.18 | 15000 |
| 2022-01-07 | 31.32 | $31.33 | 100402 |
| 2022-01-06 | 31.25 | $31.20 | 17400 |
| 2022-01-05 | 31.21 | $31.23 | 7840 |
| 2022-01-04 | 31.14 | $31.37 | 8700 |
| 2022-01-03 | 31.01 | $31.12 | 6230 |
| 2021-12-31 | 30.93 | $30.81 | 7600 |
| 2021-12-30 | 30.93 | $30.89 | 27300 |
| 2021-12-29 | 30.90 | $30.92 | 16100 |
| 2021-12-28 | 30.85 | $30.96 | 12000 |
| 2021-12-27 | 30.77 | $30.93 | 10727 |
| 2021-12-23 | 30.68 | $30.89 | 62300 |
| 2021-12-22 | 30.59 | $30.76 | 22843 |
| 2021-12-21 | 30.51 | $30.64 | 15900 |
| 2021-12-20 | 30.45 | $30.36 | 21200 |
| 2021-12-17 | 30.47 | $30.45 | 4900 |
| 2021-12-16 | 30.47 | $30.68 | 21014 |
| 2021-12-15 | 30.39 | $30.72 | 15344 |
| 2021-12-14 | 30.28 | $30.32 | 10000 |
| 2021-12-13 | 30.28 | $30.34 | 9546 |
| 2021-12-10 | 30.27 | $30.52 | 12925 |
| 2021-12-09 | 30.20 | $30.50 | 25607 |
| 2021-12-08 | 30.12 | $30.68 | 6423 |
| 2021-12-07 | 29.98 | $30.69 | 9123 |
| 2021-12-06 | 29.80 | $30.18 | 14729 |
| 2021-12-03 | 29.75 | $29.81 | 9400 |
| 2021-12-02 | 29.81 | $29.87 | 10913 |
| 2021-12-01 | 29.86 | $29.46 | 14831 |
| 2021-11-30 | 30.07 | $29.52 | 13400 |
| 2021-11-29 | 30.31 | $29.89 | 8700 |
| 2021-11-26 | 30.48 | $29.66 | 2600 |
| 2021-11-24 | 30.76 | $30.63 | 8933 |
| 2021-11-23 | 30.80 | $30.71 | 9300 |
| 2021-11-22 | 30.83 | $30.58 | 14033 |
| 2021-11-19 | 30.90 | $30.56 | 11223 |
| 2021-11-18 | 30.98 | $30.76 | 19514 |
| 2021-11-17 | 31.03 | $30.76 | 85147 |
| 2021-11-16 | 31.07 | $30.98 | 4200 |
| 2021-11-15 | 31.06 | $30.97 | 16100 |
| 2021-11-12 | 31.04 | $31.01 | 16600 |
| 2021-11-11 | 31.01 | $30.94 | 11300 |
| 2021-11-10 | 30.99 | $30.74 | 14500 |
| 2021-11-09 | 31.02 | $30.87 | 15900 |
| 2021-11-08 | 31.01 | $30.98 | 9126 |
| 2021-11-05 | 30.96 | $31.01 | 11307 |
| 2021-11-04 | 30.90 | $30.95 | 20629 |
| 2021-11-03 | 30.83 | $30.96 | 42301 |
| 2021-11-02 | 30.74 | $30.81 | 9725 |
| 2021-11-01 | 30.67 | $30.81 | 10900 |
| 2021-10-29 | 30.60 | $30.57 | 13225 |
| 2021-10-28 | 30.57 | $30.62 | 8400 |
| 2021-10-27 | 30.53 | $30.49 | 133700 |
| 2021-10-26 | 30.52 | $30.63 | 9600 |
| 2021-10-25 | 30.45 | $30.55 | 12700 |
| 2021-10-22 | 30.41 | $30.59 | 20000 |
| 2021-10-21 | 30.33 | $30.47 | 9246 |
| 2021-10-20 | 30.28 | $30.57 | 19309 |
| 2021-10-19 | 30.19 | $30.51 | 18839 |
| 2021-10-18 | 30.09 | $30.43 | 8000 |
| 2021-10-15 | 30.01 | $30.57 | 10826 |
| 2021-10-14 | 29.86 | $30.40 | 6339 |
| 2021-10-13 | 29.74 | $30.13 | 11800 |
| 2021-10-12 | 29.69 | $29.99 | 15025 |
| 2021-10-11 | 29.68 | $29.98 | 14600 |
| 2021-10-08 | 29.67 | $29.95 | 11900 |
| 2021-10-07 | 29.67 | $29.96 | 7403 |
| 2021-10-06 | 29.69 | $29.76 | 10500 |
| 2021-10-05 | 29.77 | $29.87 | 5600 |
| 2021-10-04 | 29.85 | $29.69 | 13810 |
| 2021-10-01 | 30.01 | $29.95 | 5722 |
| 2021-09-30 | 30.13 | $29.85 | 16000 |
| 2021-09-29 | 30.31 | $30.07 | 14641 |
| 2021-09-28 | 30.46 | $29.98 | 22900 |
| 2021-09-27 | 30.69 | $30.46 | 5800 |
| 2021-09-24 | 30.82 | $30.45 | 12800 |
| 2021-09-23 | 30.98 | $31.14 | 12600 |
| 2021-09-22 | 30.95 | $30.92 | 7734 |
| 2021-09-21 | 31.00 | $30.68 | 16522 |
| 2021-09-20 | 31.13 | $30.47 | 10431 |
| 2021-09-17 | 31.36 | $31.06 | 12100 |
| 2021-09-16 | 31.45 | $31.41 | 6144 |
| 2021-09-15 | 31.45 | $31.41 | 7800 |
| 2021-09-14 | 31.45 | $31.39 | 6611 |
| 2021-09-13 | 31.46 | $31.51 | 13517 |
| 2021-09-10 | 31.42 | $31.23 | 8100 |
| 2021-09-09 | 31.47 | $31.34 | 8900 |
| 2021-09-08 | 31.49 | $31.44 | 5500 |
| 2021-09-07 | 31.48 | $31.63 | 7600 |
| 2021-09-03 | 31.40 | $31.58 | 9143 |
| 2021-09-02 | 31.32 | $31.45 | 7531 |
| 2021-09-01 | 31.27 | $31.36 | 3800 |
| 2021-08-31 | 31.23 | $31.18 | 10700 |
| 2021-08-30 | 31.24 | $31.25 | 9003 |
| 2021-08-27 | 31.23 | $31.19 | 7800 |
| 2021-08-26 | 31.23 | $31.02 | 11210 |
| 2021-08-25 | 31.29 | $31.17 | 9135 |
| 2021-08-24 | 31.31 | $31.18 | 6400 |
| 2021-08-23 | 31.33 | $31.18 | 13100 |
| 2021-08-20 | 31.36 | $31.11 | 9300 |
| 2021-08-19 | 31.41 | $31.04 | 11800 |
| 2021-08-18 | 31.49 | $31.23 | 13900 |
| 2021-08-17 | 31.52 | $31.36 | 15100 |
| 2021-08-16 | 31.52 | $31.49 | 9700 |
| 2021-08-13 | 31.47 | $31.57 | 11627 |
| 2021-08-12 | 31.38 | $31.55 | 11207 |
| 2021-08-11 | 31.28 | $31.48 | 6400 |
| 2021-08-10 | 31.17 | $31.30 | 9041 |
| 2021-08-09 | 31.10 | $31.17 | 9900 |
| 2021-08-06 | 31.05 | $31.10 | 9400 |
| 2021-08-05 | 31.01 | $31.10 | 7900 |
| 2021-08-04 | 30.96 | $31.02 | 4100 |
| 2021-08-03 | 30.92 | $31.09 | 10624 |
| 2021-08-02 | 30.85 | $30.91 | 4312 |
| 2021-07-30 | 30.83 | $30.85 | 5300 |
| 2021-07-29 | 30.82 | $30.98 | 5700 |
| 2021-07-28 | 30.76 | $30.92 | 15800 |
| 2021-07-27 | 30.71 | $30.80 | 9600 |
| 2021-07-26 | 30.70 | $30.93 | 10703 |
| 2021-07-23 | 30.63 | $30.93 | 12600 |
| 2021-07-22 | 30.56 | $30.74 | 6700 |
| 2021-07-21 | 30.53 | $30.76 | 11221 |
| 2021-07-20 | 30.50 | $30.44 | 12800 |
| 2021-07-19 | 30.56 | $30.12 | 12112 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.07
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.71
Average
53.29
Maximum
73.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.07 | $46.29 | 180947 |
| 2026-07-16 | 52.49 | $46.54 | 59300 |
| 2026-07-15 | 52.98 | $46.59 | 46500 |
| 2026-07-14 | 51.44 | $46.41 | 62400 |
| 2026-07-13 | 49.61 | $46.20 | 60111 |
| 2026-07-10 | 52.10 | $46.48 | 43500 |
| 2026-07-09 | 49.16 | $46.14 | 31723 |
| 2026-07-08 | 48.19 | $46.03 | 77922 |
| 2026-07-07 | 51.88 | $46.46 | 42700 |
| 2026-07-06 | 56.17 | $46.91 | 87432 |
| 2026-07-02 | 53.15 | $46.54 | 77710 |
| 2026-07-01 | 49.77 | $46.16 | 79600 |
| 2026-06-30 | 49.95 | $46.18 | 40126 |
| 2026-06-29 | 49.16 | $46.09 | 159617 |
| 2026-06-26 | 46.69 | $45.81 | 153200 |
| 2026-06-25 | 47.47 | $45.91 | 156600 |
| 2026-06-24 | 50.62 | $46.30 | 97417 |
| 2026-06-23 | 51.12 | $46.36 | 139605 |
| 2026-06-22 | 57.44 | $47.07 | 66300 |
| 2026-06-18 | 56.72 | $46.97 | 47200 |
| 2026-06-17 | 55.88 | $46.85 | 52500 |
| 2026-06-16 | 58.03 | $47.09 | 52301 |
| 2026-06-15 | 56.09 | $46.80 | 110418 |
| 2026-06-12 | 55.20 | $46.67 | 87300 |
| 2026-06-11 | 53.84 | $46.47 | 93200 |
| 2026-06-10 | 45.06 | $45.36 | 73700 |
| 2026-06-09 | 48.79 | $45.83 | 78122 |
| 2026-06-08 | 47.92 | $45.73 | 36008 |
| 2026-06-05 | 46.98 | $45.62 | 88216 |
| 2026-06-04 | 54.69 | $46.52 | 66800 |
| 2026-06-03 | 52.55 | $46.26 | 199400 |
| 2026-06-02 | 55.21 | $46.54 | 132900 |
| 2026-06-01 | 53.70 | $46.35 | 95900 |
| 2026-05-29 | 57.70 | $46.76 | 81810 |
| 2026-05-28 | 57.48 | $46.73 | 108500 |
| 2026-05-27 | 58.34 | $46.82 | 94500 |
| 2026-05-26 | 58.71 | $46.86 | 78443 |
| 2026-05-22 | 56.05 | $46.46 | 110100 |
| 2026-05-21 | 56.57 | $46.52 | 790700 |
| 2026-05-20 | 55.38 | $46.34 | 85900 |
| 2026-05-19 | 51.40 | $45.77 | 144935 |
| 2026-05-18 | 54.14 | $46.11 | 75847 |
| 2026-05-15 | 51.85 | $45.79 | 43800 |
| 2026-05-14 | 57.01 | $46.40 | 39549 |
| 2026-05-13 | 56.61 | $46.34 | 127700 |
| 2026-05-12 | 54.58 | $46.04 | 54704 |
| 2026-05-11 | 55.82 | $46.19 | 184500 |
| 2026-05-08 | 55.69 | $46.17 | 73200 |
| 2026-05-07 | 53.79 | $45.87 | 109104 |
| 2026-05-06 | 57.54 | $46.35 | 116017 |
| 2026-05-05 | 52.13 | $45.53 | 118840 |
| 2026-05-04 | 46.62 | $44.83 | 76900 |
| 2026-05-01 | 51.18 | $45.40 | 324541 |
| 2026-04-30 | 51.43 | $45.43 | 178208 |
| 2026-04-29 | 47.51 | $44.95 | 125324 |
| 2026-04-28 | 51.37 | $45.42 | 160944 |
| 2026-04-27 | 51.29 | $45.41 | 104500 |
| 2026-04-24 | 51.06 | $45.38 | 88311 |
| 2026-04-23 | 51.60 | $45.45 | 106000 |
| 2026-04-22 | 53.27 | $45.67 | 71200 |
| 2026-04-21 | 52.74 | $45.59 | 84800 |
| 2026-04-20 | 58.85 | $46.36 | 66016 |
| 2026-04-17 | 59.61 | $46.45 | 128225 |
| 2026-04-16 | 57.14 | $46.03 | 192512 |
| 2026-04-15 | 57.70 | $46.10 | 59600 |
| 2026-04-14 | 58.24 | $46.17 | 74200 |
| 2026-04-13 | 57.97 | $46.12 | 121707 |
| 2026-04-10 | 57.35 | $46.00 | 45812 |
| 2026-04-09 | 56.48 | $45.83 | 139049 |
| 2026-04-08 | 57.53 | $45.99 | 295200 |
| 2026-04-07 | 50.04 | $44.63 | 120154 |
| 2026-04-06 | 50.79 | $44.75 | 91400 |
| 2026-04-02 | 49.16 | $44.48 | 84307 |
| 2026-04-01 | 49.86 | $44.60 | 154521 |
| 2026-03-31 | 46.94 | $44.11 | 92520 |
| 2026-03-30 | 38.78 | $42.93 | 115800 |
| 2026-03-27 | 37.94 | $42.82 | 67000 |
| 2026-03-26 | 39.39 | $43.13 | 145600 |
| 2026-03-25 | 43.82 | $43.99 | 76105 |
| 2026-03-24 | 39.46 | $43.41 | 186900 |
| 2026-03-23 | 39.31 | $43.39 | 472500 |
| 2026-03-20 | 33.59 | $42.68 | 190000 |
| 2026-03-19 | 39.99 | $43.95 | 179700 |
| 2026-03-18 | 40.74 | $44.08 | 149800 |
| 2026-03-17 | 44.28 | $44.66 | 394200 |
| 2026-03-16 | 42.82 | $44.48 | 108700 |
| 2026-03-13 | 37.44 | $43.86 | 101400 |
| 2026-03-12 | 40.28 | $44.35 | 177500 |
| 2026-03-11 | 44.41 | $44.98 | 165237 |
| 2026-03-10 | 44.82 | $45.04 | 139000 |
| 2026-03-09 | 43.82 | $44.92 | 201213 |
| 2026-03-06 | 42.34 | $44.74 | 123523 |
| 2026-03-05 | 43.43 | $44.92 | 127300 |
| 2026-03-04 | 50.03 | $45.89 | 333800 |
| 2026-03-03 | 45.75 | $45.36 | 180943 |
| 2026-03-02 | 58.86 | $46.81 | 83227 |
| 2026-02-27 | 69.41 | $47.62 | 244725 |
| 2026-02-26 | 70.45 | $47.69 | 158900 |
| 2026-02-25 | 70.88 | $47.72 | 119930 |
| 2026-02-24 | 68.30 | $47.30 | 90200 |
| 2026-02-23 | 66.97 | $47.10 | 95626 |
| 2026-02-20 | 68.74 | $47.23 | 99500 |
| 2026-02-19 | 66.05 | $46.82 | 93800 |
| 2026-02-18 | 67.26 | $46.91 | 187930 |
| 2026-02-17 | 66.55 | $46.80 | 251917 |
| 2026-02-13 | 65.11 | $46.58 | 311933 |
| 2026-02-12 | 66.60 | $46.70 | 180300 |
| 2026-02-11 | 69.22 | $46.91 | 168843 |
| 2026-02-10 | 68.43 | $46.77 | 137220 |
| 2026-02-09 | 67.76 | $46.65 | 74925 |
| 2026-02-06 | 65.37 | $46.24 | 136000 |
| 2026-02-05 | 57.66 | $45.18 | 144600 |
| 2026-02-04 | 66.86 | $45.87 | 313100 |
| 2026-02-03 | 64.61 | $45.58 | 351400 |
| 2026-02-02 | 65.63 | $45.65 | 53300 |
| 2026-01-30 | 62.66 | $45.28 | 51900 |
| 2026-01-29 | 63.79 | $45.36 | 146716 |
| 2026-01-28 | 61.30 | $45.06 | 96847 |
| 2026-01-27 | 69.32 | $45.59 | 88115 |
| 2026-01-26 | 65.61 | $45.13 | 115800 |
| 2026-01-23 | 65.17 | $45.08 | 120500 |
| 2026-01-22 | 65.33 | $45.09 | 488600 |
| 2026-01-21 | 63.93 | $44.92 | 227248 |
| 2026-01-20 | 59.43 | $44.43 | 229800 |
| 2026-01-16 | 71.94 | $45.15 | 131700 |
| 2026-01-15 | 70.98 | $45.03 | 257800 |
| 2026-01-14 | 70.82 | $45.01 | 76434 |
| 2026-01-13 | 69.04 | $44.79 | 74900 |
| 2026-01-12 | 73.07 | $45.00 | 83800 |
| 2026-01-09 | 71.73 | $44.82 | 79200 |
| 2026-01-08 | 68.11 | $44.39 | 80100 |
| 2026-01-07 | 66.70 | $44.24 | 122413 |
| 2026-01-06 | 67.84 | $44.30 | 123100 |
| 2026-01-05 | 67.49 | $44.26 | 309900 |
| 2026-01-02 | 64.54 | $43.94 | 180400 |
| 2025-12-31 | 60.26 | $43.54 | 58300 |
| 2025-12-30 | 62.41 | $43.66 | 268000 |
| 2025-12-29 | 60.51 | $43.49 | 116600 |
| 2025-12-26 | 62.63 | $43.61 | 31829 |
| 2025-12-24 | 63.87 | $43.68 | 61008 |
| 2025-12-23 | 63.57 | $43.65 | 86500 |
| 2025-12-22 | 61.81 | $43.47 | 101300 |
| 2025-12-19 | 62.94 | $43.54 | 267400 |
| 2025-12-18 | 59.09 | $43.16 | 106300 |
| 2025-12-17 | 56.37 | $42.92 | 155839 |
| 2025-12-16 | 56.52 | $42.93 | 202106 |
| 2025-12-15 | 61.61 | $43.26 | 196433 |
| 2025-12-12 | 59.29 | $43.04 | 223500 |
| 2025-12-11 | 59.29 | $43.04 | 119400 |
| 2025-12-10 | 58.67 | $42.98 | 116900 |
| 2025-12-09 | 56.92 | $42.81 | 122500 |
| 2025-12-08 | 56.61 | $42.78 | 71300 |
| 2025-12-05 | 56.51 | $42.77 | 149204 |
| 2025-12-04 | 59.06 | $42.97 | 95541 |
| 2025-12-03 | 56.94 | $42.74 | 120710 |
| 2025-12-02 | 56.09 | $42.65 | 79100 |
| 2025-12-01 | 55.54 | $42.59 | 128400 |
| 2025-11-28 | 57.85 | $42.79 | 37402 |
| 2025-11-26 | 57.00 | $42.69 | 103100 |
| 2025-11-25 | 52.64 | $42.21 | 206900 |
| 2025-11-24 | 50.15 | $41.96 | 176813 |
| 2025-11-21 | 50.15 | $41.96 | 115800 |
| 2025-11-20 | 42.61 | $41.27 | 153822 |
| 2025-11-19 | 47.23 | $41.74 | 105943 |
| 2025-11-18 | 45.56 | $41.60 | 118000 |
| 2025-11-17 | 50.43 | $42.05 | 84100 |
| 2025-11-14 | 54.37 | $42.37 | 112000 |
| 2025-11-13 | 56.46 | $42.53 | 197000 |
| 2025-11-12 | 64.06 | $43.05 | 89300 |
| 2025-11-11 | 59.59 | $42.60 | 60100 |
| 2025-11-10 | 57.93 | $42.45 | 37929 |
| 2025-11-07 | 52.35 | $42.00 | 64400 |
| 2025-11-06 | 49.53 | $41.80 | 179047 |
| 2025-11-05 | 53.28 | $42.05 | 367226 |
| 2025-11-04 | 50.12 | $41.83 | 238345 |
| 2025-11-03 | 53.39 | $42.04 | 264700 |
| 2025-10-31 | 51.83 | $41.93 | 61700 |
| 2025-10-30 | 54.35 | $42.09 | 128809 |
| 2025-10-29 | 55.31 | $42.15 | 78537 |
| 2025-10-28 | 59.28 | $42.39 | 61200 |
| 2025-10-27 | 63.04 | $42.60 | 102900 |
| 2025-10-24 | 59.30 | $42.28 | 122700 |
| 2025-10-23 | 58.81 | $42.24 | 313500 |
| 2025-10-22 | 57.07 | $42.10 | 70539 |
| 2025-10-21 | 55.81 | $42.00 | 68748 |
| 2025-10-20 | 57.41 | $42.10 | 74600 |
| 2025-10-17 | 54.42 | $41.86 | 88600 |
| 2025-10-16 | 54.72 | $41.88 | 185227 |
| 2025-10-15 | 53.23 | $41.76 | 102109 |
| 2025-10-14 | 51.85 | $41.65 | 316000 |
| 2025-10-13 | 48.57 | $41.40 | 283612 |
| 2025-10-10 | 44.87 | $41.14 | 129235 |
| 2025-10-09 | 53.80 | $41.77 | 196226 |
| 2025-10-08 | 59.32 | $42.08 | 123009 |
| 2025-10-07 | 58.54 | $42.02 | 319600 |
| 2025-10-06 | 61.73 | $42.19 | 69300 |
| 2025-10-03 | 62.11 | $42.21 | 96400 |
| 2025-10-02 | 58.34 | $41.90 | 128800 |
| 2025-10-01 | 59.06 | $41.94 | 401800 |
| 2025-09-30 | 57.31 | $41.80 | 674346 |
| 2025-09-29 | 53.98 | $41.55 | 233438 |
| 2025-09-26 | 55.12 | $41.62 | 59200 |
| 2025-09-25 | 50.09 | $41.27 | 132900 |
| 2025-09-24 | 56.06 | $41.62 | 61700 |
| 2025-09-23 | 56.99 | $41.67 | 86713 |
| 2025-09-22 | 58.64 | $41.76 | 514200 |
| 2025-09-19 | 58.51 | $41.75 | 40532 |
| 2025-09-18 | 58.39 | $41.74 | 217200 |
| 2025-09-17 | 58.27 | $41.73 | 46100 |
| 2025-09-16 | 59.53 | $41.81 | 91200 |
| 2025-09-15 | 62.58 | $42.00 | 31300 |
| 2025-09-12 | 60.56 | $41.80 | 36900 |
| 2025-09-11 | 64.19 | $42.02 | 90425 |
| 2025-09-10 | 59.83 | $41.60 | 43837 |
| 2025-09-09 | 60.32 | $41.63 | 44300 |
| 2025-09-08 | 61.46 | $41.70 | 48100 |
| 2025-09-05 | 58.15 | $41.39 | 69900 |
| 2025-09-04 | 57.81 | $41.36 | 48300 |
| 2025-09-03 | 54.36 | $41.06 | 55221 |
| 2025-09-02 | 54.50 | $41.07 | 82418 |
| 2025-08-29 | 57.33 | $41.27 | 39740 |
| 2025-08-28 | 58.05 | $41.32 | 60404 |
| 2025-08-27 | 58.46 | $41.35 | 53744 |
| 2025-08-26 | 60.10 | $41.47 | 66721 |
| 2025-08-25 | 61.05 | $41.54 | 100738 |
| 2025-08-22 | 69.19 | $42.09 | 28901 |
| 2025-08-21 | 65.72 | $41.65 | 43600 |
| 2025-08-20 | 67.70 | $41.77 | 45137 |
| 2025-08-19 | 66.08 | $41.57 | 40639 |
| 2025-08-18 | 65.25 | $41.47 | 31137 |
| 2025-08-15 | 65.71 | $41.50 | 52000 |
| 2025-08-14 | 64.77 | $41.38 | 60300 |
| 2025-08-13 | 64.54 | $41.35 | 51227 |
| 2025-08-12 | 63.17 | $41.17 | 100413 |
| 2025-08-11 | 60.08 | $40.79 | 55511 |
| 2025-08-08 | 60.85 | $40.85 | 252500 |
| 2025-08-07 | 58.85 | $40.61 | 110234 |
| 2025-08-06 | 56.39 | $40.33 | 59500 |
| 2025-08-05 | 54.06 | $40.08 | 27640 |
| 2025-08-04 | 53.40 | $40.01 | 42200 |
| 2025-08-01 | 47.77 | $39.46 | 53300 |
| 2025-07-31 | 49.53 | $39.63 | 71911 |
| 2025-07-30 | 52.10 | $39.87 | 51000 |
| 2025-07-29 | 55.27 | $40.15 | 30824 |
| 2025-07-28 | 54.71 | $40.09 | 72700 |
| 2025-07-25 | 61.29 | $40.63 | 44510 |
| 2025-07-24 | 61.42 | $40.64 | 70101 |
| 2025-07-23 | 64.68 | $40.89 | 101300 |
| 2025-07-22 | 57.48 | $40.05 | 74430 |
| 2025-07-21 | 54.66 | $39.78 | 1.1M |
| 2025-07-18 | 51.96 | $39.54 | 94446 |
| 2025-07-17 | 53.60 | $39.67 | 47834 |
| 2025-07-16 | 52.51 | $39.57 | 42618 |
| 2025-07-15 | 50.51 | $39.39 | 85600 |
| 2025-07-14 | 55.97 | $39.83 | 128722 |
| 2025-07-11 | 56.37 | $39.86 | 298632 |
| 2025-07-10 | 59.28 | $40.08 | 65100 |
| 2025-07-09 | 59.28 | $40.08 | 83229 |
| 2025-07-08 | 56.62 | $39.79 | 55500 |
| 2025-07-07 | 54.16 | $39.54 | 50901 |
| 2025-07-03 | 58.44 | $39.88 | 97500 |
| 2025-07-02 | 57.88 | $39.82 | 127300 |
| 2025-07-01 | 56.59 | $39.68 | 55931 |
| 2025-06-30 | 56.40 | $39.66 | 72318 |
| 2025-06-27 | 56.97 | $39.71 | 104400 |
| 2025-06-26 | 53.61 | $39.33 | 537900 |
| 2025-06-25 | 49.89 | $38.95 | 45700 |
| 2025-06-24 | 59.27 | $39.74 | 88900 |
| 2025-06-23 | 56.52 | $39.46 | 82500 |
| 2025-06-20 | 53.88 | $39.21 | 27230 |
| 2025-06-18 | 57.04 | $39.45 | 94500 |
| 2025-06-17 | 55.06 | $39.26 | 73327 |
| 2025-06-16 | 62.73 | $39.79 | 70800 |
| 2025-06-13 | 61.78 | $39.69 | 44500 |
| 2025-06-12 | 67.71 | $40.05 | 50200 |
| 2025-06-11 | 66.17 | $39.87 | 72321 |
| 2025-06-10 | 65.56 | $39.80 | 54433 |
| 2025-06-09 | 65.39 | $39.78 | 50100 |
| 2025-06-06 | 65.39 | $39.78 | 82400 |
| 2025-06-05 | 64.44 | $39.66 | 108924 |
| 2025-06-04 | 64.37 | $39.65 | 71900 |
| 2025-06-03 | 63.70 | $39.56 | 63002 |
| 2025-06-02 | 66.34 | $39.76 | 207000 |
| 2025-05-30 | 63.92 | $39.42 | 56200 |
| 2025-05-29 | 63.18 | $39.32 | 369222 |
| 2025-05-28 | 62.67 | $39.25 | 69400 |
| 2025-05-27 | 66.27 | $39.54 | 166549 |
| 2025-05-23 | 63.68 | $39.16 | 97700 |
| 2025-05-22 | 62.96 | $39.06 | 89323 |
| 2025-05-21 | 65.15 | $39.24 | 143500 |
| 2025-05-20 | 67.63 | $39.44 | 299100 |
| 2025-05-19 | 66.22 | $39.21 | 103600 |
| 2025-05-16 | 64.31 | $38.91 | 41712 |
| 2025-05-15 | 63.32 | $38.76 | 99037 |
| 2025-05-14 | 60.25 | $38.32 | 109300 |
| 2025-05-13 | 62.16 | $38.49 | 74033 |
| 2025-05-12 | 62.82 | $38.55 | 121700 |
| 2025-05-09 | 61.58 | $38.36 | 83523 |
| 2025-05-08 | 60.93 | $38.26 | 1.4M |
| 2025-05-07 | 61.63 | $38.33 | 87500 |
| 2025-05-06 | 62.60 | $38.43 | 42400 |
| 2025-05-05 | 62.26 | $38.37 | 34000 |
| 2025-05-02 | 61.87 | $38.30 | 29200 |
| 2025-05-01 | 58.75 | $37.75 | 47600 |
| 2025-04-30 | 60.03 | $37.90 | 85100 |
| 2025-04-29 | 60.78 | $37.99 | 131104 |
| 2025-04-28 | 59.99 | $37.84 | 58500 |
| 2025-04-25 | 58.39 | $37.54 | 78900 |
| 2025-04-24 | 58.18 | $37.50 | 91606 |
| 2025-04-23 | 56.44 | $37.17 | 68600 |
| 2025-04-22 | 55.86 | $37.06 | 139100 |
| 2025-04-21 | 51.82 | $36.33 | 30000 |
| 2025-04-17 | 52.70 | $36.47 | 34200 |
| 2025-04-16 | 50.65 | $36.11 | 49400 |
| 2025-04-15 | 50.65 | $36.11 | 224002 |
| 2025-04-14 | 48.59 | $35.74 | 136338 |
| 2025-04-11 | 47.00 | $35.46 | 1.2M |
| 2025-04-10 | 40.42 | $34.41 | 119000 |
| 2025-04-09 | 44.14 | $35.16 | 144601 |
| 2025-04-08 | 23.71 | $32.86 | 55830 |
| 2025-04-07 | 24.33 | $33.03 | 178921 |
| 2025-04-04 | 26.82 | $33.66 | 69241 |
| 2025-04-03 | 44.10 | $36.20 | 44800 |
| 2025-04-02 | 52.28 | $36.85 | 151100 |
| 2025-04-01 | 51.36 | $36.78 | 33800 |
| 2025-03-31 | 51.50 | $36.79 | 67046 |
| 2025-03-28 | 52.82 | $36.89 | 25500 |
| 2025-03-27 | 57.59 | $37.23 | 96400 |
| 2025-03-26 | 58.18 | $37.27 | 226800 |
| 2025-03-25 | 60.99 | $37.46 | 118900 |
| 2025-03-24 | 59.11 | $37.27 | 364711 |
| 2025-03-21 | 58.62 | $37.22 | 22600 |
| 2025-03-20 | 60.00 | $37.32 | 63217 |
| 2025-03-19 | 64.03 | $37.60 | 47400 |
| 2025-03-18 | 63.11 | $37.49 | 29700 |
| 2025-03-17 | 62.94 | $37.47 | 33000 |
| 2025-03-14 | 60.34 | $37.16 | 122100 |
| 2025-03-13 | 54.67 | $36.58 | 32100 |
| 2025-03-12 | 56.39 | $36.71 | 49124 |
| 2025-03-11 | 53.85 | $36.47 | 104423 |
| 2025-03-10 | 57.14 | $36.72 | 41614 |
| 2025-03-07 | 66.21 | $37.31 | 91300 |
| 2025-03-06 | 61.38 | $36.82 | 135918 |
| 2025-03-05 | 65.95 | $37.07 | 42800 |
| 2025-03-04 | 61.10 | $36.63 | 343300 |
| 2025-03-03 | 67.32 | $36.93 | 39116 |
| 2025-02-28 | 65.07 | $36.73 | 78226 |
| 2025-02-27 | 62.88 | $36.55 | 221900 |
| 2025-02-26 | 63.72 | $36.59 | 128442 |
| 2025-02-25 | 64.34 | $36.62 | 36423 |
| 2025-02-24 | 61.65 | $36.39 | 54023 |
| 2025-02-21 | 61.04 | $36.34 | 36600 |
| 2025-02-20 | 62.35 | $36.41 | 42313 |
| 2025-02-19 | 63.09 | $36.45 | 26236 |
| 2025-02-18 | 72.19 | $36.90 | 30600 |
| 2025-02-14 | 69.08 | $36.57 | 27846 |
| 2025-02-13 | 69.76 | $36.60 | 33617 |
| 2025-02-12 | 68.49 | $36.47 | 36349 |
| 2025-02-11 | 67.09 | $36.33 | 163539 |
| 2025-02-10 | 65.84 | $36.21 | 151300 |
| 2025-02-07 | 62.60 | $35.92 | 17100 |
| 2025-02-06 | 66.75 | $36.12 | 23823 |
| 2025-02-05 | 64.87 | $35.95 | 15837 |
| 2025-02-04 | 62.25 | $35.73 | 61844 |
| 2025-02-03 | 60.86 | $35.62 | 34600 |
| 2025-01-31 | 64.77 | $35.81 | 21300 |
| 2025-01-30 | 70.43 | $36.06 | 1.3M |
| 2025-01-29 | 66.54 | $35.71 | 139500 |
| 2025-01-28 | 65.30 | $35.61 | 57600 |
| 2025-01-27 | 63.10 | $35.44 | 75300 |
| 2025-01-24 | 62.57 | $35.40 | 29828 |
| 2025-01-23 | 62.57 | $35.40 | 28304 |
| 2025-01-22 | 58.22 | $35.08 | 58422 |
| 2025-01-21 | 61.39 | $35.23 | 46100 |
| 2025-01-17 | 57.10 | $34.94 | 18800 |
| 2025-01-16 | 53.17 | $34.71 | 37924 |
| 2025-01-15 | 51.90 | $34.64 | 172800 |
| 2025-01-14 | 44.06 | $34.26 | 102526 |
| 2025-01-13 | 43.83 | $34.25 | 19100 |
| 2025-01-10 | 44.88 | $34.31 | 42246 |
| 2025-01-08 | 49.98 | $34.58 | 16702 |
| 2025-01-07 | 50.79 | $34.62 | 44912 |
| 2025-01-06 | 49.82 | $34.57 | 36900 |
| 2025-01-03 | 47.47 | $34.45 | 35400 |
| 2025-01-02 | 46.27 | $34.39 | 35600 |
| 2024-12-31 | 46.07 | $34.38 | 70100 |
| 2024-12-30 | 43.13 | $34.23 | 37100 |
| 2024-12-27 | 44.83 | $34.34 | 20000 |
| 2024-12-26 | 46.09 | $34.42 | 20900 |
| 2024-12-24 | 46.56 | $34.45 | 4335 |
| 2024-12-23 | 43.49 | $34.28 | 25700 |
| 2024-12-20 | 38.77 | $34.04 | 13900 |
| 2024-12-19 | 39.96 | $34.13 | 48900 |
| 2024-12-18 | 38.36 | $34.05 | 16043 |
| 2024-12-17 | 44.55 | $34.49 | 57900 |
| 2024-12-16 | 47.70 | $34.68 | 40500 |
| 2024-12-13 | 50.76 | $34.85 | 13200 |
| 2024-12-12 | 50.58 | $34.84 | 53500 |
| 2024-12-11 | 54.28 | $35.04 | 18600 |
| 2024-12-10 | 51.94 | $34.90 | 21531 |
| 2024-12-09 | 53.05 | $34.96 | 68300 |
| 2024-12-06 | 51.41 | $34.86 | 108926 |
| 2024-12-05 | 53.17 | $34.96 | 13900 |
| 2024-12-04 | 51.60 | $34.86 | 26937 |
| 2024-12-03 | 51.60 | $34.86 | 291600 |
| 2024-12-02 | 49.12 | $34.70 | 76826 |
| 2024-11-29 | 47.86 | $34.62 | 3815 |
| 2024-11-27 | 41.85 | $34.27 | 33300 |
| 2024-11-26 | 41.85 | $34.27 | 24326 |
| 2024-11-25 | 44.92 | $34.50 | 34222 |
| 2024-11-22 | 45.47 | $34.54 | 17900 |
| 2024-11-21 | 42.27 | $34.35 | 25900 |
| 2024-11-20 | 42.40 | $34.36 | 16600 |
| 2024-11-19 | 41.91 | $34.33 | 14516 |
| 2024-11-18 | 42.13 | $34.35 | 28145 |
| 2024-11-15 | 41.99 | $34.34 | 82649 |
| 2024-11-14 | 41.56 | $34.31 | 42000 |
| 2024-11-13 | 39.88 | $34.19 | 38500 |
| 2024-11-12 | 39.19 | $34.14 | 20900 |
| 2024-11-11 | 44.44 | $34.68 | 20700 |
| 2024-11-08 | 43.64 | $34.62 | 51300 |
| 2024-11-07 | 48.12 | $35.03 | 32048 |
| 2024-11-06 | 43.85 | $34.71 | 22400 |
| 2024-11-05 | 46.82 | $34.97 | 16916 |
| 2024-11-04 | 43.45 | $34.73 | 18504 |
| 2024-11-01 | 43.56 | $34.74 | 22949 |
| 2024-10-31 | 41.61 | $34.60 | 24800 |
| 2024-10-30 | 44.43 | $34.87 | 24800 |
| 2024-10-29 | 45.51 | $34.97 | 29201 |
| 2024-10-28 | 48.55 | $35.24 | 23000 |
| 2024-10-25 | 44.65 | $34.94 | 68100 |
| 2024-10-24 | 45.97 | $35.06 | 30939 |
| 2024-10-23 | 44.00 | $34.91 | 32700 |
| 2024-10-22 | 46.47 | $35.14 | 28918 |
| 2024-10-21 | 50.96 | $35.52 | 39300 |
| 2024-10-18 | 53.15 | $35.69 | 18400 |
| 2024-10-17 | 50.29 | $35.45 | 24739 |
| 2024-10-16 | 50.91 | $35.50 | 39900 |
| 2024-10-15 | 48.64 | $35.31 | 24600 |
| 2024-10-14 | 52.39 | $35.62 | 30800 |
| 2024-10-11 | 51.12 | $35.51 | 19334 |
| 2024-10-10 | 49.61 | $35.38 | 29100 |
| 2024-10-09 | 49.83 | $35.40 | 31237 |
| 2024-10-08 | 49.07 | $35.33 | 18100 |
| 2024-10-07 | 49.69 | $35.39 | 15434 |
| 2024-10-04 | 51.86 | $35.60 | 35600 |
| 2024-10-03 | 48.39 | $35.26 | 25013 |
| 2024-10-02 | 50.85 | $35.50 | 21540 |
| 2024-10-01 | 51.78 | $35.59 | 35300 |
| 2024-09-30 | 54.66 | $35.86 | 32021 |
| 2024-09-27 | 56.42 | $36.02 | 26240 |
| 2024-09-26 | 57.74 | $36.14 | 31728 |
| 2024-09-25 | 52.33 | $35.53 | 80700 |
| 2024-09-24 | 57.87 | $36.01 | 25110 |
| 2024-09-23 | 55.84 | $35.79 | 337613 |
| 2024-09-20 | 56.54 | $35.85 | 21900 |
| 2024-09-19 | 59.16 | $36.07 | 29800 |
| 2024-09-18 | 54.53 | $35.56 | 17700 |
| 2024-09-17 | 56.44 | $35.72 | 16600 |
| 2024-09-16 | 57.51 | $35.81 | 13500 |
| 2024-09-13 | 55.45 | $35.58 | 17200 |
| 2024-09-12 | 54.07 | $35.43 | 24700 |
| 2024-09-11 | 52.59 | $35.27 | 53711 |
| 2024-09-10 | 51.85 | $35.19 | 14900 |
| 2024-09-09 | 53.43 | $35.35 | 31500 |
| 2024-09-06 | 50.56 | $35.03 | 22021 |
| 2024-09-05 | 56.45 | $35.60 | 144400 |
| 2024-09-04 | 54.51 | $35.38 | 100444 |
| 2024-09-03 | 56.69 | $35.58 | 17001 |
| 2024-08-30 | 62.92 | $36.10 | 16200 |
| 2024-08-29 | 62.08 | $35.99 | 17136 |
| 2024-08-28 | 60.94 | $35.84 | 14000 |
| 2024-08-27 | 61.88 | $35.92 | 13509 |
| 2024-08-26 | 61.24 | $35.83 | 14131 |
| 2024-08-23 | 61.57 | $35.86 | 38640 |
| 2024-08-22 | 57.61 | $35.31 | 14100 |
| 2024-08-21 | 59.85 | $35.52 | 28700 |
| 2024-08-20 | 57.22 | $35.17 | 16100 |
| 2024-08-19 | 59.33 | $35.37 | 55213 |
| 2024-08-16 | 55.17 | $34.84 | 27706 |
| 2024-08-15 | 53.81 | $34.68 | 11900 |
| 2024-08-14 | 50.05 | $34.26 | 12441 |
| 2024-08-13 | 48.34 | $34.08 | 10800 |
| 2024-08-12 | 43.98 | $33.65 | 14200 |
| 2024-08-09 | 43.56 | $33.61 | 28705 |
| 2024-08-08 | 42.01 | $33.46 | 36519 |
| 2024-08-07 | 37.78 | $33.07 | 33626 |
| 2024-08-06 | 33.91 | $32.74 | 27229 |
| 2024-08-05 | 33.43 | $32.70 | 49224 |
| 2024-08-02 | 39.37 | $33.58 | 36200 |
| 2024-08-01 | 43.36 | $34.06 | 34225 |
| 2024-07-31 | 53.71 | $35.02 | 122000 |
| 2024-07-30 | 51.78 | $34.85 | 16939 |
| 2024-07-29 | 50.14 | $34.71 | 20500 |
| 2024-07-26 | 51.69 | $34.84 | 20307 |
| 2024-07-25 | 47.56 | $34.49 | 19500 |
| 2024-07-24 | 49.16 | $34.63 | 20041 |
| 2024-07-23 | 53.28 | $34.97 | 12100 |
| 2024-07-22 | 56.18 | $35.19 | 20848 |
| 2024-07-19 | 52.13 | $34.83 | 15700 |
| 2024-07-18 | 54.94 | $35.04 | 30706 |
| 2024-07-17 | 58.51 | $35.29 | 21400 |
| 2024-07-16 | 58.80 | $35.31 | 22306 |
| 2024-07-15 | 56.33 | $35.07 | 51600 |
| 2024-07-12 | 60.64 | $35.37 | 19200 |
| 2024-07-11 | 56.76 | $35.00 | 26300 |
| 2024-07-10 | 55.87 | $34.92 | 19700 |
| 2024-07-09 | 49.84 | $34.43 | 24144 |
| 2024-07-08 | 51.61 | $34.56 | 23700 |
| 2024-07-05 | 54.45 | $34.76 | 12000 |
| 2024-07-03 | 52.34 | $34.59 | 7800 |
| 2024-07-02 | 47.27 | $34.22 | 26103 |
| 2024-07-01 | 46.39 | $34.16 | 15427 |
| 2024-06-28 | 44.94 | $34.06 | 20917 |
| 2024-06-27 | 44.36 | $34.02 | 48800 |
| 2024-06-26 | 43.81 | $33.98 | 26514 |
| 2024-06-25 | 45.31 | $34.12 | 62711 |
| 2024-06-24 | 51.69 | $34.65 | 12803 |
| 2024-06-21 | 47.45 | $34.33 | 18800 |
| 2024-06-20 | 50.62 | $34.57 | 17140 |
| 2024-06-18 | 47.86 | $34.37 | 23300 |
| 2024-06-17 | 46.44 | $34.27 | 13738 |
| 2024-06-14 | 43.67 | $34.08 | 115331 |
| 2024-06-13 | 47.61 | $34.40 | 31806 |
| 2024-06-12 | 54.46 | $34.87 | 33400 |
| 2024-06-11 | 49.63 | $34.54 | 77400 |
| 2024-06-10 | 57.34 | $34.98 | 673500 |
| 2024-06-07 | 57.34 | $34.98 | 15200 |
| 2024-06-06 | 60.63 | $35.15 | 97443 |
| 2024-06-05 | 60.50 | $35.14 | 9300 |
| 2024-06-04 | 58.07 | $34.95 | 17117 |
| 2024-06-03 | 61.08 | $35.11 | 22700 |
| 2024-05-31 | 60.72 | $35.08 | 14749 |
| 2024-05-30 | 57.04 | $34.79 | 16300 |
| 2024-05-29 | 53.17 | $34.52 | 26300 |
| 2024-05-28 | 59.60 | $34.86 | 49538 |
| 2024-05-24 | 60.01 | $34.88 | 54400 |
| 2024-05-23 | 56.02 | $34.60 | 15200 |
| 2024-05-22 | 60.52 | $34.82 | 21435 |
| 2024-05-21 | 66.52 | $35.08 | 23900 |
| 2024-05-20 | 68.50 | $35.16 | 21800 |
| 2024-05-17 | 68.39 | $35.15 | 24800 |
| 2024-05-16 | 66.34 | $34.97 | 14400 |
| 2024-05-15 | 69.42 | $35.10 | 73933 |
| 2024-05-14 | 68.79 | $35.04 | 39400 |
| 2024-05-13 | 67.05 | $34.88 | 24225 |
| 2024-05-10 | 66.84 | $34.86 | 19400 |
| 2024-05-09 | 65.07 | $34.70 | 17500 |
| 2024-05-08 | 63.69 | $34.58 | 25710 |
| 2024-05-07 | 63.47 | $34.56 | 12900 |
| 2024-05-06 | 61.40 | $34.38 | 11916 |
| 2024-05-03 | 57.73 | $34.09 | 8200 |
| 2024-05-02 | 55.51 | $33.93 | 8800 |
| 2024-05-01 | 52.87 | $33.75 | 27300 |
| 2024-04-30 | 54.58 | $33.85 | 9112 |
| 2024-04-29 | 59.52 | $34.12 | 13809 |
| 2024-04-26 | 58.19 | $34.02 | 11000 |
| 2024-04-25 | 53.70 | $33.71 | 12044 |
| 2024-04-24 | 56.68 | $33.87 | 28900 |
| 2024-04-23 | 58.22 | $33.95 | 23200 |
| 2024-04-22 | 55.19 | $33.74 | 17300 |
| 2024-04-19 | 48.05 | $33.32 | 30218 |
| 2024-04-18 | 45.70 | $33.20 | 33100 |
| 2024-04-17 | 44.71 | $33.15 | 21445 |
| 2024-04-16 | 44.71 | $33.15 | 10400 |
| 2024-04-15 | 49.97 | $33.47 | 8940 |
| 2024-04-12 | 50.50 | $33.50 | 161900 |
| 2024-04-11 | 57.66 | $33.87 | 15405 |
| 2024-04-10 | 56.71 | $33.81 | 13143 |
| 2024-04-09 | 60.56 | $33.99 | 16800 |
| 2024-04-08 | 61.44 | $34.03 | 18300 |
| 2024-04-05 | 59.04 | $33.86 | 7900 |
| 2024-04-04 | 58.16 | $33.80 | 18100 |
| 2024-04-03 | 62.84 | $34.02 | 47900 |
| 2024-04-02 | 60.51 | $33.85 | 44314 |
| 2024-04-01 | 67.89 | $34.16 | 23332 |
| 2024-03-28 | 68.92 | $34.20 | 18500 |
| 2024-03-27 | 69.42 | $34.22 | 43711 |
| 2024-03-26 | 66.66 | $33.98 | 13347 |
| 2024-03-25 | 65.68 | $33.90 | 10800 |
| 2024-03-22 | 66.61 | $33.94 | 8333 |
| 2024-03-21 | 70.65 | $34.11 | 9800 |
| 2024-03-20 | 70.04 | $34.05 | 22917 |
| 2024-03-19 | 67.47 | $33.81 | 16600 |
| 2024-03-18 | 65.23 | $33.62 | 69449 |
| 2024-03-15 | 64.99 | $33.60 | 14312 |
| 2024-03-14 | 62.79 | $33.42 | 14000 |
| 2024-03-13 | 66.78 | $33.60 | 7800 |
| 2024-03-12 | 66.33 | $33.56 | 32219 |
| 2024-03-11 | 63.11 | $33.29 | 9200 |
| 2024-03-08 | 66.23 | $33.43 | 16100 |
| 2024-03-07 | 67.83 | $33.50 | 9800 |
| 2024-03-06 | 66.17 | $33.35 | 28443 |
| 2024-03-05 | 63.29 | $33.11 | 11400 |
| 2024-03-04 | 63.04 | $33.09 | 20300 |
| 2024-03-01 | 64.50 | $33.16 | 24300 |
| 2024-02-29 | 62.63 | $33.00 | 31138 |
| 2024-02-28 | 60.91 | $32.86 | 32400 |
| 2024-02-27 | 65.39 | $33.08 | 17727 |
| 2024-02-26 | 63.66 | $32.93 | 29600 |
| 2024-02-23 | 65.52 | $33.02 | 71601 |
| 2024-02-22 | 64.53 | $32.93 | 37800 |
| 2024-02-21 | 61.26 | $32.65 | 23213 |
| 2024-02-20 | 60.51 | $32.59 | 30422 |
| 2024-02-16 | 58.37 | $32.42 | 348700 |
| 2024-02-15 | 57.98 | $32.39 | 57200 |
| 2024-02-14 | 53.21 | $32.04 | 10023 |
| 2024-02-13 | 48.08 | $31.72 | 22733 |
| 2024-02-12 | 55.27 | $32.12 | 45634 |
| 2024-02-09 | 53.28 | $32.00 | 32943 |
| 2024-02-08 | 52.61 | $31.96 | 32943 |
| 2024-02-07 | 53.71 | $32.02 | 15400 |
| 2024-02-06 | 54.24 | $32.05 | 16316 |
| 2024-02-05 | 51.16 | $31.85 | 12600 |
| 2024-02-02 | 54.66 | $32.05 | 15600 |
| 2024-02-01 | 57.66 | $32.21 | 24400 |
| 2024-01-31 | 54.86 | $32.02 | 12800 |
| 2024-01-30 | 57.72 | $32.17 | 13724 |
| 2024-01-29 | 57.91 | $32.18 | 9814 |
| 2024-01-26 | 56.54 | $32.08 | 30515 |
| 2024-01-25 | 53.84 | $31.89 | 24900 |
| 2024-01-24 | 52.51 | $31.80 | 24233 |
| 2024-01-23 | 49.92 | $31.63 | 12200 |
| 2024-01-22 | 51.49 | $31.73 | 26841 |
| 2024-01-19 | 50.15 | $31.64 | 62400 |
| 2024-01-18 | 49.56 | $31.60 | 15600 |
| 2024-01-17 | 46.73 | $31.41 | 11000 |
| 2024-01-16 | 51.03 | $31.71 | 21800 |
| 2024-01-12 | 58.74 | $32.16 | 13212 |
| 2024-01-11 | 57.10 | $32.04 | 16600 |
| 2024-01-10 | 58.95 | $32.14 | 37939 |
| 2024-01-09 | 56.39 | $31.95 | 45800 |
| 2024-01-08 | 61.58 | $32.22 | 21300 |
| 2024-01-05 | 57.60 | $31.93 | 56300 |
| 2024-01-04 | 58.19 | $31.96 | 37200 |
| 2024-01-03 | 54.81 | $31.73 | 31700 |
| 2024-01-02 | 59.59 | $31.97 | 36006 |
| 2023-12-29 | 64.24 | $32.18 | 46800 |
| 2023-12-28 | 63.20 | $32.10 | 30300 |
| 2023-12-27 | 65.00 | $32.18 | 15400 |
| 2023-12-26 | 64.27 | $32.12 | 19739 |
| 2023-12-22 | 62.43 | $31.97 | 23746 |
| 2023-12-21 | 65.88 | $32.13 | 22800 |
| 2023-12-20 | 61.88 | $31.81 | 32900 |
| 2023-12-19 | 66.51 | $32.01 | 35511 |
| 2023-12-18 | 63.81 | $31.80 | 26400 |
| 2023-12-15 | 62.44 | $31.70 | 18600 |
| 2023-12-14 | 67.80 | $31.92 | 31100 |
| 2023-12-13 | 66.69 | $31.83 | 18427 |
| 2023-12-12 | 63.20 | $31.57 | 38200 |
| 2023-12-11 | 63.69 | $31.59 | 10721 |
| 2023-12-08 | 62.73 | $31.52 | 19600 |
| 2023-12-07 | 60.17 | $31.34 | 13637 |
| 2023-12-06 | 60.17 | $31.34 | 11903 |
| 2023-12-05 | 58.60 | $31.23 | 38200 |
| 2023-12-04 | 59.20 | $31.26 | 28733 |
| 2023-12-01 | 62.25 | $31.41 | 202800 |
| 2023-11-30 | 60.04 | $31.24 | 14800 |
| 2023-11-29 | 58.68 | $31.14 | 47111 |
| 2023-11-28 | 57.87 | $31.08 | 11015 |
| 2023-11-27 | 58.23 | $31.10 | 13300 |
| 2023-11-24 | 61.54 | $31.28 | 12004 |
| 2023-11-22 | 58.95 | $31.07 | 13000 |
| 2023-11-21 | 57.40 | $30.95 | 11735 |
| 2023-11-20 | 59.17 | $31.05 | 33500 |
| 2023-11-17 | 59.88 | $31.09 | 50900 |
| 2023-11-16 | 55.76 | $30.76 | 18800 |
| 2023-11-15 | 57.11 | $30.84 | 20435 |
| 2023-11-14 | 56.74 | $30.81 | 15017 |
| 2023-11-13 | 52.42 | $30.48 | 18900 |
| 2023-11-10 | 51.01 | $30.38 | 19211 |
| 2023-11-09 | 49.15 | $30.25 | 21900 |
| 2023-11-08 | 47.85 | $30.16 | 23000 |
| 2023-11-07 | 48.91 | $30.24 | 46924 |
| 2023-11-06 | 51.19 | $30.41 | 22610 |
| 2023-11-03 | 52.99 | $30.54 | 23600 |
| 2023-11-02 | 52.99 | $30.54 | 42846 |
| 2023-11-01 | 47.48 | $30.11 | 31226 |
| 2023-10-31 | 44.32 | $29.89 | 15200 |
| 2023-10-30 | 40.60 | $29.65 | 17425 |
| 2023-10-27 | 36.41 | $29.40 | 91113 |
| 2023-10-26 | 37.62 | $29.52 | 24414 |
| 2023-10-25 | 38.95 | $29.65 | 17600 |
| 2023-10-24 | 39.99 | $29.75 | 9000 |
| 2023-10-23 | 35.59 | $29.48 | 19000 |
| 2023-10-20 | 36.83 | $29.61 | 25446 |
| 2023-10-19 | 39.86 | $29.91 | 13300 |
| 2023-10-18 | 43.36 | $30.22 | 23300 |
| 2023-10-17 | 47.45 | $30.54 | 23400 |
| 2023-10-16 | 47.71 | $30.56 | 10739 |
| 2023-10-13 | 44.76 | $30.36 | 25226 |
| 2023-10-12 | 47.98 | $30.61 | 13702 |
| 2023-10-11 | 48.64 | $30.66 | 16603 |
| 2023-10-10 | 47.96 | $30.61 | 72000 |
| 2023-10-09 | 42.41 | $30.23 | 13900 |
| 2023-10-06 | 43.34 | $30.31 | 22400 |
| 2023-10-05 | 37.34 | $29.94 | 55811 |
| 2023-10-04 | 33.36 | $29.72 | 86338 |
| 2023-10-03 | 35.20 | $29.91 | 15709 |
| 2023-10-02 | 38.71 | $30.24 | 28800 |
| 2023-09-29 | 41.32 | $30.46 | 49636 |
| 2023-09-28 | 43.08 | $30.60 | 82206 |
| 2023-09-27 | 40.50 | $30.45 | 40500 |
| 2023-09-26 | 40.50 | $30.45 | 15400 |
| 2023-09-25 | 43.85 | $30.73 | 25912 |
| 2023-09-22 | 49.85 | $31.16 | 14100 |
| 2023-09-21 | 49.39 | $31.13 | 21142 |
| 2023-09-20 | 56.80 | $31.58 | 30900 |
| 2023-09-19 | 57.90 | $31.64 | 6300 |
| 2023-09-18 | 55.58 | $31.47 | 19107 |
| 2023-09-15 | 57.35 | $31.57 | 12203 |
| 2023-09-14 | 59.31 | $31.68 | 54600 |
| 2023-09-13 | 51.74 | $31.15 | 17405 |
| 2023-09-12 | 52.98 | $31.22 | 33300 |
| 2023-09-11 | 53.32 | $31.24 | 12600 |
| 2023-09-08 | 49.05 | $30.97 | 12100 |
| 2023-09-07 | 49.05 | $30.97 | 14700 |
| 2023-09-06 | 50.28 | $31.05 | 14805 |
| 2023-09-05 | 51.04 | $31.10 | 16600 |
| 2023-09-01 | 52.24 | $31.18 | 11446 |
| 2023-08-31 | 50.45 | $31.05 | 10202 |
| 2023-08-30 | 52.02 | $31.16 | 21602 |
| 2023-08-29 | 52.44 | $31.19 | 9718 |
| 2023-08-28 | 47.42 | $30.82 | 7947 |
| 2023-08-25 | 42.77 | $30.52 | 20400 |
| 2023-08-24 | 38.82 | $30.29 | 135434 |
| 2023-08-23 | 43.12 | $30.64 | 15800 |
| 2023-08-22 | 39.48 | $30.44 | 20700 |
| 2023-08-21 | 39.72 | $30.46 | 12900 |
| 2023-08-18 | 37.73 | $30.35 | 17621 |
| 2023-08-17 | 38.39 | $30.41 | 16200 |
| 2023-08-16 | 39.14 | $30.48 | 32300 |
| 2023-08-15 | 41.82 | $30.72 | 18743 |
| 2023-08-14 | 46.76 | $31.11 | 14737 |
| 2023-08-11 | 48.57 | $31.24 | 23238 |
| 2023-08-10 | 50.88 | $31.40 | 13800 |
| 2023-08-09 | 49.31 | $31.29 | 10737 |
| 2023-08-08 | 47.72 | $31.18 | 16600 |
| 2023-08-07 | 50.60 | $31.39 | 18500 |
| 2023-08-04 | 46.66 | $31.12 | 14624 |
| 2023-08-03 | 45.60 | $31.05 | 10500 |
| 2023-08-02 | 46.87 | $31.15 | 24700 |
| 2023-08-01 | 54.37 | $31.67 | 33341 |
| 2023-07-31 | 60.17 | $32.00 | 25500 |
| 2023-07-28 | 59.68 | $31.96 | 12800 |
| 2023-07-27 | 56.74 | $31.73 | 27200 |
| 2023-07-26 | 56.47 | $31.71 | 10314 |
| 2023-07-25 | 56.64 | $31.72 | 17000 |
| 2023-07-24 | 56.03 | $31.67 | 36600 |
| 2023-07-21 | 55.68 | $31.64 | 17300 |
| 2023-07-20 | 54.29 | $31.52 | 18300 |
| 2023-07-19 | 53.60 | $31.46 | 36400 |
| 2023-07-18 | 52.00 | $31.32 | 34727 |
| 2023-07-17 | 48.87 | $31.06 | 61813 |
| 2023-07-14 | 49.58 | $31.12 | 48502 |
| 2023-07-13 | 50.86 | $31.23 | 27044 |
| 2023-07-12 | 47.96 | $30.98 | 23306 |
| 2023-07-11 | 44.33 | $30.69 | 33400 |
| 2023-07-10 | 41.66 | $30.49 | 19000 |
| 2023-07-07 | 41.76 | $30.50 | 16000 |
| 2023-07-06 | 41.25 | $30.46 | 78400 |
| 2023-07-05 | 47.11 | $31.06 | 29020 |
| 2023-07-03 | 50.28 | $31.34 | 31000 |
| 2023-06-30 | 49.24 | $31.25 | 102800 |
| 2023-06-29 | 45.37 | $30.93 | 227204 |
| 2023-06-28 | 46.10 | $31.00 | 62300 |
| 2023-06-27 | 44.65 | $30.88 | 174914 |
| 2023-06-26 | 41.14 | $30.60 | 234845 |
| 2023-06-23 | 46.32 | $31.12 | 363632 |
| 2023-06-22 | 52.76 | $31.65 | 40200 |
| 2023-06-21 | 56.42 | $31.91 | 12131 |
| 2023-06-20 | 55.64 | $31.84 | 34500 |
| 2023-06-16 | 60.37 | $32.16 | 10036 |
| 2023-06-15 | 60.67 | $32.18 | 24918 |
| 2023-06-14 | 57.72 | $31.89 | 26446 |
| 2023-06-13 | 55.98 | $31.73 | 34213 |
| 2023-06-12 | 53.01 | $31.47 | 17300 |
| 2023-06-09 | 52.30 | $31.41 | 15609 |
| 2023-06-08 | 52.68 | $31.44 | 32100 |
| 2023-06-07 | 49.21 | $31.14 | 21000 |
| 2023-06-06 | 51.86 | $31.36 | 26500 |
| 2023-06-05 | 48.63 | $31.09 | 69284 |
| 2023-06-02 | 51.04 | $31.29 | 18906 |
| 2023-06-01 | 44.37 | $30.78 | 32406 |
| 2023-05-31 | 37.55 | $30.35 | 61200 |
| 2023-05-30 | 41.73 | $30.72 | 43400 |
| 2023-05-26 | 45.36 | $31.00 | 71100 |
| 2023-05-25 | 41.57 | $30.78 | 84100 |
| 2023-05-24 | 42.33 | $30.84 | 29801 |
| 2023-05-23 | 47.88 | $31.24 | 58600 |
| 2023-05-22 | 52.82 | $31.54 | 15104 |
| 2023-05-19 | 52.82 | $31.54 | 26500 |
| 2023-05-18 | 50.67 | $31.40 | 15048 |
| 2023-05-17 | 51.63 | $31.46 | 57148 |
| 2023-05-16 | 50.29 | $31.37 | 18002 |
| 2023-05-15 | 55.64 | $31.70 | 13300 |
| 2023-05-12 | 51.97 | $31.45 | 13000 |
| 2023-05-11 | 52.80 | $31.50 | 16600 |
| 2023-05-10 | 54.79 | $31.62 | 10619 |
| 2023-05-09 | 56.84 | $31.74 | 19700 |
| 2023-05-08 | 58.56 | $31.84 | 18700 |
| 2023-05-05 | 58.44 | $31.83 | 18700 |
| 2023-05-04 | 51.50 | $31.31 | 31823 |
| 2023-05-03 | 53.12 | $31.41 | 18835 |
| 2023-05-02 | 52.84 | $31.39 | 35136 |
| 2023-05-01 | 60.64 | $31.84 | 51100 |
| 2023-04-28 | 60.14 | $31.80 | 22325 |
| 2023-04-27 | 59.16 | $31.72 | 11400 |
| 2023-04-26 | 54.81 | $31.39 | 18136 |
| 2023-04-25 | 55.32 | $31.42 | 35640 |
| 2023-04-24 | 61.27 | $31.75 | 17500 |
| 2023-04-21 | 61.03 | $31.73 | 36600 |
| 2023-04-20 | 59.84 | $31.63 | 16827 |
| 2023-04-19 | 61.99 | $31.75 | 26416 |
| 2023-04-18 | 62.89 | $31.80 | 30000 |
| 2023-04-17 | 61.84 | $31.70 | 34300 |
| 2023-04-14 | 60.90 | $31.61 | 17500 |
| 2023-04-13 | 60.48 | $31.57 | 20138 |
| 2023-04-12 | 58.18 | $31.35 | 17100 |
| 2023-04-11 | 57.64 | $31.30 | 19500 |
| 2023-04-10 | 56.27 | $31.17 | 31900 |
| 2023-04-06 | 54.76 | $31.03 | 18011 |
| 2023-04-05 | 52.89 | $30.86 | 11900 |
| 2023-04-04 | 53.76 | $30.93 | 12200 |
| 2023-04-03 | 55.88 | $31.10 | 69300 |
| 2023-03-31 | 53.95 | $30.91 | 55700 |
| 2023-03-30 | 52.92 | $30.81 | 23737 |
| 2023-03-29 | 49.72 | $30.51 | 68618 |
| 2023-03-28 | 45.37 | $30.14 | 53129 |
| 2023-03-27 | 44.63 | $30.08 | 40031 |
| 2023-03-24 | 44.82 | $30.10 | 61244 |
| 2023-03-23 | 45.75 | $30.20 | 11300 |
| 2023-03-22 | 46.30 | $30.26 | 11016 |
| 2023-03-21 | 47.48 | $30.39 | 18543 |
| 2023-03-20 | 43.16 | $29.98 | 85141 |
| 2023-03-17 | 38.21 | $29.56 | 100807 |
| 2023-03-16 | 41.83 | $30.00 | 74826 |
| 2023-03-15 | 37.20 | $29.64 | 20700 |
| 2023-03-14 | 45.52 | $30.51 | 21300 |
| 2023-03-13 | 41.67 | $30.24 | 9700 |
| 2023-03-10 | 44.43 | $30.49 | 16100 |
| 2023-03-09 | 48.86 | $30.85 | 62100 |
| 2023-03-08 | 52.59 | $31.12 | 16100 |
| 2023-03-07 | 50.04 | $30.93 | 10800 |
| 2023-03-06 | 57.82 | $31.43 | 13800 |
| 2023-03-03 | 58.34 | $31.46 | 12713 |
| 2023-03-02 | 53.76 | $31.11 | 24000 |
| 2023-03-01 | 52.62 | $31.03 | 13326 |
| 2023-02-28 | 49.23 | $30.80 | 44717 |
| 2023-02-27 | 52.16 | $30.99 | 12300 |
| 2023-02-24 | 48.32 | $30.74 | 53808 |
| 2023-02-23 | 54.47 | $31.11 | 14211 |
| 2023-02-22 | 52.61 | $30.99 | 18300 |
| 2023-02-21 | 55.49 | $31.15 | 67829 |
| 2023-02-17 | 60.38 | $31.40 | 49200 |
| 2023-02-16 | 59.15 | $31.31 | 170800 |
| 2023-02-15 | 61.37 | $31.42 | 19842 |
| 2023-02-14 | 63.00 | $31.50 | 11940 |
| 2023-02-13 | 61.92 | $31.41 | 17200 |
| 2023-02-10 | 58.45 | $31.14 | 14300 |
| 2023-02-09 | 59.99 | $31.22 | 7200 |
| 2023-02-08 | 59.36 | $31.17 | 17220 |
| 2023-02-07 | 61.77 | $31.30 | 31328 |
| 2023-02-06 | 58.57 | $31.04 | 17200 |
| 2023-02-03 | 63.43 | $31.29 | 27900 |
| 2023-02-02 | 66.79 | $31.45 | 25639 |
| 2023-02-01 | 70.11 | $31.60 | 16924 |
| 2023-01-31 | 68.21 | $31.41 | 19042 |
| 2023-01-30 | 66.73 | $31.27 | 35634 |
| 2023-01-27 | 69.59 | $31.40 | 16000 |
| 2023-01-26 | 72.07 | $31.51 | 13600 |
| 2023-01-25 | 71.46 | $31.44 | 16419 |
| 2023-01-24 | 70.85 | $31.37 | 18300 |
| 2023-01-23 | 70.42 | $31.32 | 49204 |
| 2023-01-20 | 69.12 | $31.17 | 39600 |
| 2023-01-19 | 67.21 | $30.96 | 141322 |
| 2023-01-18 | 68.55 | $31.03 | 131300 |
| 2023-01-17 | 71.06 | $31.16 | 49602 |
| 2023-01-13 | 70.43 | $31.08 | 16600 |
| 2023-01-12 | 69.40 | $30.95 | 25714 |
| 2023-01-11 | 65.92 | $30.55 | 23300 |
| 2023-01-10 | 63.78 | $30.33 | 12842 |
| 2023-01-09 | 62.87 | $30.24 | 20923 |
| 2023-01-06 | 62.37 | $30.19 | 11100 |
| 2023-01-05 | 55.30 | $29.57 | 24111 |
| 2023-01-04 | 57.11 | $29.68 | 24600 |
| 2023-01-03 | 53.99 | $29.44 | 59900 |
| 2022-12-30 | 51.33 | $29.25 | 36134 |
| 2022-12-29 | 55.68 | $29.52 | 63100 |
| 2022-12-28 | 52.26 | $29.28 | 58721 |
| 2022-12-27 | 55.84 | $29.49 | 51216 |
| 2022-12-23 | 55.42 | $29.46 | 40042 |
| 2022-12-22 | 55.42 | $29.46 | 64119 |
| 2022-12-21 | 58.21 | $29.63 | 29000 |
| 2022-12-20 | 53.21 | $29.25 | 31915 |
| 2022-12-19 | 53.69 | $29.28 | 25608 |
| 2022-12-16 | 53.56 | $29.27 | 11400 |
| 2022-12-15 | 56.99 | $29.49 | 42700 |
| 2022-12-14 | 62.70 | $29.82 | 27000 |
| 2022-12-13 | 65.34 | $29.96 | 24010 |
| 2022-12-12 | 62.79 | $29.72 | 186920 |
| 2022-12-09 | 62.46 | $29.69 | 85000 |
| 2022-12-08 | 61.71 | $29.62 | 49300 |
| 2022-12-07 | 61.29 | $29.58 | 24400 |
| 2022-12-06 | 63.78 | $29.73 | 31102 |
| 2022-12-05 | 64.28 | $29.76 | 58500 |
| 2022-12-02 | 64.60 | $29.78 | 16100 |
| 2022-12-01 | 66.47 | $29.90 | 21431 |
| 2022-11-30 | 68.68 | $30.04 | 42000 |
| 2022-11-29 | 66.16 | $29.71 | 176900 |
| 2022-11-28 | 64.52 | $29.51 | 48800 |
| 2022-11-25 | 68.80 | $29.78 | 2900 |
| 2022-11-23 | 67.43 | $29.60 | 14043 |
| 2022-11-22 | 67.28 | $29.58 | 42200 |
| 2022-11-21 | 64.62 | $29.24 | 253334 |
| 2022-11-18 | 65.22 | $29.28 | 50410 |
| 2022-11-17 | 64.04 | $29.13 | 43000 |
| 2022-11-16 | 63.49 | $29.06 | 20400 |
| 2022-11-15 | 64.29 | $29.12 | 176900 |
| 2022-11-14 | 63.64 | $29.03 | 32742 |
| 2022-11-11 | 66.18 | $29.23 | 24623 |
| 2022-11-10 | 64.50 | $28.98 | 141000 |
| 2022-11-09 | 57.41 | $28.10 | 26131 |
| 2022-11-08 | 60.41 | $28.33 | 39300 |
| 2022-11-07 | 58.99 | $28.17 | 29019 |
| 2022-11-04 | 59.88 | $28.24 | 50900 |
| 2022-11-03 | 52.16 | $27.45 | 20911 |
| 2022-11-02 | 52.77 | $27.50 | 83000 |
| 2022-11-01 | 56.41 | $27.79 | 48900 |
| 2022-10-31 | 53.47 | $27.51 | 89400 |
| 2022-10-28 | 54.21 | $27.57 | 24500 |
| 2022-10-27 | 51.54 | $27.32 | 50247 |
| 2022-10-26 | 53.32 | $27.47 | 94000 |
| 2022-10-25 | 52.91 | $27.43 | 56800 |
| 2022-10-24 | 48.61 | $27.03 | 18713 |
| 2022-10-21 | 48.27 | $27.00 | 15700 |
| 2022-10-20 | 45.33 | $26.74 | 21700 |
| 2022-10-19 | 45.62 | $26.77 | 213739 |
| 2022-10-18 | 46.45 | $26.86 | 42000 |
| 2022-10-17 | 45.18 | $26.74 | 19500 |
| 2022-10-14 | 40.39 | $26.31 | 24800 |
| 2022-10-13 | 42.79 | $26.60 | 15200 |
| 2022-10-12 | 36.63 | $26.10 | 40400 |
| 2022-10-11 | 37.31 | $26.19 | 16107 |
| 2022-10-10 | 39.67 | $26.49 | 16500 |
| 2022-10-07 | 39.83 | $26.51 | 34900 |
| 2022-10-06 | 41.66 | $26.74 | 19224 |
| 2022-10-05 | 44.34 | $27.06 | 45500 |
| 2022-10-04 | 46.39 | $27.29 | 12213 |
| 2022-10-03 | 36.75 | $26.49 | 25706 |
| 2022-09-30 | 29.87 | $26.03 | 31105 |
| 2022-09-29 | 30.70 | $26.15 | 34225 |
| 2022-09-28 | 32.63 | $26.42 | 239913 |
| 2022-09-27 | 28.68 | $26.17 | 17904 |
| 2022-09-26 | 29.40 | $26.28 | 30600 |
| 2022-09-23 | 33.80 | $26.88 | 141042 |
| 2022-09-22 | 38.98 | $27.44 | 28316 |
| 2022-09-21 | 38.17 | $27.39 | 22900 |
| 2022-09-20 | 40.72 | $27.64 | 49746 |
| 2022-09-19 | 44.44 | $27.97 | 33618 |
| 2022-09-16 | 42.78 | $27.86 | 10000 |
| 2022-09-15 | 43.80 | $27.95 | 14446 |
| 2022-09-14 | 45.74 | $28.12 | 17249 |
| 2022-09-13 | 45.33 | $28.09 | 29900 |
| 2022-09-12 | 53.90 | $28.76 | 86500 |
| 2022-09-09 | 48.37 | $28.36 | 34000 |
| 2022-09-08 | 40.57 | $27.90 | 11000 |
| 2022-09-07 | 39.05 | $27.82 | 6400 |
| 2022-09-06 | 36.74 | $27.70 | 212033 |
| 2022-09-02 | 37.07 | $27.73 | 12105 |
| 2022-09-01 | 38.17 | $27.83 | 30504 |
| 2022-08-31 | 40.68 | $28.05 | 8746 |
| 2022-08-30 | 42.75 | $28.22 | 6311 |
| 2022-08-29 | 44.52 | $28.36 | 10643 |
| 2022-08-26 | 45.55 | $28.44 | 9437 |
| 2022-08-25 | 52.25 | $28.91 | 13438 |
| 2022-08-24 | 48.42 | $28.66 | 25529 |
| 2022-08-23 | 49.32 | $28.72 | 11900 |
| 2022-08-22 | 48.40 | $28.66 | 9003 |
| 2022-08-19 | 53.11 | $28.97 | 22510 |
| 2022-08-18 | 56.12 | $29.15 | 18520 |
| 2022-08-17 | 56.29 | $29.16 | 13800 |
| 2022-08-16 | 58.12 | $29.27 | 14503 |
| 2022-08-15 | 56.79 | $29.16 | 8631 |
| 2022-08-12 | 57.90 | $29.23 | 15800 |
| 2022-08-11 | 55.29 | $29.01 | 11400 |
| 2022-08-10 | 56.34 | $29.08 | 57146 |
| 2022-08-09 | 51.57 | $28.70 | 16921 |
| 2022-08-08 | 53.02 | $28.80 | 213700 |
| 2022-08-05 | 53.02 | $28.80 | 50800 |
| 2022-08-04 | 51.54 | $28.68 | 21800 |
| 2022-08-03 | 52.06 | $28.72 | 19900 |
| 2022-08-02 | 50.65 | $28.60 | 259203 |
| 2022-08-01 | 52.61 | $28.76 | 16000 |
| 2022-07-29 | 53.85 | $28.86 | 47400 |
| 2022-07-28 | 50.65 | $28.57 | 16002 |
| 2022-07-27 | 49.26 | $28.45 | 20200 |
| 2022-07-26 | 44.99 | $28.10 | 12900 |
| 2022-07-25 | 47.15 | $28.30 | 29600 |
| 2022-07-22 | 43.55 | $28.02 | 22109 |
| 2022-07-21 | 44.90 | $28.15 | 82533 |
| 2022-07-20 | 42.83 | $27.99 | 10002 |
| 2022-07-19 | 44.62 | $28.17 | 12400 |
| 2022-07-18 | 38.05 | $27.69 | 63500 |
| 2022-07-15 | 37.17 | $27.63 | 50800 |
| 2022-07-14 | 32.44 | $27.32 | 53244 |
| 2022-07-13 | 35.74 | $27.72 | 22900 |
| 2022-07-12 | 36.80 | $27.84 | 19500 |
| 2022-07-11 | 36.65 | $27.83 | 9000 |
| 2022-07-08 | 37.67 | $27.95 | 24110 |
| 2022-07-07 | 37.84 | $27.97 | 35103 |
| 2022-07-06 | 33.06 | $27.63 | 13600 |
| 2022-07-05 | 32.63 | $27.60 | 14600 |
| 2022-07-01 | 36.11 | $28.07 | 11600 |
| 2022-06-30 | 34.42 | $27.95 | 34300 |
| 2022-06-29 | 36.33 | $28.20 | 41600 |
| 2022-06-28 | 36.56 | $28.23 | 20300 |
| 2022-06-27 | 35.91 | $28.18 | 16900 |
| 2022-06-24 | 36.69 | $28.29 | 22500 |
| 2022-06-23 | 36.90 | $28.32 | 264716 |
| 2022-06-22 | 37.57 | $28.42 | 11817 |
| 2022-06-21 | 39.21 | $28.66 | 12030 |
| 2022-06-17 | 35.66 | $28.34 | 22800 |
| 2022-06-16 | 35.10 | $28.29 | 80603 |
| 2022-06-15 | 40.86 | $29.14 | 9530 |
| 2022-06-14 | 37.66 | $28.86 | 169400 |
| 2022-06-13 | 38.22 | $28.94 | 17532 |
| 2022-06-10 | 43.11 | $29.58 | 10144 |
| 2022-06-09 | 48.03 | $30.12 | 14524 |
| 2022-06-08 | 52.45 | $30.54 | 11136 |
| 2022-06-07 | 56.32 | $30.87 | 14000 |
| 2022-06-06 | 55.94 | $30.83 | 9400 |
| 2022-06-03 | 54.17 | $30.64 | 21300 |
| 2022-06-02 | 56.44 | $30.84 | 43729 |
| 2022-06-01 | 53.28 | $30.50 | 123338 |
| 2022-05-31 | 53.83 | $30.55 | 22030 |
| 2022-05-27 | 56.01 | $30.75 | 18625 |
| 2022-05-26 | 53.78 | $30.50 | 22700 |
| 2022-05-25 | 52.41 | $30.35 | 16300 |
| 2022-05-24 | 50.94 | $30.19 | 20800 |
| 2022-05-23 | 51.89 | $30.29 | 8000 |
| 2022-05-20 | 48.20 | $29.89 | 27100 |
| 2022-05-19 | 45.83 | $29.65 | 20800 |
| 2022-05-18 | 45.73 | $29.64 | 21022 |
| 2022-05-17 | 49.95 | $30.13 | 23412 |
| 2022-05-16 | 46.51 | $29.77 | 12300 |
| 2022-05-13 | 45.62 | $29.68 | 35520 |
| 2022-05-12 | 39.23 | $29.08 | 159800 |
| 2022-05-11 | 39.67 | $29.14 | 35300 |
| 2022-05-10 | 40.69 | $29.28 | 139900 |
| 2022-05-09 | 38.55 | $29.08 | 40415 |
| 2022-05-06 | 43.22 | $29.71 | 91638 |
| 2022-05-05 | 44.85 | $29.91 | 17901 |
| 2022-05-04 | 51.22 | $30.60 | 39200 |
| 2022-05-03 | 48.50 | $30.33 | 22500 |
| 2022-05-02 | 46.29 | $30.12 | 19529 |
| 2022-04-29 | 45.66 | $30.06 | 27011 |
| 2022-04-28 | 49.64 | $30.49 | 67600 |
| 2022-04-27 | 43.91 | $29.96 | 18300 |
| 2022-04-26 | 40.39 | $29.67 | 15615 |
| 2022-04-25 | 46.52 | $30.31 | 20500 |
| 2022-04-22 | 47.92 | $30.44 | 38722 |
| 2022-04-21 | 51.44 | $30.75 | 22332 |
| 2022-04-20 | 55.83 | $31.10 | 60600 |
| 2022-04-19 | 54.56 | $30.98 | 61800 |
| 2022-04-18 | 52.86 | $30.82 | 67000 |
| 2022-04-14 | 53.45 | $30.87 | 118800 |
| 2022-04-13 | 52.64 | $30.79 | 130100 |
| 2022-04-12 | 50.70 | $30.60 | 38604 |
| 2022-04-11 | 51.33 | $30.66 | 17500 |
| 2022-04-08 | 53.88 | $30.90 | 15733 |
| 2022-04-07 | 52.38 | $30.74 | 21100 |
| 2022-04-06 | 51.35 | $30.63 | 12334 |
| 2022-04-05 | 53.87 | $30.88 | 18117 |
| 2022-04-04 | 56.07 | $31.09 | 34500 |
| 2022-04-01 | 55.32 | $31.00 | 41123 |
| 2022-03-31 | 52.71 | $30.69 | 59921 |
| 2022-03-30 | 56.13 | $31.03 | 42911 |
| 2022-03-29 | 57.92 | $31.20 | 34004 |
| 2022-03-28 | 55.46 | $30.89 | 30700 |
| 2022-03-25 | 54.15 | $30.73 | 15047 |
| 2022-03-24 | 55.21 | $30.84 | 46806 |
| 2022-03-23 | 53.07 | $30.57 | 27321 |
| 2022-03-22 | 56.19 | $30.90 | 22424 |
| 2022-03-21 | 54.58 | $30.69 | 28600 |
| 2022-03-18 | 54.04 | $30.62 | 23048 |
| 2022-03-17 | 52.20 | $30.38 | 27637 |
| 2022-03-16 | 50.96 | $30.22 | 23844 |
| 2022-03-15 | 45.10 | $29.53 | 31728 |
| 2022-03-14 | 42.55 | $29.26 | 13500 |
| 2022-03-11 | 39.17 | $28.92 | 29400 |
| 2022-03-10 | 39.96 | $29.04 | 16600 |
| 2022-03-09 | 41.01 | $29.20 | 30000 |
| 2022-03-08 | 32.76 | $28.41 | 15545 |
| 2022-03-07 | 30.78 | $28.24 | 23500 |
| 2022-03-04 | 34.15 | $28.84 | 23100 |
| 2022-03-03 | 38.26 | $29.46 | 11100 |
| 2022-03-02 | 41.56 | $29.89 | 18344 |
| 2022-03-01 | 36.74 | $29.49 | 47100 |
| 2022-02-28 | 43.56 | $30.29 | 14300 |
| 2022-02-25 | 45.15 | $30.45 | 26845 |
| 2022-02-24 | 36.79 | $29.84 | 45400 |
| 2022-02-23 | 40.76 | $30.25 | 19500 |
| 2022-02-22 | 42.23 | $30.39 | 26533 |
| 2022-02-18 | 47.23 | $30.82 | 18122 |
| 2022-02-17 | 47.86 | $30.87 | 388731 |
| 2022-02-16 | 54.28 | $31.34 | 66700 |
| 2022-02-15 | 53.78 | $31.30 | 51900 |
| 2022-02-14 | 48.55 | $30.91 | 149800 |
| 2022-02-11 | 50.65 | $31.06 | 417226 |
| 2022-02-10 | 57.38 | $31.49 | 26301 |
| 2022-02-09 | 61.94 | $31.74 | 18100 |
| 2022-02-08 | 57.73 | $31.41 | 39700 |
| 2022-02-07 | 53.60 | $31.13 | 14200 |
| 2022-02-04 | 52.34 | $31.05 | 18700 |
| 2022-02-03 | 51.40 | $30.99 | 26400 |
| 2022-02-02 | 55.95 | $31.25 | 77301 |
| 2022-02-01 | 53.86 | $31.11 | 15400 |
| 2022-01-31 | 51.18 | $30.94 | 31000 |
| 2022-01-28 | 47.07 | $30.70 | 19129 |
| 2022-01-27 | 47.38 | $30.72 | 54613 |
| 2022-01-26 | 42.82 | $30.47 | 14932 |
| 2022-01-25 | 43.39 | $30.51 | 25800 |
| 2022-01-24 | 44.09 | $30.56 | 51046 |
| 2022-01-21 | 47.28 | $30.78 | 45821 |
| 2022-01-20 | 52.89 | $31.12 | 85004 |
| 2022-01-19 | 56.45 | $31.31 | 58400 |
| 2022-01-18 | 56.64 | $31.32 | 34200 |
| 2022-01-14 | 61.36 | $31.56 | 55200 |
| 2022-01-13 | 60.04 | $31.46 | 20300 |
| 2022-01-12 | 62.90 | $31.60 | 72200 |
| 2022-01-11 | 60.88 | $31.44 | 26606 |
| 2022-01-10 | 57.29 | $31.18 | 15000 |
| 2022-01-07 | 60.32 | $31.33 | 100402 |
| 2022-01-06 | 58.51 | $31.20 | 17400 |
| 2022-01-05 | 59.10 | $31.23 | 7840 |
| 2022-01-04 | 61.87 | $31.37 | 8700 |
| 2022-01-03 | 58.58 | $31.12 | 6230 |
| 2021-12-31 | 53.89 | $30.81 | 7600 |
| 2021-12-30 | 55.43 | $30.89 | 27300 |
| 2021-12-29 | 56.00 | $30.92 | 16100 |
| 2021-12-28 | 56.74 | $30.96 | 12000 |
| 2021-12-27 | 56.33 | $30.93 | 10727 |
| 2021-12-23 | 55.80 | $30.89 | 62300 |
| 2021-12-22 | 54.07 | $30.76 | 22843 |
| 2021-12-21 | 52.44 | $30.64 | 15900 |
| 2021-12-20 | 48.39 | $30.36 | 21200 |
| 2021-12-17 | 49.69 | $30.45 | 4900 |
| 2021-12-16 | 53.13 | $30.68 | 21014 |
| 2021-12-15 | 53.75 | $30.72 | 15344 |
| 2021-12-14 | 48.02 | $30.32 | 10000 |
| 2021-12-13 | 48.31 | $30.34 | 9546 |
| 2021-12-10 | 50.88 | $30.52 | 12925 |
| 2021-12-09 | 50.60 | $30.50 | 25607 |
| 2021-12-08 | 53.17 | $30.68 | 6423 |
| 2021-12-07 | 53.31 | $30.69 | 9123 |
| 2021-12-06 | 46.33 | $30.18 | 14729 |
| 2021-12-03 | 40.15 | $29.81 | 9400 |
| 2021-12-02 | 40.88 | $29.87 | 10913 |
| 2021-12-01 | 33.04 | $29.46 | 14831 |
| 2021-11-30 | 33.66 | $29.52 | 13400 |
| 2021-11-29 | 37.82 | $29.89 | 8700 |
| 2021-11-26 | 32.92 | $29.66 | 2600 |
| 2021-11-24 | 48.10 | $30.63 | 8933 |
| 2021-11-23 | 49.91 | $30.71 | 9300 |
| 2021-11-22 | 46.83 | $30.58 | 14033 |
| 2021-11-19 | 46.35 | $30.56 | 11223 |
| 2021-11-18 | 50.71 | $30.76 | 19514 |
| 2021-11-17 | 50.71 | $30.76 | 85147 |
| 2021-11-16 | 55.94 | $30.98 | 4200 |
| 2021-11-15 | 55.75 | $30.97 | 16100 |
| 2021-11-12 | 56.71 | $31.01 | 16600 |
| 2021-11-11 | 55.43 | $30.94 | 11300 |
| 2021-11-10 | 51.53 | $30.74 | 14500 |
| 2021-11-09 | 54.47 | $30.87 | 15900 |
| 2021-11-08 | 57.09 | $30.98 | 9126 |
| 2021-11-05 | 57.81 | $31.01 | 11307 |
| 2021-11-04 | 56.77 | $30.95 | 20629 |
| 2021-11-03 | 57.00 | $30.96 | 42301 |
| 2021-11-02 | 54.47 | $30.81 | 9725 |
| 2021-11-01 | 54.47 | $30.81 | 10900 |
| 2021-10-29 | 50.24 | $30.57 | 13225 |
| 2021-10-28 | 51.18 | $30.62 | 8400 |
| 2021-10-27 | 48.81 | $30.49 | 133700 |
| 2021-10-26 | 51.36 | $30.63 | 9600 |
| 2021-10-25 | 49.94 | $30.55 | 12700 |
| 2021-10-22 | 50.64 | $30.59 | 20000 |
| 2021-10-21 | 48.58 | $30.47 | 9246 |
| 2021-10-20 | 50.24 | $30.57 | 19309 |
| 2021-10-19 | 49.25 | $30.51 | 18839 |
| 2021-10-18 | 47.95 | $30.43 | 8000 |
| 2021-10-15 | 50.09 | $30.57 | 10826 |
| 2021-10-14 | 47.38 | $30.40 | 6339 |
| 2021-10-13 | 42.66 | $30.13 | 11800 |
| 2021-10-12 | 40.02 | $29.99 | 15025 |
| 2021-10-11 | 39.83 | $29.98 | 14600 |
| 2021-10-08 | 39.29 | $29.95 | 11900 |
| 2021-10-07 | 39.40 | $29.96 | 7403 |
| 2021-10-06 | 35.90 | $29.76 | 10500 |
| 2021-10-05 | 37.02 | $29.87 | 5600 |
| 2021-10-04 | 33.83 | $29.69 | 13810 |
| 2021-10-01 | 36.36 | $29.95 | 5722 |
| 2021-09-30 | 34.57 | $29.85 | 16000 |
| 2021-09-29 | 36.72 | $30.07 | 14641 |
| 2021-09-28 | 35.15 | $29.98 | 22900 |
| 2021-09-27 | 40.22 | $30.46 | 5800 |
| 2021-09-24 | 40.04 | $30.45 | 12800 |
| 2021-09-23 | 49.28 | $31.14 | 12600 |
| 2021-09-22 | 45.47 | $30.92 | 7734 |
| 2021-09-21 | 40.87 | $30.68 | 16522 |
| 2021-09-20 | 36.41 | $30.47 | 10431 |
| 2021-09-17 | 45.59 | $31.06 | 12100 |
| 2021-09-16 | 53.14 | $31.41 | 6144 |
| 2021-09-15 | 53.14 | $31.41 | 7800 |
| 2021-09-14 | 52.74 | $31.39 | 6611 |
| 2021-09-13 | 55.47 | $31.51 | 13517 |
| 2021-09-10 | 49.70 | $31.23 | 8100 |
| 2021-09-09 | 52.23 | $31.34 | 8900 |
| 2021-09-08 | 54.62 | $31.44 | 5500 |
| 2021-09-07 | 59.54 | $31.63 | 7600 |
| 2021-09-03 | 58.61 | $31.58 | 9143 |
| 2021-09-02 | 56.11 | $31.45 | 7531 |
| 2021-09-01 | 54.30 | $31.36 | 3800 |
| 2021-08-31 | 50.40 | $31.18 | 10700 |
| 2021-08-30 | 52.04 | $31.25 | 9003 |
| 2021-08-27 | 50.73 | $31.19 | 7800 |
| 2021-08-26 | 46.84 | $31.02 | 11210 |
| 2021-08-25 | 50.16 | $31.17 | 9135 |
| 2021-08-24 | 50.39 | $31.18 | 6400 |
| 2021-08-23 | 50.39 | $31.18 | 13100 |
| 2021-08-20 | 48.93 | $31.11 | 9300 |
| 2021-08-19 | 47.46 | $31.04 | 11800 |
| 2021-08-18 | 51.26 | $31.23 | 13900 |
| 2021-08-17 | 54.07 | $31.36 | 15100 |
| 2021-08-16 | 57.03 | $31.49 | 9700 |
| 2021-08-13 | 58.92 | $31.57 | 11627 |
| 2021-08-12 | 58.60 | $31.55 | 11207 |
| 2021-08-11 | 57.48 | $31.48 | 6400 |
| 2021-08-10 | 54.46 | $31.30 | 9041 |
| 2021-08-09 | 52.13 | $31.17 | 9900 |
| 2021-08-06 | 50.85 | $31.10 | 9400 |
| 2021-08-05 | 50.85 | $31.10 | 7900 |
| 2021-08-04 | 49.44 | $31.02 | 4100 |
| 2021-08-03 | 50.64 | $31.09 | 10624 |
| 2021-08-02 | 47.53 | $30.91 | 4312 |
| 2021-07-30 | 46.47 | $30.85 | 5300 |
| 2021-07-29 | 48.50 | $30.98 | 5700 |
| 2021-07-28 | 47.49 | $30.92 | 15800 |
| 2021-07-27 | 45.46 | $30.80 | 9600 |
| 2021-07-26 | 47.35 | $30.93 | 10703 |
| 2021-07-23 | 47.35 | $30.93 | 12600 |
| 2021-07-22 | 44.31 | $30.74 | 6700 |
| 2021-07-21 | 44.56 | $30.76 | 11221 |
| 2021-07-20 | 39.20 | $30.44 | 12800 |
| 2021-07-19 | 33.05 | $30.12 | 12112 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.72
2026-07-17
Close Price
$46.29
Vol: 180947
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -59.72 | $46.29 | 180947 |
| 2026-07-16 | -52.84 | $46.54 | 59300 |
| 2026-07-15 | -50.00 | $46.59 | 46500 |
| 2026-07-14 | -60.23 | $46.41 | 62400 |
| 2026-07-13 | -72.16 | $46.20 | 60111 |
| 2026-07-10 | -53.51 | $46.48 | 43500 |
| 2026-07-09 | -62.74 | $46.14 | 31723 |
| 2026-07-08 | -65.16 | $46.03 | 77922 |
| 2026-07-07 | -45.70 | $46.46 | 42700 |
| 2026-07-06 | -25.34 | $46.91 | 87432 |
| 2026-07-02 | -42.08 | $46.54 | 77710 |
| 2026-07-01 | -59.28 | $46.16 | 79600 |
| 2026-06-30 | -58.37 | $46.18 | 40126 |
| 2026-06-29 | -62.44 | $46.09 | 159617 |
| 2026-06-26 | -75.11 | $45.81 | 153200 |
| 2026-06-25 | -70.59 | $45.91 | 156600 |
| 2026-06-24 | -52.94 | $46.30 | 97417 |
| 2026-06-23 | -50.23 | $46.36 | 139605 |
| 2026-06-22 | -18.10 | $47.07 | 66300 |
| 2026-06-18 | -22.62 | $46.97 | 47200 |
| 2026-06-17 | -28.05 | $46.85 | 52500 |
| 2026-06-16 | -8.50 | $47.09 | 52301 |
| 2026-06-15 | -21.43 | $46.80 | 110418 |
| 2026-06-12 | -20.34 | $46.67 | 87300 |
| 2026-06-11 | -31.64 | $46.47 | 93200 |
| 2026-06-10 | -94.35 | $45.36 | 73700 |
| 2026-06-09 | -67.80 | $45.83 | 78122 |
| 2026-06-08 | -87.25 | $45.73 | 36008 |
| 2026-06-05 | -94.63 | $45.62 | 88216 |
| 2026-06-04 | -38.35 | $46.52 | 66800 |
| 2026-06-03 | -57.89 | $46.26 | 199400 |
| 2026-06-02 | -27.22 | $46.54 | 132900 |
| 2026-06-01 | -30.22 | $46.35 | 95900 |
| 2026-05-29 | -12.00 | $46.76 | 81810 |
| 2026-05-28 | -13.33 | $46.73 | 108500 |
| 2026-05-27 | -9.33 | $46.82 | 94500 |
| 2026-05-26 | -7.56 | $46.86 | 78443 |
| 2026-05-22 | -14.72 | $46.46 | 110100 |
| 2026-05-21 | -11.68 | $46.52 | 790700 |
| 2026-05-20 | -20.81 | $46.34 | 85900 |
| 2026-05-19 | -49.75 | $45.77 | 144935 |
| 2026-05-18 | -32.49 | $46.11 | 75847 |
| 2026-05-15 | -48.73 | $45.79 | 43800 |
| 2026-05-14 | -17.77 | $46.40 | 39549 |
| 2026-05-13 | -20.81 | $46.34 | 127700 |
| 2026-05-12 | -36.04 | $46.04 | 54704 |
| 2026-05-11 | -28.43 | $46.19 | 184500 |
| 2026-05-08 | -29.44 | $46.17 | 73200 |
| 2026-05-07 | -44.10 | $45.87 | 109104 |
| 2026-05-06 | -19.49 | $46.35 | 116017 |
| 2026-05-05 | -61.54 | $45.53 | 118840 |
| 2026-05-04 | -63.33 | $44.83 | 76900 |
| 2026-05-01 | -44.33 | $45.40 | 324541 |
| 2026-04-30 | -43.33 | $45.43 | 178208 |
| 2026-04-29 | -59.33 | $44.95 | 125324 |
| 2026-04-28 | -38.19 | $45.42 | 160944 |
| 2026-04-27 | -33.08 | $45.41 | 104500 |
| 2026-04-24 | -32.93 | $45.38 | 88311 |
| 2026-04-23 | -31.22 | $45.45 | 106000 |
| 2026-04-22 | -25.85 | $45.67 | 71200 |
| 2026-04-21 | -27.80 | $45.59 | 84800 |
| 2026-04-20 | -9.02 | $46.36 | 66016 |
| 2026-04-17 | -6.62 | $46.45 | 128225 |
| 2026-04-16 | -9.25 | $46.03 | 192512 |
| 2026-04-15 | -7.46 | $46.10 | 59600 |
| 2026-04-14 | -5.66 | $46.17 | 74200 |
| 2026-04-13 | -2.43 | $46.12 | 121707 |
| 2026-04-10 | -5.66 | $46.00 | 45812 |
| 2026-04-09 | -10.24 | $45.83 | 139049 |
| 2026-04-08 | -5.93 | $45.99 | 295200 |
| 2026-04-07 | -34.46 | $44.63 | 120154 |
| 2026-04-06 | -28.34 | $44.75 | 91400 |
| 2026-04-02 | -36.94 | $44.48 | 84307 |
| 2026-04-01 | -33.12 | $44.60 | 154521 |
| 2026-03-31 | -52.51 | $44.11 | 92520 |
| 2026-03-30 | -87.32 | $42.93 | 115800 |
| 2026-03-27 | -92.81 | $42.82 | 67000 |
| 2026-03-26 | -88.22 | $43.13 | 145600 |
| 2026-03-25 | -72.15 | $43.99 | 76105 |
| 2026-03-24 | -82.99 | $43.41 | 186900 |
| 2026-03-23 | -83.36 | $43.39 | 472500 |
| 2026-03-20 | -96.64 | $42.68 | 190000 |
| 2026-03-19 | -85.90 | $43.95 | 179700 |
| 2026-03-18 | -91.28 | $44.08 | 149800 |
| 2026-03-17 | -77.24 | $44.66 | 394200 |
| 2026-03-16 | -81.60 | $44.48 | 108700 |
| 2026-03-13 | -96.61 | $43.86 | 101400 |
| 2026-03-12 | -84.75 | $44.35 | 177500 |
| 2026-03-11 | -69.49 | $44.98 | 165237 |
| 2026-03-10 | -68.04 | $45.04 | 139000 |
| 2026-03-09 | -70.94 | $44.92 | 201213 |
| 2026-03-06 | -84.28 | $44.74 | 123523 |
| 2026-03-05 | -86.43 | $44.92 | 127300 |
| 2026-03-04 | -57.82 | $45.89 | 333800 |
| 2026-03-03 | -73.45 | $45.36 | 180943 |
| 2026-03-02 | -38.95 | $46.81 | 83227 |
| 2026-02-27 | -8.19 | $47.62 | 244725 |
| 2026-02-26 | -1.11 | $47.69 | 158900 |
| 2026-02-25 | 0.00 | $47.72 | 119930 |
| 2026-02-24 | -0.87 | $47.30 | 90200 |
| 2026-02-23 | -8.73 | $47.10 | 95626 |
| 2026-02-20 | 0.00 | $47.23 | 99500 |
| 2026-02-19 | -12.89 | $46.82 | 93800 |
| 2026-02-18 | -7.38 | $46.91 | 187930 |
| 2026-02-17 | -9.59 | $46.80 | 251917 |
| 2026-02-13 | -17.71 | $46.58 | 311933 |
| 2026-02-12 | -13.28 | $46.70 | 180300 |
| 2026-02-11 | -5.54 | $46.91 | 168843 |
| 2026-02-10 | -5.47 | $46.77 | 137220 |
| 2026-02-09 | -3.77 | $46.65 | 74925 |
| 2026-02-06 | 0.00 | $46.24 | 136000 |
| 2026-02-05 | -51.78 | $45.18 | 144600 |
| 2026-02-04 | -16.10 | $45.87 | 313100 |
| 2026-02-03 | -9.49 | $45.58 | 351400 |
| 2026-02-02 | -2.70 | $45.65 | 53300 |
| 2026-01-30 | -20.51 | $45.28 | 51900 |
| 2026-01-29 | -14.81 | $45.36 | 146716 |
| 2026-01-28 | -28.70 | $45.06 | 96847 |
| 2026-01-27 | -4.33 | $45.59 | 88115 |
| 2026-01-26 | -24.24 | $45.13 | 115800 |
| 2026-01-23 | -26.41 | $45.08 | 120500 |
| 2026-01-22 | -25.97 | $45.09 | 488600 |
| 2026-01-21 | -32.49 | $44.92 | 227248 |
| 2026-01-20 | -53.16 | $44.43 | 229800 |
| 2026-01-16 | -20.53 | $45.15 | 131700 |
| 2026-01-15 | -23.32 | $45.03 | 257800 |
| 2026-01-14 | -24.03 | $45.01 | 76434 |
| 2026-01-13 | -31.80 | $44.79 | 74900 |
| 2026-01-12 | -24.38 | $45.00 | 83800 |
| 2026-01-09 | -30.74 | $44.82 | 79200 |
| 2026-01-08 | -44.22 | $44.39 | 80100 |
| 2026-01-07 | -48.99 | $44.24 | 122413 |
| 2026-01-06 | -41.74 | $44.30 | 123100 |
| 2026-01-05 | -42.94 | $44.26 | 309900 |
| 2026-01-02 | -52.55 | $43.94 | 180400 |
| 2025-12-31 | -64.56 | $43.54 | 58300 |
| 2025-12-30 | -60.96 | $43.66 | 268000 |
| 2025-12-29 | -66.07 | $43.49 | 116600 |
| 2025-12-26 | -55.36 | $43.61 | 31829 |
| 2025-12-24 | -52.86 | $43.68 | 61008 |
| 2025-12-23 | -46.04 | $43.65 | 86500 |
| 2025-12-22 | -50.45 | $43.47 | 101300 |
| 2025-12-19 | -44.02 | $43.54 | 267400 |
| 2025-12-18 | -51.15 | $43.16 | 106300 |
| 2025-12-17 | -57.29 | $42.92 | 155839 |
| 2025-12-16 | -57.03 | $42.93 | 202106 |
| 2025-12-15 | -25.00 | $43.26 | 196433 |
| 2025-12-12 | -33.21 | $43.04 | 223500 |
| 2025-12-11 | -33.21 | $43.04 | 119400 |
| 2025-12-10 | -35.45 | $42.98 | 116900 |
| 2025-12-09 | -41.79 | $42.81 | 122500 |
| 2025-12-08 | -42.91 | $42.78 | 71300 |
| 2025-12-05 | -43.28 | $42.77 | 149204 |
| 2025-12-04 | -10.42 | $42.97 | 95541 |
| 2025-12-03 | -22.40 | $42.74 | 120710 |
| 2025-12-02 | -27.08 | $42.65 | 79100 |
| 2025-12-01 | -22.22 | $42.59 | 128400 |
| 2025-11-28 | -14.56 | $42.79 | 37402 |
| 2025-11-26 | -18.39 | $42.69 | 103100 |
| 2025-11-25 | -36.78 | $42.21 | 206900 |
| 2025-11-24 | -46.36 | $41.96 | 176813 |
| 2025-11-21 | -46.36 | $41.96 | 115800 |
| 2025-11-20 | -72.80 | $41.27 | 153822 |
| 2025-11-19 | -54.79 | $41.74 | 105943 |
| 2025-11-18 | -60.15 | $41.60 | 118000 |
| 2025-11-17 | -42.91 | $42.05 | 84100 |
| 2025-11-14 | -30.65 | $42.37 | 112000 |
| 2025-11-13 | -24.52 | $42.53 | 197000 |
| 2025-11-12 | 0.00 | $43.05 | 89300 |
| 2025-11-11 | -5.12 | $42.60 | 60100 |
| 2025-11-10 | -8.25 | $42.45 | 37929 |
| 2025-11-07 | -30.10 | $42.00 | 64400 |
| 2025-11-06 | -39.81 | $41.80 | 179047 |
| 2025-11-05 | -27.67 | $42.05 | 367226 |
| 2025-11-04 | -38.35 | $41.83 | 238345 |
| 2025-11-03 | -28.16 | $42.04 | 264700 |
| 2025-10-31 | -44.81 | $41.93 | 61700 |
| 2025-10-30 | -34.42 | $42.09 | 128809 |
| 2025-10-29 | -30.52 | $42.15 | 78537 |
| 2025-10-28 | -14.94 | $42.39 | 61200 |
| 2025-10-27 | -1.30 | $42.60 | 102900 |
| 2025-10-24 | -14.29 | $42.28 | 122700 |
| 2025-10-23 | -10.77 | $42.24 | 313500 |
| 2025-10-22 | -21.54 | $42.10 | 70539 |
| 2025-10-21 | -29.23 | $42.00 | 68748 |
| 2025-10-20 | -21.54 | $42.10 | 74600 |
| 2025-10-17 | -40.00 | $41.86 | 88600 |
| 2025-10-16 | -38.46 | $41.88 | 185227 |
| 2025-10-15 | -47.69 | $41.76 | 102109 |
| 2025-10-14 | -56.15 | $41.65 | 316000 |
| 2025-10-13 | -75.38 | $41.40 | 283612 |
| 2025-10-10 | -95.38 | $41.14 | 129235 |
| 2025-10-09 | -49.59 | $41.77 | 196226 |
| 2025-10-08 | -24.39 | $42.08 | 123009 |
| 2025-10-07 | -29.27 | $42.02 | 319600 |
| 2025-10-06 | -15.45 | $42.19 | 69300 |
| 2025-10-03 | -2.75 | $42.21 | 96400 |
| 2025-10-02 | -21.88 | $41.90 | 128800 |
| 2025-10-01 | -17.71 | $41.94 | 401800 |
| 2025-09-30 | -26.05 | $41.80 | 674346 |
| 2025-09-29 | -42.75 | $41.55 | 233438 |
| 2025-09-26 | -37.40 | $41.62 | 59200 |
| 2025-09-25 | -64.12 | $41.27 | 132900 |
| 2025-09-24 | -37.40 | $41.62 | 61700 |
| 2025-09-23 | -33.59 | $41.67 | 86713 |
| 2025-09-22 | -26.72 | $41.76 | 514200 |
| 2025-09-19 | -29.63 | $41.75 | 40532 |
| 2025-09-18 | -30.37 | $41.74 | 217200 |
| 2025-09-17 | -31.11 | $41.73 | 46100 |
| 2025-09-16 | -25.19 | $41.81 | 91200 |
| 2025-09-15 | -11.11 | $42.00 | 31300 |
| 2025-09-12 | -25.93 | $41.80 | 36900 |
| 2025-09-11 | -9.63 | $42.02 | 90425 |
| 2025-09-10 | -40.74 | $41.60 | 43837 |
| 2025-09-09 | -25.12 | $41.63 | 44300 |
| 2025-09-08 | -21.74 | $41.70 | 48100 |
| 2025-09-05 | -36.72 | $41.39 | 69900 |
| 2025-09-04 | -38.16 | $41.36 | 48300 |
| 2025-09-03 | -52.66 | $41.06 | 55221 |
| 2025-09-02 | -48.87 | $41.07 | 82418 |
| 2025-08-29 | -38.26 | $41.27 | 39740 |
| 2025-08-28 | -29.12 | $41.32 | 60404 |
| 2025-08-27 | -28.07 | $41.35 | 53744 |
| 2025-08-26 | -23.86 | $41.47 | 66721 |
| 2025-08-25 | -21.40 | $41.54 | 100738 |
| 2025-08-22 | -2.11 | $42.09 | 28901 |
| 2025-08-21 | -6.00 | $41.65 | 43600 |
| 2025-08-20 | -1.20 | $41.77 | 45137 |
| 2025-08-19 | -5.42 | $41.57 | 40639 |
| 2025-08-18 | -3.56 | $41.47 | 31137 |
| 2025-08-15 | -2.22 | $41.50 | 52000 |
| 2025-08-14 | -0.48 | $41.38 | 60300 |
| 2025-08-13 | 0.00 | $41.35 | 51227 |
| 2025-08-12 | -0.53 | $41.17 | 100413 |
| 2025-08-11 | -6.88 | $40.79 | 55511 |
| 2025-08-08 | -3.13 | $40.85 | 252500 |
| 2025-08-07 | -18.13 | $40.61 | 110234 |
| 2025-08-06 | -35.63 | $40.33 | 59500 |
| 2025-08-05 | -51.25 | $40.08 | 27640 |
| 2025-08-04 | -55.63 | $40.01 | 42200 |
| 2025-08-01 | -90.00 | $39.46 | 53300 |
| 2025-07-31 | -80.89 | $39.63 | 71911 |
| 2025-07-30 | -65.61 | $39.87 | 51000 |
| 2025-07-29 | -47.77 | $40.15 | 30824 |
| 2025-07-28 | -51.59 | $40.09 | 72700 |
| 2025-07-25 | -17.20 | $40.63 | 44510 |
| 2025-07-24 | -14.86 | $40.64 | 70101 |
| 2025-07-23 | -0.49 | $40.89 | 101300 |
| 2025-07-22 | -4.76 | $40.05 | 74430 |
| 2025-07-21 | -26.19 | $39.78 | 1.1M |
| 2025-07-18 | -66.18 | $39.54 | 94446 |
| 2025-07-17 | -59.80 | $39.67 | 47834 |
| 2025-07-16 | -64.71 | $39.57 | 42618 |
| 2025-07-15 | -73.53 | $39.39 | 85600 |
| 2025-07-14 | -51.96 | $39.83 | 128722 |
| 2025-07-11 | -50.49 | $39.86 | 298632 |
| 2025-07-10 | -39.71 | $40.08 | 65100 |
| 2025-07-09 | -39.71 | $40.08 | 83229 |
| 2025-07-08 | -53.92 | $39.79 | 55500 |
| 2025-07-07 | -66.18 | $39.54 | 50901 |
| 2025-07-03 | -49.51 | $39.88 | 97500 |
| 2025-07-02 | -52.45 | $39.82 | 127300 |
| 2025-07-01 | -59.31 | $39.68 | 55931 |
| 2025-06-30 | -60.29 | $39.66 | 72318 |
| 2025-06-27 | -57.84 | $39.71 | 104400 |
| 2025-06-26 | -76.47 | $39.33 | 537900 |
| 2025-06-25 | -95.10 | $38.95 | 45700 |
| 2025-06-24 | -60.21 | $39.74 | 88900 |
| 2025-06-23 | -70.10 | $39.46 | 82500 |
| 2025-06-20 | -82.35 | $39.21 | 27230 |
| 2025-06-18 | -51.22 | $39.45 | 94500 |
| 2025-06-17 | -66.67 | $39.26 | 73327 |
| 2025-06-16 | -43.37 | $39.79 | 70800 |
| 2025-06-13 | -46.07 | $39.69 | 44500 |
| 2025-06-12 | -23.47 | $40.05 | 50200 |
| 2025-06-11 | -29.09 | $39.87 | 72321 |
| 2025-06-10 | -32.27 | $39.80 | 54433 |
| 2025-06-09 | -33.18 | $39.78 | 50100 |
| 2025-06-06 | -33.03 | $39.78 | 82400 |
| 2025-06-05 | -35.42 | $39.66 | 108924 |
| 2025-06-04 | -35.83 | $39.65 | 71900 |
| 2025-06-03 | -39.58 | $39.56 | 63002 |
| 2025-06-02 | -31.25 | $39.76 | 207000 |
| 2025-05-30 | -45.42 | $39.42 | 56200 |
| 2025-05-29 | -43.12 | $39.32 | 369222 |
| 2025-05-28 | -43.30 | $39.25 | 69400 |
| 2025-05-27 | -33.33 | $39.54 | 166549 |
| 2025-05-23 | -46.39 | $39.16 | 97700 |
| 2025-05-22 | -46.47 | $39.06 | 89323 |
| 2025-05-21 | -38.37 | $39.24 | 143500 |
| 2025-05-20 | -31.29 | $39.44 | 299100 |
| 2025-05-19 | -33.77 | $39.21 | 103600 |
| 2025-05-16 | -1.74 | $38.91 | 41712 |
| 2025-05-15 | -0.37 | $38.76 | 99037 |
| 2025-05-14 | -15.36 | $38.32 | 109300 |
| 2025-05-13 | -9.29 | $38.49 | 74033 |
| 2025-05-12 | -6.15 | $38.55 | 121700 |
| 2025-05-09 | -9.18 | $38.36 | 83523 |
| 2025-05-08 | -10.14 | $38.26 | 1.4M |
| 2025-05-07 | -7.12 | $38.33 | 87500 |
| 2025-05-06 | -5.18 | $38.43 | 42400 |
| 2025-05-05 | -2.68 | $38.37 | 34000 |
| 2025-05-02 | -2.22 | $38.30 | 29200 |
| 2025-05-01 | -5.30 | $37.75 | 47600 |
| 2025-04-30 | -2.56 | $37.90 | 85100 |
| 2025-04-29 | -0.91 | $37.99 | 131104 |
| 2025-04-28 | -0.94 | $37.84 | 58500 |
| 2025-04-25 | -4.97 | $37.54 | 78900 |
| 2025-04-24 | -5.74 | $37.50 | 91606 |
| 2025-04-23 | -5.74 | $37.17 | 68600 |
| 2025-04-22 | -9.48 | $37.06 | 139100 |
| 2025-04-21 | -24.19 | $36.33 | 30000 |
| 2025-04-17 | -21.37 | $36.47 | 34200 |
| 2025-04-16 | -28.63 | $36.11 | 49400 |
| 2025-04-15 | -30.59 | $36.11 | 224002 |
| 2025-04-14 | -37.84 | $35.74 | 136338 |
| 2025-04-11 | -43.33 | $35.46 | 1.2M |
| 2025-04-10 | -63.92 | $34.41 | 119000 |
| 2025-04-09 | -49.22 | $35.16 | 144601 |
| 2025-04-08 | -94.31 | $32.86 | 55830 |
| 2025-04-07 | -92.43 | $33.03 | 178921 |
| 2025-04-04 | -100.00 | $33.66 | 69241 |
| 2025-04-03 | -96.71 | $36.20 | 44800 |
| 2025-04-02 | -56.55 | $36.85 | 151100 |
| 2025-04-01 | -61.38 | $36.78 | 33800 |
| 2025-03-31 | -60.69 | $36.79 | 67046 |
| 2025-03-28 | -53.79 | $36.89 | 25500 |
| 2025-03-27 | -30.34 | $37.23 | 96400 |
| 2025-03-26 | -27.59 | $37.27 | 226800 |
| 2025-03-25 | -14.48 | $37.46 | 118900 |
| 2025-03-24 | -27.59 | $37.27 | 364711 |
| 2025-03-21 | -31.03 | $37.22 | 22600 |
| 2025-03-20 | -24.14 | $37.32 | 63217 |
| 2025-03-19 | -4.83 | $37.60 | 47400 |
| 2025-03-18 | -2.31 | $37.49 | 29700 |
| 2025-03-17 | -3.85 | $37.47 | 33000 |
| 2025-03-14 | -16.07 | $37.16 | 122100 |
| 2025-03-13 | -67.86 | $36.58 | 32100 |
| 2025-03-12 | -56.25 | $36.71 | 49124 |
| 2025-03-11 | -74.36 | $36.47 | 104423 |
| 2025-03-10 | -48.44 | $36.72 | 41614 |
| 2025-03-07 | -2.07 | $37.31 | 91300 |
| 2025-03-06 | -35.86 | $36.82 | 135918 |
| 2025-03-05 | -16.67 | $37.07 | 42800 |
| 2025-03-04 | -42.77 | $36.63 | 343300 |
| 2025-03-03 | -20.71 | $36.93 | 39116 |
| 2025-02-28 | -13.29 | $36.73 | 78226 |
| 2025-02-27 | -24.68 | $36.55 | 221900 |
| 2025-02-26 | -22.15 | $36.59 | 128442 |
| 2025-02-25 | -18.18 | $36.62 | 36423 |
| 2025-02-24 | -31.29 | $36.39 | 54023 |
| 2025-02-21 | -34.36 | $36.34 | 36600 |
| 2025-02-20 | -28.16 | $36.41 | 42313 |
| 2025-02-19 | -24.73 | $36.45 | 26236 |
| 2025-02-18 | 0.00 | $36.90 | 30600 |
| 2025-02-14 | -7.07 | $36.57 | 27846 |
| 2025-02-13 | -3.40 | $36.60 | 33617 |
| 2025-02-12 | -4.93 | $36.47 | 36349 |
| 2025-02-11 | -3.88 | $36.33 | 163539 |
| 2025-02-10 | 0.00 | $36.21 | 151300 |
| 2025-02-07 | -11.85 | $35.92 | 17100 |
| 2025-02-06 | -2.37 | $36.12 | 23823 |
| 2025-02-05 | -10.43 | $35.95 | 15837 |
| 2025-02-04 | -20.85 | $35.73 | 61844 |
| 2025-02-03 | -26.07 | $35.62 | 34600 |
| 2025-01-31 | -17.06 | $35.81 | 21300 |
| 2025-01-30 | -5.21 | $36.06 | 1.3M |
| 2025-01-29 | -6.25 | $35.71 | 139500 |
| 2025-01-28 | -1.27 | $35.61 | 57600 |
| 2025-01-27 | -3.50 | $35.44 | 75300 |
| 2025-01-24 | -4.96 | $35.40 | 29828 |
| 2025-01-23 | -1.42 | $35.40 | 28304 |
| 2025-01-22 | -11.43 | $35.08 | 58422 |
| 2025-01-21 | -0.71 | $35.23 | 46100 |
| 2025-01-17 | -3.51 | $34.94 | 18800 |
| 2025-01-16 | -11.22 | $34.71 | 37924 |
| 2025-01-15 | -20.00 | $34.64 | 172800 |
| 2025-01-14 | -61.47 | $34.26 | 102526 |
| 2025-01-13 | -62.39 | $34.25 | 19100 |
| 2025-01-10 | -62.99 | $34.31 | 42246 |
| 2025-01-08 | -41.73 | $34.58 | 16702 |
| 2025-01-07 | -43.48 | $34.62 | 44912 |
| 2025-01-06 | -47.10 | $34.57 | 36900 |
| 2025-01-03 | -55.80 | $34.45 | 35400 |
| 2025-01-02 | -60.14 | $34.39 | 35600 |
| 2024-12-31 | -60.87 | $34.38 | 70100 |
| 2024-12-30 | -33.90 | $34.23 | 37100 |
| 2024-12-27 | -30.14 | $34.34 | 20000 |
| 2024-12-26 | -27.40 | $34.42 | 20900 |
| 2024-12-24 | -26.37 | $34.45 | 4335 |
| 2024-12-23 | -32.19 | $34.28 | 25700 |
| 2024-12-20 | -40.41 | $34.04 | 13900 |
| 2024-12-19 | -37.33 | $34.13 | 48900 |
| 2024-12-18 | -40.07 | $34.05 | 16043 |
| 2024-12-17 | -25.00 | $34.49 | 57900 |
| 2024-12-16 | -18.49 | $34.68 | 40500 |
| 2024-12-13 | -12.67 | $34.85 | 13200 |
| 2024-12-12 | -13.01 | $34.84 | 53500 |
| 2024-12-11 | -6.16 | $35.04 | 18600 |
| 2024-12-10 | -10.96 | $34.90 | 21531 |
| 2024-12-09 | -8.90 | $34.96 | 68300 |
| 2024-12-06 | -8.24 | $34.86 | 108926 |
| 2024-12-05 | -4.66 | $34.96 | 13900 |
| 2024-12-04 | -8.24 | $34.86 | 26937 |
| 2024-12-03 | -8.24 | $34.86 | 291600 |
| 2024-12-02 | -13.98 | $34.70 | 76826 |
| 2024-11-29 | -41.96 | $34.62 | 3815 |
| 2024-11-27 | -73.21 | $34.27 | 33300 |
| 2024-11-26 | -73.21 | $34.27 | 24326 |
| 2024-11-25 | -54.70 | $34.50 | 34222 |
| 2024-11-22 | -57.78 | $34.54 | 17900 |
| 2024-11-21 | -75.48 | $34.35 | 25900 |
| 2024-11-20 | -74.84 | $34.36 | 16600 |
| 2024-11-19 | -76.77 | $34.33 | 14516 |
| 2024-11-18 | -75.48 | $34.35 | 28145 |
| 2024-11-15 | -76.13 | $34.34 | 82649 |
| 2024-11-14 | -80.23 | $34.31 | 42000 |
| 2024-11-13 | -87.21 | $34.19 | 38500 |
| 2024-11-12 | -93.37 | $34.14 | 20900 |
| 2024-11-11 | -78.91 | $34.68 | 20700 |
| 2024-11-08 | -83.59 | $34.62 | 51300 |
| 2024-11-07 | -51.56 | $35.03 | 32048 |
| 2024-11-06 | -76.56 | $34.71 | 22400 |
| 2024-11-05 | -56.25 | $34.97 | 16916 |
| 2024-11-04 | -75.00 | $34.73 | 18504 |
| 2024-11-01 | -74.22 | $34.74 | 22949 |
| 2024-10-31 | -85.16 | $34.60 | 24800 |
| 2024-10-30 | -89.13 | $34.87 | 24800 |
| 2024-10-29 | -80.90 | $34.97 | 29201 |
| 2024-10-28 | -52.69 | $35.24 | 23000 |
| 2024-10-25 | -89.55 | $34.94 | 68100 |
| 2024-10-24 | -82.55 | $35.06 | 30939 |
| 2024-10-23 | -92.62 | $34.91 | 32700 |
| 2024-10-22 | -93.50 | $35.14 | 28918 |
| 2024-10-21 | -68.14 | $35.52 | 39300 |
| 2024-10-18 | -53.10 | $35.69 | 18400 |
| 2024-10-17 | -74.34 | $35.45 | 24739 |
| 2024-10-16 | -69.91 | $35.50 | 39900 |
| 2024-10-15 | -86.73 | $35.31 | 24600 |
| 2024-10-14 | -59.29 | $35.62 | 30800 |
| 2024-10-11 | -69.03 | $35.51 | 19334 |
| 2024-10-10 | -80.53 | $35.38 | 29100 |
| 2024-10-09 | -78.76 | $35.40 | 31237 |
| 2024-10-08 | -65.75 | $35.33 | 18100 |
| 2024-10-07 | -61.64 | $35.39 | 15434 |
| 2024-10-04 | -47.26 | $35.60 | 35600 |
| 2024-10-03 | -70.55 | $35.26 | 25013 |
| 2024-10-02 | -54.11 | $35.50 | 21540 |
| 2024-10-01 | -47.95 | $35.59 | 35300 |
| 2024-09-30 | -29.45 | $35.86 | 32021 |
| 2024-09-27 | -18.49 | $36.02 | 26240 |
| 2024-09-26 | -9.66 | $36.14 | 31728 |
| 2024-09-25 | -46.97 | $35.53 | 80700 |
| 2024-09-24 | -10.61 | $36.01 | 25110 |
| 2024-09-23 | -27.27 | $35.79 | 337613 |
| 2024-09-20 | -22.73 | $35.85 | 21900 |
| 2024-09-19 | -6.06 | $36.07 | 29800 |
| 2024-09-18 | -42.97 | $35.56 | 17700 |
| 2024-09-17 | -30.47 | $35.72 | 16600 |
| 2024-09-16 | -23.44 | $35.81 | 13500 |
| 2024-09-13 | -37.86 | $35.58 | 17200 |
| 2024-09-12 | -43.04 | $35.43 | 24700 |
| 2024-09-11 | -42.86 | $35.27 | 53711 |
| 2024-09-10 | -38.98 | $35.19 | 14900 |
| 2024-09-09 | -30.16 | $35.35 | 31500 |
| 2024-09-06 | -40.45 | $35.03 | 22021 |
| 2024-09-05 | -18.41 | $35.60 | 144400 |
| 2024-09-04 | -23.55 | $35.38 | 100444 |
| 2024-09-03 | -14.56 | $35.58 | 17001 |
| 2024-08-30 | -0.27 | $36.10 | 16200 |
| 2024-08-29 | -2.98 | $35.99 | 17136 |
| 2024-08-28 | -3.38 | $35.84 | 14000 |
| 2024-08-27 | -1.13 | $35.92 | 13509 |
| 2024-08-26 | -3.39 | $35.83 | 14131 |
| 2024-08-23 | -2.54 | $35.86 | 38640 |
| 2024-08-22 | -6.75 | $35.31 | 14100 |
| 2024-08-21 | 0.00 | $35.52 | 28700 |
| 2024-08-20 | -8.00 | $35.17 | 16100 |
| 2024-08-19 | -1.33 | $35.37 | 55213 |
| 2024-08-16 | -13.21 | $34.84 | 27706 |
| 2024-08-15 | -18.93 | $34.68 | 11900 |
| 2024-08-14 | -38.94 | $34.26 | 12441 |
| 2024-08-13 | -44.88 | $34.08 | 10800 |
| 2024-08-12 | -59.08 | $33.65 | 14200 |
| 2024-08-09 | -60.40 | $33.61 | 28705 |
| 2024-08-08 | -65.57 | $33.46 | 36519 |
| 2024-08-07 | -78.36 | $33.07 | 33626 |
| 2024-08-06 | -89.18 | $32.74 | 27229 |
| 2024-08-05 | -90.49 | $32.70 | 49224 |
| 2024-08-02 | -90.82 | $33.58 | 36200 |
| 2024-08-01 | -94.59 | $34.06 | 34225 |
| 2024-07-31 | -39.64 | $35.02 | 122000 |
| 2024-07-30 | -43.88 | $34.85 | 16939 |
| 2024-07-29 | -53.96 | $34.71 | 20500 |
| 2024-07-26 | -40.79 | $34.84 | 20307 |
| 2024-07-25 | -63.40 | $34.49 | 19500 |
| 2024-07-24 | -51.55 | $34.63 | 20041 |
| 2024-07-23 | -30.43 | $34.97 | 12100 |
| 2024-07-22 | -16.77 | $35.19 | 20848 |
| 2024-07-19 | -39.13 | $34.83 | 15700 |
| 2024-07-18 | -26.09 | $35.04 | 30706 |
| 2024-07-17 | -10.56 | $35.29 | 21400 |
| 2024-07-16 | -9.32 | $35.31 | 22306 |
| 2024-07-15 | -24.22 | $35.07 | 51600 |
| 2024-07-12 | -5.59 | $35.37 | 19200 |
| 2024-07-11 | -14.18 | $35.00 | 26300 |
| 2024-07-10 | -4.46 | $34.92 | 19700 |
| 2024-07-09 | -50.00 | $34.43 | 24144 |
| 2024-07-08 | -47.01 | $34.56 | 23700 |
| 2024-07-05 | -33.58 | $34.76 | 12000 |
| 2024-07-03 | -45.99 | $34.59 | 7800 |
| 2024-07-02 | -72.99 | $34.22 | 26103 |
| 2024-07-01 | -77.37 | $34.16 | 15427 |
| 2024-06-28 | -84.67 | $34.06 | 20917 |
| 2024-06-27 | -87.59 | $34.02 | 48800 |
| 2024-06-26 | -90.51 | $33.98 | 26514 |
| 2024-06-25 | -87.30 | $34.12 | 62711 |
| 2024-06-24 | -45.24 | $34.65 | 12803 |
| 2024-06-21 | -70.63 | $34.33 | 18800 |
| 2024-06-20 | -51.59 | $34.57 | 17140 |
| 2024-06-18 | -67.46 | $34.37 | 23300 |
| 2024-06-17 | -75.59 | $34.27 | 13738 |
| 2024-06-14 | -90.55 | $34.08 | 115331 |
| 2024-06-13 | -93.26 | $34.40 | 31806 |
| 2024-06-12 | -46.15 | $34.87 | 33400 |
| 2024-06-11 | -88.46 | $34.54 | 77400 |
| 2024-06-10 | -32.05 | $34.98 | 673500 |
| 2024-06-07 | -32.05 | $34.98 | 15200 |
| 2024-06-06 | -10.26 | $35.15 | 97443 |
| 2024-06-05 | -11.54 | $35.14 | 9300 |
| 2024-06-04 | -35.90 | $34.95 | 17117 |
| 2024-06-03 | -11.43 | $35.11 | 22700 |
| 2024-05-31 | -12.40 | $35.08 | 14749 |
| 2024-05-30 | -31.88 | $34.79 | 16300 |
| 2024-05-29 | -46.71 | $34.52 | 26300 |
| 2024-05-28 | -24.34 | $34.86 | 49538 |
| 2024-05-24 | -23.03 | $34.88 | 54400 |
| 2024-05-23 | -41.45 | $34.60 | 15200 |
| 2024-05-22 | -22.65 | $34.82 | 21435 |
| 2024-05-21 | -8.29 | $35.08 | 23900 |
| 2024-05-20 | -3.87 | $35.16 | 21800 |
| 2024-05-17 | 0.00 | $35.15 | 24800 |
| 2024-05-16 | -8.47 | $34.97 | 14400 |
| 2024-05-15 | -1.53 | $35.10 | 73933 |
| 2024-05-14 | -1.04 | $35.04 | 39400 |
| 2024-05-13 | -5.24 | $34.88 | 24225 |
| 2024-05-10 | -6.28 | $34.86 | 19400 |
| 2024-05-09 | -2.98 | $34.70 | 17500 |
| 2024-05-08 | -1.31 | $34.58 | 25710 |
| 2024-05-07 | -1.32 | $34.56 | 12900 |
| 2024-05-06 | -1.50 | $34.38 | 11916 |
| 2024-05-03 | -7.27 | $34.09 | 8200 |
| 2024-05-02 | -19.63 | $33.93 | 8800 |
| 2024-05-01 | -39.82 | $33.75 | 27300 |
| 2024-04-30 | -30.97 | $33.85 | 9112 |
| 2024-04-29 | -7.08 | $34.12 | 13809 |
| 2024-04-26 | -18.80 | $34.02 | 11000 |
| 2024-04-25 | -45.76 | $33.71 | 12044 |
| 2024-04-24 | -32.20 | $33.87 | 28900 |
| 2024-04-23 | -25.42 | $33.95 | 23200 |
| 2024-04-22 | -43.22 | $33.74 | 17300 |
| 2024-04-19 | -78.81 | $33.32 | 30218 |
| 2024-04-18 | -88.98 | $33.20 | 33100 |
| 2024-04-17 | -93.22 | $33.15 | 21445 |
| 2024-04-16 | -93.22 | $33.15 | 10400 |
| 2024-04-15 | -91.76 | $33.47 | 8940 |
| 2024-04-12 | -88.24 | $33.50 | 161900 |
| 2024-04-11 | -42.70 | $33.87 | 15405 |
| 2024-04-10 | -49.44 | $33.81 | 13143 |
| 2024-04-09 | -29.21 | $33.99 | 16800 |
| 2024-04-08 | -20.37 | $34.03 | 18300 |
| 2024-04-05 | -36.11 | $33.86 | 7900 |
| 2024-04-04 | -41.67 | $33.80 | 18100 |
| 2024-04-03 | -21.30 | $34.02 | 47900 |
| 2024-04-02 | -33.33 | $33.85 | 44314 |
| 2024-04-01 | -7.50 | $34.16 | 23332 |
| 2024-03-28 | -4.07 | $34.20 | 18500 |
| 2024-03-27 | -1.44 | $34.22 | 43711 |
| 2024-03-26 | -12.24 | $33.98 | 13347 |
| 2024-03-25 | -17.69 | $33.90 | 10800 |
| 2024-03-22 | -14.97 | $33.94 | 8333 |
| 2024-03-21 | -3.40 | $34.11 | 9800 |
| 2024-03-20 | -0.73 | $34.05 | 22917 |
| 2024-03-19 | -2.34 | $33.81 | 16600 |
| 2024-03-18 | -9.40 | $33.62 | 69449 |
| 2024-03-15 | -3.13 | $33.60 | 14312 |
| 2024-03-14 | -13.38 | $33.42 | 14000 |
| 2024-03-13 | -0.58 | $33.60 | 7800 |
| 2024-03-12 | -0.52 | $33.56 | 32219 |
| 2024-03-11 | -14.58 | $33.29 | 9200 |
| 2024-03-08 | -7.29 | $33.43 | 16100 |
| 2024-03-07 | -2.63 | $33.50 | 9800 |
| 2024-03-06 | -4.49 | $33.35 | 28443 |
| 2024-03-05 | -5.81 | $33.11 | 11400 |
| 2024-03-04 | -6.49 | $33.09 | 20300 |
| 2024-03-01 | -1.95 | $33.16 | 24300 |
| 2024-02-29 | -6.25 | $33.00 | 31138 |
| 2024-02-28 | -15.97 | $32.86 | 32400 |
| 2024-02-27 | -0.69 | $33.08 | 17727 |
| 2024-02-26 | -11.11 | $32.93 | 29600 |
| 2024-02-23 | -2.84 | $33.02 | 71601 |
| 2024-02-22 | -4.48 | $32.93 | 37800 |
| 2024-02-21 | -4.76 | $32.65 | 23213 |
| 2024-02-20 | -9.32 | $32.59 | 30422 |
| 2024-02-16 | -14.29 | $32.42 | 348700 |
| 2024-02-15 | 0.00 | $32.39 | 57200 |
| 2024-02-14 | -30.63 | $32.04 | 10023 |
| 2024-02-13 | -58.93 | $31.72 | 22733 |
| 2024-02-12 | -23.21 | $32.12 | 45634 |
| 2024-02-09 | -33.93 | $32.00 | 32943 |
| 2024-02-08 | -37.50 | $31.96 | 32943 |
| 2024-02-07 | -32.14 | $32.02 | 15400 |
| 2024-02-06 | -29.46 | $32.05 | 16316 |
| 2024-02-05 | -47.32 | $31.85 | 12600 |
| 2024-02-02 | -29.46 | $32.05 | 15600 |
| 2024-02-01 | -15.18 | $32.21 | 24400 |
| 2024-01-31 | -32.14 | $32.02 | 12800 |
| 2024-01-30 | -12.50 | $32.17 | 13724 |
| 2024-01-29 | -12.38 | $32.18 | 9814 |
| 2024-01-26 | -21.90 | $32.08 | 30515 |
| 2024-01-25 | -40.00 | $31.89 | 24900 |
| 2024-01-24 | -48.57 | $31.80 | 24233 |
| 2024-01-23 | -64.76 | $31.63 | 12200 |
| 2024-01-22 | -55.24 | $31.73 | 26841 |
| 2024-01-19 | -63.81 | $31.64 | 62400 |
| 2024-01-18 | -67.62 | $31.60 | 15600 |
| 2024-01-17 | -85.71 | $31.41 | 11000 |
| 2024-01-16 | -89.55 | $31.71 | 21800 |
| 2024-01-12 | -24.59 | $32.16 | 13212 |
| 2024-01-11 | -31.76 | $32.04 | 16600 |
| 2024-01-10 | -19.77 | $32.14 | 37939 |
| 2024-01-09 | -41.38 | $31.95 | 45800 |
| 2024-01-08 | -10.00 | $32.22 | 21300 |
| 2024-01-05 | -35.51 | $31.93 | 56300 |
| 2024-01-04 | -32.71 | $31.96 | 37200 |
| 2024-01-03 | -52.25 | $31.73 | 31700 |
| 2024-01-02 | -30.36 | $31.97 | 36006 |
| 2023-12-29 | -11.61 | $32.18 | 46800 |
| 2023-12-28 | -15.45 | $32.10 | 30300 |
| 2023-12-27 | -1.82 | $32.18 | 15400 |
| 2023-12-26 | -2.59 | $32.12 | 19739 |
| 2023-12-22 | -14.04 | $31.97 | 23746 |
| 2023-12-21 | 0.00 | $32.13 | 22800 |
| 2023-12-20 | -26.79 | $31.81 | 32900 |
| 2023-12-19 | -2.68 | $32.01 | 35511 |
| 2023-12-18 | -21.43 | $31.80 | 26400 |
| 2023-12-15 | -30.36 | $31.70 | 18600 |
| 2023-12-14 | -8.89 | $31.92 | 31100 |
| 2023-12-13 | -2.56 | $31.83 | 18427 |
| 2023-12-12 | -4.35 | $31.57 | 38200 |
| 2023-12-11 | -0.74 | $31.59 | 10721 |
| 2023-12-08 | -2.07 | $31.52 | 19600 |
| 2023-12-07 | -13.29 | $31.34 | 13637 |
| 2023-12-06 | -12.75 | $31.34 | 11903 |
| 2023-12-05 | -15.60 | $31.23 | 38200 |
| 2023-12-04 | -13.48 | $31.26 | 28733 |
| 2023-12-01 | -2.84 | $31.41 | 202800 |
| 2023-11-30 | -4.00 | $31.24 | 14800 |
| 2023-11-29 | -11.03 | $31.14 | 47111 |
| 2023-11-28 | -13.29 | $31.08 | 11015 |
| 2023-11-27 | -10.67 | $31.10 | 13300 |
| 2023-11-24 | -0.52 | $31.28 | 12004 |
| 2023-11-22 | -2.82 | $31.07 | 13000 |
| 2023-11-21 | -9.60 | $30.95 | 11735 |
| 2023-11-20 | -3.95 | $31.05 | 33500 |
| 2023-11-17 | -1.69 | $31.09 | 50900 |
| 2023-11-16 | -9.03 | $30.76 | 18800 |
| 2023-11-15 | -3.87 | $30.84 | 20435 |
| 2023-11-14 | -3.95 | $30.81 | 15017 |
| 2023-11-13 | -13.08 | $30.48 | 18900 |
| 2023-11-10 | -20.77 | $30.38 | 19211 |
| 2023-11-09 | -30.77 | $30.25 | 21900 |
| 2023-11-08 | -44.52 | $30.16 | 23000 |
| 2023-11-07 | -39.04 | $30.24 | 46924 |
| 2023-11-06 | -27.40 | $30.41 | 22610 |
| 2023-11-03 | -18.49 | $30.54 | 23600 |
| 2023-11-02 | -18.49 | $30.54 | 42846 |
| 2023-11-01 | -47.95 | $30.11 | 31226 |
| 2023-10-31 | -63.01 | $29.89 | 15200 |
| 2023-10-30 | -79.45 | $29.65 | 17425 |
| 2023-10-27 | -96.58 | $29.40 | 91113 |
| 2023-10-26 | -94.96 | $29.52 | 24414 |
| 2023-10-25 | -85.61 | $29.65 | 17600 |
| 2023-10-24 | -78.42 | $29.75 | 9000 |
| 2023-10-23 | -97.84 | $29.48 | 19000 |
| 2023-10-20 | -100.00 | $29.61 | 25446 |
| 2023-10-19 | -83.52 | $29.91 | 13300 |
| 2023-10-18 | -66.10 | $30.22 | 23300 |
| 2023-10-17 | -58.37 | $30.54 | 23400 |
| 2023-10-16 | -57.47 | $30.56 | 10739 |
| 2023-10-13 | -66.52 | $30.36 | 25226 |
| 2023-10-12 | -55.20 | $30.61 | 13702 |
| 2023-10-11 | -52.94 | $30.66 | 16603 |
| 2023-10-10 | -55.20 | $30.61 | 72000 |
| 2023-10-09 | -72.40 | $30.23 | 13900 |
| 2023-10-06 | -68.78 | $30.31 | 22400 |
| 2023-10-05 | -85.52 | $29.94 | 55811 |
| 2023-10-04 | -95.48 | $29.72 | 86338 |
| 2023-10-03 | -97.46 | $29.91 | 15709 |
| 2023-10-02 | -95.78 | $30.24 | 28800 |
| 2023-09-29 | -88.96 | $30.46 | 49636 |
| 2023-09-28 | -79.87 | $30.60 | 82206 |
| 2023-09-27 | -89.61 | $30.45 | 40500 |
| 2023-09-26 | -98.57 | $30.45 | 15400 |
| 2023-09-25 | -88.00 | $30.73 | 25912 |
| 2023-09-22 | -45.27 | $31.16 | 14100 |
| 2023-09-21 | -45.45 | $31.13 | 21142 |
| 2023-09-20 | -16.23 | $31.58 | 30900 |
| 2023-09-19 | -8.78 | $31.64 | 6300 |
| 2023-09-18 | -20.27 | $31.47 | 19107 |
| 2023-09-15 | -12.74 | $31.57 | 12203 |
| 2023-09-14 | 0.00 | $31.68 | 54600 |
| 2023-09-13 | -15.18 | $31.15 | 17405 |
| 2023-09-12 | -8.93 | $31.22 | 33300 |
| 2023-09-11 | -7.14 | $31.24 | 12600 |
| 2023-09-08 | -31.25 | $30.97 | 12100 |
| 2023-09-07 | -48.32 | $30.97 | 14700 |
| 2023-09-06 | -42.95 | $31.05 | 14805 |
| 2023-09-05 | -39.60 | $31.10 | 16600 |
| 2023-09-01 | -34.23 | $31.18 | 11446 |
| 2023-08-31 | -42.95 | $31.05 | 10202 |
| 2023-08-30 | -35.57 | $31.16 | 21602 |
| 2023-08-29 | -33.56 | $31.19 | 9718 |
| 2023-08-28 | -66.12 | $30.82 | 7947 |
| 2023-08-25 | -83.07 | $30.52 | 20400 |
| 2023-08-24 | -95.24 | $30.29 | 135434 |
| 2023-08-23 | -76.72 | $30.64 | 15800 |
| 2023-08-22 | -87.30 | $30.44 | 20700 |
| 2023-08-21 | -86.24 | $30.46 | 12900 |
| 2023-08-18 | -92.06 | $30.35 | 17621 |
| 2023-08-17 | -97.11 | $30.41 | 16200 |
| 2023-08-16 | -100.00 | $30.48 | 32300 |
| 2023-08-15 | -96.48 | $30.72 | 18743 |
| 2023-08-14 | -83.05 | $31.11 | 14737 |
| 2023-08-11 | -72.65 | $31.24 | 23238 |
| 2023-08-10 | -58.97 | $31.40 | 13800 |
| 2023-08-09 | -68.38 | $31.29 | 10737 |
| 2023-08-08 | -77.78 | $31.18 | 16600 |
| 2023-08-07 | -45.45 | $31.39 | 18500 |
| 2023-08-04 | -59.88 | $31.12 | 14624 |
| 2023-08-03 | -57.78 | $31.05 | 10500 |
| 2023-08-02 | -52.22 | $31.15 | 24700 |
| 2023-08-01 | -23.33 | $31.67 | 33341 |
| 2023-07-31 | -5.00 | $32.00 | 25500 |
| 2023-07-28 | -5.65 | $31.96 | 12800 |
| 2023-07-27 | -15.79 | $31.73 | 27200 |
| 2023-07-26 | -4.05 | $31.71 | 10314 |
| 2023-07-25 | -3.38 | $31.72 | 17000 |
| 2023-07-24 | -3.50 | $31.67 | 36600 |
| 2023-07-21 | -1.46 | $31.64 | 17300 |
| 2023-07-20 | -18.54 | $31.52 | 18300 |
| 2023-07-19 | -30.77 | $31.46 | 36400 |
| 2023-07-18 | -39.05 | $31.32 | 34727 |
| 2023-07-17 | -62.80 | $31.06 | 61813 |
| 2023-07-14 | -59.90 | $31.12 | 48502 |
| 2023-07-13 | -54.59 | $31.23 | 27044 |
| 2023-07-12 | -66.67 | $30.98 | 23306 |
| 2023-07-11 | -80.68 | $30.69 | 33400 |
| 2023-07-10 | -90.34 | $30.49 | 19000 |
| 2023-07-07 | -89.86 | $30.50 | 16000 |
| 2023-07-06 | -97.44 | $30.46 | 78400 |
| 2023-07-05 | -72.22 | $31.06 | 29020 |
| 2023-07-03 | -56.67 | $31.34 | 31000 |
| 2023-06-30 | -61.67 | $31.25 | 102800 |
| 2023-06-29 | -77.72 | $30.93 | 227204 |
| 2023-06-28 | -62.96 | $31.00 | 62300 |
| 2023-06-27 | -68.52 | $30.88 | 174914 |
| 2023-06-26 | -81.48 | $30.60 | 234845 |
| 2023-06-23 | -57.41 | $31.12 | 363632 |
| 2023-06-22 | -32.87 | $31.65 | 40200 |
| 2023-06-21 | -20.83 | $31.91 | 12131 |
| 2023-06-20 | -24.07 | $31.84 | 34500 |
| 2023-06-16 | -9.26 | $32.16 | 10036 |
| 2023-06-15 | -2.46 | $32.18 | 24918 |
| 2023-06-14 | -7.65 | $31.89 | 26446 |
| 2023-06-13 | -5.56 | $31.73 | 34213 |
| 2023-06-12 | -15.89 | $31.47 | 17300 |
| 2023-06-09 | -19.87 | $31.41 | 15609 |
| 2023-06-08 | -17.88 | $31.44 | 32100 |
| 2023-06-07 | -38.16 | $31.14 | 21000 |
| 2023-06-06 | -27.04 | $31.36 | 26500 |
| 2023-06-05 | -48.55 | $31.09 | 69284 |
| 2023-06-02 | -36.99 | $31.29 | 18906 |
| 2023-06-01 | -66.47 | $30.78 | 32406 |
| 2023-05-31 | -91.33 | $30.35 | 61200 |
| 2023-05-30 | -93.08 | $30.72 | 43400 |
| 2023-05-26 | -72.09 | $31.00 | 71100 |
| 2023-05-25 | -89.15 | $30.78 | 84100 |
| 2023-05-24 | -100.00 | $30.84 | 29801 |
| 2023-05-23 | -95.83 | $31.24 | 58600 |
| 2023-05-22 | -56.52 | $31.54 | 15104 |
| 2023-05-19 | -56.52 | $31.54 | 26500 |
| 2023-05-18 | -76.81 | $31.40 | 15048 |
| 2023-05-17 | -68.12 | $31.46 | 57148 |
| 2023-05-16 | -81.16 | $31.37 | 18002 |
| 2023-05-15 | -33.33 | $31.70 | 13300 |
| 2023-05-12 | -69.57 | $31.45 | 13000 |
| 2023-05-11 | -62.32 | $31.50 | 16600 |
| 2023-05-10 | -44.93 | $31.62 | 10619 |
| 2023-05-09 | -27.54 | $31.74 | 19700 |
| 2023-05-08 | -12.86 | $31.84 | 18700 |
| 2023-05-05 | -7.07 | $31.83 | 18700 |
| 2023-05-04 | -59.60 | $31.31 | 31823 |
| 2023-05-03 | -42.61 | $31.41 | 18835 |
| 2023-05-02 | -44.35 | $31.39 | 35136 |
| 2023-05-01 | -5.22 | $31.84 | 51100 |
| 2023-04-28 | -0.94 | $31.80 | 22325 |
| 2023-04-27 | -7.48 | $31.72 | 11400 |
| 2023-04-26 | -29.71 | $31.39 | 18136 |
| 2023-04-25 | -20.88 | $31.42 | 35640 |
| 2023-04-24 | -2.70 | $31.75 | 17500 |
| 2023-04-21 | -3.59 | $31.73 | 36600 |
| 2023-04-20 | -8.72 | $31.63 | 16827 |
| 2023-04-19 | -2.56 | $31.75 | 26416 |
| 2023-04-18 | 0.00 | $31.80 | 30000 |
| 2023-04-17 | 0.00 | $31.70 | 34300 |
| 2023-04-14 | -3.11 | $31.61 | 17500 |
| 2023-04-13 | -1.38 | $31.57 | 20138 |
| 2023-04-12 | -5.66 | $31.35 | 17100 |
| 2023-04-11 | -3.47 | $31.30 | 19500 |
| 2023-04-10 | 0.00 | $31.17 | 31900 |
| 2023-04-06 | -6.67 | $31.03 | 18011 |
| 2023-04-05 | -21.35 | $30.86 | 11900 |
| 2023-04-04 | -17.71 | $30.93 | 12200 |
| 2023-04-03 | -13.37 | $31.10 | 69300 |
| 2023-03-31 | -26.42 | $30.91 | 55700 |
| 2023-03-30 | -33.94 | $30.81 | 23737 |
| 2023-03-29 | -47.51 | $30.51 | 68618 |
| 2023-03-28 | -64.25 | $30.14 | 53129 |
| 2023-03-27 | -66.97 | $30.08 | 40031 |
| 2023-03-24 | -66.06 | $30.10 | 61244 |
| 2023-03-23 | -61.54 | $30.20 | 11300 |
| 2023-03-22 | -58.82 | $30.26 | 11016 |
| 2023-03-21 | -52.94 | $30.39 | 18543 |
| 2023-03-20 | -71.49 | $29.98 | 85141 |
| 2023-03-17 | -90.50 | $29.56 | 100807 |
| 2023-03-16 | -70.59 | $30.00 | 74826 |
| 2023-03-15 | -86.88 | $29.64 | 20700 |
| 2023-03-14 | -72.92 | $30.51 | 21300 |
| 2023-03-13 | -91.67 | $30.24 | 9700 |
| 2023-03-10 | -100.00 | $30.49 | 16100 |
| 2023-03-09 | -74.51 | $30.85 | 62100 |
| 2023-03-08 | -48.04 | $31.12 | 16100 |
| 2023-03-07 | -66.67 | $30.93 | 10800 |
| 2023-03-06 | -17.65 | $31.43 | 13800 |
| 2023-03-03 | -14.71 | $31.46 | 12713 |
| 2023-03-02 | -49.02 | $31.11 | 24000 |
| 2023-03-01 | -61.74 | $31.03 | 13326 |
| 2023-02-28 | -81.74 | $30.80 | 44717 |
| 2023-02-27 | -65.22 | $30.99 | 12300 |
| 2023-02-24 | -86.96 | $30.74 | 53808 |
| 2023-02-23 | -74.12 | $31.11 | 14211 |
| 2023-02-22 | -88.24 | $30.99 | 18300 |
| 2023-02-21 | -69.41 | $31.15 | 67829 |
| 2023-02-17 | -40.00 | $31.40 | 49200 |
| 2023-02-16 | -50.59 | $31.31 | 170800 |
| 2023-02-15 | -36.36 | $31.42 | 19842 |
| 2023-02-14 | -27.27 | $31.50 | 11940 |
| 2023-02-13 | -37.50 | $31.41 | 17200 |
| 2023-02-10 | -68.18 | $31.14 | 14300 |
| 2023-02-09 | -48.15 | $31.22 | 7200 |
| 2023-02-08 | -42.86 | $31.17 | 17220 |
| 2023-02-07 | -28.95 | $31.30 | 31328 |
| 2023-02-06 | -46.05 | $31.04 | 17200 |
| 2023-02-03 | -21.84 | $31.29 | 27900 |
| 2023-02-02 | -13.18 | $31.45 | 25639 |
| 2023-02-01 | -6.36 | $31.60 | 16924 |
| 2023-01-31 | -5.99 | $31.41 | 19042 |
| 2023-01-30 | -11.16 | $31.27 | 35634 |
| 2023-01-27 | -5.79 | $31.40 | 16000 |
| 2023-01-26 | -1.24 | $31.51 | 13600 |
| 2023-01-25 | -2.11 | $31.44 | 16419 |
| 2023-01-24 | -2.17 | $31.37 | 18300 |
| 2023-01-23 | -4.35 | $31.32 | 49204 |
| 2023-01-20 | -10.87 | $31.17 | 39600 |
| 2023-01-19 | -20.00 | $30.96 | 141322 |
| 2023-01-18 | -16.96 | $31.03 | 131300 |
| 2023-01-17 | -2.39 | $31.16 | 49602 |
| 2023-01-13 | -1.01 | $31.08 | 16600 |
| 2023-01-12 | -2.66 | $30.95 | 25714 |
| 2023-01-11 | 0.00 | $30.55 | 23300 |
| 2023-01-10 | -14.18 | $30.33 | 12842 |
| 2023-01-09 | -20.57 | $30.24 | 20923 |
| 2023-01-06 | -6.14 | $30.19 | 11100 |
| 2023-01-05 | -55.45 | $29.57 | 24111 |
| 2023-01-04 | -44.55 | $29.68 | 24600 |
| 2023-01-03 | -68.32 | $29.44 | 59900 |
| 2022-12-30 | -87.13 | $29.25 | 36134 |
| 2022-12-29 | -62.75 | $29.52 | 63100 |
| 2022-12-28 | -86.27 | $29.28 | 58721 |
| 2022-12-27 | -65.69 | $29.49 | 51216 |
| 2022-12-23 | -68.63 | $29.46 | 40042 |
| 2022-12-22 | -68.63 | $29.46 | 64119 |
| 2022-12-21 | -51.96 | $29.63 | 29000 |
| 2022-12-20 | -89.22 | $29.25 | 31915 |
| 2022-12-19 | -83.02 | $29.28 | 25608 |
| 2022-12-16 | -83.96 | $29.27 | 11400 |
| 2022-12-15 | -48.91 | $29.49 | 42700 |
| 2022-12-14 | -24.82 | $29.82 | 27000 |
| 2022-12-13 | -14.60 | $29.96 | 24010 |
| 2022-12-12 | -32.12 | $29.72 | 186920 |
| 2022-12-09 | -34.31 | $29.69 | 85000 |
| 2022-12-08 | -36.99 | $29.62 | 49300 |
| 2022-12-07 | -28.16 | $29.58 | 24400 |
| 2022-12-06 | -20.87 | $29.73 | 31102 |
| 2022-12-05 | -19.42 | $29.76 | 58500 |
| 2022-12-02 | -17.35 | $29.78 | 16100 |
| 2022-12-01 | -9.22 | $29.90 | 21431 |
| 2022-11-30 | -2.17 | $30.04 | 42000 |
| 2022-11-29 | -5.58 | $29.71 | 176900 |
| 2022-11-28 | -13.55 | $29.51 | 48800 |
| 2022-11-25 | -2.72 | $29.78 | 2900 |
| 2022-11-23 | -1.69 | $29.60 | 14043 |
| 2022-11-22 | 0.00 | $29.58 | 42200 |
| 2022-11-21 | -8.30 | $29.24 | 253334 |
| 2022-11-18 | -5.93 | $29.28 | 50410 |
| 2022-11-17 | -10.60 | $29.13 | 43000 |
| 2022-11-16 | -13.07 | $29.06 | 20400 |
| 2022-11-15 | -10.95 | $29.12 | 176900 |
| 2022-11-14 | -11.31 | $29.03 | 32742 |
| 2022-11-11 | -2.59 | $29.23 | 24623 |
| 2022-11-10 | 0.00 | $28.98 | 141000 |
| 2022-11-09 | -14.50 | $28.10 | 26131 |
| 2022-11-08 | -5.95 | $28.33 | 39300 |
| 2022-11-07 | -5.95 | $28.17 | 29019 |
| 2022-11-04 | -0.41 | $28.24 | 50900 |
| 2022-11-03 | -21.80 | $27.45 | 20911 |
| 2022-11-02 | -19.43 | $27.50 | 83000 |
| 2022-11-01 | -3.40 | $27.79 | 48900 |
| 2022-10-31 | -7.07 | $27.51 | 89400 |
| 2022-10-28 | -3.80 | $27.57 | 24500 |
| 2022-10-27 | -17.39 | $27.32 | 50247 |
| 2022-10-26 | -9.24 | $27.47 | 94000 |
| 2022-10-25 | 0.00 | $27.43 | 56800 |
| 2022-10-24 | -18.54 | $27.03 | 18713 |
| 2022-10-21 | -20.53 | $27.00 | 15700 |
| 2022-10-20 | -37.75 | $26.74 | 21700 |
| 2022-10-19 | -47.57 | $26.77 | 213739 |
| 2022-10-18 | -45.92 | $26.86 | 42000 |
| 2022-10-17 | -52.04 | $26.74 | 19500 |
| 2022-10-14 | -77.13 | $26.31 | 24800 |
| 2022-10-13 | -64.13 | $26.60 | 15200 |
| 2022-10-12 | -93.12 | $26.10 | 40400 |
| 2022-10-11 | -89.19 | $26.19 | 16107 |
| 2022-10-10 | -78.74 | $26.49 | 16500 |
| 2022-10-07 | -80.42 | $26.51 | 34900 |
| 2022-10-06 | -72.38 | $26.74 | 19224 |
| 2022-10-05 | -61.19 | $27.06 | 45500 |
| 2022-10-04 | -53.15 | $27.29 | 12213 |
| 2022-10-03 | -81.12 | $26.49 | 25706 |
| 2022-09-30 | -97.20 | $26.03 | 31105 |
| 2022-09-29 | -93.01 | $26.15 | 34225 |
| 2022-09-28 | -87.87 | $26.42 | 239913 |
| 2022-09-27 | -97.06 | $26.17 | 17904 |
| 2022-09-26 | -100.00 | $26.28 | 30600 |
| 2022-09-23 | -91.71 | $26.88 | 141042 |
| 2022-09-22 | -96.71 | $27.44 | 28316 |
| 2022-09-21 | -100.00 | $27.39 | 22900 |
| 2022-09-20 | -91.37 | $27.64 | 49746 |
| 2022-09-19 | -72.87 | $27.97 | 33618 |
| 2022-09-16 | -83.67 | $27.86 | 10000 |
| 2022-09-15 | -79.63 | $27.95 | 14446 |
| 2022-09-14 | -69.14 | $28.12 | 17249 |
| 2022-09-13 | -72.19 | $28.09 | 29900 |
| 2022-09-12 | -32.54 | $28.76 | 86500 |
| 2022-09-09 | -56.21 | $28.36 | 34000 |
| 2022-09-08 | -83.43 | $27.90 | 11000 |
| 2022-09-07 | -88.17 | $27.82 | 6400 |
| 2022-09-06 | -98.17 | $27.70 | 212033 |
| 2022-09-02 | -96.34 | $27.73 | 12105 |
| 2022-09-01 | -91.36 | $27.83 | 30504 |
| 2022-08-31 | -98.44 | $28.05 | 8746 |
| 2022-08-30 | -98.20 | $28.22 | 6311 |
| 2022-08-29 | -100.00 | $28.36 | 10643 |
| 2022-08-26 | -98.86 | $28.44 | 9437 |
| 2022-08-25 | -50.63 | $28.91 | 13438 |
| 2022-08-24 | -67.01 | $28.66 | 25529 |
| 2022-08-23 | -53.64 | $28.72 | 11900 |
| 2022-08-22 | -53.72 | $28.66 | 9003 |
| 2022-08-19 | -28.10 | $28.97 | 22510 |
| 2022-08-18 | -12.12 | $29.15 | 18520 |
| 2022-08-17 | -10.20 | $29.16 | 13800 |
| 2022-08-16 | -2.72 | $29.27 | 14503 |
| 2022-08-15 | -7.04 | $29.16 | 8631 |
| 2022-08-12 | -1.84 | $29.23 | 15800 |
| 2022-08-11 | -6.86 | $29.01 | 11400 |
| 2022-08-10 | -0.51 | $29.08 | 57146 |
| 2022-08-09 | -16.58 | $28.70 | 16921 |
| 2022-08-08 | -11.23 | $28.80 | 213700 |
| 2022-08-05 | -3.49 | $28.80 | 50800 |
| 2022-08-04 | -10.47 | $28.68 | 21800 |
| 2022-08-03 | -8.14 | $28.72 | 19900 |
| 2022-08-02 | -15.12 | $28.60 | 259203 |
| 2022-08-01 | -5.81 | $28.76 | 16000 |
| 2022-07-29 | 0.00 | $28.86 | 47400 |
| 2022-07-28 | -5.30 | $28.57 | 16002 |
| 2022-07-27 | -4.38 | $28.45 | 20200 |
| 2022-07-26 | -36.84 | $28.10 | 12900 |
| 2022-07-25 | -23.68 | $28.30 | 29600 |
| 2022-07-22 | -42.11 | $28.02 | 22109 |
| 2022-07-21 | -33.55 | $28.15 | 82533 |
| 2022-07-20 | -44.08 | $27.99 | 10002 |
| 2022-07-19 | -36.42 | $28.17 | 12400 |
| 2022-07-18 | -66.05 | $27.69 | 63500 |
| 2022-07-15 | -69.75 | $27.63 | 50800 |
| 2022-07-14 | -91.59 | $27.32 | 53244 |
| 2022-07-13 | -82.54 | $27.72 | 22900 |
| 2022-07-12 | -76.19 | $27.84 | 19500 |
| 2022-07-11 | -81.12 | $27.83 | 9000 |
| 2022-07-08 | -81.46 | $27.95 | 24110 |
| 2022-07-07 | -82.53 | $27.97 | 35103 |
| 2022-07-06 | -93.18 | $27.63 | 13600 |
| 2022-07-05 | -94.10 | $27.60 | 14600 |
| 2022-07-01 | -87.54 | $28.07 | 11600 |
| 2022-06-30 | -91.19 | $27.95 | 34300 |
| 2022-06-29 | -89.58 | $28.20 | 41600 |
| 2022-06-28 | -88.60 | $28.23 | 20300 |
| 2022-06-27 | -90.23 | $28.18 | 16900 |
| 2022-06-24 | -86.65 | $28.29 | 22500 |
| 2022-06-23 | -92.93 | $28.32 | 264716 |
| 2022-06-22 | -94.40 | $28.42 | 11817 |
| 2022-06-21 | -85.45 | $28.66 | 12030 |
| 2022-06-17 | -97.39 | $28.34 | 22800 |
| 2022-06-16 | -99.63 | $28.29 | 80603 |
| 2022-06-15 | -77.35 | $29.14 | 9530 |
| 2022-06-14 | -89.32 | $28.86 | 169400 |
| 2022-06-13 | -99.01 | $28.94 | 17532 |
| 2022-06-10 | -73.26 | $29.58 | 10144 |
| 2022-06-09 | -38.77 | $30.12 | 14524 |
| 2022-06-08 | -20.26 | $30.54 | 11136 |
| 2022-06-07 | -5.73 | $30.87 | 14000 |
| 2022-06-06 | -7.49 | $30.83 | 9400 |
| 2022-06-03 | -15.86 | $30.64 | 21300 |
| 2022-06-02 | -7.05 | $30.84 | 43729 |
| 2022-06-01 | -22.03 | $30.50 | 123338 |
| 2022-05-31 | -19.82 | $30.55 | 22030 |
| 2022-05-27 | -11.01 | $30.75 | 18625 |
| 2022-05-26 | -22.03 | $30.50 | 22700 |
| 2022-05-25 | -28.63 | $30.35 | 16300 |
| 2022-05-24 | -35.68 | $30.19 | 20800 |
| 2022-05-23 | -31.28 | $30.29 | 8000 |
| 2022-05-20 | -48.90 | $29.89 | 27100 |
| 2022-05-19 | -59.47 | $29.65 | 20800 |
| 2022-05-18 | -64.17 | $29.64 | 21022 |
| 2022-05-17 | -44.88 | $30.13 | 23412 |
| 2022-05-16 | -59.06 | $29.77 | 12300 |
| 2022-05-13 | -62.60 | $29.68 | 35520 |
| 2022-05-12 | -86.22 | $29.08 | 159800 |
| 2022-05-11 | -93.01 | $29.14 | 35300 |
| 2022-05-10 | -86.90 | $29.28 | 139900 |
| 2022-05-09 | -95.63 | $29.08 | 40415 |
| 2022-05-06 | -92.86 | $29.71 | 91638 |
| 2022-05-05 | -85.00 | $29.91 | 17901 |
| 2022-05-04 | -41.88 | $30.60 | 39200 |
| 2022-05-03 | -58.75 | $30.33 | 22500 |
| 2022-05-02 | -71.88 | $30.12 | 19529 |
| 2022-04-29 | -75.63 | $30.06 | 27011 |
| 2022-04-28 | -48.75 | $30.49 | 67600 |
| 2022-04-27 | -82.63 | $29.96 | 18300 |
| 2022-04-26 | -100.00 | $29.67 | 15615 |
| 2022-04-25 | -74.64 | $30.31 | 20500 |
| 2022-04-22 | -96.77 | $30.44 | 38722 |
| 2022-04-21 | -70.24 | $30.75 | 22332 |
| 2022-04-20 | -28.57 | $31.10 | 60600 |
| 2022-04-19 | -42.86 | $30.98 | 61800 |
| 2022-04-18 | -60.47 | $30.82 | 67000 |
| 2022-04-14 | -41.23 | $30.87 | 118800 |
| 2022-04-13 | -42.31 | $30.79 | 130100 |
| 2022-04-12 | -48.68 | $30.60 | 38604 |
| 2022-04-11 | -32.23 | $30.66 | 17500 |
| 2022-04-08 | -19.91 | $30.90 | 15733 |
| 2022-04-07 | -24.79 | $30.74 | 21100 |
| 2022-04-06 | -28.74 | $30.63 | 12334 |
| 2022-04-05 | -18.62 | $30.88 | 18117 |
| 2022-04-04 | -7.91 | $31.09 | 34500 |
| 2022-04-01 | -10.18 | $31.00 | 41123 |
| 2022-03-31 | -19.46 | $30.69 | 59921 |
| 2022-03-30 | -9.28 | $31.03 | 42911 |
| 2022-03-29 | -3.90 | $31.20 | 34004 |
| 2022-03-28 | -5.86 | $30.89 | 30700 |
| 2022-03-25 | -11.07 | $30.73 | 15047 |
| 2022-03-24 | -7.49 | $30.84 | 46806 |
| 2022-03-23 | -12.59 | $30.57 | 27321 |
| 2022-03-22 | -1.36 | $30.90 | 22424 |
| 2022-03-21 | -1.10 | $30.69 | 28600 |
| 2022-03-18 | -10.27 | $30.62 | 23048 |
| 2022-03-17 | -22.48 | $30.38 | 27637 |
| 2022-03-16 | -35.09 | $30.22 | 23844 |
| 2022-03-15 | -55.26 | $29.53 | 31728 |
| 2022-03-14 | -63.16 | $29.26 | 13500 |
| 2022-03-11 | -75.00 | $28.92 | 29400 |
| 2022-03-10 | -72.70 | $29.04 | 16600 |
| 2022-03-09 | -68.50 | $29.20 | 30000 |
| 2022-03-08 | -89.24 | $28.41 | 15545 |
| 2022-03-07 | -93.70 | $28.24 | 23500 |
| 2022-03-04 | -92.24 | $28.84 | 23100 |
| 2022-03-03 | -89.35 | $29.46 | 11100 |
| 2022-03-02 | -73.00 | $29.89 | 18344 |
| 2022-03-01 | -88.21 | $29.49 | 47100 |
| 2022-02-28 | -57.79 | $30.29 | 14300 |
| 2022-02-25 | -51.71 | $30.45 | 26845 |
| 2022-02-24 | -74.90 | $29.84 | 45400 |
| 2022-02-23 | -96.30 | $30.25 | 19500 |
| 2022-02-22 | -85.54 | $30.39 | 26533 |
| 2022-02-18 | -50.77 | $30.82 | 18122 |
| 2022-02-17 | -48.21 | $30.87 | 388731 |
| 2022-02-16 | -24.10 | $31.34 | 66700 |
| 2022-02-15 | -26.15 | $31.30 | 51900 |
| 2022-02-14 | -46.15 | $30.91 | 149800 |
| 2022-02-11 | -38.46 | $31.06 | 417226 |
| 2022-02-10 | -16.84 | $31.49 | 26301 |
| 2022-02-09 | -4.08 | $31.74 | 18100 |
| 2022-02-08 | -20.92 | $31.41 | 39700 |
| 2022-02-07 | -35.20 | $31.13 | 14200 |
| 2022-02-04 | -39.29 | $31.05 | 18700 |
| 2022-02-03 | -42.35 | $30.99 | 26400 |
| 2022-02-02 | -29.08 | $31.25 | 77301 |
| 2022-02-01 | -36.22 | $31.11 | 15400 |
| 2022-01-31 | -44.90 | $30.94 | 31000 |
| 2022-01-28 | -57.14 | $30.70 | 19129 |
| 2022-01-27 | -56.12 | $30.72 | 54613 |
| 2022-01-26 | -68.88 | $30.47 | 14932 |
| 2022-01-25 | -66.84 | $30.51 | 25800 |
| 2022-01-24 | -64.29 | $30.56 | 51046 |
| 2022-01-21 | -93.69 | $30.78 | 45821 |
| 2022-01-20 | -55.12 | $31.12 | 85004 |
| 2022-01-19 | -38.35 | $31.31 | 58400 |
| 2022-01-18 | -30.30 | $31.32 | 34200 |
| 2022-01-14 | -15.76 | $31.56 | 55200 |
| 2022-01-13 | -21.82 | $31.46 | 20300 |
| 2022-01-12 | -2.72 | $31.60 | 72200 |
| 2022-01-11 | -7.30 | $31.44 | 26606 |
| 2022-01-10 | -26.28 | $31.18 | 15000 |
| 2022-01-07 | -15.33 | $31.33 | 100402 |
| 2022-01-06 | -24.82 | $31.20 | 17400 |
| 2022-01-05 | -22.63 | $31.23 | 7840 |
| 2022-01-04 | -6.25 | $31.37 | 8700 |
| 2022-01-03 | -4.63 | $31.12 | 6230 |
| 2021-12-31 | -18.71 | $30.81 | 7600 |
| 2021-12-30 | -12.95 | $30.89 | 27300 |
| 2021-12-29 | -5.81 | $30.92 | 16100 |
| 2021-12-28 | -3.09 | $30.96 | 12000 |
| 2021-12-27 | -4.35 | $30.93 | 10727 |
| 2021-12-23 | -6.83 | $30.89 | 62300 |
| 2021-12-22 | -3.52 | $30.76 | 22843 |
| 2021-12-21 | -11.35 | $30.64 | 15900 |
| 2021-12-20 | -31.21 | $30.36 | 21200 |
| 2021-12-17 | -24.82 | $30.45 | 4900 |
| 2021-12-16 | -8.51 | $30.68 | 21014 |
| 2021-12-15 | -11.33 | $30.72 | 15344 |
| 2021-12-14 | -42.94 | $30.32 | 10000 |
| 2021-12-13 | -42.42 | $30.34 | 9546 |
| 2021-12-10 | -31.52 | $30.52 | 12925 |
| 2021-12-09 | -32.73 | $30.50 | 25607 |
| 2021-12-08 | -21.82 | $30.68 | 6423 |
| 2021-12-07 | -21.21 | $30.69 | 9123 |
| 2021-12-06 | -52.12 | $30.18 | 14729 |
| 2021-12-03 | -74.55 | $29.81 | 9400 |
| 2021-12-02 | -70.91 | $29.87 | 10913 |
| 2021-12-01 | -95.76 | $29.46 | 14831 |
| 2021-11-30 | -92.12 | $29.52 | 13400 |
| 2021-11-29 | -81.56 | $29.89 | 8700 |
| 2021-11-26 | -97.87 | $29.66 | 2600 |
| 2021-11-24 | -68.33 | $30.63 | 8933 |
| 2021-11-23 | -52.38 | $30.71 | 9300 |
| 2021-11-22 | -73.02 | $30.58 | 14033 |
| 2021-11-19 | -76.19 | $30.56 | 11223 |
| 2021-11-18 | -44.44 | $30.76 | 19514 |
| 2021-11-17 | -43.75 | $30.76 | 85147 |
| 2021-11-16 | -9.38 | $30.98 | 4200 |
| 2021-11-15 | -10.94 | $30.97 | 16100 |
| 2021-11-12 | -4.00 | $31.01 | 16600 |
| 2021-11-11 | -13.33 | $30.94 | 11300 |
| 2021-11-10 | -40.00 | $30.74 | 14500 |
| 2021-11-09 | -15.18 | $30.87 | 15900 |
| 2021-11-08 | -5.36 | $30.98 | 9126 |
| 2021-11-05 | -2.68 | $31.01 | 11307 |
| 2021-11-04 | -2.83 | $30.95 | 20629 |
| 2021-11-03 | -1.87 | $30.96 | 42301 |
| 2021-11-02 | -3.31 | $30.81 | 9725 |
| 2021-11-01 | 0.00 | $30.81 | 10900 |
| 2021-10-29 | -11.59 | $30.57 | 13225 |
| 2021-10-28 | -7.97 | $30.62 | 8400 |
| 2021-10-27 | -17.39 | $30.49 | 133700 |
| 2021-10-26 | -7.25 | $30.63 | 9600 |
| 2021-10-25 | -9.09 | $30.55 | 12700 |
| 2021-10-22 | -6.06 | $30.59 | 20000 |
| 2021-10-21 | -15.15 | $30.47 | 9246 |
| 2021-10-20 | -33.33 | $30.57 | 19309 |
| 2021-10-19 | -36.61 | $30.51 | 18839 |
| 2021-10-18 | -40.98 | $30.43 | 8000 |
| 2021-10-15 | -33.33 | $30.57 | 10826 |
| 2021-10-14 | -42.62 | $30.40 | 6339 |
| 2021-10-13 | -62.14 | $30.13 | 11800 |
| 2021-10-12 | -69.08 | $29.99 | 15025 |
| 2021-10-11 | -70.83 | $29.98 | 14600 |
| 2021-10-08 | -70.98 | $29.95 | 11900 |
| 2021-10-07 | -70.54 | $29.96 | 7403 |
| 2021-10-06 | -79.46 | $29.76 | 10500 |
| 2021-10-05 | -74.55 | $29.87 | 5600 |
| 2021-10-04 | -83.61 | $29.69 | 13810 |
| 2021-10-01 | -72.69 | $29.95 | 5722 |
| 2021-09-30 | -76.89 | $29.85 | 16000 |
| 2021-09-29 | -67.65 | $30.07 | 14641 |
| 2021-09-28 | -71.43 | $29.98 | 22900 |
| 2021-09-27 | -51.26 | $30.46 | 5800 |
| 2021-09-24 | -51.68 | $30.45 | 12800 |
| 2021-09-23 | -22.69 | $31.14 | 12600 |
| 2021-09-22 | -31.93 | $30.92 | 7734 |
| 2021-09-21 | -42.02 | $30.68 | 16522 |
| 2021-09-20 | -50.84 | $30.47 | 10431 |
| 2021-09-17 | -26.05 | $31.06 | 12100 |
| 2021-09-16 | -11.34 | $31.41 | 6144 |
| 2021-09-15 | -11.34 | $31.41 | 7800 |
| 2021-09-14 | -12.18 | $31.39 | 6611 |
| 2021-09-13 | -7.14 | $31.51 | 13517 |
| 2021-09-10 | -47.87 | $31.23 | 8100 |
| 2021-09-09 | -36.17 | $31.34 | 8900 |
| 2021-09-08 | -25.53 | $31.44 | 5500 |
| 2021-09-07 | -5.32 | $31.63 | 7600 |
| 2021-09-03 | -4.55 | $31.58 | 9143 |
| 2021-09-02 | -18.39 | $31.45 | 7531 |
| 2021-09-01 | -28.74 | $31.36 | 3800 |
| 2021-08-31 | -49.43 | $31.18 | 10700 |
| 2021-08-30 | -41.38 | $31.25 | 9003 |
| 2021-08-27 | -48.28 | $31.19 | 7800 |
| 2021-08-26 | -67.82 | $31.02 | 11210 |
| 2021-08-25 | -50.57 | $31.17 | 9135 |
| 2021-08-24 | -49.43 | $31.18 | 6400 |
| 2021-08-23 | -45.26 | $31.18 | 13100 |
| 2021-08-20 | -52.63 | $31.11 | 9300 |
| 2021-08-19 | -60.00 | $31.04 | 11800 |
| 2021-08-18 | -40.00 | $31.23 | 13900 |
| 2021-08-17 | -25.51 | $31.36 | 15100 |
| 2021-08-16 | -8.05 | $31.49 | 9700 |
| 2021-08-13 | -2.53 | $31.57 | 11627 |
| 2021-08-12 | -1.30 | $31.55 | 11207 |
| 2021-08-11 | -2.03 | $31.48 | 6400 |
| 2021-08-10 | -0.78 | $31.30 | 9041 |
| 2021-08-09 | -3.39 | $31.17 | 9900 |
| 2021-08-06 | -4.46 | $31.10 | 9400 |
| 2021-08-05 | -4.46 | $31.10 | 7900 |
| 2021-08-04 | -10.00 | $31.02 | 4100 |
| 2021-08-03 | -3.64 | $31.09 | 10624 |
| 2021-08-02 | -19.27 | $30.91 | 4312 |
| 2021-07-30 | -24.77 | $30.85 | 5300 |
| 2021-07-29 | -12.84 | $30.98 | 5700 |
| 2021-07-28 | -18.35 | $30.92 | 15800 |
| 2021-07-27 | -29.36 | $30.80 | 9600 |
| 2021-07-26 | -17.43 | $30.93 | 10703 |
| 2021-07-23 | -17.43 | $30.93 | 12600 |
| 2021-07-22 | -34.86 | $30.74 | 6700 |
| 2021-07-21 | -35.40 | $30.76 | 11221 |
| 2021-07-20 | -67.46 | $30.44 | 12800 |
| 2021-07-19 | -92.86 | $30.12 | 12112 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.05
2026-07-17
Close Price
$46.29
Vol: 180947Average Directional Index - Detailed Analysis
Minimum
8.02
Average
19.55
Maximum
62.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.05 | $46.29 | 180947 |
| 2026-07-16 | 9.01 | $46.54 | 59300 |
| 2026-07-15 | 9.02 | $46.59 | 46500 |
| 2026-07-14 | 9.16 | $46.41 | 62400 |
| 2026-07-13 | 9.33 | $46.20 | 60111 |
| 2026-07-10 | 9.34 | $46.48 | 43500 |
| 2026-07-09 | 9.47 | $46.14 | 31723 |
| 2026-07-08 | 9.25 | $46.03 | 77922 |
| 2026-07-07 | 8.88 | $46.46 | 42700 |
| 2026-07-06 | 9.12 | $46.91 | 87432 |
| 2026-07-02 | 9.52 | $46.54 | 77710 |
| 2026-07-01 | 9.85 | $46.16 | 79600 |
| 2026-06-30 | 9.69 | $46.18 | 40126 |
| 2026-06-29 | 9.49 | $46.09 | 159617 |
| 2026-06-26 | 9.15 | $45.81 | 153200 |
| 2026-06-25 | 8.66 | $45.91 | 156600 |
| 2026-06-24 | 8.27 | $46.30 | 97417 |
| 2026-06-23 | 8.10 | $46.36 | 139605 |
| 2026-06-22 | 8.02 | $47.07 | 66300 |
| 2026-06-18 | 8.30 | $46.97 | 47200 |
| 2026-06-17 | 8.66 | $46.85 | 52500 |
| 2026-06-16 | 9.03 | $47.09 | 52301 |
| 2026-06-15 | 9.18 | $46.80 | 110418 |
| 2026-06-12 | 9.36 | $46.67 | 87300 |
| 2026-06-11 | 9.78 | $46.47 | 93200 |
| 2026-06-10 | 10.03 | $45.36 | 73700 |
| 2026-06-09 | 9.50 | $45.83 | 78122 |
| 2026-06-08 | 8.94 | $45.73 | 36008 |
| 2026-06-05 | 8.64 | $45.62 | 88216 |
| 2026-06-04 | 8.32 | $46.52 | 66800 |
| 2026-06-03 | 8.68 | $46.26 | 199400 |
| 2026-06-02 | 8.94 | $46.54 | 132900 |
| 2026-06-01 | 9.39 | $46.35 | 95900 |
| 2026-05-29 | 9.76 | $46.76 | 81810 |
| 2026-05-28 | 9.80 | $46.73 | 108500 |
| 2026-05-27 | 10.01 | $46.82 | 94500 |
| 2026-05-26 | 10.01 | $46.86 | 78443 |
| 2026-05-22 | 10.02 | $46.46 | 110100 |
| 2026-05-21 | 10.30 | $46.52 | 790700 |
| 2026-05-20 | 10.63 | $46.34 | 85900 |
| 2026-05-19 | 11.16 | $45.77 | 144935 |
| 2026-05-18 | 11.47 | $46.11 | 75847 |
| 2026-05-15 | 11.83 | $45.79 | 43800 |
| 2026-05-14 | 12.05 | $46.40 | 39549 |
| 2026-05-13 | 12.61 | $46.34 | 127700 |
| 2026-05-12 | 13.26 | $46.04 | 54704 |
| 2026-05-11 | 13.70 | $46.19 | 184500 |
| 2026-05-08 | 14.38 | $46.17 | 73200 |
| 2026-05-07 | 15.10 | $45.87 | 109104 |
| 2026-05-06 | 15.58 | $46.35 | 116017 |
| 2026-05-05 | 16.38 | $45.53 | 118840 |
| 2026-05-04 | 16.51 | $44.83 | 76900 |
| 2026-05-01 | 16.37 | $45.40 | 324541 |
| 2026-04-30 | 16.63 | $45.43 | 178208 |
| 2026-04-29 | 16.90 | $44.95 | 125324 |
| 2026-04-28 | 16.80 | $45.42 | 160944 |
| 2026-04-27 | 16.98 | $45.41 | 104500 |
| 2026-04-24 | 17.23 | $45.38 | 88311 |
| 2026-04-23 | 17.50 | $45.45 | 106000 |
| 2026-04-22 | 17.79 | $45.67 | 71200 |
| 2026-04-21 | 18.46 | $45.59 | 84800 |
| 2026-04-20 | 19.17 | $46.36 | 66016 |
| 2026-04-17 | 20.10 | $46.45 | 128225 |
| 2026-04-16 | 20.74 | $46.03 | 192512 |
| 2026-04-15 | 21.70 | $46.10 | 59600 |
| 2026-04-14 | 22.78 | $46.17 | 74200 |
| 2026-04-13 | 23.83 | $46.12 | 121707 |
| 2026-04-10 | 25.06 | $46.00 | 45812 |
| 2026-04-09 | 26.25 | $45.83 | 139049 |
| 2026-04-08 | 27.59 | $45.99 | 295200 |
| 2026-04-07 | 28.81 | $44.63 | 120154 |
| 2026-04-06 | 30.29 | $44.75 | 91400 |
| 2026-04-02 | 31.30 | $44.48 | 84307 |
| 2026-04-01 | 32.13 | $44.60 | 154521 |
| 2026-03-31 | 33.26 | $44.11 | 92520 |
| 2026-03-30 | 33.89 | $42.93 | 115800 |
| 2026-03-27 | 33.80 | $42.82 | 67000 |
| 2026-03-26 | 33.63 | $43.13 | 145600 |
| 2026-03-25 | 33.64 | $43.99 | 76105 |
| 2026-03-24 | 33.99 | $43.41 | 186900 |
| 2026-03-23 | 33.82 | $43.39 | 472500 |
| 2026-03-20 | 33.64 | $42.68 | 190000 |
| 2026-03-19 | 33.30 | $43.95 | 179700 |
| 2026-03-18 | 33.28 | $44.08 | 149800 |
| 2026-03-17 | 33.60 | $44.66 | 394200 |
| 2026-03-16 | 34.22 | $44.48 | 108700 |
| 2026-03-13 | 34.61 | $43.86 | 101400 |
| 2026-03-12 | 34.95 | $44.35 | 177500 |
| 2026-03-11 | 35.47 | $44.98 | 165237 |
| 2026-03-10 | 36.32 | $45.04 | 139000 |
| 2026-03-09 | 37.28 | $44.92 | 201213 |
| 2026-03-06 | 37.73 | $44.74 | 123523 |
| 2026-03-05 | 38.43 | $44.92 | 127300 |
| 2026-03-04 | 39.38 | $45.89 | 333800 |
| 2026-03-03 | 40.94 | $45.36 | 180943 |
| 2026-03-02 | 42.35 | $46.81 | 83227 |
| 2026-02-27 | 43.51 | $47.62 | 244725 |
| 2026-02-26 | 43.28 | $47.69 | 158900 |
| 2026-02-25 | 43.13 | $47.72 | 119930 |
| 2026-02-24 | 42.95 | $47.30 | 90200 |
| 2026-02-23 | 42.99 | $47.10 | 95626 |
| 2026-02-20 | 43.06 | $47.23 | 99500 |
| 2026-02-19 | 43.17 | $46.82 | 93800 |
| 2026-02-18 | 43.51 | $46.91 | 187930 |
| 2026-02-17 | 43.55 | $46.80 | 251917 |
| 2026-02-13 | 43.76 | $46.58 | 311933 |
| 2026-02-12 | 43.93 | $46.70 | 180300 |
| 2026-02-11 | 43.91 | $46.91 | 168843 |
| 2026-02-10 | 43.63 | $46.77 | 137220 |
| 2026-02-09 | 43.40 | $46.65 | 74925 |
| 2026-02-06 | 43.24 | $46.24 | 136000 |
| 2026-02-05 | 43.33 | $45.18 | 144600 |
| 2026-02-04 | 43.81 | $45.87 | 313100 |
| 2026-02-03 | 43.49 | $45.58 | 351400 |
| 2026-02-02 | 43.42 | $45.65 | 53300 |
| 2026-01-30 | 43.37 | $45.28 | 51900 |
| 2026-01-29 | 43.41 | $45.36 | 146716 |
| 2026-01-28 | 43.46 | $45.06 | 96847 |
| 2026-01-27 | 43.71 | $45.59 | 88115 |
| 2026-01-26 | 43.41 | $45.13 | 115800 |
| 2026-01-23 | 43.33 | $45.08 | 120500 |
| 2026-01-22 | 43.32 | $45.09 | 488600 |
| 2026-01-21 | 43.13 | $44.92 | 227248 |
| 2026-01-20 | 43.01 | $44.43 | 229800 |
| 2026-01-16 | 43.10 | $45.15 | 131700 |
| 2026-01-15 | 42.20 | $45.03 | 257800 |
| 2026-01-14 | 41.17 | $45.01 | 76434 |
| 2026-01-13 | 40.15 | $44.79 | 74900 |
| 2026-01-12 | 39.12 | $45.00 | 83800 |
| 2026-01-09 | 37.76 | $44.82 | 79200 |
| 2026-01-08 | 36.43 | $44.39 | 80100 |
| 2026-01-07 | 35.19 | $44.24 | 122413 |
| 2026-01-06 | 33.92 | $44.30 | 123100 |
| 2026-01-05 | 32.47 | $44.26 | 309900 |
| 2026-01-02 | 30.98 | $43.94 | 180400 |
| 2025-12-31 | 29.51 | $43.54 | 58300 |
| 2025-12-30 | 28.09 | $43.66 | 268000 |
| 2025-12-29 | 26.48 | $43.49 | 116600 |
| 2025-12-26 | 24.79 | $43.61 | 31829 |
| 2025-12-24 | 23.88 | $43.68 | 61008 |
| 2025-12-23 | 23.00 | $43.65 | 86500 |
| 2025-12-22 | 22.00 | $43.47 | 101300 |
| 2025-12-19 | 21.09 | $43.54 | 267400 |
| 2025-12-18 | 19.93 | $43.16 | 106300 |
| 2025-12-17 | 18.87 | $42.92 | 155839 |
| 2025-12-16 | 17.79 | $42.93 | 202106 |
| 2025-12-15 | 16.63 | $43.26 | 196433 |
| 2025-12-12 | 16.71 | $43.04 | 223500 |
| 2025-12-11 | 16.97 | $43.04 | 119400 |
| 2025-12-10 | 17.36 | $42.98 | 116900 |
| 2025-12-09 | 17.83 | $42.81 | 122500 |
| 2025-12-08 | 18.47 | $42.78 | 71300 |
| 2025-12-05 | 19.15 | $42.77 | 149204 |
| 2025-12-04 | 19.39 | $42.97 | 95541 |
| 2025-12-03 | 20.20 | $42.74 | 120710 |
| 2025-12-02 | 20.67 | $42.65 | 79100 |
| 2025-12-01 | 21.10 | $42.59 | 128400 |
| 2025-11-28 | 21.55 | $42.79 | 37402 |
| 2025-11-26 | 22.16 | $42.69 | 103100 |
| 2025-11-25 | 22.52 | $42.21 | 206900 |
| 2025-11-24 | 22.37 | $41.96 | 176813 |
| 2025-11-21 | 21.74 | $41.96 | 115800 |
| 2025-11-20 | 21.08 | $41.27 | 153822 |
| 2025-11-19 | 20.29 | $41.74 | 105943 |
| 2025-11-18 | 19.66 | $41.60 | 118000 |
| 2025-11-17 | 18.84 | $42.05 | 84100 |
| 2025-11-14 | 18.37 | $42.37 | 112000 |
| 2025-11-13 | 18.10 | $42.53 | 197000 |
| 2025-11-12 | 18.08 | $43.05 | 89300 |
| 2025-11-11 | 18.45 | $42.60 | 60100 |
| 2025-11-10 | 18.37 | $42.45 | 37929 |
| 2025-11-07 | 17.94 | $42.00 | 64400 |
| 2025-11-06 | 16.68 | $41.80 | 179047 |
| 2025-11-05 | 15.48 | $42.05 | 367226 |
| 2025-11-04 | 14.28 | $41.83 | 238345 |
| 2025-11-03 | 12.90 | $42.04 | 264700 |
| 2025-10-31 | 11.44 | $41.93 | 61700 |
| 2025-10-30 | 11.09 | $42.09 | 128809 |
| 2025-10-29 | 10.87 | $42.15 | 78537 |
| 2025-10-28 | 10.63 | $42.39 | 61200 |
| 2025-10-27 | 11.15 | $42.60 | 102900 |
| 2025-10-24 | 11.49 | $42.28 | 122700 |
| 2025-10-23 | 12.06 | $42.24 | 313500 |
| 2025-10-22 | 12.57 | $42.10 | 70539 |
| 2025-10-21 | 12.81 | $42.00 | 68748 |
| 2025-10-20 | 13.07 | $42.10 | 74600 |
| 2025-10-17 | 13.01 | $41.86 | 88600 |
| 2025-10-16 | 13.28 | $41.88 | 185227 |
| 2025-10-15 | 13.53 | $41.76 | 102109 |
| 2025-10-14 | 14.09 | $41.65 | 316000 |
| 2025-10-13 | 14.81 | $41.40 | 283612 |
| 2025-10-10 | 15.14 | $41.14 | 129235 |
| 2025-10-09 | 15.50 | $41.77 | 196226 |
| 2025-10-08 | 15.81 | $42.08 | 123009 |
| 2025-10-07 | 15.62 | $42.02 | 319600 |
| 2025-10-06 | 15.42 | $42.19 | 69300 |
| 2025-10-03 | 14.77 | $42.21 | 96400 |
| 2025-10-02 | 14.26 | $41.90 | 128800 |
| 2025-10-01 | 14.01 | $41.94 | 401800 |
| 2025-09-30 | 13.74 | $41.80 | 674346 |
| 2025-09-29 | 13.83 | $41.55 | 233438 |
| 2025-09-26 | 14.19 | $41.62 | 59200 |
| 2025-09-25 | 14.57 | $41.27 | 132900 |
| 2025-09-24 | 15.22 | $41.62 | 61700 |
| 2025-09-23 | 15.46 | $41.67 | 86713 |
| 2025-09-22 | 15.48 | $41.76 | 514200 |
| 2025-09-19 | 15.64 | $41.75 | 40532 |
| 2025-09-18 | 15.70 | $41.74 | 217200 |
| 2025-09-17 | 15.78 | $41.73 | 46100 |
| 2025-09-16 | 15.85 | $41.81 | 91200 |
| 2025-09-15 | 15.69 | $42.00 | 31300 |
| 2025-09-12 | 15.20 | $41.80 | 36900 |
| 2025-09-11 | 14.89 | $42.02 | 90425 |
| 2025-09-10 | 14.56 | $41.60 | 43837 |
| 2025-09-09 | 14.66 | $41.63 | 44300 |
| 2025-09-08 | 14.77 | $41.70 | 48100 |
| 2025-09-05 | 15.01 | $41.39 | 69900 |
| 2025-09-04 | 15.37 | $41.36 | 48300 |
| 2025-09-03 | 16.01 | $41.06 | 55221 |
| 2025-09-02 | 16.59 | $41.07 | 82418 |
| 2025-08-29 | 17.20 | $41.27 | 39740 |
| 2025-08-28 | 17.86 | $41.32 | 60404 |
| 2025-08-27 | 18.40 | $41.35 | 53744 |
| 2025-08-26 | 19.12 | $41.47 | 66721 |
| 2025-08-25 | 19.54 | $41.54 | 100738 |
| 2025-08-22 | 19.74 | $42.09 | 28901 |
| 2025-08-21 | 19.59 | $41.65 | 43600 |
| 2025-08-20 | 19.91 | $41.77 | 45137 |
| 2025-08-19 | 20.15 | $41.57 | 40639 |
| 2025-08-18 | 20.51 | $41.47 | 31137 |
| 2025-08-15 | 21.06 | $41.50 | 52000 |
| 2025-08-14 | 21.44 | $41.38 | 60300 |
| 2025-08-13 | 22.01 | $41.35 | 51227 |
| 2025-08-12 | 22.50 | $41.17 | 100413 |
| 2025-08-11 | 23.20 | $40.79 | 55511 |
| 2025-08-08 | 23.08 | $40.85 | 252500 |
| 2025-08-07 | 22.93 | $40.61 | 110234 |
| 2025-08-06 | 22.94 | $40.33 | 59500 |
| 2025-08-05 | 23.27 | $40.08 | 27640 |
| 2025-08-04 | 23.86 | $40.01 | 42200 |
| 2025-08-01 | 24.59 | $39.46 | 53300 |
| 2025-07-31 | 25.85 | $39.63 | 71911 |
| 2025-07-30 | 26.81 | $39.87 | 51000 |
| 2025-07-29 | 27.58 | $40.15 | 30824 |
| 2025-07-28 | 27.97 | $40.09 | 72700 |
| 2025-07-25 | 28.39 | $40.63 | 44510 |
| 2025-07-24 | 28.34 | $40.64 | 70101 |
| 2025-07-23 | 27.81 | $40.89 | 101300 |
| 2025-07-22 | 27.26 | $40.05 | 74430 |
| 2025-07-21 | 27.37 | $39.78 | 1.1M |
| 2025-07-18 | 27.61 | $39.54 | 94446 |
| 2025-07-17 | 28.02 | $39.67 | 47834 |
| 2025-07-16 | 28.54 | $39.57 | 42618 |
| 2025-07-15 | 29.22 | $39.39 | 85600 |
| 2025-07-14 | 29.87 | $39.83 | 128722 |
| 2025-07-11 | 30.21 | $39.86 | 298632 |
| 2025-07-10 | 30.46 | $40.08 | 65100 |
| 2025-07-09 | 30.57 | $40.08 | 83229 |
| 2025-07-08 | 30.53 | $39.79 | 55500 |
| 2025-07-07 | 30.70 | $39.54 | 50901 |
| 2025-07-03 | 30.96 | $39.88 | 97500 |
| 2025-07-02 | 30.73 | $39.82 | 127300 |
| 2025-07-01 | 30.56 | $39.68 | 55931 |
| 2025-06-30 | 30.46 | $39.66 | 72318 |
| 2025-06-27 | 30.39 | $39.71 | 104400 |
| 2025-06-26 | 30.31 | $39.33 | 537900 |
| 2025-06-25 | 30.55 | $38.95 | 45700 |
| 2025-06-24 | 31.09 | $39.74 | 88900 |
| 2025-06-23 | 30.72 | $39.46 | 82500 |
| 2025-06-20 | 30.54 | $39.21 | 27230 |
| 2025-06-18 | 30.12 | $39.45 | 94500 |
| 2025-06-17 | 30.73 | $39.26 | 73327 |
| 2025-06-16 | 31.37 | $39.79 | 70800 |
| 2025-06-13 | 31.22 | $39.69 | 44500 |
| 2025-06-12 | 31.28 | $40.05 | 50200 |
| 2025-06-11 | 30.62 | $39.87 | 72321 |
| 2025-06-10 | 29.97 | $39.80 | 54433 |
| 2025-06-09 | 29.37 | $39.78 | 50100 |
| 2025-06-06 | 28.77 | $39.78 | 82400 |
| 2025-06-05 | 28.17 | $39.66 | 108924 |
| 2025-06-04 | 27.57 | $39.65 | 71900 |
| 2025-06-03 | 26.97 | $39.56 | 63002 |
| 2025-06-02 | 26.46 | $39.76 | 207000 |
| 2025-05-30 | 25.92 | $39.42 | 56200 |
| 2025-05-29 | 25.57 | $39.32 | 369222 |
| 2025-05-28 | 25.24 | $39.25 | 69400 |
| 2025-05-27 | 24.96 | $39.54 | 166549 |
| 2025-05-23 | 24.24 | $39.16 | 97700 |
| 2025-05-22 | 23.72 | $39.06 | 89323 |
| 2025-05-21 | 22.99 | $39.24 | 143500 |
| 2025-05-20 | 21.97 | $39.44 | 299100 |
| 2025-05-19 | 20.72 | $39.21 | 103600 |
| 2025-05-16 | 19.40 | $38.91 | 41712 |
| 2025-05-15 | 19.03 | $38.76 | 99037 |
| 2025-05-14 | 18.80 | $38.32 | 109300 |
| 2025-05-13 | 18.72 | $38.49 | 74033 |
| 2025-05-12 | 18.54 | $38.55 | 121700 |
| 2025-05-09 | 18.37 | $38.36 | 83523 |
| 2025-05-08 | 18.26 | $38.26 | 1.4M |
| 2025-05-07 | 18.15 | $38.33 | 87500 |
| 2025-05-06 | 17.89 | $38.43 | 42400 |
| 2025-05-05 | 17.48 | $38.37 | 34000 |
| 2025-05-02 | 17.19 | $38.30 | 29200 |
| 2025-05-01 | 16.95 | $37.75 | 47600 |
| 2025-04-30 | 17.04 | $37.90 | 85100 |
| 2025-04-29 | 17.14 | $37.99 | 131104 |
| 2025-04-28 | 16.94 | $37.84 | 58500 |
| 2025-04-25 | 16.83 | $37.54 | 78900 |
| 2025-04-24 | 16.90 | $37.50 | 91606 |
| 2025-04-23 | 16.97 | $37.17 | 68600 |
| 2025-04-22 | 17.29 | $37.06 | 139100 |
| 2025-04-21 | 17.79 | $36.33 | 30000 |
| 2025-04-17 | 18.68 | $36.47 | 34200 |
| 2025-04-16 | 19.66 | $36.11 | 49400 |
| 2025-04-15 | 20.51 | $36.11 | 224002 |
| 2025-04-14 | 21.29 | $35.74 | 136338 |
| 2025-04-11 | 21.80 | $35.46 | 1.2M |
| 2025-04-10 | 22.05 | $34.41 | 119000 |
| 2025-04-09 | 21.60 | $35.16 | 144601 |
| 2025-04-08 | 21.13 | $32.86 | 55830 |
| 2025-04-07 | 19.20 | $33.03 | 178921 |
| 2025-04-04 | 17.19 | $33.66 | 69241 |
| 2025-04-03 | 15.48 | $36.20 | 44800 |
| 2025-04-02 | 15.51 | $36.85 | 151100 |
| 2025-04-01 | 16.07 | $36.78 | 33800 |
| 2025-03-31 | 16.73 | $36.79 | 67046 |
| 2025-03-28 | 17.34 | $36.89 | 25500 |
| 2025-03-27 | 17.96 | $37.23 | 96400 |
| 2025-03-26 | 18.21 | $37.27 | 226800 |
| 2025-03-25 | 18.41 | $37.46 | 118900 |
| 2025-03-24 | 18.18 | $37.27 | 364711 |
| 2025-03-21 | 18.15 | $37.22 | 22600 |
| 2025-03-20 | 18.18 | $37.32 | 63217 |
| 2025-03-19 | 18.04 | $37.60 | 47400 |
| 2025-03-18 | 17.47 | $37.49 | 29700 |
| 2025-03-17 | 17.03 | $37.47 | 33000 |
| 2025-03-14 | 16.58 | $37.16 | 122100 |
| 2025-03-13 | 16.48 | $36.58 | 32100 |
| 2025-03-12 | 17.02 | $36.71 | 49124 |
| 2025-03-11 | 17.58 | $36.47 | 104423 |
| 2025-03-10 | 18.17 | $36.72 | 41614 |
| 2025-03-07 | 18.37 | $37.31 | 91300 |
| 2025-03-06 | 18.04 | $36.82 | 135918 |
| 2025-03-05 | 17.96 | $37.07 | 42800 |
| 2025-03-04 | 17.83 | $36.63 | 343300 |
| 2025-03-03 | 18.03 | $36.93 | 39116 |
| 2025-02-28 | 17.47 | $36.73 | 78226 |
| 2025-02-27 | 17.64 | $36.55 | 221900 |
| 2025-02-26 | 17.82 | $36.59 | 128442 |
| 2025-02-25 | 17.68 | $36.62 | 36423 |
| 2025-02-24 | 17.74 | $36.39 | 54023 |
| 2025-02-21 | 17.81 | $36.34 | 36600 |
| 2025-02-20 | 18.25 | $36.41 | 42313 |
| 2025-02-19 | 18.57 | $36.45 | 26236 |
| 2025-02-18 | 18.82 | $36.90 | 30600 |
| 2025-02-14 | 18.26 | $36.57 | 27846 |
| 2025-02-13 | 17.91 | $36.60 | 33617 |
| 2025-02-12 | 17.59 | $36.47 | 36349 |
| 2025-02-11 | 17.37 | $36.33 | 163539 |
| 2025-02-10 | 17.33 | $36.21 | 151300 |
| 2025-02-07 | 17.57 | $35.92 | 17100 |
| 2025-02-06 | 17.89 | $36.12 | 23823 |
| 2025-02-05 | 18.02 | $35.95 | 15837 |
| 2025-02-04 | 18.46 | $35.73 | 61844 |
| 2025-02-03 | 19.14 | $35.62 | 34600 |
| 2025-01-31 | 19.99 | $35.81 | 21300 |
| 2025-01-30 | 20.13 | $36.06 | 1.3M |
| 2025-01-29 | 19.98 | $35.71 | 139500 |
| 2025-01-28 | 20.31 | $35.61 | 57600 |
| 2025-01-27 | 20.94 | $35.44 | 75300 |
| 2025-01-24 | 21.83 | $35.40 | 29828 |
| 2025-01-23 | 22.58 | $35.40 | 28304 |
| 2025-01-22 | 23.45 | $35.08 | 58422 |
| 2025-01-21 | 24.67 | $35.23 | 46100 |
| 2025-01-17 | 25.95 | $34.94 | 18800 |
| 2025-01-16 | 26.87 | $34.71 | 37924 |
| 2025-01-15 | 27.41 | $34.64 | 172800 |
| 2025-01-14 | 27.97 | $34.26 | 102526 |
| 2025-01-13 | 27.80 | $34.25 | 19100 |
| 2025-01-10 | 27.57 | $34.31 | 42246 |
| 2025-01-08 | 27.57 | $34.58 | 16702 |
| 2025-01-07 | 27.81 | $34.62 | 44912 |
| 2025-01-06 | 28.21 | $34.57 | 36900 |
| 2025-01-03 | 28.58 | $34.45 | 35400 |
| 2025-01-02 | 28.33 | $34.39 | 35600 |
| 2024-12-31 | 28.07 | $34.38 | 70100 |
| 2024-12-30 | 27.64 | $34.23 | 37100 |
| 2024-12-27 | 26.93 | $34.34 | 20000 |
| 2024-12-26 | 26.29 | $34.42 | 20900 |
| 2024-12-24 | 25.62 | $34.45 | 4335 |
| 2024-12-23 | 25.06 | $34.28 | 25700 |
| 2024-12-20 | 24.19 | $34.04 | 13900 |
| 2024-12-19 | 23.06 | $34.13 | 48900 |
| 2024-12-18 | 22.02 | $34.05 | 16043 |
| 2024-12-17 | 20.93 | $34.49 | 57900 |
| 2024-12-16 | 20.09 | $34.68 | 40500 |
| 2024-12-13 | 19.36 | $34.85 | 13200 |
| 2024-12-12 | 18.69 | $34.84 | 53500 |
| 2024-12-11 | 18.01 | $35.04 | 18600 |
| 2024-12-10 | 17.47 | $34.90 | 21531 |
| 2024-12-09 | 16.79 | $34.96 | 68300 |
| 2024-12-06 | 16.18 | $34.86 | 108926 |
| 2024-12-05 | 15.31 | $34.96 | 13900 |
| 2024-12-04 | 14.46 | $34.86 | 26937 |
| 2024-12-03 | 13.51 | $34.86 | 291600 |
| 2024-12-02 | 12.44 | $34.70 | 76826 |
| 2024-11-29 | 11.00 | $34.62 | 3815 |
| 2024-11-27 | 11.51 | $34.27 | 33300 |
| 2024-11-26 | 11.48 | $34.27 | 24326 |
| 2024-11-25 | 11.49 | $34.50 | 34222 |
| 2024-11-22 | 11.74 | $34.54 | 17900 |
| 2024-11-21 | 11.75 | $34.35 | 25900 |
| 2024-11-20 | 11.50 | $34.36 | 16600 |
| 2024-11-19 | 11.19 | $34.33 | 14516 |
| 2024-11-18 | 10.86 | $34.35 | 28145 |
| 2024-11-15 | 10.73 | $34.34 | 82649 |
| 2024-11-14 | 10.42 | $34.31 | 42000 |
| 2024-11-13 | 10.17 | $34.19 | 38500 |
| 2024-11-12 | 9.51 | $34.14 | 20900 |
| 2024-11-11 | 8.88 | $34.68 | 20700 |
| 2024-11-08 | 8.96 | $34.62 | 51300 |
| 2024-11-07 | 8.81 | $35.03 | 32048 |
| 2024-11-06 | 9.18 | $34.71 | 22400 |
| 2024-11-05 | 8.95 | $34.97 | 16916 |
| 2024-11-04 | 9.17 | $34.73 | 18504 |
| 2024-11-01 | 9.14 | $34.74 | 22949 |
| 2024-10-31 | 9.11 | $34.60 | 24800 |
| 2024-10-30 | 8.66 | $34.87 | 24800 |
| 2024-10-29 | 8.71 | $34.97 | 29201 |
| 2024-10-28 | 9.04 | $35.24 | 23000 |
| 2024-10-25 | 9.39 | $34.94 | 68100 |
| 2024-10-24 | 9.79 | $35.06 | 30939 |
| 2024-10-23 | 9.58 | $34.91 | 32700 |
| 2024-10-22 | 8.99 | $35.14 | 28918 |
| 2024-10-21 | 8.74 | $35.52 | 39300 |
| 2024-10-18 | 8.69 | $35.69 | 18400 |
| 2024-10-17 | 9.12 | $35.45 | 24739 |
| 2024-10-16 | 9.29 | $35.50 | 39900 |
| 2024-10-15 | 9.40 | $35.31 | 24600 |
| 2024-10-14 | 9.52 | $35.62 | 30800 |
| 2024-10-11 | 9.87 | $35.51 | 19334 |
| 2024-10-10 | 10.18 | $35.38 | 29100 |
| 2024-10-09 | 10.06 | $35.40 | 31237 |
| 2024-10-08 | 9.93 | $35.33 | 18100 |
| 2024-10-07 | 9.72 | $35.39 | 15434 |
| 2024-10-04 | 9.62 | $35.60 | 35600 |
| 2024-10-03 | 9.57 | $35.26 | 25013 |
| 2024-10-02 | 9.22 | $35.50 | 21540 |
| 2024-10-01 | 9.26 | $35.59 | 35300 |
| 2024-09-30 | 9.30 | $35.86 | 32021 |
| 2024-09-27 | 9.63 | $36.02 | 26240 |
| 2024-09-26 | 9.92 | $36.14 | 31728 |
| 2024-09-25 | 10.14 | $35.53 | 80700 |
| 2024-09-24 | 10.39 | $36.01 | 25110 |
| 2024-09-23 | 10.73 | $35.79 | 337613 |
| 2024-09-20 | 11.13 | $35.85 | 21900 |
| 2024-09-19 | 11.62 | $36.07 | 29800 |
| 2024-09-18 | 11.90 | $35.56 | 17700 |
| 2024-09-17 | 12.50 | $35.72 | 16600 |
| 2024-09-16 | 13.11 | $35.81 | 13500 |
| 2024-09-13 | 13.80 | $35.58 | 17200 |
| 2024-09-12 | 14.32 | $35.43 | 24700 |
| 2024-09-11 | 14.65 | $35.27 | 53711 |
| 2024-09-10 | 14.78 | $35.19 | 14900 |
| 2024-09-09 | 15.00 | $35.35 | 31500 |
| 2024-09-06 | 15.64 | $35.03 | 22021 |
| 2024-09-05 | 16.31 | $35.60 | 144400 |
| 2024-09-04 | 16.83 | $35.38 | 100444 |
| 2024-09-03 | 17.41 | $35.58 | 17001 |
| 2024-08-30 | 17.61 | $36.10 | 16200 |
| 2024-08-29 | 17.17 | $35.99 | 17136 |
| 2024-08-28 | 16.72 | $35.84 | 14000 |
| 2024-08-27 | 16.41 | $35.92 | 13509 |
| 2024-08-26 | 15.92 | $35.83 | 14131 |
| 2024-08-23 | 15.46 | $35.86 | 38640 |
| 2024-08-22 | 14.97 | $35.31 | 14100 |
| 2024-08-21 | 14.82 | $35.52 | 28700 |
| 2024-08-20 | 14.54 | $35.17 | 16100 |
| 2024-08-19 | 14.44 | $35.37 | 55213 |
| 2024-08-16 | 14.32 | $34.84 | 27706 |
| 2024-08-15 | 14.67 | $34.68 | 11900 |
| 2024-08-14 | 15.17 | $34.26 | 12441 |
| 2024-08-13 | 15.75 | $34.08 | 10800 |
| 2024-08-12 | 16.17 | $33.65 | 14200 |
| 2024-08-09 | 16.16 | $33.61 | 28705 |
| 2024-08-08 | 16.03 | $33.46 | 36519 |
| 2024-08-07 | 15.84 | $33.07 | 33626 |
| 2024-08-06 | 15.60 | $32.74 | 27229 |
| 2024-08-05 | 14.69 | $32.70 | 49224 |
| 2024-08-02 | 13.73 | $33.58 | 36200 |
| 2024-08-01 | 13.44 | $34.06 | 34225 |
| 2024-07-31 | 13.69 | $35.02 | 122000 |
| 2024-07-30 | 13.71 | $34.85 | 16939 |
| 2024-07-29 | 14.14 | $34.71 | 20500 |
| 2024-07-26 | 14.67 | $34.84 | 20307 |
| 2024-07-25 | 15.14 | $34.49 | 19500 |
| 2024-07-24 | 15.90 | $34.63 | 20041 |
| 2024-07-23 | 16.34 | $34.97 | 12100 |
| 2024-07-22 | 16.29 | $35.19 | 20848 |
| 2024-07-19 | 16.15 | $34.83 | 15700 |
| 2024-07-18 | 16.22 | $35.04 | 30706 |
| 2024-07-17 | 16.02 | $35.29 | 21400 |
| 2024-07-16 | 15.48 | $35.31 | 22306 |
| 2024-07-15 | 14.98 | $35.07 | 51600 |
| 2024-07-12 | 14.42 | $35.37 | 19200 |
| 2024-07-11 | 13.51 | $35.00 | 26300 |
| 2024-07-10 | 12.78 | $34.92 | 19700 |
| 2024-07-09 | 12.25 | $34.43 | 24144 |
| 2024-07-08 | 12.14 | $34.56 | 23700 |
| 2024-07-05 | 11.76 | $34.76 | 12000 |
| 2024-07-03 | 11.35 | $34.59 | 7800 |
| 2024-07-02 | 11.17 | $34.22 | 26103 |
| 2024-07-01 | 11.40 | $34.16 | 15427 |
| 2024-06-28 | 11.60 | $34.06 | 20917 |
| 2024-06-27 | 12.16 | $34.02 | 48800 |
| 2024-06-26 | 12.76 | $33.98 | 26514 |
| 2024-06-25 | 12.49 | $34.12 | 62711 |
| 2024-06-24 | 12.37 | $34.65 | 12803 |
| 2024-06-21 | 12.96 | $34.33 | 18800 |
| 2024-06-20 | 13.27 | $34.57 | 17140 |
| 2024-06-18 | 13.88 | $34.37 | 23300 |
| 2024-06-17 | 14.24 | $34.27 | 13738 |
| 2024-06-14 | 14.41 | $34.08 | 115331 |
| 2024-06-13 | 14.42 | $34.40 | 31806 |
| 2024-06-12 | 14.97 | $34.87 | 33400 |
| 2024-06-11 | 15.16 | $34.54 | 77400 |
| 2024-06-10 | 15.91 | $34.98 | 673500 |
| 2024-06-07 | 16.11 | $34.98 | 15200 |
| 2024-06-06 | 16.05 | $35.15 | 97443 |
| 2024-06-05 | 15.94 | $35.14 | 9300 |
| 2024-06-04 | 15.94 | $34.95 | 17117 |
| 2024-06-03 | 16.16 | $35.11 | 22700 |
| 2024-05-31 | 16.01 | $35.08 | 14749 |
| 2024-05-30 | 16.02 | $34.79 | 16300 |
| 2024-05-29 | 16.46 | $34.52 | 26300 |
| 2024-05-28 | 17.20 | $34.86 | 49538 |
| 2024-05-24 | 17.52 | $34.88 | 54400 |
| 2024-05-23 | 18.02 | $34.60 | 15200 |
| 2024-05-22 | 18.56 | $34.82 | 21435 |
| 2024-05-21 | 18.73 | $35.08 | 23900 |
| 2024-05-20 | 18.37 | $35.16 | 21800 |
| 2024-05-17 | 17.58 | $35.15 | 24800 |
| 2024-05-16 | 16.86 | $34.97 | 14400 |
| 2024-05-15 | 16.17 | $35.10 | 73933 |
| 2024-05-14 | 15.44 | $35.04 | 39400 |
| 2024-05-13 | 14.78 | $34.88 | 24225 |
| 2024-05-10 | 14.20 | $34.86 | 19400 |
| 2024-05-09 | 13.49 | $34.70 | 17500 |
| 2024-05-08 | 13.06 | $34.58 | 25710 |
| 2024-05-07 | 12.83 | $34.56 | 12900 |
| 2024-05-06 | 12.62 | $34.38 | 11916 |
| 2024-05-03 | 12.66 | $34.09 | 8200 |
| 2024-05-02 | 13.08 | $33.93 | 8800 |
| 2024-05-01 | 13.72 | $33.75 | 27300 |
| 2024-04-30 | 14.38 | $33.85 | 9112 |
| 2024-04-29 | 14.95 | $34.12 | 13809 |
| 2024-04-26 | 15.20 | $34.02 | 11000 |
| 2024-04-25 | 15.61 | $33.71 | 12044 |
| 2024-04-24 | 16.28 | $33.87 | 28900 |
| 2024-04-23 | 16.67 | $33.95 | 23200 |
| 2024-04-22 | 16.95 | $33.74 | 17300 |
| 2024-04-19 | 17.53 | $33.32 | 30218 |
| 2024-04-18 | 17.85 | $33.20 | 33100 |
| 2024-04-17 | 18.18 | $33.15 | 21445 |
| 2024-04-16 | 18.54 | $33.15 | 10400 |
| 2024-04-15 | 18.70 | $33.47 | 8940 |
| 2024-04-12 | 19.52 | $33.50 | 161900 |
| 2024-04-11 | 20.19 | $33.87 | 15405 |
| 2024-04-10 | 21.22 | $33.81 | 13143 |
| 2024-04-09 | 22.11 | $33.99 | 16800 |
| 2024-04-08 | 22.62 | $34.03 | 18300 |
| 2024-04-05 | 22.90 | $33.86 | 7900 |
| 2024-04-04 | 23.55 | $33.80 | 18100 |
| 2024-04-03 | 24.24 | $34.02 | 47900 |
| 2024-04-02 | 24.52 | $33.85 | 44314 |
| 2024-04-01 | 25.00 | $34.16 | 23332 |
| 2024-03-28 | 24.81 | $34.20 | 18500 |
| 2024-03-27 | 24.46 | $34.22 | 43711 |
| 2024-03-26 | 24.09 | $33.98 | 13347 |
| 2024-03-25 | 23.88 | $33.90 | 10800 |
| 2024-03-22 | 23.89 | $33.94 | 8333 |
| 2024-03-21 | 23.80 | $34.11 | 9800 |
| 2024-03-20 | 23.14 | $34.05 | 22917 |
| 2024-03-19 | 22.58 | $33.81 | 16600 |
| 2024-03-18 | 22.29 | $33.62 | 69449 |
| 2024-03-15 | 22.14 | $33.60 | 14312 |
| 2024-03-14 | 22.13 | $33.42 | 14000 |
| 2024-03-13 | 22.18 | $33.60 | 7800 |
| 2024-03-12 | 21.72 | $33.56 | 32219 |
| 2024-03-11 | 21.30 | $33.29 | 9200 |
| 2024-03-08 | 21.24 | $33.43 | 16100 |
| 2024-03-07 | 20.54 | $33.50 | 9800 |
| 2024-03-06 | 19.84 | $33.35 | 28443 |
| 2024-03-05 | 19.25 | $33.11 | 11400 |
| 2024-03-04 | 18.97 | $33.09 | 20300 |
| 2024-03-01 | 18.74 | $33.16 | 24300 |
| 2024-02-29 | 18.50 | $33.00 | 31138 |
| 2024-02-28 | 18.38 | $32.86 | 32400 |
| 2024-02-27 | 18.51 | $33.08 | 17727 |
| 2024-02-26 | 17.98 | $32.93 | 29600 |
| 2024-02-23 | 17.44 | $33.02 | 71601 |
| 2024-02-22 | 16.72 | $32.93 | 37800 |
| 2024-02-21 | 16.04 | $32.65 | 23213 |
| 2024-02-20 | 15.77 | $32.59 | 30422 |
| 2024-02-16 | 15.45 | $32.42 | 348700 |
| 2024-02-15 | 15.31 | $32.39 | 57200 |
| 2024-02-14 | 15.42 | $32.04 | 10023 |
| 2024-02-13 | 16.13 | $31.72 | 22733 |
| 2024-02-12 | 16.85 | $32.12 | 45634 |
| 2024-02-09 | 17.08 | $32.00 | 32943 |
| 2024-02-08 | 17.67 | $31.96 | 32943 |
| 2024-02-07 | 18.24 | $32.02 | 15400 |
| 2024-02-06 | 18.55 | $32.05 | 16316 |
| 2024-02-05 | 18.93 | $31.85 | 12600 |
| 2024-02-02 | 19.49 | $32.05 | 15600 |
| 2024-02-01 | 19.45 | $32.21 | 24400 |
| 2024-01-31 | 19.41 | $32.02 | 12800 |
| 2024-01-30 | 19.25 | $32.17 | 13724 |
| 2024-01-29 | 19.33 | $32.18 | 9814 |
| 2024-01-26 | 19.43 | $32.08 | 30515 |
| 2024-01-25 | 19.66 | $31.89 | 24900 |
| 2024-01-24 | 20.16 | $31.80 | 24233 |
| 2024-01-23 | 20.59 | $31.63 | 12200 |
| 2024-01-22 | 21.58 | $31.73 | 26841 |
| 2024-01-19 | 22.34 | $31.64 | 62400 |
| 2024-01-18 | 23.36 | $31.60 | 15600 |
| 2024-01-17 | 24.53 | $31.41 | 11000 |
| 2024-01-16 | 25.57 | $31.71 | 21800 |
| 2024-01-12 | 26.48 | $32.16 | 13212 |
| 2024-01-11 | 26.32 | $32.04 | 16600 |
| 2024-01-10 | 26.56 | $32.14 | 37939 |
| 2024-01-09 | 26.39 | $31.95 | 45800 |
| 2024-01-08 | 26.43 | $32.22 | 21300 |
| 2024-01-05 | 26.23 | $31.93 | 56300 |
| 2024-01-04 | 26.09 | $31.96 | 37200 |
| 2024-01-03 | 26.11 | $31.73 | 31700 |
| 2024-01-02 | 26.53 | $31.97 | 36006 |
| 2023-12-29 | 26.43 | $32.18 | 46800 |
| 2023-12-28 | 25.63 | $32.10 | 30300 |
| 2023-12-27 | 24.84 | $32.18 | 15400 |
| 2023-12-26 | 24.10 | $32.12 | 19739 |
| 2023-12-22 | 23.40 | $31.97 | 23746 |
| 2023-12-21 | 22.84 | $32.13 | 22800 |
| 2023-12-20 | 22.00 | $31.81 | 32900 |
| 2023-12-19 | 21.14 | $32.01 | 35511 |
| 2023-12-18 | 20.37 | $31.80 | 26400 |
| 2023-12-15 | 19.71 | $31.70 | 18600 |
| 2023-12-14 | 19.02 | $31.92 | 31100 |
| 2023-12-13 | 17.88 | $31.83 | 18427 |
| 2023-12-12 | 16.91 | $31.57 | 38200 |
| 2023-12-11 | 16.23 | $31.59 | 10721 |
| 2023-12-08 | 15.52 | $31.52 | 19600 |
| 2023-12-07 | 14.85 | $31.34 | 13637 |
| 2023-12-06 | 14.37 | $31.34 | 11903 |
| 2023-12-05 | 13.70 | $31.23 | 38200 |
| 2023-12-04 | 13.34 | $31.26 | 28733 |
| 2023-12-01 | 12.97 | $31.41 | 202800 |
| 2023-11-30 | 12.51 | $31.24 | 14800 |
| 2023-11-29 | 12.27 | $31.14 | 47111 |
| 2023-11-28 | 12.19 | $31.08 | 11015 |
| 2023-11-27 | 12.16 | $31.10 | 13300 |
| 2023-11-24 | 11.92 | $31.28 | 12004 |
| 2023-11-22 | 11.48 | $31.07 | 13000 |
| 2023-11-21 | 11.33 | $30.95 | 11735 |
| 2023-11-20 | 11.30 | $31.05 | 33500 |
| 2023-11-17 | 11.21 | $31.09 | 50900 |
| 2023-11-16 | 11.04 | $30.76 | 18800 |
| 2023-11-15 | 11.32 | $30.84 | 20435 |
| 2023-11-14 | 11.40 | $30.81 | 15017 |
| 2023-11-13 | 11.54 | $30.48 | 18900 |
| 2023-11-10 | 12.05 | $30.38 | 19211 |
| 2023-11-09 | 12.49 | $30.25 | 21900 |
| 2023-11-08 | 13.15 | $30.16 | 23000 |
| 2023-11-07 | 13.43 | $30.24 | 46924 |
| 2023-11-06 | 13.93 | $30.41 | 22610 |
| 2023-11-03 | 14.63 | $30.54 | 23600 |
| 2023-11-02 | 15.06 | $30.54 | 42846 |
| 2023-11-01 | 15.63 | $30.11 | 31226 |
| 2023-10-31 | 16.24 | $29.89 | 15200 |
| 2023-10-30 | 16.08 | $29.65 | 17425 |
| 2023-10-27 | 15.48 | $29.40 | 91113 |
| 2023-10-26 | 14.69 | $29.52 | 24414 |
| 2023-10-25 | 14.00 | $29.65 | 17600 |
| 2023-10-24 | 13.43 | $29.75 | 9000 |
| 2023-10-23 | 12.88 | $29.48 | 19000 |
| 2023-10-20 | 12.07 | $29.61 | 25446 |
| 2023-10-19 | 11.39 | $29.91 | 13300 |
| 2023-10-18 | 10.95 | $30.22 | 23300 |
| 2023-10-17 | 10.94 | $30.54 | 23400 |
| 2023-10-16 | 11.25 | $30.56 | 10739 |
| 2023-10-13 | 11.57 | $30.36 | 25226 |
| 2023-10-12 | 11.90 | $30.61 | 13702 |
| 2023-10-11 | 12.47 | $30.66 | 16603 |
| 2023-10-10 | 13.10 | $30.61 | 72000 |
| 2023-10-09 | 13.65 | $30.23 | 13900 |
| 2023-10-06 | 13.60 | $30.31 | 22400 |
| 2023-10-05 | 13.54 | $29.94 | 55811 |
| 2023-10-04 | 12.92 | $29.72 | 86338 |
| 2023-10-03 | 11.97 | $29.91 | 15709 |
| 2023-10-02 | 11.23 | $30.24 | 28800 |
| 2023-09-29 | 10.82 | $30.46 | 49636 |
| 2023-09-28 | 10.70 | $30.60 | 82206 |
| 2023-09-27 | 10.31 | $30.45 | 40500 |
| 2023-09-26 | 9.70 | $30.45 | 15400 |
| 2023-09-25 | 9.22 | $30.73 | 25912 |
| 2023-09-22 | 8.91 | $31.16 | 14100 |
| 2023-09-21 | 9.31 | $31.13 | 21142 |
| 2023-09-20 | 9.74 | $31.58 | 30900 |
| 2023-09-19 | 9.40 | $31.64 | 6300 |
| 2023-09-18 | 9.31 | $31.47 | 19107 |
| 2023-09-15 | 9.22 | $31.57 | 12203 |
| 2023-09-14 | 8.82 | $31.68 | 54600 |
| 2023-09-13 | 8.52 | $31.15 | 17405 |
| 2023-09-12 | 8.91 | $31.22 | 33300 |
| 2023-09-11 | 9.15 | $31.24 | 12600 |
| 2023-09-08 | 9.52 | $30.97 | 12100 |
| 2023-09-07 | 9.69 | $30.97 | 14700 |
| 2023-09-06 | 9.90 | $31.05 | 14805 |
| 2023-09-05 | 10.16 | $31.10 | 16600 |
| 2023-09-01 | 10.65 | $31.18 | 11446 |
| 2023-08-31 | 11.16 | $31.05 | 10202 |
| 2023-08-30 | 11.74 | $31.16 | 21602 |
| 2023-08-29 | 12.23 | $31.19 | 9718 |
| 2023-08-28 | 12.83 | $30.82 | 7947 |
| 2023-08-25 | 12.89 | $30.52 | 20400 |
| 2023-08-24 | 12.50 | $30.29 | 135434 |
| 2023-08-23 | 12.09 | $30.64 | 15800 |
| 2023-08-22 | 11.94 | $30.44 | 20700 |
| 2023-08-21 | 11.57 | $30.46 | 12900 |
| 2023-08-18 | 11.05 | $30.35 | 17621 |
| 2023-08-17 | 10.32 | $30.41 | 16200 |
| 2023-08-16 | 9.73 | $30.48 | 32300 |
| 2023-08-15 | 9.23 | $30.72 | 18743 |
| 2023-08-14 | 8.92 | $31.11 | 14737 |
| 2023-08-11 | 8.88 | $31.24 | 23238 |
| 2023-08-10 | 9.18 | $31.40 | 13800 |
| 2023-08-09 | 9.55 | $31.29 | 10737 |
| 2023-08-08 | 9.67 | $31.18 | 16600 |
| 2023-08-07 | 9.58 | $31.39 | 18500 |
| 2023-08-04 | 9.78 | $31.12 | 14624 |
| 2023-08-03 | 10.00 | $31.05 | 10500 |
| 2023-08-02 | 9.76 | $31.15 | 24700 |
| 2023-08-01 | 9.71 | $31.67 | 33341 |
| 2023-07-31 | 10.04 | $32.00 | 25500 |
| 2023-07-28 | 9.74 | $31.96 | 12800 |
| 2023-07-27 | 9.47 | $31.73 | 27200 |
| 2023-07-26 | 9.26 | $31.71 | 10314 |
| 2023-07-25 | 9.37 | $31.72 | 17000 |
| 2023-07-24 | 9.23 | $31.67 | 36600 |
| 2023-07-21 | 9.15 | $31.64 | 17300 |
| 2023-07-20 | 9.15 | $31.52 | 18300 |
| 2023-07-19 | 9.29 | $31.46 | 36400 |
| 2023-07-18 | 9.48 | $31.32 | 34727 |
| 2023-07-17 | 9.92 | $31.06 | 61813 |
| 2023-07-14 | 10.22 | $31.12 | 48502 |
| 2023-07-13 | 10.69 | $31.23 | 27044 |
| 2023-07-12 | 11.22 | $30.98 | 23306 |
| 2023-07-11 | 11.49 | $30.69 | 33400 |
| 2023-07-10 | 11.25 | $30.49 | 19000 |
| 2023-07-07 | 10.82 | $30.50 | 16000 |
| 2023-07-06 | 10.38 | $30.46 | 78400 |
| 2023-07-05 | 10.03 | $31.06 | 29020 |
| 2023-07-03 | 10.39 | $31.34 | 31000 |
| 2023-06-30 | 10.79 | $31.25 | 102800 |
| 2023-06-29 | 11.26 | $30.93 | 227204 |
| 2023-06-28 | 11.33 | $31.00 | 62300 |
| 2023-06-27 | 11.39 | $30.88 | 174914 |
| 2023-06-26 | 11.46 | $30.60 | 234845 |
| 2023-06-23 | 11.06 | $31.12 | 363632 |
| 2023-06-22 | 11.22 | $31.65 | 40200 |
| 2023-06-21 | 11.44 | $31.91 | 12131 |
| 2023-06-20 | 11.55 | $31.84 | 34500 |
| 2023-06-16 | 11.78 | $32.16 | 10036 |
| 2023-06-15 | 11.30 | $32.18 | 24918 |
| 2023-06-14 | 10.94 | $31.89 | 26446 |
| 2023-06-13 | 10.83 | $31.73 | 34213 |
| 2023-06-12 | 11.00 | $31.47 | 17300 |
| 2023-06-09 | 11.52 | $31.41 | 15609 |
| 2023-06-08 | 12.02 | $31.44 | 32100 |
| 2023-06-07 | 12.53 | $31.14 | 21000 |
| 2023-06-06 | 12.84 | $31.36 | 26500 |
| 2023-06-05 | 13.16 | $31.09 | 69284 |
| 2023-06-02 | 13.40 | $31.29 | 18906 |
| 2023-06-01 | 13.80 | $30.78 | 32406 |
| 2023-05-31 | 13.47 | $30.35 | 61200 |
| 2023-05-30 | 12.48 | $30.72 | 43400 |
| 2023-05-26 | 11.91 | $31.00 | 71100 |
| 2023-05-25 | 11.66 | $30.78 | 84100 |
| 2023-05-24 | 10.97 | $30.84 | 29801 |
| 2023-05-23 | 10.50 | $31.24 | 58600 |
| 2023-05-22 | 10.56 | $31.54 | 15104 |
| 2023-05-19 | 11.10 | $31.54 | 26500 |
| 2023-05-18 | 11.66 | $31.40 | 15048 |
| 2023-05-17 | 12.06 | $31.46 | 57148 |
| 2023-05-16 | 12.52 | $31.37 | 18002 |
| 2023-05-15 | 13.13 | $31.70 | 13300 |
| 2023-05-12 | 13.60 | $31.45 | 13000 |
| 2023-05-11 | 14.25 | $31.50 | 16600 |
| 2023-05-10 | 14.89 | $31.62 | 10619 |
| 2023-05-09 | 15.51 | $31.74 | 19700 |
| 2023-05-08 | 15.86 | $31.84 | 18700 |
| 2023-05-05 | 15.95 | $31.83 | 18700 |
| 2023-05-04 | 16.15 | $31.31 | 31823 |
| 2023-05-03 | 16.95 | $31.41 | 18835 |
| 2023-05-02 | 17.61 | $31.39 | 35136 |
| 2023-05-01 | 18.47 | $31.84 | 51100 |
| 2023-04-28 | 18.36 | $31.80 | 22325 |
| 2023-04-27 | 18.37 | $31.72 | 11400 |
| 2023-04-26 | 18.46 | $31.39 | 18136 |
| 2023-04-25 | 18.85 | $31.42 | 35640 |
| 2023-04-24 | 19.14 | $31.75 | 17500 |
| 2023-04-21 | 18.82 | $31.73 | 36600 |
| 2023-04-20 | 18.51 | $31.63 | 16827 |
| 2023-04-19 | 18.25 | $31.75 | 26416 |
| 2023-04-18 | 17.83 | $31.80 | 30000 |
| 2023-04-17 | 17.30 | $31.70 | 34300 |
| 2023-04-14 | 16.86 | $31.61 | 17500 |
| 2023-04-13 | 16.42 | $31.57 | 20138 |
| 2023-04-12 | 16.05 | $31.35 | 17100 |
| 2023-04-11 | 15.81 | $31.30 | 19500 |
| 2023-04-10 | 15.66 | $31.17 | 31900 |
| 2023-04-06 | 15.74 | $31.03 | 18011 |
| 2023-04-05 | 15.92 | $30.86 | 11900 |
| 2023-04-04 | 16.37 | $30.93 | 12200 |
| 2023-04-03 | 16.62 | $31.10 | 69300 |
| 2023-03-31 | 16.94 | $30.91 | 55700 |
| 2023-03-30 | 17.43 | $30.81 | 23737 |
| 2023-03-29 | 17.97 | $30.51 | 68618 |
| 2023-03-28 | 18.79 | $30.14 | 53129 |
| 2023-03-27 | 19.24 | $30.08 | 40031 |
| 2023-03-24 | 19.63 | $30.10 | 61244 |
| 2023-03-23 | 19.96 | $30.20 | 11300 |
| 2023-03-22 | 20.53 | $30.26 | 11016 |
| 2023-03-21 | 21.35 | $30.39 | 18543 |
| 2023-03-20 | 22.00 | $29.98 | 85141 |
| 2023-03-17 | 22.13 | $29.56 | 100807 |
| 2023-03-16 | 21.84 | $30.00 | 74826 |
| 2023-03-15 | 21.60 | $29.64 | 20700 |
| 2023-03-14 | 21.11 | $30.51 | 21300 |
| 2023-03-13 | 21.69 | $30.24 | 9700 |
| 2023-03-10 | 21.93 | $30.49 | 16100 |
| 2023-03-09 | 22.67 | $30.85 | 62100 |
| 2023-03-08 | 23.71 | $31.12 | 16100 |
| 2023-03-07 | 24.56 | $30.93 | 10800 |
| 2023-03-06 | 25.45 | $31.43 | 13800 |
| 2023-03-03 | 25.57 | $31.46 | 12713 |
| 2023-03-02 | 25.69 | $31.11 | 24000 |
| 2023-03-01 | 26.41 | $31.03 | 13326 |
| 2023-02-28 | 27.04 | $30.80 | 44717 |
| 2023-02-27 | 27.83 | $30.99 | 12300 |
| 2023-02-24 | 28.33 | $30.74 | 53808 |
| 2023-02-23 | 29.34 | $31.11 | 14211 |
| 2023-02-22 | 29.72 | $30.99 | 18300 |
| 2023-02-21 | 30.29 | $31.15 | 67829 |
| 2023-02-17 | 30.49 | $31.40 | 49200 |
| 2023-02-16 | 30.62 | $31.31 | 170800 |
| 2023-02-15 | 30.68 | $31.42 | 19842 |
| 2023-02-14 | 30.83 | $31.50 | 11940 |
| 2023-02-13 | 30.64 | $31.41 | 17200 |
| 2023-02-10 | 30.57 | $31.14 | 14300 |
| 2023-02-09 | 30.76 | $31.22 | 7200 |
| 2023-02-08 | 30.57 | $31.17 | 17220 |
| 2023-02-07 | 30.71 | $31.30 | 31328 |
| 2023-02-06 | 30.88 | $31.04 | 17200 |
| 2023-02-03 | 31.35 | $31.29 | 27900 |
| 2023-02-02 | 31.14 | $31.45 | 25639 |
| 2023-02-01 | 30.53 | $31.60 | 16924 |
| 2023-01-31 | 29.89 | $31.41 | 19042 |
| 2023-01-30 | 29.52 | $31.27 | 35634 |
| 2023-01-27 | 28.80 | $31.40 | 16000 |
| 2023-01-26 | 27.91 | $31.51 | 13600 |
| 2023-01-25 | 26.98 | $31.44 | 16419 |
| 2023-01-24 | 26.04 | $31.37 | 18300 |
| 2023-01-23 | 25.15 | $31.32 | 49204 |
| 2023-01-20 | 24.23 | $31.17 | 39600 |
| 2023-01-19 | 23.39 | $30.96 | 141322 |
| 2023-01-18 | 22.63 | $31.03 | 131300 |
| 2023-01-17 | 21.53 | $31.16 | 49602 |
| 2023-01-13 | 20.56 | $31.08 | 16600 |
| 2023-01-12 | 19.64 | $30.95 | 25714 |
| 2023-01-11 | 18.75 | $30.55 | 23300 |
| 2023-01-10 | 18.25 | $30.33 | 12842 |
| 2023-01-09 | 17.91 | $30.24 | 20923 |
| 2023-01-06 | 17.52 | $30.19 | 11100 |
| 2023-01-05 | 17.41 | $29.57 | 24111 |
| 2023-01-04 | 18.02 | $29.68 | 24600 |
| 2023-01-03 | 18.49 | $29.44 | 59900 |
| 2022-12-30 | 19.21 | $29.25 | 36134 |
| 2022-12-29 | 20.08 | $29.52 | 63100 |
| 2022-12-28 | 20.74 | $29.28 | 58721 |
| 2022-12-27 | 21.49 | $29.49 | 51216 |
| 2022-12-23 | 21.90 | $29.46 | 40042 |
| 2022-12-22 | 22.53 | $29.46 | 64119 |
| 2022-12-21 | 23.18 | $29.63 | 29000 |
| 2022-12-20 | 23.45 | $29.25 | 31915 |
| 2022-12-19 | 24.13 | $29.28 | 25608 |
| 2022-12-16 | 24.84 | $29.27 | 11400 |
| 2022-12-15 | 25.77 | $29.49 | 42700 |
| 2022-12-14 | 26.31 | $29.82 | 27000 |
| 2022-12-13 | 26.06 | $29.96 | 24010 |
| 2022-12-12 | 25.60 | $29.72 | 186920 |
| 2022-12-09 | 25.56 | $29.69 | 85000 |
| 2022-12-08 | 25.42 | $29.62 | 49300 |
| 2022-12-07 | 25.49 | $29.58 | 24400 |
| 2022-12-06 | 25.57 | $29.73 | 31102 |
| 2022-12-05 | 25.53 | $29.76 | 58500 |
| 2022-12-02 | 25.35 | $29.78 | 16100 |
| 2022-12-01 | 25.16 | $29.90 | 21431 |
| 2022-11-30 | 24.52 | $30.04 | 42000 |
| 2022-11-29 | 23.89 | $29.71 | 176900 |
| 2022-11-28 | 23.57 | $29.51 | 48800 |
| 2022-11-25 | 23.27 | $29.78 | 2900 |
| 2022-11-23 | 22.61 | $29.60 | 14043 |
| 2022-11-22 | 22.12 | $29.58 | 42200 |
| 2022-11-21 | 21.66 | $29.24 | 253334 |
| 2022-11-18 | 21.48 | $29.28 | 50410 |
| 2022-11-17 | 21.14 | $29.13 | 43000 |
| 2022-11-16 | 20.94 | $29.06 | 20400 |
| 2022-11-15 | 20.29 | $29.12 | 176900 |
| 2022-11-14 | 19.61 | $29.03 | 32742 |
| 2022-11-11 | 18.68 | $29.23 | 24623 |
| 2022-11-10 | 17.55 | $28.98 | 141000 |
| 2022-11-09 | 16.63 | $28.10 | 26131 |
| 2022-11-08 | 16.20 | $28.33 | 39300 |
| 2022-11-07 | 15.55 | $28.17 | 29019 |
| 2022-11-04 | 15.04 | $28.24 | 50900 |
| 2022-11-03 | 14.57 | $27.45 | 20911 |
| 2022-11-02 | 14.94 | $27.50 | 83000 |
| 2022-11-01 | 15.12 | $27.79 | 48900 |
| 2022-10-31 | 14.91 | $27.51 | 89400 |
| 2022-10-28 | 15.09 | $27.57 | 24500 |
| 2022-10-27 | 15.27 | $27.32 | 50247 |
| 2022-10-26 | 15.54 | $27.47 | 94000 |
| 2022-10-25 | 15.81 | $27.43 | 56800 |
| 2022-10-24 | 16.37 | $27.03 | 18713 |
| 2022-10-21 | 17.08 | $27.00 | 15700 |
| 2022-10-20 | 17.63 | $26.74 | 21700 |
| 2022-10-19 | 18.29 | $26.77 | 213739 |
| 2022-10-18 | 18.80 | $26.86 | 42000 |
| 2022-10-17 | 19.52 | $26.74 | 19500 |
| 2022-10-14 | 19.97 | $26.31 | 24800 |
| 2022-10-13 | 20.41 | $26.60 | 15200 |
| 2022-10-12 | 20.63 | $26.10 | 40400 |
| 2022-10-11 | 20.26 | $26.19 | 16107 |
| 2022-10-10 | 19.88 | $26.49 | 16500 |
| 2022-10-07 | 19.72 | $26.51 | 34900 |
| 2022-10-06 | 19.65 | $26.74 | 19224 |
| 2022-10-05 | 19.83 | $27.06 | 45500 |
| 2022-10-04 | 20.02 | $27.29 | 12213 |
| 2022-10-03 | 20.59 | $26.49 | 25706 |
| 2022-09-30 | 20.14 | $26.03 | 31105 |
| 2022-09-29 | 19.04 | $26.15 | 34225 |
| 2022-09-28 | 17.76 | $26.42 | 239913 |
| 2022-09-27 | 16.54 | $26.17 | 17904 |
| 2022-09-26 | 15.20 | $26.28 | 30600 |
| 2022-09-23 | 13.94 | $26.88 | 141042 |
| 2022-09-22 | 12.97 | $27.44 | 28316 |
| 2022-09-21 | 12.70 | $27.39 | 22900 |
| 2022-09-20 | 12.42 | $27.64 | 49746 |
| 2022-09-19 | 12.28 | $27.97 | 33618 |
| 2022-09-16 | 12.41 | $27.86 | 10000 |
| 2022-09-15 | 12.32 | $27.95 | 14446 |
| 2022-09-14 | 12.42 | $28.12 | 17249 |
| 2022-09-13 | 12.65 | $28.09 | 29900 |
| 2022-09-12 | 12.98 | $28.76 | 86500 |
| 2022-09-09 | 13.14 | $28.36 | 34000 |
| 2022-09-08 | 13.81 | $27.90 | 11000 |
| 2022-09-07 | 13.59 | $27.82 | 6400 |
| 2022-09-06 | 13.18 | $27.70 | 212033 |
| 2022-09-02 | 12.85 | $27.73 | 12105 |
| 2022-09-01 | 12.52 | $27.83 | 30504 |
| 2022-08-31 | 11.58 | $28.05 | 8746 |
| 2022-08-30 | 11.03 | $28.22 | 6311 |
| 2022-08-29 | 10.70 | $28.36 | 10643 |
| 2022-08-26 | 10.60 | $28.44 | 9437 |
| 2022-08-25 | 10.61 | $28.91 | 13438 |
| 2022-08-24 | 11.06 | $28.66 | 25529 |
| 2022-08-23 | 11.20 | $28.72 | 11900 |
| 2022-08-22 | 11.35 | $28.66 | 9003 |
| 2022-08-19 | 11.57 | $28.97 | 22510 |
| 2022-08-18 | 12.10 | $29.15 | 18520 |
| 2022-08-17 | 12.22 | $29.16 | 13800 |
| 2022-08-16 | 12.37 | $29.27 | 14503 |
| 2022-08-15 | 12.31 | $29.16 | 8631 |
| 2022-08-12 | 12.37 | $29.23 | 15800 |
| 2022-08-11 | 12.31 | $29.01 | 11400 |
| 2022-08-10 | 12.43 | $29.08 | 57146 |
| 2022-08-09 | 12.61 | $28.70 | 16921 |
| 2022-08-08 | 13.21 | $28.80 | 213700 |
| 2022-08-05 | 13.52 | $28.80 | 50800 |
| 2022-08-04 | 14.16 | $28.68 | 21800 |
| 2022-08-03 | 14.90 | $28.72 | 19900 |
| 2022-08-02 | 15.68 | $28.60 | 259203 |
| 2022-08-01 | 16.48 | $28.76 | 16000 |
| 2022-07-29 | 17.21 | $28.86 | 47400 |
| 2022-07-28 | 17.85 | $28.57 | 16002 |
| 2022-07-27 | 18.78 | $28.45 | 20200 |
| 2022-07-26 | 19.55 | $28.10 | 12900 |
| 2022-07-25 | 19.94 | $28.30 | 29600 |
| 2022-07-22 | 20.48 | $28.02 | 22109 |
| 2022-07-21 | 20.90 | $28.15 | 82533 |
| 2022-07-20 | 21.27 | $27.99 | 10002 |
| 2022-07-19 | 21.78 | $28.17 | 12400 |
| 2022-07-18 | 22.33 | $27.69 | 63500 |
| 2022-07-15 | 22.54 | $27.63 | 50800 |
| 2022-07-14 | 22.53 | $27.32 | 53244 |
| 2022-07-13 | 22.00 | $27.72 | 22900 |
| 2022-07-12 | 21.68 | $27.84 | 19500 |
| 2022-07-11 | 21.63 | $27.83 | 9000 |
| 2022-07-08 | 21.59 | $27.95 | 24110 |
| 2022-07-07 | 21.61 | $27.97 | 35103 |
| 2022-07-06 | 21.57 | $27.63 | 13600 |
| 2022-07-05 | 21.06 | $27.60 | 14600 |
| 2022-07-01 | 20.39 | $28.07 | 11600 |
| 2022-06-30 | 19.91 | $27.95 | 34300 |
| 2022-06-29 | 19.29 | $28.20 | 41600 |
| 2022-06-28 | 19.05 | $28.23 | 20300 |
| 2022-06-27 | 18.83 | $28.18 | 16900 |
| 2022-06-24 | 18.11 | $28.29 | 22500 |
| 2022-06-23 | 17.35 | $28.32 | 264716 |
| 2022-06-22 | 16.71 | $28.42 | 11817 |
| 2022-06-21 | 16.25 | $28.66 | 12030 |
| 2022-06-17 | 15.97 | $28.34 | 22800 |
| 2022-06-16 | 15.47 | $28.29 | 80603 |
| 2022-06-15 | 14.86 | $29.14 | 9530 |
| 2022-06-14 | 14.72 | $28.86 | 169400 |
| 2022-06-13 | 14.16 | $28.94 | 17532 |
| 2022-06-10 | 13.83 | $29.58 | 10144 |
| 2022-06-09 | 14.03 | $30.12 | 14524 |
| 2022-06-08 | 14.58 | $30.54 | 11136 |
| 2022-06-07 | 14.66 | $30.87 | 14000 |
| 2022-06-06 | 14.47 | $30.83 | 9400 |
| 2022-06-03 | 14.16 | $30.64 | 21300 |
| 2022-06-02 | 14.09 | $30.84 | 43729 |
| 2022-06-01 | 13.95 | $30.50 | 123338 |
| 2022-05-31 | 13.88 | $30.55 | 22030 |
| 2022-05-27 | 13.64 | $30.75 | 18625 |
| 2022-05-26 | 13.21 | $30.50 | 22700 |
| 2022-05-25 | 12.95 | $30.35 | 16300 |
| 2022-05-24 | 12.83 | $30.19 | 20800 |
| 2022-05-23 | 12.84 | $30.29 | 8000 |
| 2022-05-20 | 12.79 | $29.89 | 27100 |
| 2022-05-19 | 12.97 | $29.65 | 20800 |
| 2022-05-18 | 13.41 | $29.64 | 21022 |
| 2022-05-17 | 13.76 | $30.13 | 23412 |
| 2022-05-16 | 13.69 | $29.77 | 12300 |
| 2022-05-13 | 13.91 | $29.68 | 35520 |
| 2022-05-12 | 14.24 | $29.08 | 159800 |
| 2022-05-11 | 14.59 | $29.14 | 35300 |
| 2022-05-10 | 14.24 | $29.28 | 139900 |
| 2022-05-09 | 13.65 | $29.08 | 40415 |
| 2022-05-06 | 12.84 | $29.71 | 91638 |
| 2022-05-05 | 12.54 | $29.91 | 17901 |
| 2022-05-04 | 12.46 | $30.60 | 39200 |
| 2022-05-03 | 12.72 | $30.33 | 22500 |
| 2022-05-02 | 12.54 | $30.12 | 19529 |
| 2022-04-29 | 12.12 | $30.06 | 27011 |
| 2022-04-28 | 11.91 | $30.49 | 67600 |
| 2022-04-27 | 11.75 | $29.96 | 18300 |
| 2022-04-26 | 10.96 | $29.67 | 15615 |
| 2022-04-25 | 10.12 | $30.31 | 20500 |
| 2022-04-22 | 9.49 | $30.44 | 38722 |
| 2022-04-21 | 9.32 | $30.75 | 22332 |
| 2022-04-20 | 9.52 | $31.10 | 60600 |
| 2022-04-19 | 9.89 | $30.98 | 61800 |
| 2022-04-18 | 10.32 | $30.82 | 67000 |
| 2022-04-14 | 10.77 | $30.87 | 118800 |
| 2022-04-13 | 11.25 | $30.79 | 130100 |
| 2022-04-12 | 11.76 | $30.60 | 38604 |
| 2022-04-11 | 12.22 | $30.66 | 17500 |
| 2022-04-08 | 12.83 | $30.90 | 15733 |
| 2022-04-07 | 13.36 | $30.74 | 21100 |
| 2022-04-06 | 14.02 | $30.63 | 12334 |
| 2022-04-05 | 14.66 | $30.88 | 18117 |
| 2022-04-04 | 15.19 | $31.09 | 34500 |
| 2022-04-01 | 15.55 | $31.00 | 41123 |
| 2022-03-31 | 15.93 | $30.69 | 59921 |
| 2022-03-30 | 16.48 | $31.03 | 42911 |
| 2022-03-29 | 16.74 | $31.20 | 34004 |
| 2022-03-28 | 17.02 | $30.89 | 30700 |
| 2022-03-25 | 17.65 | $30.73 | 15047 |
| 2022-03-24 | 18.54 | $30.84 | 46806 |
| 2022-03-23 | 19.32 | $30.57 | 27321 |
| 2022-03-22 | 20.21 | $30.90 | 22424 |
| 2022-03-21 | 21.17 | $30.69 | 28600 |
| 2022-03-18 | 22.17 | $30.62 | 23048 |
| 2022-03-17 | 23.17 | $30.38 | 27637 |
| 2022-03-16 | 23.96 | $30.22 | 23844 |
| 2022-03-15 | 24.61 | $29.53 | 31728 |
| 2022-03-14 | 24.55 | $29.26 | 13500 |
| 2022-03-11 | 24.37 | $28.92 | 29400 |
| 2022-03-10 | 24.03 | $29.04 | 16600 |
| 2022-03-09 | 23.42 | $29.20 | 30000 |
| 2022-03-08 | 22.83 | $28.41 | 15545 |
| 2022-03-07 | 21.41 | $28.24 | 23500 |
| 2022-03-04 | 19.83 | $28.84 | 23100 |
| 2022-03-03 | 18.44 | $29.46 | 11100 |
| 2022-03-02 | 17.44 | $29.89 | 18344 |
| 2022-03-01 | 16.62 | $29.49 | 47100 |
| 2022-02-28 | 15.72 | $30.29 | 14300 |
| 2022-02-25 | 15.05 | $30.45 | 26845 |
| 2022-02-24 | 14.50 | $29.84 | 45400 |
| 2022-02-23 | 13.07 | $30.25 | 19500 |
| 2022-02-22 | 12.36 | $30.39 | 26533 |
| 2022-02-18 | 11.65 | $30.82 | 18122 |
| 2022-02-17 | 11.41 | $30.87 | 388731 |
| 2022-02-16 | 11.28 | $31.34 | 66700 |
| 2022-02-15 | 11.49 | $31.30 | 51900 |
| 2022-02-14 | 11.55 | $30.91 | 149800 |
| 2022-02-11 | 11.22 | $31.06 | 417226 |
| 2022-02-10 | 11.14 | $31.49 | 26301 |
| 2022-02-09 | 11.68 | $31.74 | 18100 |
| 2022-02-08 | 12.01 | $31.41 | 39700 |
| 2022-02-07 | 12.44 | $31.13 | 14200 |
| 2022-02-04 | 12.69 | $31.05 | 18700 |
| 2022-02-03 | 12.75 | $30.99 | 26400 |
| 2022-02-02 | 12.91 | $31.25 | 77301 |
| 2022-02-01 | 13.43 | $31.11 | 15400 |
| 2022-01-31 | 13.63 | $30.94 | 31000 |
| 2022-01-28 | 13.68 | $30.70 | 19129 |
| 2022-01-27 | 13.32 | $30.72 | 54613 |
| 2022-01-26 | 13.27 | $30.47 | 14932 |
| 2022-01-25 | 13.09 | $30.51 | 25800 |
| 2022-01-24 | 12.61 | $30.56 | 51046 |
| 2022-01-21 | 11.95 | $30.78 | 45821 |
| 2022-01-20 | 12.39 | $31.12 | 85004 |
| 2022-01-19 | 12.46 | $31.31 | 58400 |
| 2022-01-18 | 12.25 | $31.32 | 34200 |
| 2022-01-14 | 12.08 | $31.56 | 55200 |
| 2022-01-13 | 11.54 | $31.46 | 20300 |
| 2022-01-12 | 10.92 | $31.60 | 72200 |
| 2022-01-11 | 10.51 | $31.44 | 26606 |
| 2022-01-10 | 10.31 | $31.18 | 15000 |
| 2022-01-07 | 10.59 | $31.33 | 100402 |
| 2022-01-06 | 10.52 | $31.20 | 17400 |
| 2022-01-05 | 10.36 | $31.23 | 7840 |
| 2022-01-04 | 10.13 | $31.37 | 8700 |
| 2022-01-03 | 9.64 | $31.12 | 6230 |
| 2021-12-31 | 9.55 | $30.81 | 7600 |
| 2021-12-30 | 9.78 | $30.89 | 27300 |
| 2021-12-29 | 9.87 | $30.92 | 16100 |
| 2021-12-28 | 10.08 | $30.96 | 12000 |
| 2021-12-27 | 10.13 | $30.93 | 10727 |
| 2021-12-23 | 10.30 | $30.89 | 62300 |
| 2021-12-22 | 10.48 | $30.76 | 22843 |
| 2021-12-21 | 10.94 | $30.64 | 15900 |
| 2021-12-20 | 11.46 | $30.36 | 21200 |
| 2021-12-17 | 11.46 | $30.45 | 4900 |
| 2021-12-16 | 11.87 | $30.68 | 21014 |
| 2021-12-15 | 12.49 | $30.72 | 15344 |
| 2021-12-14 | 13.03 | $30.32 | 10000 |
| 2021-12-13 | 13.00 | $30.34 | 9546 |
| 2021-12-10 | 13.19 | $30.52 | 12925 |
| 2021-12-09 | 13.53 | $30.50 | 25607 |
| 2021-12-08 | 13.97 | $30.68 | 6423 |
| 2021-12-07 | 14.63 | $30.69 | 9123 |
| 2021-12-06 | 15.40 | $30.18 | 14729 |
| 2021-12-03 | 15.32 | $29.81 | 9400 |
| 2021-12-02 | 14.73 | $29.87 | 10913 |
| 2021-12-01 | 14.04 | $29.46 | 14831 |
| 2021-11-30 | 13.31 | $29.52 | 13400 |
| 2021-11-29 | 11.79 | $29.89 | 8700 |
| 2021-11-26 | 10.59 | $29.66 | 2600 |
| 2021-11-24 | 9.34 | $30.63 | 8933 |
| 2021-11-23 | 9.38 | $30.71 | 9300 |
| 2021-11-22 | 9.51 | $30.58 | 14033 |
| 2021-11-19 | 9.66 | $30.56 | 11223 |
| 2021-11-18 | 9.50 | $30.76 | 19514 |
| 2021-11-17 | 9.45 | $30.76 | 85147 |
| 2021-11-16 | 9.65 | $30.98 | 4200 |
| 2021-11-15 | 9.98 | $30.97 | 16100 |
| 2021-11-12 | 10.33 | $31.01 | 16600 |
| 2021-11-11 | 10.74 | $30.94 | 11300 |
| 2021-11-10 | 11.26 | $30.74 | 14500 |
| 2021-11-09 | 11.81 | $30.87 | 15900 |
| 2021-11-08 | 12.30 | $30.98 | 9126 |
| 2021-11-05 | 12.52 | $31.01 | 11307 |
| 2021-11-04 | 12.75 | $30.95 | 20629 |
| 2021-11-03 | 13.08 | $30.96 | 42301 |
| 2021-11-02 | 13.42 | $30.81 | 9725 |
| 2021-11-01 | 13.94 | $30.81 | 10900 |
| 2021-10-29 | 14.57 | $30.57 | 13225 |
| 2021-10-28 | 15.12 | $30.62 | 8400 |
| 2021-10-27 | 15.76 | $30.49 | 133700 |
| 2021-10-26 | 16.41 | $30.63 | 9600 |
| 2021-10-25 | 17.18 | $30.55 | 12700 |
| 2021-10-22 | 18.04 | $30.59 | 20000 |
| 2021-10-21 | 18.97 | $30.47 | 9246 |
| 2021-10-20 | 19.90 | $30.57 | 19309 |
| 2021-10-19 | 20.88 | $30.51 | 18839 |
| 2021-10-18 | 21.97 | $30.43 | 8000 |
| 2021-10-15 | 23.01 | $30.57 | 10826 |
| 2021-10-14 | 24.11 | $30.40 | 6339 |
| 2021-10-13 | 25.30 | $30.13 | 11800 |
| 2021-10-12 | 26.30 | $29.99 | 15025 |
| 2021-10-11 | 27.24 | $29.98 | 14600 |
| 2021-10-08 | 28.23 | $29.95 | 11900 |
| 2021-10-07 | 29.13 | $29.96 | 7403 |
| 2021-10-06 | 30.07 | $29.76 | 10500 |
| 2021-10-05 | 30.74 | $29.87 | 5600 |
| 2021-10-04 | 31.73 | $29.69 | 13810 |
| 2021-10-01 | 32.74 | $29.95 | 5722 |
| 2021-09-30 | 33.89 | $29.85 | 16000 |
| 2021-09-29 | 35.18 | $30.07 | 14641 |
| 2021-09-28 | 36.71 | $29.98 | 22900 |
| 2021-09-27 | 37.74 | $30.46 | 5800 |
| 2021-09-24 | 39.10 | $30.45 | 12800 |
| 2021-09-23 | 40.61 | $31.14 | 12600 |
| 2021-09-22 | 42.70 | $30.92 | 7734 |
| 2021-09-21 | 44.87 | $30.68 | 16522 |
| 2021-09-20 | 46.99 | $30.47 | 10431 |
| 2021-09-17 | 48.94 | $31.06 | 12100 |
| 2021-09-16 | 51.39 | $31.41 | 6144 |
| 2021-09-15 | 53.73 | $31.41 | 7800 |
| 2021-09-14 | 56.17 | $31.39 | 6611 |
| 2021-09-13 | 58.67 | $31.51 | 13517 |
| 2021-09-10 | 61.30 | $31.23 | 8100 |
| 2021-09-09 | 61.74 | $31.34 | 8900 |
| 2021-09-08 | 62.10 | $31.44 | 5500 |
| 2021-09-07 | 62.31 | $31.63 | 7600 |
| 2021-09-03 | 62.27 | $31.58 | 9143 |
| 2021-09-02 | 62.25 | $31.45 | 7531 |
| 2021-09-01 | 62.26 | $31.36 | 3800 |
| 2021-08-31 | 62.29 | $31.18 | 10700 |
| 2021-08-30 | 62.41 | $31.25 | 9003 |
| 2021-08-27 | 62.50 | $31.19 | 7800 |
| 2021-08-26 | 62.62 | $31.02 | 11210 |
| 2021-08-25 | 62.77 | $31.17 | 9135 |
| 2021-08-24 | 62.83 | $31.18 | 6400 |
| 2021-08-23 | 62.82 | $31.18 | 13100 |
| 2021-08-20 | 62.81 | $31.11 | 9300 |
| 2021-08-19 | 62.84 | $31.04 | 11800 |
| 2021-08-18 | 62.88 | $31.23 | 13900 |
| 2021-08-17 | 62.43 | $31.36 | 15100 |
| 2021-08-16 | 61.96 | $31.49 | 9700 |
| 2021-08-13 | 61.34 | $31.57 | 11627 |
| 2021-08-12 | 60.48 | $31.55 | 11207 |
| 2021-08-11 | 59.58 | $31.48 | 6400 |
| 2021-08-10 | 58.64 | $31.30 | 9041 |
| 2021-08-09 | 57.67 | $31.17 | 9900 |
| 2021-08-06 | 56.67 | $31.10 | 9400 |
| 2021-08-05 | 55.62 | $31.10 | 7900 |
| 2021-08-04 | 54.52 | $31.02 | 4100 |
| 2021-08-03 | 53.36 | $31.09 | 10624 |
| 2021-08-02 | 52.14 | $30.91 | 4312 |
| 2021-07-30 | 50.86 | $30.85 | 5300 |
| 2021-07-29 | 49.52 | $30.98 | 5700 |
| 2021-07-28 | 48.02 | $30.92 | 15800 |
| 2021-07-27 | 46.44 | $30.80 | 9600 |
| 2021-07-26 | 44.79 | $30.93 | 10703 |
| 2021-07-23 | 42.95 | $30.93 | 12600 |
| 2021-07-22 | 41.01 | $30.74 | 6700 |
| 2021-07-21 | 38.97 | $30.76 | 11221 |
| 2021-07-20 | 36.83 | $30.44 | 12800 |
| 2021-07-19 | 34.60 | $30.12 | 12112 |
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