Is Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE) research center and poll results.
AMEX : DFSE
Dimensional Emerging Markets Sustainability Core 1 ETF — Technical Indicators
$46.67 USD
-$0.37 (-0.78%)
- Volume
- 17.2K
- Average Volume
- 25.36K
- Market Capitalization
- $628.7M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.20
- Year Low
- $37.76
- 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
47.47
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.46
Average
35.15
Maximum
49.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.47 | $46.67 | 17203 |
| 2026-07-22 | 47.55 | $47.04 | 26900 |
| 2026-07-21 | 47.61 | $47.03 | 26532 |
| 2026-07-20 | 47.81 | $45.81 | 41615 |
| 2026-07-17 | 48.06 | $45.93 | 20700 |
| 2026-07-16 | 48.24 | $46.41 | 32200 |
| 2026-07-15 | 48.42 | $47.23 | 23400 |
| 2026-07-14 | 48.59 | $47.44 | 16800 |
| 2026-07-13 | 48.69 | $46.77 | 13300 |
| 2026-07-10 | 48.81 | $48.39 | 11034 |
| 2026-07-09 | 48.75 | $48.07 | 36900 |
| 2026-07-08 | 48.73 | $47.62 | 40100 |
| 2026-07-07 | 48.74 | $47.42 | 40406 |
| 2026-07-06 | 48.73 | $48.77 | 30410 |
| 2026-07-02 | 48.78 | $47.43 | 47300 |
| 2026-07-01 | 48.92 | $47.89 | 18300 |
| 2026-06-30 | 49.07 | $48.88 | 16041 |
| 2026-06-29 | 49.16 | $48.19 | 35400 |
| 2026-06-26 | 49.23 | $47.98 | 39306 |
| 2026-06-25 | 49.32 | $48.43 | 37920 |
| 2026-06-24 | 49.38 | $48.21 | 25900 |
| 2026-06-23 | 49.47 | $48.27 | 39347 |
| 2026-06-22 | 49.47 | $50.97 | 25615 |
| 2026-06-18 | 49.32 | $50.92 | 28100 |
| 2026-06-17 | 49.16 | $49.60 | 41500 |
| 2026-06-16 | 49.04 | $49.84 | 19144 |
| 2026-06-15 | 48.92 | $50.79 | 24700 |
| 2026-06-12 | 48.76 | $49.37 | 18300 |
| 2026-06-11 | 48.75 | $49.12 | 46400 |
| 2026-06-10 | 48.75 | $47.32 | 18843 |
| 2026-06-09 | 48.80 | $47.53 | 48925 |
| 2026-06-08 | 48.92 | $47.82 | 17500 |
| 2026-06-05 | 49.02 | $47.17 | 18430 |
| 2026-06-04 | 49.10 | $49.92 | 23615 |
| 2026-06-03 | 49.07 | $50.14 | 17705 |
| 2026-06-02 | 48.98 | $50.98 | 14734 |
| 2026-06-01 | 48.80 | $50.58 | 14023 |
| 2026-05-29 | 48.64 | $49.68 | 27906 |
| 2026-05-28 | 48.54 | $49.73 | 18539 |
| 2026-05-27 | 48.38 | $49.60 | 47300 |
| 2026-05-26 | 48.23 | $49.99 | 30700 |
| 2026-05-22 | 48.09 | $48.28 | 15700 |
| 2026-05-21 | 48.04 | $48.05 | 19128 |
| 2026-05-20 | 47.95 | $47.77 | 8009 |
| 2026-05-19 | 47.93 | $47.06 | 32025 |
| 2026-05-18 | 47.90 | $47.44 | 14914 |
| 2026-05-15 | 47.89 | $47.62 | 26400 |
| 2026-05-14 | 47.88 | $49.19 | 14931 |
| 2026-05-13 | 47.74 | $49.20 | 23912 |
| 2026-05-12 | 47.60 | $48.30 | 33100 |
| 2026-05-11 | 47.50 | $49.89 | 20700 |
| 2026-05-08 | 47.28 | $49.85 | 16109 |
| 2026-05-07 | 47.04 | $48.79 | 20708 |
| 2026-05-06 | 46.85 | $49.32 | 20215 |
| 2026-05-05 | 46.63 | $48.20 | 18300 |
| 2026-05-04 | 46.36 | $47.37 | 18903 |
| 2026-05-01 | 46.11 | $47.54 | 33200 |
| 2026-04-30 | 45.85 | $47.61 | 22000 |
| 2026-04-29 | 45.61 | $46.48 | 28200 |
| 2026-04-28 | 45.40 | $46.72 | 30036 |
| 2026-04-27 | 45.12 | $47.05 | 19404 |
| 2026-04-24 | 44.83 | $47.26 | 19907 |
| 2026-04-23 | 44.54 | $46.43 | 28331 |
| 2026-04-22 | 44.36 | $47.27 | 11000 |
| 2026-04-21 | 44.11 | $46.49 | 26000 |
| 2026-04-20 | 43.93 | $47.13 | 17134 |
| 2026-04-17 | 43.66 | $47.47 | 13900 |
| 2026-04-16 | 43.44 | $46.49 | 30740 |
| 2026-04-15 | 43.26 | $46.30 | 26300 |
| 2026-04-14 | 43.13 | $46.35 | 13705 |
| 2026-04-13 | 42.98 | $45.57 | 18800 |
| 2026-04-10 | 42.82 | $45.02 | 18507 |
| 2026-04-09 | 42.69 | $44.92 | 16504 |
| 2026-04-08 | 42.64 | $44.99 | 14300 |
| 2026-04-07 | 42.57 | $42.67 | 25300 |
| 2026-04-06 | 42.62 | $42.52 | 32100 |
| 2026-04-02 | 42.63 | $42.31 | 16823 |
| 2026-04-01 | 42.68 | $42.72 | 13644 |
| 2026-03-31 | 42.74 | $42.37 | 19022 |
| 2026-03-30 | 42.80 | $41.03 | 31725 |
| 2026-03-27 | 43.03 | $41.24 | 26014 |
| 2026-03-26 | 43.29 | $41.48 | 24800 |
| 2026-03-25 | 43.54 | $42.91 | 18118 |
| 2026-03-24 | 43.75 | $42.29 | 27800 |
| 2026-03-23 | 43.97 | $42.86 | 22600 |
| 2026-03-20 | 44.13 | $41.64 | 22400 |
| 2026-03-19 | 44.37 | $43.09 | 19032 |
| 2026-03-18 | 44.50 | $42.96 | 25110 |
| 2026-03-17 | 44.64 | $43.61 | 20900 |
| 2026-03-16 | 44.75 | $43.34 | 38700 |
| 2026-03-13 | 44.86 | $42.36 | 10841 |
| 2026-03-12 | 45.02 | $42.45 | 35732 |
| 2026-03-11 | 45.20 | $43.88 | 24748 |
| 2026-03-10 | 45.27 | $43.62 | 22600 |
| 2026-03-09 | 45.36 | $43.68 | 24630 |
| 2026-03-06 | 45.42 | $42.80 | 18510 |
| 2026-03-05 | 45.48 | $43.18 | 30231 |
| 2026-03-04 | 45.53 | $43.93 | 27900 |
| 2026-03-03 | 45.57 | $43.60 | 31700 |
| 2026-03-02 | 45.61 | $45.66 | 37700 |
| 2026-02-27 | 45.54 | $46.49 | 27600 |
| 2026-02-26 | 45.47 | $46.42 | 20600 |
| 2026-02-25 | 45.41 | $47.15 | 29317 |
| 2026-02-24 | 45.30 | $46.62 | 25909 |
| 2026-02-23 | 45.18 | $46.07 | 52000 |
| 2026-02-20 | 45.09 | $46.57 | 39523 |
| 2026-02-19 | 44.95 | $45.69 | 12216 |
| 2026-02-18 | 44.84 | $45.73 | 15912 |
| 2026-02-17 | 44.70 | $45.73 | 24502 |
| 2026-02-13 | 44.58 | $45.65 | 24100 |
| 2026-02-12 | 44.47 | $45.43 | 16800 |
| 2026-02-11 | 44.36 | $46.04 | 19900 |
| 2026-02-10 | 44.21 | $45.32 | 40401 |
| 2026-02-09 | 44.11 | $45.37 | 26300 |
| 2026-02-06 | 43.99 | $44.95 | 16000 |
| 2026-02-05 | 43.87 | $43.99 | 27600 |
| 2026-02-04 | 43.81 | $44.26 | 33923 |
| 2026-02-03 | 43.74 | $44.59 | 31700 |
| 2026-02-02 | 43.65 | $44.43 | 18900 |
| 2026-01-30 | 43.55 | $44.36 | 18205 |
| 2026-01-29 | 43.41 | $44.97 | 17800 |
| 2026-01-28 | 43.24 | $45.25 | 21201 |
| 2026-01-27 | 43.05 | $45.00 | 29200 |
| 2026-01-26 | 42.88 | $44.23 | 25700 |
| 2026-01-23 | 42.74 | $44.15 | 30900 |
| 2026-01-22 | 42.60 | $43.90 | 56600 |
| 2026-01-21 | 42.46 | $43.52 | 38923 |
| 2026-01-20 | 42.34 | $42.91 | 31037 |
| 2026-01-16 | 42.22 | $43.28 | 21900 |
| 2026-01-15 | 42.08 | $43.45 | 20845 |
| 2026-01-14 | 41.93 | $43.18 | 19846 |
| 2026-01-13 | 41.82 | $43.05 | 61700 |
| 2026-01-12 | 41.72 | $43.40 | 37300 |
| 2026-01-09 | 41.62 | $42.87 | 35818 |
| 2026-01-08 | 41.55 | $42.63 | 30400 |
| 2026-01-07 | 41.48 | $42.75 | 19833 |
| 2026-01-06 | 41.41 | $42.97 | 20005 |
| 2026-01-05 | 41.33 | $42.71 | 56500 |
| 2026-01-02 | 41.25 | $42.40 | 29700 |
| 2025-12-31 | 41.19 | $41.48 | 79447 |
| 2025-12-30 | 41.17 | $41.59 | 31848 |
| 2025-12-29 | 41.15 | $41.48 | 37200 |
| 2025-12-26 | 41.14 | $41.63 | 41909 |
| 2025-12-24 | 41.11 | $41.41 | 20627 |
| 2025-12-23 | 41.08 | $41.39 | 27230 |
| 2025-12-22 | 41.04 | $41.17 | 38842 |
| 2025-12-19 | 41.00 | $41.00 | 29400 |
| 2025-12-18 | 40.96 | $40.64 | 48936 |
| 2025-12-17 | 40.97 | $40.32 | 54508 |
| 2025-12-16 | 41.00 | $40.54 | 47927 |
| 2025-12-15 | 41.04 | $41.06 | 17104 |
| 2025-12-12 | 41.08 | $41.02 | 25041 |
| 2025-12-11 | 41.11 | $41.40 | 18300 |
| 2025-12-10 | 41.15 | $41.50 | 16500 |
| 2025-12-09 | 41.18 | $41.20 | 36200 |
| 2025-12-08 | 41.22 | $41.26 | 28000 |
| 2025-12-05 | 41.22 | $41.36 | 114748 |
| 2025-12-04 | 41.22 | $41.15 | 35129 |
| 2025-12-03 | 41.26 | $41.20 | 32048 |
| 2025-12-02 | 41.26 | $41.17 | 28210 |
| 2025-12-01 | 41.31 | $41.13 | 8900 |
| 2025-11-28 | 41.35 | $41.22 | 8700 |
| 2025-11-26 | 41.38 | $41.06 | 26700 |
| 2025-11-25 | 41.45 | $40.80 | 29907 |
| 2025-11-24 | 41.53 | $40.67 | 50105 |
| 2025-11-21 | 41.62 | $40.21 | 21333 |
| 2025-11-20 | 41.71 | $40.26 | 36800 |
| 2025-11-19 | 41.78 | $40.92 | 43300 |
| 2025-11-18 | 41.81 | $40.89 | 22144 |
| 2025-11-17 | 41.83 | $41.34 | 34000 |
| 2025-11-14 | 41.85 | $41.76 | 11300 |
| 2025-11-13 | 41.82 | $41.78 | 13839 |
| 2025-11-12 | 41.81 | $42.14 | 19400 |
| 2025-11-11 | 41.76 | $42.07 | 18000 |
| 2025-11-10 | 41.68 | $41.94 | 23015 |
| 2025-11-07 | 41.63 | $41.35 | 26208 |
| 2025-11-06 | 41.56 | $41.37 | 59000 |
| 2025-11-05 | 41.56 | $41.86 | 31414 |
| 2025-11-04 | 41.56 | $41.30 | 21400 |
| 2025-11-03 | 41.57 | $42.06 | 18448 |
| 2025-10-31 | 41.55 | $41.94 | 16900 |
| 2025-10-30 | 41.53 | $41.94 | 22026 |
| 2025-10-29 | 41.50 | $42.48 | 23000 |
| 2025-10-28 | 41.44 | $42.37 | 56325 |
| 2025-10-27 | 41.38 | $42.39 | 45427 |
| 2025-10-24 | 41.30 | $42.01 | 31121 |
| 2025-10-23 | 41.23 | $41.76 | 33300 |
| 2025-10-22 | 41.17 | $41.35 | 41220 |
| 2025-10-21 | 41.15 | $41.48 | 35800 |
| 2025-10-20 | 41.12 | $41.67 | 20000 |
| 2025-10-17 | 41.11 | $41.23 | 25900 |
| 2025-10-16 | 41.12 | $41.42 | 25100 |
| 2025-10-15 | 41.12 | $41.15 | 28405 |
| 2025-10-14 | 41.15 | $40.54 | 41200 |
| 2025-10-13 | 41.20 | $41.02 | 32200 |
| 2025-10-10 | 41.22 | $39.89 | 36422 |
| 2025-10-09 | 41.28 | $41.36 | 53700 |
| 2025-10-08 | 41.27 | $41.80 | 84316 |
| 2025-10-07 | 41.23 | $41.57 | 61200 |
| 2025-10-06 | 41.18 | $41.65 | 29500 |
| 2025-10-03 | 41.11 | $41.43 | 57227 |
| 2025-10-02 | 41.04 | $41.39 | 13600 |
| 2025-10-01 | 40.95 | $41.33 | 23300 |
| 2025-09-30 | 40.86 | $41.09 | 27806 |
| 2025-09-29 | 40.79 | $40.88 | 14826 |
| 2025-09-26 | 40.73 | $40.55 | 21231 |
| 2025-09-25 | 40.69 | $40.60 | 66700 |
| 2025-09-24 | 40.64 | $40.93 | 126524 |
| 2025-09-23 | 40.59 | $40.99 | 38900 |
| 2025-09-22 | 40.54 | $41.47 | 21243 |
| 2025-09-19 | 40.46 | $41.33 | 93102 |
| 2025-09-18 | 40.36 | $41.51 | 38310 |
| 2025-09-17 | 40.25 | $41.70 | 36300 |
| 2025-09-16 | 40.14 | $41.54 | 62500 |
| 2025-09-15 | 40.04 | $41.32 | 40600 |
| 2025-09-12 | 39.95 | $41.20 | 40100 |
| 2025-09-11 | 39.85 | $41.19 | 29539 |
| 2025-09-10 | 39.78 | $40.89 | 91800 |
| 2025-09-09 | 39.70 | $40.54 | 41500 |
| 2025-09-08 | 39.62 | $40.34 | 104240 |
| 2025-09-05 | 39.55 | $39.98 | 21200 |
| 2025-09-04 | 39.51 | $39.52 | 26100 |
| 2025-09-03 | 39.48 | $39.66 | 21700 |
| 2025-09-02 | 39.42 | $39.58 | 21700 |
| 2025-08-29 | 39.36 | $39.70 | 17300 |
| 2025-08-28 | 39.27 | $39.85 | 22700 |
| 2025-08-27 | 39.19 | $39.63 | 21506 |
| 2025-08-26 | 39.13 | $39.82 | 77218 |
| 2025-08-25 | 39.08 | $39.93 | 58441 |
| 2025-08-22 | 39.01 | $40.01 | 139800 |
| 2025-08-21 | 38.96 | $39.35 | 25111 |
| 2025-08-20 | 38.93 | $39.31 | 32131 |
| 2025-08-19 | 38.93 | $39.36 | 23807 |
| 2025-08-18 | 38.91 | $39.70 | 12600 |
| 2025-08-15 | 38.87 | $39.34 | 14200 |
| 2025-08-14 | 38.83 | $39.37 | 31100 |
| 2025-08-13 | 38.80 | $39.66 | 29508 |
| 2025-08-12 | 38.74 | $39.36 | 52901 |
| 2025-08-11 | 38.69 | $38.87 | 36300 |
| 2025-08-08 | 38.65 | $39.09 | 29500 |
| 2025-08-07 | 38.60 | $39.03 | 16538 |
| 2025-08-06 | 38.56 | $38.88 | 28500 |
| 2025-08-05 | 38.52 | $38.60 | 22317 |
| 2025-08-04 | 38.49 | $38.38 | 38300 |
| 2025-08-01 | 38.47 | $37.94 | 33600 |
| 2025-07-31 | 38.49 | $38.13 | 14000 |
| 2025-07-30 | 38.49 | $38.48 | 53200 |
| 2025-07-29 | 38.47 | $38.75 | 34100 |
| 2025-07-28 | 38.44 | $38.65 | 14800 |
| 2025-07-25 | 38.39 | $38.89 | 27815 |
| 2025-07-24 | 38.34 | $38.90 | 21300 |
| 2025-07-23 | 38.28 | $39.23 | 41000 |
| 2025-07-22 | 38.20 | $38.87 | 54300 |
| 2025-07-21 | 38.12 | $38.91 | 13200 |
| 2025-07-18 | 38.00 | $38.64 | 30846 |
| 2025-07-17 | 37.91 | $38.70 | 16927 |
| 2025-07-16 | 37.83 | $38.56 | 44123 |
| 2025-07-15 | 37.77 | $38.33 | 39100 |
| 2025-07-14 | 37.71 | $38.13 | 23800 |
| 2025-07-11 | 37.68 | $38.00 | 39746 |
| 2025-07-10 | 37.66 | $38.13 | 23800 |
| 2025-07-09 | 37.62 | $38.08 | 26318 |
| 2025-07-08 | 37.57 | $38.12 | 31020 |
| 2025-07-07 | 37.51 | $37.87 | 38700 |
| 2025-07-03 | 37.45 | $38.44 | 14602 |
| 2025-07-02 | 37.36 | $38.19 | 53916 |
| 2025-07-01 | 37.24 | $38.09 | 121400 |
| 2025-06-30 | 37.14 | $38.06 | 26343 |
| 2025-06-27 | 37.02 | $37.65 | 15700 |
| 2025-06-26 | 36.94 | $37.92 | 29700 |
| 2025-06-25 | 36.84 | $37.68 | 46800 |
| 2025-06-24 | 36.75 | $37.63 | 30746 |
| 2025-06-23 | 36.67 | $37.21 | 16900 |
| 2025-06-20 | 36.60 | $36.60 | 20429 |
| 2025-06-18 | 36.56 | $36.88 | 26000 |
| 2025-06-17 | 36.52 | $37.05 | 42301 |
| 2025-06-16 | 36.46 | $37.40 | 18035 |
| 2025-06-13 | 36.38 | $37.04 | 17901 |
| 2025-06-12 | 36.32 | $37.59 | 18222 |
| 2025-06-11 | 36.23 | $37.52 | 17242 |
| 2025-06-10 | 36.13 | $37.39 | 28924 |
| 2025-06-09 | 36.03 | $37.16 | 21606 |
| 2025-06-06 | 35.91 | $36.89 | 31541 |
| 2025-06-05 | 35.79 | $36.65 | 42000 |
| 2025-06-04 | 35.69 | $36.55 | 27202 |
| 2025-06-03 | 35.60 | $35.93 | 66741 |
| 2025-06-02 | 35.56 | $35.99 | 32113 |
| 2025-05-30 | 35.51 | $35.60 | 12300 |
| 2025-05-29 | 35.43 | $36.09 | 21300 |
| 2025-05-28 | 35.32 | $35.87 | 55200 |
| 2025-05-27 | 35.22 | $36.02 | 37700 |
| 2025-05-23 | 35.10 | $35.92 | 14246 |
| 2025-05-22 | 34.99 | $35.86 | 20600 |
| 2025-05-21 | 34.89 | $35.84 | 28100 |
| 2025-05-20 | 34.76 | $35.99 | 19600 |
| 2025-05-19 | 34.61 | $35.97 | 13600 |
| 2025-05-16 | 34.44 | $35.71 | 23900 |
| 2025-05-15 | 34.28 | $35.78 | 24507 |
| 2025-05-14 | 34.11 | $35.82 | 16600 |
| 2025-05-13 | 33.96 | $35.50 | 22900 |
| 2025-05-12 | 33.81 | $35.46 | 26100 |
| 2025-05-09 | 33.65 | $34.82 | 26200 |
| 2025-05-08 | 33.48 | $34.48 | 17400 |
| 2025-05-07 | 33.35 | $34.52 | 25400 |
| 2025-05-06 | 33.11 | $34.91 | 160405 |
| 2025-05-05 | 32.89 | $35.14 | 13700 |
| 2025-05-02 | 32.71 | $34.96 | 41032 |
| 2025-05-01 | 32.63 | $33.96 | 11624 |
| 2025-04-30 | 32.63 | $33.88 | 6800 |
| 2025-04-29 | 32.63 | $33.95 | 35149 |
| 2025-04-28 | 32.62 | $33.61 | 40200 |
| 2025-04-25 | 32.63 | $33.68 | 19800 |
| 2025-04-24 | 32.67 | $33.76 | 10803 |
| 2025-04-23 | 32.70 | $33.35 | 16612 |
| 2025-04-22 | 32.76 | $32.94 | 18711 |
| 2025-04-21 | 32.86 | $32.51 | 46200 |
| 2025-04-17 | 32.96 | $32.59 | 29747 |
| 2025-04-16 | 33.07 | $32.39 | 75546 |
| 2025-04-15 | 33.20 | $32.71 | 24700 |
| 2025-04-14 | 33.32 | $32.56 | 62900 |
| 2025-04-11 | 33.44 | $32.29 | 32035 |
| 2025-04-10 | 33.56 | $31.36 | 39500 |
| 2025-04-09 | 33.69 | $31.83 | 84519 |
| 2025-04-08 | 33.80 | $29.79 | 135500 |
| 2025-04-07 | 34.02 | $30.46 | 386618 |
| 2025-04-04 | 34.18 | $31.59 | 152925 |
| 2025-04-03 | 34.32 | $33.32 | 44603 |
| 2025-04-02 | 34.38 | $34.01 | 21604 |
| 2025-04-01 | 34.40 | $33.87 | 22830 |
| 2025-03-31 | 34.39 | $33.68 | 26800 |
| 2025-03-28 | 34.37 | $33.91 | 25112 |
| 2025-03-27 | 34.36 | $34.54 | 23500 |
| 2025-03-26 | 34.34 | $34.37 | 21100 |
| 2025-03-25 | 34.36 | $34.57 | 30800 |
| 2025-03-24 | 34.35 | $34.76 | 19219 |
| 2025-03-21 | 34.33 | $34.54 | 25500 |
| 2025-03-20 | 34.35 | $34.76 | 28900 |
| 2025-03-19 | 34.36 | $35.07 | 29200 |
| 2025-03-18 | 34.34 | $35.06 | 19912 |
| 2025-03-17 | 34.33 | $35.11 | 22300 |
| 2025-03-14 | 34.30 | $34.60 | 20729 |
| 2025-03-13 | 34.29 | $33.94 | 51549 |
| 2025-03-12 | 34.30 | $34.14 | 26735 |
| 2025-03-11 | 34.29 | $34.00 | 15613 |
| 2025-03-10 | 34.30 | $33.75 | 33100 |
| 2025-03-07 | 34.30 | $34.44 | 18706 |
| 2025-03-06 | 34.27 | $34.40 | 24300 |
| 2025-03-05 | 34.23 | $34.55 | 28010 |
| 2025-03-04 | 34.19 | $33.66 | 31700 |
| 2025-03-03 | 34.16 | $33.32 | 42520 |
| 2025-02-28 | 34.17 | $33.58 | 26700 |
| 2025-02-27 | 34.17 | $34.13 | 10424 |
| 2025-02-26 | 34.13 | $34.74 | 18200 |
| 2025-02-25 | 34.05 | $34.40 | 28200 |
| 2025-02-24 | 33.98 | $34.49 | 27000 |
| 2025-02-21 | 33.94 | $34.87 | 18400 |
| 2025-02-20 | 33.87 | $34.98 | 22300 |
| 2025-02-19 | 33.79 | $34.67 | 15500 |
| 2025-02-18 | 33.72 | $34.75 | 30400 |
| 2025-02-14 | 33.64 | $34.56 | 23936 |
| 2025-02-13 | 33.55 | $34.39 | 28200 |
| 2025-02-12 | 33.47 | $34.16 | 39800 |
| 2025-02-11 | 33.38 | $33.97 | 17418 |
| 2025-02-10 | 33.29 | $34.15 | 19700 |
| 2025-02-07 | 33.19 | $33.82 | 19830 |
| 2025-02-06 | 33.15 | $33.84 | 56600 |
| 2025-02-05 | 33.12 | $33.62 | 22914 |
| 2025-02-04 | 33.10 | $33.67 | 23600 |
| 2025-02-03 | 33.08 | $33.15 | 64843 |
| 2025-01-31 | 33.07 | $33.36 | 39200 |
| 2025-01-30 | 33.06 | $33.68 | 18900 |
| 2025-01-29 | 33.03 | $33.24 | 44123 |
| 2025-01-28 | 33.04 | $33.24 | 35500 |
| 2025-01-27 | 33.06 | $33.02 | 66200 |
| 2025-01-24 | 33.09 | $33.63 | 27000 |
| 2025-01-23 | 33.09 | $33.42 | 56942 |
| 2025-01-22 | 33.09 | $33.39 | 54038 |
| 2025-01-21 | 33.10 | $33.34 | 72710 |
| 2025-01-17 | 33.09 | $33.08 | 43500 |
| 2025-01-16 | 33.13 | $32.78 | 81100 |
| 2025-01-15 | 33.19 | $32.77 | 154500 |
| 2025-01-14 | 33.27 | $32.45 | 129900 |
| 2025-01-13 | 33.36 | $32.08 | 80702 |
| 2025-01-10 | 33.47 | $32.30 | 33112 |
| 2025-01-08 | 33.57 | $32.99 | 33645 |
| 2025-01-07 | 33.66 | $33.16 | 45200 |
| 2025-01-06 | 33.71 | $33.28 | 27900 |
| 2025-01-03 | 33.75 | $33.18 | 32000 |
| 2025-01-02 | 33.78 | $33.01 | 44500 |
| 2024-12-31 | 33.83 | $33.13 | 35913 |
| 2024-12-30 | 33.87 | $33.19 | 75200 |
| 2024-12-27 | 33.89 | $33.41 | 45502 |
| 2024-12-26 | 33.90 | $33.56 | 34014 |
| 2024-12-24 | 33.90 | $33.69 | 35500 |
| 2024-12-23 | 33.90 | $33.58 | 102126 |
| 2024-12-20 | 33.90 | $33.49 | 88800 |
| 2024-12-19 | 33.90 | $33.44 | 66600 |
| 2024-12-18 | 33.92 | $33.19 | 48442 |
| 2024-12-17 | 33.94 | $33.86 | 32417 |
| 2024-12-16 | 33.93 | $34.08 | 30424 |
| 2024-12-13 | 33.89 | $34.23 | 22121 |
| 2024-12-12 | 33.84 | $34.28 | 27603 |
| 2024-12-11 | 33.81 | $34.44 | 23000 |
| 2024-12-10 | 33.77 | $34.22 | 27700 |
| 2024-12-09 | 33.77 | $34.73 | 65143 |
| 2024-12-06 | 33.76 | $34.13 | 18629 |
| 2024-12-05 | 33.83 | $34.11 | 19530 |
| 2024-12-04 | 33.85 | $33.90 | 40000 |
| 2024-12-03 | 33.91 | $33.97 | 34000 |
| 2024-12-02 | 33.93 | $33.83 | 21000 |
| 2024-11-29 | 33.96 | $33.67 | 19832 |
| 2024-11-27 | 33.99 | $33.63 | 26749 |
| 2024-11-26 | 34.04 | $33.55 | 53400 |
| 2024-11-25 | 34.09 | $33.67 | 51122 |
| 2024-11-22 | 34.15 | $33.57 | 23000 |
| 2024-11-21 | 34.21 | $33.56 | 26521 |
| 2024-11-20 | 34.27 | $33.69 | 44600 |
| 2024-11-19 | 34.32 | $33.70 | 25200 |
| 2024-11-18 | 34.39 | $33.60 | 37610 |
| 2024-11-15 | 34.46 | $33.29 | 31300 |
| 2024-11-14 | 34.56 | $33.32 | 22619 |
| 2024-11-13 | 34.64 | $33.54 | 51807 |
| 2024-11-12 | 34.73 | $33.66 | 48300 |
| 2024-11-11 | 34.79 | $34.28 | 14336 |
| 2024-11-08 | 34.87 | $34.51 | 21135 |
| 2024-11-07 | 34.93 | $35.46 | 23700 |
| 2024-11-06 | 34.94 | $34.69 | 16232 |
| 2024-11-05 | 34.97 | $34.92 | 16500 |
| 2024-11-04 | 35.01 | $34.50 | 23842 |
| 2024-11-01 | 35.12 | $34.42 | 18713 |
| 2024-10-31 | 35.27 | $34.26 | 15813 |
| 2024-10-30 | 35.34 | $34.52 | 22645 |
| 2024-10-29 | 35.45 | $34.67 | 17448 |
| 2024-10-28 | 35.51 | $34.83 | 24524 |
| 2024-10-25 | 35.54 | $34.69 | 9820 |
| 2024-10-24 | 35.61 | $34.78 | 20135 |
| 2024-10-23 | 35.68 | $34.80 | 19200 |
| 2024-10-22 | 35.68 | $35.04 | 17429 |
| 2024-10-21 | 35.69 | $35.09 | 18200 |
| 2024-10-18 | 35.65 | $35.26 | 31018 |
| 2024-10-17 | 35.58 | $34.86 | 41726 |
| 2024-10-16 | 35.55 | $35.30 | 19448 |
| 2024-10-15 | 35.46 | $34.92 | 19226 |
| 2024-10-14 | 35.39 | $35.79 | 16041 |
| 2024-10-11 | 35.29 | $35.79 | 15300 |
| 2024-10-10 | 35.19 | $35.58 | 33500 |
| 2024-10-09 | 35.08 | $35.46 | 39300 |
| 2024-10-08 | 34.97 | $35.67 | 34144 |
| 2024-10-07 | 34.84 | $36.65 | 6900 |
| 2024-10-04 | 34.67 | $37.40 | 15400 |
| 2024-10-03 | 34.45 | $35.78 | 17002 |
| 2024-10-02 | 34.34 | $36.60 | 71000 |
| 2024-10-01 | 34.18 | $35.96 | 34600 |
| 2024-09-30 | 34.06 | $35.42 | 17731 |
| 2024-09-27 | 33.99 | $36.05 | 22500 |
| 2024-09-26 | 33.89 | $36.08 | 12800 |
| 2024-09-25 | 33.79 | $34.82 | 20000 |
| 2024-09-24 | 33.75 | $35.28 | 22921 |
| 2024-09-23 | 33.69 | $34.23 | 20817 |
| 2024-09-20 | 33.69 | $34.04 | 32300 |
| 2024-09-19 | 33.69 | $34.21 | 66300 |
| 2024-09-18 | 33.69 | $33.48 | 29846 |
| 2024-09-17 | 33.72 | $33.49 | 48000 |
| 2024-09-16 | 33.80 | $33.87 | 17200 |
| 2024-09-13 | 33.81 | $33.67 | 18026 |
| 2024-09-12 | 33.80 | $33.53 | 9900 |
| 2024-09-11 | 33.79 | $33.19 | 20300 |
| 2024-09-10 | 33.80 | $33.10 | 38900 |
| 2024-09-09 | 33.80 | $33.21 | 22800 |
| 2024-09-06 | 33.78 | $32.92 | 22603 |
| 2024-09-05 | 33.78 | $33.56 | 50300 |
| 2024-09-04 | 33.70 | $33.51 | 19128 |
| 2024-09-03 | 33.61 | $33.62 | 27400 |
| 2024-08-30 | 33.51 | $34.03 | 49900 |
| 2024-08-29 | 33.45 | $34.04 | 26000 |
| 2024-08-28 | 33.42 | $33.93 | 21200 |
| 2024-08-27 | 33.41 | $34.13 | 19600 |
| 2024-08-26 | 33.37 | $34.02 | 17403 |
| 2024-08-23 | 33.33 | $34.32 | 8100 |
| 2024-08-22 | 33.29 | $33.92 | 18803 |
| 2024-08-21 | 33.25 | $34.29 | 16000 |
| 2024-08-20 | 33.19 | $34.08 | 43700 |
| 2024-08-19 | 33.16 | $35.06 | 34740 |
| 2024-08-16 | 33.10 | $33.98 | 29000 |
| 2024-08-15 | 33.08 | $33.57 | 15900 |
| 2024-08-14 | 33.09 | $33.26 | 17200 |
| 2024-08-13 | 33.14 | $33.39 | 11600 |
| 2024-08-12 | 33.21 | $33.11 | 34100 |
| 2024-08-09 | 33.28 | $32.93 | 18008 |
| 2024-08-08 | 33.37 | $32.80 | 24641 |
| 2024-08-07 | 33.46 | $32.02 | 22500 |
| 2024-08-06 | 33.58 | $31.64 | 72300 |
| 2024-08-05 | 33.72 | $31.75 | 38600 |
| 2024-08-02 | 33.83 | $32.84 | 44300 |
| 2024-08-01 | 33.90 | $33.31 | 29112 |
| 2024-07-31 | 33.93 | $33.85 | 19826 |
| 2024-07-30 | 33.92 | $33.21 | 17500 |
| 2024-07-29 | 33.94 | $33.30 | 15200 |
| 2024-07-26 | 33.95 | $33.44 | 14512 |
| 2024-07-25 | 33.94 | $33.09 | 13900 |
| 2024-07-24 | 33.96 | $33.12 | 27147 |
| 2024-07-23 | 33.98 | $33.59 | 58900 |
| 2024-07-22 | 33.98 | $33.75 | 18509 |
| 2024-07-19 | 33.97 | $33.59 | 8830 |
| 2024-07-18 | 33.97 | $33.89 | 23700 |
| 2024-07-17 | 33.97 | $34.23 | 13200 |
| 2024-07-16 | 33.94 | $34.68 | 17400 |
| 2024-07-15 | 33.89 | $34.47 | 19102 |
| 2024-07-12 | 33.83 | $34.80 | 12629 |
| 2024-07-11 | 33.77 | $34.66 | 11311 |
| 2024-07-10 | 33.69 | $34.46 | 17300 |
| 2024-07-09 | 33.63 | $34.29 | 7600 |
| 2024-07-08 | 33.58 | $34.10 | 6500 |
| 2024-07-05 | 33.54 | $34.17 | 14400 |
| 2024-07-03 | 33.49 | $34.00 | 13944 |
| 2024-07-02 | 33.43 | $33.65 | 27501 |
| 2024-07-01 | 33.41 | $33.59 | 23400 |
| 2024-06-28 | 33.38 | $33.46 | 11100 |
| 2024-06-27 | 33.38 | $33.27 | 22432 |
| 2024-06-26 | 33.38 | $33.40 | 30032 |
| 2024-06-25 | 33.40 | $33.50 | 15800 |
| 2024-06-24 | 33.41 | $33.60 | 30436 |
| 2024-06-21 | 33.41 | $33.57 | 17448 |
| 2024-06-20 | 33.42 | $33.64 | 36815 |
| 2024-06-18 | 33.44 | $33.76 | 17200 |
| 2024-06-17 | 33.46 | $33.76 | 17349 |
| 2024-06-14 | 33.49 | $33.57 | 21500 |
| 2024-06-13 | 33.52 | $33.40 | 20204 |
| 2024-06-12 | 33.55 | $33.46 | 14500 |
| 2024-06-11 | 33.56 | $33.18 | 36424 |
| 2024-06-10 | 33.58 | $33.32 | 18100 |
| 2024-06-07 | 33.57 | $33.12 | 6533 |
| 2024-06-06 | 33.58 | $33.35 | 25400 |
| 2024-06-05 | 33.57 | $33.26 | 38200 |
| 2024-06-04 | 33.57 | $32.80 | 24826 |
| 2024-06-03 | 33.60 | $33.28 | 22602 |
| 2024-05-31 | 33.60 | $32.97 | 23500 |
| 2024-05-30 | 33.61 | $33.29 | 125518 |
| 2024-05-29 | 33.56 | $33.33 | 12534 |
| 2024-05-28 | 33.51 | $33.74 | 26318 |
| 2024-05-24 | 33.46 | $33.75 | 31100 |
| 2024-05-23 | 33.39 | $33.56 | 17923 |
| 2024-05-22 | 33.31 | $33.90 | 25240 |
| 2024-05-21 | 33.22 | $34.00 | 52700 |
| 2024-05-20 | 33.10 | $34.24 | 15000 |
| 2024-05-17 | 32.97 | $34.31 | 15100 |
| 2024-05-16 | 32.82 | $34.14 | 9600 |
| 2024-05-15 | 32.68 | $34.02 | 7800 |
| 2024-05-14 | 32.55 | $33.65 | 20700 |
| 2024-05-13 | 32.43 | $33.48 | 33335 |
| 2024-05-10 | 32.34 | $33.28 | 9937 |
| 2024-05-09 | 32.27 | $33.22 | 9700 |
| 2024-05-08 | 32.23 | $33.17 | 9144 |
| 2024-05-07 | 32.19 | $33.19 | 11929 |
| 2024-05-06 | 32.17 | $33.39 | 16046 |
| 2024-05-03 | 32.13 | $33.37 | 7300 |
| 2024-05-02 | 32.08 | $33.14 | 18115 |
| 2024-05-01 | 32.04 | $32.34 | 25448 |
| 2024-04-30 | 32.05 | $32.34 | 22600 |
| 2024-04-29 | 32.05 | $32.70 | 15300 |
| 2024-04-26 | 32.03 | $32.39 | 17000 |
| 2024-04-25 | 32.02 | $32.01 | 7500 |
| 2024-04-24 | 32.02 | $31.93 | 15400 |
| 2024-04-23 | 32.03 | $31.76 | 30800 |
| 2024-04-22 | 32.05 | $31.57 | 14800 |
| 2024-04-19 | 32.07 | $31.29 | 33814 |
| 2024-04-18 | 32.12 | $31.44 | 55947 |
| 2024-04-17 | 32.17 | $31.31 | 21300 |
| 2024-04-16 | 32.20 | $31.23 | 20900 |
| 2024-04-15 | 32.24 | $31.63 | 25100 |
| 2024-04-12 | 32.26 | $31.92 | 19237 |
| 2024-04-11 | 32.27 | $32.50 | 30330 |
| 2024-04-10 | 32.26 | $32.37 | 35709 |
| 2024-04-09 | 32.26 | $32.77 | 19747 |
| 2024-04-08 | 32.22 | $32.54 | 26900 |
| 2024-04-05 | 32.20 | $32.43 | 29014 |
| 2024-04-04 | 32.18 | $32.34 | 72700 |
| 2024-04-03 | 32.17 | $32.43 | 49845 |
| 2024-04-02 | 32.12 | $32.38 | 43800 |
| 2024-04-01 | 32.10 | $32.34 | 58316 |
| 2024-03-28 | 32.08 | $32.20 | 18400 |
| 2024-03-27 | 32.05 | $32.08 | 30748 |
| 2024-03-26 | 32.02 | $32.04 | 49500 |
| 2024-03-25 | 32.00 | $32.13 | 16614 |
| 2024-03-22 | 31.98 | $32.10 | 81800 |
| 2024-03-21 | 31.97 | $32.29 | 18300 |
| 2024-03-20 | 31.94 | $32.29 | 21110 |
| 2024-03-19 | 31.91 | $31.92 | 19200 |
| 2024-03-18 | 31.88 | $32.09 | 21700 |
| 2024-03-15 | 31.85 | $32.01 | 85244 |
| 2024-03-14 | 31.81 | $32.11 | 211548 |
| 2024-03-13 | 31.76 | $32.26 | 65400 |
| 2024-03-12 | 31.68 | $32.39 | 42130 |
| 2024-03-11 | 31.62 | $32.12 | 35300 |
| 2024-03-08 | 31.57 | $32.04 | 29826 |
| 2024-03-07 | 31.51 | $32.09 | 26600 |
| 2024-03-06 | 31.46 | $32.01 | 21026 |
| 2024-03-05 | 31.41 | $31.59 | 45100 |
| 2024-03-04 | 31.35 | $31.84 | 33939 |
| 2024-03-01 | 31.28 | $31.98 | 20200 |
| 2024-02-29 | 31.21 | $31.57 | 48700 |
| 2024-02-28 | 31.14 | $31.45 | 25700 |
| 2024-02-27 | 31.08 | $31.79 | 44500 |
| 2024-02-26 | 31.02 | $31.68 | 36124 |
| 2024-02-23 | 30.96 | $31.86 | 41400 |
| 2024-02-22 | 30.90 | $31.77 | 15401 |
| 2024-02-21 | 30.84 | $31.56 | 28100 |
| 2024-02-20 | 30.77 | $31.48 | 17000 |
| 2024-02-16 | 30.69 | $31.49 | 9700 |
| 2024-02-15 | 30.62 | $31.21 | 36440 |
| 2024-02-14 | 30.56 | $31.07 | 12800 |
| 2024-02-13 | 30.49 | $30.60 | 18335 |
| 2024-02-12 | 30.47 | $31.23 | 13025 |
| 2024-02-09 | 30.45 | $31.06 | 17139 |
| 2024-02-08 | 30.44 | $30.93 | 20400 |
| 2024-02-07 | 30.42 | $31.06 | 54805 |
| 2024-02-06 | 30.40 | $31.06 | 27342 |
| 2024-02-05 | 30.40 | $30.38 | 35031 |
| 2024-02-02 | 30.43 | $30.38 | 21729 |
| 2024-02-01 | 30.45 | $30.53 | 21300 |
| 2024-01-31 | 30.48 | $30.23 | 10043 |
| 2024-01-30 | 30.53 | $30.32 | 28819 |
| 2024-01-29 | 30.59 | $30.52 | 42100 |
| 2024-01-26 | 30.64 | $30.55 | 70721 |
| 2024-01-25 | 30.68 | $30.55 | 16907 |
| 2024-01-24 | 30.71 | $30.51 | 25900 |
| 2024-01-23 | 30.73 | $30.15 | 13700 |
| 2024-01-22 | 30.77 | $29.91 | 51344 |
| 2024-01-19 | 30.80 | $30.21 | 15400 |
| 2024-01-18 | 30.84 | $29.93 | 40700 |
| 2024-01-17 | 30.88 | $29.67 | 21100 |
| 2024-01-16 | 30.95 | $30.21 | 35045 |
| 2024-01-12 | 30.99 | $30.88 | 23500 |
| 2024-01-11 | 30.99 | $30.72 | 22400 |
| 2024-01-10 | 30.97 | $30.60 | 24400 |
| 2024-01-09 | 30.96 | $30.69 | 19100 |
| 2024-01-08 | 30.94 | $31.02 | 24543 |
| 2024-01-05 | 30.91 | $30.98 | 15800 |
| 2024-01-04 | 30.87 | $30.91 | 30400 |
| 2024-01-03 | 30.84 | $31.02 | 35100 |
| 2024-01-02 | 30.81 | $31.18 | 40526 |
| 2023-12-29 | 30.79 | $31.63 | 30814 |
| 2023-12-28 | 30.74 | $31.55 | 46000 |
| 2023-12-27 | 30.69 | $31.28 | 22400 |
| 2023-12-26 | 30.66 | $31.13 | 23800 |
| 2023-12-22 | 30.63 | $30.95 | 53229 |
| 2023-12-21 | 30.61 | $31.00 | 57100 |
| 2023-12-20 | 30.58 | $30.38 | 38500 |
| 2023-12-19 | 30.59 | $30.99 | 133900 |
| 2023-12-18 | 30.58 | $30.90 | 63600 |
| 2023-12-15 | 30.55 | $30.89 | 27215 |
| 2023-12-14 | 30.52 | $31.15 | 53204 |
| 2023-12-13 | 30.49 | $30.73 | 28012 |
| 2023-12-12 | 30.47 | $30.42 | 24339 |
| 2023-12-11 | 30.42 | $30.44 | 27900 |
| 2023-12-08 | 30.38 | $30.21 | 29719 |
| 2023-12-07 | 30.34 | $30.38 | 30320 |
| 2023-12-06 | 30.30 | $30.30 | 14900 |
| 2023-12-05 | 30.28 | $30.29 | 10500 |
| 2023-12-04 | 30.26 | $30.36 | 30400 |
| 2023-12-01 | 30.22 | $30.78 | 39300 |
| 2023-11-30 | 30.14 | $30.67 | 42000 |
| 2023-11-29 | 30.03 | $30.58 | 27513 |
| 2023-11-28 | 29.92 | $30.74 | 17800 |
| 2023-11-27 | 29.81 | $30.47 | 30037 |
| 2023-11-24 | 29.69 | $30.49 | 6227 |
| 2023-11-22 | 29.58 | $30.44 | 13600 |
| 2023-11-21 | 29.48 | $30.58 | 50434 |
| 2023-11-20 | 29.39 | $30.72 | 41400 |
| 2023-11-17 | 29.27 | $30.32 | 25607 |
| 2023-11-16 | 29.18 | $30.27 | 22942 |
| 2023-11-15 | 29.10 | $30.52 | 39600 |
| 2023-11-14 | 29.02 | $30.32 | 26436 |
| 2023-11-13 | 28.97 | $29.56 | 11700 |
| 2023-11-10 | 28.97 | $29.62 | 34600 |
| 2023-11-09 | 28.96 | $29.34 | 37900 |
| 2023-11-08 | 28.96 | $29.70 | 12519 |
| 2023-11-07 | 28.96 | $29.84 | 22212 |
| 2023-11-06 | 28.95 | $29.88 | 41100 |
| 2023-11-03 | 28.92 | $29.62 | 12306 |
| 2023-11-02 | 28.91 | $29.10 | 16520 |
| 2023-11-01 | 28.90 | $28.56 | 27500 |
| 2023-10-31 | 28.92 | $28.25 | 40900 |
| 2023-10-30 | 28.95 | $28.55 | 31613 |
| 2023-10-27 | 28.99 | $28.17 | 20700 |
| 2023-10-26 | 29.05 | $28.24 | 61600 |
| 2023-10-25 | 29.11 | $28.41 | 12200 |
| 2023-10-24 | 29.15 | $28.76 | 10200 |
| 2023-10-23 | 29.18 | $28.39 | 36624 |
| 2023-10-20 | 29.25 | $28.44 | 45713 |
| 2023-10-19 | 29.31 | $28.77 | 25845 |
| 2023-10-18 | 29.35 | $28.91 | 58700 |
| 2023-10-17 | 29.40 | $29.37 | 27630 |
| 2023-10-16 | 29.43 | $29.52 | 15039 |
| 2023-10-13 | 29.48 | $29.30 | 19348 |
| 2023-10-12 | 29.55 | $29.45 | 11939 |
| 2023-10-11 | 29.61 | $29.70 | 30500 |
| 2023-10-10 | 29.64 | $29.59 | 18847 |
| 2023-10-09 | 29.68 | $29.23 | 25124 |
| 2023-10-06 | 29.76 | $29.42 | 34506 |
| 2023-10-05 | 29.80 | $28.94 | 43100 |
| 2023-10-04 | 29.86 | $28.90 | 76840 |
| 2023-10-03 | 29.94 | $28.94 | 19719 |
| 2023-10-02 | 30.03 | $29.31 | 18049 |
| 2023-09-29 | 30.11 | $29.39 | 23100 |
| 2023-09-28 | 30.17 | $29.45 | 30205 |
| 2023-09-27 | 30.24 | $29.29 | 34315 |
| 2023-09-26 | 30.32 | $29.31 | 18705 |
| 2023-09-25 | 30.38 | $29.73 | 19214 |
| 2023-09-22 | 30.40 | $29.72 | 14400 |
| 2023-09-21 | 30.43 | $29.48 | 40300 |
| 2023-09-20 | 30.48 | $29.97 | 34735 |
| 2023-09-19 | 30.48 | $30.04 | 6800 |
| 2023-09-18 | 30.48 | $30.48 | 16632 |
| 2023-09-15 | 30.44 | $30.63 | 38643 |
| 2023-09-14 | 30.41 | $30.63 | 12418 |
| 2023-09-13 | 30.39 | $30.42 | 32331 |
| 2023-09-12 | 30.37 | $30.41 | 9321 |
| 2023-09-11 | 30.38 | $30.72 | 21436 |
| 2023-09-08 | 30.37 | $30.27 | 13700 |
| 2023-09-07 | 30.40 | $30.18 | 28200 |
| 2023-09-06 | 30.44 | $30.49 | 33400 |
| 2023-09-05 | 30.46 | $30.72 | 8026 |
| 2023-09-01 | 30.49 | $30.88 | 38234 |
| 2023-08-31 | 30.51 | $30.55 | 11000 |
| 2023-08-30 | 30.55 | $30.90 | 15400 |
| 2023-08-29 | 30.57 | $30.93 | 20728 |
| 2023-08-28 | 30.62 | $30.47 | 9441 |
| 2023-08-25 | 30.71 | $30.18 | 10300 |
| 2023-08-24 | 30.82 | $30.31 | 26400 |
| 2023-08-23 | 30.88 | $30.34 | 36833 |
| 2023-08-22 | 30.95 | $29.96 | 27300 |
| 2023-08-21 | 31.05 | $30.08 | 21523 |
| 2023-08-18 | 31.12 | $29.81 | 27300 |
| 2023-08-17 | 31.19 | $30.03 | 20530 |
| 2023-08-16 | 31.25 | $30.05 | 23600 |
| 2023-08-15 | 31.31 | $30.14 | 21500 |
| 2023-08-14 | 31.38 | $30.52 | 5906 |
| 2023-08-11 | 31.44 | $30.51 | 15200 |
| 2023-08-10 | 31.49 | $30.90 | 16300 |
| 2023-08-09 | 31.53 | $30.96 | 8200 |
| 2023-08-08 | 31.55 | $30.95 | 9314 |
| 2023-08-07 | 31.54 | $31.28 | 11200 |
| 2023-08-04 | 31.49 | $31.37 | 9600 |
| 2023-08-03 | 31.45 | $31.33 | 8234 |
| 2023-08-02 | 31.38 | $31.22 | 15700 |
| 2023-08-01 | 31.36 | $31.97 | 5600 |
| 2023-07-31 | 31.30 | $32.34 | 18949 |
| 2023-07-28 | 31.20 | $32.33 | 10618 |
| 2023-07-27 | 31.10 | $31.50 | 9000 |
| 2023-07-26 | 31.04 | $31.84 | 14637 |
| 2023-07-25 | 30.97 | $31.77 | 26000 |
| 2023-07-24 | 30.89 | $31.60 | 27512 |
| 2023-07-21 | 30.81 | $31.21 | 22800 |
| 2023-07-20 | 30.77 | $31.18 | 49700 |
| 2023-07-19 | 30.75 | $31.37 | 27600 |
| 2023-07-18 | 30.72 | $31.49 | 15800 |
| 2023-07-17 | 30.72 | $31.65 | 7700 |
| 2023-07-14 | 30.71 | $31.56 | 19900 |
| 2023-07-13 | 30.69 | $31.65 | 8900 |
| 2023-07-12 | 30.66 | $31.32 | 14044 |
| 2023-07-11 | 30.63 | $30.74 | 15200 |
| 2023-07-10 | 30.63 | $30.41 | 26300 |
| 2023-07-07 | 30.63 | $30.46 | 36506 |
| 2023-07-06 | 30.63 | $30.08 | 26700 |
| 2023-07-05 | 30.65 | $30.65 | 34444 |
| 2023-07-03 | 30.62 | $30.82 | 9927 |
| 2023-06-30 | 30.59 | $30.44 | 15521 |
| 2023-06-29 | 30.56 | $30.20 | 13337 |
| 2023-06-28 | 30.51 | $30.32 | 25800 |
| 2023-06-27 | 30.47 | $30.43 | 25800 |
| 2023-06-26 | 30.43 | $30.21 | 11300 |
| 2023-06-23 | 30.37 | $30.04 | 38500 |
| 2023-06-22 | 30.33 | $30.47 | 10600 |
| 2023-06-21 | 30.28 | $30.61 | 30046 |
| 2023-06-20 | 30.24 | $30.87 | 21400 |
| 2023-06-16 | 30.17 | $31.41 | 15500 |
| 2023-06-15 | 30.07 | $31.53 | 16529 |
| 2023-06-14 | 29.98 | $31.12 | 10100 |
| 2023-06-13 | 29.90 | $30.98 | 100600 |
| 2023-06-12 | 29.83 | $30.71 | 9800 |
| 2023-06-09 | 29.75 | $30.75 | 11108 |
| 2023-06-08 | 29.69 | $30.59 | 18900 |
| 2023-06-07 | 29.64 | $30.32 | 15200 |
| 2023-06-06 | 29.61 | $30.43 | 40127 |
| 2023-06-05 | 29.58 | $30.19 | 18889 |
| 2023-06-02 | 29.57 | $30.23 | 19000 |
| 2023-06-01 | 29.53 | $29.78 | 25700 |
| 2023-05-31 | 29.50 | $29.29 | 16209 |
| 2023-05-30 | 29.51 | $29.36 | 12042 |
| 2023-05-26 | 29.52 | $29.61 | 15900 |
| 2023-05-25 | 29.52 | $29.16 | 8708 |
| 2023-05-24 | 29.54 | $29.23 | 13500 |
| 2023-05-23 | 29.53 | $29.40 | 10000 |
| 2023-05-22 | 29.50 | $29.76 | 20500 |
| 2023-05-19 | 29.49 | $29.52 | 26435 |
| 2023-05-18 | 29.48 | $29.48 | 31800 |
| 2023-05-17 | 29.49 | $29.67 | 16129 |
| 2023-05-16 | 29.50 | $29.47 | 47443 |
| 2023-05-15 | 29.54 | $29.65 | 15930 |
| 2023-05-12 | 29.57 | $29.14 | 10909 |
| 2023-05-11 | 29.61 | $29.46 | 102800 |
| 2023-05-10 | 29.64 | $29.66 | 37500 |
| 2023-05-09 | 29.65 | $29.63 | 6513 |
| 2023-05-08 | 29.67 | $29.94 | 11838 |
| 2023-05-05 | 29.66 | $29.86 | 20000 |
| 2023-05-04 | 29.65 | $29.52 | 34000 |
| 2023-05-03 | 29.65 | $29.26 | 32042 |
| 2023-05-02 | 29.67 | $29.43 | 18614 |
| 2023-05-01 | 29.69 | $29.55 | 21100 |
| 2023-04-28 | 29.71 | $29.63 | 7542 |
| 2023-04-27 | 29.72 | $29.53 | 20300 |
| 2023-04-26 | 29.71 | $28.99 | 8230 |
| 2023-04-25 | 29.74 | $28.90 | 26400 |
| 2023-04-24 | 29.75 | $29.43 | 25700 |
| 2023-04-21 | 29.75 | $29.41 | 10200 |
| 2023-04-20 | 29.74 | $29.71 | 9500 |
| 2023-04-19 | 29.70 | $29.84 | 9800 |
| 2023-04-18 | 29.65 | $30.25 | 12900 |
| 2023-04-17 | 29.56 | $30.16 | 8900 |
| 2023-04-14 | 29.48 | $30.05 | 21223 |
| 2023-04-13 | 29.41 | $30.12 | 4700 |
| 2023-04-12 | 29.31 | $29.76 | 9800 |
| 2023-04-11 | 29.25 | $29.98 | 24400 |
| 2023-04-10 | 29.19 | $29.76 | 8249 |
| 2023-04-06 | 29.13 | $29.62 | 16935 |
| 2023-04-05 | 29.09 | $29.55 | 35811 |
| 2023-04-04 | 29.08 | $29.78 | 9100 |
| 2023-04-03 | 29.06 | $29.78 | 25800 |
| 2023-03-31 | 29.05 | $29.89 | 16023 |
| 2023-03-30 | 29.04 | $29.86 | 19425 |
| 2023-03-29 | 29.02 | $29.41 | 12916 |
| 2023-03-28 | 29.02 | $29.58 | 41800 |
| 2023-03-27 | 28.98 | $29.09 | 11200 |
| 2023-03-24 | 28.97 | $29.34 | 26613 |
| 2023-03-23 | 28.94 | $29.24 | 27400 |
| 2023-03-22 | 28.95 | $28.91 | 27938 |
| 2023-03-21 | 28.97 | $28.86 | 24800 |
| 2023-03-20 | 29.00 | $28.54 | 26200 |
| 2023-03-17 | 29.05 | $28.45 | 17931 |
| 2023-03-16 | 29.13 | $28.59 | 36300 |
| 2023-03-15 | 29.19 | $28.21 | 86300 |
| 2023-03-14 | 29.28 | $28.65 | 11839 |
| 2023-03-13 | 29.35 | $28.67 | 24542 |
| 2023-03-10 | 29.41 | $28.62 | 31100 |
| 2023-03-09 | 29.49 | $28.78 | 39800 |
| 2023-03-08 | 29.55 | $29.42 | 27200 |
| 2023-03-07 | 29.58 | $29.21 | 22100 |
| 2023-03-06 | 29.62 | $29.62 | 24641 |
| 2023-03-03 | 29.65 | $29.72 | 17700 |
| 2023-03-02 | 29.70 | $29.50 | 113408 |
| 2023-03-01 | 29.77 | $29.40 | 25335 |
| 2023-02-28 | 29.83 | $28.81 | 7939 |
| 2023-02-27 | 29.91 | $28.88 | 3635 |
| 2023-02-24 | 30.02 | $28.74 | 19200 |
| 2023-02-23 | 30.14 | $29.40 | 5045 |
| 2023-02-22 | 30.21 | $29.23 | 16239 |
| 2023-02-21 | 30.29 | $29.51 | 11000 |
| 2023-02-17 | 30.36 | $29.65 | 7002 |
| 2023-02-16 | 30.40 | $29.90 | 8802 |
| 2023-02-15 | 30.42 | $29.84 | 8800 |
| 2023-02-14 | 30.43 | $30.00 | 24004 |
| 2023-02-13 | 30.43 | $30.12 | 20319 |
| 2023-02-10 | 30.44 | $29.85 | 9600 |
| 2023-02-09 | 30.46 | $30.14 | 9000 |
| 2023-02-08 | 30.45 | $29.98 | 19944 |
| 2023-02-07 | 30.45 | $30.08 | 18100 |
| 2023-02-06 | 30.43 | $29.96 | 45400 |
| 2023-02-03 | 30.41 | $30.24 | 9433 |
| 2023-02-02 | 30.34 | $30.80 | 12827 |
| 2023-02-01 | 30.26 | $30.90 | 10600 |
| 2023-01-31 | 30.14 | $30.53 | 50618 |
| 2023-01-30 | 30.02 | $30.43 | 9437 |
| 2023-01-27 | 29.92 | $31.01 | 30116 |
| 2023-01-26 | 29.77 | $31.16 | 7800 |
| 2023-01-25 | 29.64 | $30.86 | 18611 |
| 2023-01-24 | 29.49 | $30.83 | 9303 |
| 2023-01-23 | 29.36 | $30.85 | 16400 |
| 2023-01-20 | 29.23 | $30.59 | 5437 |
| 2023-01-19 | 29.10 | $30.22 | 14708 |
| 2023-01-18 | 29.00 | $29.95 | 29800 |
| 2023-01-17 | 28.92 | $30.19 | 15144 |
| 2023-01-13 | 28.82 | $30.28 | 6700 |
| 2023-01-12 | 28.75 | $30.10 | 16306 |
| 2023-01-11 | 28.68 | $30.04 | 35300 |
| 2023-01-10 | 28.61 | $29.90 | 13000 |
| 2023-01-09 | 28.55 | $29.71 | 12926 |
| 2023-01-06 | 28.50 | $29.56 | 10100 |
| 2023-01-05 | 28.45 | $28.96 | 20524 |
| 2023-01-04 | 28.44 | $29.14 | 33014 |
| 2023-01-03 | 28.42 | $28.39 | 28000 |
| 2022-12-30 | 28.45 | $28.18 | 114400 |
| 2022-12-29 | 28.49 | $28.46 | 65400 |
| 2022-12-28 | 28.52 | $28.02 | 28220 |
| 2022-12-27 | 28.52 | $28.47 | 67725 |
| 2022-12-23 | 28.48 | $28.03 | 43835 |
| 2022-12-22 | 28.45 | $28.06 | 59700 |
| 2022-12-21 | 28.43 | $28.30 | 43700 |
| 2022-12-20 | 28.39 | $28.06 | 62700 |
| 2022-12-19 | 28.35 | $28.23 | 62900 |
| 2022-12-16 | 28.32 | $28.27 | 55000 |
| 2022-12-15 | 28.30 | $28.21 | 29802 |
| 2022-12-14 | 28.28 | $28.86 | 20126 |
| 2022-12-13 | 28.26 | $28.79 | 13800 |
| 2022-12-12 | 28.20 | $28.62 | 51700 |
| 2022-12-09 | 28.16 | $28.70 | 76700 |
| 2022-12-08 | 28.08 | $28.78 | 32343 |
| 2022-12-07 | 27.96 | $28.53 | 46500 |
| 2022-12-06 | 27.86 | $28.70 | 20700 |
| 2022-12-05 | 27.75 | $28.76 | 94400 |
| 2022-12-02 | 27.63 | $29.05 | 39332 |
| 2022-12-01 | 27.46 | $28.90 | 113500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.39
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.48
Average
35.14
Maximum
49.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.39 | $46.67 | 17203 |
| 2026-07-22 | 47.47 | $47.04 | 26900 |
| 2026-07-21 | 47.52 | $47.03 | 26532 |
| 2026-07-20 | 47.57 | $45.81 | 41615 |
| 2026-07-17 | 47.75 | $45.93 | 20700 |
| 2026-07-16 | 47.94 | $46.41 | 32200 |
| 2026-07-15 | 48.11 | $47.23 | 23400 |
| 2026-07-14 | 48.20 | $47.44 | 16800 |
| 2026-07-13 | 48.28 | $46.77 | 13300 |
| 2026-07-10 | 48.44 | $48.39 | 11034 |
| 2026-07-09 | 48.44 | $48.07 | 36900 |
| 2026-07-08 | 48.48 | $47.62 | 40100 |
| 2026-07-07 | 48.57 | $47.42 | 40406 |
| 2026-07-06 | 48.69 | $48.77 | 30410 |
| 2026-07-02 | 48.68 | $47.43 | 47300 |
| 2026-07-01 | 48.81 | $47.89 | 18300 |
| 2026-06-30 | 48.91 | $48.88 | 16041 |
| 2026-06-29 | 48.91 | $48.19 | 35400 |
| 2026-06-26 | 48.99 | $47.98 | 39306 |
| 2026-06-25 | 49.10 | $48.43 | 37920 |
| 2026-06-24 | 49.17 | $48.21 | 25900 |
| 2026-06-23 | 49.27 | $48.27 | 39347 |
| 2026-06-22 | 49.37 | $50.97 | 25615 |
| 2026-06-18 | 49.21 | $50.92 | 28100 |
| 2026-06-17 | 49.03 | $49.60 | 41500 |
| 2026-06-16 | 48.96 | $49.84 | 19144 |
| 2026-06-15 | 48.87 | $50.79 | 24700 |
| 2026-06-12 | 48.67 | $49.37 | 18300 |
| 2026-06-11 | 48.60 | $49.12 | 46400 |
| 2026-06-10 | 48.54 | $47.32 | 18843 |
| 2026-06-09 | 48.67 | $47.53 | 48925 |
| 2026-06-08 | 48.79 | $47.82 | 17500 |
| 2026-06-05 | 48.89 | $47.17 | 18430 |
| 2026-06-04 | 49.07 | $49.92 | 23615 |
| 2026-06-03 | 48.99 | $50.14 | 17705 |
| 2026-06-02 | 48.86 | $50.98 | 14734 |
| 2026-06-01 | 48.64 | $50.58 | 14023 |
| 2026-05-29 | 48.44 | $49.68 | 27906 |
| 2026-05-28 | 48.31 | $49.73 | 18539 |
| 2026-05-27 | 48.16 | $49.60 | 47300 |
| 2026-05-26 | 48.01 | $49.99 | 30700 |
| 2026-05-22 | 47.80 | $48.28 | 15700 |
| 2026-05-21 | 47.75 | $48.05 | 19128 |
| 2026-05-20 | 47.71 | $47.77 | 8009 |
| 2026-05-19 | 47.71 | $47.06 | 32025 |
| 2026-05-18 | 47.78 | $47.44 | 14914 |
| 2026-05-15 | 47.81 | $47.62 | 26400 |
| 2026-05-14 | 47.83 | $49.19 | 14931 |
| 2026-05-13 | 47.69 | $49.20 | 23912 |
| 2026-05-12 | 47.53 | $48.30 | 33100 |
| 2026-05-11 | 47.45 | $49.89 | 20700 |
| 2026-05-08 | 47.19 | $49.85 | 16109 |
| 2026-05-07 | 46.91 | $48.79 | 20708 |
| 2026-05-06 | 46.71 | $49.32 | 20215 |
| 2026-05-05 | 46.44 | $48.20 | 18300 |
| 2026-05-04 | 46.25 | $47.37 | 18903 |
| 2026-05-01 | 46.13 | $47.54 | 33200 |
| 2026-04-30 | 45.99 | $47.61 | 22000 |
| 2026-04-29 | 45.82 | $46.48 | 28200 |
| 2026-04-28 | 45.75 | $46.72 | 30036 |
| 2026-04-27 | 45.64 | $47.05 | 19404 |
| 2026-04-24 | 45.50 | $47.26 | 19907 |
| 2026-04-23 | 45.31 | $46.43 | 28331 |
| 2026-04-22 | 45.19 | $47.27 | 11000 |
| 2026-04-21 | 44.97 | $46.49 | 26000 |
| 2026-04-20 | 44.81 | $47.13 | 17134 |
| 2026-04-17 | 44.57 | $47.47 | 13900 |
| 2026-04-16 | 44.26 | $46.49 | 30740 |
| 2026-04-15 | 44.03 | $46.30 | 26300 |
| 2026-04-14 | 43.79 | $46.35 | 13705 |
| 2026-04-13 | 43.52 | $45.57 | 18800 |
| 2026-04-10 | 43.30 | $45.02 | 18507 |
| 2026-04-09 | 43.12 | $44.92 | 16504 |
| 2026-04-08 | 42.94 | $44.99 | 14300 |
| 2026-04-07 | 42.72 | $42.67 | 25300 |
| 2026-04-06 | 42.72 | $42.52 | 32100 |
| 2026-04-02 | 42.75 | $42.31 | 16823 |
| 2026-04-01 | 42.79 | $42.72 | 13644 |
| 2026-03-31 | 42.80 | $42.37 | 19022 |
| 2026-03-30 | 42.84 | $41.03 | 31725 |
| 2026-03-27 | 43.04 | $41.24 | 26014 |
| 2026-03-26 | 43.22 | $41.48 | 24800 |
| 2026-03-25 | 43.41 | $42.91 | 18118 |
| 2026-03-24 | 43.46 | $42.29 | 27800 |
| 2026-03-23 | 43.58 | $42.86 | 22600 |
| 2026-03-20 | 43.66 | $41.64 | 22400 |
| 2026-03-19 | 43.87 | $43.09 | 19032 |
| 2026-03-18 | 43.95 | $42.96 | 25110 |
| 2026-03-17 | 44.06 | $43.61 | 20900 |
| 2026-03-16 | 44.11 | $43.34 | 38700 |
| 2026-03-13 | 44.19 | $42.36 | 10841 |
| 2026-03-12 | 44.38 | $42.45 | 35732 |
| 2026-03-11 | 44.58 | $43.88 | 24748 |
| 2026-03-10 | 44.66 | $43.62 | 22600 |
| 2026-03-09 | 44.77 | $43.68 | 24630 |
| 2026-03-06 | 44.88 | $42.80 | 18510 |
| 2026-03-05 | 45.10 | $43.18 | 30231 |
| 2026-03-04 | 45.30 | $43.93 | 27900 |
| 2026-03-03 | 45.45 | $43.60 | 31700 |
| 2026-03-02 | 45.64 | $45.66 | 37700 |
| 2026-02-27 | 45.64 | $46.49 | 27600 |
| 2026-02-26 | 45.55 | $46.42 | 20600 |
| 2026-02-25 | 45.46 | $47.15 | 29317 |
| 2026-02-24 | 45.28 | $46.62 | 25909 |
| 2026-02-23 | 45.14 | $46.07 | 52000 |
| 2026-02-20 | 45.04 | $46.57 | 39523 |
| 2026-02-19 | 44.88 | $45.69 | 12216 |
| 2026-02-18 | 44.79 | $45.73 | 15912 |
| 2026-02-17 | 44.69 | $45.73 | 24502 |
| 2026-02-13 | 44.58 | $45.65 | 24100 |
| 2026-02-12 | 44.47 | $45.43 | 16800 |
| 2026-02-11 | 44.37 | $46.04 | 19900 |
| 2026-02-10 | 44.20 | $45.32 | 40401 |
| 2026-02-09 | 44.08 | $45.37 | 26300 |
| 2026-02-06 | 43.94 | $44.95 | 16000 |
| 2026-02-05 | 43.83 | $43.99 | 27600 |
| 2026-02-04 | 43.82 | $44.26 | 33923 |
| 2026-02-03 | 43.77 | $44.59 | 31700 |
| 2026-02-02 | 43.69 | $44.43 | 18900 |
| 2026-01-30 | 43.61 | $44.36 | 18205 |
| 2026-01-29 | 43.53 | $44.97 | 17800 |
| 2026-01-28 | 43.38 | $45.25 | 21201 |
| 2026-01-27 | 43.18 | $45.00 | 29200 |
| 2026-01-26 | 42.99 | $44.23 | 25700 |
| 2026-01-23 | 42.86 | $44.15 | 30900 |
| 2026-01-22 | 42.72 | $43.90 | 56600 |
| 2026-01-21 | 42.59 | $43.52 | 38923 |
| 2026-01-20 | 42.50 | $42.91 | 31037 |
| 2026-01-16 | 42.45 | $43.28 | 21900 |
| 2026-01-15 | 42.37 | $43.45 | 20845 |
| 2026-01-14 | 42.25 | $43.18 | 19846 |
| 2026-01-13 | 42.16 | $43.05 | 61700 |
| 2026-01-12 | 42.06 | $43.40 | 37300 |
| 2026-01-09 | 41.92 | $42.87 | 35818 |
| 2026-01-08 | 41.82 | $42.63 | 30400 |
| 2026-01-07 | 41.74 | $42.75 | 19833 |
| 2026-01-06 | 41.63 | $42.97 | 20005 |
| 2026-01-05 | 41.49 | $42.71 | 56500 |
| 2026-01-02 | 41.36 | $42.40 | 29700 |
| 2025-12-31 | 41.25 | $41.48 | 79447 |
| 2025-12-30 | 41.22 | $41.59 | 31848 |
| 2025-12-29 | 41.19 | $41.48 | 37200 |
| 2025-12-26 | 41.16 | $41.63 | 41909 |
| 2025-12-24 | 41.11 | $41.41 | 20627 |
| 2025-12-23 | 41.07 | $41.39 | 27230 |
| 2025-12-22 | 41.04 | $41.17 | 38842 |
| 2025-12-19 | 41.03 | $41.00 | 29400 |
| 2025-12-18 | 41.03 | $40.64 | 48936 |
| 2025-12-17 | 41.07 | $40.32 | 54508 |
| 2025-12-16 | 41.15 | $40.54 | 47927 |
| 2025-12-15 | 41.21 | $41.06 | 17104 |
| 2025-12-12 | 41.23 | $41.02 | 25041 |
| 2025-12-11 | 41.25 | $41.40 | 18300 |
| 2025-12-10 | 41.24 | $41.50 | 16500 |
| 2025-12-09 | 41.21 | $41.20 | 36200 |
| 2025-12-08 | 41.21 | $41.26 | 28000 |
| 2025-12-05 | 41.20 | $41.36 | 114748 |
| 2025-12-04 | 41.19 | $41.15 | 35129 |
| 2025-12-03 | 41.19 | $41.20 | 32048 |
| 2025-12-02 | 41.19 | $41.17 | 28210 |
| 2025-12-01 | 41.19 | $41.13 | 8900 |
| 2025-11-28 | 41.20 | $41.22 | 8700 |
| 2025-11-26 | 41.20 | $41.06 | 26700 |
| 2025-11-25 | 41.21 | $40.80 | 29907 |
| 2025-11-24 | 41.25 | $40.67 | 50105 |
| 2025-11-21 | 41.32 | $40.21 | 21333 |
| 2025-11-20 | 41.43 | $40.26 | 36800 |
| 2025-11-19 | 41.56 | $40.92 | 43300 |
| 2025-11-18 | 41.62 | $40.89 | 22144 |
| 2025-11-17 | 41.70 | $41.34 | 34000 |
| 2025-11-14 | 41.74 | $41.76 | 11300 |
| 2025-11-13 | 41.74 | $41.78 | 13839 |
| 2025-11-12 | 41.73 | $42.14 | 19400 |
| 2025-11-11 | 41.69 | $42.07 | 18000 |
| 2025-11-10 | 41.65 | $41.94 | 23015 |
| 2025-11-07 | 41.62 | $41.35 | 26208 |
| 2025-11-06 | 41.64 | $41.37 | 59000 |
| 2025-11-05 | 41.67 | $41.86 | 31414 |
| 2025-11-04 | 41.65 | $41.30 | 21400 |
| 2025-11-03 | 41.69 | $42.06 | 18448 |
| 2025-10-31 | 41.65 | $41.94 | 16900 |
| 2025-10-30 | 41.62 | $41.94 | 22026 |
| 2025-10-29 | 41.59 | $42.48 | 23000 |
| 2025-10-28 | 41.49 | $42.37 | 56325 |
| 2025-10-27 | 41.40 | $42.39 | 45427 |
| 2025-10-24 | 41.30 | $42.01 | 31121 |
| 2025-10-23 | 41.22 | $41.76 | 33300 |
| 2025-10-22 | 41.17 | $41.35 | 41220 |
| 2025-10-21 | 41.15 | $41.48 | 35800 |
| 2025-10-20 | 41.11 | $41.67 | 20000 |
| 2025-10-17 | 41.05 | $41.23 | 25900 |
| 2025-10-16 | 41.03 | $41.42 | 25100 |
| 2025-10-15 | 40.99 | $41.15 | 28405 |
| 2025-10-14 | 40.98 | $40.54 | 41200 |
| 2025-10-13 | 41.02 | $41.02 | 32200 |
| 2025-10-10 | 41.02 | $39.89 | 36422 |
| 2025-10-09 | 41.14 | $41.36 | 53700 |
| 2025-10-08 | 41.12 | $41.80 | 84316 |
| 2025-10-07 | 41.05 | $41.57 | 61200 |
| 2025-10-06 | 40.99 | $41.65 | 29500 |
| 2025-10-03 | 40.92 | $41.43 | 57227 |
| 2025-10-02 | 40.87 | $41.39 | 13600 |
| 2025-10-01 | 40.81 | $41.33 | 23300 |
| 2025-09-30 | 40.76 | $41.09 | 27806 |
| 2025-09-29 | 40.72 | $40.88 | 14826 |
| 2025-09-26 | 40.71 | $40.55 | 21231 |
| 2025-09-25 | 40.72 | $40.60 | 66700 |
| 2025-09-24 | 40.74 | $40.93 | 126524 |
| 2025-09-23 | 40.72 | $40.99 | 38900 |
| 2025-09-22 | 40.69 | $41.47 | 21243 |
| 2025-09-19 | 40.60 | $41.33 | 93102 |
| 2025-09-18 | 40.53 | $41.51 | 38310 |
| 2025-09-17 | 40.42 | $41.70 | 36300 |
| 2025-09-16 | 40.29 | $41.54 | 62500 |
| 2025-09-15 | 40.16 | $41.32 | 40600 |
| 2025-09-12 | 40.04 | $41.20 | 40100 |
| 2025-09-11 | 39.91 | $41.19 | 29539 |
| 2025-09-10 | 39.78 | $40.89 | 91800 |
| 2025-09-09 | 39.66 | $40.54 | 41500 |
| 2025-09-08 | 39.57 | $40.34 | 104240 |
| 2025-09-05 | 39.49 | $39.98 | 21200 |
| 2025-09-04 | 39.44 | $39.52 | 26100 |
| 2025-09-03 | 39.43 | $39.66 | 21700 |
| 2025-09-02 | 39.41 | $39.58 | 21700 |
| 2025-08-29 | 39.39 | $39.70 | 17300 |
| 2025-08-28 | 39.35 | $39.85 | 22700 |
| 2025-08-27 | 39.30 | $39.63 | 21506 |
| 2025-08-26 | 39.27 | $39.82 | 77218 |
| 2025-08-25 | 39.21 | $39.93 | 58441 |
| 2025-08-22 | 39.13 | $40.01 | 139800 |
| 2025-08-21 | 39.04 | $39.35 | 25111 |
| 2025-08-20 | 39.01 | $39.31 | 32131 |
| 2025-08-19 | 38.98 | $39.36 | 23807 |
| 2025-08-18 | 38.94 | $39.70 | 12600 |
| 2025-08-15 | 38.86 | $39.34 | 14200 |
| 2025-08-14 | 38.81 | $39.37 | 31100 |
| 2025-08-13 | 38.75 | $39.66 | 29508 |
| 2025-08-12 | 38.65 | $39.36 | 52901 |
| 2025-08-11 | 38.58 | $38.87 | 36300 |
| 2025-08-08 | 38.55 | $39.09 | 29500 |
| 2025-08-07 | 38.49 | $39.03 | 16538 |
| 2025-08-06 | 38.43 | $38.88 | 28500 |
| 2025-08-05 | 38.39 | $38.60 | 22317 |
| 2025-08-04 | 38.36 | $38.38 | 38300 |
| 2025-08-01 | 38.36 | $37.94 | 33600 |
| 2025-07-31 | 38.41 | $38.13 | 14000 |
| 2025-07-30 | 38.43 | $38.48 | 53200 |
| 2025-07-29 | 38.43 | $38.75 | 34100 |
| 2025-07-28 | 38.40 | $38.65 | 14800 |
| 2025-07-25 | 38.37 | $38.89 | 27815 |
| 2025-07-24 | 38.31 | $38.90 | 21300 |
| 2025-07-23 | 38.25 | $39.23 | 41000 |
| 2025-07-22 | 38.15 | $38.87 | 54300 |
| 2025-07-21 | 38.07 | $38.91 | 13200 |
| 2025-07-18 | 37.99 | $38.64 | 30846 |
| 2025-07-17 | 37.92 | $38.70 | 16927 |
| 2025-07-16 | 37.84 | $38.56 | 44123 |
| 2025-07-15 | 37.76 | $38.33 | 39100 |
| 2025-07-14 | 37.70 | $38.13 | 23800 |
| 2025-07-11 | 37.65 | $38.00 | 39746 |
| 2025-07-10 | 37.62 | $38.13 | 23800 |
| 2025-07-09 | 37.56 | $38.08 | 26318 |
| 2025-07-08 | 37.51 | $38.12 | 31020 |
| 2025-07-07 | 37.45 | $37.87 | 38700 |
| 2025-07-03 | 37.40 | $38.44 | 14602 |
| 2025-07-02 | 37.29 | $38.19 | 53916 |
| 2025-07-01 | 37.20 | $38.09 | 121400 |
| 2025-06-30 | 37.10 | $38.06 | 26343 |
| 2025-06-27 | 37.00 | $37.65 | 15700 |
| 2025-06-26 | 36.93 | $37.92 | 29700 |
| 2025-06-25 | 36.83 | $37.68 | 46800 |
| 2025-06-24 | 36.74 | $37.63 | 30746 |
| 2025-06-23 | 36.65 | $37.21 | 16900 |
| 2025-06-20 | 36.59 | $36.60 | 20429 |
| 2025-06-18 | 36.58 | $36.88 | 26000 |
| 2025-06-17 | 36.55 | $37.05 | 42301 |
| 2025-06-16 | 36.50 | $37.40 | 18035 |
| 2025-06-13 | 36.41 | $37.04 | 17901 |
| 2025-06-12 | 36.34 | $37.59 | 18222 |
| 2025-06-11 | 36.21 | $37.52 | 17242 |
| 2025-06-10 | 36.07 | $37.39 | 28924 |
| 2025-06-09 | 35.93 | $37.16 | 21606 |
| 2025-06-06 | 35.80 | $36.89 | 31541 |
| 2025-06-05 | 35.69 | $36.65 | 42000 |
| 2025-06-04 | 35.59 | $36.55 | 27202 |
| 2025-06-03 | 35.49 | $35.93 | 66741 |
| 2025-06-02 | 35.44 | $35.99 | 32113 |
| 2025-05-30 | 35.38 | $35.60 | 12300 |
| 2025-05-29 | 35.36 | $36.09 | 21300 |
| 2025-05-28 | 35.28 | $35.87 | 55200 |
| 2025-05-27 | 35.22 | $36.02 | 37700 |
| 2025-05-23 | 35.13 | $35.92 | 14246 |
| 2025-05-22 | 35.05 | $35.86 | 20600 |
| 2025-05-21 | 34.97 | $35.84 | 28100 |
| 2025-05-20 | 34.87 | $35.99 | 19600 |
| 2025-05-19 | 34.76 | $35.97 | 13600 |
| 2025-05-16 | 34.63 | $35.71 | 23900 |
| 2025-05-15 | 34.52 | $35.78 | 24507 |
| 2025-05-14 | 34.38 | $35.82 | 16600 |
| 2025-05-13 | 34.23 | $35.50 | 22900 |
| 2025-05-12 | 34.10 | $35.46 | 26100 |
| 2025-05-09 | 33.95 | $34.82 | 26200 |
| 2025-05-08 | 33.86 | $34.48 | 17400 |
| 2025-05-07 | 33.80 | $34.52 | 25400 |
| 2025-05-06 | 33.72 | $34.91 | 160405 |
| 2025-05-05 | 33.60 | $35.14 | 13700 |
| 2025-05-02 | 33.43 | $34.96 | 41032 |
| 2025-05-01 | 33.27 | $33.96 | 11624 |
| 2025-04-30 | 33.20 | $33.88 | 6800 |
| 2025-04-29 | 33.13 | $33.95 | 35149 |
| 2025-04-28 | 33.04 | $33.61 | 40200 |
| 2025-04-25 | 32.98 | $33.68 | 19800 |
| 2025-04-24 | 32.91 | $33.76 | 10803 |
| 2025-04-23 | 32.82 | $33.35 | 16612 |
| 2025-04-22 | 32.77 | $32.94 | 18711 |
| 2025-04-21 | 32.75 | $32.51 | 46200 |
| 2025-04-17 | 32.77 | $32.59 | 29747 |
| 2025-04-16 | 32.79 | $32.39 | 75546 |
| 2025-04-15 | 32.83 | $32.71 | 24700 |
| 2025-04-14 | 32.85 | $32.56 | 62900 |
| 2025-04-11 | 32.88 | $32.29 | 32035 |
| 2025-04-10 | 32.94 | $31.36 | 39500 |
| 2025-04-09 | 33.11 | $31.83 | 84519 |
| 2025-04-08 | 33.24 | $29.79 | 135500 |
| 2025-04-07 | 33.60 | $30.46 | 386618 |
| 2025-04-04 | 33.93 | $31.59 | 152925 |
| 2025-04-03 | 34.18 | $33.32 | 44603 |
| 2025-04-02 | 34.27 | $34.01 | 21604 |
| 2025-04-01 | 34.30 | $33.87 | 22830 |
| 2025-03-31 | 34.34 | $33.68 | 26800 |
| 2025-03-28 | 34.41 | $33.91 | 25112 |
| 2025-03-27 | 34.47 | $34.54 | 23500 |
| 2025-03-26 | 34.46 | $34.37 | 21100 |
| 2025-03-25 | 34.47 | $34.57 | 30800 |
| 2025-03-24 | 34.46 | $34.76 | 19219 |
| 2025-03-21 | 34.43 | $34.54 | 25500 |
| 2025-03-20 | 34.42 | $34.76 | 28900 |
| 2025-03-19 | 34.38 | $35.07 | 29200 |
| 2025-03-18 | 34.31 | $35.06 | 19912 |
| 2025-03-17 | 34.23 | $35.11 | 22300 |
| 2025-03-14 | 34.13 | $34.60 | 20729 |
| 2025-03-13 | 34.09 | $33.94 | 51549 |
| 2025-03-12 | 34.10 | $34.14 | 26735 |
| 2025-03-11 | 34.10 | $34.00 | 15613 |
| 2025-03-10 | 34.11 | $33.75 | 33100 |
| 2025-03-07 | 34.14 | $34.44 | 18706 |
| 2025-03-06 | 34.11 | $34.40 | 24300 |
| 2025-03-05 | 34.08 | $34.55 | 28010 |
| 2025-03-04 | 34.03 | $33.66 | 31700 |
| 2025-03-03 | 34.07 | $33.32 | 42520 |
| 2025-02-28 | 34.15 | $33.58 | 26700 |
| 2025-02-27 | 34.21 | $34.13 | 10424 |
| 2025-02-26 | 34.22 | $34.74 | 18200 |
| 2025-02-25 | 34.17 | $34.40 | 28200 |
| 2025-02-24 | 34.14 | $34.49 | 27000 |
| 2025-02-21 | 34.10 | $34.87 | 18400 |
| 2025-02-20 | 34.02 | $34.98 | 22300 |
| 2025-02-19 | 33.92 | $34.67 | 15500 |
| 2025-02-18 | 33.84 | $34.75 | 30400 |
| 2025-02-14 | 33.75 | $34.56 | 23936 |
| 2025-02-13 | 33.66 | $34.39 | 28200 |
| 2025-02-12 | 33.59 | $34.16 | 39800 |
| 2025-02-11 | 33.53 | $33.97 | 17418 |
| 2025-02-10 | 33.48 | $34.15 | 19700 |
| 2025-02-07 | 33.41 | $33.82 | 19830 |
| 2025-02-06 | 33.37 | $33.84 | 56600 |
| 2025-02-05 | 33.32 | $33.62 | 22914 |
| 2025-02-04 | 33.29 | $33.67 | 23600 |
| 2025-02-03 | 33.24 | $33.15 | 64843 |
| 2025-01-31 | 33.25 | $33.36 | 39200 |
| 2025-01-30 | 33.24 | $33.68 | 18900 |
| 2025-01-29 | 33.20 | $33.24 | 44123 |
| 2025-01-28 | 33.19 | $33.24 | 35500 |
| 2025-01-27 | 33.19 | $33.02 | 66200 |
| 2025-01-24 | 33.21 | $33.63 | 27000 |
| 2025-01-23 | 33.16 | $33.42 | 56942 |
| 2025-01-22 | 33.13 | $33.39 | 54038 |
| 2025-01-21 | 33.11 | $33.34 | 72710 |
| 2025-01-17 | 33.08 | $33.08 | 43500 |
| 2025-01-16 | 33.08 | $32.78 | 81100 |
| 2025-01-15 | 33.12 | $32.77 | 154500 |
| 2025-01-14 | 33.15 | $32.45 | 129900 |
| 2025-01-13 | 33.23 | $32.08 | 80702 |
| 2025-01-10 | 33.35 | $32.30 | 33112 |
| 2025-01-08 | 33.46 | $32.99 | 33645 |
| 2025-01-07 | 33.51 | $33.16 | 45200 |
| 2025-01-06 | 33.54 | $33.28 | 27900 |
| 2025-01-03 | 33.57 | $33.18 | 32000 |
| 2025-01-02 | 33.61 | $33.01 | 44500 |
| 2024-12-31 | 33.67 | $33.13 | 35913 |
| 2024-12-30 | 33.73 | $33.19 | 75200 |
| 2024-12-27 | 33.79 | $33.41 | 45502 |
| 2024-12-26 | 33.83 | $33.56 | 34014 |
| 2024-12-24 | 33.86 | $33.69 | 35500 |
| 2024-12-23 | 33.87 | $33.58 | 102126 |
| 2024-12-20 | 33.90 | $33.49 | 88800 |
| 2024-12-19 | 33.95 | $33.44 | 66600 |
| 2024-12-18 | 34.00 | $33.19 | 48442 |
| 2024-12-17 | 34.09 | $33.86 | 32417 |
| 2024-12-16 | 34.11 | $34.08 | 30424 |
| 2024-12-13 | 34.11 | $34.23 | 22121 |
| 2024-12-12 | 34.10 | $34.28 | 27603 |
| 2024-12-11 | 34.08 | $34.44 | 23000 |
| 2024-12-10 | 34.05 | $34.22 | 27700 |
| 2024-12-09 | 34.03 | $34.73 | 65143 |
| 2024-12-06 | 33.95 | $34.13 | 18629 |
| 2024-12-05 | 33.94 | $34.11 | 19530 |
| 2024-12-04 | 33.92 | $33.90 | 40000 |
| 2024-12-03 | 33.92 | $33.97 | 34000 |
| 2024-12-02 | 33.91 | $33.83 | 21000 |
| 2024-11-29 | 33.92 | $33.67 | 19832 |
| 2024-11-27 | 33.95 | $33.63 | 26749 |
| 2024-11-26 | 33.98 | $33.55 | 53400 |
| 2024-11-25 | 34.03 | $33.67 | 51122 |
| 2024-11-22 | 34.07 | $33.57 | 23000 |
| 2024-11-21 | 34.12 | $33.56 | 26521 |
| 2024-11-20 | 34.18 | $33.69 | 44600 |
| 2024-11-19 | 34.23 | $33.70 | 25200 |
| 2024-11-18 | 34.28 | $33.60 | 37610 |
| 2024-11-15 | 34.36 | $33.29 | 31300 |
| 2024-11-14 | 34.47 | $33.32 | 22619 |
| 2024-11-13 | 34.59 | $33.54 | 51807 |
| 2024-11-12 | 34.70 | $33.66 | 48300 |
| 2024-11-11 | 34.81 | $34.28 | 14336 |
| 2024-11-08 | 34.87 | $34.51 | 21135 |
| 2024-11-07 | 34.90 | $35.46 | 23700 |
| 2024-11-06 | 34.84 | $34.69 | 16232 |
| 2024-11-05 | 34.86 | $34.92 | 16500 |
| 2024-11-04 | 34.85 | $34.50 | 23842 |
| 2024-11-01 | 34.89 | $34.42 | 18713 |
| 2024-10-31 | 34.94 | $34.26 | 15813 |
| 2024-10-30 | 35.01 | $34.52 | 22645 |
| 2024-10-29 | 35.06 | $34.67 | 17448 |
| 2024-10-28 | 35.11 | $34.83 | 24524 |
| 2024-10-25 | 35.13 | $34.69 | 9820 |
| 2024-10-24 | 35.18 | $34.78 | 20135 |
| 2024-10-23 | 35.22 | $34.80 | 19200 |
| 2024-10-22 | 35.27 | $35.04 | 17429 |
| 2024-10-21 | 35.29 | $35.09 | 18200 |
| 2024-10-18 | 35.31 | $35.26 | 31018 |
| 2024-10-17 | 35.32 | $34.86 | 41726 |
| 2024-10-16 | 35.37 | $35.30 | 19448 |
| 2024-10-15 | 35.37 | $34.92 | 19226 |
| 2024-10-14 | 35.42 | $35.79 | 16041 |
| 2024-10-11 | 35.38 | $35.79 | 15300 |
| 2024-10-10 | 35.34 | $35.58 | 33500 |
| 2024-10-09 | 35.31 | $35.46 | 39300 |
| 2024-10-08 | 35.30 | $35.67 | 34144 |
| 2024-10-07 | 35.26 | $36.65 | 6900 |
| 2024-10-04 | 35.11 | $37.40 | 15400 |
| 2024-10-03 | 34.87 | $35.78 | 17002 |
| 2024-10-02 | 34.78 | $36.60 | 71000 |
| 2024-10-01 | 34.59 | $35.96 | 34600 |
| 2024-09-30 | 34.44 | $35.42 | 17731 |
| 2024-09-27 | 34.34 | $36.05 | 22500 |
| 2024-09-26 | 34.16 | $36.08 | 12800 |
| 2024-09-25 | 33.96 | $34.82 | 20000 |
| 2024-09-24 | 33.87 | $35.28 | 22921 |
| 2024-09-23 | 33.72 | $34.23 | 20817 |
| 2024-09-20 | 33.66 | $34.04 | 32300 |
| 2024-09-19 | 33.62 | $34.21 | 66300 |
| 2024-09-18 | 33.56 | $33.48 | 29846 |
| 2024-09-17 | 33.57 | $33.49 | 48000 |
| 2024-09-16 | 33.58 | $33.87 | 17200 |
| 2024-09-13 | 33.55 | $33.67 | 18026 |
| 2024-09-12 | 33.53 | $33.53 | 9900 |
| 2024-09-11 | 33.53 | $33.19 | 20300 |
| 2024-09-10 | 33.57 | $33.10 | 38900 |
| 2024-09-09 | 33.62 | $33.21 | 22800 |
| 2024-09-06 | 33.66 | $32.92 | 22603 |
| 2024-09-05 | 33.74 | $33.56 | 50300 |
| 2024-09-04 | 33.76 | $33.51 | 19128 |
| 2024-09-03 | 33.79 | $33.62 | 27400 |
| 2024-08-30 | 33.80 | $34.03 | 49900 |
| 2024-08-29 | 33.78 | $34.04 | 26000 |
| 2024-08-28 | 33.75 | $33.93 | 21200 |
| 2024-08-27 | 33.74 | $34.13 | 19600 |
| 2024-08-26 | 33.69 | $34.02 | 17403 |
| 2024-08-23 | 33.66 | $34.32 | 8100 |
| 2024-08-22 | 33.59 | $33.92 | 18803 |
| 2024-08-21 | 33.56 | $34.29 | 16000 |
| 2024-08-20 | 33.48 | $34.08 | 43700 |
| 2024-08-19 | 33.41 | $35.06 | 34740 |
| 2024-08-16 | 33.24 | $33.98 | 29000 |
| 2024-08-15 | 33.16 | $33.57 | 15900 |
| 2024-08-14 | 33.12 | $33.26 | 17200 |
| 2024-08-13 | 33.11 | $33.39 | 11600 |
| 2024-08-12 | 33.08 | $33.11 | 34100 |
| 2024-08-09 | 33.07 | $32.93 | 18008 |
| 2024-08-08 | 33.09 | $32.80 | 24641 |
| 2024-08-07 | 33.12 | $32.02 | 22500 |
| 2024-08-06 | 33.23 | $31.64 | 72300 |
| 2024-08-05 | 33.40 | $31.75 | 38600 |
| 2024-08-02 | 33.57 | $32.84 | 44300 |
| 2024-08-01 | 33.65 | $33.31 | 29112 |
| 2024-07-31 | 33.69 | $33.85 | 19826 |
| 2024-07-30 | 33.67 | $33.21 | 17500 |
| 2024-07-29 | 33.72 | $33.30 | 15200 |
| 2024-07-26 | 33.76 | $33.44 | 14512 |
| 2024-07-25 | 33.80 | $33.09 | 13900 |
| 2024-07-24 | 33.87 | $33.12 | 27147 |
| 2024-07-23 | 33.95 | $33.59 | 58900 |
| 2024-07-22 | 33.99 | $33.75 | 18509 |
| 2024-07-19 | 34.02 | $33.59 | 8830 |
| 2024-07-18 | 34.06 | $33.89 | 23700 |
| 2024-07-17 | 34.08 | $34.23 | 13200 |
| 2024-07-16 | 34.06 | $34.68 | 17400 |
| 2024-07-15 | 34.00 | $34.47 | 19102 |
| 2024-07-12 | 33.95 | $34.80 | 12629 |
| 2024-07-11 | 33.86 | $34.66 | 11311 |
| 2024-07-10 | 33.77 | $34.46 | 17300 |
| 2024-07-09 | 33.70 | $34.29 | 7600 |
| 2024-07-08 | 33.64 | $34.10 | 6500 |
| 2024-07-05 | 33.59 | $34.17 | 14400 |
| 2024-07-03 | 33.53 | $34.00 | 13944 |
| 2024-07-02 | 33.48 | $33.65 | 27501 |
| 2024-07-01 | 33.46 | $33.59 | 23400 |
| 2024-06-28 | 33.45 | $33.46 | 11100 |
| 2024-06-27 | 33.44 | $33.27 | 22432 |
| 2024-06-26 | 33.46 | $33.40 | 30032 |
| 2024-06-25 | 33.47 | $33.50 | 15800 |
| 2024-06-24 | 33.47 | $33.60 | 30436 |
| 2024-06-21 | 33.45 | $33.57 | 17448 |
| 2024-06-20 | 33.44 | $33.64 | 36815 |
| 2024-06-18 | 33.42 | $33.76 | 17200 |
| 2024-06-17 | 33.38 | $33.76 | 17349 |
| 2024-06-14 | 33.34 | $33.57 | 21500 |
| 2024-06-13 | 33.32 | $33.40 | 20204 |
| 2024-06-12 | 33.31 | $33.46 | 14500 |
| 2024-06-11 | 33.30 | $33.18 | 36424 |
| 2024-06-10 | 33.31 | $33.32 | 18100 |
| 2024-06-07 | 33.31 | $33.12 | 6533 |
| 2024-06-06 | 33.33 | $33.35 | 25400 |
| 2024-06-05 | 33.32 | $33.26 | 38200 |
| 2024-06-04 | 33.33 | $32.80 | 24826 |
| 2024-06-03 | 33.39 | $33.28 | 22602 |
| 2024-05-31 | 33.40 | $32.97 | 23500 |
| 2024-05-30 | 33.44 | $33.29 | 125518 |
| 2024-05-29 | 33.46 | $33.33 | 12534 |
| 2024-05-28 | 33.47 | $33.74 | 26318 |
| 2024-05-24 | 33.44 | $33.75 | 31100 |
| 2024-05-23 | 33.41 | $33.56 | 17923 |
| 2024-05-22 | 33.40 | $33.90 | 25240 |
| 2024-05-21 | 33.34 | $34.00 | 52700 |
| 2024-05-20 | 33.28 | $34.24 | 15000 |
| 2024-05-17 | 33.17 | $34.31 | 15100 |
| 2024-05-16 | 33.05 | $34.14 | 9600 |
| 2024-05-15 | 32.94 | $34.02 | 7800 |
| 2024-05-14 | 32.83 | $33.65 | 20700 |
| 2024-05-13 | 32.74 | $33.48 | 33335 |
| 2024-05-10 | 32.66 | $33.28 | 9937 |
| 2024-05-09 | 32.60 | $33.22 | 9700 |
| 2024-05-08 | 32.53 | $33.17 | 9144 |
| 2024-05-07 | 32.46 | $33.19 | 11929 |
| 2024-05-06 | 32.39 | $33.39 | 16046 |
| 2024-05-03 | 32.28 | $33.37 | 7300 |
| 2024-05-02 | 32.17 | $33.14 | 18115 |
| 2024-05-01 | 32.06 | $32.34 | 25448 |
| 2024-04-30 | 32.03 | $32.34 | 22600 |
| 2024-04-29 | 32.00 | $32.70 | 15300 |
| 2024-04-26 | 31.93 | $32.39 | 17000 |
| 2024-04-25 | 31.88 | $32.01 | 7500 |
| 2024-04-24 | 31.87 | $31.93 | 15400 |
| 2024-04-23 | 31.86 | $31.76 | 30800 |
| 2024-04-22 | 31.87 | $31.57 | 14800 |
| 2024-04-19 | 31.90 | $31.29 | 33814 |
| 2024-04-18 | 31.97 | $31.44 | 55947 |
| 2024-04-17 | 32.02 | $31.31 | 21300 |
| 2024-04-16 | 32.10 | $31.23 | 20900 |
| 2024-04-15 | 32.19 | $31.63 | 25100 |
| 2024-04-12 | 32.25 | $31.92 | 19237 |
| 2024-04-11 | 32.28 | $32.50 | 30330 |
| 2024-04-10 | 32.26 | $32.37 | 35709 |
| 2024-04-09 | 32.24 | $32.77 | 19747 |
| 2024-04-08 | 32.19 | $32.54 | 26900 |
| 2024-04-05 | 32.15 | $32.43 | 29014 |
| 2024-04-04 | 32.12 | $32.34 | 72700 |
| 2024-04-03 | 32.10 | $32.43 | 49845 |
| 2024-04-02 | 32.07 | $32.38 | 43800 |
| 2024-04-01 | 32.03 | $32.34 | 58316 |
| 2024-03-28 | 32.00 | $32.20 | 18400 |
| 2024-03-27 | 31.98 | $32.08 | 30748 |
| 2024-03-26 | 31.97 | $32.04 | 49500 |
| 2024-03-25 | 31.96 | $32.13 | 16614 |
| 2024-03-22 | 31.94 | $32.10 | 81800 |
| 2024-03-21 | 31.93 | $32.29 | 18300 |
| 2024-03-20 | 31.89 | $32.29 | 21110 |
| 2024-03-19 | 31.84 | $31.92 | 19200 |
| 2024-03-18 | 31.84 | $32.09 | 21700 |
| 2024-03-15 | 31.81 | $32.01 | 85244 |
| 2024-03-14 | 31.79 | $32.11 | 211548 |
| 2024-03-13 | 31.76 | $32.26 | 65400 |
| 2024-03-12 | 31.70 | $32.39 | 42130 |
| 2024-03-11 | 31.63 | $32.12 | 35300 |
| 2024-03-08 | 31.58 | $32.04 | 29826 |
| 2024-03-07 | 31.53 | $32.09 | 26600 |
| 2024-03-06 | 31.47 | $32.01 | 21026 |
| 2024-03-05 | 31.41 | $31.59 | 45100 |
| 2024-03-04 | 31.39 | $31.84 | 33939 |
| 2024-03-01 | 31.35 | $31.98 | 20200 |
| 2024-02-29 | 31.28 | $31.57 | 48700 |
| 2024-02-28 | 31.25 | $31.45 | 25700 |
| 2024-02-27 | 31.23 | $31.79 | 44500 |
| 2024-02-26 | 31.17 | $31.68 | 36124 |
| 2024-02-23 | 31.12 | $31.86 | 41400 |
| 2024-02-22 | 31.04 | $31.77 | 15401 |
| 2024-02-21 | 30.96 | $31.56 | 28100 |
| 2024-02-20 | 30.90 | $31.48 | 17000 |
| 2024-02-16 | 30.84 | $31.49 | 9700 |
| 2024-02-15 | 30.77 | $31.21 | 36440 |
| 2024-02-14 | 30.72 | $31.07 | 12800 |
| 2024-02-13 | 30.69 | $30.60 | 18335 |
| 2024-02-12 | 30.70 | $31.23 | 13025 |
| 2024-02-09 | 30.64 | $31.06 | 17139 |
| 2024-02-08 | 30.60 | $30.93 | 20400 |
| 2024-02-07 | 30.56 | $31.06 | 54805 |
| 2024-02-06 | 30.51 | $31.06 | 27342 |
| 2024-02-05 | 30.45 | $30.38 | 35031 |
| 2024-02-02 | 30.46 | $30.38 | 21729 |
| 2024-02-01 | 30.47 | $30.53 | 21300 |
| 2024-01-31 | 30.46 | $30.23 | 10043 |
| 2024-01-30 | 30.48 | $30.32 | 28819 |
| 2024-01-29 | 30.50 | $30.52 | 42100 |
| 2024-01-26 | 30.50 | $30.55 | 70721 |
| 2024-01-25 | 30.49 | $30.55 | 16907 |
| 2024-01-24 | 30.49 | $30.51 | 25900 |
| 2024-01-23 | 30.48 | $30.15 | 13700 |
| 2024-01-22 | 30.52 | $29.91 | 51344 |
| 2024-01-19 | 30.58 | $30.21 | 15400 |
| 2024-01-18 | 30.62 | $29.93 | 40700 |
| 2024-01-17 | 30.69 | $29.67 | 21100 |
| 2024-01-16 | 30.80 | $30.21 | 35045 |
| 2024-01-12 | 30.86 | $30.88 | 23500 |
| 2024-01-11 | 30.86 | $30.72 | 22400 |
| 2024-01-10 | 30.88 | $30.60 | 24400 |
| 2024-01-09 | 30.91 | $30.69 | 19100 |
| 2024-01-08 | 30.93 | $31.02 | 24543 |
| 2024-01-05 | 30.92 | $30.98 | 15800 |
| 2024-01-04 | 30.91 | $30.91 | 30400 |
| 2024-01-03 | 30.91 | $31.02 | 35100 |
| 2024-01-02 | 30.90 | $31.18 | 40526 |
| 2023-12-29 | 30.87 | $31.63 | 30814 |
| 2023-12-28 | 30.79 | $31.55 | 46000 |
| 2023-12-27 | 30.71 | $31.28 | 22400 |
| 2023-12-26 | 30.66 | $31.13 | 23800 |
| 2023-12-22 | 30.61 | $30.95 | 53229 |
| 2023-12-21 | 30.57 | $31.00 | 57100 |
| 2023-12-20 | 30.52 | $30.38 | 38500 |
| 2023-12-19 | 30.54 | $30.99 | 133900 |
| 2023-12-18 | 30.49 | $30.90 | 63600 |
| 2023-12-15 | 30.45 | $30.89 | 27215 |
| 2023-12-14 | 30.40 | $31.15 | 53204 |
| 2023-12-13 | 30.32 | $30.73 | 28012 |
| 2023-12-12 | 30.28 | $30.42 | 24339 |
| 2023-12-11 | 30.27 | $30.44 | 27900 |
| 2023-12-08 | 30.25 | $30.21 | 29719 |
| 2023-12-07 | 30.25 | $30.38 | 30320 |
| 2023-12-06 | 30.24 | $30.30 | 14900 |
| 2023-12-05 | 30.23 | $30.29 | 10500 |
| 2023-12-04 | 30.22 | $30.36 | 30400 |
| 2023-12-01 | 30.21 | $30.78 | 39300 |
| 2023-11-30 | 30.15 | $30.67 | 42000 |
| 2023-11-29 | 30.10 | $30.58 | 27513 |
| 2023-11-28 | 30.04 | $30.74 | 17800 |
| 2023-11-27 | 29.97 | $30.47 | 30037 |
| 2023-11-24 | 29.92 | $30.49 | 6227 |
| 2023-11-22 | 29.86 | $30.44 | 13600 |
| 2023-11-21 | 29.80 | $30.58 | 50434 |
| 2023-11-20 | 29.71 | $30.72 | 41400 |
| 2023-11-17 | 29.61 | $30.32 | 25607 |
| 2023-11-16 | 29.53 | $30.27 | 22942 |
| 2023-11-15 | 29.46 | $30.52 | 39600 |
| 2023-11-14 | 29.34 | $30.32 | 26436 |
| 2023-11-13 | 29.24 | $29.56 | 11700 |
| 2023-11-10 | 29.21 | $29.62 | 34600 |
| 2023-11-09 | 29.17 | $29.34 | 37900 |
| 2023-11-08 | 29.15 | $29.70 | 12519 |
| 2023-11-07 | 29.09 | $29.84 | 22212 |
| 2023-11-06 | 29.01 | $29.88 | 41100 |
| 2023-11-03 | 28.92 | $29.62 | 12306 |
| 2023-11-02 | 28.84 | $29.10 | 16520 |
| 2023-11-01 | 28.82 | $28.56 | 27500 |
| 2023-10-31 | 28.84 | $28.25 | 40900 |
| 2023-10-30 | 28.91 | $28.55 | 31613 |
| 2023-10-27 | 28.94 | $28.17 | 20700 |
| 2023-10-26 | 29.03 | $28.24 | 61600 |
| 2023-10-25 | 29.11 | $28.41 | 12200 |
| 2023-10-24 | 29.18 | $28.76 | 10200 |
| 2023-10-23 | 29.23 | $28.39 | 36624 |
| 2023-10-20 | 29.32 | $28.44 | 45713 |
| 2023-10-19 | 29.41 | $28.77 | 25845 |
| 2023-10-18 | 29.47 | $28.91 | 58700 |
| 2023-10-17 | 29.53 | $29.37 | 27630 |
| 2023-10-16 | 29.55 | $29.52 | 15039 |
| 2023-10-13 | 29.55 | $29.30 | 19348 |
| 2023-10-12 | 29.58 | $29.45 | 11939 |
| 2023-10-11 | 29.59 | $29.70 | 30500 |
| 2023-10-10 | 29.58 | $29.59 | 18847 |
| 2023-10-09 | 29.58 | $29.23 | 25124 |
| 2023-10-06 | 29.62 | $29.42 | 34506 |
| 2023-10-05 | 29.64 | $28.94 | 43100 |
| 2023-10-04 | 29.71 | $28.90 | 76840 |
| 2023-10-03 | 29.80 | $28.94 | 19719 |
| 2023-10-02 | 29.89 | $29.31 | 18049 |
| 2023-09-29 | 29.95 | $29.39 | 23100 |
| 2023-09-28 | 30.01 | $29.45 | 30205 |
| 2023-09-27 | 30.07 | $29.29 | 34315 |
| 2023-09-26 | 30.15 | $29.31 | 18705 |
| 2023-09-25 | 30.24 | $29.73 | 19214 |
| 2023-09-22 | 30.30 | $29.72 | 14400 |
| 2023-09-21 | 30.36 | $29.48 | 40300 |
| 2023-09-20 | 30.45 | $29.97 | 34735 |
| 2023-09-19 | 30.50 | $30.04 | 6800 |
| 2023-09-18 | 30.55 | $30.48 | 16632 |
| 2023-09-15 | 30.55 | $30.63 | 38643 |
| 2023-09-14 | 30.55 | $30.63 | 12418 |
| 2023-09-13 | 30.54 | $30.42 | 32331 |
| 2023-09-12 | 30.55 | $30.41 | 9321 |
| 2023-09-11 | 30.56 | $30.72 | 21436 |
| 2023-09-08 | 30.55 | $30.27 | 13700 |
| 2023-09-07 | 30.58 | $30.18 | 28200 |
| 2023-09-06 | 30.62 | $30.49 | 33400 |
| 2023-09-05 | 30.63 | $30.72 | 8026 |
| 2023-09-01 | 30.62 | $30.88 | 38234 |
| 2023-08-31 | 30.60 | $30.55 | 11000 |
| 2023-08-30 | 30.60 | $30.90 | 15400 |
| 2023-08-29 | 30.57 | $30.93 | 20728 |
| 2023-08-28 | 30.53 | $30.47 | 9441 |
| 2023-08-25 | 30.54 | $30.18 | 10300 |
| 2023-08-24 | 30.58 | $30.31 | 26400 |
| 2023-08-23 | 30.60 | $30.34 | 36833 |
| 2023-08-22 | 30.63 | $29.96 | 27300 |
| 2023-08-21 | 30.70 | $30.08 | 21523 |
| 2023-08-18 | 30.77 | $29.81 | 27300 |
| 2023-08-17 | 30.87 | $30.03 | 20530 |
| 2023-08-16 | 30.96 | $30.05 | 23600 |
| 2023-08-15 | 31.05 | $30.14 | 21500 |
| 2023-08-14 | 31.15 | $30.52 | 5906 |
| 2023-08-11 | 31.21 | $30.51 | 15200 |
| 2023-08-10 | 31.29 | $30.90 | 16300 |
| 2023-08-09 | 31.33 | $30.96 | 8200 |
| 2023-08-08 | 31.37 | $30.95 | 9314 |
| 2023-08-07 | 31.41 | $31.28 | 11200 |
| 2023-08-04 | 31.42 | $31.37 | 9600 |
| 2023-08-03 | 31.43 | $31.33 | 8234 |
| 2023-08-02 | 31.44 | $31.22 | 15700 |
| 2023-08-01 | 31.46 | $31.97 | 5600 |
| 2023-07-31 | 31.41 | $32.34 | 18949 |
| 2023-07-28 | 31.31 | $32.33 | 10618 |
| 2023-07-27 | 31.21 | $31.50 | 9000 |
| 2023-07-26 | 31.18 | $31.84 | 14637 |
| 2023-07-25 | 31.11 | $31.77 | 26000 |
| 2023-07-24 | 31.04 | $31.60 | 27512 |
| 2023-07-21 | 30.98 | $31.21 | 22800 |
| 2023-07-20 | 30.95 | $31.18 | 49700 |
| 2023-07-19 | 30.93 | $31.37 | 27600 |
| 2023-07-18 | 30.88 | $31.49 | 15800 |
| 2023-07-17 | 30.82 | $31.65 | 7700 |
| 2023-07-14 | 30.73 | $31.56 | 19900 |
| 2023-07-13 | 30.64 | $31.65 | 8900 |
| 2023-07-12 | 30.53 | $31.32 | 14044 |
| 2023-07-11 | 30.45 | $30.74 | 15200 |
| 2023-07-10 | 30.42 | $30.41 | 26300 |
| 2023-07-07 | 30.42 | $30.46 | 36506 |
| 2023-07-06 | 30.42 | $30.08 | 26700 |
| 2023-07-05 | 30.45 | $30.65 | 34444 |
| 2023-07-03 | 30.43 | $30.82 | 9927 |
| 2023-06-30 | 30.39 | $30.44 | 15521 |
| 2023-06-29 | 30.39 | $30.20 | 13337 |
| 2023-06-28 | 30.41 | $30.32 | 25800 |
| 2023-06-27 | 30.42 | $30.43 | 25800 |
| 2023-06-26 | 30.42 | $30.21 | 11300 |
| 2023-06-23 | 30.44 | $30.04 | 38500 |
| 2023-06-22 | 30.48 | $30.47 | 10600 |
| 2023-06-21 | 30.48 | $30.61 | 30046 |
| 2023-06-20 | 30.47 | $30.87 | 21400 |
| 2023-06-16 | 30.42 | $31.41 | 15500 |
| 2023-06-15 | 30.32 | $31.53 | 16529 |
| 2023-06-14 | 30.19 | $31.12 | 10100 |
| 2023-06-13 | 30.09 | $30.98 | 100600 |
| 2023-06-12 | 30.00 | $30.71 | 9800 |
| 2023-06-09 | 29.93 | $30.75 | 11108 |
| 2023-06-08 | 29.84 | $30.59 | 18900 |
| 2023-06-07 | 29.76 | $30.32 | 15200 |
| 2023-06-06 | 29.70 | $30.43 | 40127 |
| 2023-06-05 | 29.62 | $30.19 | 18889 |
| 2023-06-02 | 29.57 | $30.23 | 19000 |
| 2023-06-01 | 29.50 | $29.78 | 25700 |
| 2023-05-31 | 29.47 | $29.29 | 16209 |
| 2023-05-30 | 29.48 | $29.36 | 12042 |
| 2023-05-26 | 29.50 | $29.61 | 15900 |
| 2023-05-25 | 29.48 | $29.16 | 8708 |
| 2023-05-24 | 29.52 | $29.23 | 13500 |
| 2023-05-23 | 29.55 | $29.40 | 10000 |
| 2023-05-22 | 29.57 | $29.76 | 20500 |
| 2023-05-19 | 29.54 | $29.52 | 26435 |
| 2023-05-18 | 29.55 | $29.48 | 31800 |
| 2023-05-17 | 29.55 | $29.67 | 16129 |
| 2023-05-16 | 29.54 | $29.47 | 47443 |
| 2023-05-15 | 29.55 | $29.65 | 15930 |
| 2023-05-12 | 29.54 | $29.14 | 10909 |
| 2023-05-11 | 29.58 | $29.46 | 102800 |
| 2023-05-10 | 29.59 | $29.66 | 37500 |
| 2023-05-09 | 29.59 | $29.63 | 6513 |
| 2023-05-08 | 29.58 | $29.94 | 11838 |
| 2023-05-05 | 29.55 | $29.86 | 20000 |
| 2023-05-04 | 29.51 | $29.52 | 34000 |
| 2023-05-03 | 29.51 | $29.26 | 32042 |
| 2023-05-02 | 29.54 | $29.43 | 18614 |
| 2023-05-01 | 29.55 | $29.55 | 21100 |
| 2023-04-28 | 29.55 | $29.63 | 7542 |
| 2023-04-27 | 29.54 | $29.53 | 20300 |
| 2023-04-26 | 29.54 | $28.99 | 8230 |
| 2023-04-25 | 29.60 | $28.90 | 26400 |
| 2023-04-24 | 29.67 | $29.43 | 25700 |
| 2023-04-21 | 29.70 | $29.41 | 10200 |
| 2023-04-20 | 29.73 | $29.71 | 9500 |
| 2023-04-19 | 29.73 | $29.84 | 9800 |
| 2023-04-18 | 29.72 | $30.25 | 12900 |
| 2023-04-17 | 29.66 | $30.16 | 8900 |
| 2023-04-14 | 29.61 | $30.05 | 21223 |
| 2023-04-13 | 29.57 | $30.12 | 4700 |
| 2023-04-12 | 29.51 | $29.76 | 9800 |
| 2023-04-11 | 29.48 | $29.98 | 24400 |
| 2023-04-10 | 29.43 | $29.76 | 8249 |
| 2023-04-06 | 29.39 | $29.62 | 16935 |
| 2023-04-05 | 29.37 | $29.55 | 35811 |
| 2023-04-04 | 29.35 | $29.78 | 9100 |
| 2023-04-03 | 29.31 | $29.78 | 25800 |
| 2023-03-31 | 29.26 | $29.89 | 16023 |
| 2023-03-30 | 29.19 | $29.86 | 19425 |
| 2023-03-29 | 29.12 | $29.41 | 12916 |
| 2023-03-28 | 29.09 | $29.58 | 41800 |
| 2023-03-27 | 29.04 | $29.09 | 11200 |
| 2023-03-24 | 29.03 | $29.34 | 26613 |
| 2023-03-23 | 29.00 | $29.24 | 27400 |
| 2023-03-22 | 28.97 | $28.91 | 27938 |
| 2023-03-21 | 28.98 | $28.86 | 24800 |
| 2023-03-20 | 28.99 | $28.54 | 26200 |
| 2023-03-17 | 29.04 | $28.45 | 17931 |
| 2023-03-16 | 29.10 | $28.59 | 36300 |
| 2023-03-15 | 29.16 | $28.21 | 86300 |
| 2023-03-14 | 29.26 | $28.65 | 11839 |
| 2023-03-13 | 29.32 | $28.67 | 24542 |
| 2023-03-10 | 29.39 | $28.62 | 31100 |
| 2023-03-09 | 29.47 | $28.78 | 39800 |
| 2023-03-08 | 29.54 | $29.42 | 27200 |
| 2023-03-07 | 29.55 | $29.21 | 22100 |
| 2023-03-06 | 29.59 | $29.62 | 24641 |
| 2023-03-03 | 29.59 | $29.72 | 17700 |
| 2023-03-02 | 29.57 | $29.50 | 113408 |
| 2023-03-01 | 29.58 | $29.40 | 25335 |
| 2023-02-28 | 29.60 | $28.81 | 7939 |
| 2023-02-27 | 29.68 | $28.88 | 3635 |
| 2023-02-24 | 29.77 | $28.74 | 19200 |
| 2023-02-23 | 29.88 | $29.40 | 5045 |
| 2023-02-22 | 29.93 | $29.23 | 16239 |
| 2023-02-21 | 30.00 | $29.51 | 11000 |
| 2023-02-17 | 30.05 | $29.65 | 7002 |
| 2023-02-16 | 30.09 | $29.90 | 8802 |
| 2023-02-15 | 30.11 | $29.84 | 8800 |
| 2023-02-14 | 30.14 | $30.00 | 24004 |
| 2023-02-13 | 30.16 | $30.12 | 20319 |
| 2023-02-10 | 30.16 | $29.85 | 9600 |
| 2023-02-09 | 30.19 | $30.14 | 9000 |
| 2023-02-08 | 30.20 | $29.98 | 19944 |
| 2023-02-07 | 30.22 | $30.08 | 18100 |
| 2023-02-06 | 30.24 | $29.96 | 45400 |
| 2023-02-03 | 30.26 | $30.24 | 9433 |
| 2023-02-02 | 30.27 | $30.80 | 12827 |
| 2023-02-01 | 30.21 | $30.90 | 10600 |
| 2023-01-31 | 30.14 | $30.53 | 50618 |
| 2023-01-30 | 30.10 | $30.43 | 9437 |
| 2023-01-27 | 30.06 | $31.01 | 30116 |
| 2023-01-26 | 29.96 | $31.16 | 7800 |
| 2023-01-25 | 29.84 | $30.86 | 18611 |
| 2023-01-24 | 29.73 | $30.83 | 9303 |
| 2023-01-23 | 29.61 | $30.85 | 16400 |
| 2023-01-20 | 29.48 | $30.59 | 5437 |
| 2023-01-19 | 29.37 | $30.22 | 14708 |
| 2023-01-18 | 29.28 | $29.95 | 29800 |
| 2023-01-17 | 29.20 | $30.19 | 15144 |
| 2023-01-13 | 29.10 | $30.28 | 6700 |
| 2023-01-12 | 28.98 | $30.10 | 16306 |
| 2023-01-11 | 28.86 | $30.04 | 35300 |
| 2023-01-10 | 28.73 | $29.90 | 13000 |
| 2023-01-09 | 28.61 | $29.71 | 12926 |
| 2023-01-06 | 28.50 | $29.56 | 10100 |
| 2023-01-05 | 28.38 | $28.96 | 20524 |
| 2023-01-04 | 28.32 | $29.14 | 33014 |
| 2023-01-03 | 28.24 | $28.39 | 28000 |
| 2022-12-30 | 28.22 | $28.18 | 114400 |
| 2022-12-29 | 28.23 | $28.46 | 65400 |
| 2022-12-28 | 28.20 | $28.02 | 28220 |
| 2022-12-27 | 28.22 | $28.47 | 67725 |
| 2022-12-23 | 28.19 | $28.03 | 43835 |
| 2022-12-22 | 28.21 | $28.06 | 59700 |
| 2022-12-21 | 28.23 | $28.30 | 43700 |
| 2022-12-20 | 28.22 | $28.06 | 62700 |
| 2022-12-19 | 28.23 | $28.23 | 62900 |
| 2022-12-16 | 28.24 | $28.27 | 55000 |
| 2022-12-15 | 28.23 | $28.21 | 29802 |
| 2022-12-14 | 28.23 | $28.86 | 20126 |
| 2022-12-13 | 28.17 | $28.79 | 13800 |
| 2022-12-12 | 28.10 | $28.62 | 51700 |
| 2022-12-09 | 28.05 | $28.70 | 76700 |
| 2022-12-08 | 27.98 | $28.78 | 32343 |
| 2022-12-07 | 27.90 | $28.53 | 46500 |
| 2022-12-06 | 27.83 | $28.70 | 20700 |
| 2022-12-05 | 27.74 | $28.76 | 94400 |
| 2022-12-02 | 27.63 | $29.05 | 39332 |
| 2022-12-01 | 27.48 | $28.90 | 113500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.11
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.83
Average
35.22
Maximum
49.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.11 | $46.67 | 17203 |
| 2026-07-22 | 47.20 | $47.04 | 26900 |
| 2026-07-21 | 47.25 | $47.03 | 26532 |
| 2026-07-20 | 47.32 | $45.81 | 41615 |
| 2026-07-17 | 47.54 | $45.93 | 20700 |
| 2026-07-16 | 47.76 | $46.41 | 32200 |
| 2026-07-15 | 47.95 | $47.23 | 23400 |
| 2026-07-14 | 48.08 | $47.44 | 16800 |
| 2026-07-13 | 48.20 | $46.77 | 13300 |
| 2026-07-10 | 48.39 | $48.39 | 11034 |
| 2026-07-09 | 48.43 | $48.07 | 36900 |
| 2026-07-08 | 48.49 | $47.62 | 40100 |
| 2026-07-07 | 48.60 | $47.42 | 40406 |
| 2026-07-06 | 48.72 | $48.77 | 30410 |
| 2026-07-02 | 48.72 | $47.43 | 47300 |
| 2026-07-01 | 48.86 | $47.89 | 18300 |
| 2026-06-30 | 48.98 | $48.88 | 16041 |
| 2026-06-29 | 49.00 | $48.19 | 35400 |
| 2026-06-26 | 49.10 | $47.98 | 39306 |
| 2026-06-25 | 49.23 | $48.43 | 37920 |
| 2026-06-24 | 49.32 | $48.21 | 25900 |
| 2026-06-23 | 49.44 | $48.27 | 39347 |
| 2026-06-22 | 49.55 | $50.97 | 25615 |
| 2026-06-18 | 49.40 | $50.92 | 28100 |
| 2026-06-17 | 49.23 | $49.60 | 41500 |
| 2026-06-16 | 49.18 | $49.84 | 19144 |
| 2026-06-15 | 49.09 | $50.79 | 24700 |
| 2026-06-12 | 48.89 | $49.37 | 18300 |
| 2026-06-11 | 48.84 | $49.12 | 46400 |
| 2026-06-10 | 48.80 | $47.32 | 18843 |
| 2026-06-09 | 48.94 | $47.53 | 48925 |
| 2026-06-08 | 49.07 | $47.82 | 17500 |
| 2026-06-05 | 49.19 | $47.17 | 18430 |
| 2026-06-04 | 49.37 | $49.92 | 23615 |
| 2026-06-03 | 49.29 | $50.14 | 17705 |
| 2026-06-02 | 49.18 | $50.98 | 14734 |
| 2026-06-01 | 48.97 | $50.58 | 14023 |
| 2026-05-29 | 48.79 | $49.68 | 27906 |
| 2026-05-28 | 48.68 | $49.73 | 18539 |
| 2026-05-27 | 48.55 | $49.60 | 47300 |
| 2026-05-26 | 48.42 | $49.99 | 30700 |
| 2026-05-22 | 48.24 | $48.28 | 15700 |
| 2026-05-21 | 48.22 | $48.05 | 19128 |
| 2026-05-20 | 48.21 | $47.77 | 8009 |
| 2026-05-19 | 48.22 | $47.06 | 32025 |
| 2026-05-18 | 48.30 | $47.44 | 14914 |
| 2026-05-15 | 48.34 | $47.62 | 26400 |
| 2026-05-14 | 48.37 | $49.19 | 14931 |
| 2026-05-13 | 48.23 | $49.20 | 23912 |
| 2026-05-12 | 48.08 | $48.30 | 33100 |
| 2026-05-11 | 48.00 | $49.89 | 20700 |
| 2026-05-08 | 47.75 | $49.85 | 16109 |
| 2026-05-07 | 47.49 | $48.79 | 20708 |
| 2026-05-06 | 47.30 | $49.32 | 20215 |
| 2026-05-05 | 47.05 | $48.20 | 18300 |
| 2026-05-04 | 46.87 | $47.37 | 18903 |
| 2026-05-01 | 46.75 | $47.54 | 33200 |
| 2026-04-30 | 46.59 | $47.61 | 22000 |
| 2026-04-29 | 46.40 | $46.48 | 28200 |
| 2026-04-28 | 46.30 | $46.72 | 30036 |
| 2026-04-27 | 46.14 | $47.05 | 19404 |
| 2026-04-24 | 45.93 | $47.26 | 19907 |
| 2026-04-23 | 45.67 | $46.43 | 28331 |
| 2026-04-22 | 45.48 | $47.27 | 11000 |
| 2026-04-21 | 45.18 | $46.49 | 26000 |
| 2026-04-20 | 44.93 | $47.13 | 17134 |
| 2026-04-17 | 44.60 | $47.47 | 13900 |
| 2026-04-16 | 44.22 | $46.49 | 30740 |
| 2026-04-15 | 43.91 | $46.30 | 26300 |
| 2026-04-14 | 43.61 | $46.35 | 13705 |
| 2026-04-13 | 43.29 | $45.57 | 18800 |
| 2026-04-10 | 43.03 | $45.02 | 18507 |
| 2026-04-09 | 42.80 | $44.92 | 16504 |
| 2026-04-08 | 42.59 | $44.99 | 14300 |
| 2026-04-07 | 42.35 | $42.67 | 25300 |
| 2026-04-06 | 42.35 | $42.52 | 32100 |
| 2026-04-02 | 42.36 | $42.31 | 16823 |
| 2026-04-01 | 42.40 | $42.72 | 13644 |
| 2026-03-31 | 42.40 | $42.37 | 19022 |
| 2026-03-30 | 42.44 | $41.03 | 31725 |
| 2026-03-27 | 42.63 | $41.24 | 26014 |
| 2026-03-26 | 42.82 | $41.48 | 24800 |
| 2026-03-25 | 43.02 | $42.91 | 18118 |
| 2026-03-24 | 43.10 | $42.29 | 27800 |
| 2026-03-23 | 43.26 | $42.86 | 22600 |
| 2026-03-20 | 43.38 | $41.64 | 22400 |
| 2026-03-19 | 43.64 | $43.09 | 19032 |
| 2026-03-18 | 43.77 | $42.96 | 25110 |
| 2026-03-17 | 43.94 | $43.61 | 20900 |
| 2026-03-16 | 44.04 | $43.34 | 38700 |
| 2026-03-13 | 44.19 | $42.36 | 10841 |
| 2026-03-12 | 44.44 | $42.45 | 35732 |
| 2026-03-11 | 44.70 | $43.88 | 24748 |
| 2026-03-10 | 44.84 | $43.62 | 22600 |
| 2026-03-09 | 45.00 | $43.68 | 24630 |
| 2026-03-06 | 45.17 | $42.80 | 18510 |
| 2026-03-05 | 45.42 | $43.18 | 30231 |
| 2026-03-04 | 45.65 | $43.93 | 27900 |
| 2026-03-03 | 45.80 | $43.60 | 31700 |
| 2026-03-02 | 45.99 | $45.66 | 37700 |
| 2026-02-27 | 45.98 | $46.49 | 27600 |
| 2026-02-26 | 45.88 | $46.42 | 20600 |
| 2026-02-25 | 45.79 | $47.15 | 29317 |
| 2026-02-24 | 45.61 | $46.62 | 25909 |
| 2026-02-23 | 45.48 | $46.07 | 52000 |
| 2026-02-20 | 45.38 | $46.57 | 39523 |
| 2026-02-19 | 45.23 | $45.69 | 12216 |
| 2026-02-18 | 45.15 | $45.73 | 15912 |
| 2026-02-17 | 45.05 | $45.73 | 24502 |
| 2026-02-13 | 44.94 | $45.65 | 24100 |
| 2026-02-12 | 44.83 | $45.43 | 16800 |
| 2026-02-11 | 44.72 | $46.04 | 19900 |
| 2026-02-10 | 44.55 | $45.32 | 40401 |
| 2026-02-09 | 44.44 | $45.37 | 26300 |
| 2026-02-06 | 44.30 | $44.95 | 16000 |
| 2026-02-05 | 44.20 | $43.99 | 27600 |
| 2026-02-04 | 44.18 | $44.26 | 33923 |
| 2026-02-03 | 44.13 | $44.59 | 31700 |
| 2026-02-02 | 44.05 | $44.43 | 18900 |
| 2026-01-30 | 43.96 | $44.36 | 18205 |
| 2026-01-29 | 43.87 | $44.97 | 17800 |
| 2026-01-28 | 43.71 | $45.25 | 21201 |
| 2026-01-27 | 43.50 | $45.00 | 29200 |
| 2026-01-26 | 43.29 | $44.23 | 25700 |
| 2026-01-23 | 43.15 | $44.15 | 30900 |
| 2026-01-22 | 43.00 | $43.90 | 56600 |
| 2026-01-21 | 42.87 | $43.52 | 38923 |
| 2026-01-20 | 42.75 | $42.91 | 31037 |
| 2026-01-16 | 42.69 | $43.28 | 21900 |
| 2026-01-15 | 42.57 | $43.45 | 20845 |
| 2026-01-14 | 42.43 | $43.18 | 19846 |
| 2026-01-13 | 42.30 | $43.05 | 61700 |
| 2026-01-12 | 42.17 | $43.40 | 37300 |
| 2026-01-09 | 42.00 | $42.87 | 35818 |
| 2026-01-08 | 41.88 | $42.63 | 30400 |
| 2026-01-07 | 41.77 | $42.75 | 19833 |
| 2026-01-06 | 41.64 | $42.97 | 20005 |
| 2026-01-05 | 41.49 | $42.71 | 56500 |
| 2026-01-02 | 41.35 | $42.40 | 29700 |
| 2025-12-31 | 41.23 | $41.48 | 79447 |
| 2025-12-30 | 41.20 | $41.59 | 31848 |
| 2025-12-29 | 41.16 | $41.48 | 37200 |
| 2025-12-26 | 41.13 | $41.63 | 41909 |
| 2025-12-24 | 41.08 | $41.41 | 20627 |
| 2025-12-23 | 41.05 | $41.39 | 27230 |
| 2025-12-22 | 41.01 | $41.17 | 38842 |
| 2025-12-19 | 41.00 | $41.00 | 29400 |
| 2025-12-18 | 40.99 | $40.64 | 48936 |
| 2025-12-17 | 41.03 | $40.32 | 54508 |
| 2025-12-16 | 41.09 | $40.54 | 47927 |
| 2025-12-15 | 41.14 | $41.06 | 17104 |
| 2025-12-12 | 41.14 | $41.02 | 25041 |
| 2025-12-11 | 41.15 | $41.40 | 18300 |
| 2025-12-10 | 41.12 | $41.50 | 16500 |
| 2025-12-09 | 41.09 | $41.20 | 36200 |
| 2025-12-08 | 41.10 | $41.26 | 28000 |
| 2025-12-05 | 41.09 | $41.36 | 114748 |
| 2025-12-04 | 41.08 | $41.15 | 35129 |
| 2025-12-03 | 41.09 | $41.20 | 32048 |
| 2025-12-02 | 41.10 | $41.17 | 28210 |
| 2025-12-01 | 41.11 | $41.13 | 8900 |
| 2025-11-28 | 41.13 | $41.22 | 8700 |
| 2025-11-26 | 41.14 | $41.06 | 26700 |
| 2025-11-25 | 41.18 | $40.80 | 29907 |
| 2025-11-24 | 41.25 | $40.67 | 50105 |
| 2025-11-21 | 41.34 | $40.21 | 21333 |
| 2025-11-20 | 41.48 | $40.26 | 36800 |
| 2025-11-19 | 41.63 | $40.92 | 43300 |
| 2025-11-18 | 41.71 | $40.89 | 22144 |
| 2025-11-17 | 41.80 | $41.34 | 34000 |
| 2025-11-14 | 41.85 | $41.76 | 11300 |
| 2025-11-13 | 41.86 | $41.78 | 13839 |
| 2025-11-12 | 41.86 | $42.14 | 19400 |
| 2025-11-11 | 41.82 | $42.07 | 18000 |
| 2025-11-10 | 41.79 | $41.94 | 23015 |
| 2025-11-07 | 41.76 | $41.35 | 26208 |
| 2025-11-06 | 41.78 | $41.37 | 59000 |
| 2025-11-05 | 41.80 | $41.86 | 31414 |
| 2025-11-04 | 41.77 | $41.30 | 21400 |
| 2025-11-03 | 41.79 | $42.06 | 18448 |
| 2025-10-31 | 41.75 | $41.94 | 16900 |
| 2025-10-30 | 41.71 | $41.94 | 22026 |
| 2025-10-29 | 41.66 | $42.48 | 23000 |
| 2025-10-28 | 41.57 | $42.37 | 56325 |
| 2025-10-27 | 41.47 | $42.39 | 45427 |
| 2025-10-24 | 41.37 | $42.01 | 31121 |
| 2025-10-23 | 41.29 | $41.76 | 33300 |
| 2025-10-22 | 41.24 | $41.35 | 41220 |
| 2025-10-21 | 41.22 | $41.48 | 35800 |
| 2025-10-20 | 41.18 | $41.67 | 20000 |
| 2025-10-17 | 41.13 | $41.23 | 25900 |
| 2025-10-16 | 41.12 | $41.42 | 25100 |
| 2025-10-15 | 41.09 | $41.15 | 28405 |
| 2025-10-14 | 41.09 | $40.54 | 41200 |
| 2025-10-13 | 41.15 | $41.02 | 32200 |
| 2025-10-10 | 41.17 | $39.89 | 36422 |
| 2025-10-09 | 41.31 | $41.36 | 53700 |
| 2025-10-08 | 41.30 | $41.80 | 84316 |
| 2025-10-07 | 41.24 | $41.57 | 61200 |
| 2025-10-06 | 41.21 | $41.65 | 29500 |
| 2025-10-03 | 41.15 | $41.43 | 57227 |
| 2025-10-02 | 41.12 | $41.39 | 13600 |
| 2025-10-01 | 41.07 | $41.33 | 23300 |
| 2025-09-30 | 41.03 | $41.09 | 27806 |
| 2025-09-29 | 41.00 | $40.88 | 14826 |
| 2025-09-26 | 40.99 | $40.55 | 21231 |
| 2025-09-25 | 41.00 | $40.60 | 66700 |
| 2025-09-24 | 41.00 | $40.93 | 126524 |
| 2025-09-23 | 40.97 | $40.99 | 38900 |
| 2025-09-22 | 40.93 | $41.47 | 21243 |
| 2025-09-19 | 40.83 | $41.33 | 93102 |
| 2025-09-18 | 40.74 | $41.51 | 38310 |
| 2025-09-17 | 40.62 | $41.70 | 36300 |
| 2025-09-16 | 40.47 | $41.54 | 62500 |
| 2025-09-15 | 40.33 | $41.32 | 40600 |
| 2025-09-12 | 40.20 | $41.20 | 40100 |
| 2025-09-11 | 40.07 | $41.19 | 29539 |
| 2025-09-10 | 39.94 | $40.89 | 91800 |
| 2025-09-09 | 39.82 | $40.54 | 41500 |
| 2025-09-08 | 39.73 | $40.34 | 104240 |
| 2025-09-05 | 39.66 | $39.98 | 21200 |
| 2025-09-04 | 39.61 | $39.52 | 26100 |
| 2025-09-03 | 39.61 | $39.66 | 21700 |
| 2025-09-02 | 39.59 | $39.58 | 21700 |
| 2025-08-29 | 39.57 | $39.70 | 17300 |
| 2025-08-28 | 39.53 | $39.85 | 22700 |
| 2025-08-27 | 39.46 | $39.63 | 21506 |
| 2025-08-26 | 39.42 | $39.82 | 77218 |
| 2025-08-25 | 39.34 | $39.93 | 58441 |
| 2025-08-22 | 39.26 | $40.01 | 139800 |
| 2025-08-21 | 39.16 | $39.35 | 25111 |
| 2025-08-20 | 39.12 | $39.31 | 32131 |
| 2025-08-19 | 39.08 | $39.36 | 23807 |
| 2025-08-18 | 39.04 | $39.70 | 12600 |
| 2025-08-15 | 38.96 | $39.34 | 14200 |
| 2025-08-14 | 38.91 | $39.37 | 31100 |
| 2025-08-13 | 38.86 | $39.66 | 29508 |
| 2025-08-12 | 38.77 | $39.36 | 52901 |
| 2025-08-11 | 38.70 | $38.87 | 36300 |
| 2025-08-08 | 38.68 | $39.09 | 29500 |
| 2025-08-07 | 38.64 | $39.03 | 16538 |
| 2025-08-06 | 38.59 | $38.88 | 28500 |
| 2025-08-05 | 38.56 | $38.60 | 22317 |
| 2025-08-04 | 38.55 | $38.38 | 38300 |
| 2025-08-01 | 38.56 | $37.94 | 33600 |
| 2025-07-31 | 38.61 | $38.13 | 14000 |
| 2025-07-30 | 38.64 | $38.48 | 53200 |
| 2025-07-29 | 38.64 | $38.75 | 34100 |
| 2025-07-28 | 38.61 | $38.65 | 14800 |
| 2025-07-25 | 38.59 | $38.89 | 27815 |
| 2025-07-24 | 38.54 | $38.90 | 21300 |
| 2025-07-23 | 38.48 | $39.23 | 41000 |
| 2025-07-22 | 38.38 | $38.87 | 54300 |
| 2025-07-21 | 38.31 | $38.91 | 13200 |
| 2025-07-18 | 38.22 | $38.64 | 30846 |
| 2025-07-17 | 38.15 | $38.70 | 16927 |
| 2025-07-16 | 38.07 | $38.56 | 44123 |
| 2025-07-15 | 37.99 | $38.33 | 39100 |
| 2025-07-14 | 37.93 | $38.13 | 23800 |
| 2025-07-11 | 37.89 | $38.00 | 39746 |
| 2025-07-10 | 37.86 | $38.13 | 23800 |
| 2025-07-09 | 37.81 | $38.08 | 26318 |
| 2025-07-08 | 37.76 | $38.12 | 31020 |
| 2025-07-07 | 37.70 | $37.87 | 38700 |
| 2025-07-03 | 37.66 | $38.44 | 14602 |
| 2025-07-02 | 37.56 | $38.19 | 53916 |
| 2025-07-01 | 37.47 | $38.09 | 121400 |
| 2025-06-30 | 37.38 | $38.06 | 26343 |
| 2025-06-27 | 37.28 | $37.65 | 15700 |
| 2025-06-26 | 37.21 | $37.92 | 29700 |
| 2025-06-25 | 37.11 | $37.68 | 46800 |
| 2025-06-24 | 37.02 | $37.63 | 30746 |
| 2025-06-23 | 36.93 | $37.21 | 16900 |
| 2025-06-20 | 36.87 | $36.60 | 20429 |
| 2025-06-18 | 36.87 | $36.88 | 26000 |
| 2025-06-17 | 36.83 | $37.05 | 42301 |
| 2025-06-16 | 36.78 | $37.40 | 18035 |
| 2025-06-13 | 36.68 | $37.04 | 17901 |
| 2025-06-12 | 36.61 | $37.59 | 18222 |
| 2025-06-11 | 36.48 | $37.52 | 17242 |
| 2025-06-10 | 36.35 | $37.39 | 28924 |
| 2025-06-09 | 36.22 | $37.16 | 21606 |
| 2025-06-06 | 36.10 | $36.89 | 31541 |
| 2025-06-05 | 36.00 | $36.65 | 42000 |
| 2025-06-04 | 35.90 | $36.55 | 27202 |
| 2025-06-03 | 35.81 | $35.93 | 66741 |
| 2025-06-02 | 35.78 | $35.99 | 32113 |
| 2025-05-30 | 35.73 | $35.60 | 12300 |
| 2025-05-29 | 35.72 | $36.09 | 21300 |
| 2025-05-28 | 35.64 | $35.87 | 55200 |
| 2025-05-27 | 35.58 | $36.02 | 37700 |
| 2025-05-23 | 35.50 | $35.92 | 14246 |
| 2025-05-22 | 35.41 | $35.86 | 20600 |
| 2025-05-21 | 35.32 | $35.84 | 28100 |
| 2025-05-20 | 35.21 | $35.99 | 19600 |
| 2025-05-19 | 35.08 | $35.97 | 13600 |
| 2025-05-16 | 34.94 | $35.71 | 23900 |
| 2025-05-15 | 34.80 | $35.78 | 24507 |
| 2025-05-14 | 34.64 | $35.82 | 16600 |
| 2025-05-13 | 34.46 | $35.50 | 22900 |
| 2025-05-12 | 34.30 | $35.46 | 26100 |
| 2025-05-09 | 34.13 | $34.82 | 26200 |
| 2025-05-08 | 34.00 | $34.48 | 17400 |
| 2025-05-07 | 33.89 | $34.52 | 25400 |
| 2025-05-06 | 33.76 | $34.91 | 160405 |
| 2025-05-05 | 33.57 | $35.14 | 13700 |
| 2025-05-02 | 33.33 | $34.96 | 41032 |
| 2025-05-01 | 33.11 | $33.96 | 11624 |
| 2025-04-30 | 32.99 | $33.88 | 6800 |
| 2025-04-29 | 32.87 | $33.95 | 35149 |
| 2025-04-28 | 32.74 | $33.61 | 40200 |
| 2025-04-25 | 32.65 | $33.68 | 19800 |
| 2025-04-24 | 32.55 | $33.76 | 10803 |
| 2025-04-23 | 32.45 | $33.35 | 16612 |
| 2025-04-22 | 32.39 | $32.94 | 18711 |
| 2025-04-21 | 32.39 | $32.51 | 46200 |
| 2025-04-17 | 32.43 | $32.59 | 29747 |
| 2025-04-16 | 32.47 | $32.39 | 75546 |
| 2025-04-15 | 32.55 | $32.71 | 24700 |
| 2025-04-14 | 32.61 | $32.56 | 62900 |
| 2025-04-11 | 32.69 | $32.29 | 32035 |
| 2025-04-10 | 32.81 | $31.36 | 39500 |
| 2025-04-09 | 33.04 | $31.83 | 84519 |
| 2025-04-08 | 33.22 | $29.79 | 135500 |
| 2025-04-07 | 33.63 | $30.46 | 386618 |
| 2025-04-04 | 33.98 | $31.59 | 152925 |
| 2025-04-03 | 34.24 | $33.32 | 44603 |
| 2025-04-02 | 34.34 | $34.01 | 21604 |
| 2025-04-01 | 34.38 | $33.87 | 22830 |
| 2025-03-31 | 34.43 | $33.68 | 26800 |
| 2025-03-28 | 34.49 | $33.91 | 25112 |
| 2025-03-27 | 34.54 | $34.54 | 23500 |
| 2025-03-26 | 34.52 | $34.37 | 21100 |
| 2025-03-25 | 34.52 | $34.57 | 30800 |
| 2025-03-24 | 34.49 | $34.76 | 19219 |
| 2025-03-21 | 34.45 | $34.54 | 25500 |
| 2025-03-20 | 34.44 | $34.76 | 28900 |
| 2025-03-19 | 34.40 | $35.07 | 29200 |
| 2025-03-18 | 34.33 | $35.06 | 19912 |
| 2025-03-17 | 34.26 | $35.11 | 22300 |
| 2025-03-14 | 34.18 | $34.60 | 20729 |
| 2025-03-13 | 34.15 | $33.94 | 51549 |
| 2025-03-12 | 34.19 | $34.14 | 26735 |
| 2025-03-11 | 34.20 | $34.00 | 15613 |
| 2025-03-10 | 34.23 | $33.75 | 33100 |
| 2025-03-07 | 34.28 | $34.44 | 18706 |
| 2025-03-06 | 34.27 | $34.40 | 24300 |
| 2025-03-05 | 34.25 | $34.55 | 28010 |
| 2025-03-04 | 34.21 | $33.66 | 31700 |
| 2025-03-03 | 34.26 | $33.32 | 42520 |
| 2025-02-28 | 34.34 | $33.58 | 26700 |
| 2025-02-27 | 34.40 | $34.13 | 10424 |
| 2025-02-26 | 34.40 | $34.74 | 18200 |
| 2025-02-25 | 34.33 | $34.40 | 28200 |
| 2025-02-24 | 34.29 | $34.49 | 27000 |
| 2025-02-21 | 34.24 | $34.87 | 18400 |
| 2025-02-20 | 34.15 | $34.98 | 22300 |
| 2025-02-19 | 34.03 | $34.67 | 15500 |
| 2025-02-18 | 33.94 | $34.75 | 30400 |
| 2025-02-14 | 33.84 | $34.56 | 23936 |
| 2025-02-13 | 33.74 | $34.39 | 28200 |
| 2025-02-12 | 33.65 | $34.16 | 39800 |
| 2025-02-11 | 33.58 | $33.97 | 17418 |
| 2025-02-10 | 33.51 | $34.15 | 19700 |
| 2025-02-07 | 33.42 | $33.82 | 19830 |
| 2025-02-06 | 33.36 | $33.84 | 56600 |
| 2025-02-05 | 33.29 | $33.62 | 22914 |
| 2025-02-04 | 33.24 | $33.67 | 23600 |
| 2025-02-03 | 33.18 | $33.15 | 64843 |
| 2025-01-31 | 33.17 | $33.36 | 39200 |
| 2025-01-30 | 33.15 | $33.68 | 18900 |
| 2025-01-29 | 33.08 | $33.24 | 44123 |
| 2025-01-28 | 33.07 | $33.24 | 35500 |
| 2025-01-27 | 33.05 | $33.02 | 66200 |
| 2025-01-24 | 33.06 | $33.63 | 27000 |
| 2025-01-23 | 33.00 | $33.42 | 56942 |
| 2025-01-22 | 32.97 | $33.39 | 54038 |
| 2025-01-21 | 32.94 | $33.34 | 72710 |
| 2025-01-17 | 32.92 | $33.08 | 43500 |
| 2025-01-16 | 32.93 | $32.78 | 81100 |
| 2025-01-15 | 32.96 | $32.77 | 154500 |
| 2025-01-14 | 33.01 | $32.45 | 129900 |
| 2025-01-13 | 33.10 | $32.08 | 80702 |
| 2025-01-10 | 33.23 | $32.30 | 33112 |
| 2025-01-08 | 33.35 | $32.99 | 33645 |
| 2025-01-07 | 33.42 | $33.16 | 45200 |
| 2025-01-06 | 33.47 | $33.28 | 27900 |
| 2025-01-03 | 33.51 | $33.18 | 32000 |
| 2025-01-02 | 33.57 | $33.01 | 44500 |
| 2024-12-31 | 33.65 | $33.13 | 35913 |
| 2024-12-30 | 33.72 | $33.19 | 75200 |
| 2024-12-27 | 33.78 | $33.41 | 45502 |
| 2024-12-26 | 33.83 | $33.56 | 34014 |
| 2024-12-24 | 33.86 | $33.69 | 35500 |
| 2024-12-23 | 33.88 | $33.58 | 102126 |
| 2024-12-20 | 33.91 | $33.49 | 88800 |
| 2024-12-19 | 33.95 | $33.44 | 66600 |
| 2024-12-18 | 34.00 | $33.19 | 48442 |
| 2024-12-17 | 34.07 | $33.86 | 32417 |
| 2024-12-16 | 34.08 | $34.08 | 30424 |
| 2024-12-13 | 34.06 | $34.23 | 22121 |
| 2024-12-12 | 34.02 | $34.28 | 27603 |
| 2024-12-11 | 33.98 | $34.44 | 23000 |
| 2024-12-10 | 33.91 | $34.22 | 27700 |
| 2024-12-09 | 33.87 | $34.73 | 65143 |
| 2024-12-06 | 33.78 | $34.13 | 18629 |
| 2024-12-05 | 33.75 | $34.11 | 19530 |
| 2024-12-04 | 33.72 | $33.90 | 40000 |
| 2024-12-03 | 33.72 | $33.97 | 34000 |
| 2024-12-02 | 33.72 | $33.83 | 21000 |
| 2024-11-29 | 33.73 | $33.67 | 19832 |
| 2024-11-27 | 33.76 | $33.63 | 26749 |
| 2024-11-26 | 33.80 | $33.55 | 53400 |
| 2024-11-25 | 33.85 | $33.67 | 51122 |
| 2024-11-22 | 33.90 | $33.57 | 23000 |
| 2024-11-21 | 33.96 | $33.56 | 26521 |
| 2024-11-20 | 34.03 | $33.69 | 44600 |
| 2024-11-19 | 34.09 | $33.70 | 25200 |
| 2024-11-18 | 34.15 | $33.60 | 37610 |
| 2024-11-15 | 34.24 | $33.29 | 31300 |
| 2024-11-14 | 34.36 | $33.32 | 22619 |
| 2024-11-13 | 34.48 | $33.54 | 51807 |
| 2024-11-12 | 34.60 | $33.66 | 48300 |
| 2024-11-11 | 34.70 | $34.28 | 14336 |
| 2024-11-08 | 34.76 | $34.51 | 21135 |
| 2024-11-07 | 34.80 | $35.46 | 23700 |
| 2024-11-06 | 34.75 | $34.69 | 16232 |
| 2024-11-05 | 34.78 | $34.92 | 16500 |
| 2024-11-04 | 34.78 | $34.50 | 23842 |
| 2024-11-01 | 34.84 | $34.42 | 18713 |
| 2024-10-31 | 34.92 | $34.26 | 15813 |
| 2024-10-30 | 35.03 | $34.52 | 22645 |
| 2024-10-29 | 35.12 | $34.67 | 17448 |
| 2024-10-28 | 35.20 | $34.83 | 24524 |
| 2024-10-25 | 35.26 | $34.69 | 9820 |
| 2024-10-24 | 35.35 | $34.78 | 20135 |
| 2024-10-23 | 35.44 | $34.80 | 19200 |
| 2024-10-22 | 35.52 | $35.04 | 17429 |
| 2024-10-21 | 35.58 | $35.09 | 18200 |
| 2024-10-18 | 35.63 | $35.26 | 31018 |
| 2024-10-17 | 35.67 | $34.86 | 41726 |
| 2024-10-16 | 35.73 | $35.30 | 19448 |
| 2024-10-15 | 35.75 | $34.92 | 19226 |
| 2024-10-14 | 35.79 | $35.79 | 16041 |
| 2024-10-11 | 35.74 | $35.79 | 15300 |
| 2024-10-10 | 35.69 | $35.58 | 33500 |
| 2024-10-09 | 35.64 | $35.46 | 39300 |
| 2024-10-08 | 35.59 | $35.67 | 34144 |
| 2024-10-07 | 35.51 | $36.65 | 6900 |
| 2024-10-04 | 35.33 | $37.40 | 15400 |
| 2024-10-03 | 35.04 | $35.78 | 17002 |
| 2024-10-02 | 34.91 | $36.60 | 71000 |
| 2024-10-01 | 34.68 | $35.96 | 34600 |
| 2024-09-30 | 34.50 | $35.42 | 17731 |
| 2024-09-27 | 34.36 | $36.05 | 22500 |
| 2024-09-26 | 34.15 | $36.08 | 12800 |
| 2024-09-25 | 33.94 | $34.82 | 20000 |
| 2024-09-24 | 33.83 | $35.28 | 22921 |
| 2024-09-23 | 33.68 | $34.23 | 20817 |
| 2024-09-20 | 33.63 | $34.04 | 32300 |
| 2024-09-19 | 33.60 | $34.21 | 66300 |
| 2024-09-18 | 33.55 | $33.48 | 29846 |
| 2024-09-17 | 33.57 | $33.49 | 48000 |
| 2024-09-16 | 33.60 | $33.87 | 17200 |
| 2024-09-13 | 33.60 | $33.67 | 18026 |
| 2024-09-12 | 33.61 | $33.53 | 9900 |
| 2024-09-11 | 33.63 | $33.19 | 20300 |
| 2024-09-10 | 33.69 | $33.10 | 38900 |
| 2024-09-09 | 33.76 | $33.21 | 22800 |
| 2024-09-06 | 33.81 | $32.92 | 22603 |
| 2024-09-05 | 33.89 | $33.56 | 50300 |
| 2024-09-04 | 33.91 | $33.51 | 19128 |
| 2024-09-03 | 33.92 | $33.62 | 27400 |
| 2024-08-30 | 33.91 | $34.03 | 49900 |
| 2024-08-29 | 33.85 | $34.04 | 26000 |
| 2024-08-28 | 33.79 | $33.93 | 21200 |
| 2024-08-27 | 33.74 | $34.13 | 19600 |
| 2024-08-26 | 33.67 | $34.02 | 17403 |
| 2024-08-23 | 33.60 | $34.32 | 8100 |
| 2024-08-22 | 33.51 | $33.92 | 18803 |
| 2024-08-21 | 33.44 | $34.29 | 16000 |
| 2024-08-20 | 33.34 | $34.08 | 43700 |
| 2024-08-19 | 33.25 | $35.06 | 34740 |
| 2024-08-16 | 33.06 | $33.98 | 29000 |
| 2024-08-15 | 32.98 | $33.57 | 15900 |
| 2024-08-14 | 32.93 | $33.26 | 17200 |
| 2024-08-13 | 32.92 | $33.39 | 11600 |
| 2024-08-12 | 32.90 | $33.11 | 34100 |
| 2024-08-09 | 32.92 | $32.93 | 18008 |
| 2024-08-08 | 32.96 | $32.80 | 24641 |
| 2024-08-07 | 33.02 | $32.02 | 22500 |
| 2024-08-06 | 33.17 | $31.64 | 72300 |
| 2024-08-05 | 33.37 | $31.75 | 38600 |
| 2024-08-02 | 33.57 | $32.84 | 44300 |
| 2024-08-01 | 33.67 | $33.31 | 29112 |
| 2024-07-31 | 33.73 | $33.85 | 19826 |
| 2024-07-30 | 33.73 | $33.21 | 17500 |
| 2024-07-29 | 33.80 | $33.30 | 15200 |
| 2024-07-26 | 33.87 | $33.44 | 14512 |
| 2024-07-25 | 33.91 | $33.09 | 13900 |
| 2024-07-24 | 34.00 | $33.12 | 27147 |
| 2024-07-23 | 34.08 | $33.59 | 58900 |
| 2024-07-22 | 34.12 | $33.75 | 18509 |
| 2024-07-19 | 34.14 | $33.59 | 8830 |
| 2024-07-18 | 34.17 | $33.89 | 23700 |
| 2024-07-17 | 34.18 | $34.23 | 13200 |
| 2024-07-16 | 34.15 | $34.68 | 17400 |
| 2024-07-15 | 34.08 | $34.47 | 19102 |
| 2024-07-12 | 34.02 | $34.80 | 12629 |
| 2024-07-11 | 33.92 | $34.66 | 11311 |
| 2024-07-10 | 33.83 | $34.46 | 17300 |
| 2024-07-09 | 33.75 | $34.29 | 7600 |
| 2024-07-08 | 33.68 | $34.10 | 6500 |
| 2024-07-05 | 33.63 | $34.17 | 14400 |
| 2024-07-03 | 33.56 | $34.00 | 13944 |
| 2024-07-02 | 33.51 | $33.65 | 27501 |
| 2024-07-01 | 33.48 | $33.59 | 23400 |
| 2024-06-28 | 33.47 | $33.46 | 11100 |
| 2024-06-27 | 33.46 | $33.27 | 22432 |
| 2024-06-26 | 33.47 | $33.40 | 30032 |
| 2024-06-25 | 33.47 | $33.50 | 15800 |
| 2024-06-24 | 33.46 | $33.60 | 30436 |
| 2024-06-21 | 33.44 | $33.57 | 17448 |
| 2024-06-20 | 33.43 | $33.64 | 36815 |
| 2024-06-18 | 33.41 | $33.76 | 17200 |
| 2024-06-17 | 33.38 | $33.76 | 17349 |
| 2024-06-14 | 33.35 | $33.57 | 21500 |
| 2024-06-13 | 33.35 | $33.40 | 20204 |
| 2024-06-12 | 33.36 | $33.46 | 14500 |
| 2024-06-11 | 33.37 | $33.18 | 36424 |
| 2024-06-10 | 33.41 | $33.32 | 18100 |
| 2024-06-07 | 33.43 | $33.12 | 6533 |
| 2024-06-06 | 33.48 | $33.35 | 25400 |
| 2024-06-05 | 33.50 | $33.26 | 38200 |
| 2024-06-04 | 33.53 | $32.80 | 24826 |
| 2024-06-03 | 33.60 | $33.28 | 22602 |
| 2024-05-31 | 33.63 | $32.97 | 23500 |
| 2024-05-30 | 33.69 | $33.29 | 125518 |
| 2024-05-29 | 33.72 | $33.33 | 12534 |
| 2024-05-28 | 33.74 | $33.74 | 26318 |
| 2024-05-24 | 33.71 | $33.75 | 31100 |
| 2024-05-23 | 33.68 | $33.56 | 17923 |
| 2024-05-22 | 33.65 | $33.90 | 25240 |
| 2024-05-21 | 33.59 | $34.00 | 52700 |
| 2024-05-20 | 33.50 | $34.24 | 15000 |
| 2024-05-17 | 33.38 | $34.31 | 15100 |
| 2024-05-16 | 33.24 | $34.14 | 9600 |
| 2024-05-15 | 33.10 | $34.02 | 7800 |
| 2024-05-14 | 32.96 | $33.65 | 20700 |
| 2024-05-13 | 32.84 | $33.48 | 33335 |
| 2024-05-10 | 32.74 | $33.28 | 9937 |
| 2024-05-09 | 32.64 | $33.22 | 9700 |
| 2024-05-08 | 32.54 | $33.17 | 9144 |
| 2024-05-07 | 32.45 | $33.19 | 11929 |
| 2024-05-06 | 32.35 | $33.39 | 16046 |
| 2024-05-03 | 32.23 | $33.37 | 7300 |
| 2024-05-02 | 32.11 | $33.14 | 18115 |
| 2024-05-01 | 32.01 | $32.34 | 25448 |
| 2024-04-30 | 31.98 | $32.34 | 22600 |
| 2024-04-29 | 31.95 | $32.70 | 15300 |
| 2024-04-26 | 31.89 | $32.39 | 17000 |
| 2024-04-25 | 31.85 | $32.01 | 7500 |
| 2024-04-24 | 31.85 | $31.93 | 15400 |
| 2024-04-23 | 31.86 | $31.76 | 30800 |
| 2024-04-22 | 31.89 | $31.57 | 14800 |
| 2024-04-19 | 31.94 | $31.29 | 33814 |
| 2024-04-18 | 32.02 | $31.44 | 55947 |
| 2024-04-17 | 32.09 | $31.31 | 21300 |
| 2024-04-16 | 32.17 | $31.23 | 20900 |
| 2024-04-15 | 32.27 | $31.63 | 25100 |
| 2024-04-12 | 32.33 | $31.92 | 19237 |
| 2024-04-11 | 32.36 | $32.50 | 30330 |
| 2024-04-10 | 32.34 | $32.37 | 35709 |
| 2024-04-09 | 32.33 | $32.77 | 19747 |
| 2024-04-08 | 32.27 | $32.54 | 26900 |
| 2024-04-05 | 32.24 | $32.43 | 29014 |
| 2024-04-04 | 32.22 | $32.34 | 72700 |
| 2024-04-03 | 32.20 | $32.43 | 49845 |
| 2024-04-02 | 32.17 | $32.38 | 43800 |
| 2024-04-01 | 32.14 | $32.34 | 58316 |
| 2024-03-28 | 32.12 | $32.20 | 18400 |
| 2024-03-27 | 32.11 | $32.08 | 30748 |
| 2024-03-26 | 32.10 | $32.04 | 49500 |
| 2024-03-25 | 32.10 | $32.13 | 16614 |
| 2024-03-22 | 32.08 | $32.10 | 81800 |
| 2024-03-21 | 32.07 | $32.29 | 18300 |
| 2024-03-20 | 32.04 | $32.29 | 21110 |
| 2024-03-19 | 32.00 | $31.92 | 19200 |
| 2024-03-18 | 32.00 | $32.09 | 21700 |
| 2024-03-15 | 31.97 | $32.01 | 85244 |
| 2024-03-14 | 31.96 | $32.11 | 211548 |
| 2024-03-13 | 31.92 | $32.26 | 65400 |
| 2024-03-12 | 31.87 | $32.39 | 42130 |
| 2024-03-11 | 31.79 | $32.12 | 35300 |
| 2024-03-08 | 31.74 | $32.04 | 29826 |
| 2024-03-07 | 31.69 | $32.09 | 26600 |
| 2024-03-06 | 31.63 | $32.01 | 21026 |
| 2024-03-05 | 31.57 | $31.59 | 45100 |
| 2024-03-04 | 31.55 | $31.84 | 33939 |
| 2024-03-01 | 31.50 | $31.98 | 20200 |
| 2024-02-29 | 31.42 | $31.57 | 48700 |
| 2024-02-28 | 31.38 | $31.45 | 25700 |
| 2024-02-27 | 31.35 | $31.79 | 44500 |
| 2024-02-26 | 31.28 | $31.68 | 36124 |
| 2024-02-23 | 31.21 | $31.86 | 41400 |
| 2024-02-22 | 31.12 | $31.77 | 15401 |
| 2024-02-21 | 31.03 | $31.56 | 28100 |
| 2024-02-20 | 30.95 | $31.48 | 17000 |
| 2024-02-16 | 30.88 | $31.49 | 9700 |
| 2024-02-15 | 30.79 | $31.21 | 36440 |
| 2024-02-14 | 30.73 | $31.07 | 12800 |
| 2024-02-13 | 30.68 | $30.60 | 18335 |
| 2024-02-12 | 30.66 | $31.23 | 13025 |
| 2024-02-09 | 30.59 | $31.06 | 17139 |
| 2024-02-08 | 30.53 | $30.93 | 20400 |
| 2024-02-07 | 30.48 | $31.06 | 54805 |
| 2024-02-06 | 30.42 | $31.06 | 27342 |
| 2024-02-05 | 30.36 | $30.38 | 35031 |
| 2024-02-02 | 30.36 | $30.38 | 21729 |
| 2024-02-01 | 30.37 | $30.53 | 21300 |
| 2024-01-31 | 30.36 | $30.23 | 10043 |
| 2024-01-30 | 30.39 | $30.32 | 28819 |
| 2024-01-29 | 30.42 | $30.52 | 42100 |
| 2024-01-26 | 30.43 | $30.55 | 70721 |
| 2024-01-25 | 30.44 | $30.55 | 16907 |
| 2024-01-24 | 30.46 | $30.51 | 25900 |
| 2024-01-23 | 30.48 | $30.15 | 13700 |
| 2024-01-22 | 30.54 | $29.91 | 51344 |
| 2024-01-19 | 30.62 | $30.21 | 15400 |
| 2024-01-18 | 30.68 | $29.93 | 40700 |
| 2024-01-17 | 30.77 | $29.67 | 21100 |
| 2024-01-16 | 30.89 | $30.21 | 35045 |
| 2024-01-12 | 30.97 | $30.88 | 23500 |
| 2024-01-11 | 30.98 | $30.72 | 22400 |
| 2024-01-10 | 31.00 | $30.60 | 24400 |
| 2024-01-09 | 31.04 | $30.69 | 19100 |
| 2024-01-08 | 31.06 | $31.02 | 24543 |
| 2024-01-05 | 31.05 | $30.98 | 15800 |
| 2024-01-04 | 31.04 | $30.91 | 30400 |
| 2024-01-03 | 31.03 | $31.02 | 35100 |
| 2024-01-02 | 31.01 | $31.18 | 40526 |
| 2023-12-29 | 30.97 | $31.63 | 30814 |
| 2023-12-28 | 30.89 | $31.55 | 46000 |
| 2023-12-27 | 30.81 | $31.28 | 22400 |
| 2023-12-26 | 30.75 | $31.13 | 23800 |
| 2023-12-22 | 30.70 | $30.95 | 53229 |
| 2023-12-21 | 30.67 | $31.00 | 57100 |
| 2023-12-20 | 30.63 | $30.38 | 38500 |
| 2023-12-19 | 30.65 | $30.99 | 133900 |
| 2023-12-18 | 30.61 | $30.90 | 63600 |
| 2023-12-15 | 30.58 | $30.89 | 27215 |
| 2023-12-14 | 30.54 | $31.15 | 53204 |
| 2023-12-13 | 30.48 | $30.73 | 28012 |
| 2023-12-12 | 30.45 | $30.42 | 24339 |
| 2023-12-11 | 30.45 | $30.44 | 27900 |
| 2023-12-08 | 30.45 | $30.21 | 29719 |
| 2023-12-07 | 30.46 | $30.38 | 30320 |
| 2023-12-06 | 30.45 | $30.30 | 14900 |
| 2023-12-05 | 30.45 | $30.29 | 10500 |
| 2023-12-04 | 30.45 | $30.36 | 30400 |
| 2023-12-01 | 30.43 | $30.78 | 39300 |
| 2023-11-30 | 30.37 | $30.67 | 42000 |
| 2023-11-29 | 30.31 | $30.58 | 27513 |
| 2023-11-28 | 30.25 | $30.74 | 17800 |
| 2023-11-27 | 30.16 | $30.47 | 30037 |
| 2023-11-24 | 30.09 | $30.49 | 6227 |
| 2023-11-22 | 30.00 | $30.44 | 13600 |
| 2023-11-21 | 29.91 | $30.58 | 50434 |
| 2023-11-20 | 29.79 | $30.72 | 41400 |
| 2023-11-17 | 29.66 | $30.32 | 25607 |
| 2023-11-16 | 29.55 | $30.27 | 22942 |
| 2023-11-15 | 29.44 | $30.52 | 39600 |
| 2023-11-14 | 29.29 | $30.32 | 26436 |
| 2023-11-13 | 29.17 | $29.56 | 11700 |
| 2023-11-10 | 29.11 | $29.62 | 34600 |
| 2023-11-09 | 29.05 | $29.34 | 37900 |
| 2023-11-08 | 29.01 | $29.70 | 12519 |
| 2023-11-07 | 28.94 | $29.84 | 22212 |
| 2023-11-06 | 28.85 | $29.88 | 41100 |
| 2023-11-03 | 28.76 | $29.62 | 12306 |
| 2023-11-02 | 28.70 | $29.10 | 16520 |
| 2023-11-01 | 28.68 | $28.56 | 27500 |
| 2023-10-31 | 28.71 | $28.25 | 40900 |
| 2023-10-30 | 28.78 | $28.55 | 31613 |
| 2023-10-27 | 28.82 | $28.17 | 20700 |
| 2023-10-26 | 28.90 | $28.24 | 61600 |
| 2023-10-25 | 28.98 | $28.41 | 12200 |
| 2023-10-24 | 29.06 | $28.76 | 10200 |
| 2023-10-23 | 29.10 | $28.39 | 36624 |
| 2023-10-20 | 29.18 | $28.44 | 45713 |
| 2023-10-19 | 29.26 | $28.77 | 25845 |
| 2023-10-18 | 29.32 | $28.91 | 58700 |
| 2023-10-17 | 29.36 | $29.37 | 27630 |
| 2023-10-16 | 29.37 | $29.52 | 15039 |
| 2023-10-13 | 29.36 | $29.30 | 19348 |
| 2023-10-12 | 29.39 | $29.45 | 11939 |
| 2023-10-11 | 29.40 | $29.70 | 30500 |
| 2023-10-10 | 29.40 | $29.59 | 18847 |
| 2023-10-09 | 29.41 | $29.23 | 25124 |
| 2023-10-06 | 29.46 | $29.42 | 34506 |
| 2023-10-05 | 29.49 | $28.94 | 43100 |
| 2023-10-04 | 29.58 | $28.90 | 76840 |
| 2023-10-03 | 29.68 | $28.94 | 19719 |
| 2023-10-02 | 29.78 | $29.31 | 18049 |
| 2023-09-29 | 29.86 | $29.39 | 23100 |
| 2023-09-28 | 29.94 | $29.45 | 30205 |
| 2023-09-27 | 30.01 | $29.29 | 34315 |
| 2023-09-26 | 30.11 | $29.31 | 18705 |
| 2023-09-25 | 30.21 | $29.73 | 19214 |
| 2023-09-22 | 30.27 | $29.72 | 14400 |
| 2023-09-21 | 30.34 | $29.48 | 40300 |
| 2023-09-20 | 30.44 | $29.97 | 34735 |
| 2023-09-19 | 30.49 | $30.04 | 6800 |
| 2023-09-18 | 30.53 | $30.48 | 16632 |
| 2023-09-15 | 30.52 | $30.63 | 38643 |
| 2023-09-14 | 30.50 | $30.63 | 12418 |
| 2023-09-13 | 30.48 | $30.42 | 32331 |
| 2023-09-12 | 30.48 | $30.41 | 9321 |
| 2023-09-11 | 30.47 | $30.72 | 21436 |
| 2023-09-08 | 30.44 | $30.27 | 13700 |
| 2023-09-07 | 30.45 | $30.18 | 28200 |
| 2023-09-06 | 30.48 | $30.49 | 33400 |
| 2023-09-05 | 30.47 | $30.72 | 8026 |
| 2023-09-01 | 30.45 | $30.88 | 38234 |
| 2023-08-31 | 30.42 | $30.55 | 11000 |
| 2023-08-30 | 30.42 | $30.90 | 15400 |
| 2023-08-29 | 30.38 | $30.93 | 20728 |
| 2023-08-28 | 30.35 | $30.47 | 9441 |
| 2023-08-25 | 30.38 | $30.18 | 10300 |
| 2023-08-24 | 30.44 | $30.31 | 26400 |
| 2023-08-23 | 30.49 | $30.34 | 36833 |
| 2023-08-22 | 30.55 | $29.96 | 27300 |
| 2023-08-21 | 30.65 | $30.08 | 21523 |
| 2023-08-18 | 30.75 | $29.81 | 27300 |
| 2023-08-17 | 30.88 | $30.03 | 20530 |
| 2023-08-16 | 31.00 | $30.05 | 23600 |
| 2023-08-15 | 31.12 | $30.14 | 21500 |
| 2023-08-14 | 31.24 | $30.52 | 5906 |
| 2023-08-11 | 31.33 | $30.51 | 15200 |
| 2023-08-10 | 31.42 | $30.90 | 16300 |
| 2023-08-09 | 31.48 | $30.96 | 8200 |
| 2023-08-08 | 31.54 | $30.95 | 9314 |
| 2023-08-07 | 31.59 | $31.28 | 11200 |
| 2023-08-04 | 31.61 | $31.37 | 9600 |
| 2023-08-03 | 31.62 | $31.33 | 8234 |
| 2023-08-02 | 31.62 | $31.22 | 15700 |
| 2023-08-01 | 31.64 | $31.97 | 5600 |
| 2023-07-31 | 31.57 | $32.34 | 18949 |
| 2023-07-28 | 31.47 | $32.33 | 10618 |
| 2023-07-27 | 31.35 | $31.50 | 9000 |
| 2023-07-26 | 31.30 | $31.84 | 14637 |
| 2023-07-25 | 31.22 | $31.77 | 26000 |
| 2023-07-24 | 31.14 | $31.60 | 27512 |
| 2023-07-21 | 31.06 | $31.21 | 22800 |
| 2023-07-20 | 31.02 | $31.18 | 49700 |
| 2023-07-19 | 30.98 | $31.37 | 27600 |
| 2023-07-18 | 30.92 | $31.49 | 15800 |
| 2023-07-17 | 30.84 | $31.65 | 7700 |
| 2023-07-14 | 30.75 | $31.56 | 19900 |
| 2023-07-13 | 30.67 | $31.65 | 8900 |
| 2023-07-12 | 30.58 | $31.32 | 14044 |
| 2023-07-11 | 30.51 | $30.74 | 15200 |
| 2023-07-10 | 30.50 | $30.41 | 26300 |
| 2023-07-07 | 30.52 | $30.46 | 36506 |
| 2023-07-06 | 30.54 | $30.08 | 26700 |
| 2023-07-05 | 30.59 | $30.65 | 34444 |
| 2023-07-03 | 30.59 | $30.82 | 9927 |
| 2023-06-30 | 30.57 | $30.44 | 15521 |
| 2023-06-29 | 30.58 | $30.20 | 13337 |
| 2023-06-28 | 30.61 | $30.32 | 25800 |
| 2023-06-27 | 30.62 | $30.43 | 25800 |
| 2023-06-26 | 30.62 | $30.21 | 11300 |
| 2023-06-23 | 30.64 | $30.04 | 38500 |
| 2023-06-22 | 30.66 | $30.47 | 10600 |
| 2023-06-21 | 30.65 | $30.61 | 30046 |
| 2023-06-20 | 30.61 | $30.87 | 21400 |
| 2023-06-16 | 30.54 | $31.41 | 15500 |
| 2023-06-15 | 30.42 | $31.53 | 16529 |
| 2023-06-14 | 30.27 | $31.12 | 10100 |
| 2023-06-13 | 30.15 | $30.98 | 100600 |
| 2023-06-12 | 30.04 | $30.71 | 9800 |
| 2023-06-09 | 29.95 | $30.75 | 11108 |
| 2023-06-08 | 29.85 | $30.59 | 18900 |
| 2023-06-07 | 29.76 | $30.32 | 15200 |
| 2023-06-06 | 29.69 | $30.43 | 40127 |
| 2023-06-05 | 29.61 | $30.19 | 18889 |
| 2023-06-02 | 29.55 | $30.23 | 19000 |
| 2023-06-01 | 29.48 | $29.78 | 25700 |
| 2023-05-31 | 29.46 | $29.29 | 16209 |
| 2023-05-30 | 29.48 | $29.36 | 12042 |
| 2023-05-26 | 29.49 | $29.61 | 15900 |
| 2023-05-25 | 29.49 | $29.16 | 8708 |
| 2023-05-24 | 29.52 | $29.23 | 13500 |
| 2023-05-23 | 29.55 | $29.40 | 10000 |
| 2023-05-22 | 29.56 | $29.76 | 20500 |
| 2023-05-19 | 29.53 | $29.52 | 26435 |
| 2023-05-18 | 29.53 | $29.48 | 31800 |
| 2023-05-17 | 29.53 | $29.67 | 16129 |
| 2023-05-16 | 29.52 | $29.47 | 47443 |
| 2023-05-15 | 29.52 | $29.65 | 15930 |
| 2023-05-12 | 29.51 | $29.14 | 10909 |
| 2023-05-11 | 29.56 | $29.46 | 102800 |
| 2023-05-10 | 29.58 | $29.66 | 37500 |
| 2023-05-09 | 29.57 | $29.63 | 6513 |
| 2023-05-08 | 29.58 | $29.94 | 11838 |
| 2023-05-05 | 29.55 | $29.86 | 20000 |
| 2023-05-04 | 29.53 | $29.52 | 34000 |
| 2023-05-03 | 29.54 | $29.26 | 32042 |
| 2023-05-02 | 29.58 | $29.43 | 18614 |
| 2023-05-01 | 29.61 | $29.55 | 21100 |
| 2023-04-28 | 29.62 | $29.63 | 7542 |
| 2023-04-27 | 29.63 | $29.53 | 20300 |
| 2023-04-26 | 29.65 | $28.99 | 8230 |
| 2023-04-25 | 29.72 | $28.90 | 26400 |
| 2023-04-24 | 29.80 | $29.43 | 25700 |
| 2023-04-21 | 29.83 | $29.41 | 10200 |
| 2023-04-20 | 29.86 | $29.71 | 9500 |
| 2023-04-19 | 29.86 | $29.84 | 9800 |
| 2023-04-18 | 29.84 | $30.25 | 12900 |
| 2023-04-17 | 29.78 | $30.16 | 8900 |
| 2023-04-14 | 29.71 | $30.05 | 21223 |
| 2023-04-13 | 29.65 | $30.12 | 4700 |
| 2023-04-12 | 29.57 | $29.76 | 9800 |
| 2023-04-11 | 29.53 | $29.98 | 24400 |
| 2023-04-10 | 29.45 | $29.76 | 8249 |
| 2023-04-06 | 29.39 | $29.62 | 16935 |
| 2023-04-05 | 29.34 | $29.55 | 35811 |
| 2023-04-04 | 29.30 | $29.78 | 9100 |
| 2023-04-03 | 29.23 | $29.78 | 25800 |
| 2023-03-31 | 29.16 | $29.89 | 16023 |
| 2023-03-30 | 29.08 | $29.86 | 19425 |
| 2023-03-29 | 29.00 | $29.41 | 12916 |
| 2023-03-28 | 28.96 | $29.58 | 41800 |
| 2023-03-27 | 28.90 | $29.09 | 11200 |
| 2023-03-24 | 28.89 | $29.34 | 26613 |
| 2023-03-23 | 28.85 | $29.24 | 27400 |
| 2023-03-22 | 28.82 | $28.91 | 27938 |
| 2023-03-21 | 28.83 | $28.86 | 24800 |
| 2023-03-20 | 28.84 | $28.54 | 26200 |
| 2023-03-17 | 28.89 | $28.45 | 17931 |
| 2023-03-16 | 28.96 | $28.59 | 36300 |
| 2023-03-15 | 29.01 | $28.21 | 86300 |
| 2023-03-14 | 29.11 | $28.65 | 11839 |
| 2023-03-13 | 29.18 | $28.67 | 24542 |
| 2023-03-10 | 29.25 | $28.62 | 31100 |
| 2023-03-09 | 29.33 | $28.78 | 39800 |
| 2023-03-08 | 29.41 | $29.42 | 27200 |
| 2023-03-07 | 29.42 | $29.21 | 22100 |
| 2023-03-06 | 29.46 | $29.62 | 24641 |
| 2023-03-03 | 29.46 | $29.72 | 17700 |
| 2023-03-02 | 29.46 | $29.50 | 113408 |
| 2023-03-01 | 29.49 | $29.40 | 25335 |
| 2023-02-28 | 29.53 | $28.81 | 7939 |
| 2023-02-27 | 29.63 | $28.88 | 3635 |
| 2023-02-24 | 29.74 | $28.74 | 19200 |
| 2023-02-23 | 29.87 | $29.40 | 5045 |
| 2023-02-22 | 29.95 | $29.23 | 16239 |
| 2023-02-21 | 30.05 | $29.51 | 11000 |
| 2023-02-17 | 30.13 | $29.65 | 7002 |
| 2023-02-16 | 30.21 | $29.90 | 8802 |
| 2023-02-15 | 30.25 | $29.84 | 8800 |
| 2023-02-14 | 30.31 | $30.00 | 24004 |
| 2023-02-13 | 30.35 | $30.12 | 20319 |
| 2023-02-10 | 30.38 | $29.85 | 9600 |
| 2023-02-09 | 30.44 | $30.14 | 9000 |
| 2023-02-08 | 30.47 | $29.98 | 19944 |
| 2023-02-07 | 30.51 | $30.08 | 18100 |
| 2023-02-06 | 30.55 | $29.96 | 45400 |
| 2023-02-03 | 30.59 | $30.24 | 9433 |
| 2023-02-02 | 30.60 | $30.80 | 12827 |
| 2023-02-01 | 30.55 | $30.90 | 10600 |
| 2023-01-31 | 30.48 | $30.53 | 50618 |
| 2023-01-30 | 30.43 | $30.43 | 9437 |
| 2023-01-27 | 30.38 | $31.01 | 30116 |
| 2023-01-26 | 30.26 | $31.16 | 7800 |
| 2023-01-25 | 30.11 | $30.86 | 18611 |
| 2023-01-24 | 29.98 | $30.83 | 9303 |
| 2023-01-23 | 29.84 | $30.85 | 16400 |
| 2023-01-20 | 29.69 | $30.59 | 5437 |
| 2023-01-19 | 29.55 | $30.22 | 14708 |
| 2023-01-18 | 29.43 | $29.95 | 29800 |
| 2023-01-17 | 29.33 | $30.19 | 15144 |
| 2023-01-13 | 29.20 | $30.28 | 6700 |
| 2023-01-12 | 29.06 | $30.10 | 16306 |
| 2023-01-11 | 28.92 | $30.04 | 35300 |
| 2023-01-10 | 28.79 | $29.90 | 13000 |
| 2023-01-09 | 28.66 | $29.71 | 12926 |
| 2023-01-06 | 28.54 | $29.56 | 10100 |
| 2023-01-05 | 28.44 | $28.96 | 20524 |
| 2023-01-04 | 28.39 | $29.14 | 33014 |
| 2023-01-03 | 28.32 | $28.39 | 28000 |
| 2022-12-30 | 28.32 | $28.18 | 114400 |
| 2022-12-29 | 28.35 | $28.46 | 65400 |
| 2022-12-28 | 28.36 | $28.02 | 28220 |
| 2022-12-27 | 28.41 | $28.47 | 67725 |
| 2022-12-23 | 28.41 | $28.03 | 43835 |
| 2022-12-22 | 28.45 | $28.06 | 59700 |
| 2022-12-21 | 28.48 | $28.30 | 43700 |
| 2022-12-20 | 28.49 | $28.06 | 62700 |
| 2022-12-19 | 28.52 | $28.23 | 62900 |
| 2022-12-16 | 28.53 | $28.27 | 55000 |
| 2022-12-15 | 28.53 | $28.21 | 29802 |
| 2022-12-14 | 28.54 | $28.86 | 20126 |
| 2022-12-13 | 28.48 | $28.79 | 13800 |
| 2022-12-12 | 28.43 | $28.62 | 51700 |
| 2022-12-09 | 28.38 | $28.70 | 76700 |
| 2022-12-08 | 28.32 | $28.78 | 32343 |
| 2022-12-07 | 28.24 | $28.53 | 46500 |
| 2022-12-06 | 28.18 | $28.70 | 20700 |
| 2022-12-05 | 28.09 | $28.76 | 94400 |
| 2022-12-02 | 27.98 | $29.05 | 39332 |
| 2022-12-01 | 27.83 | $28.90 | 113500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.68
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.32
Average
35.37
Maximum
50.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.68 | $46.67 | 17203 |
| 2026-07-22 | 46.76 | $47.04 | 26900 |
| 2026-07-21 | 46.77 | $47.03 | 26532 |
| 2026-07-20 | 46.79 | $45.81 | 41615 |
| 2026-07-17 | 47.08 | $45.93 | 20700 |
| 2026-07-16 | 47.40 | $46.41 | 32200 |
| 2026-07-15 | 47.66 | $47.23 | 23400 |
| 2026-07-14 | 47.80 | $47.44 | 16800 |
| 2026-07-13 | 47.92 | $46.77 | 13300 |
| 2026-07-10 | 48.20 | $48.39 | 11034 |
| 2026-07-09 | 48.18 | $48.07 | 36900 |
| 2026-07-08 | 48.23 | $47.62 | 40100 |
| 2026-07-07 | 48.39 | $47.42 | 40406 |
| 2026-07-06 | 48.61 | $48.77 | 30410 |
| 2026-07-02 | 48.58 | $47.43 | 47300 |
| 2026-07-01 | 48.84 | $47.89 | 18300 |
| 2026-06-30 | 49.03 | $48.88 | 16041 |
| 2026-06-29 | 49.05 | $48.19 | 35400 |
| 2026-06-26 | 49.22 | $47.98 | 39306 |
| 2026-06-25 | 49.46 | $48.43 | 37920 |
| 2026-06-24 | 49.64 | $48.21 | 25900 |
| 2026-06-23 | 49.89 | $48.27 | 39347 |
| 2026-06-22 | 50.16 | $50.97 | 25615 |
| 2026-06-18 | 49.91 | $50.92 | 28100 |
| 2026-06-17 | 49.62 | $49.60 | 41500 |
| 2026-06-16 | 49.56 | $49.84 | 19144 |
| 2026-06-15 | 49.44 | $50.79 | 24700 |
| 2026-06-12 | 49.10 | $49.37 | 18300 |
| 2026-06-11 | 49.00 | $49.12 | 46400 |
| 2026-06-10 | 48.93 | $47.32 | 18843 |
| 2026-06-09 | 49.23 | $47.53 | 48925 |
| 2026-06-08 | 49.53 | $47.82 | 17500 |
| 2026-06-05 | 49.81 | $47.17 | 18430 |
| 2026-06-04 | 50.27 | $49.92 | 23615 |
| 2026-06-03 | 50.21 | $50.14 | 17705 |
| 2026-06-02 | 50.10 | $50.98 | 14734 |
| 2026-06-01 | 49.78 | $50.58 | 14023 |
| 2026-05-29 | 49.50 | $49.68 | 27906 |
| 2026-05-28 | 49.35 | $49.73 | 18539 |
| 2026-05-27 | 49.16 | $49.60 | 47300 |
| 2026-05-26 | 48.96 | $49.99 | 30700 |
| 2026-05-22 | 48.64 | $48.28 | 15700 |
| 2026-05-21 | 48.63 | $48.05 | 19128 |
| 2026-05-20 | 48.66 | $47.77 | 8009 |
| 2026-05-19 | 48.74 | $47.06 | 32025 |
| 2026-05-18 | 48.99 | $47.44 | 14914 |
| 2026-05-15 | 49.19 | $47.62 | 26400 |
| 2026-05-14 | 49.37 | $49.19 | 14931 |
| 2026-05-13 | 49.25 | $49.20 | 23912 |
| 2026-05-12 | 49.09 | $48.30 | 33100 |
| 2026-05-11 | 49.10 | $49.89 | 20700 |
| 2026-05-08 | 48.76 | $49.85 | 16109 |
| 2026-05-07 | 48.36 | $48.79 | 20708 |
| 2026-05-06 | 48.12 | $49.32 | 20215 |
| 2026-05-05 | 47.72 | $48.20 | 18300 |
| 2026-05-04 | 47.48 | $47.37 | 18903 |
| 2026-05-01 | 47.37 | $47.54 | 33200 |
| 2026-04-30 | 47.21 | $47.61 | 22000 |
| 2026-04-29 | 47.00 | $46.48 | 28200 |
| 2026-04-28 | 46.98 | $46.72 | 30036 |
| 2026-04-27 | 46.90 | $47.05 | 19404 |
| 2026-04-24 | 46.74 | $47.26 | 19907 |
| 2026-04-23 | 46.50 | $46.43 | 28331 |
| 2026-04-22 | 46.39 | $47.27 | 11000 |
| 2026-04-21 | 46.08 | $46.49 | 26000 |
| 2026-04-20 | 45.88 | $47.13 | 17134 |
| 2026-04-17 | 45.50 | $47.47 | 13900 |
| 2026-04-16 | 44.99 | $46.49 | 30740 |
| 2026-04-15 | 44.59 | $46.30 | 26300 |
| 2026-04-14 | 44.18 | $46.35 | 13705 |
| 2026-04-13 | 43.68 | $45.57 | 18800 |
| 2026-04-10 | 43.26 | $45.02 | 18507 |
| 2026-04-09 | 42.90 | $44.92 | 16504 |
| 2026-04-08 | 42.50 | $44.99 | 14300 |
| 2026-04-07 | 42.02 | $42.67 | 25300 |
| 2026-04-06 | 41.95 | $42.52 | 32100 |
| 2026-04-02 | 41.91 | $42.31 | 16823 |
| 2026-04-01 | 41.92 | $42.72 | 13644 |
| 2026-03-31 | 41.84 | $42.37 | 19022 |
| 2026-03-30 | 41.83 | $41.03 | 31725 |
| 2026-03-27 | 42.11 | $41.24 | 26014 |
| 2026-03-26 | 42.39 | $41.48 | 24800 |
| 2026-03-25 | 42.67 | $42.91 | 18118 |
| 2026-03-24 | 42.69 | $42.29 | 27800 |
| 2026-03-23 | 42.86 | $42.86 | 22600 |
| 2026-03-20 | 42.93 | $41.64 | 22400 |
| 2026-03-19 | 43.28 | $43.09 | 19032 |
| 2026-03-18 | 43.39 | $42.96 | 25110 |
| 2026-03-17 | 43.54 | $43.61 | 20900 |
| 2026-03-16 | 43.57 | $43.34 | 38700 |
| 2026-03-13 | 43.68 | $42.36 | 10841 |
| 2026-03-12 | 44.01 | $42.45 | 35732 |
| 2026-03-11 | 44.38 | $43.88 | 24748 |
| 2026-03-10 | 44.51 | $43.62 | 22600 |
| 2026-03-09 | 44.71 | $43.68 | 24630 |
| 2026-03-06 | 44.93 | $42.80 | 18510 |
| 2026-03-05 | 45.37 | $43.18 | 30231 |
| 2026-03-04 | 45.81 | $43.93 | 27900 |
| 2026-03-03 | 46.15 | $43.60 | 31700 |
| 2026-03-02 | 46.61 | $45.66 | 37700 |
| 2026-02-27 | 46.71 | $46.49 | 27600 |
| 2026-02-26 | 46.64 | $46.42 | 20600 |
| 2026-02-25 | 46.57 | $47.15 | 29317 |
| 2026-02-24 | 46.34 | $46.62 | 25909 |
| 2026-02-23 | 46.16 | $46.07 | 52000 |
| 2026-02-20 | 46.08 | $46.57 | 39523 |
| 2026-02-19 | 45.86 | $45.69 | 12216 |
| 2026-02-18 | 45.79 | $45.73 | 15912 |
| 2026-02-17 | 45.70 | $45.73 | 24502 |
| 2026-02-13 | 45.59 | $45.65 | 24100 |
| 2026-02-12 | 45.47 | $45.43 | 16800 |
| 2026-02-11 | 45.38 | $46.04 | 19900 |
| 2026-02-10 | 45.13 | $45.32 | 40401 |
| 2026-02-09 | 44.99 | $45.37 | 26300 |
| 2026-02-06 | 44.82 | $44.95 | 16000 |
| 2026-02-05 | 44.70 | $43.99 | 27600 |
| 2026-02-04 | 44.75 | $44.26 | 33923 |
| 2026-02-03 | 44.76 | $44.59 | 31700 |
| 2026-02-02 | 44.69 | $44.43 | 18900 |
| 2026-01-30 | 44.64 | $44.36 | 18205 |
| 2026-01-29 | 44.59 | $44.97 | 17800 |
| 2026-01-28 | 44.40 | $45.25 | 21201 |
| 2026-01-27 | 44.11 | $45.00 | 29200 |
| 2026-01-26 | 43.82 | $44.23 | 25700 |
| 2026-01-23 | 43.65 | $44.15 | 30900 |
| 2026-01-22 | 43.46 | $43.90 | 56600 |
| 2026-01-21 | 43.29 | $43.52 | 38923 |
| 2026-01-20 | 43.17 | $42.91 | 31037 |
| 2026-01-16 | 43.15 | $43.28 | 21900 |
| 2026-01-15 | 43.05 | $43.45 | 20845 |
| 2026-01-14 | 42.90 | $43.18 | 19846 |
| 2026-01-13 | 42.77 | $43.05 | 61700 |
| 2026-01-12 | 42.65 | $43.40 | 37300 |
| 2026-01-09 | 42.43 | $42.87 | 35818 |
| 2026-01-08 | 42.28 | $42.63 | 30400 |
| 2026-01-07 | 42.16 | $42.75 | 19833 |
| 2026-01-06 | 41.99 | $42.97 | 20005 |
| 2026-01-05 | 41.75 | $42.71 | 56500 |
| 2026-01-02 | 41.52 | $42.40 | 29700 |
| 2025-12-31 | 41.31 | $41.48 | 79447 |
| 2025-12-30 | 41.27 | $41.59 | 31848 |
| 2025-12-29 | 41.20 | $41.48 | 37200 |
| 2025-12-26 | 41.14 | $41.63 | 41909 |
| 2025-12-24 | 41.04 | $41.41 | 20627 |
| 2025-12-23 | 40.97 | $41.39 | 27230 |
| 2025-12-22 | 40.89 | $41.17 | 38842 |
| 2025-12-19 | 40.84 | $41.00 | 29400 |
| 2025-12-18 | 40.83 | $40.64 | 48936 |
| 2025-12-17 | 40.89 | $40.32 | 54508 |
| 2025-12-16 | 41.03 | $40.54 | 47927 |
| 2025-12-15 | 41.15 | $41.06 | 17104 |
| 2025-12-12 | 41.17 | $41.02 | 25041 |
| 2025-12-11 | 41.21 | $41.40 | 18300 |
| 2025-12-10 | 41.17 | $41.50 | 16500 |
| 2025-12-09 | 41.11 | $41.20 | 36200 |
| 2025-12-08 | 41.10 | $41.26 | 28000 |
| 2025-12-05 | 41.08 | $41.36 | 114748 |
| 2025-12-04 | 41.04 | $41.15 | 35129 |
| 2025-12-03 | 41.03 | $41.20 | 32048 |
| 2025-12-02 | 41.01 | $41.17 | 28210 |
| 2025-12-01 | 40.99 | $41.13 | 8900 |
| 2025-11-28 | 40.99 | $41.22 | 8700 |
| 2025-11-26 | 40.96 | $41.06 | 26700 |
| 2025-11-25 | 40.96 | $40.80 | 29907 |
| 2025-11-24 | 41.03 | $40.67 | 50105 |
| 2025-11-21 | 41.12 | $40.21 | 21333 |
| 2025-11-20 | 41.34 | $40.26 | 36800 |
| 2025-11-19 | 41.57 | $40.92 | 43300 |
| 2025-11-18 | 41.71 | $40.89 | 22144 |
| 2025-11-17 | 41.87 | $41.34 | 34000 |
| 2025-11-14 | 41.97 | $41.76 | 11300 |
| 2025-11-13 | 41.99 | $41.78 | 13839 |
| 2025-11-12 | 42.00 | $42.14 | 19400 |
| 2025-11-11 | 41.94 | $42.07 | 18000 |
| 2025-11-10 | 41.89 | $41.94 | 23015 |
| 2025-11-07 | 41.85 | $41.35 | 26208 |
| 2025-11-06 | 41.94 | $41.37 | 59000 |
| 2025-11-05 | 42.02 | $41.86 | 31414 |
| 2025-11-04 | 42.02 | $41.30 | 21400 |
| 2025-11-03 | 42.14 | $42.06 | 18448 |
| 2025-10-31 | 42.10 | $41.94 | 16900 |
| 2025-10-30 | 42.09 | $41.94 | 22026 |
| 2025-10-29 | 42.07 | $42.48 | 23000 |
| 2025-10-28 | 41.94 | $42.37 | 56325 |
| 2025-10-27 | 41.80 | $42.39 | 45427 |
| 2025-10-24 | 41.63 | $42.01 | 31121 |
| 2025-10-23 | 41.52 | $41.76 | 33300 |
| 2025-10-22 | 41.44 | $41.35 | 41220 |
| 2025-10-21 | 41.42 | $41.48 | 35800 |
| 2025-10-20 | 41.38 | $41.67 | 20000 |
| 2025-10-17 | 41.30 | $41.23 | 25900 |
| 2025-10-16 | 41.28 | $41.42 | 25100 |
| 2025-10-15 | 41.23 | $41.15 | 28405 |
| 2025-10-14 | 41.22 | $40.54 | 41200 |
| 2025-10-13 | 41.34 | $41.02 | 32200 |
| 2025-10-10 | 41.37 | $39.89 | 36422 |
| 2025-10-09 | 41.65 | $41.36 | 53700 |
| 2025-10-08 | 41.65 | $41.80 | 84316 |
| 2025-10-07 | 41.56 | $41.57 | 61200 |
| 2025-10-06 | 41.51 | $41.65 | 29500 |
| 2025-10-03 | 41.42 | $41.43 | 57227 |
| 2025-10-02 | 41.37 | $41.39 | 13600 |
| 2025-10-01 | 41.31 | $41.33 | 23300 |
| 2025-09-30 | 41.26 | $41.09 | 27806 |
| 2025-09-29 | 41.24 | $40.88 | 14826 |
| 2025-09-26 | 41.26 | $40.55 | 21231 |
| 2025-09-25 | 41.35 | $40.60 | 66700 |
| 2025-09-24 | 41.45 | $40.93 | 126524 |
| 2025-09-23 | 41.48 | $40.99 | 38900 |
| 2025-09-22 | 41.50 | $41.47 | 21243 |
| 2025-09-19 | 41.42 | $41.33 | 93102 |
| 2025-09-18 | 41.36 | $41.51 | 38310 |
| 2025-09-17 | 41.24 | $41.70 | 36300 |
| 2025-09-16 | 41.05 | $41.54 | 62500 |
| 2025-09-15 | 40.87 | $41.32 | 40600 |
| 2025-09-12 | 40.70 | $41.20 | 40100 |
| 2025-09-11 | 40.53 | $41.19 | 29539 |
| 2025-09-10 | 40.32 | $40.89 | 91800 |
| 2025-09-09 | 40.15 | $40.54 | 41500 |
| 2025-09-08 | 40.01 | $40.34 | 104240 |
| 2025-09-05 | 39.90 | $39.98 | 21200 |
| 2025-09-04 | 39.84 | $39.52 | 26100 |
| 2025-09-03 | 39.86 | $39.66 | 21700 |
| 2025-09-02 | 39.86 | $39.58 | 21700 |
| 2025-08-29 | 39.87 | $39.70 | 17300 |
| 2025-08-28 | 39.85 | $39.85 | 22700 |
| 2025-08-27 | 39.80 | $39.63 | 21506 |
| 2025-08-26 | 39.79 | $39.82 | 77218 |
| 2025-08-25 | 39.73 | $39.93 | 58441 |
| 2025-08-22 | 39.63 | $40.01 | 139800 |
| 2025-08-21 | 39.50 | $39.35 | 25111 |
| 2025-08-20 | 39.48 | $39.31 | 32131 |
| 2025-08-19 | 39.46 | $39.36 | 23807 |
| 2025-08-18 | 39.44 | $39.70 | 12600 |
| 2025-08-15 | 39.33 | $39.34 | 14200 |
| 2025-08-14 | 39.28 | $39.37 | 31100 |
| 2025-08-13 | 39.21 | $39.66 | 29508 |
| 2025-08-12 | 39.06 | $39.36 | 52901 |
| 2025-08-11 | 38.96 | $38.87 | 36300 |
| 2025-08-08 | 38.94 | $39.09 | 29500 |
| 2025-08-07 | 38.86 | $39.03 | 16538 |
| 2025-08-06 | 38.79 | $38.88 | 28500 |
| 2025-08-05 | 38.73 | $38.60 | 22317 |
| 2025-08-04 | 38.72 | $38.38 | 38300 |
| 2025-08-01 | 38.76 | $37.94 | 33600 |
| 2025-07-31 | 38.89 | $38.13 | 14000 |
| 2025-07-30 | 39.00 | $38.48 | 53200 |
| 2025-07-29 | 39.04 | $38.75 | 34100 |
| 2025-07-28 | 39.04 | $38.65 | 14800 |
| 2025-07-25 | 39.06 | $38.89 | 27815 |
| 2025-07-24 | 39.02 | $38.90 | 21300 |
| 2025-07-23 | 38.97 | $39.23 | 41000 |
| 2025-07-22 | 38.84 | $38.87 | 54300 |
| 2025-07-21 | 38.76 | $38.91 | 13200 |
| 2025-07-18 | 38.66 | $38.64 | 30846 |
| 2025-07-17 | 38.59 | $38.70 | 16927 |
| 2025-07-16 | 38.50 | $38.56 | 44123 |
| 2025-07-15 | 38.41 | $38.33 | 39100 |
| 2025-07-14 | 38.36 | $38.13 | 23800 |
| 2025-07-11 | 38.34 | $38.00 | 39746 |
| 2025-07-10 | 38.34 | $38.13 | 23800 |
| 2025-07-09 | 38.31 | $38.08 | 26318 |
| 2025-07-08 | 38.28 | $38.12 | 31020 |
| 2025-07-07 | 38.23 | $37.87 | 38700 |
| 2025-07-03 | 38.23 | $38.44 | 14602 |
| 2025-07-02 | 38.09 | $38.19 | 53916 |
| 2025-07-01 | 37.99 | $38.09 | 121400 |
| 2025-06-30 | 37.88 | $38.06 | 26343 |
| 2025-06-27 | 37.76 | $37.65 | 15700 |
| 2025-06-26 | 37.71 | $37.92 | 29700 |
| 2025-06-25 | 37.58 | $37.68 | 46800 |
| 2025-06-24 | 37.48 | $37.63 | 30746 |
| 2025-06-23 | 37.37 | $37.21 | 16900 |
| 2025-06-20 | 37.33 | $36.60 | 20429 |
| 2025-06-18 | 37.41 | $36.88 | 26000 |
| 2025-06-17 | 37.43 | $37.05 | 42301 |
| 2025-06-16 | 37.42 | $37.40 | 18035 |
| 2025-06-13 | 37.33 | $37.04 | 17901 |
| 2025-06-12 | 37.29 | $37.59 | 18222 |
| 2025-06-11 | 37.13 | $37.52 | 17242 |
| 2025-06-10 | 36.95 | $37.39 | 28924 |
| 2025-06-09 | 36.76 | $37.16 | 21606 |
| 2025-06-06 | 36.59 | $36.89 | 31541 |
| 2025-06-05 | 36.45 | $36.65 | 42000 |
| 2025-06-04 | 36.32 | $36.55 | 27202 |
| 2025-06-03 | 36.20 | $35.93 | 66741 |
| 2025-06-02 | 36.18 | $35.99 | 32113 |
| 2025-05-30 | 36.14 | $35.60 | 12300 |
| 2025-05-29 | 36.17 | $36.09 | 21300 |
| 2025-05-28 | 36.11 | $35.87 | 55200 |
| 2025-05-27 | 36.07 | $36.02 | 37700 |
| 2025-05-23 | 35.99 | $35.92 | 14246 |
| 2025-05-22 | 35.91 | $35.86 | 20600 |
| 2025-05-21 | 35.83 | $35.84 | 28100 |
| 2025-05-20 | 35.74 | $35.99 | 19600 |
| 2025-05-19 | 35.60 | $35.97 | 13600 |
| 2025-05-16 | 35.43 | $35.71 | 23900 |
| 2025-05-15 | 35.29 | $35.78 | 24507 |
| 2025-05-14 | 35.10 | $35.82 | 16600 |
| 2025-05-13 | 34.88 | $35.50 | 22900 |
| 2025-05-12 | 34.68 | $35.46 | 26100 |
| 2025-05-09 | 34.45 | $34.82 | 26200 |
| 2025-05-08 | 34.32 | $34.48 | 17400 |
| 2025-05-07 | 34.24 | $34.52 | 25400 |
| 2025-05-06 | 34.13 | $34.91 | 160405 |
| 2025-05-05 | 33.93 | $35.14 | 13700 |
| 2025-05-02 | 33.64 | $34.96 | 41032 |
| 2025-05-01 | 33.34 | $33.96 | 11624 |
| 2025-04-30 | 33.20 | $33.88 | 6800 |
| 2025-04-29 | 33.06 | $33.95 | 35149 |
| 2025-04-28 | 32.88 | $33.61 | 40200 |
| 2025-04-25 | 32.74 | $33.68 | 19800 |
| 2025-04-24 | 32.57 | $33.76 | 10803 |
| 2025-04-23 | 32.35 | $33.35 | 16612 |
| 2025-04-22 | 32.19 | $32.94 | 18711 |
| 2025-04-21 | 32.09 | $32.51 | 46200 |
| 2025-04-17 | 32.08 | $32.59 | 29747 |
| 2025-04-16 | 32.04 | $32.39 | 75546 |
| 2025-04-15 | 32.05 | $32.71 | 24700 |
| 2025-04-14 | 31.99 | $32.56 | 62900 |
| 2025-04-11 | 31.96 | $32.29 | 32035 |
| 2025-04-10 | 31.99 | $31.36 | 39500 |
| 2025-04-09 | 32.22 | $31.83 | 84519 |
| 2025-04-08 | 32.39 | $29.79 | 135500 |
| 2025-04-07 | 33.03 | $30.46 | 386618 |
| 2025-04-04 | 33.63 | $31.59 | 152925 |
| 2025-04-03 | 34.10 | $33.32 | 44603 |
| 2025-04-02 | 34.27 | $34.01 | 21604 |
| 2025-04-01 | 34.32 | $33.87 | 22830 |
| 2025-03-31 | 34.42 | $33.68 | 26800 |
| 2025-03-28 | 34.56 | $33.91 | 25112 |
| 2025-03-27 | 34.68 | $34.54 | 23500 |
| 2025-03-26 | 34.69 | $34.37 | 21100 |
| 2025-03-25 | 34.74 | $34.57 | 30800 |
| 2025-03-24 | 34.74 | $34.76 | 19219 |
| 2025-03-21 | 34.71 | $34.54 | 25500 |
| 2025-03-20 | 34.72 | $34.76 | 28900 |
| 2025-03-19 | 34.67 | $35.07 | 29200 |
| 2025-03-18 | 34.56 | $35.06 | 19912 |
| 2025-03-17 | 34.43 | $35.11 | 22300 |
| 2025-03-14 | 34.26 | $34.60 | 20729 |
| 2025-03-13 | 34.18 | $33.94 | 51549 |
| 2025-03-12 | 34.22 | $34.14 | 26735 |
| 2025-03-11 | 34.22 | $34.00 | 15613 |
| 2025-03-10 | 34.26 | $33.75 | 33100 |
| 2025-03-07 | 34.35 | $34.44 | 18706 |
| 2025-03-06 | 34.31 | $34.40 | 24300 |
| 2025-03-05 | 34.27 | $34.55 | 28010 |
| 2025-03-04 | 34.19 | $33.66 | 31700 |
| 2025-03-03 | 34.28 | $33.32 | 42520 |
| 2025-02-28 | 34.46 | $33.58 | 26700 |
| 2025-02-27 | 34.62 | $34.13 | 10424 |
| 2025-02-26 | 34.68 | $34.74 | 18200 |
| 2025-02-25 | 34.62 | $34.40 | 28200 |
| 2025-02-24 | 34.61 | $34.49 | 27000 |
| 2025-02-21 | 34.59 | $34.87 | 18400 |
| 2025-02-20 | 34.48 | $34.98 | 22300 |
| 2025-02-19 | 34.33 | $34.67 | 15500 |
| 2025-02-18 | 34.21 | $34.75 | 30400 |
| 2025-02-14 | 34.06 | $34.56 | 23936 |
| 2025-02-13 | 33.92 | $34.39 | 28200 |
| 2025-02-12 | 33.80 | $34.16 | 39800 |
| 2025-02-11 | 33.70 | $33.97 | 17418 |
| 2025-02-10 | 33.62 | $34.15 | 19700 |
| 2025-02-07 | 33.49 | $33.82 | 19830 |
| 2025-02-06 | 33.42 | $33.84 | 56600 |
| 2025-02-05 | 33.32 | $33.62 | 22914 |
| 2025-02-04 | 33.26 | $33.67 | 23600 |
| 2025-02-03 | 33.18 | $33.15 | 64843 |
| 2025-01-31 | 33.19 | $33.36 | 39200 |
| 2025-01-30 | 33.16 | $33.68 | 18900 |
| 2025-01-29 | 33.06 | $33.24 | 44123 |
| 2025-01-28 | 33.04 | $33.24 | 35500 |
| 2025-01-27 | 33.01 | $33.02 | 66200 |
| 2025-01-24 | 33.03 | $33.63 | 27000 |
| 2025-01-23 | 32.92 | $33.42 | 56942 |
| 2025-01-22 | 32.84 | $33.39 | 54038 |
| 2025-01-21 | 32.75 | $33.34 | 72710 |
| 2025-01-17 | 32.67 | $33.08 | 43500 |
| 2025-01-16 | 32.62 | $32.78 | 81100 |
| 2025-01-15 | 32.64 | $32.77 | 154500 |
| 2025-01-14 | 32.66 | $32.45 | 129900 |
| 2025-01-13 | 32.76 | $32.08 | 80702 |
| 2025-01-10 | 32.95 | $32.30 | 33112 |
| 2025-01-08 | 33.13 | $32.99 | 33645 |
| 2025-01-07 | 33.19 | $33.16 | 45200 |
| 2025-01-06 | 33.23 | $33.28 | 27900 |
| 2025-01-03 | 33.26 | $33.18 | 32000 |
| 2025-01-02 | 33.30 | $33.01 | 44500 |
| 2024-12-31 | 33.40 | $33.13 | 35913 |
| 2024-12-30 | 33.48 | $33.19 | 75200 |
| 2024-12-27 | 33.57 | $33.41 | 45502 |
| 2024-12-26 | 33.63 | $33.56 | 34014 |
| 2024-12-24 | 33.66 | $33.69 | 35500 |
| 2024-12-23 | 33.68 | $33.58 | 102126 |
| 2024-12-20 | 33.72 | $33.49 | 88800 |
| 2024-12-19 | 33.79 | $33.44 | 66600 |
| 2024-12-18 | 33.88 | $33.19 | 48442 |
| 2024-12-17 | 34.04 | $33.86 | 32417 |
| 2024-12-16 | 34.08 | $34.08 | 30424 |
| 2024-12-13 | 34.08 | $34.23 | 22121 |
| 2024-12-12 | 34.06 | $34.28 | 27603 |
| 2024-12-11 | 34.01 | $34.44 | 23000 |
| 2024-12-10 | 33.93 | $34.22 | 27700 |
| 2024-12-09 | 33.88 | $34.73 | 65143 |
| 2024-12-06 | 33.72 | $34.13 | 18629 |
| 2024-12-05 | 33.66 | $34.11 | 19530 |
| 2024-12-04 | 33.59 | $33.90 | 40000 |
| 2024-12-03 | 33.56 | $33.97 | 34000 |
| 2024-12-02 | 33.51 | $33.83 | 21000 |
| 2024-11-29 | 33.49 | $33.67 | 19832 |
| 2024-11-27 | 33.50 | $33.63 | 26749 |
| 2024-11-26 | 33.51 | $33.55 | 53400 |
| 2024-11-25 | 33.56 | $33.67 | 51122 |
| 2024-11-22 | 33.58 | $33.57 | 23000 |
| 2024-11-21 | 33.64 | $33.56 | 26521 |
| 2024-11-20 | 33.70 | $33.69 | 44600 |
| 2024-11-19 | 33.76 | $33.70 | 25200 |
| 2024-11-18 | 33.82 | $33.60 | 37610 |
| 2024-11-15 | 33.91 | $33.29 | 31300 |
| 2024-11-14 | 34.09 | $33.32 | 22619 |
| 2024-11-13 | 34.29 | $33.54 | 51807 |
| 2024-11-12 | 34.48 | $33.66 | 48300 |
| 2024-11-11 | 34.68 | $34.28 | 14336 |
| 2024-11-08 | 34.77 | $34.51 | 21135 |
| 2024-11-07 | 34.84 | $35.46 | 23700 |
| 2024-11-06 | 34.71 | $34.69 | 16232 |
| 2024-11-05 | 34.73 | $34.92 | 16500 |
| 2024-11-04 | 34.71 | $34.50 | 23842 |
| 2024-11-01 | 34.77 | $34.42 | 18713 |
| 2024-10-31 | 34.85 | $34.26 | 15813 |
| 2024-10-30 | 34.99 | $34.52 | 22645 |
| 2024-10-29 | 35.09 | $34.67 | 17448 |
| 2024-10-28 | 35.17 | $34.83 | 24524 |
| 2024-10-25 | 35.24 | $34.69 | 9820 |
| 2024-10-24 | 35.34 | $34.78 | 20135 |
| 2024-10-23 | 35.44 | $34.80 | 19200 |
| 2024-10-22 | 35.56 | $35.04 | 17429 |
| 2024-10-21 | 35.63 | $35.09 | 18200 |
| 2024-10-18 | 35.71 | $35.26 | 31018 |
| 2024-10-17 | 35.77 | $34.86 | 41726 |
| 2024-10-16 | 35.91 | $35.30 | 19448 |
| 2024-10-15 | 35.98 | $34.92 | 19226 |
| 2024-10-14 | 36.14 | $35.79 | 16041 |
| 2024-10-11 | 36.14 | $35.79 | 15300 |
| 2024-10-10 | 36.13 | $35.58 | 33500 |
| 2024-10-09 | 36.17 | $35.46 | 39300 |
| 2024-10-08 | 36.22 | $35.67 | 34144 |
| 2024-10-07 | 36.24 | $36.65 | 6900 |
| 2024-10-04 | 36.05 | $37.40 | 15400 |
| 2024-10-03 | 35.67 | $35.78 | 17002 |
| 2024-10-02 | 35.57 | $36.60 | 71000 |
| 2024-10-01 | 35.27 | $35.96 | 34600 |
| 2024-09-30 | 35.05 | $35.42 | 17731 |
| 2024-09-27 | 34.91 | $36.05 | 22500 |
| 2024-09-26 | 34.60 | $36.08 | 12800 |
| 2024-09-25 | 34.25 | $34.82 | 20000 |
| 2024-09-24 | 34.10 | $35.28 | 22921 |
| 2024-09-23 | 33.82 | $34.23 | 20817 |
| 2024-09-20 | 33.73 | $34.04 | 32300 |
| 2024-09-19 | 33.65 | $34.21 | 66300 |
| 2024-09-18 | 33.53 | $33.48 | 29846 |
| 2024-09-17 | 33.55 | $33.49 | 48000 |
| 2024-09-16 | 33.56 | $33.87 | 17200 |
| 2024-09-13 | 33.50 | $33.67 | 18026 |
| 2024-09-12 | 33.47 | $33.53 | 9900 |
| 2024-09-11 | 33.46 | $33.19 | 20300 |
| 2024-09-10 | 33.52 | $33.10 | 38900 |
| 2024-09-09 | 33.62 | $33.21 | 22800 |
| 2024-09-06 | 33.71 | $32.92 | 22603 |
| 2024-09-05 | 33.87 | $33.56 | 50300 |
| 2024-09-04 | 33.92 | $33.51 | 19128 |
| 2024-09-03 | 33.99 | $33.62 | 27400 |
| 2024-08-30 | 34.04 | $34.03 | 49900 |
| 2024-08-29 | 34.02 | $34.04 | 26000 |
| 2024-08-28 | 33.99 | $33.93 | 21200 |
| 2024-08-27 | 33.98 | $34.13 | 19600 |
| 2024-08-26 | 33.92 | $34.02 | 17403 |
| 2024-08-23 | 33.88 | $34.32 | 8100 |
| 2024-08-22 | 33.76 | $33.92 | 18803 |
| 2024-08-21 | 33.71 | $34.29 | 16000 |
| 2024-08-20 | 33.57 | $34.08 | 43700 |
| 2024-08-19 | 33.45 | $35.06 | 34740 |
| 2024-08-16 | 33.11 | $33.98 | 29000 |
| 2024-08-15 | 32.94 | $33.57 | 15900 |
| 2024-08-14 | 32.83 | $33.26 | 17200 |
| 2024-08-13 | 32.77 | $33.39 | 11600 |
| 2024-08-12 | 32.68 | $33.11 | 34100 |
| 2024-08-09 | 32.63 | $32.93 | 18008 |
| 2024-08-08 | 32.61 | $32.80 | 24641 |
| 2024-08-07 | 32.62 | $32.02 | 22500 |
| 2024-08-06 | 32.80 | $31.64 | 72300 |
| 2024-08-05 | 33.09 | $31.75 | 38600 |
| 2024-08-02 | 33.41 | $32.84 | 44300 |
| 2024-08-01 | 33.55 | $33.31 | 29112 |
| 2024-07-31 | 33.61 | $33.85 | 19826 |
| 2024-07-30 | 33.57 | $33.21 | 17500 |
| 2024-07-29 | 33.65 | $33.30 | 15200 |
| 2024-07-26 | 33.73 | $33.44 | 14512 |
| 2024-07-25 | 33.80 | $33.09 | 13900 |
| 2024-07-24 | 33.95 | $33.12 | 27147 |
| 2024-07-23 | 34.11 | $33.59 | 58900 |
| 2024-07-22 | 34.21 | $33.75 | 18509 |
| 2024-07-19 | 34.28 | $33.59 | 8830 |
| 2024-07-18 | 34.40 | $33.89 | 23700 |
| 2024-07-17 | 34.47 | $34.23 | 13200 |
| 2024-07-16 | 34.48 | $34.68 | 17400 |
| 2024-07-15 | 34.39 | $34.47 | 19102 |
| 2024-07-12 | 34.33 | $34.80 | 12629 |
| 2024-07-11 | 34.19 | $34.66 | 11311 |
| 2024-07-10 | 34.06 | $34.46 | 17300 |
| 2024-07-09 | 33.94 | $34.29 | 7600 |
| 2024-07-08 | 33.84 | $34.10 | 6500 |
| 2024-07-05 | 33.77 | $34.17 | 14400 |
| 2024-07-03 | 33.66 | $34.00 | 13944 |
| 2024-07-02 | 33.58 | $33.65 | 27501 |
| 2024-07-01 | 33.55 | $33.59 | 23400 |
| 2024-06-28 | 33.54 | $33.46 | 11100 |
| 2024-06-27 | 33.54 | $33.27 | 22432 |
| 2024-06-26 | 33.59 | $33.40 | 30032 |
| 2024-06-25 | 33.62 | $33.50 | 15800 |
| 2024-06-24 | 33.63 | $33.60 | 30436 |
| 2024-06-21 | 33.62 | $33.57 | 17448 |
| 2024-06-20 | 33.61 | $33.64 | 36815 |
| 2024-06-18 | 33.58 | $33.76 | 17200 |
| 2024-06-17 | 33.53 | $33.76 | 17349 |
| 2024-06-14 | 33.46 | $33.57 | 21500 |
| 2024-06-13 | 33.43 | $33.40 | 20204 |
| 2024-06-12 | 33.42 | $33.46 | 14500 |
| 2024-06-11 | 33.40 | $33.18 | 36424 |
| 2024-06-10 | 33.44 | $33.32 | 18100 |
| 2024-06-07 | 33.45 | $33.12 | 6533 |
| 2024-06-06 | 33.51 | $33.35 | 25400 |
| 2024-06-05 | 33.52 | $33.26 | 38200 |
| 2024-06-04 | 33.56 | $32.80 | 24826 |
| 2024-06-03 | 33.69 | $33.28 | 22602 |
| 2024-05-31 | 33.74 | $32.97 | 23500 |
| 2024-05-30 | 33.87 | $33.29 | 125518 |
| 2024-05-29 | 33.95 | $33.33 | 12534 |
| 2024-05-28 | 34.03 | $33.74 | 26318 |
| 2024-05-24 | 34.03 | $33.75 | 31100 |
| 2024-05-23 | 34.03 | $33.56 | 17923 |
| 2024-05-22 | 34.06 | $33.90 | 25240 |
| 2024-05-21 | 34.02 | $34.00 | 52700 |
| 2024-05-20 | 33.96 | $34.24 | 15000 |
| 2024-05-17 | 33.83 | $34.31 | 15100 |
| 2024-05-16 | 33.66 | $34.14 | 9600 |
| 2024-05-15 | 33.49 | $34.02 | 7800 |
| 2024-05-14 | 33.32 | $33.65 | 20700 |
| 2024-05-13 | 33.20 | $33.48 | 33335 |
| 2024-05-10 | 33.09 | $33.28 | 9937 |
| 2024-05-09 | 33.01 | $33.22 | 9700 |
| 2024-05-08 | 32.92 | $33.17 | 9144 |
| 2024-05-07 | 32.83 | $33.19 | 11929 |
| 2024-05-06 | 32.71 | $33.39 | 16046 |
| 2024-05-03 | 32.53 | $33.37 | 7300 |
| 2024-05-02 | 32.33 | $33.14 | 18115 |
| 2024-05-01 | 32.14 | $32.34 | 25448 |
| 2024-04-30 | 32.09 | $32.34 | 22600 |
| 2024-04-29 | 32.03 | $32.70 | 15300 |
| 2024-04-26 | 31.89 | $32.39 | 17000 |
| 2024-04-25 | 31.79 | $32.01 | 7500 |
| 2024-04-24 | 31.75 | $31.93 | 15400 |
| 2024-04-23 | 31.73 | $31.76 | 30800 |
| 2024-04-22 | 31.74 | $31.57 | 14800 |
| 2024-04-19 | 31.78 | $31.29 | 33814 |
| 2024-04-18 | 31.90 | $31.44 | 55947 |
| 2024-04-17 | 32.00 | $31.31 | 21300 |
| 2024-04-16 | 32.15 | $31.23 | 20900 |
| 2024-04-15 | 32.34 | $31.63 | 25100 |
| 2024-04-12 | 32.47 | $31.92 | 19237 |
| 2024-04-11 | 32.57 | $32.50 | 30330 |
| 2024-04-10 | 32.55 | $32.37 | 35709 |
| 2024-04-09 | 32.56 | $32.77 | 19747 |
| 2024-04-08 | 32.48 | $32.54 | 26900 |
| 2024-04-05 | 32.44 | $32.43 | 29014 |
| 2024-04-04 | 32.41 | $32.34 | 72700 |
| 2024-04-03 | 32.39 | $32.43 | 49845 |
| 2024-04-02 | 32.35 | $32.38 | 43800 |
| 2024-04-01 | 32.32 | $32.34 | 58316 |
| 2024-03-28 | 32.28 | $32.20 | 18400 |
| 2024-03-27 | 32.27 | $32.08 | 30748 |
| 2024-03-26 | 32.28 | $32.04 | 49500 |
| 2024-03-25 | 32.29 | $32.13 | 16614 |
| 2024-03-22 | 32.29 | $32.10 | 81800 |
| 2024-03-21 | 32.30 | $32.29 | 18300 |
| 2024-03-20 | 32.26 | $32.29 | 21110 |
| 2024-03-19 | 32.21 | $31.92 | 19200 |
| 2024-03-18 | 32.24 | $32.09 | 21700 |
| 2024-03-15 | 32.23 | $32.01 | 85244 |
| 2024-03-14 | 32.23 | $32.11 | 211548 |
| 2024-03-13 | 32.21 | $32.26 | 65400 |
| 2024-03-12 | 32.15 | $32.39 | 42130 |
| 2024-03-11 | 32.05 | $32.12 | 35300 |
| 2024-03-08 | 31.99 | $32.04 | 29826 |
| 2024-03-07 | 31.94 | $32.09 | 26600 |
| 2024-03-06 | 31.86 | $32.01 | 21026 |
| 2024-03-05 | 31.79 | $31.59 | 45100 |
| 2024-03-04 | 31.79 | $31.84 | 33939 |
| 2024-03-01 | 31.74 | $31.98 | 20200 |
| 2024-02-29 | 31.65 | $31.57 | 48700 |
| 2024-02-28 | 31.62 | $31.45 | 25700 |
| 2024-02-27 | 31.62 | $31.79 | 44500 |
| 2024-02-26 | 31.54 | $31.68 | 36124 |
| 2024-02-23 | 31.48 | $31.86 | 41400 |
| 2024-02-22 | 31.36 | $31.77 | 15401 |
| 2024-02-21 | 31.24 | $31.56 | 28100 |
| 2024-02-20 | 31.14 | $31.48 | 17000 |
| 2024-02-16 | 31.04 | $31.49 | 9700 |
| 2024-02-15 | 30.93 | $31.21 | 36440 |
| 2024-02-14 | 30.85 | $31.07 | 12800 |
| 2024-02-13 | 30.79 | $30.60 | 18335 |
| 2024-02-12 | 30.82 | $31.23 | 13025 |
| 2024-02-09 | 30.72 | $31.06 | 17139 |
| 2024-02-08 | 30.64 | $30.93 | 20400 |
| 2024-02-07 | 30.58 | $31.06 | 54805 |
| 2024-02-06 | 30.47 | $31.06 | 27342 |
| 2024-02-05 | 30.35 | $30.38 | 35031 |
| 2024-02-02 | 30.36 | $30.38 | 21729 |
| 2024-02-01 | 30.36 | $30.53 | 21300 |
| 2024-01-31 | 30.34 | $30.23 | 10043 |
| 2024-01-30 | 30.37 | $30.32 | 28819 |
| 2024-01-29 | 30.39 | $30.52 | 42100 |
| 2024-01-26 | 30.38 | $30.55 | 70721 |
| 2024-01-25 | 30.36 | $30.55 | 16907 |
| 2024-01-24 | 30.33 | $30.51 | 25900 |
| 2024-01-23 | 30.31 | $30.15 | 13700 |
| 2024-01-22 | 30.36 | $29.91 | 51344 |
| 2024-01-19 | 30.47 | $30.21 | 15400 |
| 2024-01-18 | 30.54 | $29.93 | 40700 |
| 2024-01-17 | 30.67 | $29.67 | 21100 |
| 2024-01-16 | 30.89 | $30.21 | 35045 |
| 2024-01-12 | 31.02 | $30.88 | 23500 |
| 2024-01-11 | 31.03 | $30.72 | 22400 |
| 2024-01-10 | 31.08 | $30.60 | 24400 |
| 2024-01-09 | 31.16 | $30.69 | 19100 |
| 2024-01-08 | 31.23 | $31.02 | 24543 |
| 2024-01-05 | 31.25 | $30.98 | 15800 |
| 2024-01-04 | 31.27 | $30.91 | 30400 |
| 2024-01-03 | 31.31 | $31.02 | 35100 |
| 2024-01-02 | 31.32 | $31.18 | 40526 |
| 2023-12-29 | 31.31 | $31.63 | 30814 |
| 2023-12-28 | 31.20 | $31.55 | 46000 |
| 2023-12-27 | 31.08 | $31.28 | 22400 |
| 2023-12-26 | 31.00 | $31.13 | 23800 |
| 2023-12-22 | 30.94 | $30.95 | 53229 |
| 2023-12-21 | 30.90 | $31.00 | 57100 |
| 2023-12-20 | 30.84 | $30.38 | 38500 |
| 2023-12-19 | 30.91 | $30.99 | 133900 |
| 2023-12-18 | 30.85 | $30.90 | 63600 |
| 2023-12-15 | 30.80 | $30.89 | 27215 |
| 2023-12-14 | 30.75 | $31.15 | 53204 |
| 2023-12-13 | 30.63 | $30.73 | 28012 |
| 2023-12-12 | 30.57 | $30.42 | 24339 |
| 2023-12-11 | 30.57 | $30.44 | 27900 |
| 2023-12-08 | 30.57 | $30.21 | 29719 |
| 2023-12-07 | 30.61 | $30.38 | 30320 |
| 2023-12-06 | 30.62 | $30.30 | 14900 |
| 2023-12-05 | 30.65 | $30.29 | 10500 |
| 2023-12-04 | 30.68 | $30.36 | 30400 |
| 2023-12-01 | 30.70 | $30.78 | 39300 |
| 2023-11-30 | 30.63 | $30.67 | 42000 |
| 2023-11-29 | 30.57 | $30.58 | 27513 |
| 2023-11-28 | 30.52 | $30.74 | 17800 |
| 2023-11-27 | 30.42 | $30.47 | 30037 |
| 2023-11-24 | 30.36 | $30.49 | 6227 |
| 2023-11-22 | 30.29 | $30.44 | 13600 |
| 2023-11-21 | 30.21 | $30.58 | 50434 |
| 2023-11-20 | 30.09 | $30.72 | 41400 |
| 2023-11-17 | 29.92 | $30.32 | 25607 |
| 2023-11-16 | 29.80 | $30.27 | 22942 |
| 2023-11-15 | 29.68 | $30.52 | 39600 |
| 2023-11-14 | 29.48 | $30.32 | 26436 |
| 2023-11-13 | 29.29 | $29.56 | 11700 |
| 2023-11-10 | 29.22 | $29.62 | 34600 |
| 2023-11-09 | 29.14 | $29.34 | 37900 |
| 2023-11-08 | 29.10 | $29.70 | 12519 |
| 2023-11-07 | 28.98 | $29.84 | 22212 |
| 2023-11-06 | 28.81 | $29.88 | 41100 |
| 2023-11-03 | 28.60 | $29.62 | 12306 |
| 2023-11-02 | 28.42 | $29.10 | 16520 |
| 2023-11-01 | 28.32 | $28.56 | 27500 |
| 2023-10-31 | 28.33 | $28.25 | 40900 |
| 2023-10-30 | 28.40 | $28.55 | 31613 |
| 2023-10-27 | 28.42 | $28.17 | 20700 |
| 2023-10-26 | 28.53 | $28.24 | 61600 |
| 2023-10-25 | 28.64 | $28.41 | 12200 |
| 2023-10-24 | 28.74 | $28.76 | 10200 |
| 2023-10-23 | 28.78 | $28.39 | 36624 |
| 2023-10-20 | 28.91 | $28.44 | 45713 |
| 2023-10-19 | 29.05 | $28.77 | 25845 |
| 2023-10-18 | 29.15 | $28.91 | 58700 |
| 2023-10-17 | 29.23 | $29.37 | 27630 |
| 2023-10-16 | 29.23 | $29.52 | 15039 |
| 2023-10-13 | 29.21 | $29.30 | 19348 |
| 2023-10-12 | 29.22 | $29.45 | 11939 |
| 2023-10-11 | 29.21 | $29.70 | 30500 |
| 2023-10-10 | 29.15 | $29.59 | 18847 |
| 2023-10-09 | 29.10 | $29.23 | 25124 |
| 2023-10-06 | 29.13 | $29.42 | 34506 |
| 2023-10-05 | 29.12 | $28.94 | 43100 |
| 2023-10-04 | 29.21 | $28.90 | 76840 |
| 2023-10-03 | 29.33 | $28.94 | 19719 |
| 2023-10-02 | 29.46 | $29.31 | 18049 |
| 2023-09-29 | 29.54 | $29.39 | 23100 |
| 2023-09-28 | 29.61 | $29.45 | 30205 |
| 2023-09-27 | 29.69 | $29.29 | 34315 |
| 2023-09-26 | 29.82 | $29.31 | 18705 |
| 2023-09-25 | 29.96 | $29.73 | 19214 |
| 2023-09-22 | 30.03 | $29.72 | 14400 |
| 2023-09-21 | 30.13 | $29.48 | 40300 |
| 2023-09-20 | 30.29 | $29.97 | 34735 |
| 2023-09-19 | 30.37 | $30.04 | 6800 |
| 2023-09-18 | 30.46 | $30.48 | 16632 |
| 2023-09-15 | 30.46 | $30.63 | 38643 |
| 2023-09-14 | 30.43 | $30.63 | 12418 |
| 2023-09-13 | 30.41 | $30.42 | 32331 |
| 2023-09-12 | 30.42 | $30.41 | 9321 |
| 2023-09-11 | 30.43 | $30.72 | 21436 |
| 2023-09-08 | 30.38 | $30.27 | 13700 |
| 2023-09-07 | 30.43 | $30.18 | 28200 |
| 2023-09-06 | 30.49 | $30.49 | 33400 |
| 2023-09-05 | 30.51 | $30.72 | 8026 |
| 2023-09-01 | 30.48 | $30.88 | 38234 |
| 2023-08-31 | 30.41 | $30.55 | 11000 |
| 2023-08-30 | 30.40 | $30.90 | 15400 |
| 2023-08-29 | 30.31 | $30.93 | 20728 |
| 2023-08-28 | 30.21 | $30.47 | 9441 |
| 2023-08-25 | 30.19 | $30.18 | 10300 |
| 2023-08-24 | 30.23 | $30.31 | 26400 |
| 2023-08-23 | 30.24 | $30.34 | 36833 |
| 2023-08-22 | 30.26 | $29.96 | 27300 |
| 2023-08-21 | 30.36 | $30.08 | 21523 |
| 2023-08-18 | 30.46 | $29.81 | 27300 |
| 2023-08-17 | 30.63 | $30.03 | 20530 |
| 2023-08-16 | 30.78 | $30.05 | 23600 |
| 2023-08-15 | 30.95 | $30.14 | 21500 |
| 2023-08-14 | 31.13 | $30.52 | 5906 |
| 2023-08-11 | 31.26 | $30.51 | 15200 |
| 2023-08-10 | 31.42 | $30.90 | 16300 |
| 2023-08-09 | 31.51 | $30.96 | 8200 |
| 2023-08-08 | 31.61 | $30.95 | 9314 |
| 2023-08-07 | 31.72 | $31.28 | 11200 |
| 2023-08-04 | 31.78 | $31.37 | 9600 |
| 2023-08-03 | 31.83 | $31.33 | 8234 |
| 2023-08-02 | 31.90 | $31.22 | 15700 |
| 2023-08-01 | 31.99 | $31.97 | 5600 |
| 2023-07-31 | 31.94 | $32.34 | 18949 |
| 2023-07-28 | 31.80 | $32.33 | 10618 |
| 2023-07-27 | 31.64 | $31.50 | 9000 |
| 2023-07-26 | 31.62 | $31.84 | 14637 |
| 2023-07-25 | 31.53 | $31.77 | 26000 |
| 2023-07-24 | 31.43 | $31.60 | 27512 |
| 2023-07-21 | 31.35 | $31.21 | 22800 |
| 2023-07-20 | 31.34 | $31.18 | 49700 |
| 2023-07-19 | 31.34 | $31.37 | 27600 |
| 2023-07-18 | 31.29 | $31.49 | 15800 |
| 2023-07-17 | 31.20 | $31.65 | 7700 |
| 2023-07-14 | 31.07 | $31.56 | 19900 |
| 2023-07-13 | 30.93 | $31.65 | 8900 |
| 2023-07-12 | 30.74 | $31.32 | 14044 |
| 2023-07-11 | 30.60 | $30.74 | 15200 |
| 2023-07-10 | 30.55 | $30.41 | 26300 |
| 2023-07-07 | 30.57 | $30.46 | 36506 |
| 2023-07-06 | 30.58 | $30.08 | 26700 |
| 2023-07-05 | 30.67 | $30.65 | 34444 |
| 2023-07-03 | 30.65 | $30.82 | 9927 |
| 2023-06-30 | 30.59 | $30.44 | 15521 |
| 2023-06-29 | 30.60 | $30.20 | 13337 |
| 2023-06-28 | 30.66 | $30.32 | 25800 |
| 2023-06-27 | 30.71 | $30.43 | 25800 |
| 2023-06-26 | 30.73 | $30.21 | 11300 |
| 2023-06-23 | 30.81 | $30.04 | 38500 |
| 2023-06-22 | 30.93 | $30.47 | 10600 |
| 2023-06-21 | 30.98 | $30.61 | 30046 |
| 2023-06-20 | 31.01 | $30.87 | 21400 |
| 2023-06-16 | 30.98 | $31.41 | 15500 |
| 2023-06-15 | 30.83 | $31.53 | 16529 |
| 2023-06-14 | 30.63 | $31.12 | 10100 |
| 2023-06-13 | 30.48 | $30.98 | 100600 |
| 2023-06-12 | 30.34 | $30.71 | 9800 |
| 2023-06-09 | 30.22 | $30.75 | 11108 |
| 2023-06-08 | 30.08 | $30.59 | 18900 |
| 2023-06-07 | 29.95 | $30.32 | 15200 |
| 2023-06-06 | 29.85 | $30.43 | 40127 |
| 2023-06-05 | 29.71 | $30.19 | 18889 |
| 2023-06-02 | 29.60 | $30.23 | 19000 |
| 2023-06-01 | 29.47 | $29.78 | 25700 |
| 2023-05-31 | 29.41 | $29.29 | 16209 |
| 2023-05-30 | 29.44 | $29.36 | 12042 |
| 2023-05-26 | 29.46 | $29.61 | 15900 |
| 2023-05-25 | 29.43 | $29.16 | 8708 |
| 2023-05-24 | 29.49 | $29.23 | 13500 |
| 2023-05-23 | 29.55 | $29.40 | 10000 |
| 2023-05-22 | 29.58 | $29.76 | 20500 |
| 2023-05-19 | 29.54 | $29.52 | 26435 |
| 2023-05-18 | 29.55 | $29.48 | 31800 |
| 2023-05-17 | 29.56 | $29.67 | 16129 |
| 2023-05-16 | 29.54 | $29.47 | 47443 |
| 2023-05-15 | 29.55 | $29.65 | 15930 |
| 2023-05-12 | 29.53 | $29.14 | 10909 |
| 2023-05-11 | 29.61 | $29.46 | 102800 |
| 2023-05-10 | 29.64 | $29.66 | 37500 |
| 2023-05-09 | 29.63 | $29.63 | 6513 |
| 2023-05-08 | 29.63 | $29.94 | 11838 |
| 2023-05-05 | 29.56 | $29.86 | 20000 |
| 2023-05-04 | 29.49 | $29.52 | 34000 |
| 2023-05-03 | 29.49 | $29.26 | 32042 |
| 2023-05-02 | 29.54 | $29.43 | 18614 |
| 2023-05-01 | 29.56 | $29.55 | 21100 |
| 2023-04-28 | 29.56 | $29.63 | 7542 |
| 2023-04-27 | 29.55 | $29.53 | 20300 |
| 2023-04-26 | 29.55 | $28.99 | 8230 |
| 2023-04-25 | 29.67 | $28.90 | 26400 |
| 2023-04-24 | 29.82 | $29.43 | 25700 |
| 2023-04-21 | 29.89 | $29.41 | 10200 |
| 2023-04-20 | 29.97 | $29.71 | 9500 |
| 2023-04-19 | 30.00 | $29.84 | 9800 |
| 2023-04-18 | 30.01 | $30.25 | 12900 |
| 2023-04-17 | 29.93 | $30.16 | 8900 |
| 2023-04-14 | 29.85 | $30.05 | 21223 |
| 2023-04-13 | 29.78 | $30.12 | 4700 |
| 2023-04-12 | 29.69 | $29.76 | 9800 |
| 2023-04-11 | 29.66 | $29.98 | 24400 |
| 2023-04-10 | 29.57 | $29.76 | 8249 |
| 2023-04-06 | 29.51 | $29.62 | 16935 |
| 2023-04-05 | 29.48 | $29.55 | 35811 |
| 2023-04-04 | 29.45 | $29.78 | 9100 |
| 2023-04-03 | 29.37 | $29.78 | 25800 |
| 2023-03-31 | 29.28 | $29.89 | 16023 |
| 2023-03-30 | 29.15 | $29.86 | 19425 |
| 2023-03-29 | 29.00 | $29.41 | 12916 |
| 2023-03-28 | 28.93 | $29.58 | 41800 |
| 2023-03-27 | 28.81 | $29.09 | 11200 |
| 2023-03-24 | 28.78 | $29.34 | 26613 |
| 2023-03-23 | 28.68 | $29.24 | 27400 |
| 2023-03-22 | 28.60 | $28.91 | 27938 |
| 2023-03-21 | 28.57 | $28.86 | 24800 |
| 2023-03-20 | 28.56 | $28.54 | 26200 |
| 2023-03-17 | 28.61 | $28.45 | 17931 |
| 2023-03-16 | 28.69 | $28.59 | 36300 |
| 2023-03-15 | 28.75 | $28.21 | 86300 |
| 2023-03-14 | 28.91 | $28.65 | 11839 |
| 2023-03-13 | 29.00 | $28.67 | 24542 |
| 2023-03-10 | 29.10 | $28.62 | 31100 |
| 2023-03-09 | 29.23 | $28.78 | 39800 |
| 2023-03-08 | 29.35 | $29.42 | 27200 |
| 2023-03-07 | 29.36 | $29.21 | 22100 |
| 2023-03-06 | 29.41 | $29.62 | 24641 |
| 2023-03-03 | 29.38 | $29.72 | 17700 |
| 2023-03-02 | 29.33 | $29.50 | 113408 |
| 2023-03-01 | 29.32 | $29.40 | 25335 |
| 2023-02-28 | 29.33 | $28.81 | 7939 |
| 2023-02-27 | 29.47 | $28.88 | 3635 |
| 2023-02-24 | 29.62 | $28.74 | 19200 |
| 2023-02-23 | 29.82 | $29.40 | 5045 |
| 2023-02-22 | 29.91 | $29.23 | 16239 |
| 2023-02-21 | 30.06 | $29.51 | 11000 |
| 2023-02-17 | 30.17 | $29.65 | 7002 |
| 2023-02-16 | 30.26 | $29.90 | 8802 |
| 2023-02-15 | 30.32 | $29.84 | 8800 |
| 2023-02-14 | 30.40 | $30.00 | 24004 |
| 2023-02-13 | 30.46 | $30.12 | 20319 |
| 2023-02-10 | 30.50 | $29.85 | 9600 |
| 2023-02-09 | 30.60 | $30.14 | 9000 |
| 2023-02-08 | 30.65 | $29.98 | 19944 |
| 2023-02-07 | 30.75 | $30.08 | 18100 |
| 2023-02-06 | 30.83 | $29.96 | 45400 |
| 2023-02-03 | 30.95 | $30.24 | 9433 |
| 2023-02-02 | 31.03 | $30.80 | 12827 |
| 2023-02-01 | 31.00 | $30.90 | 10600 |
| 2023-01-31 | 30.94 | $30.53 | 50618 |
| 2023-01-30 | 30.94 | $30.43 | 9437 |
| 2023-01-27 | 30.96 | $31.01 | 30116 |
| 2023-01-26 | 30.85 | $31.16 | 7800 |
| 2023-01-25 | 30.69 | $30.86 | 18611 |
| 2023-01-24 | 30.57 | $30.83 | 9303 |
| 2023-01-23 | 30.43 | $30.85 | 16400 |
| 2023-01-20 | 30.25 | $30.59 | 5437 |
| 2023-01-19 | 30.10 | $30.22 | 14708 |
| 2023-01-18 | 30.00 | $29.95 | 29800 |
| 2023-01-17 | 29.93 | $30.19 | 15144 |
| 2023-01-13 | 29.80 | $30.28 | 6700 |
| 2023-01-12 | 29.62 | $30.10 | 16306 |
| 2023-01-11 | 29.46 | $30.04 | 35300 |
| 2023-01-10 | 29.27 | $29.90 | 13000 |
| 2023-01-09 | 29.08 | $29.71 | 12926 |
| 2023-01-06 | 28.90 | $29.56 | 10100 |
| 2023-01-05 | 28.72 | $28.96 | 20524 |
| 2023-01-04 | 28.63 | $29.14 | 33014 |
| 2023-01-03 | 28.49 | $28.39 | 28000 |
| 2022-12-30 | 28.49 | $28.18 | 114400 |
| 2022-12-29 | 28.52 | $28.46 | 65400 |
| 2022-12-28 | 28.50 | $28.02 | 28220 |
| 2022-12-27 | 28.57 | $28.47 | 67725 |
| 2022-12-23 | 28.56 | $28.03 | 43835 |
| 2022-12-22 | 28.63 | $28.06 | 59700 |
| 2022-12-21 | 28.71 | $28.30 | 43700 |
| 2022-12-20 | 28.74 | $28.06 | 62700 |
| 2022-12-19 | 28.83 | $28.23 | 62900 |
| 2022-12-16 | 28.90 | $28.27 | 55000 |
| 2022-12-15 | 28.96 | $28.21 | 29802 |
| 2022-12-14 | 29.04 | $28.86 | 20126 |
| 2022-12-13 | 28.99 | $28.79 | 13800 |
| 2022-12-12 | 28.95 | $28.62 | 51700 |
| 2022-12-09 | 28.93 | $28.70 | 76700 |
| 2022-12-08 | 28.88 | $28.78 | 32343 |
| 2022-12-07 | 28.81 | $28.53 | 46500 |
| 2022-12-06 | 28.77 | $28.70 | 20700 |
| 2022-12-05 | 28.69 | $28.76 | 94400 |
| 2022-12-02 | 28.57 | $29.05 | 39332 |
| 2022-12-01 | 28.37 | $28.90 | 113500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.26
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.22
Average
35.36
Maximum
50.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.26 | $46.67 | 17203 |
| 2026-07-22 | 46.29 | $47.04 | 26900 |
| 2026-07-21 | 46.23 | $47.03 | 26532 |
| 2026-07-20 | 46.17 | $45.81 | 41615 |
| 2026-07-17 | 46.50 | $45.93 | 20700 |
| 2026-07-16 | 46.87 | $46.41 | 32200 |
| 2026-07-15 | 47.18 | $47.23 | 23400 |
| 2026-07-14 | 47.31 | $47.44 | 16800 |
| 2026-07-13 | 47.42 | $46.77 | 13300 |
| 2026-07-10 | 47.77 | $48.39 | 11034 |
| 2026-07-09 | 47.68 | $48.07 | 36900 |
| 2026-07-08 | 47.69 | $47.62 | 40100 |
| 2026-07-07 | 47.86 | $47.42 | 40406 |
| 2026-07-06 | 48.13 | $48.77 | 30410 |
| 2026-07-02 | 48.03 | $47.43 | 47300 |
| 2026-07-01 | 48.35 | $47.89 | 18300 |
| 2026-06-30 | 48.59 | $48.88 | 16041 |
| 2026-06-29 | 48.58 | $48.19 | 35400 |
| 2026-06-26 | 48.79 | $47.98 | 39306 |
| 2026-06-25 | 49.12 | $48.43 | 37920 |
| 2026-06-24 | 49.37 | $48.21 | 25900 |
| 2026-06-23 | 49.74 | $48.27 | 39347 |
| 2026-06-22 | 50.17 | $50.97 | 25615 |
| 2026-06-18 | 49.83 | $50.92 | 28100 |
| 2026-06-17 | 49.43 | $49.60 | 41500 |
| 2026-06-16 | 49.35 | $49.84 | 19144 |
| 2026-06-15 | 49.18 | $50.79 | 24700 |
| 2026-06-12 | 48.67 | $49.37 | 18300 |
| 2026-06-11 | 48.49 | $49.12 | 46400 |
| 2026-06-10 | 48.36 | $47.32 | 18843 |
| 2026-06-09 | 48.76 | $47.53 | 48925 |
| 2026-06-08 | 49.19 | $47.82 | 17500 |
| 2026-06-05 | 49.62 | $47.17 | 18430 |
| 2026-06-04 | 50.34 | $49.92 | 23615 |
| 2026-06-03 | 50.33 | $50.14 | 17705 |
| 2026-06-02 | 50.23 | $50.98 | 14734 |
| 2026-06-01 | 49.84 | $50.58 | 14023 |
| 2026-05-29 | 49.47 | $49.68 | 27906 |
| 2026-05-28 | 49.30 | $49.73 | 18539 |
| 2026-05-27 | 49.07 | $49.60 | 47300 |
| 2026-05-26 | 48.81 | $49.99 | 30700 |
| 2026-05-22 | 48.37 | $48.28 | 15700 |
| 2026-05-21 | 48.37 | $48.05 | 19128 |
| 2026-05-20 | 48.43 | $47.77 | 8009 |
| 2026-05-19 | 48.59 | $47.06 | 32025 |
| 2026-05-18 | 48.99 | $47.44 | 14914 |
| 2026-05-15 | 49.35 | $47.62 | 26400 |
| 2026-05-14 | 49.72 | $49.19 | 14931 |
| 2026-05-13 | 49.65 | $49.20 | 23912 |
| 2026-05-12 | 49.55 | $48.30 | 33100 |
| 2026-05-11 | 49.68 | $49.89 | 20700 |
| 2026-05-08 | 49.32 | $49.85 | 16109 |
| 2026-05-07 | 48.87 | $48.79 | 20708 |
| 2026-05-06 | 48.63 | $49.32 | 20215 |
| 2026-05-05 | 48.16 | $48.20 | 18300 |
| 2026-05-04 | 47.92 | $47.37 | 18903 |
| 2026-05-01 | 47.87 | $47.54 | 33200 |
| 2026-04-30 | 47.74 | $47.61 | 22000 |
| 2026-04-29 | 47.54 | $46.48 | 28200 |
| 2026-04-28 | 47.64 | $46.72 | 30036 |
| 2026-04-27 | 47.66 | $47.05 | 19404 |
| 2026-04-24 | 47.56 | $47.26 | 19907 |
| 2026-04-23 | 47.35 | $46.43 | 28331 |
| 2026-04-22 | 47.34 | $47.27 | 11000 |
| 2026-04-21 | 47.03 | $46.49 | 26000 |
| 2026-04-20 | 46.89 | $47.13 | 17134 |
| 2026-04-17 | 46.49 | $47.47 | 13900 |
| 2026-04-16 | 45.87 | $46.49 | 30740 |
| 2026-04-15 | 45.41 | $46.30 | 26300 |
| 2026-04-14 | 44.90 | $46.35 | 13705 |
| 2026-04-13 | 44.25 | $45.57 | 18800 |
| 2026-04-10 | 43.69 | $45.02 | 18507 |
| 2026-04-09 | 43.19 | $44.92 | 16504 |
| 2026-04-08 | 42.60 | $44.99 | 14300 |
| 2026-04-07 | 41.87 | $42.67 | 25300 |
| 2026-04-06 | 41.73 | $42.52 | 32100 |
| 2026-04-02 | 41.61 | $42.31 | 16823 |
| 2026-04-01 | 41.54 | $42.72 | 13644 |
| 2026-03-31 | 41.33 | $42.37 | 19022 |
| 2026-03-30 | 41.21 | $41.03 | 31725 |
| 2026-03-27 | 41.51 | $41.24 | 26014 |
| 2026-03-26 | 41.82 | $41.48 | 24800 |
| 2026-03-25 | 42.13 | $42.91 | 18118 |
| 2026-03-24 | 42.08 | $42.29 | 27800 |
| 2026-03-23 | 42.22 | $42.86 | 22600 |
| 2026-03-20 | 42.23 | $41.64 | 22400 |
| 2026-03-19 | 42.64 | $43.09 | 19032 |
| 2026-03-18 | 42.69 | $42.96 | 25110 |
| 2026-03-17 | 42.82 | $43.61 | 20900 |
| 2026-03-16 | 42.77 | $43.34 | 38700 |
| 2026-03-13 | 42.82 | $42.36 | 10841 |
| 2026-03-12 | 43.20 | $42.45 | 35732 |
| 2026-03-11 | 43.64 | $43.88 | 24748 |
| 2026-03-10 | 43.74 | $43.62 | 22600 |
| 2026-03-09 | 43.96 | $43.68 | 24630 |
| 2026-03-06 | 44.21 | $42.80 | 18510 |
| 2026-03-05 | 44.80 | $43.18 | 30231 |
| 2026-03-04 | 45.41 | $43.93 | 27900 |
| 2026-03-03 | 45.90 | $43.60 | 31700 |
| 2026-03-02 | 46.61 | $45.66 | 37700 |
| 2026-02-27 | 46.81 | $46.49 | 27600 |
| 2026-02-26 | 46.77 | $46.42 | 20600 |
| 2026-02-25 | 46.74 | $47.15 | 29317 |
| 2026-02-24 | 46.46 | $46.62 | 25909 |
| 2026-02-23 | 46.27 | $46.07 | 52000 |
| 2026-02-20 | 46.21 | $46.57 | 39523 |
| 2026-02-19 | 45.96 | $45.69 | 12216 |
| 2026-02-18 | 45.92 | $45.73 | 15912 |
| 2026-02-17 | 45.84 | $45.73 | 24502 |
| 2026-02-13 | 45.74 | $45.65 | 24100 |
| 2026-02-12 | 45.64 | $45.43 | 16800 |
| 2026-02-11 | 45.56 | $46.04 | 19900 |
| 2026-02-10 | 45.26 | $45.32 | 40401 |
| 2026-02-09 | 45.12 | $45.37 | 26300 |
| 2026-02-06 | 44.92 | $44.95 | 16000 |
| 2026-02-05 | 44.79 | $43.99 | 27600 |
| 2026-02-04 | 44.94 | $44.26 | 33923 |
| 2026-02-03 | 45.01 | $44.59 | 31700 |
| 2026-02-02 | 44.99 | $44.43 | 18900 |
| 2026-01-30 | 45.00 | $44.36 | 18205 |
| 2026-01-29 | 45.01 | $44.97 | 17800 |
| 2026-01-28 | 44.83 | $45.25 | 21201 |
| 2026-01-27 | 44.49 | $45.00 | 29200 |
| 2026-01-26 | 44.16 | $44.23 | 25700 |
| 2026-01-23 | 43.97 | $44.15 | 30900 |
| 2026-01-22 | 43.77 | $43.90 | 56600 |
| 2026-01-21 | 43.58 | $43.52 | 38923 |
| 2026-01-20 | 43.47 | $42.91 | 31037 |
| 2026-01-16 | 43.51 | $43.28 | 21900 |
| 2026-01-15 | 43.43 | $43.45 | 20845 |
| 2026-01-14 | 43.28 | $43.18 | 19846 |
| 2026-01-13 | 43.16 | $43.05 | 61700 |
| 2026-01-12 | 43.05 | $43.40 | 37300 |
| 2026-01-09 | 42.79 | $42.87 | 35818 |
| 2026-01-08 | 42.64 | $42.63 | 30400 |
| 2026-01-07 | 42.52 | $42.75 | 19833 |
| 2026-01-06 | 42.32 | $42.97 | 20005 |
| 2026-01-05 | 42.01 | $42.71 | 56500 |
| 2026-01-02 | 41.71 | $42.40 | 29700 |
| 2025-12-31 | 41.43 | $41.48 | 79447 |
| 2025-12-30 | 41.38 | $41.59 | 31848 |
| 2025-12-29 | 41.29 | $41.48 | 37200 |
| 2025-12-26 | 41.21 | $41.63 | 41909 |
| 2025-12-24 | 41.06 | $41.41 | 20627 |
| 2025-12-23 | 40.95 | $41.39 | 27230 |
| 2025-12-22 | 40.83 | $41.17 | 38842 |
| 2025-12-19 | 40.75 | $41.00 | 29400 |
| 2025-12-18 | 40.71 | $40.64 | 48936 |
| 2025-12-17 | 40.78 | $40.32 | 54508 |
| 2025-12-16 | 40.97 | $40.54 | 47927 |
| 2025-12-15 | 41.13 | $41.06 | 17104 |
| 2025-12-12 | 41.16 | $41.02 | 25041 |
| 2025-12-11 | 41.21 | $41.40 | 18300 |
| 2025-12-10 | 41.16 | $41.50 | 16500 |
| 2025-12-09 | 41.06 | $41.20 | 36200 |
| 2025-12-08 | 41.04 | $41.26 | 28000 |
| 2025-12-05 | 40.99 | $41.36 | 114748 |
| 2025-12-04 | 40.91 | $41.15 | 35129 |
| 2025-12-03 | 40.87 | $41.20 | 32048 |
| 2025-12-02 | 40.82 | $41.17 | 28210 |
| 2025-12-01 | 40.77 | $41.13 | 8900 |
| 2025-11-28 | 40.72 | $41.22 | 8700 |
| 2025-11-26 | 40.65 | $41.06 | 26700 |
| 2025-11-25 | 40.61 | $40.80 | 29907 |
| 2025-11-24 | 40.65 | $40.67 | 50105 |
| 2025-11-21 | 40.74 | $40.21 | 21333 |
| 2025-11-20 | 41.01 | $40.26 | 36800 |
| 2025-11-19 | 41.33 | $40.92 | 43300 |
| 2025-11-18 | 41.50 | $40.89 | 22144 |
| 2025-11-17 | 41.73 | $41.34 | 34000 |
| 2025-11-14 | 41.87 | $41.76 | 11300 |
| 2025-11-13 | 41.90 | $41.78 | 13839 |
| 2025-11-12 | 41.93 | $42.14 | 19400 |
| 2025-11-11 | 41.85 | $42.07 | 18000 |
| 2025-11-10 | 41.77 | $41.94 | 23015 |
| 2025-11-07 | 41.72 | $41.35 | 26208 |
| 2025-11-06 | 41.84 | $41.37 | 59000 |
| 2025-11-05 | 41.98 | $41.86 | 31414 |
| 2025-11-04 | 41.98 | $41.30 | 21400 |
| 2025-11-03 | 42.17 | $42.06 | 18448 |
| 2025-10-31 | 42.15 | $41.94 | 16900 |
| 2025-10-30 | 42.16 | $41.94 | 22026 |
| 2025-10-29 | 42.16 | $42.48 | 23000 |
| 2025-10-28 | 42.00 | $42.37 | 56325 |
| 2025-10-27 | 41.82 | $42.39 | 45427 |
| 2025-10-24 | 41.59 | $42.01 | 31121 |
| 2025-10-23 | 41.43 | $41.76 | 33300 |
| 2025-10-22 | 41.32 | $41.35 | 41220 |
| 2025-10-21 | 41.30 | $41.48 | 35800 |
| 2025-10-20 | 41.24 | $41.67 | 20000 |
| 2025-10-17 | 41.11 | $41.23 | 25900 |
| 2025-10-16 | 41.08 | $41.42 | 25100 |
| 2025-10-15 | 40.99 | $41.15 | 28405 |
| 2025-10-14 | 40.97 | $40.54 | 41200 |
| 2025-10-13 | 41.13 | $41.02 | 32200 |
| 2025-10-10 | 41.17 | $39.89 | 36422 |
| 2025-10-09 | 41.58 | $41.36 | 53700 |
| 2025-10-08 | 41.61 | $41.80 | 84316 |
| 2025-10-07 | 41.51 | $41.57 | 61200 |
| 2025-10-06 | 41.45 | $41.65 | 29500 |
| 2025-10-03 | 41.34 | $41.43 | 57227 |
| 2025-10-02 | 41.28 | $41.39 | 13600 |
| 2025-10-01 | 41.21 | $41.33 | 23300 |
| 2025-09-30 | 41.14 | $41.09 | 27806 |
| 2025-09-29 | 41.13 | $40.88 | 14826 |
| 2025-09-26 | 41.17 | $40.55 | 21231 |
| 2025-09-25 | 41.33 | $40.60 | 66700 |
| 2025-09-24 | 41.50 | $40.93 | 126524 |
| 2025-09-23 | 41.59 | $40.99 | 38900 |
| 2025-09-22 | 41.68 | $41.47 | 21243 |
| 2025-09-19 | 41.62 | $41.33 | 93102 |
| 2025-09-18 | 41.59 | $41.51 | 38310 |
| 2025-09-17 | 41.48 | $41.70 | 36300 |
| 2025-09-16 | 41.27 | $41.54 | 62500 |
| 2025-09-15 | 41.06 | $41.32 | 40600 |
| 2025-09-12 | 40.86 | $41.20 | 40100 |
| 2025-09-11 | 40.65 | $41.19 | 29539 |
| 2025-09-10 | 40.39 | $40.89 | 91800 |
| 2025-09-09 | 40.16 | $40.54 | 41500 |
| 2025-09-08 | 39.99 | $40.34 | 104240 |
| 2025-09-05 | 39.83 | $39.98 | 21200 |
| 2025-09-04 | 39.76 | $39.52 | 26100 |
| 2025-09-03 | 39.81 | $39.66 | 21700 |
| 2025-09-02 | 39.82 | $39.58 | 21700 |
| 2025-08-29 | 39.86 | $39.70 | 17300 |
| 2025-08-28 | 39.86 | $39.85 | 22700 |
| 2025-08-27 | 39.81 | $39.63 | 21506 |
| 2025-08-26 | 39.81 | $39.82 | 77218 |
| 2025-08-25 | 39.75 | $39.93 | 58441 |
| 2025-08-22 | 39.63 | $40.01 | 139800 |
| 2025-08-21 | 39.46 | $39.35 | 25111 |
| 2025-08-20 | 39.45 | $39.31 | 32131 |
| 2025-08-19 | 39.46 | $39.36 | 23807 |
| 2025-08-18 | 39.44 | $39.70 | 12600 |
| 2025-08-15 | 39.30 | $39.34 | 14200 |
| 2025-08-14 | 39.24 | $39.37 | 31100 |
| 2025-08-13 | 39.16 | $39.66 | 29508 |
| 2025-08-12 | 38.97 | $39.36 | 52901 |
| 2025-08-11 | 38.82 | $38.87 | 36300 |
| 2025-08-08 | 38.79 | $39.09 | 29500 |
| 2025-08-07 | 38.69 | $39.03 | 16538 |
| 2025-08-06 | 38.58 | $38.88 | 28500 |
| 2025-08-05 | 38.49 | $38.60 | 22317 |
| 2025-08-04 | 38.47 | $38.38 | 38300 |
| 2025-08-01 | 38.51 | $37.94 | 33600 |
| 2025-07-31 | 38.70 | $38.13 | 14000 |
| 2025-07-30 | 38.87 | $38.48 | 53200 |
| 2025-07-29 | 38.96 | $38.75 | 34100 |
| 2025-07-28 | 38.98 | $38.65 | 14800 |
| 2025-07-25 | 39.03 | $38.89 | 27815 |
| 2025-07-24 | 39.01 | $38.90 | 21300 |
| 2025-07-23 | 38.97 | $39.23 | 41000 |
| 2025-07-22 | 38.81 | $38.87 | 54300 |
| 2025-07-21 | 38.73 | $38.91 | 13200 |
| 2025-07-18 | 38.60 | $38.64 | 30846 |
| 2025-07-17 | 38.53 | $38.70 | 16927 |
| 2025-07-16 | 38.42 | $38.56 | 44123 |
| 2025-07-15 | 38.32 | $38.33 | 39100 |
| 2025-07-14 | 38.27 | $38.13 | 23800 |
| 2025-07-11 | 38.27 | $38.00 | 39746 |
| 2025-07-10 | 38.29 | $38.13 | 23800 |
| 2025-07-09 | 38.28 | $38.08 | 26318 |
| 2025-07-08 | 38.27 | $38.12 | 31020 |
| 2025-07-07 | 38.24 | $37.87 | 38700 |
| 2025-07-03 | 38.27 | $38.44 | 14602 |
| 2025-07-02 | 38.12 | $38.19 | 53916 |
| 2025-07-01 | 38.01 | $38.09 | 121400 |
| 2025-06-30 | 37.89 | $38.06 | 26343 |
| 2025-06-27 | 37.76 | $37.65 | 15700 |
| 2025-06-26 | 37.71 | $37.92 | 29700 |
| 2025-06-25 | 37.56 | $37.68 | 46800 |
| 2025-06-24 | 37.45 | $37.63 | 30746 |
| 2025-06-23 | 37.32 | $37.21 | 16900 |
| 2025-06-20 | 37.29 | $36.60 | 20429 |
| 2025-06-18 | 37.44 | $36.88 | 26000 |
| 2025-06-17 | 37.52 | $37.05 | 42301 |
| 2025-06-16 | 37.56 | $37.40 | 18035 |
| 2025-06-13 | 37.49 | $37.04 | 17901 |
| 2025-06-12 | 37.50 | $37.59 | 18222 |
| 2025-06-11 | 37.32 | $37.52 | 17242 |
| 2025-06-10 | 37.12 | $37.39 | 28924 |
| 2025-06-09 | 36.91 | $37.16 | 21606 |
| 2025-06-06 | 36.71 | $36.89 | 31541 |
| 2025-06-05 | 36.55 | $36.65 | 42000 |
| 2025-06-04 | 36.42 | $36.55 | 27202 |
| 2025-06-03 | 36.28 | $35.93 | 66741 |
| 2025-06-02 | 36.29 | $35.99 | 32113 |
| 2025-05-30 | 36.29 | $35.60 | 12300 |
| 2025-05-29 | 36.39 | $36.09 | 21300 |
| 2025-05-28 | 36.36 | $35.87 | 55200 |
| 2025-05-27 | 36.37 | $36.02 | 37700 |
| 2025-05-23 | 36.33 | $35.92 | 14246 |
| 2025-05-22 | 36.30 | $35.86 | 20600 |
| 2025-05-21 | 36.26 | $35.84 | 28100 |
| 2025-05-20 | 36.21 | $35.99 | 19600 |
| 2025-05-19 | 36.10 | $35.97 | 13600 |
| 2025-05-16 | 35.94 | $35.71 | 23900 |
| 2025-05-15 | 35.82 | $35.78 | 24507 |
| 2025-05-14 | 35.64 | $35.82 | 16600 |
| 2025-05-13 | 35.40 | $35.50 | 22900 |
| 2025-05-12 | 35.19 | $35.46 | 26100 |
| 2025-05-09 | 34.93 | $34.82 | 26200 |
| 2025-05-08 | 34.81 | $34.48 | 17400 |
| 2025-05-07 | 34.77 | $34.52 | 25400 |
| 2025-05-06 | 34.69 | $34.91 | 160405 |
| 2025-05-05 | 34.46 | $35.14 | 13700 |
| 2025-05-02 | 34.10 | $34.96 | 41032 |
| 2025-05-01 | 33.70 | $33.96 | 11624 |
| 2025-04-30 | 33.54 | $33.88 | 6800 |
| 2025-04-29 | 33.36 | $33.95 | 35149 |
| 2025-04-28 | 33.12 | $33.61 | 40200 |
| 2025-04-25 | 32.93 | $33.68 | 19800 |
| 2025-04-24 | 32.68 | $33.76 | 10803 |
| 2025-04-23 | 32.35 | $33.35 | 16612 |
| 2025-04-22 | 32.08 | $32.94 | 18711 |
| 2025-04-21 | 31.90 | $32.51 | 46200 |
| 2025-04-17 | 31.81 | $32.59 | 29747 |
| 2025-04-16 | 31.70 | $32.39 | 75546 |
| 2025-04-15 | 31.63 | $32.71 | 24700 |
| 2025-04-14 | 31.46 | $32.56 | 62900 |
| 2025-04-11 | 31.31 | $32.29 | 32035 |
| 2025-04-10 | 31.24 | $31.36 | 39500 |
| 2025-04-09 | 31.46 | $31.83 | 84519 |
| 2025-04-08 | 31.59 | $29.79 | 135500 |
| 2025-04-07 | 32.42 | $30.46 | 386618 |
| 2025-04-04 | 33.23 | $31.59 | 152925 |
| 2025-04-03 | 33.86 | $33.32 | 44603 |
| 2025-04-02 | 34.09 | $34.01 | 21604 |
| 2025-04-01 | 34.16 | $33.87 | 22830 |
| 2025-03-31 | 34.28 | $33.68 | 26800 |
| 2025-03-28 | 34.49 | $33.91 | 25112 |
| 2025-03-27 | 34.67 | $34.54 | 23500 |
| 2025-03-26 | 34.70 | $34.37 | 21100 |
| 2025-03-25 | 34.77 | $34.57 | 30800 |
| 2025-03-24 | 34.80 | $34.76 | 19219 |
| 2025-03-21 | 34.77 | $34.54 | 25500 |
| 2025-03-20 | 34.80 | $34.76 | 28900 |
| 2025-03-19 | 34.77 | $35.07 | 29200 |
| 2025-03-18 | 34.62 | $35.06 | 19912 |
| 2025-03-17 | 34.44 | $35.11 | 22300 |
| 2025-03-14 | 34.21 | $34.60 | 20729 |
| 2025-03-13 | 34.08 | $33.94 | 51549 |
| 2025-03-12 | 34.14 | $34.14 | 26735 |
| 2025-03-11 | 34.14 | $34.00 | 15613 |
| 2025-03-10 | 34.19 | $33.75 | 33100 |
| 2025-03-07 | 34.33 | $34.44 | 18706 |
| 2025-03-06 | 34.27 | $34.40 | 24300 |
| 2025-03-05 | 34.22 | $34.55 | 28010 |
| 2025-03-04 | 34.10 | $33.66 | 31700 |
| 2025-03-03 | 34.25 | $33.32 | 42520 |
| 2025-02-28 | 34.52 | $33.58 | 26700 |
| 2025-02-27 | 34.78 | $34.13 | 10424 |
| 2025-02-26 | 34.90 | $34.74 | 18200 |
| 2025-02-25 | 34.86 | $34.40 | 28200 |
| 2025-02-24 | 34.91 | $34.49 | 27000 |
| 2025-02-21 | 34.93 | $34.87 | 18400 |
| 2025-02-20 | 34.82 | $34.98 | 22300 |
| 2025-02-19 | 34.65 | $34.67 | 15500 |
| 2025-02-18 | 34.54 | $34.75 | 30400 |
| 2025-02-14 | 34.36 | $34.56 | 23936 |
| 2025-02-13 | 34.20 | $34.39 | 28200 |
| 2025-02-12 | 34.06 | $34.16 | 39800 |
| 2025-02-11 | 33.95 | $33.97 | 17418 |
| 2025-02-10 | 33.87 | $34.15 | 19700 |
| 2025-02-07 | 33.72 | $33.82 | 19830 |
| 2025-02-06 | 33.63 | $33.84 | 56600 |
| 2025-02-05 | 33.51 | $33.62 | 22914 |
| 2025-02-04 | 33.44 | $33.67 | 23600 |
| 2025-02-03 | 33.33 | $33.15 | 64843 |
| 2025-01-31 | 33.36 | $33.36 | 39200 |
| 2025-01-30 | 33.33 | $33.68 | 18900 |
| 2025-01-29 | 33.19 | $33.24 | 44123 |
| 2025-01-28 | 33.16 | $33.24 | 35500 |
| 2025-01-27 | 33.13 | $33.02 | 66200 |
| 2025-01-24 | 33.16 | $33.63 | 27000 |
| 2025-01-23 | 33.00 | $33.42 | 56942 |
| 2025-01-22 | 32.88 | $33.39 | 54038 |
| 2025-01-21 | 32.74 | $33.34 | 72710 |
| 2025-01-17 | 32.59 | $33.08 | 43500 |
| 2025-01-16 | 32.49 | $32.78 | 81100 |
| 2025-01-15 | 32.48 | $32.77 | 154500 |
| 2025-01-14 | 32.47 | $32.45 | 129900 |
| 2025-01-13 | 32.57 | $32.08 | 80702 |
| 2025-01-10 | 32.81 | $32.30 | 33112 |
| 2025-01-08 | 33.05 | $32.99 | 33645 |
| 2025-01-07 | 33.12 | $33.16 | 45200 |
| 2025-01-06 | 33.15 | $33.28 | 27900 |
| 2025-01-03 | 33.16 | $33.18 | 32000 |
| 2025-01-02 | 33.21 | $33.01 | 44500 |
| 2024-12-31 | 33.32 | $33.13 | 35913 |
| 2024-12-30 | 33.43 | $33.19 | 75200 |
| 2024-12-27 | 33.54 | $33.41 | 45502 |
| 2024-12-26 | 33.61 | $33.56 | 34014 |
| 2024-12-24 | 33.65 | $33.69 | 35500 |
| 2024-12-23 | 33.66 | $33.58 | 102126 |
| 2024-12-20 | 33.71 | $33.49 | 88800 |
| 2024-12-19 | 33.81 | $33.44 | 66600 |
| 2024-12-18 | 33.93 | $33.19 | 48442 |
| 2024-12-17 | 34.17 | $33.86 | 32417 |
| 2024-12-16 | 34.25 | $34.08 | 30424 |
| 2024-12-13 | 34.27 | $34.23 | 22121 |
| 2024-12-12 | 34.24 | $34.28 | 27603 |
| 2024-12-11 | 34.20 | $34.44 | 23000 |
| 2024-12-10 | 34.09 | $34.22 | 27700 |
| 2024-12-09 | 34.03 | $34.73 | 65143 |
| 2024-12-06 | 33.79 | $34.13 | 18629 |
| 2024-12-05 | 33.69 | $34.11 | 19530 |
| 2024-12-04 | 33.58 | $33.90 | 40000 |
| 2024-12-03 | 33.52 | $33.97 | 34000 |
| 2024-12-02 | 33.42 | $33.83 | 21000 |
| 2024-11-29 | 33.35 | $33.67 | 19832 |
| 2024-11-27 | 33.33 | $33.63 | 26749 |
| 2024-11-26 | 33.32 | $33.55 | 53400 |
| 2024-11-25 | 33.33 | $33.67 | 51122 |
| 2024-11-22 | 33.32 | $33.57 | 23000 |
| 2024-11-21 | 33.35 | $33.56 | 26521 |
| 2024-11-20 | 33.39 | $33.69 | 44600 |
| 2024-11-19 | 33.42 | $33.70 | 25200 |
| 2024-11-18 | 33.45 | $33.60 | 37610 |
| 2024-11-15 | 33.53 | $33.29 | 31300 |
| 2024-11-14 | 33.73 | $33.32 | 22619 |
| 2024-11-13 | 33.97 | $33.54 | 51807 |
| 2024-11-12 | 34.21 | $33.66 | 48300 |
| 2024-11-11 | 34.46 | $34.28 | 14336 |
| 2024-11-08 | 34.58 | $34.51 | 21135 |
| 2024-11-07 | 34.65 | $35.46 | 23700 |
| 2024-11-06 | 34.44 | $34.69 | 16232 |
| 2024-11-05 | 34.44 | $34.92 | 16500 |
| 2024-11-04 | 34.36 | $34.50 | 23842 |
| 2024-11-01 | 34.40 | $34.42 | 18713 |
| 2024-10-31 | 34.49 | $34.26 | 15813 |
| 2024-10-30 | 34.64 | $34.52 | 22645 |
| 2024-10-29 | 34.76 | $34.67 | 17448 |
| 2024-10-28 | 34.85 | $34.83 | 24524 |
| 2024-10-25 | 34.92 | $34.69 | 9820 |
| 2024-10-24 | 35.05 | $34.78 | 20135 |
| 2024-10-23 | 35.18 | $34.80 | 19200 |
| 2024-10-22 | 35.33 | $35.04 | 17429 |
| 2024-10-21 | 35.44 | $35.09 | 18200 |
| 2024-10-18 | 35.56 | $35.26 | 31018 |
| 2024-10-17 | 35.64 | $34.86 | 41726 |
| 2024-10-16 | 35.87 | $35.30 | 19448 |
| 2024-10-15 | 36.00 | $34.92 | 19226 |
| 2024-10-14 | 36.27 | $35.79 | 16041 |
| 2024-10-11 | 36.32 | $35.79 | 15300 |
| 2024-10-10 | 36.37 | $35.58 | 33500 |
| 2024-10-09 | 36.48 | $35.46 | 39300 |
| 2024-10-08 | 36.65 | $35.67 | 34144 |
| 2024-10-07 | 36.77 | $36.65 | 6900 |
| 2024-10-04 | 36.60 | $37.40 | 15400 |
| 2024-10-03 | 36.13 | $35.78 | 17002 |
| 2024-10-02 | 36.06 | $36.60 | 71000 |
| 2024-10-01 | 35.70 | $35.96 | 34600 |
| 2024-09-30 | 35.46 | $35.42 | 17731 |
| 2024-09-27 | 35.32 | $36.05 | 22500 |
| 2024-09-26 | 34.94 | $36.08 | 12800 |
| 2024-09-25 | 34.47 | $34.82 | 20000 |
| 2024-09-24 | 34.28 | $35.28 | 22921 |
| 2024-09-23 | 33.90 | $34.23 | 20817 |
| 2024-09-20 | 33.77 | $34.04 | 32300 |
| 2024-09-19 | 33.67 | $34.21 | 66300 |
| 2024-09-18 | 33.49 | $33.48 | 29846 |
| 2024-09-17 | 33.50 | $33.49 | 48000 |
| 2024-09-16 | 33.52 | $33.87 | 17200 |
| 2024-09-13 | 33.42 | $33.67 | 18026 |
| 2024-09-12 | 33.36 | $33.53 | 9900 |
| 2024-09-11 | 33.34 | $33.19 | 20300 |
| 2024-09-10 | 33.42 | $33.10 | 38900 |
| 2024-09-09 | 33.54 | $33.21 | 22800 |
| 2024-09-06 | 33.66 | $32.92 | 22603 |
| 2024-09-05 | 33.90 | $33.56 | 50300 |
| 2024-09-04 | 33.99 | $33.51 | 19128 |
| 2024-09-03 | 34.11 | $33.62 | 27400 |
| 2024-08-30 | 34.22 | $34.03 | 49900 |
| 2024-08-29 | 34.22 | $34.04 | 26000 |
| 2024-08-28 | 34.21 | $33.93 | 21200 |
| 2024-08-27 | 34.22 | $34.13 | 19600 |
| 2024-08-26 | 34.18 | $34.02 | 17403 |
| 2024-08-23 | 34.15 | $34.32 | 8100 |
| 2024-08-22 | 34.01 | $33.92 | 18803 |
| 2024-08-21 | 33.97 | $34.29 | 16000 |
| 2024-08-20 | 33.80 | $34.08 | 43700 |
| 2024-08-19 | 33.65 | $35.06 | 34740 |
| 2024-08-16 | 33.16 | $33.98 | 29000 |
| 2024-08-15 | 32.91 | $33.57 | 15900 |
| 2024-08-14 | 32.73 | $33.26 | 17200 |
| 2024-08-13 | 32.61 | $33.39 | 11600 |
| 2024-08-12 | 32.44 | $33.11 | 34100 |
| 2024-08-09 | 32.32 | $32.93 | 18008 |
| 2024-08-08 | 32.23 | $32.80 | 24641 |
| 2024-08-07 | 32.19 | $32.02 | 22500 |
| 2024-08-06 | 32.38 | $31.64 | 72300 |
| 2024-08-05 | 32.75 | $31.75 | 38600 |
| 2024-08-02 | 33.17 | $32.84 | 44300 |
| 2024-08-01 | 33.34 | $33.31 | 29112 |
| 2024-07-31 | 33.41 | $33.85 | 19826 |
| 2024-07-30 | 33.32 | $33.21 | 17500 |
| 2024-07-29 | 33.41 | $33.30 | 15200 |
| 2024-07-26 | 33.51 | $33.44 | 14512 |
| 2024-07-25 | 33.58 | $33.09 | 13900 |
| 2024-07-24 | 33.78 | $33.12 | 27147 |
| 2024-07-23 | 34.02 | $33.59 | 58900 |
| 2024-07-22 | 34.15 | $33.75 | 18509 |
| 2024-07-19 | 34.27 | $33.59 | 8830 |
| 2024-07-18 | 34.46 | $33.89 | 23700 |
| 2024-07-17 | 34.59 | $34.23 | 13200 |
| 2024-07-16 | 34.64 | $34.68 | 17400 |
| 2024-07-15 | 34.55 | $34.47 | 19102 |
| 2024-07-12 | 34.49 | $34.80 | 12629 |
| 2024-07-11 | 34.32 | $34.66 | 11311 |
| 2024-07-10 | 34.15 | $34.46 | 17300 |
| 2024-07-09 | 34.01 | $34.29 | 7600 |
| 2024-07-08 | 33.88 | $34.10 | 6500 |
| 2024-07-05 | 33.78 | $34.17 | 14400 |
| 2024-07-03 | 33.63 | $34.00 | 13944 |
| 2024-07-02 | 33.51 | $33.65 | 27501 |
| 2024-07-01 | 33.47 | $33.59 | 23400 |
| 2024-06-28 | 33.44 | $33.46 | 11100 |
| 2024-06-27 | 33.45 | $33.27 | 22432 |
| 2024-06-26 | 33.51 | $33.40 | 30032 |
| 2024-06-25 | 33.55 | $33.50 | 15800 |
| 2024-06-24 | 33.56 | $33.60 | 30436 |
| 2024-06-21 | 33.55 | $33.57 | 17448 |
| 2024-06-20 | 33.54 | $33.64 | 36815 |
| 2024-06-18 | 33.50 | $33.76 | 17200 |
| 2024-06-17 | 33.42 | $33.76 | 17349 |
| 2024-06-14 | 33.32 | $33.57 | 21500 |
| 2024-06-13 | 33.26 | $33.40 | 20204 |
| 2024-06-12 | 33.24 | $33.46 | 14500 |
| 2024-06-11 | 33.20 | $33.18 | 36424 |
| 2024-06-10 | 33.24 | $33.32 | 18100 |
| 2024-06-07 | 33.24 | $33.12 | 6533 |
| 2024-06-06 | 33.31 | $33.35 | 25400 |
| 2024-06-05 | 33.32 | $33.26 | 38200 |
| 2024-06-04 | 33.36 | $32.80 | 24826 |
| 2024-06-03 | 33.55 | $33.28 | 22602 |
| 2024-05-31 | 33.63 | $32.97 | 23500 |
| 2024-05-30 | 33.83 | $33.29 | 125518 |
| 2024-05-29 | 33.96 | $33.33 | 12534 |
| 2024-05-28 | 34.11 | $33.74 | 26318 |
| 2024-05-24 | 34.15 | $33.75 | 31100 |
| 2024-05-23 | 34.19 | $33.56 | 17923 |
| 2024-05-22 | 34.29 | $33.90 | 25240 |
| 2024-05-21 | 34.30 | $34.00 | 52700 |
| 2024-05-20 | 34.26 | $34.24 | 15000 |
| 2024-05-17 | 34.13 | $34.31 | 15100 |
| 2024-05-16 | 33.94 | $34.14 | 9600 |
| 2024-05-15 | 33.76 | $34.02 | 7800 |
| 2024-05-14 | 33.56 | $33.65 | 20700 |
| 2024-05-13 | 33.43 | $33.48 | 33335 |
| 2024-05-10 | 33.31 | $33.28 | 9937 |
| 2024-05-09 | 33.23 | $33.22 | 9700 |
| 2024-05-08 | 33.15 | $33.17 | 9144 |
| 2024-05-07 | 33.05 | $33.19 | 11929 |
| 2024-05-06 | 32.92 | $33.39 | 16046 |
| 2024-05-03 | 32.69 | $33.37 | 7300 |
| 2024-05-02 | 32.42 | $33.14 | 18115 |
| 2024-05-01 | 32.16 | $32.34 | 25448 |
| 2024-04-30 | 32.09 | $32.34 | 22600 |
| 2024-04-29 | 32.00 | $32.70 | 15300 |
| 2024-04-26 | 31.78 | $32.39 | 17000 |
| 2024-04-25 | 31.62 | $32.01 | 7500 |
| 2024-04-24 | 31.54 | $31.93 | 15400 |
| 2024-04-23 | 31.47 | $31.76 | 30800 |
| 2024-04-22 | 31.45 | $31.57 | 14800 |
| 2024-04-19 | 31.49 | $31.29 | 33814 |
| 2024-04-18 | 31.62 | $31.44 | 55947 |
| 2024-04-17 | 31.75 | $31.31 | 21300 |
| 2024-04-16 | 31.94 | $31.23 | 20900 |
| 2024-04-15 | 32.20 | $31.63 | 25100 |
| 2024-04-12 | 32.40 | $31.92 | 19237 |
| 2024-04-11 | 32.54 | $32.50 | 30330 |
| 2024-04-10 | 32.53 | $32.37 | 35709 |
| 2024-04-09 | 32.55 | $32.77 | 19747 |
| 2024-04-08 | 32.45 | $32.54 | 26900 |
| 2024-04-05 | 32.40 | $32.43 | 29014 |
| 2024-04-04 | 32.37 | $32.34 | 72700 |
| 2024-04-03 | 32.36 | $32.43 | 49845 |
| 2024-04-02 | 32.31 | $32.38 | 43800 |
| 2024-04-01 | 32.26 | $32.34 | 58316 |
| 2024-03-28 | 32.22 | $32.20 | 18400 |
| 2024-03-27 | 32.21 | $32.08 | 30748 |
| 2024-03-26 | 32.23 | $32.04 | 49500 |
| 2024-03-25 | 32.27 | $32.13 | 16614 |
| 2024-03-22 | 32.29 | $32.10 | 81800 |
| 2024-03-21 | 32.31 | $32.29 | 18300 |
| 2024-03-20 | 32.27 | $32.29 | 21110 |
| 2024-03-19 | 32.23 | $31.92 | 19200 |
| 2024-03-18 | 32.28 | $32.09 | 21700 |
| 2024-03-15 | 32.29 | $32.01 | 85244 |
| 2024-03-14 | 32.32 | $32.11 | 211548 |
| 2024-03-13 | 32.32 | $32.26 | 65400 |
| 2024-03-12 | 32.27 | $32.39 | 42130 |
| 2024-03-11 | 32.16 | $32.12 | 35300 |
| 2024-03-08 | 32.10 | $32.04 | 29826 |
| 2024-03-07 | 32.06 | $32.09 | 26600 |
| 2024-03-06 | 31.98 | $32.01 | 21026 |
| 2024-03-05 | 31.90 | $31.59 | 45100 |
| 2024-03-04 | 31.94 | $31.84 | 33939 |
| 2024-03-01 | 31.89 | $31.98 | 20200 |
| 2024-02-29 | 31.79 | $31.57 | 48700 |
| 2024-02-28 | 31.79 | $31.45 | 25700 |
| 2024-02-27 | 31.83 | $31.79 | 44500 |
| 2024-02-26 | 31.76 | $31.68 | 36124 |
| 2024-02-23 | 31.70 | $31.86 | 41400 |
| 2024-02-22 | 31.56 | $31.77 | 15401 |
| 2024-02-21 | 31.42 | $31.56 | 28100 |
| 2024-02-20 | 31.30 | $31.48 | 17000 |
| 2024-02-16 | 31.19 | $31.49 | 9700 |
| 2024-02-15 | 31.04 | $31.21 | 36440 |
| 2024-02-14 | 30.95 | $31.07 | 12800 |
| 2024-02-13 | 30.88 | $30.60 | 18335 |
| 2024-02-12 | 30.93 | $31.23 | 13025 |
| 2024-02-09 | 30.80 | $31.06 | 17139 |
| 2024-02-08 | 30.70 | $30.93 | 20400 |
| 2024-02-07 | 30.61 | $31.06 | 54805 |
| 2024-02-06 | 30.45 | $31.06 | 27342 |
| 2024-02-05 | 30.27 | $30.38 | 35031 |
| 2024-02-02 | 30.26 | $30.38 | 21729 |
| 2024-02-01 | 30.26 | $30.53 | 21300 |
| 2024-01-31 | 30.20 | $30.23 | 10043 |
| 2024-01-30 | 30.24 | $30.32 | 28819 |
| 2024-01-29 | 30.25 | $30.52 | 42100 |
| 2024-01-26 | 30.21 | $30.55 | 70721 |
| 2024-01-25 | 30.15 | $30.55 | 16907 |
| 2024-01-24 | 30.08 | $30.51 | 25900 |
| 2024-01-23 | 30.01 | $30.15 | 13700 |
| 2024-01-22 | 30.05 | $29.91 | 51344 |
| 2024-01-19 | 30.17 | $30.21 | 15400 |
| 2024-01-18 | 30.24 | $29.93 | 40700 |
| 2024-01-17 | 30.40 | $29.67 | 21100 |
| 2024-01-16 | 30.70 | $30.21 | 35045 |
| 2024-01-12 | 30.88 | $30.88 | 23500 |
| 2024-01-11 | 30.89 | $30.72 | 22400 |
| 2024-01-10 | 30.96 | $30.60 | 24400 |
| 2024-01-09 | 31.08 | $30.69 | 19100 |
| 2024-01-08 | 31.19 | $31.02 | 24543 |
| 2024-01-05 | 31.22 | $30.98 | 15800 |
| 2024-01-04 | 31.27 | $30.91 | 30400 |
| 2024-01-03 | 31.34 | $31.02 | 35100 |
| 2024-01-02 | 31.40 | $31.18 | 40526 |
| 2023-12-29 | 31.40 | $31.63 | 30814 |
| 2023-12-28 | 31.27 | $31.55 | 46000 |
| 2023-12-27 | 31.12 | $31.28 | 22400 |
| 2023-12-26 | 31.02 | $31.13 | 23800 |
| 2023-12-22 | 30.95 | $30.95 | 53229 |
| 2023-12-21 | 30.91 | $31.00 | 57100 |
| 2023-12-20 | 30.85 | $30.38 | 38500 |
| 2023-12-19 | 30.96 | $30.99 | 133900 |
| 2023-12-18 | 30.90 | $30.90 | 63600 |
| 2023-12-15 | 30.85 | $30.89 | 27215 |
| 2023-12-14 | 30.79 | $31.15 | 53204 |
| 2023-12-13 | 30.63 | $30.73 | 28012 |
| 2023-12-12 | 30.57 | $30.42 | 24339 |
| 2023-12-11 | 30.59 | $30.44 | 27900 |
| 2023-12-08 | 30.60 | $30.21 | 29719 |
| 2023-12-07 | 30.68 | $30.38 | 30320 |
| 2023-12-06 | 30.72 | $30.30 | 14900 |
| 2023-12-05 | 30.79 | $30.29 | 10500 |
| 2023-12-04 | 30.88 | $30.36 | 30400 |
| 2023-12-01 | 30.95 | $30.78 | 39300 |
| 2023-11-30 | 30.90 | $30.67 | 42000 |
| 2023-11-29 | 30.86 | $30.58 | 27513 |
| 2023-11-28 | 30.84 | $30.74 | 17800 |
| 2023-11-27 | 30.76 | $30.47 | 30037 |
| 2023-11-24 | 30.73 | $30.49 | 6227 |
| 2023-11-22 | 30.68 | $30.44 | 13600 |
| 2023-11-21 | 30.63 | $30.58 | 50434 |
| 2023-11-20 | 30.51 | $30.72 | 41400 |
| 2023-11-17 | 30.32 | $30.32 | 25607 |
| 2023-11-16 | 30.20 | $30.27 | 22942 |
| 2023-11-15 | 30.07 | $30.52 | 39600 |
| 2023-11-14 | 29.82 | $30.32 | 26436 |
| 2023-11-13 | 29.58 | $29.56 | 11700 |
| 2023-11-10 | 29.52 | $29.62 | 34600 |
| 2023-11-09 | 29.42 | $29.34 | 37900 |
| 2023-11-08 | 29.39 | $29.70 | 12519 |
| 2023-11-07 | 29.24 | $29.84 | 22212 |
| 2023-11-06 | 29.00 | $29.88 | 41100 |
| 2023-11-03 | 28.71 | $29.62 | 12306 |
| 2023-11-02 | 28.43 | $29.10 | 16520 |
| 2023-11-01 | 28.26 | $28.56 | 27500 |
| 2023-10-31 | 28.23 | $28.25 | 40900 |
| 2023-10-30 | 28.30 | $28.55 | 31613 |
| 2023-10-27 | 28.30 | $28.17 | 20700 |
| 2023-10-26 | 28.42 | $28.24 | 61600 |
| 2023-10-25 | 28.55 | $28.41 | 12200 |
| 2023-10-24 | 28.66 | $28.76 | 10200 |
| 2023-10-23 | 28.69 | $28.39 | 36624 |
| 2023-10-20 | 28.86 | $28.44 | 45713 |
| 2023-10-19 | 29.04 | $28.77 | 25845 |
| 2023-10-18 | 29.17 | $28.91 | 58700 |
| 2023-10-17 | 29.28 | $29.37 | 27630 |
| 2023-10-16 | 29.27 | $29.52 | 15039 |
| 2023-10-13 | 29.22 | $29.30 | 19348 |
| 2023-10-12 | 29.23 | $29.45 | 11939 |
| 2023-10-11 | 29.19 | $29.70 | 30500 |
| 2023-10-10 | 29.08 | $29.59 | 18847 |
| 2023-10-09 | 28.97 | $29.23 | 25124 |
| 2023-10-06 | 28.97 | $29.42 | 34506 |
| 2023-10-05 | 28.92 | $28.94 | 43100 |
| 2023-10-04 | 29.01 | $28.90 | 76840 |
| 2023-10-03 | 29.13 | $28.94 | 19719 |
| 2023-10-02 | 29.29 | $29.31 | 18049 |
| 2023-09-29 | 29.36 | $29.39 | 23100 |
| 2023-09-28 | 29.43 | $29.45 | 30205 |
| 2023-09-27 | 29.51 | $29.29 | 34315 |
| 2023-09-26 | 29.66 | $29.31 | 18705 |
| 2023-09-25 | 29.83 | $29.73 | 19214 |
| 2023-09-22 | 29.92 | $29.72 | 14400 |
| 2023-09-21 | 30.04 | $29.48 | 40300 |
| 2023-09-20 | 30.26 | $29.97 | 34735 |
| 2023-09-19 | 30.37 | $30.04 | 6800 |
| 2023-09-18 | 30.49 | $30.48 | 16632 |
| 2023-09-15 | 30.49 | $30.63 | 38643 |
| 2023-09-14 | 30.45 | $30.63 | 12418 |
| 2023-09-13 | 30.41 | $30.42 | 32331 |
| 2023-09-12 | 30.42 | $30.41 | 9321 |
| 2023-09-11 | 30.43 | $30.72 | 21436 |
| 2023-09-08 | 30.35 | $30.27 | 13700 |
| 2023-09-07 | 30.40 | $30.18 | 28200 |
| 2023-09-06 | 30.50 | $30.49 | 33400 |
| 2023-09-05 | 30.51 | $30.72 | 8026 |
| 2023-09-01 | 30.46 | $30.88 | 38234 |
| 2023-08-31 | 30.34 | $30.55 | 11000 |
| 2023-08-30 | 30.31 | $30.90 | 15400 |
| 2023-08-29 | 30.16 | $30.93 | 20728 |
| 2023-08-28 | 29.98 | $30.47 | 9441 |
| 2023-08-25 | 29.91 | $30.18 | 10300 |
| 2023-08-24 | 29.92 | $30.31 | 26400 |
| 2023-08-23 | 29.89 | $30.34 | 36833 |
| 2023-08-22 | 29.86 | $29.96 | 27300 |
| 2023-08-21 | 29.96 | $30.08 | 21523 |
| 2023-08-18 | 30.04 | $29.81 | 27300 |
| 2023-08-17 | 30.23 | $30.03 | 20530 |
| 2023-08-16 | 30.40 | $30.05 | 23600 |
| 2023-08-15 | 30.61 | $30.14 | 21500 |
| 2023-08-14 | 30.85 | $30.52 | 5906 |
| 2023-08-11 | 31.01 | $30.51 | 15200 |
| 2023-08-10 | 31.22 | $30.90 | 16300 |
| 2023-08-09 | 31.34 | $30.96 | 8200 |
| 2023-08-08 | 31.48 | $30.95 | 9314 |
| 2023-08-07 | 31.65 | $31.28 | 11200 |
| 2023-08-04 | 31.75 | $31.37 | 9600 |
| 2023-08-03 | 31.84 | $31.33 | 8234 |
| 2023-08-02 | 31.96 | $31.22 | 15700 |
| 2023-08-01 | 32.13 | $31.97 | 5600 |
| 2023-07-31 | 32.09 | $32.34 | 18949 |
| 2023-07-28 | 31.93 | $32.33 | 10618 |
| 2023-07-27 | 31.72 | $31.50 | 9000 |
| 2023-07-26 | 31.73 | $31.84 | 14637 |
| 2023-07-25 | 31.63 | $31.77 | 26000 |
| 2023-07-24 | 31.51 | $31.60 | 27512 |
| 2023-07-21 | 31.43 | $31.21 | 22800 |
| 2023-07-20 | 31.44 | $31.18 | 49700 |
| 2023-07-19 | 31.46 | $31.37 | 27600 |
| 2023-07-18 | 31.42 | $31.49 | 15800 |
| 2023-07-17 | 31.33 | $31.65 | 7700 |
| 2023-07-14 | 31.16 | $31.56 | 19900 |
| 2023-07-13 | 30.98 | $31.65 | 8900 |
| 2023-07-12 | 30.72 | $31.32 | 14044 |
| 2023-07-11 | 30.52 | $30.74 | 15200 |
| 2023-07-10 | 30.45 | $30.41 | 26300 |
| 2023-07-07 | 30.47 | $30.46 | 36506 |
| 2023-07-06 | 30.48 | $30.08 | 26700 |
| 2023-07-05 | 30.61 | $30.65 | 34444 |
| 2023-07-03 | 30.59 | $30.82 | 9927 |
| 2023-06-30 | 30.50 | $30.44 | 15521 |
| 2023-06-29 | 30.52 | $30.20 | 13337 |
| 2023-06-28 | 30.62 | $30.32 | 25800 |
| 2023-06-27 | 30.69 | $30.43 | 25800 |
| 2023-06-26 | 30.75 | $30.21 | 11300 |
| 2023-06-23 | 30.88 | $30.04 | 38500 |
| 2023-06-22 | 31.09 | $30.47 | 10600 |
| 2023-06-21 | 31.21 | $30.61 | 30046 |
| 2023-06-20 | 31.30 | $30.87 | 21400 |
| 2023-06-16 | 31.31 | $31.41 | 15500 |
| 2023-06-15 | 31.15 | $31.53 | 16529 |
| 2023-06-14 | 30.91 | $31.12 | 10100 |
| 2023-06-13 | 30.74 | $30.98 | 100600 |
| 2023-06-12 | 30.57 | $30.71 | 9800 |
| 2023-06-09 | 30.44 | $30.75 | 11108 |
| 2023-06-08 | 30.27 | $30.59 | 18900 |
| 2023-06-07 | 30.10 | $30.32 | 15200 |
| 2023-06-06 | 29.98 | $30.43 | 40127 |
| 2023-06-05 | 29.80 | $30.19 | 18889 |
| 2023-06-02 | 29.65 | $30.23 | 19000 |
| 2023-06-01 | 29.45 | $29.78 | 25700 |
| 2023-05-31 | 29.35 | $29.29 | 16209 |
| 2023-05-30 | 29.39 | $29.36 | 12042 |
| 2023-05-26 | 29.41 | $29.61 | 15900 |
| 2023-05-25 | 29.36 | $29.16 | 8708 |
| 2023-05-24 | 29.45 | $29.23 | 13500 |
| 2023-05-23 | 29.53 | $29.40 | 10000 |
| 2023-05-22 | 29.57 | $29.76 | 20500 |
| 2023-05-19 | 29.51 | $29.52 | 26435 |
| 2023-05-18 | 29.52 | $29.48 | 31800 |
| 2023-05-17 | 29.53 | $29.67 | 16129 |
| 2023-05-16 | 29.50 | $29.47 | 47443 |
| 2023-05-15 | 29.51 | $29.65 | 15930 |
| 2023-05-12 | 29.48 | $29.14 | 10909 |
| 2023-05-11 | 29.60 | $29.46 | 102800 |
| 2023-05-10 | 29.64 | $29.66 | 37500 |
| 2023-05-09 | 29.63 | $29.63 | 6513 |
| 2023-05-08 | 29.62 | $29.94 | 11838 |
| 2023-05-05 | 29.52 | $29.86 | 20000 |
| 2023-05-04 | 29.42 | $29.52 | 34000 |
| 2023-05-03 | 29.41 | $29.26 | 32042 |
| 2023-05-02 | 29.47 | $29.43 | 18614 |
| 2023-05-01 | 29.50 | $29.55 | 21100 |
| 2023-04-28 | 29.50 | $29.63 | 7542 |
| 2023-04-27 | 29.47 | $29.53 | 20300 |
| 2023-04-26 | 29.46 | $28.99 | 8230 |
| 2023-04-25 | 29.63 | $28.90 | 26400 |
| 2023-04-24 | 29.86 | $29.43 | 25700 |
| 2023-04-21 | 29.97 | $29.41 | 10200 |
| 2023-04-20 | 30.11 | $29.71 | 9500 |
| 2023-04-19 | 30.19 | $29.84 | 9800 |
| 2023-04-18 | 30.23 | $30.25 | 12900 |
| 2023-04-17 | 30.14 | $30.16 | 8900 |
| 2023-04-14 | 30.07 | $30.05 | 21223 |
| 2023-04-13 | 30.00 | $30.12 | 4700 |
| 2023-04-12 | 29.89 | $29.76 | 9800 |
| 2023-04-11 | 29.87 | $29.98 | 24400 |
| 2023-04-10 | 29.78 | $29.76 | 8249 |
| 2023-04-06 | 29.72 | $29.62 | 16935 |
| 2023-04-05 | 29.70 | $29.55 | 35811 |
| 2023-04-04 | 29.69 | $29.78 | 9100 |
| 2023-04-03 | 29.60 | $29.78 | 25800 |
| 2023-03-31 | 29.49 | $29.89 | 16023 |
| 2023-03-30 | 29.32 | $29.86 | 19425 |
| 2023-03-29 | 29.11 | $29.41 | 12916 |
| 2023-03-28 | 29.01 | $29.58 | 41800 |
| 2023-03-27 | 28.83 | $29.09 | 11200 |
| 2023-03-24 | 28.77 | $29.34 | 26613 |
| 2023-03-23 | 28.61 | $29.24 | 27400 |
| 2023-03-22 | 28.46 | $28.91 | 27938 |
| 2023-03-21 | 28.39 | $28.86 | 24800 |
| 2023-03-20 | 28.32 | $28.54 | 26200 |
| 2023-03-17 | 28.35 | $28.45 | 17931 |
| 2023-03-16 | 28.42 | $28.59 | 36300 |
| 2023-03-15 | 28.47 | $28.21 | 86300 |
| 2023-03-14 | 28.65 | $28.65 | 11839 |
| 2023-03-13 | 28.74 | $28.67 | 24542 |
| 2023-03-10 | 28.85 | $28.62 | 31100 |
| 2023-03-09 | 29.00 | $28.78 | 39800 |
| 2023-03-08 | 29.15 | $29.42 | 27200 |
| 2023-03-07 | 29.13 | $29.21 | 22100 |
| 2023-03-06 | 29.17 | $29.62 | 24641 |
| 2023-03-03 | 29.09 | $29.72 | 17700 |
| 2023-03-02 | 28.98 | $29.50 | 113408 |
| 2023-03-01 | 28.91 | $29.40 | 25335 |
| 2023-02-28 | 28.87 | $28.81 | 7939 |
| 2023-02-27 | 29.02 | $28.88 | 3635 |
| 2023-02-24 | 29.18 | $28.74 | 19200 |
| 2023-02-23 | 29.43 | $29.40 | 5045 |
| 2023-02-22 | 29.52 | $29.23 | 16239 |
| 2023-02-21 | 29.70 | $29.51 | 11000 |
| 2023-02-17 | 29.83 | $29.65 | 7002 |
| 2023-02-16 | 29.95 | $29.90 | 8802 |
| 2023-02-15 | 30.01 | $29.84 | 8800 |
| 2023-02-14 | 30.11 | $30.00 | 24004 |
| 2023-02-13 | 30.17 | $30.12 | 20319 |
| 2023-02-10 | 30.22 | $29.85 | 9600 |
| 2023-02-09 | 30.36 | $30.14 | 9000 |
| 2023-02-08 | 30.44 | $29.98 | 19944 |
| 2023-02-07 | 30.58 | $30.08 | 18100 |
| 2023-02-06 | 30.72 | $29.96 | 45400 |
| 2023-02-03 | 30.92 | $30.24 | 9433 |
| 2023-02-02 | 31.07 | $30.80 | 12827 |
| 2023-02-01 | 31.06 | $30.90 | 10600 |
| 2023-01-31 | 31.02 | $30.53 | 50618 |
| 2023-01-30 | 31.07 | $30.43 | 9437 |
| 2023-01-27 | 31.16 | $31.01 | 30116 |
| 2023-01-26 | 31.07 | $31.16 | 7800 |
| 2023-01-25 | 30.90 | $30.86 | 18611 |
| 2023-01-24 | 30.78 | $30.83 | 9303 |
| 2023-01-23 | 30.63 | $30.85 | 16400 |
| 2023-01-20 | 30.43 | $30.59 | 5437 |
| 2023-01-19 | 30.26 | $30.22 | 14708 |
| 2023-01-18 | 30.16 | $29.95 | 29800 |
| 2023-01-17 | 30.12 | $30.19 | 15144 |
| 2023-01-13 | 29.98 | $30.28 | 6700 |
| 2023-01-12 | 29.77 | $30.10 | 16306 |
| 2023-01-11 | 29.57 | $30.04 | 35300 |
| 2023-01-10 | 29.33 | $29.90 | 13000 |
| 2023-01-09 | 29.09 | $29.71 | 12926 |
| 2023-01-06 | 28.84 | $29.56 | 10100 |
| 2023-01-05 | 28.58 | $28.96 | 20524 |
| 2023-01-04 | 28.45 | $29.14 | 33014 |
| 2023-01-03 | 28.24 | $28.39 | 28000 |
| 2022-12-30 | 28.22 | $28.18 | 114400 |
| 2022-12-29 | 28.26 | $28.46 | 65400 |
| 2022-12-28 | 28.22 | $28.02 | 28220 |
| 2022-12-27 | 28.32 | $28.47 | 67725 |
| 2022-12-23 | 28.28 | $28.03 | 43835 |
| 2022-12-22 | 28.38 | $28.06 | 59700 |
| 2022-12-21 | 28.49 | $28.30 | 43700 |
| 2022-12-20 | 28.55 | $28.06 | 62700 |
| 2022-12-19 | 28.69 | $28.23 | 62900 |
| 2022-12-16 | 28.80 | $28.27 | 55000 |
| 2022-12-15 | 28.92 | $28.21 | 29802 |
| 2022-12-14 | 29.07 | $28.86 | 20126 |
| 2022-12-13 | 29.05 | $28.79 | 13800 |
| 2022-12-12 | 29.03 | $28.62 | 51700 |
| 2022-12-09 | 29.06 | $28.70 | 76700 |
| 2022-12-08 | 29.05 | $28.78 | 32343 |
| 2022-12-07 | 29.00 | $28.53 | 46500 |
| 2022-12-06 | 29.02 | $28.70 | 20700 |
| 2022-12-05 | 28.97 | $28.76 | 94400 |
| 2022-12-02 | 28.87 | $29.05 | 39332 |
| 2022-12-01 | 28.65 | $28.90 | 113500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.74
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.48
Average
54.44
Maximum
77.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.74 | $46.67 | 17203 |
| 2026-07-22 | 47.06 | $47.04 | 26900 |
| 2026-07-21 | 47.02 | $47.03 | 26532 |
| 2026-07-20 | 42.01 | $45.81 | 41615 |
| 2026-07-17 | 42.38 | $45.93 | 20700 |
| 2026-07-16 | 43.87 | $46.41 | 32200 |
| 2026-07-15 | 46.52 | $47.23 | 23400 |
| 2026-07-14 | 47.22 | $47.44 | 16800 |
| 2026-07-13 | 44.72 | $46.77 | 13300 |
| 2026-07-10 | 50.18 | $48.39 | 11034 |
| 2026-07-09 | 49.01 | $48.07 | 36900 |
| 2026-07-08 | 47.36 | $47.62 | 40100 |
| 2026-07-07 | 46.63 | $47.42 | 40406 |
| 2026-07-06 | 51.17 | $48.77 | 30410 |
| 2026-07-02 | 46.23 | $47.43 | 47300 |
| 2026-07-01 | 47.81 | $47.89 | 18300 |
| 2026-06-30 | 51.40 | $48.88 | 16041 |
| 2026-06-29 | 48.86 | $48.19 | 35400 |
| 2026-06-26 | 48.07 | $47.98 | 39306 |
| 2026-06-25 | 49.62 | $48.43 | 37920 |
| 2026-06-24 | 48.86 | $48.21 | 25900 |
| 2026-06-23 | 49.05 | $48.27 | 39347 |
| 2026-06-22 | 59.03 | $50.97 | 25615 |
| 2026-06-18 | 58.88 | $50.92 | 28100 |
| 2026-06-17 | 54.81 | $49.60 | 41500 |
| 2026-06-16 | 55.76 | $49.84 | 19144 |
| 2026-06-15 | 59.66 | $50.79 | 24700 |
| 2026-06-12 | 55.21 | $49.37 | 18300 |
| 2026-06-11 | 54.37 | $49.12 | 46400 |
| 2026-06-10 | 47.64 | $47.32 | 18843 |
| 2026-06-09 | 48.43 | $47.53 | 48925 |
| 2026-06-08 | 49.51 | $47.82 | 17500 |
| 2026-06-05 | 46.99 | $47.17 | 18430 |
| 2026-06-04 | 58.77 | $49.92 | 23615 |
| 2026-06-03 | 59.91 | $50.14 | 17705 |
| 2026-06-02 | 64.45 | $50.98 | 14734 |
| 2026-06-01 | 63.19 | $50.58 | 14023 |
| 2026-05-29 | 60.16 | $49.68 | 27906 |
| 2026-05-28 | 60.43 | $49.73 | 18539 |
| 2026-05-27 | 60.00 | $49.60 | 47300 |
| 2026-05-26 | 61.91 | $49.99 | 30700 |
| 2026-05-22 | 56.07 | $48.28 | 15700 |
| 2026-05-21 | 55.19 | $48.05 | 19128 |
| 2026-05-20 | 54.12 | $47.77 | 8009 |
| 2026-05-19 | 51.35 | $47.06 | 32025 |
| 2026-05-18 | 52.98 | $47.44 | 14914 |
| 2026-05-15 | 53.75 | $47.62 | 26400 |
| 2026-05-14 | 61.08 | $49.19 | 14931 |
| 2026-05-13 | 61.13 | $49.20 | 23912 |
| 2026-05-12 | 58.18 | $48.30 | 33100 |
| 2026-05-11 | 66.69 | $49.89 | 20700 |
| 2026-05-08 | 66.57 | $49.85 | 16109 |
| 2026-05-07 | 63.33 | $48.79 | 20708 |
| 2026-05-06 | 66.39 | $49.32 | 20215 |
| 2026-05-05 | 62.78 | $48.20 | 18300 |
| 2026-05-04 | 59.74 | $47.37 | 18903 |
| 2026-05-01 | 60.71 | $47.54 | 33200 |
| 2026-04-30 | 61.10 | $47.61 | 22000 |
| 2026-04-29 | 56.89 | $46.48 | 28200 |
| 2026-04-28 | 58.16 | $46.72 | 30036 |
| 2026-04-27 | 59.90 | $47.05 | 19404 |
| 2026-04-24 | 61.01 | $47.26 | 19907 |
| 2026-04-23 | 58.11 | $46.43 | 28331 |
| 2026-04-22 | 62.59 | $47.27 | 11000 |
| 2026-04-21 | 59.86 | $46.49 | 26000 |
| 2026-04-20 | 63.47 | $47.13 | 17134 |
| 2026-04-17 | 65.46 | $47.47 | 13900 |
| 2026-04-16 | 62.21 | $46.49 | 30740 |
| 2026-04-15 | 61.54 | $46.30 | 26300 |
| 2026-04-14 | 61.82 | $46.35 | 13705 |
| 2026-04-13 | 59.14 | $45.57 | 18800 |
| 2026-04-10 | 57.12 | $45.02 | 18507 |
| 2026-04-09 | 56.75 | $44.92 | 16504 |
| 2026-04-08 | 57.08 | $44.99 | 14300 |
| 2026-04-07 | 47.59 | $42.67 | 25300 |
| 2026-04-06 | 46.86 | $42.52 | 32100 |
| 2026-04-02 | 45.87 | $42.31 | 16823 |
| 2026-04-01 | 47.52 | $42.72 | 13644 |
| 2026-03-31 | 45.95 | $42.37 | 19022 |
| 2026-03-30 | 39.34 | $41.03 | 31725 |
| 2026-03-27 | 40.07 | $41.24 | 26014 |
| 2026-03-26 | 40.89 | $41.48 | 24800 |
| 2026-03-25 | 46.27 | $42.91 | 18118 |
| 2026-03-24 | 43.19 | $42.29 | 27800 |
| 2026-03-23 | 45.47 | $42.86 | 22600 |
| 2026-03-20 | 38.93 | $41.64 | 22400 |
| 2026-03-19 | 45.02 | $43.09 | 19032 |
| 2026-03-18 | 44.28 | $42.96 | 25110 |
| 2026-03-17 | 47.32 | $43.61 | 20900 |
| 2026-03-16 | 45.85 | $43.34 | 38700 |
| 2026-03-13 | 40.11 | $42.36 | 10841 |
| 2026-03-12 | 40.48 | $42.45 | 35732 |
| 2026-03-11 | 47.13 | $43.88 | 24748 |
| 2026-03-10 | 45.58 | $43.62 | 22600 |
| 2026-03-09 | 45.88 | $43.68 | 24630 |
| 2026-03-06 | 40.55 | $42.80 | 18510 |
| 2026-03-05 | 42.25 | $43.18 | 30231 |
| 2026-03-04 | 45.88 | $43.93 | 27900 |
| 2026-03-03 | 43.86 | $43.60 | 31700 |
| 2026-03-02 | 56.27 | $45.66 | 37700 |
| 2026-02-27 | 63.10 | $46.49 | 27600 |
| 2026-02-26 | 62.73 | $46.42 | 20600 |
| 2026-02-25 | 69.49 | $47.15 | 29317 |
| 2026-02-24 | 67.04 | $46.62 | 25909 |
| 2026-02-23 | 64.21 | $46.07 | 52000 |
| 2026-02-20 | 69.36 | $46.57 | 39523 |
| 2026-02-19 | 64.62 | $45.69 | 12216 |
| 2026-02-18 | 65.05 | $45.73 | 15912 |
| 2026-02-17 | 65.05 | $45.73 | 24502 |
| 2026-02-13 | 64.62 | $45.65 | 24100 |
| 2026-02-12 | 63.45 | $45.43 | 16800 |
| 2026-02-11 | 69.53 | $46.04 | 19900 |
| 2026-02-10 | 65.86 | $45.32 | 40401 |
| 2026-02-09 | 66.38 | $45.37 | 26300 |
| 2026-02-06 | 64.09 | $44.95 | 16000 |
| 2026-02-05 | 57.84 | $43.99 | 27600 |
| 2026-02-04 | 60.66 | $44.26 | 33923 |
| 2026-02-03 | 64.30 | $44.59 | 31700 |
| 2026-02-02 | 63.29 | $44.43 | 18900 |
| 2026-01-30 | 62.85 | $44.36 | 18205 |
| 2026-01-29 | 69.75 | $44.97 | 17800 |
| 2026-01-28 | 73.26 | $45.25 | 21201 |
| 2026-01-27 | 72.07 | $45.00 | 29200 |
| 2026-01-26 | 67.88 | $44.23 | 25700 |
| 2026-01-23 | 67.40 | $44.15 | 30900 |
| 2026-01-22 | 65.88 | $43.90 | 56600 |
| 2026-01-21 | 63.41 | $43.52 | 38923 |
| 2026-01-20 | 58.88 | $42.91 | 31037 |
| 2026-01-16 | 63.40 | $43.28 | 21900 |
| 2026-01-15 | 65.60 | $43.45 | 20845 |
| 2026-01-14 | 63.70 | $43.18 | 19846 |
| 2026-01-13 | 62.76 | $43.05 | 61700 |
| 2026-01-12 | 67.22 | $43.40 | 37300 |
| 2026-01-09 | 63.49 | $42.87 | 35818 |
| 2026-01-08 | 61.61 | $42.63 | 30400 |
| 2026-01-07 | 63.15 | $42.75 | 19833 |
| 2026-01-06 | 66.04 | $42.97 | 20005 |
| 2026-01-05 | 64.20 | $42.71 | 56500 |
| 2026-01-02 | 61.86 | $42.40 | 29700 |
| 2025-12-31 | 53.27 | $41.48 | 79447 |
| 2025-12-30 | 54.67 | $41.59 | 31848 |
| 2025-12-29 | 53.51 | $41.48 | 37200 |
| 2025-12-26 | 55.34 | $41.63 | 41909 |
| 2025-12-24 | 53.10 | $41.41 | 20627 |
| 2025-12-23 | 52.90 | $41.39 | 27230 |
| 2025-12-22 | 50.66 | $41.17 | 38842 |
| 2025-12-19 | 48.87 | $41.00 | 29400 |
| 2025-12-18 | 44.84 | $40.64 | 48936 |
| 2025-12-17 | 40.92 | $40.32 | 54508 |
| 2025-12-16 | 42.91 | $40.54 | 47927 |
| 2025-12-15 | 48.19 | $41.06 | 17104 |
| 2025-12-12 | 47.72 | $41.02 | 25041 |
| 2025-12-11 | 51.97 | $41.40 | 18300 |
| 2025-12-10 | 53.15 | $41.50 | 16500 |
| 2025-12-09 | 49.90 | $41.20 | 36200 |
| 2025-12-08 | 50.57 | $41.26 | 28000 |
| 2025-12-05 | 51.66 | $41.36 | 114748 |
| 2025-12-04 | 49.48 | $41.15 | 35129 |
| 2025-12-03 | 49.99 | $41.20 | 32048 |
| 2025-12-02 | 49.70 | $41.17 | 28210 |
| 2025-12-01 | 49.32 | $41.13 | 8900 |
| 2025-11-28 | 50.12 | $41.22 | 8700 |
| 2025-11-26 | 48.70 | $41.06 | 26700 |
| 2025-11-25 | 46.35 | $40.80 | 29907 |
| 2025-11-24 | 45.15 | $40.67 | 50105 |
| 2025-11-21 | 40.71 | $40.21 | 21333 |
| 2025-11-20 | 41.05 | $40.26 | 36800 |
| 2025-11-19 | 45.91 | $40.92 | 43300 |
| 2025-11-18 | 45.63 | $40.89 | 22144 |
| 2025-11-17 | 49.24 | $41.34 | 34000 |
| 2025-11-14 | 52.94 | $41.76 | 11300 |
| 2025-11-13 | 53.12 | $41.78 | 13839 |
| 2025-11-12 | 56.42 | $42.14 | 19400 |
| 2025-11-11 | 55.92 | $42.07 | 18000 |
| 2025-11-10 | 54.99 | $41.94 | 23015 |
| 2025-11-07 | 50.54 | $41.35 | 26208 |
| 2025-11-06 | 50.70 | $41.37 | 59000 |
| 2025-11-05 | 54.78 | $41.86 | 31414 |
| 2025-11-04 | 50.45 | $41.30 | 21400 |
| 2025-11-03 | 57.55 | $42.06 | 18448 |
| 2025-10-31 | 56.64 | $41.94 | 16900 |
| 2025-10-30 | 56.64 | $41.94 | 22026 |
| 2025-10-29 | 62.07 | $42.48 | 23000 |
| 2025-10-28 | 61.35 | $42.37 | 56325 |
| 2025-10-27 | 61.55 | $42.39 | 45427 |
| 2025-10-24 | 59.13 | $42.01 | 31121 |
| 2025-10-23 | 57.46 | $41.76 | 33300 |
| 2025-10-22 | 54.57 | $41.35 | 41220 |
| 2025-10-21 | 55.71 | $41.48 | 35800 |
| 2025-10-20 | 57.38 | $41.67 | 20000 |
| 2025-10-17 | 54.37 | $41.23 | 25900 |
| 2025-10-16 | 55.99 | $41.42 | 25100 |
| 2025-10-15 | 54.15 | $41.15 | 28405 |
| 2025-10-14 | 49.61 | $40.54 | 41200 |
| 2025-10-13 | 53.57 | $41.02 | 32200 |
| 2025-10-10 | 43.49 | $39.89 | 36422 |
| 2025-10-09 | 59.44 | $41.36 | 53700 |
| 2025-10-08 | 66.37 | $41.80 | 84316 |
| 2025-10-07 | 64.30 | $41.57 | 61200 |
| 2025-10-06 | 65.63 | $41.65 | 29500 |
| 2025-10-03 | 63.67 | $41.43 | 57227 |
| 2025-10-02 | 63.31 | $41.39 | 13600 |
| 2025-10-01 | 62.78 | $41.33 | 23300 |
| 2025-09-30 | 60.62 | $41.09 | 27806 |
| 2025-09-29 | 58.62 | $40.88 | 14826 |
| 2025-09-26 | 55.24 | $40.55 | 21231 |
| 2025-09-25 | 55.90 | $40.60 | 66700 |
| 2025-09-24 | 60.41 | $40.93 | 126524 |
| 2025-09-23 | 61.26 | $40.99 | 38900 |
| 2025-09-22 | 68.64 | $41.47 | 21243 |
| 2025-09-19 | 67.56 | $41.33 | 93102 |
| 2025-09-18 | 70.53 | $41.51 | 38310 |
| 2025-09-17 | 73.78 | $41.70 | 36300 |
| 2025-09-16 | 72.78 | $41.54 | 62500 |
| 2025-09-15 | 71.34 | $41.32 | 40600 |
| 2025-09-12 | 70.54 | $41.20 | 40100 |
| 2025-09-11 | 70.47 | $41.19 | 29539 |
| 2025-09-10 | 68.47 | $40.89 | 91800 |
| 2025-09-09 | 65.91 | $40.54 | 41500 |
| 2025-09-08 | 64.33 | $40.34 | 104240 |
| 2025-09-05 | 61.28 | $39.98 | 21200 |
| 2025-09-04 | 56.78 | $39.52 | 26100 |
| 2025-09-03 | 58.75 | $39.66 | 21700 |
| 2025-09-02 | 57.96 | $39.58 | 21700 |
| 2025-08-29 | 59.59 | $39.70 | 17300 |
| 2025-08-28 | 61.66 | $39.85 | 22700 |
| 2025-08-27 | 59.71 | $39.63 | 21506 |
| 2025-08-26 | 62.30 | $39.82 | 77218 |
| 2025-08-25 | 63.82 | $39.93 | 58441 |
| 2025-08-22 | 64.92 | $40.01 | 139800 |
| 2025-08-21 | 59.47 | $39.35 | 25111 |
| 2025-08-20 | 59.10 | $39.31 | 32131 |
| 2025-08-19 | 59.74 | $39.36 | 23807 |
| 2025-08-18 | 64.24 | $39.70 | 12600 |
| 2025-08-15 | 61.31 | $39.34 | 14200 |
| 2025-08-14 | 61.71 | $39.37 | 31100 |
| 2025-08-13 | 65.65 | $39.66 | 29508 |
| 2025-08-12 | 63.35 | $39.36 | 52901 |
| 2025-08-11 | 59.10 | $38.87 | 36300 |
| 2025-08-08 | 62.18 | $39.09 | 29500 |
| 2025-08-07 | 61.66 | $39.03 | 16538 |
| 2025-08-06 | 60.38 | $38.88 | 28500 |
| 2025-08-05 | 57.87 | $38.60 | 22317 |
| 2025-08-04 | 55.79 | $38.38 | 38300 |
| 2025-08-01 | 51.20 | $37.94 | 33600 |
| 2025-07-31 | 53.48 | $38.13 | 14000 |
| 2025-07-30 | 57.99 | $38.48 | 53200 |
| 2025-07-29 | 61.81 | $38.75 | 34100 |
| 2025-07-28 | 60.90 | $38.65 | 14800 |
| 2025-07-25 | 64.39 | $38.89 | 27815 |
| 2025-07-24 | 64.53 | $38.90 | 21300 |
| 2025-07-23 | 69.48 | $39.23 | 41000 |
| 2025-07-22 | 66.85 | $38.87 | 54300 |
| 2025-07-21 | 67.46 | $38.91 | 13200 |
| 2025-07-18 | 65.42 | $38.64 | 30846 |
| 2025-07-17 | 66.30 | $38.70 | 16927 |
| 2025-07-16 | 65.27 | $38.56 | 44123 |
| 2025-07-15 | 63.53 | $38.33 | 39100 |
| 2025-07-14 | 61.95 | $38.13 | 23800 |
| 2025-07-11 | 60.91 | $38.00 | 39746 |
| 2025-07-10 | 62.54 | $38.13 | 23800 |
| 2025-07-09 | 62.17 | $38.08 | 26318 |
| 2025-07-08 | 62.64 | $38.12 | 31020 |
| 2025-07-07 | 60.88 | $37.87 | 38700 |
| 2025-07-03 | 67.77 | $38.44 | 14602 |
| 2025-07-02 | 66.18 | $38.19 | 53916 |
| 2025-07-01 | 65.53 | $38.09 | 121400 |
| 2025-06-30 | 65.34 | $38.06 | 26343 |
| 2025-06-27 | 62.68 | $37.65 | 15700 |
| 2025-06-26 | 65.84 | $37.92 | 29700 |
| 2025-06-25 | 64.32 | $37.68 | 46800 |
| 2025-06-24 | 64.00 | $37.63 | 30746 |
| 2025-06-23 | 61.25 | $37.21 | 16900 |
| 2025-06-20 | 56.69 | $36.60 | 20429 |
| 2025-06-18 | 59.76 | $36.88 | 26000 |
| 2025-06-17 | 61.69 | $37.05 | 42301 |
| 2025-06-16 | 65.84 | $37.40 | 18035 |
| 2025-06-13 | 63.43 | $37.04 | 17901 |
| 2025-06-12 | 70.66 | $37.59 | 18222 |
| 2025-06-11 | 70.25 | $37.52 | 17242 |
| 2025-06-10 | 69.49 | $37.39 | 28924 |
| 2025-06-09 | 68.14 | $37.16 | 21606 |
| 2025-06-06 | 66.49 | $36.89 | 31541 |
| 2025-06-05 | 64.95 | $36.65 | 42000 |
| 2025-06-04 | 64.30 | $36.55 | 27202 |
| 2025-06-03 | 59.93 | $35.93 | 66741 |
| 2025-06-02 | 60.61 | $35.99 | 32113 |
| 2025-05-30 | 57.64 | $35.60 | 12300 |
| 2025-05-29 | 63.35 | $36.09 | 21300 |
| 2025-05-28 | 61.73 | $35.87 | 55200 |
| 2025-05-27 | 63.55 | $36.02 | 37700 |
| 2025-05-23 | 62.86 | $35.92 | 14246 |
| 2025-05-22 | 62.45 | $35.86 | 20600 |
| 2025-05-21 | 62.32 | $35.84 | 28100 |
| 2025-05-20 | 63.90 | $35.99 | 19600 |
| 2025-05-19 | 63.79 | $35.97 | 13600 |
| 2025-05-16 | 62.28 | $35.71 | 23900 |
| 2025-05-15 | 62.95 | $35.78 | 24507 |
| 2025-05-14 | 63.32 | $35.82 | 16600 |
| 2025-05-13 | 61.61 | $35.50 | 22900 |
| 2025-05-12 | 61.39 | $35.46 | 26100 |
| 2025-05-09 | 57.82 | $34.82 | 26200 |
| 2025-05-08 | 55.76 | $34.48 | 17400 |
| 2025-05-07 | 56.06 | $34.52 | 25400 |
| 2025-05-06 | 59.08 | $34.91 | 160405 |
| 2025-05-05 | 60.91 | $35.14 | 13700 |
| 2025-05-02 | 59.99 | $34.96 | 41032 |
| 2025-05-01 | 54.29 | $33.96 | 11624 |
| 2025-04-30 | 53.79 | $33.88 | 6800 |
| 2025-04-29 | 54.28 | $33.95 | 35149 |
| 2025-04-28 | 52.26 | $33.61 | 40200 |
| 2025-04-25 | 52.72 | $33.68 | 19800 |
| 2025-04-24 | 53.22 | $33.76 | 10803 |
| 2025-04-23 | 50.94 | $33.35 | 16612 |
| 2025-04-22 | 48.55 | $32.94 | 18711 |
| 2025-04-21 | 45.93 | $32.51 | 46200 |
| 2025-04-17 | 46.35 | $32.59 | 29747 |
| 2025-04-16 | 45.16 | $32.39 | 75546 |
| 2025-04-15 | 46.73 | $32.71 | 24700 |
| 2025-04-14 | 45.89 | $32.56 | 62900 |
| 2025-04-11 | 44.40 | $32.29 | 32035 |
| 2025-04-10 | 38.89 | $31.36 | 39500 |
| 2025-04-09 | 40.83 | $31.83 | 84519 |
| 2025-04-08 | 25.48 | $29.79 | 135500 |
| 2025-04-07 | 27.72 | $30.46 | 386618 |
| 2025-04-04 | 32.28 | $31.59 | 152925 |
| 2025-04-03 | 42.42 | $33.32 | 44603 |
| 2025-04-02 | 48.16 | $34.01 | 21604 |
| 2025-04-01 | 46.77 | $33.87 | 22830 |
| 2025-03-31 | 44.87 | $33.68 | 26800 |
| 2025-03-28 | 46.79 | $33.91 | 25112 |
| 2025-03-27 | 52.66 | $34.54 | 23500 |
| 2025-03-26 | 51.09 | $34.37 | 21100 |
| 2025-03-25 | 53.06 | $34.57 | 30800 |
| 2025-03-24 | 54.97 | $34.76 | 19219 |
| 2025-03-21 | 53.11 | $34.54 | 25500 |
| 2025-03-20 | 55.28 | $34.76 | 28900 |
| 2025-03-19 | 58.48 | $35.07 | 29200 |
| 2025-03-18 | 58.40 | $35.06 | 19912 |
| 2025-03-17 | 58.90 | $35.11 | 22300 |
| 2025-03-14 | 55.21 | $34.60 | 20729 |
| 2025-03-13 | 49.65 | $33.94 | 51549 |
| 2025-03-12 | 51.49 | $34.14 | 26735 |
| 2025-03-11 | 50.26 | $34.00 | 15613 |
| 2025-03-10 | 48.03 | $33.75 | 33100 |
| 2025-03-07 | 54.43 | $34.44 | 18706 |
| 2025-03-06 | 54.09 | $34.40 | 24300 |
| 2025-03-05 | 55.55 | $34.55 | 28010 |
| 2025-03-04 | 47.57 | $33.66 | 31700 |
| 2025-03-03 | 43.91 | $33.32 | 42520 |
| 2025-02-28 | 46.25 | $33.58 | 26700 |
| 2025-02-27 | 51.81 | $34.13 | 10424 |
| 2025-02-26 | 59.32 | $34.74 | 18200 |
| 2025-02-25 | 55.94 | $34.40 | 28200 |
| 2025-02-24 | 57.13 | $34.49 | 27000 |
| 2025-02-21 | 62.48 | $34.87 | 18400 |
| 2025-02-20 | 64.13 | $34.98 | 22300 |
| 2025-02-19 | 61.40 | $34.67 | 15500 |
| 2025-02-18 | 62.57 | $34.75 | 30400 |
| 2025-02-14 | 60.89 | $34.56 | 23936 |
| 2025-02-13 | 59.34 | $34.39 | 28200 |
| 2025-02-12 | 57.16 | $34.16 | 39800 |
| 2025-02-11 | 55.27 | $33.97 | 17418 |
| 2025-02-10 | 57.55 | $34.15 | 19700 |
| 2025-02-07 | 54.27 | $33.82 | 19830 |
| 2025-02-06 | 54.51 | $33.84 | 56600 |
| 2025-02-05 | 52.28 | $33.62 | 22914 |
| 2025-02-04 | 52.84 | $33.67 | 23600 |
| 2025-02-03 | 47.26 | $33.15 | 64843 |
| 2025-01-31 | 49.51 | $33.36 | 39200 |
| 2025-01-30 | 53.16 | $33.68 | 18900 |
| 2025-01-29 | 48.16 | $33.24 | 44123 |
| 2025-01-28 | 48.16 | $33.24 | 35500 |
| 2025-01-27 | 45.54 | $33.02 | 66200 |
| 2025-01-24 | 52.55 | $33.63 | 27000 |
| 2025-01-23 | 50.03 | $33.42 | 56942 |
| 2025-01-22 | 49.67 | $33.39 | 54038 |
| 2025-01-21 | 49.09 | $33.34 | 72710 |
| 2025-01-17 | 45.99 | $33.08 | 43500 |
| 2025-01-16 | 42.14 | $32.78 | 81100 |
| 2025-01-15 | 42.00 | $32.77 | 154500 |
| 2025-01-14 | 37.71 | $32.45 | 129900 |
| 2025-01-13 | 32.21 | $32.08 | 80702 |
| 2025-01-10 | 33.90 | $32.30 | 33112 |
| 2025-01-08 | 40.20 | $32.99 | 33645 |
| 2025-01-07 | 42.02 | $33.16 | 45200 |
| 2025-01-06 | 43.35 | $33.28 | 27900 |
| 2025-01-03 | 41.90 | $33.18 | 32000 |
| 2025-01-02 | 39.40 | $33.01 | 44500 |
| 2024-12-31 | 40.57 | $33.13 | 35913 |
| 2024-12-30 | 41.15 | $33.19 | 75200 |
| 2024-12-27 | 43.31 | $33.41 | 45502 |
| 2024-12-26 | 44.83 | $33.56 | 34014 |
| 2024-12-24 | 46.17 | $33.69 | 35500 |
| 2024-12-23 | 44.85 | $33.58 | 102126 |
| 2024-12-20 | 43.77 | $33.49 | 88800 |
| 2024-12-19 | 43.19 | $33.44 | 66600 |
| 2024-12-18 | 40.25 | $33.19 | 48442 |
| 2024-12-17 | 46.37 | $33.86 | 32417 |
| 2024-12-16 | 48.67 | $34.08 | 30424 |
| 2024-12-13 | 50.30 | $34.23 | 22121 |
| 2024-12-12 | 50.83 | $34.28 | 27603 |
| 2024-12-11 | 52.54 | $34.44 | 23000 |
| 2024-12-10 | 50.36 | $34.22 | 27700 |
| 2024-12-09 | 56.01 | $34.73 | 65143 |
| 2024-12-06 | 49.71 | $34.13 | 18629 |
| 2024-12-05 | 49.48 | $34.11 | 19530 |
| 2024-12-04 | 47.07 | $33.90 | 40000 |
| 2024-12-03 | 47.79 | $33.97 | 34000 |
| 2024-12-02 | 46.23 | $33.83 | 21000 |
| 2024-11-29 | 44.42 | $33.67 | 19832 |
| 2024-11-27 | 43.97 | $33.63 | 26749 |
| 2024-11-26 | 43.10 | $33.55 | 53400 |
| 2024-11-25 | 44.08 | $33.67 | 51122 |
| 2024-11-22 | 43.06 | $33.57 | 23000 |
| 2024-11-21 | 42.96 | $33.56 | 26521 |
| 2024-11-20 | 43.90 | $33.69 | 44600 |
| 2024-11-19 | 43.97 | $33.70 | 25200 |
| 2024-11-18 | 43.10 | $33.60 | 37610 |
| 2024-11-15 | 40.39 | $33.29 | 31300 |
| 2024-11-14 | 40.57 | $33.32 | 22619 |
| 2024-11-13 | 41.85 | $33.54 | 51807 |
| 2024-11-12 | 42.55 | $33.66 | 48300 |
| 2024-11-11 | 46.35 | $34.28 | 14336 |
| 2024-11-08 | 47.86 | $34.51 | 21135 |
| 2024-11-07 | 54.85 | $35.46 | 23700 |
| 2024-11-06 | 49.12 | $34.69 | 16232 |
| 2024-11-05 | 50.96 | $34.92 | 16500 |
| 2024-11-04 | 47.56 | $34.50 | 23842 |
| 2024-11-01 | 46.90 | $34.42 | 18713 |
| 2024-10-31 | 45.59 | $34.26 | 15813 |
| 2024-10-30 | 47.39 | $34.52 | 22645 |
| 2024-10-29 | 48.44 | $34.67 | 17448 |
| 2024-10-28 | 49.56 | $34.83 | 24524 |
| 2024-10-25 | 48.58 | $34.69 | 9820 |
| 2024-10-24 | 49.16 | $34.78 | 20135 |
| 2024-10-23 | 49.29 | $34.80 | 19200 |
| 2024-10-22 | 50.76 | $35.04 | 17429 |
| 2024-10-21 | 51.07 | $35.09 | 18200 |
| 2024-10-18 | 52.07 | $35.26 | 31018 |
| 2024-10-17 | 49.87 | $34.86 | 41726 |
| 2024-10-16 | 52.38 | $35.30 | 19448 |
| 2024-10-15 | 50.33 | $34.92 | 19226 |
| 2024-10-14 | 55.54 | $35.79 | 16041 |
| 2024-10-11 | 55.54 | $35.79 | 15300 |
| 2024-10-10 | 54.51 | $35.58 | 33500 |
| 2024-10-09 | 53.94 | $35.46 | 39300 |
| 2024-10-08 | 55.10 | $35.67 | 34144 |
| 2024-10-07 | 60.92 | $36.65 | 6900 |
| 2024-10-04 | 65.99 | $37.40 | 15400 |
| 2024-10-03 | 58.99 | $35.78 | 17002 |
| 2024-10-02 | 65.47 | $36.60 | 71000 |
| 2024-10-01 | 62.40 | $35.96 | 34600 |
| 2024-09-30 | 59.53 | $35.42 | 17731 |
| 2024-09-27 | 65.04 | $36.05 | 22500 |
| 2024-09-26 | 65.32 | $36.08 | 12800 |
| 2024-09-25 | 58.32 | $34.82 | 20000 |
| 2024-09-24 | 62.71 | $35.28 | 22921 |
| 2024-09-23 | 55.43 | $34.23 | 20817 |
| 2024-09-20 | 53.88 | $34.04 | 32300 |
| 2024-09-19 | 55.52 | $34.21 | 66300 |
| 2024-09-18 | 49.22 | $33.48 | 29846 |
| 2024-09-17 | 49.31 | $33.49 | 48000 |
| 2024-09-16 | 52.83 | $33.87 | 17200 |
| 2024-09-13 | 51.09 | $33.67 | 18026 |
| 2024-09-12 | 49.85 | $33.53 | 9900 |
| 2024-09-11 | 46.75 | $33.19 | 20300 |
| 2024-09-10 | 45.91 | $33.10 | 38900 |
| 2024-09-09 | 46.77 | $33.21 | 22800 |
| 2024-09-06 | 44.15 | $32.92 | 22603 |
| 2024-09-05 | 49.22 | $33.56 | 50300 |
| 2024-09-04 | 48.78 | $33.51 | 19128 |
| 2024-09-03 | 49.67 | $33.62 | 27400 |
| 2024-08-30 | 53.11 | $34.03 | 49900 |
| 2024-08-29 | 53.20 | $34.04 | 26000 |
| 2024-08-28 | 52.40 | $33.93 | 21200 |
| 2024-08-27 | 53.99 | $34.13 | 19600 |
| 2024-08-26 | 53.25 | $34.02 | 17403 |
| 2024-08-23 | 55.57 | $34.32 | 8100 |
| 2024-08-22 | 52.97 | $33.92 | 18803 |
| 2024-08-21 | 55.84 | $34.29 | 16000 |
| 2024-08-20 | 54.51 | $34.08 | 43700 |
| 2024-08-19 | 62.90 | $35.06 | 34740 |
| 2024-08-16 | 55.78 | $33.98 | 29000 |
| 2024-08-15 | 52.48 | $33.57 | 15900 |
| 2024-08-14 | 49.80 | $33.26 | 17200 |
| 2024-08-13 | 50.95 | $33.39 | 11600 |
| 2024-08-12 | 48.52 | $33.11 | 34100 |
| 2024-08-09 | 46.92 | $32.93 | 18008 |
| 2024-08-08 | 45.76 | $32.80 | 24641 |
| 2024-08-07 | 38.05 | $32.02 | 22500 |
| 2024-08-06 | 33.69 | $31.64 | 72300 |
| 2024-08-05 | 34.36 | $31.75 | 38600 |
| 2024-08-02 | 42.20 | $32.84 | 44300 |
| 2024-08-01 | 46.55 | $33.31 | 29112 |
| 2024-07-31 | 52.46 | $33.85 | 19826 |
| 2024-07-30 | 44.54 | $33.21 | 17500 |
| 2024-07-29 | 45.55 | $33.30 | 15200 |
| 2024-07-26 | 47.14 | $33.44 | 14512 |
| 2024-07-25 | 42.37 | $33.09 | 13900 |
| 2024-07-24 | 42.68 | $33.12 | 27147 |
| 2024-07-23 | 47.96 | $33.59 | 58900 |
| 2024-07-22 | 49.96 | $33.75 | 18509 |
| 2024-07-19 | 47.90 | $33.59 | 8830 |
| 2024-07-18 | 51.69 | $33.89 | 23700 |
| 2024-07-17 | 56.51 | $34.23 | 13200 |
| 2024-07-16 | 64.02 | $34.68 | 17400 |
| 2024-07-15 | 61.77 | $34.47 | 19102 |
| 2024-07-12 | 68.13 | $34.80 | 12629 |
| 2024-07-11 | 66.75 | $34.66 | 11311 |
| 2024-07-10 | 64.67 | $34.46 | 17300 |
| 2024-07-09 | 62.80 | $34.29 | 7600 |
| 2024-07-08 | 60.57 | $34.10 | 6500 |
| 2024-07-05 | 61.87 | $34.17 | 14400 |
| 2024-07-03 | 59.89 | $34.00 | 13944 |
| 2024-07-02 | 55.36 | $33.65 | 27501 |
| 2024-07-01 | 54.53 | $33.59 | 23400 |
| 2024-06-28 | 52.70 | $33.46 | 11100 |
| 2024-06-27 | 49.92 | $33.27 | 22432 |
| 2024-06-26 | 51.91 | $33.40 | 30032 |
| 2024-06-25 | 53.46 | $33.50 | 15800 |
| 2024-06-24 | 55.03 | $33.60 | 30436 |
| 2024-06-21 | 54.65 | $33.57 | 17448 |
| 2024-06-20 | 55.69 | $33.64 | 36815 |
| 2024-06-18 | 57.47 | $33.76 | 17200 |
| 2024-06-17 | 57.47 | $33.76 | 17349 |
| 2024-06-14 | 55.43 | $33.57 | 21500 |
| 2024-06-13 | 53.54 | $33.40 | 20204 |
| 2024-06-12 | 54.32 | $33.46 | 14500 |
| 2024-06-11 | 51.19 | $33.18 | 36424 |
| 2024-06-10 | 52.91 | $33.32 | 18100 |
| 2024-06-07 | 50.66 | $33.12 | 6533 |
| 2024-06-06 | 53.45 | $33.35 | 25400 |
| 2024-06-05 | 52.48 | $33.26 | 38200 |
| 2024-06-04 | 47.12 | $32.80 | 24826 |
| 2024-06-03 | 53.05 | $33.28 | 22602 |
| 2024-05-31 | 49.12 | $32.97 | 23500 |
| 2024-05-30 | 53.51 | $33.29 | 125518 |
| 2024-05-29 | 54.09 | $33.33 | 12534 |
| 2024-05-28 | 60.40 | $33.74 | 26318 |
| 2024-05-24 | 60.56 | $33.75 | 31100 |
| 2024-05-23 | 58.53 | $33.56 | 17923 |
| 2024-05-22 | 64.15 | $33.90 | 25240 |
| 2024-05-21 | 65.91 | $34.00 | 52700 |
| 2024-05-20 | 70.33 | $34.24 | 15000 |
| 2024-05-17 | 71.66 | $34.31 | 15100 |
| 2024-05-16 | 70.37 | $34.14 | 9600 |
| 2024-05-15 | 69.43 | $34.02 | 7800 |
| 2024-05-14 | 66.32 | $33.65 | 20700 |
| 2024-05-13 | 64.75 | $33.48 | 33335 |
| 2024-05-10 | 62.82 | $33.28 | 9937 |
| 2024-05-09 | 62.23 | $33.22 | 9700 |
| 2024-05-08 | 61.75 | $33.17 | 9144 |
| 2024-05-07 | 62.05 | $33.19 | 11929 |
| 2024-05-06 | 65.05 | $33.39 | 16046 |
| 2024-05-03 | 64.89 | $33.37 | 7300 |
| 2024-05-02 | 63.02 | $33.14 | 18115 |
| 2024-05-01 | 55.14 | $32.34 | 25448 |
| 2024-04-30 | 55.14 | $32.34 | 22600 |
| 2024-04-29 | 60.36 | $32.70 | 15300 |
| 2024-04-26 | 57.03 | $32.39 | 17000 |
| 2024-04-25 | 52.37 | $32.01 | 7500 |
| 2024-04-24 | 51.32 | $31.93 | 15400 |
| 2024-04-23 | 49.03 | $31.76 | 30800 |
| 2024-04-22 | 46.37 | $31.57 | 14800 |
| 2024-04-19 | 42.12 | $31.29 | 33814 |
| 2024-04-18 | 43.89 | $31.44 | 55947 |
| 2024-04-17 | 41.88 | $31.31 | 21300 |
| 2024-04-16 | 40.64 | $31.23 | 20900 |
| 2024-04-15 | 45.23 | $31.63 | 25100 |
| 2024-04-12 | 49.05 | $31.92 | 19237 |
| 2024-04-11 | 58.41 | $32.50 | 30330 |
| 2024-04-10 | 56.64 | $32.37 | 35709 |
| 2024-04-09 | 64.65 | $32.77 | 19747 |
| 2024-04-08 | 61.69 | $32.54 | 26900 |
| 2024-04-05 | 60.18 | $32.43 | 29014 |
| 2024-04-04 | 58.92 | $32.34 | 72700 |
| 2024-04-03 | 60.74 | $32.43 | 49845 |
| 2024-04-02 | 60.09 | $32.38 | 43800 |
| 2024-04-01 | 59.58 | $32.34 | 58316 |
| 2024-03-28 | 57.78 | $32.20 | 18400 |
| 2024-03-27 | 56.19 | $32.08 | 30748 |
| 2024-03-26 | 55.66 | $32.04 | 49500 |
| 2024-03-25 | 57.14 | $32.13 | 16614 |
| 2024-03-22 | 56.77 | $32.10 | 81800 |
| 2024-03-21 | 59.81 | $32.29 | 18300 |
| 2024-03-20 | 59.81 | $32.29 | 21110 |
| 2024-03-19 | 55.64 | $31.92 | 19200 |
| 2024-03-18 | 58.28 | $32.09 | 21700 |
| 2024-03-15 | 57.38 | $32.01 | 85244 |
| 2024-03-14 | 58.89 | $32.11 | 211548 |
| 2024-03-13 | 61.20 | $32.26 | 65400 |
| 2024-03-12 | 63.24 | $32.39 | 42130 |
| 2024-03-11 | 60.65 | $32.12 | 35300 |
| 2024-03-08 | 59.86 | $32.04 | 29826 |
| 2024-03-07 | 60.58 | $32.09 | 26600 |
| 2024-03-06 | 59.84 | $32.01 | 21026 |
| 2024-03-05 | 55.69 | $31.59 | 45100 |
| 2024-03-04 | 59.15 | $31.84 | 33939 |
| 2024-03-01 | 61.17 | $31.98 | 20200 |
| 2024-02-29 | 57.09 | $31.57 | 48700 |
| 2024-02-28 | 55.80 | $31.45 | 25700 |
| 2024-02-27 | 60.72 | $31.79 | 44500 |
| 2024-02-26 | 59.62 | $31.68 | 36124 |
| 2024-02-23 | 62.32 | $31.86 | 41400 |
| 2024-02-22 | 61.49 | $31.77 | 15401 |
| 2024-02-21 | 59.52 | $31.56 | 28100 |
| 2024-02-20 | 58.76 | $31.48 | 17000 |
| 2024-02-16 | 58.89 | $31.49 | 9700 |
| 2024-02-15 | 56.28 | $31.21 | 36440 |
| 2024-02-14 | 54.92 | $31.07 | 12800 |
| 2024-02-13 | 49.95 | $30.60 | 18335 |
| 2024-02-12 | 58.10 | $31.23 | 13025 |
| 2024-02-09 | 56.27 | $31.06 | 17139 |
| 2024-02-08 | 54.84 | $30.93 | 20400 |
| 2024-02-07 | 56.60 | $31.06 | 54805 |
| 2024-02-06 | 56.60 | $31.06 | 27342 |
| 2024-02-05 | 48.84 | $30.38 | 35031 |
| 2024-02-02 | 48.84 | $30.38 | 21729 |
| 2024-02-01 | 50.64 | $30.53 | 21300 |
| 2024-01-31 | 46.92 | $30.23 | 10043 |
| 2024-01-30 | 47.95 | $30.32 | 28819 |
| 2024-01-29 | 50.28 | $30.52 | 42100 |
| 2024-01-26 | 50.63 | $30.55 | 70721 |
| 2024-01-25 | 50.63 | $30.55 | 16907 |
| 2024-01-24 | 50.22 | $30.51 | 25900 |
| 2024-01-23 | 46.33 | $30.15 | 13700 |
| 2024-01-22 | 43.54 | $29.91 | 51344 |
| 2024-01-19 | 46.40 | $30.21 | 15400 |
| 2024-01-18 | 43.08 | $29.93 | 40700 |
| 2024-01-17 | 39.79 | $29.67 | 21100 |
| 2024-01-16 | 44.92 | $30.21 | 35045 |
| 2024-01-12 | 52.96 | $30.88 | 23500 |
| 2024-01-11 | 50.97 | $30.72 | 22400 |
| 2024-01-10 | 49.44 | $30.60 | 24400 |
| 2024-01-09 | 50.56 | $30.69 | 19100 |
| 2024-01-08 | 54.89 | $31.02 | 24543 |
| 2024-01-05 | 54.44 | $30.98 | 15800 |
| 2024-01-04 | 53.68 | $30.91 | 30400 |
| 2024-01-03 | 55.06 | $31.02 | 35100 |
| 2024-01-02 | 57.10 | $31.18 | 40526 |
| 2023-12-29 | 63.36 | $31.63 | 30814 |
| 2023-12-28 | 62.67 | $31.55 | 46000 |
| 2023-12-27 | 60.26 | $31.28 | 22400 |
| 2023-12-26 | 58.87 | $31.13 | 23800 |
| 2023-12-22 | 57.15 | $30.95 | 53229 |
| 2023-12-21 | 57.78 | $31.00 | 57100 |
| 2023-12-20 | 51.40 | $30.38 | 38500 |
| 2023-12-19 | 59.86 | $30.99 | 133900 |
| 2023-12-18 | 58.91 | $30.90 | 63600 |
| 2023-12-15 | 58.81 | $30.89 | 27215 |
| 2023-12-14 | 62.67 | $31.15 | 53204 |
| 2023-12-13 | 58.49 | $30.73 | 28012 |
| 2023-12-12 | 54.94 | $30.42 | 24339 |
| 2023-12-11 | 55.23 | $30.44 | 27900 |
| 2023-12-08 | 52.50 | $30.21 | 29719 |
| 2023-12-07 | 54.85 | $30.38 | 30320 |
| 2023-12-06 | 53.93 | $30.30 | 14900 |
| 2023-12-05 | 53.82 | $30.29 | 10500 |
| 2023-12-04 | 54.70 | $30.36 | 30400 |
| 2023-12-01 | 60.35 | $30.78 | 39300 |
| 2023-11-30 | 59.30 | $30.67 | 42000 |
| 2023-11-29 | 58.45 | $30.58 | 27513 |
| 2023-11-28 | 60.59 | $30.74 | 17800 |
| 2023-11-27 | 58.13 | $30.47 | 30037 |
| 2023-11-24 | 58.39 | $30.49 | 6227 |
| 2023-11-22 | 57.95 | $30.44 | 13600 |
| 2023-11-21 | 59.63 | $30.58 | 50434 |
| 2023-11-20 | 61.32 | $30.72 | 41400 |
| 2023-11-17 | 58.10 | $30.32 | 25607 |
| 2023-11-16 | 57.68 | $30.27 | 22942 |
| 2023-11-15 | 60.55 | $30.52 | 39600 |
| 2023-11-14 | 59.00 | $30.32 | 26436 |
| 2023-11-13 | 52.22 | $29.56 | 11700 |
| 2023-11-10 | 52.88 | $29.62 | 34600 |
| 2023-11-09 | 50.10 | $29.34 | 37900 |
| 2023-11-08 | 53.99 | $29.70 | 12519 |
| 2023-11-07 | 55.58 | $29.84 | 22212 |
| 2023-11-06 | 56.03 | $29.88 | 41100 |
| 2023-11-03 | 53.72 | $29.62 | 12306 |
| 2023-11-02 | 48.60 | $29.10 | 16520 |
| 2023-11-01 | 42.29 | $28.56 | 27500 |
| 2023-10-31 | 38.16 | $28.25 | 40900 |
| 2023-10-30 | 40.85 | $28.55 | 31613 |
| 2023-10-27 | 35.36 | $28.17 | 20700 |
| 2023-10-26 | 35.95 | $28.24 | 61600 |
| 2023-10-25 | 37.37 | $28.41 | 12200 |
| 2023-10-24 | 40.50 | $28.76 | 10200 |
| 2023-10-23 | 35.03 | $28.39 | 36624 |
| 2023-10-20 | 35.45 | $28.44 | 45713 |
| 2023-10-19 | 38.32 | $28.77 | 25845 |
| 2023-10-18 | 39.62 | $28.91 | 58700 |
| 2023-10-17 | 44.28 | $29.37 | 27630 |
| 2023-10-16 | 45.96 | $29.52 | 15039 |
| 2023-10-13 | 42.95 | $29.30 | 19348 |
| 2023-10-12 | 44.55 | $29.45 | 11939 |
| 2023-10-11 | 47.36 | $29.70 | 30500 |
| 2023-10-10 | 45.94 | $29.59 | 18847 |
| 2023-10-09 | 40.97 | $29.23 | 25124 |
| 2023-10-06 | 42.95 | $29.42 | 34506 |
| 2023-10-05 | 35.48 | $28.94 | 43100 |
| 2023-10-04 | 34.81 | $28.90 | 76840 |
| 2023-10-03 | 35.16 | $28.94 | 19719 |
| 2023-10-02 | 38.56 | $29.31 | 18049 |
| 2023-09-29 | 39.34 | $29.39 | 23100 |
| 2023-09-28 | 39.92 | $29.45 | 30205 |
| 2023-09-27 | 37.60 | $29.29 | 34315 |
| 2023-09-26 | 37.77 | $29.31 | 18705 |
| 2023-09-25 | 41.60 | $29.73 | 19214 |
| 2023-09-22 | 41.46 | $29.72 | 14400 |
| 2023-09-21 | 38.23 | $29.48 | 40300 |
| 2023-09-20 | 42.82 | $29.97 | 34735 |
| 2023-09-19 | 43.53 | $30.04 | 6800 |
| 2023-09-18 | 48.30 | $30.48 | 16632 |
| 2023-09-15 | 50.08 | $30.63 | 38643 |
| 2023-09-14 | 50.08 | $30.63 | 12418 |
| 2023-09-13 | 47.64 | $30.42 | 32331 |
| 2023-09-12 | 47.52 | $30.41 | 9321 |
| 2023-09-11 | 50.84 | $30.72 | 21436 |
| 2023-09-08 | 45.61 | $30.27 | 13700 |
| 2023-09-07 | 44.49 | $30.18 | 28200 |
| 2023-09-06 | 47.71 | $30.49 | 33400 |
| 2023-09-05 | 50.27 | $30.72 | 8026 |
| 2023-09-01 | 52.12 | $30.88 | 38234 |
| 2023-08-31 | 48.40 | $30.55 | 11000 |
| 2023-08-30 | 52.51 | $30.90 | 15400 |
| 2023-08-29 | 52.87 | $30.93 | 20728 |
| 2023-08-28 | 47.55 | $30.47 | 9441 |
| 2023-08-25 | 43.75 | $30.18 | 10300 |
| 2023-08-24 | 45.14 | $30.31 | 26400 |
| 2023-08-23 | 45.46 | $30.34 | 36833 |
| 2023-08-22 | 40.42 | $29.96 | 27300 |
| 2023-08-21 | 41.57 | $30.08 | 21523 |
| 2023-08-18 | 37.77 | $29.81 | 27300 |
| 2023-08-17 | 39.77 | $30.03 | 20530 |
| 2023-08-16 | 39.96 | $30.05 | 23600 |
| 2023-08-15 | 40.76 | $30.14 | 21500 |
| 2023-08-14 | 44.32 | $30.52 | 5906 |
| 2023-08-11 | 44.20 | $30.51 | 15200 |
| 2023-08-10 | 48.10 | $30.90 | 16300 |
| 2023-08-09 | 48.73 | $30.96 | 8200 |
| 2023-08-08 | 48.62 | $30.95 | 9314 |
| 2023-08-07 | 52.00 | $31.28 | 11200 |
| 2023-08-04 | 52.96 | $31.37 | 9600 |
| 2023-08-03 | 52.59 | $31.33 | 8234 |
| 2023-08-02 | 51.60 | $31.22 | 15700 |
| 2023-08-01 | 59.65 | $31.97 | 5600 |
| 2023-07-31 | 64.35 | $32.34 | 18949 |
| 2023-07-28 | 64.28 | $32.33 | 10618 |
| 2023-07-27 | 57.48 | $31.50 | 9000 |
| 2023-07-26 | 62.08 | $31.84 | 14637 |
| 2023-07-25 | 61.48 | $31.77 | 26000 |
| 2023-07-24 | 60.01 | $31.60 | 27512 |
| 2023-07-21 | 56.39 | $31.21 | 22800 |
| 2023-07-20 | 56.10 | $31.18 | 49700 |
| 2023-07-19 | 58.44 | $31.37 | 27600 |
| 2023-07-18 | 59.94 | $31.49 | 15800 |
| 2023-07-17 | 61.96 | $31.65 | 7700 |
| 2023-07-14 | 61.26 | $31.56 | 19900 |
| 2023-07-13 | 62.35 | $31.65 | 8900 |
| 2023-07-12 | 59.87 | $31.32 | 14044 |
| 2023-07-11 | 54.93 | $30.74 | 15200 |
| 2023-07-10 | 51.72 | $30.41 | 26300 |
| 2023-07-07 | 52.25 | $30.46 | 36506 |
| 2023-07-06 | 48.39 | $30.08 | 26700 |
| 2023-07-05 | 54.70 | $30.65 | 34444 |
| 2023-07-03 | 56.80 | $30.82 | 9927 |
| 2023-06-30 | 52.96 | $30.44 | 15521 |
| 2023-06-29 | 50.32 | $30.20 | 13337 |
| 2023-06-28 | 51.70 | $30.32 | 25800 |
| 2023-06-27 | 52.97 | $30.43 | 25800 |
| 2023-06-26 | 50.67 | $30.21 | 11300 |
| 2023-06-23 | 48.84 | $30.04 | 38500 |
| 2023-06-22 | 53.63 | $30.47 | 10600 |
| 2023-06-21 | 55.30 | $30.61 | 30046 |
| 2023-06-20 | 58.53 | $30.87 | 21400 |
| 2023-06-16 | 66.13 | $31.41 | 15500 |
| 2023-06-15 | 68.00 | $31.53 | 16529 |
| 2023-06-14 | 64.77 | $31.12 | 10100 |
| 2023-06-13 | 63.58 | $30.98 | 100600 |
| 2023-06-12 | 61.18 | $30.71 | 9800 |
| 2023-06-09 | 61.75 | $30.75 | 11108 |
| 2023-06-08 | 60.34 | $30.59 | 18900 |
| 2023-06-07 | 57.84 | $30.32 | 15200 |
| 2023-06-06 | 59.28 | $30.43 | 40127 |
| 2023-06-05 | 57.06 | $30.19 | 18889 |
| 2023-06-02 | 57.56 | $30.23 | 19000 |
| 2023-06-01 | 53.19 | $29.78 | 25700 |
| 2023-05-31 | 47.62 | $29.29 | 16209 |
| 2023-05-30 | 48.40 | $29.36 | 12042 |
| 2023-05-26 | 51.25 | $29.61 | 15900 |
| 2023-05-25 | 45.78 | $29.16 | 8708 |
| 2023-05-24 | 46.55 | $29.23 | 13500 |
| 2023-05-23 | 48.44 | $29.40 | 10000 |
| 2023-05-22 | 52.74 | $29.76 | 20500 |
| 2023-05-19 | 49.92 | $29.52 | 26435 |
| 2023-05-18 | 49.45 | $29.48 | 31800 |
| 2023-05-17 | 51.67 | $29.67 | 16129 |
| 2023-05-16 | 49.40 | $29.47 | 47443 |
| 2023-05-15 | 51.46 | $29.65 | 15930 |
| 2023-05-12 | 45.30 | $29.14 | 10909 |
| 2023-05-11 | 49.01 | $29.46 | 102800 |
| 2023-05-10 | 51.51 | $29.66 | 37500 |
| 2023-05-09 | 51.16 | $29.63 | 6513 |
| 2023-05-08 | 55.12 | $29.94 | 11838 |
| 2023-05-05 | 54.25 | $29.86 | 20000 |
| 2023-05-04 | 50.37 | $29.52 | 34000 |
| 2023-05-03 | 47.11 | $29.26 | 32042 |
| 2023-05-02 | 49.11 | $29.43 | 18614 |
| 2023-05-01 | 50.56 | $29.55 | 21100 |
| 2023-04-28 | 51.52 | $29.63 | 7542 |
| 2023-04-27 | 50.40 | $29.53 | 20300 |
| 2023-04-26 | 43.76 | $28.99 | 8230 |
| 2023-04-25 | 42.54 | $28.90 | 26400 |
| 2023-04-24 | 48.40 | $29.43 | 25700 |
| 2023-04-21 | 48.15 | $29.41 | 10200 |
| 2023-04-20 | 51.82 | $29.71 | 9500 |
| 2023-04-19 | 53.49 | $29.84 | 9800 |
| 2023-04-18 | 59.24 | $30.25 | 12900 |
| 2023-04-17 | 58.31 | $30.16 | 8900 |
| 2023-04-14 | 57.17 | $30.05 | 21223 |
| 2023-04-13 | 58.13 | $30.12 | 4700 |
| 2023-04-12 | 54.38 | $29.76 | 9800 |
| 2023-04-11 | 57.36 | $29.98 | 24400 |
| 2023-04-10 | 55.02 | $29.76 | 8249 |
| 2023-04-06 | 53.48 | $29.62 | 16935 |
| 2023-04-05 | 52.71 | $29.55 | 35811 |
| 2023-04-04 | 55.58 | $29.78 | 9100 |
| 2023-04-03 | 55.58 | $29.78 | 25800 |
| 2023-03-31 | 56.92 | $29.89 | 16023 |
| 2023-03-30 | 56.65 | $29.86 | 19425 |
| 2023-03-29 | 52.39 | $29.41 | 12916 |
| 2023-03-28 | 54.30 | $29.58 | 41800 |
| 2023-03-27 | 49.21 | $29.09 | 11200 |
| 2023-03-24 | 52.02 | $29.34 | 26613 |
| 2023-03-23 | 50.96 | $29.24 | 27400 |
| 2023-03-22 | 47.29 | $28.91 | 27938 |
| 2023-03-21 | 46.72 | $28.86 | 24800 |
| 2023-03-20 | 42.94 | $28.54 | 26200 |
| 2023-03-17 | 41.84 | $28.45 | 17931 |
| 2023-03-16 | 43.07 | $28.59 | 36300 |
| 2023-03-15 | 38.41 | $28.21 | 86300 |
| 2023-03-14 | 42.21 | $28.65 | 11839 |
| 2023-03-13 | 42.39 | $28.67 | 24542 |
| 2023-03-10 | 41.80 | $28.62 | 31100 |
| 2023-03-09 | 43.15 | $28.78 | 39800 |
| 2023-03-08 | 49.19 | $29.42 | 27200 |
| 2023-03-07 | 46.87 | $29.21 | 22100 |
| 2023-03-06 | 51.20 | $29.62 | 24641 |
| 2023-03-03 | 52.32 | $29.72 | 17700 |
| 2023-03-02 | 50.04 | $29.50 | 113408 |
| 2023-03-01 | 48.98 | $29.40 | 25335 |
| 2023-02-28 | 42.12 | $28.81 | 7939 |
| 2023-02-27 | 42.77 | $28.88 | 3635 |
| 2023-02-24 | 41.05 | $28.74 | 19200 |
| 2023-02-23 | 47.45 | $29.40 | 5045 |
| 2023-02-22 | 45.36 | $29.23 | 16239 |
| 2023-02-21 | 48.36 | $29.51 | 11000 |
| 2023-02-17 | 49.93 | $29.65 | 7002 |
| 2023-02-16 | 52.84 | $29.90 | 8802 |
| 2023-02-15 | 52.20 | $29.84 | 8800 |
| 2023-02-14 | 54.05 | $30.00 | 24004 |
| 2023-02-13 | 55.44 | $30.12 | 20319 |
| 2023-02-10 | 52.84 | $29.85 | 9600 |
| 2023-02-09 | 56.19 | $30.14 | 9000 |
| 2023-02-08 | 54.68 | $29.98 | 19944 |
| 2023-02-07 | 55.82 | $30.08 | 18100 |
| 2023-02-06 | 54.75 | $29.96 | 45400 |
| 2023-02-03 | 57.86 | $30.24 | 9433 |
| 2023-02-02 | 64.87 | $30.80 | 12827 |
| 2023-02-01 | 66.24 | $30.90 | 10600 |
| 2023-01-31 | 63.55 | $30.53 | 50618 |
| 2023-01-30 | 62.78 | $30.43 | 9437 |
| 2023-01-27 | 70.95 | $31.01 | 30116 |
| 2023-01-26 | 73.29 | $31.16 | 7800 |
| 2023-01-25 | 71.50 | $30.86 | 18611 |
| 2023-01-24 | 71.32 | $30.83 | 9303 |
| 2023-01-23 | 71.61 | $30.85 | 16400 |
| 2023-01-20 | 70.11 | $30.59 | 5437 |
| 2023-01-19 | 67.81 | $30.22 | 14708 |
| 2023-01-18 | 65.99 | $29.95 | 29800 |
| 2023-01-17 | 69.29 | $30.19 | 15144 |
| 2023-01-13 | 70.55 | $30.28 | 6700 |
| 2023-01-12 | 69.50 | $30.10 | 16306 |
| 2023-01-11 | 69.15 | $30.04 | 35300 |
| 2023-01-10 | 68.35 | $29.90 | 13000 |
| 2023-01-09 | 67.25 | $29.71 | 12926 |
| 2023-01-06 | 66.38 | $29.56 | 10100 |
| 2023-01-05 | 62.58 | $28.96 | 20524 |
| 2023-01-04 | 64.66 | $29.14 | 33014 |
| 2023-01-03 | 59.30 | $28.39 | 28000 |
| 2022-12-30 | 57.59 | $28.18 | 114400 |
| 2022-12-29 | 60.83 | $28.46 | 65400 |
| 2022-12-28 | 57.24 | $28.02 | 28220 |
| 2022-12-27 | 62.83 | $28.47 | 67725 |
| 2022-12-23 | 59.12 | $28.03 | 43835 |
| 2022-12-22 | 59.51 | $28.06 | 59700 |
| 2022-12-21 | 62.60 | $28.30 | 43700 |
| 2022-12-20 | 60.66 | $28.06 | 62700 |
| 2022-12-19 | 62.86 | $28.23 | 62900 |
| 2022-12-16 | 63.37 | $28.27 | 55000 |
| 2022-12-15 | 62.94 | $28.21 | 29802 |
| 2022-12-14 | 71.62 | $28.86 | 20126 |
| 2022-12-13 | 71.22 | $28.79 | 13800 |
| 2022-12-12 | 70.24 | $28.62 | 51700 |
| 2022-12-09 | 71.32 | $28.70 | 76700 |
| 2022-12-08 | 72.39 | $28.78 | 32343 |
| 2022-12-07 | 71.11 | $28.53 | 46500 |
| 2022-12-06 | 73.31 | $28.70 | 20700 |
| 2022-12-05 | 74.08 | $28.76 | 94400 |
| 2022-12-02 | 77.82 | $29.05 | 39332 |
| 2022-12-01 | 77.26 | $28.90 | 113500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.97
2026-07-23
Close Price
$46.67
Vol: 17203
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -58.97 | $46.67 | 17203 |
| 2026-07-22 | -50.35 | $47.04 | 26900 |
| 2026-07-21 | -50.58 | $47.03 | 26532 |
| 2026-07-20 | -85.69 | $45.81 | 41615 |
| 2026-07-17 | -83.78 | $45.93 | 20700 |
| 2026-07-16 | -96.77 | $46.41 | 32200 |
| 2026-07-15 | -88.03 | $47.23 | 23400 |
| 2026-07-14 | -84.49 | $47.44 | 16800 |
| 2026-07-13 | -99.55 | $46.77 | 13300 |
| 2026-07-10 | -64.90 | $48.39 | 11034 |
| 2026-07-09 | -72.29 | $48.07 | 36900 |
| 2026-07-08 | -79.56 | $47.62 | 40100 |
| 2026-07-07 | -84.00 | $47.42 | 40406 |
| 2026-07-06 | -54.00 | $48.77 | 30410 |
| 2026-07-02 | -83.78 | $47.43 | 47300 |
| 2026-07-01 | -73.56 | $47.89 | 18300 |
| 2026-06-30 | -51.56 | $48.88 | 16041 |
| 2026-06-29 | -66.89 | $48.19 | 35400 |
| 2026-06-26 | -71.56 | $47.98 | 39306 |
| 2026-06-25 | -61.56 | $48.43 | 37920 |
| 2026-06-24 | -66.44 | $48.21 | 25900 |
| 2026-06-23 | -65.11 | $48.27 | 39347 |
| 2026-06-22 | -5.11 | $50.97 | 25615 |
| 2026-06-18 | -5.38 | $50.92 | 28100 |
| 2026-06-17 | -34.68 | $49.60 | 41500 |
| 2026-06-16 | -27.96 | $49.84 | 19144 |
| 2026-06-15 | -7.53 | $50.79 | 24700 |
| 2026-06-12 | -38.06 | $49.37 | 18300 |
| 2026-06-11 | -43.44 | $49.12 | 46400 |
| 2026-06-10 | -82.15 | $47.32 | 18843 |
| 2026-06-09 | -77.63 | $47.53 | 48925 |
| 2026-06-08 | -71.40 | $47.82 | 17500 |
| 2026-06-05 | -85.38 | $47.17 | 18430 |
| 2026-06-04 | -26.24 | $49.92 | 23615 |
| 2026-06-03 | -21.51 | $50.14 | 17705 |
| 2026-06-02 | -3.44 | $50.98 | 14734 |
| 2026-06-01 | -4.44 | $50.58 | 14023 |
| 2026-05-29 | -11.88 | $49.68 | 27906 |
| 2026-05-28 | -10.50 | $49.73 | 18539 |
| 2026-05-27 | -13.49 | $49.60 | 47300 |
| 2026-05-26 | -3.17 | $49.99 | 30700 |
| 2026-05-22 | -48.41 | $48.28 | 15700 |
| 2026-05-21 | -54.50 | $48.05 | 19128 |
| 2026-05-20 | -58.94 | $47.77 | 8009 |
| 2026-05-19 | -76.83 | $47.06 | 32025 |
| 2026-05-18 | -67.25 | $47.44 | 14914 |
| 2026-05-15 | -62.72 | $47.62 | 26400 |
| 2026-05-14 | -23.17 | $49.19 | 14931 |
| 2026-05-13 | -22.92 | $49.20 | 23912 |
| 2026-05-12 | -41.14 | $48.30 | 33100 |
| 2026-05-11 | -5.00 | $49.89 | 20700 |
| 2026-05-08 | -4.77 | $49.85 | 16109 |
| 2026-05-07 | -17.23 | $48.79 | 20708 |
| 2026-05-06 | -4.14 | $49.32 | 20215 |
| 2026-05-05 | -6.37 | $48.20 | 18300 |
| 2026-05-04 | -10.83 | $47.37 | 18903 |
| 2026-05-01 | -8.00 | $47.54 | 33200 |
| 2026-04-30 | -6.28 | $47.61 | 22000 |
| 2026-04-29 | -24.96 | $46.48 | 28200 |
| 2026-04-28 | -18.14 | $46.72 | 30036 |
| 2026-04-27 | -12.84 | $47.05 | 19404 |
| 2026-04-24 | -9.97 | $47.26 | 19907 |
| 2026-04-23 | -21.31 | $46.43 | 28331 |
| 2026-04-22 | -9.84 | $47.27 | 11000 |
| 2026-04-21 | -20.49 | $46.49 | 26000 |
| 2026-04-20 | -11.75 | $47.13 | 17134 |
| 2026-04-17 | -7.10 | $47.47 | 13900 |
| 2026-04-16 | -3.96 | $46.49 | 30740 |
| 2026-04-15 | -1.23 | $46.30 | 26300 |
| 2026-04-14 | -0.35 | $46.35 | 13705 |
| 2026-04-13 | 0.00 | $45.57 | 18800 |
| 2026-04-10 | -9.75 | $45.02 | 18507 |
| 2026-04-09 | -11.83 | $44.92 | 16504 |
| 2026-04-08 | -10.37 | $44.99 | 14300 |
| 2026-04-07 | -48.72 | $42.67 | 25300 |
| 2026-04-06 | -52.56 | $42.52 | 32100 |
| 2026-04-02 | -57.95 | $42.31 | 16823 |
| 2026-04-01 | -47.44 | $42.72 | 13644 |
| 2026-03-31 | -56.41 | $42.37 | 19022 |
| 2026-03-30 | -90.77 | $41.03 | 31725 |
| 2026-03-27 | -96.70 | $41.24 | 26014 |
| 2026-03-26 | -98.83 | $41.48 | 24800 |
| 2026-03-25 | -75.94 | $42.91 | 18118 |
| 2026-03-24 | -88.24 | $42.29 | 27800 |
| 2026-03-23 | -78.07 | $42.86 | 22600 |
| 2026-03-20 | -99.82 | $41.64 | 22400 |
| 2026-03-19 | -78.90 | $43.09 | 19032 |
| 2026-03-18 | -82.95 | $42.96 | 25110 |
| 2026-03-17 | -70.35 | $43.61 | 20900 |
| 2026-03-16 | -75.58 | $43.34 | 38700 |
| 2026-03-13 | -94.57 | $42.36 | 10841 |
| 2026-03-12 | -92.83 | $42.45 | 35732 |
| 2026-03-11 | -65.12 | $43.88 | 24748 |
| 2026-03-10 | -70.16 | $43.62 | 22600 |
| 2026-03-09 | -68.99 | $43.68 | 24630 |
| 2026-03-06 | -89.34 | $42.80 | 18510 |
| 2026-03-05 | -81.69 | $43.18 | 30231 |
| 2026-03-04 | -66.60 | $43.93 | 27900 |
| 2026-03-03 | -73.24 | $43.60 | 31700 |
| 2026-03-02 | -44.76 | $45.66 | 37700 |
| 2026-02-27 | -21.25 | $46.49 | 27600 |
| 2026-02-26 | -23.23 | $46.42 | 20600 |
| 2026-02-25 | -2.55 | $47.15 | 29317 |
| 2026-02-24 | -7.91 | $46.62 | 25909 |
| 2026-02-23 | -25.32 | $46.07 | 52000 |
| 2026-02-20 | -1.03 | $46.57 | 39523 |
| 2026-02-19 | -24.33 | $45.69 | 12216 |
| 2026-02-18 | -19.29 | $45.73 | 15912 |
| 2026-02-17 | -17.29 | $45.73 | 24502 |
| 2026-02-13 | -19.60 | $45.65 | 24100 |
| 2026-02-12 | -25.94 | $45.43 | 16800 |
| 2026-02-11 | -8.09 | $46.04 | 19900 |
| 2026-02-10 | -28.90 | $45.32 | 40401 |
| 2026-02-09 | -27.46 | $45.37 | 26300 |
| 2026-02-06 | -15.38 | $44.95 | 16000 |
| 2026-02-05 | -47.26 | $43.99 | 27600 |
| 2026-02-04 | -38.01 | $44.26 | 33923 |
| 2026-02-03 | -26.71 | $44.59 | 31700 |
| 2026-02-02 | -32.19 | $44.43 | 18900 |
| 2026-01-30 | -30.98 | $44.36 | 18205 |
| 2026-01-29 | -9.85 | $44.97 | 17800 |
| 2026-01-28 | -2.96 | $45.25 | 21201 |
| 2026-01-27 | -0.81 | $45.00 | 29200 |
| 2026-01-26 | -7.01 | $44.23 | 25700 |
| 2026-01-23 | -9.55 | $44.15 | 30900 |
| 2026-01-22 | -16.27 | $43.90 | 56600 |
| 2026-01-21 | -27.03 | $43.52 | 38923 |
| 2026-01-20 | -42.19 | $42.91 | 31037 |
| 2026-01-16 | -29.03 | $43.28 | 21900 |
| 2026-01-15 | -22.94 | $43.45 | 20845 |
| 2026-01-14 | -29.13 | $43.18 | 19846 |
| 2026-01-13 | -32.11 | $43.05 | 61700 |
| 2026-01-12 | -24.08 | $43.40 | 37300 |
| 2026-01-09 | -32.52 | $42.87 | 35818 |
| 2026-01-08 | -38.35 | $42.63 | 30400 |
| 2026-01-07 | -13.64 | $42.75 | 19833 |
| 2026-01-06 | -6.49 | $42.97 | 20005 |
| 2026-01-05 | -12.96 | $42.71 | 56500 |
| 2026-01-02 | -23.26 | $42.40 | 29700 |
| 2025-12-31 | -53.82 | $41.48 | 79447 |
| 2025-12-30 | -50.17 | $41.59 | 31848 |
| 2025-12-29 | -53.82 | $41.48 | 37200 |
| 2025-12-26 | -43.59 | $41.63 | 41909 |
| 2025-12-24 | -51.65 | $41.41 | 20627 |
| 2025-12-23 | -52.38 | $41.39 | 27230 |
| 2025-12-22 | -60.44 | $41.17 | 38842 |
| 2025-12-19 | -63.19 | $41.00 | 29400 |
| 2025-12-18 | -65.52 | $40.64 | 48936 |
| 2025-12-17 | -81.28 | $40.32 | 54508 |
| 2025-12-16 | -70.44 | $40.54 | 47927 |
| 2025-12-15 | -44.83 | $41.06 | 17104 |
| 2025-12-12 | -47.83 | $41.02 | 25041 |
| 2025-12-11 | -36.52 | $41.40 | 18300 |
| 2025-12-10 | -32.17 | $41.50 | 16500 |
| 2025-12-09 | -46.38 | $41.20 | 36200 |
| 2025-12-08 | -43.83 | $41.26 | 28000 |
| 2025-12-05 | -39.57 | $41.36 | 114748 |
| 2025-12-04 | -48.51 | $41.15 | 35129 |
| 2025-12-03 | -46.38 | $41.20 | 32048 |
| 2025-12-02 | -47.66 | $41.17 | 28210 |
| 2025-12-01 | -49.36 | $41.13 | 8900 |
| 2025-11-28 | -45.53 | $41.22 | 8700 |
| 2025-11-26 | -52.34 | $41.06 | 26700 |
| 2025-11-25 | -67.79 | $40.80 | 29907 |
| 2025-11-24 | -72.66 | $40.67 | 50105 |
| 2025-11-21 | -89.89 | $40.21 | 21333 |
| 2025-11-20 | -98.33 | $40.26 | 36800 |
| 2025-11-19 | -79.72 | $40.92 | 43300 |
| 2025-11-18 | -89.58 | $40.89 | 22144 |
| 2025-11-17 | -73.84 | $41.34 | 34000 |
| 2025-11-14 | -49.42 | $41.76 | 11300 |
| 2025-11-13 | -48.26 | $41.78 | 13839 |
| 2025-11-12 | -27.33 | $42.14 | 19400 |
| 2025-11-11 | -31.40 | $42.07 | 18000 |
| 2025-11-10 | -27.80 | $41.94 | 23015 |
| 2025-11-07 | -52.28 | $41.35 | 26208 |
| 2025-11-06 | -42.76 | $41.37 | 59000 |
| 2025-11-05 | -25.86 | $41.86 | 31414 |
| 2025-11-04 | -45.17 | $41.30 | 21400 |
| 2025-11-03 | -18.97 | $42.06 | 18448 |
| 2025-10-31 | -23.10 | $41.94 | 16900 |
| 2025-10-30 | -23.10 | $41.94 | 22026 |
| 2025-10-29 | -4.48 | $42.48 | 23000 |
| 2025-10-28 | -4.32 | $42.37 | 56325 |
| 2025-10-27 | -3.25 | $42.39 | 45427 |
| 2025-10-24 | -4.56 | $42.01 | 31121 |
| 2025-10-23 | -14.94 | $41.76 | 33300 |
| 2025-10-22 | -31.95 | $41.35 | 41220 |
| 2025-10-21 | -26.56 | $41.48 | 35800 |
| 2025-10-20 | -18.67 | $41.67 | 20000 |
| 2025-10-17 | -28.30 | $41.23 | 25900 |
| 2025-10-16 | -19.34 | $41.42 | 25100 |
| 2025-10-15 | -36.28 | $41.15 | 28405 |
| 2025-10-14 | -63.27 | $40.54 | 41200 |
| 2025-10-13 | -42.04 | $41.02 | 32200 |
| 2025-10-10 | -92.04 | $39.89 | 36422 |
| 2025-10-09 | -35.26 | $41.36 | 53700 |
| 2025-10-08 | -9.83 | $41.80 | 84316 |
| 2025-10-07 | -23.12 | $41.57 | 61200 |
| 2025-10-06 | -18.50 | $41.65 | 29500 |
| 2025-10-03 | -29.35 | $41.43 | 57227 |
| 2025-10-02 | -29.15 | $41.39 | 13600 |
| 2025-10-01 | -23.70 | $41.33 | 23300 |
| 2025-09-30 | -32.59 | $41.09 | 27806 |
| 2025-09-29 | -36.33 | $40.88 | 14826 |
| 2025-09-26 | -47.33 | $40.55 | 21231 |
| 2025-09-25 | -45.67 | $40.60 | 66700 |
| 2025-09-24 | -34.67 | $40.93 | 126524 |
| 2025-09-23 | -32.67 | $40.99 | 38900 |
| 2025-09-22 | -16.67 | $41.47 | 21243 |
| 2025-09-19 | -21.33 | $41.33 | 93102 |
| 2025-09-18 | -15.33 | $41.51 | 38310 |
| 2025-09-17 | -6.19 | $41.70 | 36300 |
| 2025-09-16 | -2.65 | $41.54 | 62500 |
| 2025-09-15 | -9.62 | $41.32 | 40600 |
| 2025-09-12 | -14.23 | $41.20 | 40100 |
| 2025-09-11 | -5.93 | $41.19 | 29539 |
| 2025-09-10 | -11.93 | $40.89 | 91800 |
| 2025-09-09 | -21.50 | $40.54 | 41500 |
| 2025-09-08 | -20.71 | $40.34 | 104240 |
| 2025-09-05 | -32.02 | $39.98 | 21200 |
| 2025-09-04 | -52.53 | $39.52 | 26100 |
| 2025-09-03 | -40.12 | $39.66 | 21700 |
| 2025-09-02 | -42.78 | $39.58 | 21700 |
| 2025-08-29 | -32.83 | $39.70 | 17300 |
| 2025-08-28 | -19.31 | $39.85 | 22700 |
| 2025-08-27 | -27.80 | $39.63 | 21506 |
| 2025-08-26 | -20.46 | $39.82 | 77218 |
| 2025-08-25 | -16.22 | $39.93 | 58441 |
| 2025-08-22 | -13.13 | $40.01 | 139800 |
| 2025-08-21 | -28.05 | $39.35 | 25111 |
| 2025-08-20 | -29.86 | $39.31 | 32131 |
| 2025-08-19 | -27.60 | $39.36 | 23807 |
| 2025-08-18 | -12.22 | $39.70 | 12600 |
| 2025-08-15 | -25.47 | $39.34 | 14200 |
| 2025-08-14 | -24.06 | $39.37 | 31100 |
| 2025-08-13 | -10.38 | $39.66 | 29508 |
| 2025-08-12 | -12.09 | $39.36 | 52901 |
| 2025-08-11 | -35.09 | $38.87 | 36300 |
| 2025-08-08 | -22.22 | $39.09 | 29500 |
| 2025-08-07 | -25.73 | $39.03 | 16538 |
| 2025-08-06 | -34.50 | $38.88 | 28500 |
| 2025-08-05 | -50.88 | $38.60 | 22317 |
| 2025-08-04 | -63.74 | $38.38 | 38300 |
| 2025-08-01 | -82.70 | $37.94 | 33600 |
| 2025-07-31 | -72.43 | $38.13 | 14000 |
| 2025-07-30 | -53.51 | $38.48 | 53200 |
| 2025-07-29 | -33.18 | $38.75 | 34100 |
| 2025-07-28 | -37.79 | $38.65 | 14800 |
| 2025-07-25 | -26.73 | $38.89 | 27815 |
| 2025-07-24 | -26.27 | $38.90 | 21300 |
| 2025-07-23 | -11.06 | $39.23 | 41000 |
| 2025-07-22 | -17.37 | $38.87 | 54300 |
| 2025-07-21 | -10.86 | $38.91 | 13200 |
| 2025-07-18 | -20.97 | $38.64 | 30846 |
| 2025-07-17 | -8.82 | $38.70 | 16927 |
| 2025-07-16 | -10.57 | $38.56 | 44123 |
| 2025-07-15 | -17.81 | $38.33 | 39100 |
| 2025-07-14 | -26.94 | $38.13 | 23800 |
| 2025-07-11 | -32.88 | $38.00 | 39746 |
| 2025-07-10 | -26.94 | $38.13 | 23800 |
| 2025-07-09 | -29.22 | $38.08 | 26318 |
| 2025-07-08 | -27.40 | $38.12 | 31020 |
| 2025-07-07 | -38.81 | $37.87 | 38700 |
| 2025-07-03 | -12.79 | $38.44 | 14602 |
| 2025-07-02 | -12.44 | $38.19 | 53916 |
| 2025-07-01 | -13.89 | $38.09 | 121400 |
| 2025-06-30 | -14.18 | $38.06 | 26343 |
| 2025-06-27 | -27.05 | $37.65 | 15700 |
| 2025-06-26 | -17.81 | $37.92 | 29700 |
| 2025-06-25 | -26.03 | $37.68 | 46800 |
| 2025-06-24 | -7.05 | $37.63 | 30746 |
| 2025-06-23 | -24.89 | $37.21 | 16900 |
| 2025-06-20 | -52.00 | $36.60 | 20429 |
| 2025-06-18 | -39.56 | $36.88 | 26000 |
| 2025-06-17 | -32.00 | $37.05 | 42301 |
| 2025-06-16 | -16.44 | $37.40 | 18035 |
| 2025-06-13 | -32.44 | $37.04 | 17901 |
| 2025-06-12 | -8.00 | $37.59 | 18222 |
| 2025-06-11 | -5.66 | $37.52 | 17242 |
| 2025-06-10 | -4.57 | $37.39 | 28924 |
| 2025-06-09 | -14.86 | $37.16 | 21606 |
| 2025-06-06 | -2.17 | $36.89 | 31541 |
| 2025-06-05 | -11.79 | $36.65 | 42000 |
| 2025-06-04 | -6.09 | $36.55 | 27202 |
| 2025-06-03 | -15.38 | $35.93 | 66741 |
| 2025-06-02 | -12.09 | $35.99 | 32113 |
| 2025-05-30 | -33.52 | $35.60 | 12300 |
| 2025-05-29 | -5.11 | $36.09 | 21300 |
| 2025-05-28 | -12.69 | $35.87 | 55200 |
| 2025-05-27 | -7.09 | $36.02 | 37700 |
| 2025-05-23 | -10.82 | $35.92 | 14246 |
| 2025-05-22 | -12.32 | $35.86 | 20600 |
| 2025-05-21 | -13.03 | $35.84 | 28100 |
| 2025-05-20 | 0.00 | $35.99 | 19600 |
| 2025-05-19 | -0.63 | $35.97 | 13600 |
| 2025-05-16 | -6.18 | $35.71 | 23900 |
| 2025-05-15 | -4.30 | $35.78 | 24507 |
| 2025-05-14 | -3.17 | $35.82 | 16600 |
| 2025-05-13 | -6.18 | $35.50 | 22900 |
| 2025-05-12 | -3.79 | $35.46 | 26100 |
| 2025-05-09 | -13.04 | $34.82 | 26200 |
| 2025-05-08 | -19.07 | $34.48 | 17400 |
| 2025-05-07 | -14.10 | $34.52 | 25400 |
| 2025-05-06 | -6.75 | $34.91 | 160405 |
| 2025-05-05 | -2.77 | $35.14 | 13700 |
| 2025-05-02 | -0.18 | $34.96 | 41032 |
| 2025-05-01 | -1.99 | $33.96 | 11624 |
| 2025-04-30 | -8.40 | $33.88 | 6800 |
| 2025-04-29 | -6.93 | $33.95 | 35149 |
| 2025-04-28 | -14.08 | $33.61 | 40200 |
| 2025-04-25 | -12.61 | $33.68 | 19800 |
| 2025-04-24 | -16.70 | $33.76 | 10803 |
| 2025-04-23 | -24.75 | $33.35 | 16612 |
| 2025-04-22 | -33.07 | $32.94 | 18711 |
| 2025-04-21 | -43.26 | $32.51 | 46200 |
| 2025-04-17 | -41.75 | $32.59 | 29747 |
| 2025-04-16 | -47.15 | $32.39 | 75546 |
| 2025-04-15 | -43.74 | $32.71 | 24700 |
| 2025-04-14 | -47.04 | $32.56 | 62900 |
| 2025-04-11 | -52.89 | $32.29 | 32035 |
| 2025-04-10 | -68.71 | $31.36 | 39500 |
| 2025-04-09 | -60.71 | $31.83 | 84519 |
| 2025-04-08 | -95.41 | $29.79 | 135500 |
| 2025-04-07 | -89.82 | $30.46 | 386618 |
| 2025-04-04 | -93.15 | $31.59 | 152925 |
| 2025-04-03 | -98.58 | $33.32 | 44603 |
| 2025-04-02 | -70.56 | $34.01 | 21604 |
| 2025-04-01 | -77.67 | $33.87 | 22830 |
| 2025-03-31 | -81.52 | $33.68 | 26800 |
| 2025-03-28 | -67.73 | $33.91 | 25112 |
| 2025-03-27 | -39.09 | $34.54 | 23500 |
| 2025-03-26 | -46.82 | $34.37 | 21100 |
| 2025-03-25 | -37.73 | $34.57 | 30800 |
| 2025-03-24 | -29.09 | $34.76 | 19219 |
| 2025-03-21 | -39.09 | $34.54 | 25500 |
| 2025-03-20 | -29.09 | $34.76 | 28900 |
| 2025-03-19 | -15.00 | $35.07 | 29200 |
| 2025-03-18 | -15.45 | $35.06 | 19912 |
| 2025-03-17 | -13.18 | $35.11 | 22300 |
| 2025-03-14 | -30.69 | $34.60 | 20729 |
| 2025-03-13 | -63.37 | $33.94 | 51549 |
| 2025-03-12 | -53.47 | $34.14 | 26735 |
| 2025-03-11 | -60.40 | $34.00 | 15613 |
| 2025-03-10 | -72.77 | $33.75 | 33100 |
| 2025-03-07 | -38.61 | $34.44 | 18706 |
| 2025-03-06 | -40.59 | $34.40 | 24300 |
| 2025-03-05 | -33.17 | $34.55 | 28010 |
| 2025-03-04 | -77.23 | $33.66 | 31700 |
| 2025-03-03 | -78.84 | $33.32 | 42520 |
| 2025-02-28 | -68.05 | $33.58 | 26700 |
| 2025-02-27 | -45.23 | $34.13 | 10424 |
| 2025-02-26 | -19.92 | $34.74 | 18200 |
| 2025-02-25 | -34.02 | $34.40 | 28200 |
| 2025-02-24 | -30.29 | $34.49 | 27000 |
| 2025-02-21 | -14.52 | $34.87 | 18400 |
| 2025-02-20 | 0.00 | $34.98 | 22300 |
| 2025-02-19 | -8.82 | $34.67 | 15500 |
| 2025-02-18 | -4.90 | $34.75 | 30400 |
| 2025-02-14 | 0.00 | $34.56 | 23936 |
| 2025-02-13 | 0.00 | $34.39 | 28200 |
| 2025-02-12 | -4.97 | $34.16 | 39800 |
| 2025-02-11 | -9.94 | $33.97 | 17418 |
| 2025-02-10 | 0.00 | $34.15 | 19700 |
| 2025-02-07 | -14.93 | $33.82 | 19830 |
| 2025-02-06 | -0.52 | $33.84 | 56600 |
| 2025-02-05 | -10.16 | $33.62 | 22914 |
| 2025-02-04 | -7.49 | $33.67 | 23600 |
| 2025-02-03 | -35.29 | $33.15 | 64843 |
| 2025-01-31 | -24.06 | $33.36 | 39200 |
| 2025-01-30 | -6.95 | $33.68 | 18900 |
| 2025-01-29 | -25.71 | $33.24 | 44123 |
| 2025-01-28 | -25.71 | $33.24 | 35500 |
| 2025-01-27 | -38.29 | $33.02 | 66200 |
| 2025-01-24 | -3.98 | $33.63 | 27000 |
| 2025-01-23 | -17.78 | $33.42 | 56942 |
| 2025-01-22 | -25.26 | $33.39 | 54038 |
| 2025-01-21 | -27.84 | $33.34 | 72710 |
| 2025-01-17 | -43.00 | $33.08 | 43500 |
| 2025-01-16 | -58.00 | $32.78 | 81100 |
| 2025-01-15 | -63.60 | $32.77 | 154500 |
| 2025-01-14 | -78.21 | $32.45 | 129900 |
| 2025-01-13 | -94.38 | $32.08 | 80702 |
| 2025-01-10 | -98.63 | $32.30 | 33112 |
| 2025-01-08 | -94.25 | $32.99 | 33645 |
| 2025-01-07 | -87.56 | $33.16 | 45200 |
| 2025-01-06 | -81.82 | $33.28 | 27900 |
| 2025-01-03 | -86.60 | $33.18 | 32000 |
| 2025-01-02 | -94.74 | $33.01 | 44500 |
| 2024-12-31 | -94.90 | $33.13 | 35913 |
| 2024-12-30 | -91.84 | $33.19 | 75200 |
| 2024-12-27 | -83.16 | $33.41 | 45502 |
| 2024-12-26 | -75.26 | $33.56 | 34014 |
| 2024-12-24 | -68.42 | $33.69 | 35500 |
| 2024-12-23 | -74.21 | $33.58 | 102126 |
| 2024-12-20 | -78.95 | $33.49 | 88800 |
| 2024-12-19 | -81.58 | $33.44 | 66600 |
| 2024-12-18 | -94.74 | $33.19 | 48442 |
| 2024-12-17 | -67.66 | $33.86 | 32417 |
| 2024-12-16 | -54.17 | $34.08 | 30424 |
| 2024-12-13 | -43.68 | $34.23 | 22121 |
| 2024-12-12 | -40.80 | $34.28 | 27603 |
| 2024-12-11 | -31.61 | $34.44 | 23000 |
| 2024-12-10 | -44.25 | $34.22 | 27700 |
| 2024-12-09 | -14.94 | $34.73 | 65143 |
| 2024-12-06 | -49.13 | $34.13 | 18629 |
| 2024-12-05 | -62.61 | $34.11 | 19530 |
| 2024-12-04 | -71.74 | $33.90 | 40000 |
| 2024-12-03 | -68.70 | $33.97 | 34000 |
| 2024-12-02 | -74.78 | $33.83 | 21000 |
| 2024-11-29 | -81.74 | $33.67 | 19832 |
| 2024-11-27 | -83.48 | $33.63 | 26749 |
| 2024-11-26 | -86.96 | $33.55 | 53400 |
| 2024-11-25 | -81.74 | $33.67 | 51122 |
| 2024-11-22 | -86.09 | $33.57 | 23000 |
| 2024-11-21 | -86.52 | $33.56 | 26521 |
| 2024-11-20 | -80.87 | $33.69 | 44600 |
| 2024-11-19 | -80.43 | $33.70 | 25200 |
| 2024-11-18 | -84.78 | $33.60 | 37610 |
| 2024-11-15 | -98.26 | $33.29 | 31300 |
| 2024-11-14 | -98.54 | $33.32 | 22619 |
| 2024-11-13 | -96.88 | $33.54 | 51807 |
| 2024-11-12 | -97.52 | $33.66 | 48300 |
| 2024-11-11 | -94.57 | $34.28 | 14336 |
| 2024-11-08 | -82.07 | $34.51 | 21135 |
| 2024-11-07 | -30.43 | $35.46 | 23700 |
| 2024-11-06 | -72.28 | $34.69 | 16232 |
| 2024-11-05 | -59.78 | $34.92 | 16500 |
| 2024-11-04 | -82.61 | $34.50 | 23842 |
| 2024-11-01 | -90.32 | $34.42 | 18713 |
| 2024-10-31 | -97.52 | $34.26 | 15813 |
| 2024-10-30 | -94.74 | $34.52 | 22645 |
| 2024-10-29 | -94.46 | $34.67 | 17448 |
| 2024-10-28 | -88.93 | $34.83 | 24524 |
| 2024-10-25 | -93.77 | $34.69 | 9820 |
| 2024-10-24 | -91.93 | $34.78 | 20135 |
| 2024-10-23 | -96.30 | $34.80 | 19200 |
| 2024-10-22 | -88.72 | $35.04 | 17429 |
| 2024-10-21 | -86.84 | $35.09 | 18200 |
| 2024-10-18 | -64.85 | $35.26 | 31018 |
| 2024-10-17 | -70.56 | $34.86 | 41726 |
| 2024-10-16 | -58.33 | $35.30 | 19448 |
| 2024-10-15 | -62.63 | $34.92 | 19226 |
| 2024-10-14 | -40.66 | $35.79 | 16041 |
| 2024-10-11 | -40.66 | $35.79 | 15300 |
| 2024-10-10 | -45.96 | $35.58 | 33500 |
| 2024-10-09 | -47.20 | $35.46 | 39300 |
| 2024-10-08 | -38.11 | $35.67 | 34144 |
| 2024-10-07 | -16.52 | $36.65 | 6900 |
| 2024-10-04 | 0.00 | $37.40 | 15400 |
| 2024-10-03 | -22.55 | $35.78 | 17002 |
| 2024-10-02 | -0.80 | $36.60 | 71000 |
| 2024-10-01 | -6.91 | $35.96 | 34600 |
| 2024-09-30 | -23.12 | $35.42 | 17731 |
| 2024-09-27 | -4.20 | $36.05 | 22500 |
| 2024-09-26 | -0.31 | $36.08 | 12800 |
| 2024-09-25 | -19.67 | $34.82 | 20000 |
| 2024-09-24 | -0.82 | $35.28 | 22921 |
| 2024-09-23 | -15.43 | $34.23 | 20817 |
| 2024-09-20 | -27.16 | $34.04 | 32300 |
| 2024-09-19 | -16.67 | $34.21 | 66300 |
| 2024-09-18 | -61.01 | $33.48 | 29846 |
| 2024-09-17 | -60.38 | $33.49 | 48000 |
| 2024-09-16 | -54.09 | $33.87 | 17200 |
| 2024-09-13 | -63.18 | $33.67 | 18026 |
| 2024-09-12 | -69.55 | $33.53 | 9900 |
| 2024-09-11 | -85.00 | $33.19 | 20300 |
| 2024-09-10 | -89.91 | $33.10 | 38900 |
| 2024-09-09 | -84.86 | $33.21 | 22800 |
| 2024-09-06 | -93.86 | $32.92 | 22603 |
| 2024-09-05 | -56.60 | $33.56 | 50300 |
| 2024-09-04 | -50.99 | $33.51 | 19128 |
| 2024-09-03 | -39.34 | $33.62 | 27400 |
| 2024-08-30 | -26.21 | $34.03 | 49900 |
| 2024-08-29 | -25.95 | $34.04 | 26000 |
| 2024-08-28 | -28.75 | $33.93 | 21200 |
| 2024-08-27 | -23.66 | $34.13 | 19600 |
| 2024-08-26 | -26.46 | $34.02 | 17403 |
| 2024-08-23 | -18.83 | $34.32 | 8100 |
| 2024-08-22 | -29.01 | $33.92 | 18803 |
| 2024-08-21 | -19.59 | $34.29 | 16000 |
| 2024-08-20 | -24.94 | $34.08 | 43700 |
| 2024-08-19 | 0.00 | $35.06 | 34740 |
| 2024-08-16 | -0.35 | $33.98 | 29000 |
| 2024-08-15 | -11.59 | $33.57 | 15900 |
| 2024-08-14 | -30.84 | $33.26 | 17200 |
| 2024-08-13 | -29.38 | $33.39 | 11600 |
| 2024-08-12 | -44.23 | $33.11 | 34100 |
| 2024-08-09 | -49.30 | $32.93 | 18008 |
| 2024-08-08 | -55.47 | $32.80 | 24641 |
| 2024-08-07 | -76.27 | $32.02 | 22500 |
| 2024-08-06 | -86.40 | $31.64 | 72300 |
| 2024-08-05 | -83.47 | $31.75 | 38600 |
| 2024-08-02 | -94.44 | $32.84 | 44300 |
| 2024-08-01 | -86.74 | $33.31 | 29112 |
| 2024-07-31 | -56.91 | $33.85 | 19826 |
| 2024-07-30 | -92.27 | $33.21 | 17500 |
| 2024-07-29 | -87.29 | $33.30 | 15200 |
| 2024-07-26 | -79.56 | $33.44 | 14512 |
| 2024-07-25 | -98.90 | $33.09 | 13900 |
| 2024-07-24 | -98.88 | $33.12 | 27147 |
| 2024-07-23 | -80.12 | $33.59 | 58900 |
| 2024-07-22 | -70.19 | $33.75 | 18509 |
| 2024-07-19 | -80.12 | $33.59 | 8830 |
| 2024-07-18 | -61.49 | $33.89 | 23700 |
| 2024-07-17 | -40.37 | $34.23 | 13200 |
| 2024-07-16 | -12.42 | $34.68 | 17400 |
| 2024-07-15 | -25.47 | $34.47 | 19102 |
| 2024-07-12 | -4.97 | $34.80 | 12629 |
| 2024-07-11 | -6.08 | $34.66 | 11311 |
| 2024-07-10 | -1.45 | $34.46 | 17300 |
| 2024-07-09 | -0.83 | $34.29 | 7600 |
| 2024-07-08 | -8.04 | $34.10 | 6500 |
| 2024-07-05 | -1.79 | $34.17 | 14400 |
| 2024-07-03 | -6.06 | $34.00 | 13944 |
| 2024-07-02 | -31.01 | $33.65 | 27501 |
| 2024-07-01 | -35.66 | $33.59 | 23400 |
| 2024-06-28 | -45.74 | $33.46 | 11100 |
| 2024-06-27 | -60.47 | $33.27 | 22432 |
| 2024-06-26 | -50.39 | $33.40 | 30032 |
| 2024-06-25 | -42.64 | $33.50 | 15800 |
| 2024-06-24 | -34.88 | $33.60 | 30436 |
| 2024-06-21 | -37.21 | $33.57 | 17448 |
| 2024-06-20 | -31.78 | $33.64 | 36815 |
| 2024-06-18 | -25.93 | $33.76 | 17200 |
| 2024-06-17 | -37.11 | $33.76 | 17349 |
| 2024-06-14 | -49.06 | $33.57 | 21500 |
| 2024-06-13 | -59.75 | $33.40 | 20204 |
| 2024-06-12 | -55.97 | $33.46 | 14500 |
| 2024-06-11 | -73.58 | $33.18 | 36424 |
| 2024-06-10 | -64.78 | $33.32 | 18100 |
| 2024-06-07 | -77.36 | $33.12 | 6533 |
| 2024-06-06 | -62.89 | $33.35 | 25400 |
| 2024-06-05 | -68.55 | $33.26 | 38200 |
| 2024-06-04 | -97.48 | $32.80 | 24826 |
| 2024-06-03 | -68.15 | $33.28 | 22602 |
| 2024-05-31 | -87.90 | $32.97 | 23500 |
| 2024-05-30 | -64.24 | $33.29 | 125518 |
| 2024-05-29 | -48.57 | $33.33 | 12534 |
| 2024-05-28 | -29.05 | $33.74 | 26318 |
| 2024-05-24 | -28.57 | $33.75 | 31100 |
| 2024-05-23 | -37.26 | $33.56 | 17923 |
| 2024-05-22 | -17.24 | $33.90 | 25240 |
| 2024-05-21 | -13.41 | $34.00 | 52700 |
| 2024-05-20 | -4.07 | $34.24 | 15000 |
| 2024-05-17 | -0.96 | $34.31 | 15100 |
| 2024-05-16 | -0.34 | $34.14 | 9600 |
| 2024-05-15 | 0.00 | $34.02 | 7800 |
| 2024-05-14 | -4.63 | $33.65 | 20700 |
| 2024-05-13 | -10.78 | $33.48 | 33335 |
| 2024-05-10 | -5.17 | $33.28 | 9937 |
| 2024-05-09 | -7.76 | $33.22 | 9700 |
| 2024-05-08 | -9.91 | $33.17 | 9144 |
| 2024-05-07 | -9.05 | $33.19 | 11929 |
| 2024-05-06 | -0.43 | $33.39 | 16046 |
| 2024-05-03 | 0.00 | $33.37 | 7300 |
| 2024-05-02 | -2.83 | $33.14 | 18115 |
| 2024-05-01 | -26.74 | $32.34 | 25448 |
| 2024-04-30 | -26.74 | $32.34 | 22600 |
| 2024-04-29 | -5.81 | $32.70 | 15300 |
| 2024-04-26 | -23.84 | $32.39 | 17000 |
| 2024-04-25 | -45.93 | $32.01 | 7500 |
| 2024-04-24 | -50.58 | $31.93 | 15400 |
| 2024-04-23 | -60.47 | $31.76 | 30800 |
| 2024-04-22 | -71.51 | $31.57 | 14800 |
| 2024-04-19 | -87.79 | $31.29 | 33814 |
| 2024-04-18 | -79.07 | $31.44 | 55947 |
| 2024-04-17 | -86.63 | $31.31 | 21300 |
| 2024-04-16 | -91.28 | $31.23 | 20900 |
| 2024-04-15 | -95.90 | $31.63 | 25100 |
| 2024-04-12 | -87.13 | $31.92 | 19237 |
| 2024-04-11 | -29.70 | $32.50 | 30330 |
| 2024-04-10 | -42.57 | $32.37 | 35709 |
| 2024-04-09 | -2.97 | $32.77 | 19747 |
| 2024-04-08 | -25.74 | $32.54 | 26900 |
| 2024-04-05 | -36.63 | $32.43 | 29014 |
| 2024-04-04 | -45.54 | $32.34 | 72700 |
| 2024-04-03 | -22.89 | $32.43 | 49845 |
| 2024-04-02 | -22.22 | $32.38 | 43800 |
| 2024-04-01 | -25.93 | $32.34 | 58316 |
| 2024-03-28 | -38.89 | $32.20 | 18400 |
| 2024-03-27 | -48.21 | $32.08 | 30748 |
| 2024-03-26 | -45.31 | $32.04 | 49500 |
| 2024-03-25 | -38.28 | $32.13 | 16614 |
| 2024-03-22 | -40.63 | $32.10 | 81800 |
| 2024-03-21 | -25.78 | $32.29 | 18300 |
| 2024-03-20 | -25.78 | $32.29 | 21110 |
| 2024-03-19 | -54.69 | $31.92 | 19200 |
| 2024-03-18 | -41.41 | $32.09 | 21700 |
| 2024-03-15 | -47.66 | $32.01 | 85244 |
| 2024-03-14 | -34.23 | $32.11 | 211548 |
| 2024-03-13 | -12.58 | $32.26 | 65400 |
| 2024-03-12 | -3.16 | $32.39 | 42130 |
| 2024-03-11 | -5.42 | $32.12 | 35300 |
| 2024-03-08 | -10.24 | $32.04 | 29826 |
| 2024-03-07 | -6.67 | $32.09 | 26600 |
| 2024-03-06 | -3.95 | $32.01 | 21026 |
| 2024-03-05 | -29.25 | $31.59 | 45100 |
| 2024-03-04 | -10.17 | $31.84 | 33939 |
| 2024-03-01 | -1.70 | $31.98 | 20200 |
| 2024-02-29 | -18.52 | $31.57 | 48700 |
| 2024-02-28 | -25.30 | $31.45 | 25700 |
| 2024-02-27 | -4.73 | $31.79 | 44500 |
| 2024-02-26 | -11.24 | $31.68 | 36124 |
| 2024-02-23 | -0.59 | $31.86 | 41400 |
| 2024-02-22 | -5.92 | $31.77 | 15401 |
| 2024-02-21 | 0.00 | $31.56 | 28100 |
| 2024-02-20 | -4.52 | $31.48 | 17000 |
| 2024-02-16 | -3.64 | $31.49 | 9700 |
| 2024-02-15 | -12.67 | $31.21 | 36440 |
| 2024-02-14 | -21.02 | $31.07 | 12800 |
| 2024-02-13 | -43.72 | $30.60 | 18335 |
| 2024-02-12 | -9.29 | $31.23 | 13025 |
| 2024-02-09 | -9.70 | $31.06 | 17139 |
| 2024-02-08 | -17.58 | $30.93 | 20400 |
| 2024-02-07 | -9.70 | $31.06 | 54805 |
| 2024-02-06 | -2.61 | $31.06 | 27342 |
| 2024-02-05 | -44.90 | $30.38 | 35031 |
| 2024-02-02 | -48.41 | $30.38 | 21729 |
| 2024-02-01 | -38.85 | $30.53 | 21300 |
| 2024-01-31 | -57.96 | $30.23 | 10043 |
| 2024-01-30 | -57.39 | $30.32 | 28819 |
| 2024-01-29 | -59.23 | $30.52 | 42100 |
| 2024-01-26 | -57.94 | $30.55 | 70721 |
| 2024-01-25 | -57.94 | $30.55 | 16907 |
| 2024-01-24 | -59.66 | $30.51 | 25900 |
| 2024-01-23 | -75.11 | $30.15 | 13700 |
| 2024-01-22 | -85.41 | $29.91 | 51344 |
| 2024-01-19 | -72.53 | $30.21 | 15400 |
| 2024-01-18 | -84.55 | $29.93 | 40700 |
| 2024-01-17 | -96.96 | $29.67 | 21100 |
| 2024-01-16 | -96.72 | $30.21 | 35045 |
| 2024-01-12 | -79.84 | $30.88 | 23500 |
| 2024-01-11 | -79.85 | $30.72 | 22400 |
| 2024-01-10 | -84.33 | $30.60 | 24400 |
| 2024-01-09 | -80.97 | $30.69 | 19100 |
| 2024-01-08 | -68.66 | $31.02 | 24543 |
| 2024-01-05 | -70.15 | $30.98 | 15800 |
| 2024-01-04 | -72.76 | $30.91 | 30400 |
| 2024-01-03 | -68.40 | $31.02 | 35100 |
| 2024-01-02 | -62.45 | $31.18 | 40526 |
| 2023-12-29 | -45.72 | $31.63 | 30814 |
| 2023-12-28 | -48.70 | $31.55 | 46000 |
| 2023-12-27 | -58.74 | $31.28 | 22400 |
| 2023-12-26 | -64.31 | $31.13 | 23800 |
| 2023-12-22 | -71.00 | $30.95 | 53229 |
| 2023-12-21 | -69.15 | $31.00 | 57100 |
| 2023-12-20 | -92.19 | $30.38 | 38500 |
| 2023-12-19 | -69.52 | $30.99 | 133900 |
| 2023-12-18 | -72.86 | $30.90 | 63600 |
| 2023-12-15 | -28.71 | $30.89 | 27215 |
| 2023-12-14 | -2.97 | $31.15 | 53204 |
| 2023-12-13 | -11.11 | $30.73 | 28012 |
| 2023-12-12 | -47.50 | $30.42 | 24339 |
| 2023-12-11 | -26.47 | $30.44 | 27900 |
| 2023-12-08 | -41.55 | $30.21 | 29719 |
| 2023-12-07 | -28.77 | $30.38 | 30320 |
| 2023-12-06 | -34.25 | $30.30 | 14900 |
| 2023-12-05 | -34.93 | $30.29 | 10500 |
| 2023-12-04 | -30.14 | $30.36 | 30400 |
| 2023-12-01 | -1.34 | $30.78 | 39300 |
| 2023-11-30 | -6.99 | $30.67 | 42000 |
| 2023-11-29 | -8.98 | $30.58 | 27513 |
| 2023-11-28 | -2.20 | $30.74 | 17800 |
| 2023-11-27 | -12.09 | $30.47 | 30037 |
| 2023-11-24 | -11.36 | $30.49 | 6227 |
| 2023-11-22 | -13.19 | $30.44 | 13600 |
| 2023-11-21 | -8.06 | $30.58 | 50434 |
| 2023-11-20 | -2.93 | $30.72 | 41400 |
| 2023-11-17 | -11.07 | $30.32 | 25607 |
| 2023-11-16 | -13.04 | $30.27 | 22942 |
| 2023-11-15 | -3.16 | $30.52 | 39600 |
| 2023-11-14 | 0.00 | $30.32 | 26436 |
| 2023-11-13 | -21.99 | $29.56 | 11700 |
| 2023-11-10 | -18.85 | $29.62 | 34600 |
| 2023-11-09 | -33.51 | $29.34 | 37900 |
| 2023-11-08 | -14.66 | $29.70 | 12519 |
| 2023-11-07 | -7.33 | $29.84 | 22212 |
| 2023-11-06 | -5.24 | $29.88 | 41100 |
| 2023-11-03 | -10.40 | $29.62 | 12306 |
| 2023-11-02 | -40.46 | $29.10 | 16520 |
| 2023-11-01 | -71.68 | $28.56 | 27500 |
| 2023-10-31 | -89.60 | $28.25 | 40900 |
| 2023-10-30 | -73.10 | $28.55 | 31613 |
| 2023-10-27 | -95.32 | $28.17 | 20700 |
| 2023-10-26 | -91.76 | $28.24 | 61600 |
| 2023-10-25 | -82.74 | $28.41 | 12200 |
| 2023-10-24 | -61.90 | $28.76 | 10200 |
| 2023-10-23 | -83.93 | $28.39 | 36624 |
| 2023-10-20 | -95.10 | $28.44 | 45713 |
| 2023-10-19 | -100.00 | $28.77 | 25845 |
| 2023-10-18 | -91.59 | $28.91 | 58700 |
| 2023-10-17 | -59.85 | $29.37 | 27630 |
| 2023-10-16 | -48.91 | $29.52 | 15039 |
| 2023-10-13 | -72.73 | $29.30 | 19348 |
| 2023-10-12 | -66.84 | $29.45 | 11939 |
| 2023-10-11 | -54.87 | $29.70 | 30500 |
| 2023-10-10 | -64.19 | $29.59 | 18847 |
| 2023-10-09 | -80.93 | $29.23 | 25124 |
| 2023-10-06 | -72.09 | $29.42 | 34506 |
| 2023-10-05 | -94.42 | $28.94 | 43100 |
| 2023-10-04 | -96.73 | $28.90 | 76840 |
| 2023-10-03 | -100.00 | $28.94 | 19719 |
| 2023-10-02 | -92.22 | $29.31 | 18049 |
| 2023-09-29 | -89.00 | $29.39 | 23100 |
| 2023-09-28 | -86.00 | $29.45 | 30205 |
| 2023-09-27 | -94.00 | $29.29 | 34315 |
| 2023-09-26 | -95.38 | $29.31 | 18705 |
| 2023-09-25 | -80.00 | $29.73 | 19214 |
| 2023-09-22 | -80.56 | $29.72 | 14400 |
| 2023-09-21 | -93.89 | $29.48 | 40300 |
| 2023-09-20 | -95.24 | $29.97 | 34735 |
| 2023-09-19 | -88.98 | $30.04 | 6800 |
| 2023-09-18 | -50.74 | $30.48 | 16632 |
| 2023-09-15 | -36.49 | $30.63 | 38643 |
| 2023-09-14 | -36.49 | $30.63 | 12418 |
| 2023-09-13 | -50.68 | $30.42 | 32331 |
| 2023-09-12 | -51.35 | $30.41 | 9321 |
| 2023-09-11 | -30.41 | $30.72 | 21436 |
| 2023-09-08 | -60.81 | $30.27 | 13700 |
| 2023-09-07 | -69.75 | $30.18 | 28200 |
| 2023-09-06 | -50.62 | $30.49 | 33400 |
| 2023-09-05 | -36.42 | $30.72 | 8026 |
| 2023-09-01 | -26.54 | $30.88 | 38234 |
| 2023-08-31 | -54.97 | $30.55 | 11000 |
| 2023-08-30 | -36.65 | $30.90 | 15400 |
| 2023-08-29 | -35.08 | $30.93 | 20728 |
| 2023-08-28 | -67.77 | $30.47 | 9441 |
| 2023-08-25 | -81.85 | $30.18 | 10300 |
| 2023-08-24 | -77.04 | $30.31 | 26400 |
| 2023-08-23 | -75.93 | $30.34 | 36833 |
| 2023-08-22 | -90.00 | $29.96 | 27300 |
| 2023-08-21 | -85.56 | $30.08 | 21523 |
| 2023-08-18 | -95.56 | $29.81 | 27300 |
| 2023-08-17 | -95.55 | $30.03 | 20530 |
| 2023-08-16 | -94.74 | $30.05 | 23600 |
| 2023-08-15 | -99.56 | $30.14 | 21500 |
| 2023-08-14 | -91.22 | $30.52 | 5906 |
| 2023-08-11 | -100.00 | $30.51 | 15200 |
| 2023-08-10 | -91.98 | $30.90 | 16300 |
| 2023-08-09 | -88.27 | $30.96 | 8200 |
| 2023-08-08 | -88.89 | $30.95 | 9314 |
| 2023-08-07 | -62.01 | $31.28 | 11200 |
| 2023-08-04 | -48.80 | $31.37 | 9600 |
| 2023-08-03 | -50.72 | $31.33 | 8234 |
| 2023-08-02 | -50.43 | $31.22 | 15700 |
| 2023-08-01 | -18.10 | $31.97 | 5600 |
| 2023-07-31 | -2.16 | $32.34 | 18949 |
| 2023-07-28 | -0.88 | $32.33 | 10618 |
| 2023-07-27 | -25.52 | $31.50 | 9000 |
| 2023-07-26 | -5.35 | $31.84 | 14637 |
| 2023-07-25 | -9.09 | $31.77 | 26000 |
| 2023-07-24 | -13.07 | $31.60 | 27512 |
| 2023-07-21 | -33.88 | $31.21 | 22800 |
| 2023-07-20 | -35.52 | $31.18 | 49700 |
| 2023-07-19 | -25.14 | $31.37 | 27600 |
| 2023-07-18 | -18.58 | $31.49 | 15800 |
| 2023-07-17 | -9.84 | $31.65 | 7700 |
| 2023-07-14 | -8.77 | $31.56 | 19900 |
| 2023-07-13 | -3.51 | $31.65 | 8900 |
| 2023-07-12 | -15.92 | $31.32 | 14044 |
| 2023-07-11 | -52.87 | $30.74 | 15200 |
| 2023-07-10 | -73.89 | $30.41 | 26300 |
| 2023-07-07 | -70.70 | $30.46 | 36506 |
| 2023-07-06 | -94.90 | $30.08 | 26700 |
| 2023-07-05 | -58.60 | $30.65 | 34444 |
| 2023-07-03 | -47.77 | $30.82 | 9927 |
| 2023-06-30 | -71.97 | $30.44 | 15521 |
| 2023-06-29 | -63.43 | $30.20 | 13337 |
| 2023-06-28 | -49.80 | $30.32 | 25800 |
| 2023-06-27 | -45.42 | $30.43 | 25800 |
| 2023-06-26 | -54.18 | $30.21 | 11300 |
| 2023-06-23 | -60.96 | $30.04 | 38500 |
| 2023-06-22 | -43.82 | $30.47 | 10600 |
| 2023-06-21 | -38.25 | $30.61 | 30046 |
| 2023-06-20 | -27.89 | $30.87 | 21400 |
| 2023-06-16 | -6.37 | $31.41 | 15500 |
| 2023-06-15 | -1.59 | $31.53 | 16529 |
| 2023-06-14 | -5.94 | $31.12 | 10100 |
| 2023-06-13 | -7.69 | $30.98 | 100600 |
| 2023-06-12 | -8.84 | $30.71 | 9800 |
| 2023-06-09 | -6.63 | $30.75 | 11108 |
| 2023-06-08 | -3.16 | $30.59 | 18900 |
| 2023-06-07 | -19.75 | $30.32 | 15200 |
| 2023-06-06 | -4.20 | $30.43 | 40127 |
| 2023-06-05 | -11.02 | $30.19 | 18889 |
| 2023-06-02 | -1.68 | $30.23 | 19000 |
| 2023-06-01 | -19.10 | $29.78 | 25700 |
| 2023-05-31 | -74.16 | $29.29 | 16209 |
| 2023-05-30 | -67.05 | $29.36 | 12042 |
| 2023-05-26 | -38.64 | $29.61 | 15900 |
| 2023-05-25 | -89.77 | $29.16 | 8708 |
| 2023-05-24 | -86.75 | $29.23 | 13500 |
| 2023-05-23 | -56.70 | $29.40 | 10000 |
| 2023-05-22 | -16.38 | $29.76 | 20500 |
| 2023-05-19 | -37.07 | $29.52 | 26435 |
| 2023-05-18 | -40.52 | $29.48 | 31800 |
| 2023-05-17 | -24.14 | $29.67 | 16129 |
| 2023-05-16 | -42.37 | $29.47 | 47443 |
| 2023-05-15 | -41.89 | $29.65 | 15930 |
| 2023-05-12 | -76.97 | $29.14 | 10909 |
| 2023-05-11 | -55.92 | $29.46 | 102800 |
| 2023-05-10 | -45.63 | $29.66 | 37500 |
| 2023-05-09 | -47.50 | $29.63 | 6513 |
| 2023-05-08 | -28.13 | $29.94 | 11838 |
| 2023-05-05 | -33.13 | $29.86 | 20000 |
| 2023-05-04 | -54.38 | $29.52 | 34000 |
| 2023-05-03 | -70.63 | $29.26 | 32042 |
| 2023-05-02 | -60.00 | $29.43 | 18614 |
| 2023-05-01 | -52.50 | $29.55 | 21100 |
| 2023-04-28 | -47.50 | $29.63 | 7542 |
| 2023-04-27 | -53.75 | $29.53 | 20300 |
| 2023-04-26 | -87.50 | $28.99 | 8230 |
| 2023-04-25 | -93.13 | $28.90 | 26400 |
| 2023-04-24 | -69.06 | $29.43 | 25700 |
| 2023-04-21 | -70.50 | $29.41 | 10200 |
| 2023-04-20 | -48.92 | $29.71 | 9500 |
| 2023-04-19 | -37.16 | $29.84 | 9800 |
| 2023-04-18 | -8.09 | $30.25 | 12900 |
| 2023-04-17 | -12.17 | $30.16 | 8900 |
| 2023-04-14 | -17.17 | $30.05 | 21223 |
| 2023-04-13 | -12.11 | $30.12 | 4700 |
| 2023-04-12 | -20.54 | $29.76 | 9800 |
| 2023-04-11 | -10.71 | $29.98 | 24400 |
| 2023-04-10 | -10.55 | $29.76 | 8249 |
| 2023-04-06 | -17.59 | $29.62 | 16935 |
| 2023-04-05 | -19.07 | $29.55 | 35811 |
| 2023-04-04 | -7.22 | $29.78 | 9100 |
| 2023-04-03 | -7.22 | $29.78 | 25800 |
| 2023-03-31 | -1.55 | $29.89 | 16023 |
| 2023-03-30 | -1.05 | $29.86 | 19425 |
| 2023-03-29 | -24.74 | $29.41 | 12916 |
| 2023-03-28 | -15.79 | $29.58 | 41800 |
| 2023-03-27 | -41.58 | $29.09 | 11200 |
| 2023-03-24 | -28.42 | $29.34 | 26613 |
| 2023-03-23 | -33.68 | $29.24 | 27400 |
| 2023-03-22 | -51.05 | $28.91 | 27938 |
| 2023-03-21 | -53.68 | $28.86 | 24800 |
| 2023-03-20 | -70.53 | $28.54 | 26200 |
| 2023-03-17 | -75.26 | $28.45 | 17931 |
| 2023-03-16 | -69.65 | $28.59 | 36300 |
| 2023-03-15 | -88.56 | $28.21 | 86300 |
| 2023-03-14 | -85.47 | $28.65 | 11839 |
| 2023-03-13 | -85.41 | $28.67 | 24542 |
| 2023-03-10 | -100.00 | $28.62 | 31100 |
| 2023-03-09 | -97.83 | $28.78 | 39800 |
| 2023-03-08 | -63.04 | $29.42 | 27200 |
| 2023-03-07 | -74.46 | $29.21 | 22100 |
| 2023-03-06 | -52.17 | $29.62 | 24641 |
| 2023-03-03 | -48.15 | $29.72 | 17700 |
| 2023-03-02 | -64.49 | $29.50 | 113408 |
| 2023-03-01 | -70.80 | $29.40 | 25335 |
| 2023-02-28 | -96.90 | $28.81 | 7939 |
| 2023-02-27 | -93.81 | $28.88 | 3635 |
| 2023-02-24 | -100.00 | $28.74 | 19200 |
| 2023-02-23 | -91.00 | $29.40 | 5045 |
| 2023-02-22 | -99.50 | $29.23 | 16239 |
| 2023-02-21 | -93.96 | $29.51 | 11000 |
| 2023-02-17 | -91.28 | $29.65 | 7002 |
| 2023-02-16 | -78.57 | $29.90 | 8802 |
| 2023-02-15 | -82.14 | $29.84 | 8800 |
| 2023-02-14 | -83.56 | $30.00 | 24004 |
| 2023-02-13 | -75.34 | $30.12 | 20319 |
| 2023-02-10 | -93.84 | $29.85 | 9600 |
| 2023-02-09 | -73.97 | $30.14 | 9000 |
| 2023-02-08 | -84.93 | $29.98 | 19944 |
| 2023-02-07 | -78.08 | $30.08 | 18100 |
| 2023-02-06 | -83.44 | $29.96 | 45400 |
| 2023-02-03 | -45.58 | $30.24 | 9433 |
| 2023-02-02 | -17.87 | $30.80 | 12827 |
| 2023-02-01 | -13.11 | $30.90 | 10600 |
| 2023-01-31 | -23.71 | $30.53 | 50618 |
| 2023-01-30 | -25.16 | $30.43 | 9437 |
| 2023-01-27 | -6.69 | $31.01 | 30116 |
| 2023-01-26 | -1.87 | $31.16 | 7800 |
| 2023-01-25 | -4.04 | $30.86 | 18611 |
| 2023-01-24 | -4.92 | $30.83 | 9303 |
| 2023-01-23 | -4.19 | $30.85 | 16400 |
| 2023-01-20 | 0.00 | $30.59 | 5437 |
| 2023-01-19 | -8.59 | $30.22 | 14708 |
| 2023-01-18 | -19.14 | $29.95 | 29800 |
| 2023-01-17 | -3.75 | $30.19 | 15144 |
| 2023-01-13 | 0.00 | $30.28 | 6700 |
| 2023-01-12 | -3.48 | $30.10 | 16306 |
| 2023-01-11 | 0.00 | $30.04 | 35300 |
| 2023-01-10 | -1.94 | $29.90 | 13000 |
| 2023-01-09 | -11.17 | $29.71 | 12926 |
| 2023-01-06 | -1.18 | $29.56 | 10100 |
| 2023-01-05 | -14.96 | $28.96 | 20524 |
| 2023-01-04 | -0.79 | $29.14 | 33014 |
| 2023-01-03 | -59.20 | $28.39 | 28000 |
| 2022-12-30 | -76.00 | $28.18 | 114400 |
| 2022-12-29 | -53.60 | $28.46 | 65400 |
| 2022-12-28 | -88.80 | $28.02 | 28220 |
| 2022-12-27 | -52.80 | $28.47 | 67725 |
| 2022-12-23 | -69.62 | $28.03 | 43835 |
| 2022-12-22 | -67.72 | $28.06 | 59700 |
| 2022-12-21 | -49.40 | $28.30 | 43700 |
| 2022-12-20 | -61.14 | $28.06 | 62700 |
| 2022-12-19 | -48.65 | $28.23 | 62900 |
| 2022-12-16 | -46.49 | $28.27 | 55000 |
| 2022-12-15 | -49.73 | $28.21 | 29802 |
| 2022-12-14 | -14.59 | $28.86 | 20126 |
| 2022-12-13 | -18.38 | $28.79 | 13800 |
| 2022-12-12 | -27.17 | $28.62 | 51700 |
| 2022-12-09 | -22.83 | $28.70 | 76700 |
| 2022-12-08 | -15.45 | $28.78 | 32343 |
| 2022-12-07 | -20.56 | $28.53 | 46500 |
| 2022-12-06 | -14.63 | $28.70 | 20700 |
| 2022-12-05 | -12.54 | $28.76 | 94400 |
| 2022-12-02 | -2.33 | $29.05 | 39332 |
| 2022-12-01 | -4.88 | $28.90 | 113500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.65
2026-07-23
Close Price
$46.67
Vol: 17203Average Directional Index - Detailed Analysis
Minimum
4.90
Average
20.42
Maximum
67.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.65 | $46.67 | 17203 |
| 2026-07-22 | 16.39 | $47.04 | 26900 |
| 2026-07-21 | 16.18 | $47.03 | 26532 |
| 2026-07-20 | 16.04 | $45.81 | 41615 |
| 2026-07-17 | 15.24 | $45.93 | 20700 |
| 2026-07-16 | 14.40 | $46.41 | 32200 |
| 2026-07-15 | 13.92 | $47.23 | 23400 |
| 2026-07-14 | 13.57 | $47.44 | 16800 |
| 2026-07-13 | 13.37 | $46.77 | 13300 |
| 2026-07-10 | 12.95 | $48.39 | 11034 |
| 2026-07-09 | 12.90 | $48.07 | 36900 |
| 2026-07-08 | 12.73 | $47.62 | 40100 |
| 2026-07-07 | 12.29 | $47.42 | 40406 |
| 2026-07-06 | 11.94 | $48.77 | 30410 |
| 2026-07-02 | 11.97 | $47.43 | 47300 |
| 2026-07-01 | 11.71 | $47.89 | 18300 |
| 2026-06-30 | 11.73 | $48.88 | 16041 |
| 2026-06-29 | 11.76 | $48.19 | 35400 |
| 2026-06-26 | 11.44 | $47.98 | 39306 |
| 2026-06-25 | 11.11 | $48.43 | 37920 |
| 2026-06-24 | 11.02 | $48.21 | 25900 |
| 2026-06-23 | 10.61 | $48.27 | 39347 |
| 2026-06-22 | 10.30 | $50.97 | 25615 |
| 2026-06-18 | 10.71 | $50.92 | 28100 |
| 2026-06-17 | 11.16 | $49.60 | 41500 |
| 2026-06-16 | 11.71 | $49.84 | 19144 |
| 2026-06-15 | 12.26 | $50.79 | 24700 |
| 2026-06-12 | 12.56 | $49.37 | 18300 |
| 2026-06-11 | 12.96 | $49.12 | 46400 |
| 2026-06-10 | 13.24 | $47.32 | 18843 |
| 2026-06-09 | 12.99 | $47.53 | 48925 |
| 2026-06-08 | 12.72 | $47.82 | 17500 |
| 2026-06-05 | 12.77 | $47.17 | 18430 |
| 2026-06-04 | 12.72 | $49.92 | 23615 |
| 2026-06-03 | 13.17 | $50.14 | 17705 |
| 2026-06-02 | 13.31 | $50.98 | 14734 |
| 2026-06-01 | 13.12 | $50.58 | 14023 |
| 2026-05-29 | 13.07 | $49.68 | 27906 |
| 2026-05-28 | 13.40 | $49.73 | 18539 |
| 2026-05-27 | 13.76 | $49.60 | 47300 |
| 2026-05-26 | 13.96 | $49.99 | 30700 |
| 2026-05-22 | 14.00 | $48.28 | 15700 |
| 2026-05-21 | 14.68 | $48.05 | 19128 |
| 2026-05-20 | 15.38 | $47.77 | 8009 |
| 2026-05-19 | 15.90 | $47.06 | 32025 |
| 2026-05-18 | 16.23 | $47.44 | 14914 |
| 2026-05-15 | 16.82 | $47.62 | 26400 |
| 2026-05-14 | 17.61 | $49.19 | 14931 |
| 2026-05-13 | 17.91 | $49.20 | 23912 |
| 2026-05-12 | 18.26 | $48.30 | 33100 |
| 2026-05-11 | 18.93 | $49.89 | 20700 |
| 2026-05-08 | 18.47 | $49.85 | 16109 |
| 2026-05-07 | 17.99 | $48.79 | 20708 |
| 2026-05-06 | 17.66 | $49.32 | 20215 |
| 2026-05-05 | 17.14 | $48.20 | 18300 |
| 2026-05-04 | 17.00 | $47.37 | 18903 |
| 2026-05-01 | 17.10 | $47.54 | 33200 |
| 2026-04-30 | 17.00 | $47.61 | 22000 |
| 2026-04-29 | 17.08 | $46.48 | 28200 |
| 2026-04-28 | 17.53 | $46.72 | 30036 |
| 2026-04-27 | 17.98 | $47.05 | 19404 |
| 2026-04-24 | 18.11 | $47.26 | 19907 |
| 2026-04-23 | 18.25 | $46.43 | 28331 |
| 2026-04-22 | 18.59 | $47.27 | 11000 |
| 2026-04-21 | 18.56 | $46.49 | 26000 |
| 2026-04-20 | 18.53 | $47.13 | 17134 |
| 2026-04-17 | 18.23 | $47.47 | 13900 |
| 2026-04-16 | 17.85 | $46.49 | 30740 |
| 2026-04-15 | 17.89 | $46.30 | 26300 |
| 2026-04-14 | 18.07 | $46.35 | 13705 |
| 2026-04-13 | 18.21 | $45.57 | 18800 |
| 2026-04-10 | 18.67 | $45.02 | 18507 |
| 2026-04-09 | 19.00 | $44.92 | 16504 |
| 2026-04-08 | 19.49 | $44.99 | 14300 |
| 2026-04-07 | 19.85 | $42.67 | 25300 |
| 2026-04-06 | 20.31 | $42.52 | 32100 |
| 2026-04-02 | 20.92 | $42.31 | 16823 |
| 2026-04-01 | 21.37 | $42.72 | 13644 |
| 2026-03-31 | 22.13 | $42.37 | 19022 |
| 2026-03-30 | 22.53 | $41.03 | 31725 |
| 2026-03-27 | 22.57 | $41.24 | 26014 |
| 2026-03-26 | 22.77 | $41.48 | 24800 |
| 2026-03-25 | 23.12 | $42.91 | 18118 |
| 2026-03-24 | 24.02 | $42.29 | 27800 |
| 2026-03-23 | 24.62 | $42.86 | 22600 |
| 2026-03-20 | 25.46 | $41.64 | 22400 |
| 2026-03-19 | 25.84 | $43.09 | 19032 |
| 2026-03-18 | 26.38 | $42.96 | 25110 |
| 2026-03-17 | 27.42 | $43.61 | 20900 |
| 2026-03-16 | 28.83 | $43.34 | 38700 |
| 2026-03-13 | 30.22 | $42.36 | 10841 |
| 2026-03-12 | 31.33 | $42.45 | 35732 |
| 2026-03-11 | 32.54 | $43.88 | 24748 |
| 2026-03-10 | 34.12 | $43.62 | 22600 |
| 2026-03-09 | 35.79 | $43.68 | 24630 |
| 2026-03-06 | 37.38 | $42.80 | 18510 |
| 2026-03-05 | 38.71 | $43.18 | 30231 |
| 2026-03-04 | 40.10 | $43.93 | 27900 |
| 2026-03-03 | 41.90 | $43.60 | 31700 |
| 2026-03-02 | 43.48 | $45.66 | 37700 |
| 2026-02-27 | 44.79 | $46.49 | 27600 |
| 2026-02-26 | 45.03 | $46.42 | 20600 |
| 2026-02-25 | 45.24 | $47.15 | 29317 |
| 2026-02-24 | 44.71 | $46.62 | 25909 |
| 2026-02-23 | 44.31 | $46.07 | 52000 |
| 2026-02-20 | 43.88 | $46.57 | 39523 |
| 2026-02-19 | 43.53 | $45.69 | 12216 |
| 2026-02-18 | 43.52 | $45.73 | 15912 |
| 2026-02-17 | 43.24 | $45.73 | 24502 |
| 2026-02-13 | 43.06 | $45.65 | 24100 |
| 2026-02-12 | 42.90 | $45.43 | 16800 |
| 2026-02-11 | 42.54 | $46.04 | 19900 |
| 2026-02-10 | 41.78 | $45.32 | 40401 |
| 2026-02-09 | 41.15 | $45.37 | 26300 |
| 2026-02-06 | 40.50 | $44.95 | 16000 |
| 2026-02-05 | 40.29 | $43.99 | 27600 |
| 2026-02-04 | 40.37 | $44.26 | 33923 |
| 2026-02-03 | 40.32 | $44.59 | 31700 |
| 2026-02-02 | 40.40 | $44.43 | 18900 |
| 2026-01-30 | 40.61 | $44.36 | 18205 |
| 2026-01-29 | 40.34 | $44.97 | 17800 |
| 2026-01-28 | 39.47 | $45.25 | 21201 |
| 2026-01-27 | 38.33 | $45.00 | 29200 |
| 2026-01-26 | 37.24 | $44.23 | 25700 |
| 2026-01-23 | 36.29 | $44.15 | 30900 |
| 2026-01-22 | 35.36 | $43.90 | 56600 |
| 2026-01-21 | 34.26 | $43.52 | 38923 |
| 2026-01-20 | 33.21 | $42.91 | 31037 |
| 2026-01-16 | 32.27 | $43.28 | 21900 |
| 2026-01-15 | 31.07 | $43.45 | 20845 |
| 2026-01-14 | 29.47 | $43.18 | 19846 |
| 2026-01-13 | 27.86 | $43.05 | 61700 |
| 2026-01-12 | 26.21 | $43.40 | 37300 |
| 2026-01-09 | 24.46 | $42.87 | 35818 |
| 2026-01-08 | 23.04 | $42.63 | 30400 |
| 2026-01-07 | 21.55 | $42.75 | 19833 |
| 2026-01-06 | 20.50 | $42.97 | 20005 |
| 2026-01-05 | 19.12 | $42.71 | 56500 |
| 2026-01-02 | 17.81 | $42.40 | 29700 |
| 2025-12-31 | 16.63 | $41.48 | 79447 |
| 2025-12-30 | 15.65 | $41.59 | 31848 |
| 2025-12-29 | 14.38 | $41.48 | 37200 |
| 2025-12-26 | 13.04 | $41.63 | 41909 |
| 2025-12-24 | 12.36 | $41.41 | 20627 |
| 2025-12-23 | 11.69 | $41.39 | 27230 |
| 2025-12-22 | 11.10 | $41.17 | 38842 |
| 2025-12-19 | 10.60 | $41.00 | 29400 |
| 2025-12-18 | 10.08 | $40.64 | 48936 |
| 2025-12-17 | 10.09 | $40.32 | 54508 |
| 2025-12-16 | 9.81 | $40.54 | 47927 |
| 2025-12-15 | 9.80 | $41.06 | 17104 |
| 2025-12-12 | 10.17 | $41.02 | 25041 |
| 2025-12-11 | 10.55 | $41.40 | 18300 |
| 2025-12-10 | 10.74 | $41.50 | 16500 |
| 2025-12-09 | 10.85 | $41.20 | 36200 |
| 2025-12-08 | 11.33 | $41.26 | 28000 |
| 2025-12-05 | 11.76 | $41.36 | 114748 |
| 2025-12-04 | 12.05 | $41.15 | 35129 |
| 2025-12-03 | 12.45 | $41.20 | 32048 |
| 2025-12-02 | 12.74 | $41.17 | 28210 |
| 2025-12-01 | 13.25 | $41.13 | 8900 |
| 2025-11-28 | 13.48 | $41.22 | 8700 |
| 2025-11-26 | 13.77 | $41.06 | 26700 |
| 2025-11-25 | 13.58 | $40.80 | 29907 |
| 2025-11-24 | 13.18 | $40.67 | 50105 |
| 2025-11-21 | 12.54 | $40.21 | 21333 |
| 2025-11-20 | 11.73 | $40.26 | 36800 |
| 2025-11-19 | 11.07 | $40.92 | 43300 |
| 2025-11-18 | 10.57 | $40.89 | 22144 |
| 2025-11-17 | 10.21 | $41.34 | 34000 |
| 2025-11-14 | 10.22 | $41.76 | 11300 |
| 2025-11-13 | 10.38 | $41.78 | 13839 |
| 2025-11-12 | 10.78 | $42.14 | 19400 |
| 2025-11-11 | 11.20 | $42.07 | 18000 |
| 2025-11-10 | 11.56 | $41.94 | 23015 |
| 2025-11-07 | 12.16 | $41.35 | 26208 |
| 2025-11-06 | 12.11 | $41.37 | 59000 |
| 2025-11-05 | 12.50 | $41.86 | 31414 |
| 2025-11-04 | 12.67 | $41.30 | 21400 |
| 2025-11-03 | 13.07 | $42.06 | 18448 |
| 2025-10-31 | 13.43 | $41.94 | 16900 |
| 2025-10-30 | 14.04 | $41.94 | 22026 |
| 2025-10-29 | 14.53 | $42.48 | 23000 |
| 2025-10-28 | 14.67 | $42.37 | 56325 |
| 2025-10-27 | 14.94 | $42.39 | 45427 |
| 2025-10-24 | 15.09 | $42.01 | 31121 |
| 2025-10-23 | 15.64 | $41.76 | 33300 |
| 2025-10-22 | 16.35 | $41.35 | 41220 |
| 2025-10-21 | 17.13 | $41.48 | 35800 |
| 2025-10-20 | 18.03 | $41.67 | 20000 |
| 2025-10-17 | 18.76 | $41.23 | 25900 |
| 2025-10-16 | 19.46 | $41.42 | 25100 |
| 2025-10-15 | 20.28 | $41.15 | 28405 |
| 2025-10-14 | 21.00 | $40.54 | 41200 |
| 2025-10-13 | 21.02 | $41.02 | 32200 |
| 2025-10-10 | 21.49 | $39.89 | 36422 |
| 2025-10-09 | 21.98 | $41.36 | 53700 |
| 2025-10-08 | 22.10 | $41.80 | 84316 |
| 2025-10-07 | 21.81 | $41.57 | 61200 |
| 2025-10-06 | 21.55 | $41.65 | 29500 |
| 2025-10-03 | 21.10 | $41.43 | 57227 |
| 2025-10-02 | 20.62 | $41.39 | 13600 |
| 2025-10-01 | 20.27 | $41.33 | 23300 |
| 2025-09-30 | 20.02 | $41.09 | 27806 |
| 2025-09-29 | 19.92 | $40.88 | 14826 |
| 2025-09-26 | 20.00 | $40.55 | 21231 |
| 2025-09-25 | 20.52 | $40.60 | 66700 |
| 2025-09-24 | 20.81 | $40.93 | 126524 |
| 2025-09-23 | 20.72 | $40.99 | 38900 |
| 2025-09-22 | 20.25 | $41.47 | 21243 |
| 2025-09-19 | 19.53 | $41.33 | 93102 |
| 2025-09-18 | 18.97 | $41.51 | 38310 |
| 2025-09-17 | 18.32 | $41.70 | 36300 |
| 2025-09-16 | 17.43 | $41.54 | 62500 |
| 2025-09-15 | 16.69 | $41.32 | 40600 |
| 2025-09-12 | 16.00 | $41.20 | 40100 |
| 2025-09-11 | 15.26 | $41.19 | 29539 |
| 2025-09-10 | 14.67 | $40.89 | 91800 |
| 2025-09-09 | 14.17 | $40.54 | 41500 |
| 2025-09-08 | 13.78 | $40.34 | 104240 |
| 2025-09-05 | 13.53 | $39.98 | 21200 |
| 2025-09-04 | 13.44 | $39.52 | 26100 |
| 2025-09-03 | 14.12 | $39.66 | 21700 |
| 2025-09-02 | 14.68 | $39.58 | 21700 |
| 2025-08-29 | 15.41 | $39.70 | 17300 |
| 2025-08-28 | 15.62 | $39.85 | 22700 |
| 2025-08-27 | 15.83 | $39.63 | 21506 |
| 2025-08-26 | 16.21 | $39.82 | 77218 |
| 2025-08-25 | 16.17 | $39.93 | 58441 |
| 2025-08-22 | 15.91 | $40.01 | 139800 |
| 2025-08-21 | 15.64 | $39.35 | 25111 |
| 2025-08-20 | 15.91 | $39.31 | 32131 |
| 2025-08-19 | 16.27 | $39.36 | 23807 |
| 2025-08-18 | 16.58 | $39.70 | 12600 |
| 2025-08-15 | 16.42 | $39.34 | 14200 |
| 2025-08-14 | 16.43 | $39.37 | 31100 |
| 2025-08-13 | 16.60 | $39.66 | 29508 |
| 2025-08-12 | 16.24 | $39.36 | 52901 |
| 2025-08-11 | 16.09 | $38.87 | 36300 |
| 2025-08-08 | 16.34 | $39.09 | 29500 |
| 2025-08-07 | 16.57 | $39.03 | 16538 |
| 2025-08-06 | 16.68 | $38.88 | 28500 |
| 2025-08-05 | 16.85 | $38.60 | 22317 |
| 2025-08-04 | 17.26 | $38.38 | 38300 |
| 2025-08-01 | 17.69 | $37.94 | 33600 |
| 2025-07-31 | 18.00 | $38.13 | 14000 |
| 2025-07-30 | 18.63 | $38.48 | 53200 |
| 2025-07-29 | 19.53 | $38.75 | 34100 |
| 2025-07-28 | 20.17 | $38.65 | 14800 |
| 2025-07-25 | 21.02 | $38.89 | 27815 |
| 2025-07-24 | 21.63 | $38.90 | 21300 |
| 2025-07-23 | 22.26 | $39.23 | 41000 |
| 2025-07-22 | 21.78 | $38.87 | 54300 |
| 2025-07-21 | 21.63 | $38.91 | 13200 |
| 2025-07-18 | 21.35 | $38.64 | 30846 |
| 2025-07-17 | 21.05 | $38.70 | 16927 |
| 2025-07-16 | 20.98 | $38.56 | 44123 |
| 2025-07-15 | 20.99 | $38.33 | 39100 |
| 2025-07-14 | 21.09 | $38.13 | 23800 |
| 2025-07-11 | 21.47 | $38.00 | 39746 |
| 2025-07-10 | 21.99 | $38.13 | 23800 |
| 2025-07-09 | 22.54 | $38.08 | 26318 |
| 2025-07-08 | 22.90 | $38.12 | 31020 |
| 2025-07-07 | 23.38 | $37.87 | 38700 |
| 2025-07-03 | 23.98 | $38.44 | 14602 |
| 2025-07-02 | 23.86 | $38.19 | 53916 |
| 2025-07-01 | 23.97 | $38.09 | 121400 |
| 2025-06-30 | 24.11 | $38.06 | 26343 |
| 2025-06-27 | 23.73 | $37.65 | 15700 |
| 2025-06-26 | 23.44 | $37.92 | 29700 |
| 2025-06-25 | 22.94 | $37.68 | 46800 |
| 2025-06-24 | 22.42 | $37.63 | 30746 |
| 2025-06-23 | 22.29 | $37.21 | 16900 |
| 2025-06-20 | 22.57 | $36.60 | 20429 |
| 2025-06-18 | 23.14 | $36.88 | 26000 |
| 2025-06-17 | 23.38 | $37.05 | 42301 |
| 2025-06-16 | 23.63 | $37.40 | 18035 |
| 2025-06-13 | 23.24 | $37.04 | 17901 |
| 2025-06-12 | 23.11 | $37.59 | 18222 |
| 2025-06-11 | 21.99 | $37.52 | 17242 |
| 2025-06-10 | 20.90 | $37.39 | 28924 |
| 2025-06-09 | 19.91 | $37.16 | 21606 |
| 2025-06-06 | 18.87 | $36.89 | 31541 |
| 2025-06-05 | 18.18 | $36.65 | 42000 |
| 2025-06-04 | 17.42 | $36.55 | 27202 |
| 2025-06-03 | 16.81 | $35.93 | 66741 |
| 2025-06-02 | 16.55 | $35.99 | 32113 |
| 2025-05-30 | 16.47 | $35.60 | 12300 |
| 2025-05-29 | 16.58 | $36.09 | 21300 |
| 2025-05-28 | 16.19 | $35.87 | 55200 |
| 2025-05-27 | 15.98 | $36.02 | 37700 |
| 2025-05-23 | 15.69 | $35.92 | 14246 |
| 2025-05-22 | 15.36 | $35.86 | 20600 |
| 2025-05-21 | 15.03 | $35.84 | 28100 |
| 2025-05-20 | 14.51 | $35.99 | 19600 |
| 2025-05-19 | 14.13 | $35.97 | 13600 |
| 2025-05-16 | 13.72 | $35.71 | 23900 |
| 2025-05-15 | 13.38 | $35.78 | 24507 |
| 2025-05-14 | 13.07 | $35.82 | 16600 |
| 2025-05-13 | 12.70 | $35.50 | 22900 |
| 2025-05-12 | 12.45 | $35.46 | 26100 |
| 2025-05-09 | 12.27 | $34.82 | 26200 |
| 2025-05-08 | 12.55 | $34.48 | 17400 |
| 2025-05-07 | 12.84 | $34.52 | 25400 |
| 2025-05-06 | 13.41 | $34.91 | 160405 |
| 2025-05-05 | 13.68 | $35.14 | 13700 |
| 2025-05-02 | 13.68 | $34.96 | 41032 |
| 2025-05-01 | 13.90 | $33.96 | 11624 |
| 2025-04-30 | 14.42 | $33.88 | 6800 |
| 2025-04-29 | 14.88 | $33.95 | 35149 |
| 2025-04-28 | 15.54 | $33.61 | 40200 |
| 2025-04-25 | 16.22 | $33.68 | 19800 |
| 2025-04-24 | 16.69 | $33.76 | 10803 |
| 2025-04-23 | 17.22 | $33.35 | 16612 |
| 2025-04-22 | 17.70 | $32.94 | 18711 |
| 2025-04-21 | 17.84 | $32.51 | 46200 |
| 2025-04-17 | 17.75 | $32.59 | 29747 |
| 2025-04-16 | 17.82 | $32.39 | 75546 |
| 2025-04-15 | 17.68 | $32.71 | 24700 |
| 2025-04-14 | 17.72 | $32.56 | 62900 |
| 2025-04-11 | 17.76 | $32.29 | 32035 |
| 2025-04-10 | 17.44 | $31.36 | 39500 |
| 2025-04-09 | 16.57 | $31.83 | 84519 |
| 2025-04-08 | 15.66 | $29.79 | 135500 |
| 2025-04-07 | 13.77 | $30.46 | 386618 |
| 2025-04-04 | 11.90 | $31.59 | 152925 |
| 2025-04-03 | 10.50 | $33.32 | 44603 |
| 2025-04-02 | 10.30 | $34.01 | 21604 |
| 2025-04-01 | 10.59 | $33.87 | 22830 |
| 2025-03-31 | 10.53 | $33.68 | 26800 |
| 2025-03-28 | 10.37 | $33.91 | 25112 |
| 2025-03-27 | 10.57 | $34.54 | 23500 |
| 2025-03-26 | 10.88 | $34.37 | 21100 |
| 2025-03-25 | 11.30 | $34.57 | 30800 |
| 2025-03-24 | 11.52 | $34.76 | 19219 |
| 2025-03-21 | 11.54 | $34.54 | 25500 |
| 2025-03-20 | 11.68 | $34.76 | 28900 |
| 2025-03-19 | 11.66 | $35.07 | 29200 |
| 2025-03-18 | 11.19 | $35.06 | 19912 |
| 2025-03-17 | 10.69 | $35.11 | 22300 |
| 2025-03-14 | 10.17 | $34.60 | 20729 |
| 2025-03-13 | 10.26 | $33.94 | 51549 |
| 2025-03-12 | 10.65 | $34.14 | 26735 |
| 2025-03-11 | 11.20 | $34.00 | 15613 |
| 2025-03-10 | 11.69 | $33.75 | 33100 |
| 2025-03-07 | 12.14 | $34.44 | 18706 |
| 2025-03-06 | 12.21 | $34.40 | 24300 |
| 2025-03-05 | 12.20 | $34.55 | 28010 |
| 2025-03-04 | 12.19 | $33.66 | 31700 |
| 2025-03-03 | 12.75 | $33.32 | 42520 |
| 2025-02-28 | 13.19 | $33.58 | 26700 |
| 2025-02-27 | 13.42 | $34.13 | 10424 |
| 2025-02-26 | 13.71 | $34.74 | 18200 |
| 2025-02-25 | 13.32 | $34.40 | 28200 |
| 2025-02-24 | 12.92 | $34.49 | 27000 |
| 2025-02-21 | 12.71 | $34.87 | 18400 |
| 2025-02-20 | 11.87 | $34.98 | 22300 |
| 2025-02-19 | 11.22 | $34.67 | 15500 |
| 2025-02-18 | 10.80 | $34.75 | 30400 |
| 2025-02-14 | 10.36 | $34.56 | 23936 |
| 2025-02-13 | 10.20 | $34.39 | 28200 |
| 2025-02-12 | 10.23 | $34.16 | 39800 |
| 2025-02-11 | 10.43 | $33.97 | 17418 |
| 2025-02-10 | 10.85 | $34.15 | 19700 |
| 2025-02-07 | 11.08 | $33.82 | 19830 |
| 2025-02-06 | 11.32 | $33.84 | 56600 |
| 2025-02-05 | 11.92 | $33.62 | 22914 |
| 2025-02-04 | 12.39 | $33.67 | 23600 |
| 2025-02-03 | 12.98 | $33.15 | 64843 |
| 2025-01-31 | 13.04 | $33.36 | 39200 |
| 2025-01-30 | 13.59 | $33.68 | 18900 |
| 2025-01-29 | 14.22 | $33.24 | 44123 |
| 2025-01-28 | 14.57 | $33.24 | 35500 |
| 2025-01-27 | 14.76 | $33.02 | 66200 |
| 2025-01-24 | 15.09 | $33.63 | 27000 |
| 2025-01-23 | 15.66 | $33.42 | 56942 |
| 2025-01-22 | 16.42 | $33.39 | 54038 |
| 2025-01-21 | 17.21 | $33.34 | 72710 |
| 2025-01-17 | 17.85 | $33.08 | 43500 |
| 2025-01-16 | 18.20 | $32.78 | 81100 |
| 2025-01-15 | 18.30 | $32.77 | 154500 |
| 2025-01-14 | 18.17 | $32.45 | 129900 |
| 2025-01-13 | 17.50 | $32.08 | 80702 |
| 2025-01-10 | 16.30 | $32.30 | 33112 |
| 2025-01-08 | 15.31 | $32.99 | 33645 |
| 2025-01-07 | 14.88 | $33.16 | 45200 |
| 2025-01-06 | 14.73 | $33.28 | 27900 |
| 2025-01-03 | 14.69 | $33.18 | 32000 |
| 2025-01-02 | 14.03 | $33.01 | 44500 |
| 2024-12-31 | 13.21 | $33.13 | 35913 |
| 2024-12-30 | 12.50 | $33.19 | 75200 |
| 2024-12-27 | 11.75 | $33.41 | 45502 |
| 2024-12-26 | 11.23 | $33.56 | 34014 |
| 2024-12-24 | 10.92 | $33.69 | 35500 |
| 2024-12-23 | 10.61 | $33.58 | 102126 |
| 2024-12-20 | 10.29 | $33.49 | 88800 |
| 2024-12-19 | 9.94 | $33.44 | 66600 |
| 2024-12-18 | 9.69 | $33.19 | 48442 |
| 2024-12-17 | 9.43 | $33.86 | 32417 |
| 2024-12-16 | 9.82 | $34.08 | 30424 |
| 2024-12-13 | 10.09 | $34.23 | 22121 |
| 2024-12-12 | 10.19 | $34.28 | 27603 |
| 2024-12-11 | 10.10 | $34.44 | 23000 |
| 2024-12-10 | 9.97 | $34.22 | 27700 |
| 2024-12-09 | 9.84 | $34.73 | 65143 |
| 2024-12-06 | 9.00 | $34.13 | 18629 |
| 2024-12-05 | 8.80 | $34.11 | 19530 |
| 2024-12-04 | 8.62 | $33.90 | 40000 |
| 2024-12-03 | 8.68 | $33.97 | 34000 |
| 2024-12-02 | 8.74 | $33.83 | 21000 |
| 2024-11-29 | 8.93 | $33.67 | 19832 |
| 2024-11-27 | 9.34 | $33.63 | 26749 |
| 2024-11-26 | 9.52 | $33.55 | 53400 |
| 2024-11-25 | 9.85 | $33.67 | 51122 |
| 2024-11-22 | 10.11 | $33.57 | 23000 |
| 2024-11-21 | 10.54 | $33.56 | 26521 |
| 2024-11-20 | 10.89 | $33.69 | 44600 |
| 2024-11-19 | 11.26 | $33.70 | 25200 |
| 2024-11-18 | 11.61 | $33.60 | 37610 |
| 2024-11-15 | 11.93 | $33.29 | 31300 |
| 2024-11-14 | 11.90 | $33.32 | 22619 |
| 2024-11-13 | 11.89 | $33.54 | 51807 |
| 2024-11-12 | 12.02 | $33.66 | 48300 |
| 2024-11-11 | 12.27 | $34.28 | 14336 |
| 2024-11-08 | 12.75 | $34.51 | 21135 |
| 2024-11-07 | 13.11 | $35.46 | 23700 |
| 2024-11-06 | 13.01 | $34.69 | 16232 |
| 2024-11-05 | 13.56 | $34.92 | 16500 |
| 2024-11-04 | 13.75 | $34.50 | 23842 |
| 2024-11-01 | 14.32 | $34.42 | 18713 |
| 2024-10-31 | 14.92 | $34.26 | 15813 |
| 2024-10-30 | 15.67 | $34.52 | 22645 |
| 2024-10-29 | 16.35 | $34.67 | 17448 |
| 2024-10-28 | 16.80 | $34.83 | 24524 |
| 2024-10-25 | 17.16 | $34.69 | 9820 |
| 2024-10-24 | 17.65 | $34.78 | 20135 |
| 2024-10-23 | 18.23 | $34.80 | 19200 |
| 2024-10-22 | 18.70 | $35.04 | 17429 |
| 2024-10-21 | 18.99 | $35.09 | 18200 |
| 2024-10-18 | 19.34 | $35.26 | 31018 |
| 2024-10-17 | 19.44 | $34.86 | 41726 |
| 2024-10-16 | 20.14 | $35.30 | 19448 |
| 2024-10-15 | 20.59 | $34.92 | 19226 |
| 2024-10-14 | 21.06 | $35.79 | 16041 |
| 2024-10-11 | 21.12 | $35.79 | 15300 |
| 2024-10-10 | 21.15 | $35.58 | 33500 |
| 2024-10-09 | 21.31 | $35.46 | 39300 |
| 2024-10-08 | 21.51 | $35.67 | 34144 |
| 2024-10-07 | 21.40 | $36.65 | 6900 |
| 2024-10-04 | 20.40 | $37.40 | 15400 |
| 2024-10-03 | 19.35 | $35.78 | 17002 |
| 2024-10-02 | 18.86 | $36.60 | 71000 |
| 2024-10-01 | 17.84 | $35.96 | 34600 |
| 2024-09-30 | 17.15 | $35.42 | 17731 |
| 2024-09-27 | 16.43 | $36.05 | 22500 |
| 2024-09-26 | 15.05 | $36.08 | 12800 |
| 2024-09-25 | 13.65 | $34.82 | 20000 |
| 2024-09-24 | 12.81 | $35.28 | 22921 |
| 2024-09-23 | 11.80 | $34.23 | 20817 |
| 2024-09-20 | 11.44 | $34.04 | 32300 |
| 2024-09-19 | 11.33 | $34.21 | 66300 |
| 2024-09-18 | 11.13 | $33.48 | 29846 |
| 2024-09-17 | 11.53 | $33.49 | 48000 |
| 2024-09-16 | 12.13 | $33.87 | 17200 |
| 2024-09-13 | 12.51 | $33.67 | 18026 |
| 2024-09-12 | 12.97 | $33.53 | 9900 |
| 2024-09-11 | 13.62 | $33.19 | 20300 |
| 2024-09-10 | 14.04 | $33.10 | 38900 |
| 2024-09-09 | 14.31 | $33.21 | 22800 |
| 2024-09-06 | 14.80 | $32.92 | 22603 |
| 2024-09-05 | 15.32 | $33.56 | 50300 |
| 2024-09-04 | 15.73 | $33.51 | 19128 |
| 2024-09-03 | 16.17 | $33.62 | 27400 |
| 2024-08-30 | 16.62 | $34.03 | 49900 |
| 2024-08-29 | 16.58 | $34.04 | 26000 |
| 2024-08-28 | 16.68 | $33.93 | 21200 |
| 2024-08-27 | 16.88 | $34.13 | 19600 |
| 2024-08-26 | 16.79 | $34.02 | 17403 |
| 2024-08-23 | 16.69 | $34.32 | 8100 |
| 2024-08-22 | 16.52 | $33.92 | 18803 |
| 2024-08-21 | 16.65 | $34.29 | 16000 |
| 2024-08-20 | 16.40 | $34.08 | 43700 |
| 2024-08-19 | 16.27 | $35.06 | 34740 |
| 2024-08-16 | 15.98 | $33.98 | 29000 |
| 2024-08-15 | 16.51 | $33.57 | 15900 |
| 2024-08-14 | 17.32 | $33.26 | 17200 |
| 2024-08-13 | 17.84 | $33.39 | 11600 |
| 2024-08-12 | 18.38 | $33.11 | 34100 |
| 2024-08-09 | 18.73 | $32.93 | 18008 |
| 2024-08-08 | 18.85 | $32.80 | 24641 |
| 2024-08-07 | 18.82 | $32.02 | 22500 |
| 2024-08-06 | 18.49 | $31.64 | 72300 |
| 2024-08-05 | 17.33 | $31.75 | 38600 |
| 2024-08-02 | 16.11 | $32.84 | 44300 |
| 2024-08-01 | 15.99 | $33.31 | 29112 |
| 2024-07-31 | 16.43 | $33.85 | 19826 |
| 2024-07-30 | 17.12 | $33.21 | 17500 |
| 2024-07-29 | 17.34 | $33.30 | 15200 |
| 2024-07-26 | 17.60 | $33.44 | 14512 |
| 2024-07-25 | 18.09 | $33.09 | 13900 |
| 2024-07-24 | 18.30 | $33.12 | 27147 |
| 2024-07-23 | 18.56 | $33.59 | 58900 |
| 2024-07-22 | 19.09 | $33.75 | 18509 |
| 2024-07-19 | 20.02 | $33.59 | 8830 |
| 2024-07-18 | 20.94 | $33.89 | 23700 |
| 2024-07-17 | 21.72 | $34.23 | 13200 |
| 2024-07-16 | 22.07 | $34.68 | 17400 |
| 2024-07-15 | 21.66 | $34.47 | 19102 |
| 2024-07-12 | 21.29 | $34.80 | 12629 |
| 2024-07-11 | 20.11 | $34.66 | 11311 |
| 2024-07-10 | 19.00 | $34.46 | 17300 |
| 2024-07-09 | 18.12 | $34.29 | 7600 |
| 2024-07-08 | 17.40 | $34.10 | 6500 |
| 2024-07-05 | 16.83 | $34.17 | 14400 |
| 2024-07-03 | 16.22 | $34.00 | 13944 |
| 2024-07-02 | 15.75 | $33.65 | 27501 |
| 2024-07-01 | 15.81 | $33.59 | 23400 |
| 2024-06-28 | 15.79 | $33.46 | 11100 |
| 2024-06-27 | 15.82 | $33.27 | 22432 |
| 2024-06-26 | 16.11 | $33.40 | 30032 |
| 2024-06-25 | 16.25 | $33.50 | 15800 |
| 2024-06-24 | 16.34 | $33.60 | 30436 |
| 2024-06-21 | 16.15 | $33.57 | 17448 |
| 2024-06-20 | 16.04 | $33.64 | 36815 |
| 2024-06-18 | 15.93 | $33.76 | 17200 |
| 2024-06-17 | 16.10 | $33.76 | 17349 |
| 2024-06-14 | 16.31 | $33.57 | 21500 |
| 2024-06-13 | 16.80 | $33.40 | 20204 |
| 2024-06-12 | 17.31 | $33.46 | 14500 |
| 2024-06-11 | 17.77 | $33.18 | 36424 |
| 2024-06-10 | 18.52 | $33.32 | 18100 |
| 2024-06-07 | 19.46 | $33.12 | 6533 |
| 2024-06-06 | 20.29 | $33.35 | 25400 |
| 2024-06-05 | 21.20 | $33.26 | 38200 |
| 2024-06-04 | 22.27 | $32.80 | 24826 |
| 2024-06-03 | 22.78 | $33.28 | 22602 |
| 2024-05-31 | 23.81 | $32.97 | 23500 |
| 2024-05-30 | 24.90 | $33.29 | 125518 |
| 2024-05-29 | 25.81 | $33.33 | 12534 |
| 2024-05-28 | 26.63 | $33.74 | 26318 |
| 2024-05-24 | 26.76 | $33.75 | 31100 |
| 2024-05-23 | 26.91 | $33.56 | 17923 |
| 2024-05-22 | 27.07 | $33.90 | 25240 |
| 2024-05-21 | 26.72 | $34.00 | 52700 |
| 2024-05-20 | 26.12 | $34.24 | 15000 |
| 2024-05-17 | 25.08 | $34.31 | 15100 |
| 2024-05-16 | 24.00 | $34.14 | 9600 |
| 2024-05-15 | 23.00 | $34.02 | 7800 |
| 2024-05-14 | 22.05 | $33.65 | 20700 |
| 2024-05-13 | 21.35 | $33.48 | 33335 |
| 2024-05-10 | 20.61 | $33.28 | 9937 |
| 2024-05-09 | 20.27 | $33.22 | 9700 |
| 2024-05-08 | 19.98 | $33.17 | 9144 |
| 2024-05-07 | 19.75 | $33.19 | 11929 |
| 2024-05-06 | 19.49 | $33.39 | 16046 |
| 2024-05-03 | 18.91 | $33.37 | 7300 |
| 2024-05-02 | 18.33 | $33.14 | 18115 |
| 2024-05-01 | 17.86 | $32.34 | 25448 |
| 2024-04-30 | 18.00 | $32.34 | 22600 |
| 2024-04-29 | 18.24 | $32.70 | 15300 |
| 2024-04-26 | 18.12 | $32.39 | 17000 |
| 2024-04-25 | 18.33 | $32.01 | 7500 |
| 2024-04-24 | 18.98 | $31.93 | 15400 |
| 2024-04-23 | 19.73 | $31.76 | 30800 |
| 2024-04-22 | 20.75 | $31.57 | 14800 |
| 2024-04-19 | 21.52 | $31.29 | 33814 |
| 2024-04-18 | 22.11 | $31.44 | 55947 |
| 2024-04-17 | 22.98 | $31.31 | 21300 |
| 2024-04-16 | 23.67 | $31.23 | 20900 |
| 2024-04-15 | 24.26 | $31.63 | 25100 |
| 2024-04-12 | 25.52 | $31.92 | 19237 |
| 2024-04-11 | 26.57 | $32.50 | 30330 |
| 2024-04-10 | 26.74 | $32.37 | 35709 |
| 2024-04-09 | 27.14 | $32.77 | 19747 |
| 2024-04-08 | 26.58 | $32.54 | 26900 |
| 2024-04-05 | 26.15 | $32.43 | 29014 |
| 2024-04-04 | 25.87 | $32.34 | 72700 |
| 2024-04-03 | 25.59 | $32.43 | 49845 |
| 2024-04-02 | 25.54 | $32.38 | 43800 |
| 2024-04-01 | 25.58 | $32.34 | 58316 |
| 2024-03-28 | 25.63 | $32.20 | 18400 |
| 2024-03-27 | 25.99 | $32.08 | 30748 |
| 2024-03-26 | 26.60 | $32.04 | 49500 |
| 2024-03-25 | 26.77 | $32.13 | 16614 |
| 2024-03-22 | 26.85 | $32.10 | 81800 |
| 2024-03-21 | 26.93 | $32.29 | 18300 |
| 2024-03-20 | 26.53 | $32.29 | 21110 |
| 2024-03-19 | 26.28 | $31.92 | 19200 |
| 2024-03-18 | 26.34 | $32.09 | 21700 |
| 2024-03-15 | 25.85 | $32.01 | 85244 |
| 2024-03-14 | 25.46 | $32.11 | 211548 |
| 2024-03-13 | 24.90 | $32.26 | 65400 |
| 2024-03-12 | 24.62 | $32.39 | 42130 |
| 2024-03-11 | 24.25 | $32.12 | 35300 |
| 2024-03-08 | 24.12 | $32.04 | 29826 |
| 2024-03-07 | 23.98 | $32.09 | 26600 |
| 2024-03-06 | 23.85 | $32.01 | 21026 |
| 2024-03-05 | 23.85 | $31.59 | 45100 |
| 2024-03-04 | 24.11 | $31.84 | 33939 |
| 2024-03-01 | 23.85 | $31.98 | 20200 |
| 2024-02-29 | 23.59 | $31.57 | 48700 |
| 2024-02-28 | 23.67 | $31.45 | 25700 |
| 2024-02-27 | 24.00 | $31.79 | 44500 |
| 2024-02-26 | 23.58 | $31.68 | 36124 |
| 2024-02-23 | 23.21 | $31.86 | 41400 |
| 2024-02-22 | 22.64 | $31.77 | 15401 |
| 2024-02-21 | 22.04 | $31.56 | 28100 |
| 2024-02-20 | 21.70 | $31.48 | 17000 |
| 2024-02-16 | 21.37 | $31.49 | 9700 |
| 2024-02-15 | 21.03 | $31.21 | 36440 |
| 2024-02-14 | 20.96 | $31.07 | 12800 |
| 2024-02-13 | 20.98 | $30.60 | 18335 |
| 2024-02-12 | 21.26 | $31.23 | 13025 |
| 2024-02-09 | 20.77 | $31.06 | 17139 |
| 2024-02-08 | 20.55 | $30.93 | 20400 |
| 2024-02-07 | 20.30 | $31.06 | 54805 |
| 2024-02-06 | 19.87 | $31.06 | 27342 |
| 2024-02-05 | 19.53 | $30.38 | 35031 |
| 2024-02-02 | 19.87 | $30.38 | 21729 |
| 2024-02-01 | 20.14 | $30.53 | 21300 |
| 2024-01-31 | 20.42 | $30.23 | 10043 |
| 2024-01-30 | 20.77 | $30.32 | 28819 |
| 2024-01-29 | 21.33 | $30.52 | 42100 |
| 2024-01-26 | 21.65 | $30.55 | 70721 |
| 2024-01-25 | 21.86 | $30.55 | 16907 |
| 2024-01-24 | 22.06 | $30.51 | 25900 |
| 2024-01-23 | 22.29 | $30.15 | 13700 |
| 2024-01-22 | 22.98 | $29.91 | 51344 |
| 2024-01-19 | 23.88 | $30.21 | 15400 |
| 2024-01-18 | 24.82 | $29.93 | 40700 |
| 2024-01-17 | 25.89 | $29.67 | 21100 |
| 2024-01-16 | 27.09 | $30.21 | 35045 |
| 2024-01-12 | 28.05 | $30.88 | 23500 |
| 2024-01-11 | 28.05 | $30.72 | 22400 |
| 2024-01-10 | 28.24 | $30.60 | 24400 |
| 2024-01-09 | 28.57 | $30.69 | 19100 |
| 2024-01-08 | 28.84 | $31.02 | 24543 |
| 2024-01-05 | 28.84 | $30.98 | 15800 |
| 2024-01-04 | 28.62 | $30.91 | 30400 |
| 2024-01-03 | 28.49 | $31.02 | 35100 |
| 2024-01-02 | 28.35 | $31.18 | 40526 |
| 2023-12-29 | 27.86 | $31.63 | 30814 |
| 2023-12-28 | 26.54 | $31.55 | 46000 |
| 2023-12-27 | 25.29 | $31.28 | 22400 |
| 2023-12-26 | 24.17 | $31.13 | 23800 |
| 2023-12-22 | 23.06 | $30.95 | 53229 |
| 2023-12-21 | 22.06 | $31.00 | 57100 |
| 2023-12-20 | 21.00 | $30.38 | 38500 |
| 2023-12-19 | 19.99 | $30.99 | 133900 |
| 2023-12-18 | 18.16 | $30.90 | 63600 |
| 2023-12-15 | 16.23 | $30.89 | 27215 |
| 2023-12-14 | 15.48 | $31.15 | 53204 |
| 2023-12-13 | 14.70 | $30.73 | 28012 |
| 2023-12-12 | 14.35 | $30.42 | 24339 |
| 2023-12-11 | 14.43 | $30.44 | 27900 |
| 2023-12-08 | 14.52 | $30.21 | 29719 |
| 2023-12-07 | 14.75 | $30.38 | 30320 |
| 2023-12-06 | 14.86 | $30.30 | 14900 |
| 2023-12-05 | 14.97 | $30.29 | 10500 |
| 2023-12-04 | 15.28 | $30.36 | 30400 |
| 2023-12-01 | 15.37 | $30.78 | 39300 |
| 2023-11-30 | 15.30 | $30.67 | 42000 |
| 2023-11-29 | 15.03 | $30.58 | 27513 |
| 2023-11-28 | 14.74 | $30.74 | 17800 |
| 2023-11-27 | 14.33 | $30.47 | 30037 |
| 2023-11-24 | 14.21 | $30.49 | 6227 |
| 2023-11-22 | 13.93 | $30.44 | 13600 |
| 2023-11-21 | 13.63 | $30.58 | 50434 |
| 2023-11-20 | 13.18 | $30.72 | 41400 |
| 2023-11-17 | 12.67 | $30.32 | 25607 |
| 2023-11-16 | 12.49 | $30.27 | 22942 |
| 2023-11-15 | 12.34 | $30.52 | 39600 |
| 2023-11-14 | 11.88 | $30.32 | 26436 |
| 2023-11-13 | 11.65 | $29.56 | 11700 |
| 2023-11-10 | 12.10 | $29.62 | 34600 |
| 2023-11-09 | 12.60 | $29.34 | 37900 |
| 2023-11-08 | 13.14 | $29.70 | 12519 |
| 2023-11-07 | 13.40 | $29.84 | 22212 |
| 2023-11-06 | 13.57 | $29.88 | 41100 |
| 2023-11-03 | 13.60 | $29.62 | 12306 |
| 2023-11-02 | 13.94 | $29.10 | 16520 |
| 2023-11-01 | 14.45 | $28.56 | 27500 |
| 2023-10-31 | 14.37 | $28.25 | 40900 |
| 2023-10-30 | 13.86 | $28.55 | 31613 |
| 2023-10-27 | 13.68 | $28.17 | 20700 |
| 2023-10-26 | 13.05 | $28.24 | 61600 |
| 2023-10-25 | 12.27 | $28.41 | 12200 |
| 2023-10-24 | 11.66 | $28.76 | 10200 |
| 2023-10-23 | 11.30 | $28.39 | 36624 |
| 2023-10-20 | 10.42 | $28.44 | 45713 |
| 2023-10-19 | 9.74 | $28.77 | 25845 |
| 2023-10-18 | 9.46 | $28.91 | 58700 |
| 2023-10-17 | 9.23 | $29.37 | 27630 |
| 2023-10-16 | 9.44 | $29.52 | 15039 |
| 2023-10-13 | 9.80 | $29.30 | 19348 |
| 2023-10-12 | 10.15 | $29.45 | 11939 |
| 2023-10-11 | 10.64 | $29.70 | 30500 |
| 2023-10-10 | 10.92 | $29.59 | 18847 |
| 2023-10-09 | 11.46 | $29.23 | 25124 |
| 2023-10-06 | 11.60 | $29.42 | 34506 |
| 2023-10-05 | 11.83 | $28.94 | 43100 |
| 2023-10-04 | 11.40 | $28.90 | 76840 |
| 2023-10-03 | 10.92 | $28.94 | 19719 |
| 2023-10-02 | 10.53 | $29.31 | 18049 |
| 2023-09-29 | 10.44 | $29.39 | 23100 |
| 2023-09-28 | 10.52 | $29.45 | 30205 |
| 2023-09-27 | 10.32 | $29.29 | 34315 |
| 2023-09-26 | 9.96 | $29.31 | 18705 |
| 2023-09-25 | 9.63 | $29.73 | 19214 |
| 2023-09-22 | 9.67 | $29.72 | 14400 |
| 2023-09-21 | 9.86 | $29.48 | 40300 |
| 2023-09-20 | 9.61 | $29.97 | 34735 |
| 2023-09-19 | 9.98 | $30.04 | 6800 |
| 2023-09-18 | 10.25 | $30.48 | 16632 |
| 2023-09-15 | 10.48 | $30.63 | 38643 |
| 2023-09-14 | 10.57 | $30.63 | 12418 |
| 2023-09-13 | 10.59 | $30.42 | 32331 |
| 2023-09-12 | 10.61 | $30.41 | 9321 |
| 2023-09-11 | 11.17 | $30.72 | 21436 |
| 2023-09-08 | 11.56 | $30.27 | 13700 |
| 2023-09-07 | 11.93 | $30.18 | 28200 |
| 2023-09-06 | 12.19 | $30.49 | 33400 |
| 2023-09-05 | 12.78 | $30.72 | 8026 |
| 2023-09-01 | 13.24 | $30.88 | 38234 |
| 2023-08-31 | 13.50 | $30.55 | 11000 |
| 2023-08-30 | 14.15 | $30.90 | 15400 |
| 2023-08-29 | 14.63 | $30.93 | 20728 |
| 2023-08-28 | 15.14 | $30.47 | 9441 |
| 2023-08-25 | 15.76 | $30.18 | 10300 |
| 2023-08-24 | 15.94 | $30.31 | 26400 |
| 2023-08-23 | 16.19 | $30.34 | 36833 |
| 2023-08-22 | 16.40 | $29.96 | 27300 |
| 2023-08-21 | 16.51 | $30.08 | 21523 |
| 2023-08-18 | 16.29 | $29.81 | 27300 |
| 2023-08-17 | 15.89 | $30.03 | 20530 |
| 2023-08-16 | 15.79 | $30.05 | 23600 |
| 2023-08-15 | 15.68 | $30.14 | 21500 |
| 2023-08-14 | 15.77 | $30.52 | 5906 |
| 2023-08-11 | 16.08 | $30.51 | 15200 |
| 2023-08-10 | 16.59 | $30.90 | 16300 |
| 2023-08-09 | 17.36 | $30.96 | 8200 |
| 2023-08-08 | 18.09 | $30.95 | 9314 |
| 2023-08-07 | 18.75 | $31.28 | 11200 |
| 2023-08-04 | 19.50 | $31.37 | 9600 |
| 2023-08-03 | 20.13 | $31.33 | 8234 |
| 2023-08-02 | 21.03 | $31.22 | 15700 |
| 2023-08-01 | 21.98 | $31.97 | 5600 |
| 2023-07-31 | 21.97 | $32.34 | 18949 |
| 2023-07-28 | 21.41 | $32.33 | 10618 |
| 2023-07-27 | 20.86 | $31.50 | 9000 |
| 2023-07-26 | 20.61 | $31.84 | 14637 |
| 2023-07-25 | 19.96 | $31.77 | 26000 |
| 2023-07-24 | 19.20 | $31.60 | 27512 |
| 2023-07-21 | 18.65 | $31.21 | 22800 |
| 2023-07-20 | 18.30 | $31.18 | 49700 |
| 2023-07-19 | 18.06 | $31.37 | 27600 |
| 2023-07-18 | 17.47 | $31.49 | 15800 |
| 2023-07-17 | 16.85 | $31.65 | 7700 |
| 2023-07-14 | 15.79 | $31.56 | 19900 |
| 2023-07-13 | 14.82 | $31.65 | 8900 |
| 2023-07-12 | 13.80 | $31.32 | 14044 |
| 2023-07-11 | 13.00 | $30.74 | 15200 |
| 2023-07-10 | 12.71 | $30.41 | 26300 |
| 2023-07-07 | 12.67 | $30.46 | 36506 |
| 2023-07-06 | 12.58 | $30.08 | 26700 |
| 2023-07-05 | 12.85 | $30.65 | 34444 |
| 2023-07-03 | 12.49 | $30.82 | 9927 |
| 2023-06-30 | 12.11 | $30.44 | 15521 |
| 2023-06-29 | 12.27 | $30.20 | 13337 |
| 2023-06-28 | 12.79 | $30.32 | 25800 |
| 2023-06-27 | 13.26 | $30.43 | 25800 |
| 2023-06-26 | 13.56 | $30.21 | 11300 |
| 2023-06-23 | 14.14 | $30.04 | 38500 |
| 2023-06-22 | 14.79 | $30.47 | 10600 |
| 2023-06-21 | 15.13 | $30.61 | 30046 |
| 2023-06-20 | 15.28 | $30.87 | 21400 |
| 2023-06-16 | 14.99 | $31.41 | 15500 |
| 2023-06-15 | 14.01 | $31.53 | 16529 |
| 2023-06-14 | 12.90 | $31.12 | 10100 |
| 2023-06-13 | 12.04 | $30.98 | 100600 |
| 2023-06-12 | 11.24 | $30.71 | 9800 |
| 2023-06-09 | 10.80 | $30.75 | 11108 |
| 2023-06-08 | 10.34 | $30.59 | 18900 |
| 2023-06-07 | 10.12 | $30.32 | 15200 |
| 2023-06-06 | 9.90 | $30.43 | 40127 |
| 2023-06-05 | 9.83 | $30.19 | 18889 |
| 2023-06-02 | 9.95 | $30.23 | 19000 |
| 2023-06-01 | 9.96 | $29.78 | 25700 |
| 2023-05-31 | 10.48 | $29.29 | 16209 |
| 2023-05-30 | 10.38 | $29.36 | 12042 |
| 2023-05-26 | 10.59 | $29.61 | 15900 |
| 2023-05-25 | 11.02 | $29.16 | 8708 |
| 2023-05-24 | 10.87 | $29.23 | 13500 |
| 2023-05-23 | 10.81 | $29.40 | 10000 |
| 2023-05-22 | 11.01 | $29.76 | 20500 |
| 2023-05-19 | 11.34 | $29.52 | 26435 |
| 2023-05-18 | 11.82 | $29.48 | 31800 |
| 2023-05-17 | 12.16 | $29.67 | 16129 |
| 2023-05-16 | 12.51 | $29.47 | 47443 |
| 2023-05-15 | 13.10 | $29.65 | 15930 |
| 2023-05-12 | 13.73 | $29.14 | 10909 |
| 2023-05-11 | 14.09 | $29.46 | 102800 |
| 2023-05-10 | 14.74 | $29.66 | 37500 |
| 2023-05-09 | 15.37 | $29.63 | 6513 |
| 2023-05-08 | 15.82 | $29.94 | 11838 |
| 2023-05-05 | 15.98 | $29.86 | 20000 |
| 2023-05-04 | 16.17 | $29.52 | 34000 |
| 2023-05-03 | 16.77 | $29.26 | 32042 |
| 2023-05-02 | 17.63 | $29.43 | 18614 |
| 2023-05-01 | 18.54 | $29.55 | 21100 |
| 2023-04-28 | 19.20 | $29.63 | 7542 |
| 2023-04-27 | 19.89 | $29.53 | 20300 |
| 2023-04-26 | 20.80 | $28.99 | 8230 |
| 2023-04-25 | 21.48 | $28.90 | 26400 |
| 2023-04-24 | 22.04 | $29.43 | 25700 |
| 2023-04-21 | 23.04 | $29.41 | 10200 |
| 2023-04-20 | 24.03 | $29.71 | 9500 |
| 2023-04-19 | 24.57 | $29.84 | 9800 |
| 2023-04-18 | 24.99 | $30.25 | 12900 |
| 2023-04-17 | 24.94 | $30.16 | 8900 |
| 2023-04-14 | 24.84 | $30.05 | 21223 |
| 2023-04-13 | 24.82 | $30.12 | 4700 |
| 2023-04-12 | 24.76 | $29.76 | 9800 |
| 2023-04-11 | 24.86 | $29.98 | 24400 |
| 2023-04-10 | 24.62 | $29.76 | 8249 |
| 2023-04-06 | 24.71 | $29.62 | 16935 |
| 2023-04-05 | 24.80 | $29.55 | 35811 |
| 2023-04-04 | 25.00 | $29.78 | 9100 |
| 2023-04-03 | 24.91 | $29.78 | 25800 |
| 2023-03-31 | 24.82 | $29.89 | 16023 |
| 2023-03-30 | 24.54 | $29.86 | 19425 |
| 2023-03-29 | 24.30 | $29.41 | 12916 |
| 2023-03-28 | 24.30 | $29.58 | 41800 |
| 2023-03-27 | 24.30 | $29.09 | 11200 |
| 2023-03-24 | 24.61 | $29.34 | 26613 |
| 2023-03-23 | 24.84 | $29.24 | 27400 |
| 2023-03-22 | 25.31 | $28.91 | 27938 |
| 2023-03-21 | 26.11 | $28.86 | 24800 |
| 2023-03-20 | 27.19 | $28.54 | 26200 |
| 2023-03-17 | 28.53 | $28.45 | 17931 |
| 2023-03-16 | 29.95 | $28.59 | 36300 |
| 2023-03-15 | 31.32 | $28.21 | 86300 |
| 2023-03-14 | 32.66 | $28.65 | 11839 |
| 2023-03-13 | 34.16 | $28.67 | 24542 |
| 2023-03-10 | 35.93 | $28.62 | 31100 |
| 2023-03-09 | 37.63 | $28.78 | 39800 |
| 2023-03-08 | 39.26 | $29.42 | 27200 |
| 2023-03-07 | 40.41 | $29.21 | 22100 |
| 2023-03-06 | 41.62 | $29.62 | 24641 |
| 2023-03-03 | 42.38 | $29.72 | 17700 |
| 2023-03-02 | 43.19 | $29.50 | 113408 |
| 2023-03-01 | 44.26 | $29.40 | 25335 |
| 2023-02-28 | 45.43 | $28.81 | 7939 |
| 2023-02-27 | 47.06 | $28.88 | 3635 |
| 2023-02-24 | 48.67 | $28.74 | 19200 |
| 2023-02-23 | 50.53 | $29.40 | 5045 |
| 2023-02-22 | 51.89 | $29.23 | 16239 |
| 2023-02-21 | 53.45 | $29.51 | 11000 |
| 2023-02-17 | 54.90 | $29.65 | 7002 |
| 2023-02-16 | 56.31 | $29.90 | 8802 |
| 2023-02-15 | 57.38 | $29.84 | 8800 |
| 2023-02-14 | 58.58 | $30.00 | 24004 |
| 2023-02-13 | 59.47 | $30.12 | 20319 |
| 2023-02-10 | 60.42 | $29.85 | 9600 |
| 2023-02-09 | 61.54 | $30.14 | 9000 |
| 2023-02-08 | 62.36 | $29.98 | 19944 |
| 2023-02-07 | 63.42 | $30.08 | 18100 |
| 2023-02-06 | 64.55 | $29.96 | 45400 |
| 2023-02-03 | 65.74 | $30.24 | 9433 |
| 2023-02-02 | 66.53 | $30.80 | 12827 |
| 2023-02-01 | 66.76 | $30.90 | 10600 |
| 2023-01-31 | 66.99 | $30.53 | 50618 |
| 2023-01-30 | 67.37 | $30.43 | 9437 |
| 2023-01-27 | 67.55 | $31.01 | 30116 |
| 2023-01-26 | 67.10 | $31.16 | 7800 |
| 2023-01-25 | 66.59 | $30.86 | 18611 |
| 2023-01-24 | 66.11 | $30.83 | 9303 |
| 2023-01-23 | 65.46 | $30.85 | 16400 |
| 2023-01-20 | 64.77 | $30.59 | 5437 |
| 2023-01-19 | 64.10 | $30.22 | 14708 |
| 2023-01-18 | 63.43 | $29.95 | 29800 |
| 2023-01-17 | 62.73 | $30.19 | 15144 |
| 2023-01-13 | 62.02 | $30.28 | 6700 |
| 2023-01-12 | 61.28 | $30.10 | 16306 |
| 2023-01-11 | 60.51 | $30.04 | 35300 |
| 2023-01-10 | 59.71 | $29.90 | 13000 |
| 2023-01-09 | 58.89 | $29.71 | 12926 |
| 2023-01-06 | 58.02 | $29.56 | 10100 |
| 2023-01-05 | 57.15 | $28.96 | 20524 |
| 2023-01-04 | 56.30 | $29.14 | 33014 |
| 2023-01-03 | 55.41 | $28.39 | 28000 |
| 2022-12-30 | 54.53 | $28.18 | 114400 |
| 2022-12-29 | 53.62 | $28.46 | 65400 |
| 2022-12-28 | 52.46 | $28.02 | 28220 |
| 2022-12-27 | 51.25 | $28.47 | 67725 |
| 2022-12-23 | 49.75 | $28.03 | 43835 |
| 2022-12-22 | 48.21 | $28.06 | 59700 |
| 2022-12-21 | 46.59 | $28.30 | 43700 |
| 2022-12-20 | 44.81 | $28.06 | 62700 |
| 2022-12-19 | 42.95 | $28.23 | 62900 |
| 2022-12-16 | 40.88 | $28.27 | 55000 |
| 2022-12-15 | 38.67 | $28.21 | 29802 |
| 2022-12-14 | 36.34 | $28.86 | 20126 |
| 2022-12-13 | 33.62 | $28.79 | 13800 |
| 2022-12-12 | 30.75 | $28.62 | 51700 |
| 2022-12-09 | 27.74 | $28.70 | 76700 |
| 2022-12-08 | 24.45 | $28.78 | 32343 |
| 2022-12-07 | 20.98 | $28.53 | 46500 |
| 2022-12-06 | 17.33 | $28.70 | 20700 |
| 2022-12-05 | 13.49 | $28.76 | 94400 |
| 2022-12-02 | 9.32 | $29.05 | 39332 |
| 2022-12-01 | 4.90 | $28.90 | 113500 |
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