Is Dimensional International Sustainability Core 1 ETF (DFSI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional International Sustainability Core 1 ETF (DFSI) research center and poll results.
AMEX : DFSI
Dimensional International Sustainability Core 1 ETF — Technical Indicators
$45.4 USD
$0.07 (0.15%)
- Volume
- 44.98K
- Average Volume
- 61K
- Market Capitalization
- $1.11B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.87
- Year Low
- $38.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.21
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.14
Average
35.25
Maximum
45.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.21 | $45.40 | 44977 |
| 2026-07-21 | 45.17 | $45.33 | 43800 |
| 2026-07-20 | 45.20 | $44.98 | 46500 |
| 2026-07-17 | 45.25 | $45.17 | 38600 |
| 2026-07-16 | 45.28 | $45.39 | 48530 |
| 2026-07-15 | 45.31 | $45.67 | 26509 |
| 2026-07-14 | 45.32 | $45.29 | 45244 |
| 2026-07-13 | 45.33 | $45.00 | 47300 |
| 2026-07-10 | 45.35 | $45.45 | 39035 |
| 2026-07-09 | 45.29 | $45.19 | 60100 |
| 2026-07-08 | 45.26 | $45.01 | 47200 |
| 2026-07-07 | 45.25 | $45.59 | 74344 |
| 2026-07-06 | 45.20 | $46.01 | 80400 |
| 2026-07-02 | 45.17 | $45.39 | 129936 |
| 2026-07-01 | 45.15 | $45.04 | 56800 |
| 2026-06-30 | 45.18 | $45.10 | 57528 |
| 2026-06-29 | 45.19 | $45.01 | 86900 |
| 2026-06-26 | 45.23 | $44.79 | 99600 |
| 2026-06-25 | 45.27 | $44.85 | 140442 |
| 2026-06-24 | 45.31 | $44.52 | 74847 |
| 2026-06-23 | 45.37 | $44.60 | 86900 |
| 2026-06-22 | 45.41 | $45.96 | 37100 |
| 2026-06-18 | 45.37 | $45.91 | 26000 |
| 2026-06-17 | 45.34 | $45.82 | 49300 |
| 2026-06-16 | 45.27 | $46.04 | 59997 |
| 2026-06-15 | 45.21 | $45.85 | 53000 |
| 2026-06-12 | 45.14 | $45.53 | 39331 |
| 2026-06-11 | 45.12 | $45.39 | 102400 |
| 2026-06-10 | 45.11 | $44.19 | 65532 |
| 2026-06-09 | 45.16 | $44.63 | 70000 |
| 2026-06-08 | 45.20 | $44.87 | 48700 |
| 2026-06-05 | 45.24 | $44.45 | 28032 |
| 2026-06-04 | 45.27 | $45.41 | 35900 |
| 2026-06-03 | 45.29 | $45.11 | 32548 |
| 2026-06-02 | 45.26 | $45.53 | 33527 |
| 2026-06-01 | 45.19 | $45.35 | 40700 |
| 2026-05-29 | 45.16 | $45.74 | 40900 |
| 2026-05-28 | 45.11 | $45.61 | 104247 |
| 2026-05-27 | 45.01 | $45.66 | 86300 |
| 2026-05-26 | 44.94 | $45.75 | 51900 |
| 2026-05-22 | 44.88 | $45.30 | 47203 |
| 2026-05-21 | 44.84 | $45.29 | 42900 |
| 2026-05-20 | 44.80 | $45.24 | 53706 |
| 2026-05-19 | 44.78 | $44.49 | 71100 |
| 2026-05-18 | 44.80 | $44.84 | 45406 |
| 2026-05-15 | 44.84 | $44.47 | 47641 |
| 2026-05-14 | 44.92 | $45.17 | 42300 |
| 2026-05-13 | 44.92 | $45.15 | 68012 |
| 2026-05-12 | 44.93 | $45.15 | 77718 |
| 2026-05-11 | 44.95 | $45.47 | 39303 |
| 2026-05-08 | 44.92 | $45.58 | 175700 |
| 2026-05-07 | 44.88 | $45.12 | 83025 |
| 2026-05-06 | 44.86 | $45.74 | 47831 |
| 2026-05-05 | 44.81 | $44.57 | 80600 |
| 2026-05-04 | 44.72 | $44.12 | 50131 |
| 2026-05-01 | 44.67 | $44.68 | 72200 |
| 2026-04-30 | 44.58 | $44.78 | 64300 |
| 2026-04-29 | 44.50 | $43.72 | 51300 |
| 2026-04-28 | 44.44 | $44.14 | 63300 |
| 2026-04-27 | 44.28 | $44.49 | 44600 |
| 2026-04-24 | 44.10 | $44.58 | 58900 |
| 2026-04-23 | 43.94 | $44.46 | 70200 |
| 2026-04-22 | 43.83 | $44.93 | 29113 |
| 2026-04-21 | 43.67 | $44.86 | 49817 |
| 2026-04-20 | 43.54 | $45.71 | 44800 |
| 2026-04-17 | 43.31 | $46.02 | 40500 |
| 2026-04-16 | 43.12 | $45.19 | 64516 |
| 2026-04-15 | 42.98 | $45.37 | 37824 |
| 2026-04-14 | 42.87 | $45.49 | 25400 |
| 2026-04-13 | 42.75 | $44.92 | 41621 |
| 2026-04-10 | 42.63 | $44.72 | 43300 |
| 2026-04-09 | 42.55 | $44.65 | 29100 |
| 2026-04-08 | 42.51 | $44.71 | 40937 |
| 2026-04-07 | 42.48 | $42.95 | 58100 |
| 2026-04-06 | 42.53 | $43.08 | 58707 |
| 2026-04-02 | 42.57 | $42.85 | 57000 |
| 2026-04-01 | 42.62 | $43.19 | 146500 |
| 2026-03-31 | 42.72 | $42.40 | 49200 |
| 2026-03-30 | 42.81 | $41.03 | 44029 |
| 2026-03-27 | 43.05 | $40.87 | 29229 |
| 2026-03-26 | 43.34 | $41.36 | 74838 |
| 2026-03-25 | 43.61 | $42.33 | 35700 |
| 2026-03-24 | 43.82 | $41.79 | 37540 |
| 2026-03-23 | 44.05 | $42.17 | 60519 |
| 2026-03-20 | 44.24 | $41.07 | 33138 |
| 2026-03-19 | 44.50 | $42.28 | 57620 |
| 2026-03-18 | 44.69 | $42.33 | 44912 |
| 2026-03-17 | 44.87 | $43.18 | 44906 |
| 2026-03-16 | 45.01 | $43.19 | 82300 |
| 2026-03-13 | 45.15 | $42.54 | 40429 |
| 2026-03-12 | 45.32 | $43.11 | 68215 |
| 2026-03-11 | 45.47 | $43.79 | 67800 |
| 2026-03-10 | 45.59 | $44.11 | 45902 |
| 2026-03-09 | 45.69 | $43.94 | 85100 |
| 2026-03-06 | 45.76 | $43.78 | 63100 |
| 2026-03-05 | 45.79 | $43.94 | 95700 |
| 2026-03-04 | 45.84 | $45.09 | 36100 |
| 2026-03-03 | 45.83 | $44.28 | 82800 |
| 2026-03-02 | 45.86 | $45.85 | 58606 |
| 2026-02-27 | 45.80 | $46.66 | 46443 |
| 2026-02-26 | 45.73 | $46.69 | 36116 |
| 2026-02-25 | 45.65 | $46.64 | 35521 |
| 2026-02-24 | 45.59 | $46.27 | 52600 |
| 2026-02-23 | 45.53 | $46.06 | 52140 |
| 2026-02-20 | 45.46 | $46.36 | 77446 |
| 2026-02-19 | 45.37 | $45.90 | 41900 |
| 2026-02-18 | 45.28 | $46.06 | 35300 |
| 2026-02-17 | 45.17 | $45.98 | 62304 |
| 2026-02-13 | 45.09 | $45.94 | 41000 |
| 2026-02-12 | 45.01 | $45.85 | 71314 |
| 2026-02-11 | 44.92 | $46.21 | 50300 |
| 2026-02-10 | 44.82 | $46.22 | 65232 |
| 2026-02-09 | 44.73 | $46.05 | 44609 |
| 2026-02-06 | 44.63 | $45.31 | 48000 |
| 2026-02-05 | 44.56 | $44.52 | 64100 |
| 2026-02-04 | 44.52 | $44.88 | 60300 |
| 2026-02-03 | 44.46 | $44.91 | 74800 |
| 2026-02-02 | 44.40 | $44.78 | 46600 |
| 2026-01-30 | 44.32 | $44.71 | 24000 |
| 2026-01-29 | 44.23 | $45.22 | 32609 |
| 2026-01-28 | 44.12 | $45.09 | 92450 |
| 2026-01-27 | 44.01 | $45.56 | 62500 |
| 2026-01-26 | 43.89 | $44.93 | 58828 |
| 2026-01-23 | 43.80 | $44.70 | 48300 |
| 2026-01-22 | 43.72 | $44.52 | 69748 |
| 2026-01-21 | 43.63 | $44.21 | 59100 |
| 2026-01-20 | 43.55 | $43.80 | 64300 |
| 2026-01-16 | 43.48 | $44.39 | 44100 |
| 2026-01-15 | 43.36 | $44.25 | 138300 |
| 2026-01-14 | 43.26 | $44.15 | 50718 |
| 2026-01-13 | 43.19 | $44.18 | 105409 |
| 2026-01-12 | 43.10 | $44.38 | 86047 |
| 2026-01-09 | 43.02 | $44.16 | 68700 |
| 2026-01-08 | 42.93 | $43.77 | 50828 |
| 2026-01-07 | 42.83 | $43.72 | 54700 |
| 2026-01-06 | 42.74 | $43.81 | 107724 |
| 2026-01-05 | 42.66 | $43.69 | 61500 |
| 2026-01-02 | 42.58 | $43.15 | 33623 |
| 2025-12-31 | 42.52 | $42.85 | 65640 |
| 2025-12-30 | 42.46 | $43.10 | 61127 |
| 2025-12-29 | 42.39 | $42.97 | 58900 |
| 2025-12-26 | 42.33 | $43.10 | 21000 |
| 2025-12-24 | 42.26 | $43.11 | 35600 |
| 2025-12-23 | 42.17 | $43.03 | 47504 |
| 2025-12-22 | 42.05 | $42.84 | 55900 |
| 2025-12-19 | 41.93 | $42.62 | 49506 |
| 2025-12-18 | 41.80 | $42.27 | 57143 |
| 2025-12-17 | 41.71 | $42.04 | 63500 |
| 2025-12-16 | 41.63 | $42.35 | 60000 |
| 2025-12-15 | 41.56 | $42.70 | 73418 |
| 2025-12-12 | 41.50 | $42.43 | 45300 |
| 2025-12-11 | 41.45 | $42.65 | 37700 |
| 2025-12-10 | 41.42 | $42.39 | 71000 |
| 2025-12-09 | 41.38 | $41.82 | 68300 |
| 2025-12-08 | 41.37 | $41.97 | 50114 |
| 2025-12-05 | 41.32 | $42.10 | 70027 |
| 2025-12-04 | 41.25 | $42.05 | 64922 |
| 2025-12-03 | 41.20 | $41.91 | 69000 |
| 2025-12-02 | 41.14 | $41.71 | 81527 |
| 2025-12-01 | 41.11 | $41.70 | 52625 |
| 2025-11-28 | 41.08 | $41.85 | 14044 |
| 2025-11-26 | 41.06 | $41.67 | 53717 |
| 2025-11-25 | 41.04 | $41.22 | 78800 |
| 2025-11-24 | 41.06 | $40.64 | 55538 |
| 2025-11-21 | 41.13 | $40.52 | 62012 |
| 2025-11-20 | 41.18 | $39.95 | 59700 |
| 2025-11-19 | 41.27 | $40.44 | 63929 |
| 2025-11-18 | 41.30 | $40.52 | 48800 |
| 2025-11-17 | 41.34 | $40.93 | 96428 |
| 2025-11-14 | 41.37 | $41.46 | 39200 |
| 2025-11-13 | 41.35 | $41.51 | 26700 |
| 2025-11-12 | 41.34 | $42.01 | 35700 |
| 2025-11-11 | 41.30 | $41.70 | 37145 |
| 2025-11-10 | 41.27 | $41.47 | 46334 |
| 2025-11-07 | 41.24 | $41.03 | 80400 |
| 2025-11-06 | 41.21 | $40.76 | 59100 |
| 2025-11-05 | 41.23 | $40.98 | 57927 |
| 2025-11-04 | 41.25 | $40.74 | 46200 |
| 2025-11-03 | 41.28 | $41.17 | 58500 |
| 2025-10-31 | 41.31 | $41.11 | 30947 |
| 2025-10-30 | 41.33 | $41.27 | 47701 |
| 2025-10-29 | 41.33 | $41.35 | 38700 |
| 2025-10-28 | 41.32 | $41.73 | 56517 |
| 2025-10-27 | 41.29 | $41.92 | 89000 |
| 2025-10-24 | 41.23 | $41.63 | 42800 |
| 2025-10-23 | 41.18 | $41.58 | 77447 |
| 2025-10-22 | 41.12 | $41.15 | 46828 |
| 2025-10-21 | 41.09 | $41.22 | 45700 |
| 2025-10-20 | 41.08 | $41.51 | 19911 |
| 2025-10-17 | 41.07 | $41.17 | 32200 |
| 2025-10-16 | 41.06 | $41.27 | 58900 |
| 2025-10-15 | 41.06 | $41.26 | 29200 |
| 2025-10-14 | 41.04 | $41.07 | 71100 |
| 2025-10-13 | 41.05 | $40.78 | 51000 |
| 2025-10-10 | 41.08 | $40.50 | 39000 |
| 2025-10-09 | 41.11 | $41.09 | 83500 |
| 2025-10-08 | 41.12 | $41.45 | 65832 |
| 2025-10-07 | 41.09 | $41.33 | 58200 |
| 2025-10-06 | 41.06 | $41.71 | 50941 |
| 2025-10-03 | 41.01 | $41.58 | 43831 |
| 2025-10-02 | 40.96 | $41.31 | 37500 |
| 2025-10-01 | 40.91 | $41.22 | 55508 |
| 2025-09-30 | 40.85 | $40.95 | 48646 |
| 2025-09-29 | 40.80 | $40.84 | 44200 |
| 2025-09-26 | 40.77 | $40.61 | 63240 |
| 2025-09-25 | 40.77 | $40.33 | 85800 |
| 2025-09-24 | 40.77 | $40.69 | 153035 |
| 2025-09-23 | 40.76 | $40.98 | 56200 |
| 2025-09-22 | 40.73 | $41.18 | 27400 |
| 2025-09-19 | 40.72 | $41.02 | 39122 |
| 2025-09-18 | 40.69 | $41.20 | 66009 |
| 2025-09-17 | 40.65 | $41.05 | 57643 |
| 2025-09-16 | 40.63 | $41.26 | 59400 |
| 2025-09-15 | 40.59 | $41.39 | 30722 |
| 2025-09-12 | 40.54 | $41.09 | 58300 |
| 2025-09-11 | 40.50 | $41.19 | 79029 |
| 2025-09-10 | 40.46 | $40.79 | 46437 |
| 2025-09-09 | 40.43 | $40.81 | 72349 |
| 2025-09-08 | 40.38 | $40.80 | 67420 |
| 2025-09-05 | 40.33 | $40.55 | 43210 |
| 2025-09-04 | 40.29 | $40.30 | 38500 |
| 2025-09-03 | 40.25 | $40.01 | 31700 |
| 2025-09-02 | 40.22 | $39.88 | 138242 |
| 2025-08-29 | 40.18 | $40.30 | 22937 |
| 2025-08-28 | 40.10 | $40.55 | 36235 |
| 2025-08-27 | 40.01 | $40.39 | 44200 |
| 2025-08-26 | 39.94 | $40.45 | 80200 |
| 2025-08-25 | 39.88 | $40.42 | 45549 |
| 2025-08-22 | 39.83 | $40.89 | 69600 |
| 2025-08-21 | 39.79 | $40.40 | 98223 |
| 2025-08-20 | 39.77 | $40.57 | 33000 |
| 2025-08-19 | 39.75 | $40.48 | 38715 |
| 2025-08-18 | 39.70 | $40.48 | 29500 |
| 2025-08-15 | 39.64 | $40.46 | 16848 |
| 2025-08-14 | 39.57 | $40.34 | 31400 |
| 2025-08-13 | 39.50 | $40.38 | 61606 |
| 2025-08-12 | 39.43 | $40.17 | 99000 |
| 2025-08-11 | 39.37 | $39.74 | 68800 |
| 2025-08-08 | 39.35 | $39.92 | 56700 |
| 2025-08-07 | 39.31 | $39.76 | 51822 |
| 2025-08-06 | 39.31 | $39.50 | 62203 |
| 2025-08-05 | 39.31 | $39.25 | 45024 |
| 2025-08-04 | 39.31 | $39.21 | 97309 |
| 2025-08-01 | 39.31 | $38.73 | 57400 |
| 2025-07-31 | 39.35 | $38.69 | 25839 |
| 2025-07-30 | 39.38 | $38.97 | 48000 |
| 2025-07-29 | 39.40 | $39.33 | 41944 |
| 2025-07-28 | 39.41 | $39.37 | 34816 |
| 2025-07-25 | 39.40 | $39.97 | 43213 |
| 2025-07-24 | 39.35 | $40.04 | 40500 |
| 2025-07-23 | 39.28 | $40.29 | 91000 |
| 2025-07-22 | 39.19 | $39.43 | 92929 |
| 2025-07-21 | 39.16 | $39.20 | 32200 |
| 2025-07-18 | 39.12 | $39.02 | 38435 |
| 2025-07-17 | 39.10 | $39.10 | 31600 |
| 2025-07-16 | 39.08 | $38.98 | 35000 |
| 2025-07-15 | 39.09 | $38.86 | 75211 |
| 2025-07-14 | 39.09 | $39.29 | 85500 |
| 2025-07-11 | 39.10 | $39.24 | 87845 |
| 2025-07-10 | 39.09 | $39.64 | 30300 |
| 2025-07-09 | 39.07 | $39.62 | 44718 |
| 2025-07-08 | 39.04 | $39.31 | 51500 |
| 2025-07-07 | 39.03 | $39.11 | 33700 |
| 2025-07-03 | 39.03 | $39.44 | 54049 |
| 2025-07-02 | 39.01 | $39.44 | 42100 |
| 2025-07-01 | 38.98 | $39.34 | 206600 |
| 2025-06-30 | 38.97 | $39.41 | 36600 |
| 2025-06-27 | 38.93 | $39.30 | 40704 |
| 2025-06-26 | 38.90 | $38.98 | 62325 |
| 2025-06-25 | 38.88 | $38.52 | 93529 |
| 2025-06-24 | 38.89 | $38.64 | 47925 |
| 2025-06-23 | 38.88 | $38.76 | 39500 |
| 2025-06-20 | 38.85 | $38.37 | 31600 |
| 2025-06-18 | 38.84 | $38.73 | 62900 |
| 2025-06-17 | 38.82 | $38.59 | 71200 |
| 2025-06-16 | 38.80 | $39.11 | 30900 |
| 2025-06-13 | 38.74 | $38.97 | 43800 |
| 2025-06-12 | 38.68 | $39.42 | 24009 |
| 2025-06-11 | 38.57 | $39.16 | 23900 |
| 2025-06-10 | 38.48 | $39.16 | 73416 |
| 2025-06-09 | 38.39 | $39.13 | 55000 |
| 2025-06-06 | 38.30 | $39.10 | 103000 |
| 2025-06-05 | 38.20 | $39.03 | 50043 |
| 2025-06-04 | 38.11 | $39.05 | 73800 |
| 2025-06-03 | 38.02 | $38.80 | 134226 |
| 2025-06-02 | 37.94 | $39.14 | 66400 |
| 2025-05-30 | 37.85 | $38.72 | 20445 |
| 2025-05-29 | 37.74 | $38.64 | 34300 |
| 2025-05-28 | 37.64 | $38.48 | 147500 |
| 2025-05-27 | 37.55 | $38.84 | 50626 |
| 2025-05-23 | 37.44 | $38.33 | 31300 |
| 2025-05-22 | 37.34 | $38.18 | 28035 |
| 2025-05-21 | 37.24 | $38.19 | 51200 |
| 2025-05-20 | 37.11 | $38.40 | 56230 |
| 2025-05-19 | 36.98 | $38.16 | 28107 |
| 2025-05-16 | 36.82 | $37.82 | 40700 |
| 2025-05-15 | 36.69 | $37.75 | 63748 |
| 2025-05-14 | 36.54 | $37.32 | 41541 |
| 2025-05-13 | 36.43 | $37.43 | 54604 |
| 2025-05-12 | 36.29 | $37.34 | 38600 |
| 2025-05-09 | 36.13 | $37.28 | 45400 |
| 2025-05-08 | 35.94 | $37.11 | 33942 |
| 2025-05-07 | 35.78 | $37.12 | 47600 |
| 2025-05-06 | 35.50 | $37.29 | 50900 |
| 2025-05-05 | 35.22 | $37.28 | 56936 |
| 2025-05-02 | 34.97 | $37.22 | 109239 |
| 2025-05-01 | 34.83 | $36.58 | 22834 |
| 2025-04-30 | 34.76 | $36.70 | 56227 |
| 2025-04-29 | 34.68 | $36.70 | 57327 |
| 2025-04-28 | 34.59 | $36.58 | 54624 |
| 2025-04-25 | 34.52 | $36.30 | 47100 |
| 2025-04-24 | 34.48 | $36.15 | 28341 |
| 2025-04-23 | 34.45 | $35.70 | 32515 |
| 2025-04-22 | 34.46 | $35.69 | 56601 |
| 2025-04-21 | 34.47 | $35.04 | 87122 |
| 2025-04-17 | 34.50 | $35.19 | 42100 |
| 2025-04-16 | 34.55 | $34.85 | 54917 |
| 2025-04-15 | 34.62 | $34.96 | 66500 |
| 2025-04-14 | 34.68 | $34.67 | 62138 |
| 2025-04-11 | 34.75 | $34.25 | 69900 |
| 2025-04-10 | 34.83 | $33.43 | 112900 |
| 2025-04-09 | 34.91 | $33.80 | 89710 |
| 2025-04-08 | 35.00 | $31.65 | 209700 |
| 2025-04-07 | 35.18 | $31.61 | 510503 |
| 2025-04-04 | 35.36 | $32.30 | 110033 |
| 2025-04-03 | 35.56 | $34.52 | 106100 |
| 2025-04-02 | 35.62 | $35.14 | 53700 |
| 2025-04-01 | 35.67 | $35.01 | 31415 |
| 2025-03-31 | 35.68 | $34.89 | 39300 |
| 2025-03-28 | 35.70 | $35.22 | 78746 |
| 2025-03-27 | 35.69 | $35.54 | 30400 |
| 2025-03-26 | 35.66 | $35.51 | 88200 |
| 2025-03-25 | 35.65 | $35.94 | 53005 |
| 2025-03-24 | 35.62 | $35.82 | 28400 |
| 2025-03-21 | 35.58 | $35.77 | 45030 |
| 2025-03-20 | 35.55 | $36.02 | 85800 |
| 2025-03-19 | 35.51 | $36.27 | 46511 |
| 2025-03-18 | 35.46 | $36.17 | 39800 |
| 2025-03-17 | 35.42 | $36.16 | 53900 |
| 2025-03-14 | 35.38 | $35.79 | 55800 |
| 2025-03-13 | 35.35 | $35.15 | 159929 |
| 2025-03-12 | 35.34 | $35.45 | 48842 |
| 2025-03-11 | 35.31 | $35.23 | 36837 |
| 2025-03-10 | 35.28 | $35.36 | 53200 |
| 2025-03-07 | 35.23 | $36.19 | 27248 |
| 2025-03-06 | 35.16 | $35.77 | 27111 |
| 2025-03-05 | 35.10 | $36.11 | 19619 |
| 2025-03-04 | 35.00 | $35.25 | 101600 |
| 2025-03-03 | 34.93 | $35.29 | 51600 |
| 2025-02-28 | 34.88 | $34.99 | 45506 |
| 2025-02-27 | 34.86 | $34.93 | 31437 |
| 2025-02-26 | 34.82 | $35.34 | 32100 |
| 2025-02-25 | 34.77 | $35.29 | 45600 |
| 2025-02-24 | 34.71 | $35.07 | 70428 |
| 2025-02-21 | 34.67 | $35.08 | 52400 |
| 2025-02-20 | 34.62 | $35.32 | 50319 |
| 2025-02-19 | 34.55 | $35.19 | 52336 |
| 2025-02-18 | 34.48 | $35.52 | 50400 |
| 2025-02-14 | 34.36 | $35.29 | 34602 |
| 2025-02-13 | 34.25 | $35.27 | 43024 |
| 2025-02-12 | 34.13 | $34.89 | 90100 |
| 2025-02-11 | 34.01 | $34.78 | 28737 |
| 2025-02-10 | 33.90 | $34.63 | 28804 |
| 2025-02-07 | 33.79 | $34.40 | 20343 |
| 2025-02-06 | 33.72 | $34.75 | 95922 |
| 2025-02-05 | 33.63 | $34.57 | 26300 |
| 2025-02-04 | 33.56 | $34.22 | 34300 |
| 2025-02-03 | 33.49 | $33.85 | 55900 |
| 2025-01-31 | 33.44 | $34.23 | 95515 |
| 2025-01-30 | 33.37 | $34.55 | 52700 |
| 2025-01-29 | 33.29 | $34.25 | 85121 |
| 2025-01-28 | 33.23 | $34.18 | 49115 |
| 2025-01-27 | 33.18 | $34.23 | 105518 |
| 2025-01-24 | 33.12 | $34.23 | 35800 |
| 2025-01-23 | 33.05 | $34.08 | 55107 |
| 2025-01-22 | 32.98 | $33.82 | 79212 |
| 2025-01-21 | 32.93 | $33.88 | 89400 |
| 2025-01-17 | 32.87 | $33.15 | 64500 |
| 2025-01-16 | 32.90 | $33.08 | 90636 |
| 2025-01-15 | 32.94 | $32.88 | 133600 |
| 2025-01-14 | 33.00 | $32.52 | 182600 |
| 2025-01-13 | 33.07 | $32.40 | 134243 |
| 2025-01-10 | 33.17 | $32.48 | 61801 |
| 2025-01-08 | 33.26 | $32.95 | 45700 |
| 2025-01-07 | 33.34 | $33.05 | 71301 |
| 2025-01-06 | 33.41 | $33.17 | 44600 |
| 2025-01-03 | 33.48 | $32.91 | 47916 |
| 2025-01-02 | 33.55 | $32.77 | 118708 |
| 2024-12-31 | 33.63 | $32.85 | 83200 |
| 2024-12-30 | 33.69 | $32.87 | 237900 |
| 2024-12-27 | 33.75 | $33.11 | 86900 |
| 2024-12-26 | 33.78 | $33.13 | 74833 |
| 2024-12-24 | 33.79 | $33.03 | 69000 |
| 2024-12-23 | 33.82 | $32.85 | 353249 |
| 2024-12-20 | 33.85 | $32.76 | 116238 |
| 2024-12-19 | 33.88 | $32.75 | 126000 |
| 2024-12-18 | 33.90 | $32.76 | 106700 |
| 2024-12-17 | 33.93 | $33.62 | 48849 |
| 2024-12-16 | 33.91 | $33.95 | 44200 |
| 2024-12-13 | 33.87 | $33.99 | 14827 |
| 2024-12-12 | 33.84 | $34.06 | 49344 |
| 2024-12-11 | 33.80 | $34.43 | 61013 |
| 2024-12-10 | 33.75 | $34.19 | 56912 |
| 2024-12-09 | 33.74 | $34.50 | 44835 |
| 2024-12-06 | 33.73 | $34.56 | 47837 |
| 2024-12-05 | 33.72 | $34.54 | 94000 |
| 2024-12-04 | 33.68 | $34.34 | 74800 |
| 2024-12-03 | 33.67 | $34.31 | 66828 |
| 2024-12-02 | 33.65 | $34.10 | 36912 |
| 2024-11-29 | 33.65 | $34.01 | 32220 |
| 2024-11-27 | 33.64 | $33.67 | 59400 |
| 2024-11-26 | 33.66 | $33.41 | 217700 |
| 2024-11-25 | 33.70 | $33.58 | 204600 |
| 2024-11-22 | 33.74 | $33.45 | 119100 |
| 2024-11-21 | 33.78 | $33.29 | 65225 |
| 2024-11-20 | 33.82 | $33.21 | 97900 |
| 2024-11-19 | 33.88 | $33.33 | 60006 |
| 2024-11-18 | 33.94 | $33.35 | 103700 |
| 2024-11-15 | 34.00 | $33.13 | 65023 |
| 2024-11-14 | 34.09 | $33.33 | 73144 |
| 2024-11-13 | 34.17 | $33.30 | 97400 |
| 2024-11-12 | 34.24 | $33.41 | 49500 |
| 2024-11-11 | 34.31 | $34.02 | 52600 |
| 2024-11-08 | 34.37 | $34.24 | 64400 |
| 2024-11-07 | 34.42 | $34.34 | 47300 |
| 2024-11-06 | 34.44 | $33.75 | 41000 |
| 2024-11-05 | 34.50 | $34.26 | 32840 |
| 2024-11-04 | 34.54 | $33.89 | 68900 |
| 2024-11-01 | 34.58 | $33.93 | 48232 |
| 2024-10-31 | 34.65 | $33.86 | 41730 |
| 2024-10-30 | 34.71 | $34.13 | 34700 |
| 2024-10-29 | 34.77 | $34.20 | 34915 |
| 2024-10-28 | 34.83 | $34.41 | 38000 |
| 2024-10-25 | 34.89 | $34.14 | 29021 |
| 2024-10-24 | 34.98 | $34.22 | 89900 |
| 2024-10-23 | 35.07 | $34.35 | 52317 |
| 2024-10-22 | 35.12 | $34.44 | 72700 |
| 2024-10-21 | 35.18 | $34.63 | 46100 |
| 2024-10-18 | 35.21 | $35.01 | 51616 |
| 2024-10-17 | 35.22 | $34.83 | 88000 |
| 2024-10-16 | 35.25 | $34.80 | 51611 |
| 2024-10-15 | 35.26 | $34.76 | 67717 |
| 2024-10-14 | 35.27 | $35.27 | 15446 |
| 2024-10-11 | 35.26 | $35.10 | 41519 |
| 2024-10-10 | 35.25 | $34.85 | 67515 |
| 2024-10-09 | 35.26 | $34.98 | 66600 |
| 2024-10-08 | 35.23 | $34.90 | 32026 |
| 2024-10-07 | 35.21 | $34.85 | 34500 |
| 2024-10-04 | 35.18 | $35.27 | 42400 |
| 2024-10-03 | 35.13 | $35.04 | 54000 |
| 2024-10-02 | 35.11 | $35.26 | 188400 |
| 2024-10-01 | 35.08 | $35.39 | 63200 |
| 2024-09-30 | 35.05 | $35.74 | 35600 |
| 2024-09-27 | 35.03 | $35.81 | 49200 |
| 2024-09-26 | 35.00 | $36.08 | 39800 |
| 2024-09-25 | 34.96 | $35.40 | 70334 |
| 2024-09-24 | 34.95 | $35.54 | 55633 |
| 2024-09-23 | 34.93 | $35.38 | 38900 |
| 2024-09-20 | 34.92 | $35.13 | 44940 |
| 2024-09-19 | 34.90 | $35.51 | 209000 |
| 2024-09-18 | 34.86 | $34.89 | 88000 |
| 2024-09-17 | 34.85 | $34.98 | 89941 |
| 2024-09-16 | 34.83 | $35.16 | 27018 |
| 2024-09-13 | 34.78 | $34.90 | 28000 |
| 2024-09-12 | 34.74 | $34.89 | 22800 |
| 2024-09-11 | 34.68 | $34.49 | 47612 |
| 2024-09-10 | 34.63 | $34.41 | 42600 |
| 2024-09-09 | 34.56 | $34.41 | 46131 |
| 2024-09-06 | 34.49 | $34.14 | 40410 |
| 2024-09-05 | 34.42 | $34.70 | 88300 |
| 2024-09-04 | 34.30 | $34.74 | 42000 |
| 2024-09-03 | 34.17 | $34.73 | 30600 |
| 2024-08-30 | 34.03 | $35.32 | 59131 |
| 2024-08-29 | 33.89 | $35.23 | 38700 |
| 2024-08-28 | 33.80 | $35.19 | 34600 |
| 2024-08-27 | 33.74 | $35.26 | 17000 |
| 2024-08-26 | 33.66 | $35.07 | 38700 |
| 2024-08-23 | 33.59 | $35.25 | 20100 |
| 2024-08-22 | 33.51 | $34.72 | 37003 |
| 2024-08-21 | 33.43 | $34.79 | 37538 |
| 2024-08-20 | 33.36 | $34.55 | 90820 |
| 2024-08-19 | 33.33 | $34.60 | 50100 |
| 2024-08-16 | 33.29 | $34.19 | 51600 |
| 2024-08-15 | 33.26 | $34.07 | 73320 |
| 2024-08-14 | 33.25 | $33.65 | 38500 |
| 2024-08-13 | 33.28 | $33.50 | 44900 |
| 2024-08-12 | 33.32 | $33.11 | 64227 |
| 2024-08-09 | 33.37 | $32.98 | 67400 |
| 2024-08-08 | 33.44 | $32.80 | 62012 |
| 2024-08-07 | 33.50 | $32.17 | 30900 |
| 2024-08-06 | 33.58 | $32.16 | 202500 |
| 2024-08-05 | 33.65 | $31.94 | 107400 |
| 2024-08-02 | 33.73 | $32.64 | 60016 |
| 2024-08-01 | 33.78 | $33.27 | 53500 |
| 2024-07-31 | 33.78 | $34.09 | 36220 |
| 2024-07-30 | 33.73 | $33.69 | 38100 |
| 2024-07-29 | 33.69 | $33.54 | 49700 |
| 2024-07-26 | 33.66 | $33.65 | 40200 |
| 2024-07-25 | 33.63 | $33.24 | 35700 |
| 2024-07-24 | 33.62 | $33.40 | 23500 |
| 2024-07-23 | 33.60 | $33.82 | 104600 |
| 2024-07-22 | 33.57 | $33.97 | 38200 |
| 2024-07-19 | 33.52 | $33.60 | 14338 |
| 2024-07-18 | 33.49 | $33.80 | 47932 |
| 2024-07-17 | 33.45 | $34.17 | 58500 |
| 2024-07-16 | 33.41 | $34.35 | 53400 |
| 2024-07-15 | 33.35 | $34.08 | 44100 |
| 2024-07-12 | 33.33 | $34.34 | 30100 |
| 2024-07-11 | 33.31 | $34.04 | 34820 |
| 2024-07-10 | 33.29 | $33.88 | 66600 |
| 2024-07-09 | 33.29 | $33.43 | 29800 |
| 2024-07-08 | 33.32 | $33.53 | 30643 |
| 2024-07-05 | 33.36 | $33.62 | 44300 |
| 2024-07-03 | 33.39 | $33.39 | 26300 |
| 2024-07-02 | 33.43 | $33.04 | 76000 |
| 2024-07-01 | 33.49 | $33.00 | 69021 |
| 2024-06-28 | 33.54 | $32.94 | 33737 |
| 2024-06-27 | 33.58 | $33.00 | 54700 |
| 2024-06-26 | 33.60 | $32.91 | 95600 |
| 2024-06-25 | 33.65 | $33.16 | 67110 |
| 2024-06-24 | 33.69 | $33.21 | 33035 |
| 2024-06-21 | 33.71 | $32.85 | 33832 |
| 2024-06-20 | 33.76 | $33.06 | 136220 |
| 2024-06-18 | 33.82 | $33.02 | 40100 |
| 2024-06-17 | 33.88 | $33.33 | 38500 |
| 2024-06-14 | 33.92 | $33.21 | 52304 |
| 2024-06-13 | 33.96 | $33.56 | 35716 |
| 2024-06-12 | 34.00 | $34.03 | 37700 |
| 2024-06-11 | 33.99 | $33.62 | 29100 |
| 2024-06-10 | 34.00 | $33.97 | 27938 |
| 2024-06-07 | 33.98 | $33.94 | 9200 |
| 2024-06-06 | 33.97 | $34.40 | 40900 |
| 2024-06-05 | 33.92 | $34.20 | 61818 |
| 2024-06-04 | 33.88 | $34.13 | 65400 |
| 2024-06-03 | 33.84 | $34.21 | 36221 |
| 2024-05-31 | 33.79 | $34.02 | 25943 |
| 2024-05-30 | 33.72 | $33.72 | 53010 |
| 2024-05-29 | 33.66 | $33.36 | 31100 |
| 2024-05-28 | 33.61 | $33.96 | 22900 |
| 2024-05-24 | 33.56 | $34.01 | 72300 |
| 2024-05-23 | 33.49 | $33.68 | 20500 |
| 2024-05-22 | 33.43 | $33.84 | 43128 |
| 2024-05-21 | 33.36 | $34.14 | 36338 |
| 2024-05-20 | 33.29 | $34.19 | 16200 |
| 2024-05-17 | 33.20 | $34.19 | 34400 |
| 2024-05-16 | 33.10 | $34.10 | 22114 |
| 2024-05-15 | 33.00 | $34.22 | 14600 |
| 2024-05-14 | 32.89 | $33.95 | 42400 |
| 2024-05-13 | 32.80 | $33.68 | 49600 |
| 2024-05-10 | 32.74 | $33.68 | 25800 |
| 2024-05-09 | 32.68 | $33.67 | 20200 |
| 2024-05-08 | 32.65 | $33.39 | 28500 |
| 2024-05-07 | 32.63 | $33.43 | 51740 |
| 2024-05-06 | 32.63 | $33.37 | 32400 |
| 2024-05-03 | 32.64 | $33.12 | 21600 |
| 2024-05-02 | 32.65 | $32.78 | 31908 |
| 2024-05-01 | 32.67 | $32.35 | 53416 |
| 2024-04-30 | 32.72 | $32.45 | 68300 |
| 2024-04-29 | 32.76 | $32.86 | 53600 |
| 2024-04-26 | 32.79 | $32.69 | 39100 |
| 2024-04-25 | 32.84 | $32.42 | 16622 |
| 2024-04-24 | 32.91 | $32.59 | 18400 |
| 2024-04-23 | 32.96 | $32.76 | 26641 |
| 2024-04-22 | 32.99 | $32.37 | 43004 |
| 2024-04-19 | 33.05 | $32.05 | 31101 |
| 2024-04-18 | 33.13 | $32.10 | 32113 |
| 2024-04-17 | 33.21 | $32.15 | 103329 |
| 2024-04-16 | 33.27 | $32.08 | 47819 |
| 2024-04-15 | 33.34 | $32.44 | 49500 |
| 2024-04-12 | 33.38 | $32.50 | 39600 |
| 2024-04-11 | 33.42 | $33.05 | 18300 |
| 2024-04-10 | 33.45 | $32.97 | 47835 |
| 2024-04-09 | 33.48 | $33.49 | 23800 |
| 2024-04-08 | 33.47 | $33.49 | 70400 |
| 2024-04-05 | 33.47 | $33.32 | 51500 |
| 2024-04-04 | 33.48 | $33.17 | 47904 |
| 2024-04-03 | 33.48 | $33.43 | 74600 |
| 2024-04-02 | 33.45 | $33.23 | 76500 |
| 2024-04-01 | 33.43 | $33.58 | 45632 |
| 2024-03-28 | 33.41 | $33.67 | 46311 |
| 2024-03-27 | 33.36 | $33.79 | 57700 |
| 2024-03-26 | 33.29 | $33.55 | 79710 |
| 2024-03-25 | 33.25 | $33.46 | 52700 |
| 2024-03-22 | 33.21 | $33.56 | 93209 |
| 2024-03-21 | 33.17 | $33.65 | 37820 |
| 2024-03-20 | 33.11 | $33.70 | 39500 |
| 2024-03-19 | 33.05 | $33.34 | 46728 |
| 2024-03-18 | 32.99 | $33.35 | 32900 |
| 2024-03-15 | 32.93 | $33.32 | 92000 |
| 2024-03-14 | 32.87 | $33.32 | 327328 |
| 2024-03-13 | 32.78 | $33.57 | 74800 |
| 2024-03-12 | 32.67 | $33.60 | 44200 |
| 2024-03-11 | 32.58 | $33.29 | 53124 |
| 2024-03-08 | 32.51 | $33.44 | 56110 |
| 2024-03-07 | 32.43 | $33.58 | 88100 |
| 2024-03-06 | 32.33 | $33.22 | 68300 |
| 2024-03-05 | 32.26 | $32.80 | 61300 |
| 2024-03-04 | 32.20 | $32.90 | 39104 |
| 2024-03-01 | 32.14 | $32.99 | 33530 |
| 2024-02-29 | 32.09 | $32.69 | 58544 |
| 2024-02-28 | 32.05 | $32.51 | 36403 |
| 2024-02-27 | 32.02 | $32.69 | 24700 |
| 2024-02-26 | 31.98 | $32.68 | 55300 |
| 2024-02-23 | 31.93 | $32.66 | 53316 |
| 2024-02-22 | 31.88 | $32.62 | 33332 |
| 2024-02-21 | 31.83 | $32.38 | 37300 |
| 2024-02-20 | 31.78 | $32.19 | 48800 |
| 2024-02-16 | 31.74 | $32.13 | 23200 |
| 2024-02-15 | 31.70 | $32.06 | 80526 |
| 2024-02-14 | 31.65 | $31.67 | 46500 |
| 2024-02-13 | 31.62 | $31.30 | 30400 |
| 2024-02-12 | 31.61 | $31.86 | 47800 |
| 2024-02-09 | 31.61 | $31.87 | 75700 |
| 2024-02-08 | 31.60 | $31.70 | 39222 |
| 2024-02-07 | 31.60 | $31.71 | 95900 |
| 2024-02-06 | 31.59 | $31.77 | 25600 |
| 2024-02-05 | 31.59 | $31.53 | 94200 |
| 2024-02-02 | 31.58 | $31.80 | 23015 |
| 2024-02-01 | 31.56 | $32.05 | 31702 |
| 2024-01-31 | 31.52 | $31.76 | 15400 |
| 2024-01-30 | 31.52 | $31.89 | 54600 |
| 2024-01-29 | 31.52 | $31.93 | 63400 |
| 2024-01-26 | 31.53 | $31.81 | 60424 |
| 2024-01-25 | 31.54 | $31.65 | 41916 |
| 2024-01-24 | 31.55 | $31.56 | 37500 |
| 2024-01-23 | 31.56 | $31.34 | 25747 |
| 2024-01-22 | 31.58 | $31.42 | 30600 |
| 2024-01-19 | 31.56 | $31.26 | 25842 |
| 2024-01-18 | 31.58 | $31.18 | 46120 |
| 2024-01-17 | 31.59 | $30.91 | 31525 |
| 2024-01-16 | 31.60 | $31.21 | 32800 |
| 2024-01-12 | 31.62 | $31.79 | 25100 |
| 2024-01-11 | 31.59 | $31.66 | 37620 |
| 2024-01-10 | 31.54 | $31.71 | 39708 |
| 2024-01-09 | 31.49 | $31.55 | 74221 |
| 2024-01-08 | 31.45 | $31.74 | 35649 |
| 2024-01-05 | 31.39 | $31.39 | 27604 |
| 2024-01-04 | 31.34 | $31.37 | 43842 |
| 2024-01-03 | 31.29 | $31.30 | 32710 |
| 2024-01-02 | 31.25 | $31.65 | 54400 |
| 2023-12-29 | 31.20 | $32.03 | 36900 |
| 2023-12-28 | 31.11 | $32.02 | 89047 |
| 2023-12-27 | 31.03 | $32.10 | 73700 |
| 2023-12-26 | 30.93 | $31.86 | 66521 |
| 2023-12-22 | 30.85 | $31.73 | 111500 |
| 2023-12-21 | 30.78 | $31.66 | 91121 |
| 2023-12-20 | 30.70 | $31.17 | 54723 |
| 2023-12-19 | 30.63 | $31.48 | 194700 |
| 2023-12-18 | 30.56 | $31.37 | 178900 |
| 2023-12-15 | 30.49 | $31.25 | 87700 |
| 2023-12-14 | 30.40 | $31.60 | 61100 |
| 2023-12-13 | 30.31 | $31.17 | 37909 |
| 2023-12-12 | 30.23 | $30.70 | 38000 |
| 2023-12-11 | 30.14 | $30.72 | 35920 |
| 2023-12-08 | 30.04 | $30.62 | 45103 |
| 2023-12-07 | 29.94 | $30.61 | 14600 |
| 2023-12-06 | 29.84 | $30.47 | 51911 |
| 2023-12-05 | 29.75 | $30.31 | 38146 |
| 2023-12-04 | 29.68 | $30.44 | 63132 |
| 2023-12-01 | 29.60 | $30.66 | 40100 |
| 2023-11-30 | 29.49 | $30.34 | 67500 |
| 2023-11-29 | 29.37 | $30.35 | 40900 |
| 2023-11-28 | 29.23 | $30.18 | 33247 |
| 2023-11-27 | 29.10 | $30.18 | 37530 |
| 2023-11-24 | 28.95 | $30.24 | 15700 |
| 2023-11-22 | 28.80 | $30.04 | 61200 |
| 2023-11-21 | 28.67 | $29.91 | 99100 |
| 2023-11-20 | 28.56 | $30.06 | 76705 |
| 2023-11-17 | 28.44 | $29.93 | 51000 |
| 2023-11-16 | 28.32 | $29.54 | 74836 |
| 2023-11-15 | 28.23 | $29.69 | 94500 |
| 2023-11-14 | 28.15 | $29.66 | 68623 |
| 2023-11-13 | 28.09 | $28.81 | 19839 |
| 2023-11-10 | 28.07 | $28.79 | 88407 |
| 2023-11-09 | 28.05 | $28.66 | 55200 |
| 2023-11-08 | 28.04 | $28.59 | 50705 |
| 2023-11-07 | 28.06 | $28.65 | 72033 |
| 2023-11-06 | 28.07 | $28.78 | 43700 |
| 2023-11-03 | 28.05 | $28.94 | 22700 |
| 2023-11-02 | 28.03 | $28.48 | 53426 |
| 2023-11-01 | 28.01 | $27.88 | 94500 |
| 2023-10-31 | 28.02 | $27.67 | 43436 |
| 2023-10-30 | 28.03 | $27.54 | 38223 |
| 2023-10-27 | 28.06 | $27.18 | 27416 |
| 2023-10-26 | 28.14 | $27.25 | 38800 |
| 2023-10-25 | 28.21 | $27.44 | 39230 |
| 2023-10-24 | 28.27 | $27.71 | 37236 |
| 2023-10-23 | 28.31 | $27.60 | 78705 |
| 2023-10-20 | 28.38 | $27.50 | 138100 |
| 2023-10-19 | 28.46 | $27.79 | 91130 |
| 2023-10-18 | 28.53 | $28.01 | 86929 |
| 2023-10-17 | 28.60 | $28.43 | 34100 |
| 2023-10-16 | 28.66 | $28.50 | 45400 |
| 2023-10-13 | 28.73 | $28.32 | 20203 |
| 2023-10-12 | 28.81 | $28.62 | 29600 |
| 2023-10-11 | 28.88 | $28.90 | 51713 |
| 2023-10-10 | 28.91 | $28.80 | 34635 |
| 2023-10-09 | 28.96 | $28.35 | 20723 |
| 2023-10-06 | 29.04 | $28.54 | 52617 |
| 2023-10-05 | 29.09 | $28.21 | 53400 |
| 2023-10-04 | 29.17 | $27.96 | 495400 |
| 2023-10-03 | 29.26 | $27.91 | 58734 |
| 2023-10-02 | 29.36 | $28.25 | 48244 |
| 2023-09-29 | 29.45 | $28.71 | 38229 |
| 2023-09-28 | 29.52 | $28.73 | 33300 |
| 2023-09-27 | 29.60 | $28.54 | 43800 |
| 2023-09-26 | 29.68 | $28.59 | 38900 |
| 2023-09-25 | 29.75 | $28.94 | 38300 |
| 2023-09-22 | 29.78 | $29.16 | 23525 |
| 2023-09-21 | 29.79 | $29.06 | 61700 |
| 2023-09-20 | 29.82 | $29.53 | 55200 |
| 2023-09-19 | 29.82 | $29.63 | 20107 |
| 2023-09-18 | 29.81 | $29.80 | 33400 |
| 2023-09-15 | 29.79 | $29.99 | 46400 |
| 2023-09-14 | 29.77 | $29.98 | 18438 |
| 2023-09-13 | 29.75 | $29.61 | 69500 |
| 2023-09-12 | 29.77 | $29.76 | 28011 |
| 2023-09-11 | 29.79 | $29.96 | 29800 |
| 2023-09-08 | 29.81 | $29.57 | 20249 |
| 2023-09-07 | 29.86 | $29.69 | 47800 |
| 2023-09-06 | 29.90 | $29.79 | 76135 |
| 2023-09-05 | 29.93 | $29.89 | 20528 |
| 2023-09-01 | 29.97 | $30.16 | 53000 |
| 2023-08-31 | 29.98 | $30.11 | 25400 |
| 2023-08-30 | 29.99 | $30.23 | 32200 |
| 2023-08-29 | 30.00 | $30.24 | 42408 |
| 2023-08-28 | 30.03 | $29.81 | 24600 |
| 2023-08-25 | 30.11 | $29.53 | 22200 |
| 2023-08-24 | 30.19 | $29.36 | 114500 |
| 2023-08-23 | 30.28 | $29.79 | 72647 |
| 2023-08-22 | 30.35 | $29.49 | 28000 |
| 2023-08-21 | 30.43 | $29.49 | 31500 |
| 2023-08-18 | 30.51 | $29.40 | 43500 |
| 2023-08-17 | 30.60 | $29.50 | 38000 |
| 2023-08-16 | 30.68 | $29.70 | 17900 |
| 2023-08-15 | 30.76 | $29.90 | 41200 |
| 2023-08-14 | 30.83 | $30.22 | 15000 |
| 2023-08-11 | 30.87 | $30.33 | 23722 |
| 2023-08-10 | 30.91 | $30.58 | 35002 |
| 2023-08-09 | 30.95 | $30.51 | 21600 |
| 2023-08-08 | 30.96 | $30.45 | 22200 |
| 2023-08-07 | 30.96 | $30.68 | 32742 |
| 2023-08-04 | 30.92 | $30.37 | 21644 |
| 2023-08-03 | 30.90 | $30.25 | 16513 |
| 2023-08-02 | 30.86 | $30.37 | 36100 |
| 2023-08-01 | 30.85 | $30.92 | 20648 |
| 2023-07-31 | 30.83 | $31.27 | 25005 |
| 2023-07-28 | 30.79 | $31.27 | 28100 |
| 2023-07-27 | 30.73 | $31.06 | 19107 |
| 2023-07-26 | 30.68 | $31.22 | 44911 |
| 2023-07-25 | 30.62 | $31.16 | 37000 |
| 2023-07-24 | 30.55 | $31.06 | 15844 |
| 2023-07-21 | 30.49 | $31.09 | 12018 |
| 2023-07-20 | 30.45 | $31.09 | 39828 |
| 2023-07-19 | 30.41 | $31.35 | 57646 |
| 2023-07-18 | 30.38 | $31.30 | 37900 |
| 2023-07-17 | 30.37 | $31.09 | 27639 |
| 2023-07-14 | 30.37 | $31.12 | 47838 |
| 2023-07-13 | 30.36 | $31.31 | 35900 |
| 2023-07-12 | 30.33 | $30.84 | 46145 |
| 2023-07-11 | 30.32 | $30.28 | 24432 |
| 2023-07-10 | 30.32 | $30.00 | 31000 |
| 2023-07-07 | 30.34 | $29.88 | 13447 |
| 2023-07-06 | 30.36 | $29.59 | 46825 |
| 2023-07-05 | 30.40 | $30.11 | 70525 |
| 2023-07-03 | 30.40 | $30.46 | 5646 |
| 2023-06-30 | 30.40 | $30.45 | 26849 |
| 2023-06-29 | 30.37 | $30.08 | 31200 |
| 2023-06-28 | 30.35 | $30.09 | 44739 |
| 2023-06-27 | 30.33 | $30.09 | 56300 |
| 2023-06-26 | 30.33 | $29.81 | 26945 |
| 2023-06-23 | 30.33 | $29.78 | 39000 |
| 2023-06-22 | 30.33 | $30.21 | 19700 |
| 2023-06-21 | 30.33 | $30.39 | 68300 |
| 2023-06-20 | 30.36 | $30.69 | 36600 |
| 2023-06-16 | 30.36 | $31.07 | 21300 |
| 2023-06-15 | 30.34 | $31.13 | 30900 |
| 2023-06-14 | 30.32 | $30.90 | 22447 |
| 2023-06-13 | 30.30 | $30.82 | 159436 |
| 2023-06-12 | 30.30 | $30.54 | 25400 |
| 2023-06-09 | 30.31 | $30.38 | 12334 |
| 2023-06-08 | 30.33 | $30.40 | 41533 |
| 2023-06-07 | 30.35 | $30.16 | 64148 |
| 2023-06-06 | 30.39 | $30.42 | 89300 |
| 2023-06-05 | 30.41 | $30.19 | 41378 |
| 2023-06-02 | 30.45 | $30.37 | 60800 |
| 2023-06-01 | 30.46 | $29.91 | 48948 |
| 2023-05-31 | 30.49 | $29.55 | 21100 |
| 2023-05-30 | 30.54 | $29.77 | 22236 |
| 2023-05-26 | 30.59 | $30.03 | 14636 |
| 2023-05-25 | 30.63 | $29.80 | 12009 |
| 2023-05-24 | 30.68 | $29.84 | 60600 |
| 2023-05-23 | 30.71 | $30.32 | 28300 |
| 2023-05-22 | 30.72 | $30.81 | 58000 |
| 2023-05-19 | 30.72 | $30.81 | 45700 |
| 2023-05-18 | 30.72 | $30.61 | 55433 |
| 2023-05-17 | 30.72 | $30.69 | 13000 |
| 2023-05-16 | 30.71 | $30.59 | 65734 |
| 2023-05-15 | 30.72 | $30.89 | 24132 |
| 2023-05-12 | 30.71 | $30.66 | 29521 |
| 2023-05-11 | 30.71 | $30.75 | 23316 |
| 2023-05-10 | 30.71 | $30.81 | 38125 |
| 2023-05-09 | 30.68 | $30.88 | 21840 |
| 2023-05-08 | 30.65 | $30.97 | 27000 |
| 2023-05-05 | 30.60 | $30.93 | 32334 |
| 2023-05-04 | 30.55 | $30.52 | 62100 |
| 2023-05-03 | 30.52 | $30.55 | 37600 |
| 2023-05-02 | 30.50 | $30.53 | 46100 |
| 2023-05-01 | 30.49 | $30.81 | 16200 |
| 2023-04-28 | 30.45 | $30.82 | 13540 |
| 2023-04-27 | 30.40 | $30.84 | 57400 |
| 2023-04-26 | 30.34 | $30.43 | 25805 |
| 2023-04-25 | 30.27 | $30.43 | 55641 |
| 2023-04-24 | 30.21 | $30.87 | 67000 |
| 2023-04-21 | 30.11 | $30.79 | 29800 |
| 2023-04-20 | 30.02 | $30.60 | 16800 |
| 2023-04-19 | 29.93 | $30.61 | 21420 |
| 2023-04-18 | 29.85 | $30.77 | 18408 |
| 2023-04-17 | 29.75 | $30.58 | 21131 |
| 2023-04-14 | 29.63 | $30.63 | 34726 |
| 2023-04-13 | 29.53 | $30.77 | 8242 |
| 2023-04-12 | 29.40 | $30.33 | 24030 |
| 2023-04-11 | 29.34 | $30.12 | 14527 |
| 2023-04-10 | 29.27 | $29.98 | 10900 |
| 2023-04-06 | 29.21 | $29.97 | 19200 |
| 2023-04-05 | 29.17 | $29.96 | 25300 |
| 2023-04-04 | 29.14 | $30.22 | 19100 |
| 2023-04-03 | 29.10 | $30.23 | 18500 |
| 2023-03-31 | 29.08 | $30.05 | 37500 |
| 2023-03-30 | 29.07 | $29.89 | 33800 |
| 2023-03-29 | 29.05 | $29.51 | 75100 |
| 2023-03-28 | 29.05 | $29.11 | 62741 |
| 2023-03-27 | 29.06 | $29.18 | 35100 |
| 2023-03-24 | 29.08 | $28.87 | 111946 |
| 2023-03-23 | 29.09 | $28.95 | 93600 |
| 2023-03-22 | 29.13 | $28.90 | 68915 |
| 2023-03-21 | 29.15 | $29.04 | 79700 |
| 2023-03-20 | 29.18 | $28.70 | 55644 |
| 2023-03-17 | 29.25 | $28.27 | 51447 |
| 2023-03-16 | 29.33 | $28.61 | 144800 |
| 2023-03-15 | 29.40 | $28.17 | 177649 |
| 2023-03-14 | 29.50 | $29.01 | 19800 |
| 2023-03-13 | 29.56 | $28.68 | 36900 |
| 2023-03-10 | 29.61 | $28.87 | 141715 |
| 2023-03-09 | 29.67 | $29.18 | 49200 |
| 2023-03-08 | 29.71 | $29.43 | 42909 |
| 2023-03-07 | 29.75 | $29.34 | 40600 |
| 2023-03-06 | 29.78 | $29.85 | 48331 |
| 2023-03-03 | 29.81 | $29.90 | 28724 |
| 2023-03-02 | 29.84 | $29.51 | 648800 |
| 2023-03-01 | 29.90 | $29.48 | 36100 |
| 2023-02-28 | 29.94 | $29.34 | 14641 |
| 2023-02-27 | 29.97 | $29.50 | 8131 |
| 2023-02-24 | 30.01 | $29.16 | 56332 |
| 2023-02-23 | 30.07 | $29.59 | 14600 |
| 2023-02-22 | 30.10 | $29.45 | 36500 |
| 2023-02-21 | 30.14 | $29.64 | 32747 |
| 2023-02-17 | 30.16 | $30.02 | 22300 |
| 2023-02-16 | 30.16 | $29.94 | 21217 |
| 2023-02-15 | 30.14 | $30.02 | 18000 |
| 2023-02-14 | 30.13 | $30.15 | 62600 |
| 2023-02-13 | 30.11 | $30.09 | 28200 |
| 2023-02-10 | 30.10 | $29.83 | 13411 |
| 2023-02-09 | 30.08 | $30.02 | 47600 |
| 2023-02-08 | 30.04 | $29.99 | 42741 |
| 2023-02-07 | 29.99 | $30.15 | 25923 |
| 2023-02-06 | 29.93 | $29.99 | 103348 |
| 2023-02-03 | 29.87 | $30.33 | 15603 |
| 2023-02-02 | 29.76 | $30.66 | 29810 |
| 2023-02-01 | 29.64 | $30.57 | 19400 |
| 2023-01-31 | 29.51 | $30.28 | 66112 |
| 2023-01-30 | 29.39 | $30.11 | 40200 |
| 2023-01-27 | 29.28 | $30.27 | 69700 |
| 2023-01-26 | 29.14 | $30.31 | 16100 |
| 2023-01-25 | 29.02 | $30.26 | 40409 |
| 2023-01-24 | 28.89 | $30.11 | 30000 |
| 2023-01-23 | 28.77 | $30.09 | 34138 |
| 2023-01-20 | 28.66 | $29.99 | 24237 |
| 2023-01-19 | 28.54 | $29.64 | 11700 |
| 2023-01-18 | 28.43 | $29.78 | 48038 |
| 2023-01-17 | 28.33 | $29.81 | 37000 |
| 2023-01-13 | 28.23 | $29.71 | 8704 |
| 2023-01-12 | 28.18 | $29.59 | 54141 |
| 2023-01-11 | 28.13 | $29.15 | 36900 |
| 2023-01-10 | 28.08 | $29.00 | 31823 |
| 2023-01-09 | 28.04 | $28.91 | 45205 |
| 2023-01-06 | 28.00 | $28.78 | 17249 |
| 2023-01-05 | 27.96 | $28.10 | 56300 |
| 2023-01-04 | 27.95 | $28.39 | 46800 |
| 2023-01-03 | 27.94 | $27.94 | 45300 |
| 2022-12-30 | 27.97 | $27.79 | 65208 |
| 2022-12-29 | 28.00 | $27.99 | 123300 |
| 2022-12-28 | 28.01 | $27.51 | 40005 |
| 2022-12-27 | 28.02 | $27.79 | 81541 |
| 2022-12-23 | 28.02 | $27.75 | 66749 |
| 2022-12-22 | 28.04 | $27.67 | 48303 |
| 2022-12-21 | 28.05 | $27.84 | 88300 |
| 2022-12-20 | 28.04 | $27.58 | 56200 |
| 2022-12-19 | 28.03 | $27.55 | 42825 |
| 2022-12-16 | 28.02 | $27.69 | 63832 |
| 2022-12-15 | 28.01 | $27.87 | 37300 |
| 2022-12-14 | 27.99 | $28.61 | 33000 |
| 2022-12-13 | 27.93 | $28.64 | 47100 |
| 2022-12-12 | 27.87 | $28.20 | 115722 |
| 2022-12-09 | 27.85 | $28.16 | 47800 |
| 2022-12-08 | 27.80 | $28.07 | 73116 |
| 2022-12-07 | 27.67 | $28.01 | 96525 |
| 2022-12-06 | 27.58 | $27.96 | 54838 |
| 2022-12-05 | 27.46 | $28.09 | 78900 |
| 2022-12-02 | 27.33 | $28.53 | 126530 |
| 2022-12-01 | 27.14 | $28.52 | 58700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.28
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.21
Average
35.24
Maximum
45.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.28 | $45.40 | 44977 |
| 2026-07-21 | 45.26 | $45.33 | 43800 |
| 2026-07-20 | 45.26 | $44.98 | 46500 |
| 2026-07-17 | 45.28 | $45.17 | 38600 |
| 2026-07-16 | 45.30 | $45.39 | 48530 |
| 2026-07-15 | 45.29 | $45.67 | 26509 |
| 2026-07-14 | 45.25 | $45.29 | 45244 |
| 2026-07-13 | 45.24 | $45.00 | 47300 |
| 2026-07-10 | 45.27 | $45.45 | 39035 |
| 2026-07-09 | 45.25 | $45.19 | 60100 |
| 2026-07-08 | 45.25 | $45.01 | 47200 |
| 2026-07-07 | 45.28 | $45.59 | 74344 |
| 2026-07-06 | 45.25 | $46.01 | 80400 |
| 2026-07-02 | 45.17 | $45.39 | 129936 |
| 2026-07-01 | 45.14 | $45.04 | 56800 |
| 2026-06-30 | 45.15 | $45.10 | 57528 |
| 2026-06-29 | 45.16 | $45.01 | 86900 |
| 2026-06-26 | 45.18 | $44.79 | 99600 |
| 2026-06-25 | 45.22 | $44.85 | 140442 |
| 2026-06-24 | 45.26 | $44.52 | 74847 |
| 2026-06-23 | 45.33 | $44.60 | 86900 |
| 2026-06-22 | 45.41 | $45.96 | 37100 |
| 2026-06-18 | 45.35 | $45.91 | 26000 |
| 2026-06-17 | 45.29 | $45.82 | 49300 |
| 2026-06-16 | 45.24 | $46.04 | 59997 |
| 2026-06-15 | 45.15 | $45.85 | 53000 |
| 2026-06-12 | 45.08 | $45.53 | 39331 |
| 2026-06-11 | 45.03 | $45.39 | 102400 |
| 2026-06-10 | 45.00 | $44.19 | 65532 |
| 2026-06-09 | 45.08 | $44.63 | 70000 |
| 2026-06-08 | 45.13 | $44.87 | 48700 |
| 2026-06-05 | 45.16 | $44.45 | 28032 |
| 2026-06-04 | 45.23 | $45.41 | 35900 |
| 2026-06-03 | 45.21 | $45.11 | 32548 |
| 2026-06-02 | 45.22 | $45.53 | 33527 |
| 2026-06-01 | 45.19 | $45.35 | 40700 |
| 2026-05-29 | 45.17 | $45.74 | 40900 |
| 2026-05-28 | 45.11 | $45.61 | 104247 |
| 2026-05-27 | 45.06 | $45.66 | 86300 |
| 2026-05-26 | 45.00 | $45.75 | 51900 |
| 2026-05-22 | 44.92 | $45.30 | 47203 |
| 2026-05-21 | 44.88 | $45.29 | 42900 |
| 2026-05-20 | 44.83 | $45.24 | 53706 |
| 2026-05-19 | 44.79 | $44.49 | 71100 |
| 2026-05-18 | 44.82 | $44.84 | 45406 |
| 2026-05-15 | 44.82 | $44.47 | 47641 |
| 2026-05-14 | 44.86 | $45.17 | 42300 |
| 2026-05-13 | 44.82 | $45.15 | 68012 |
| 2026-05-12 | 44.79 | $45.15 | 77718 |
| 2026-05-11 | 44.75 | $45.47 | 39303 |
| 2026-05-08 | 44.67 | $45.58 | 175700 |
| 2026-05-07 | 44.58 | $45.12 | 83025 |
| 2026-05-06 | 44.52 | $45.74 | 47831 |
| 2026-05-05 | 44.39 | $44.57 | 80600 |
| 2026-05-04 | 44.38 | $44.12 | 50131 |
| 2026-05-01 | 44.40 | $44.68 | 72200 |
| 2026-04-30 | 44.37 | $44.78 | 64300 |
| 2026-04-29 | 44.33 | $43.72 | 51300 |
| 2026-04-28 | 44.40 | $44.14 | 63300 |
| 2026-04-27 | 44.42 | $44.49 | 44600 |
| 2026-04-24 | 44.42 | $44.58 | 58900 |
| 2026-04-23 | 44.40 | $44.46 | 70200 |
| 2026-04-22 | 44.39 | $44.93 | 29113 |
| 2026-04-21 | 44.33 | $44.86 | 49817 |
| 2026-04-20 | 44.28 | $45.71 | 44800 |
| 2026-04-17 | 44.13 | $46.02 | 40500 |
| 2026-04-16 | 43.93 | $45.19 | 64516 |
| 2026-04-15 | 43.80 | $45.37 | 37824 |
| 2026-04-14 | 43.63 | $45.49 | 25400 |
| 2026-04-13 | 43.44 | $44.92 | 41621 |
| 2026-04-10 | 43.28 | $44.72 | 43300 |
| 2026-04-09 | 43.13 | $44.65 | 29100 |
| 2026-04-08 | 42.97 | $44.71 | 40937 |
| 2026-04-07 | 42.79 | $42.95 | 58100 |
| 2026-04-06 | 42.77 | $43.08 | 58707 |
| 2026-04-02 | 42.73 | $42.85 | 57000 |
| 2026-04-01 | 42.72 | $43.19 | 146500 |
| 2026-03-31 | 42.67 | $42.40 | 49200 |
| 2026-03-30 | 42.70 | $41.03 | 44029 |
| 2026-03-27 | 42.88 | $40.87 | 29229 |
| 2026-03-26 | 43.09 | $41.36 | 74838 |
| 2026-03-25 | 43.27 | $42.33 | 35700 |
| 2026-03-24 | 43.37 | $41.79 | 37540 |
| 2026-03-23 | 43.54 | $42.17 | 60519 |
| 2026-03-20 | 43.68 | $41.07 | 33138 |
| 2026-03-19 | 43.96 | $42.28 | 57620 |
| 2026-03-18 | 44.13 | $42.33 | 44912 |
| 2026-03-17 | 44.32 | $43.18 | 44906 |
| 2026-03-16 | 44.44 | $43.19 | 82300 |
| 2026-03-13 | 44.57 | $42.54 | 40429 |
| 2026-03-12 | 44.79 | $43.11 | 68215 |
| 2026-03-11 | 44.97 | $43.79 | 67800 |
| 2026-03-10 | 45.09 | $44.11 | 45902 |
| 2026-03-09 | 45.19 | $43.94 | 85100 |
| 2026-03-06 | 45.32 | $43.78 | 63100 |
| 2026-03-05 | 45.49 | $43.94 | 95700 |
| 2026-03-04 | 45.65 | $45.09 | 36100 |
| 2026-03-03 | 45.71 | $44.28 | 82800 |
| 2026-03-02 | 45.86 | $45.85 | 58606 |
| 2026-02-27 | 45.86 | $46.66 | 46443 |
| 2026-02-26 | 45.78 | $46.69 | 36116 |
| 2026-02-25 | 45.68 | $46.64 | 35521 |
| 2026-02-24 | 45.58 | $46.27 | 52600 |
| 2026-02-23 | 45.51 | $46.06 | 52140 |
| 2026-02-20 | 45.45 | $46.36 | 77446 |
| 2026-02-19 | 45.35 | $45.90 | 41900 |
| 2026-02-18 | 45.29 | $46.06 | 35300 |
| 2026-02-17 | 45.21 | $45.98 | 62304 |
| 2026-02-13 | 45.13 | $45.94 | 41000 |
| 2026-02-12 | 45.05 | $45.85 | 71314 |
| 2026-02-11 | 44.96 | $46.21 | 50300 |
| 2026-02-10 | 44.83 | $46.22 | 65232 |
| 2026-02-09 | 44.68 | $46.05 | 44609 |
| 2026-02-06 | 44.54 | $45.31 | 48000 |
| 2026-02-05 | 44.46 | $44.52 | 64100 |
| 2026-02-04 | 44.45 | $44.88 | 60300 |
| 2026-02-03 | 44.41 | $44.91 | 74800 |
| 2026-02-02 | 44.36 | $44.78 | 46600 |
| 2026-01-30 | 44.31 | $44.71 | 24000 |
| 2026-01-29 | 44.27 | $45.22 | 32609 |
| 2026-01-28 | 44.17 | $45.09 | 92450 |
| 2026-01-27 | 44.07 | $45.56 | 62500 |
| 2026-01-26 | 43.92 | $44.93 | 58828 |
| 2026-01-23 | 43.81 | $44.70 | 48300 |
| 2026-01-22 | 43.72 | $44.52 | 69748 |
| 2026-01-21 | 43.63 | $44.21 | 59100 |
| 2026-01-20 | 43.57 | $43.80 | 64300 |
| 2026-01-16 | 43.55 | $44.39 | 44100 |
| 2026-01-15 | 43.46 | $44.25 | 138300 |
| 2026-01-14 | 43.37 | $44.15 | 50718 |
| 2026-01-13 | 43.29 | $44.18 | 105409 |
| 2026-01-12 | 43.20 | $44.38 | 86047 |
| 2026-01-09 | 43.07 | $44.16 | 68700 |
| 2026-01-08 | 42.96 | $43.77 | 50828 |
| 2026-01-07 | 42.87 | $43.72 | 54700 |
| 2026-01-06 | 42.79 | $43.81 | 107724 |
| 2026-01-05 | 42.68 | $43.69 | 61500 |
| 2026-01-02 | 42.57 | $43.15 | 33623 |
| 2025-12-31 | 42.51 | $42.85 | 65640 |
| 2025-12-30 | 42.48 | $43.10 | 61127 |
| 2025-12-29 | 42.41 | $42.97 | 58900 |
| 2025-12-26 | 42.35 | $43.10 | 21000 |
| 2025-12-24 | 42.27 | $43.11 | 35600 |
| 2025-12-23 | 42.18 | $43.03 | 47504 |
| 2025-12-22 | 42.09 | $42.84 | 55900 |
| 2025-12-19 | 42.02 | $42.62 | 49506 |
| 2025-12-18 | 41.95 | $42.27 | 57143 |
| 2025-12-17 | 41.92 | $42.04 | 63500 |
| 2025-12-16 | 41.91 | $42.35 | 60000 |
| 2025-12-15 | 41.86 | $42.70 | 73418 |
| 2025-12-12 | 41.77 | $42.43 | 45300 |
| 2025-12-11 | 41.70 | $42.65 | 37700 |
| 2025-12-10 | 41.60 | $42.39 | 71000 |
| 2025-12-09 | 41.52 | $41.82 | 68300 |
| 2025-12-08 | 41.49 | $41.97 | 50114 |
| 2025-12-05 | 41.43 | $42.10 | 70027 |
| 2025-12-04 | 41.36 | $42.05 | 64922 |
| 2025-12-03 | 41.29 | $41.91 | 69000 |
| 2025-12-02 | 41.23 | $41.71 | 81527 |
| 2025-12-01 | 41.18 | $41.70 | 52625 |
| 2025-11-28 | 41.12 | $41.85 | 14044 |
| 2025-11-26 | 41.05 | $41.67 | 53717 |
| 2025-11-25 | 40.98 | $41.22 | 78800 |
| 2025-11-24 | 40.95 | $40.64 | 55538 |
| 2025-11-21 | 40.99 | $40.52 | 62012 |
| 2025-11-20 | 41.04 | $39.95 | 59700 |
| 2025-11-19 | 41.15 | $40.44 | 63929 |
| 2025-11-18 | 41.23 | $40.52 | 48800 |
| 2025-11-17 | 41.30 | $40.93 | 96428 |
| 2025-11-14 | 41.34 | $41.46 | 39200 |
| 2025-11-13 | 41.33 | $41.51 | 26700 |
| 2025-11-12 | 41.31 | $42.01 | 35700 |
| 2025-11-11 | 41.23 | $41.70 | 37145 |
| 2025-11-10 | 41.18 | $41.47 | 46334 |
| 2025-11-07 | 41.15 | $41.03 | 80400 |
| 2025-11-06 | 41.17 | $40.76 | 59100 |
| 2025-11-05 | 41.21 | $40.98 | 57927 |
| 2025-11-04 | 41.23 | $40.74 | 46200 |
| 2025-11-03 | 41.29 | $41.17 | 58500 |
| 2025-10-31 | 41.30 | $41.11 | 30947 |
| 2025-10-30 | 41.32 | $41.27 | 47701 |
| 2025-10-29 | 41.32 | $41.35 | 38700 |
| 2025-10-28 | 41.32 | $41.73 | 56517 |
| 2025-10-27 | 41.28 | $41.92 | 89000 |
| 2025-10-24 | 41.21 | $41.63 | 42800 |
| 2025-10-23 | 41.16 | $41.58 | 77447 |
| 2025-10-22 | 41.12 | $41.15 | 46828 |
| 2025-10-21 | 41.12 | $41.22 | 45700 |
| 2025-10-20 | 41.11 | $41.51 | 19911 |
| 2025-10-17 | 41.06 | $41.17 | 32200 |
| 2025-10-16 | 41.05 | $41.27 | 58900 |
| 2025-10-15 | 41.03 | $41.26 | 29200 |
| 2025-10-14 | 41.01 | $41.07 | 71100 |
| 2025-10-13 | 41.00 | $40.78 | 51000 |
| 2025-10-10 | 41.02 | $40.50 | 39000 |
| 2025-10-09 | 41.08 | $41.09 | 83500 |
| 2025-10-08 | 41.08 | $41.45 | 65832 |
| 2025-10-07 | 41.04 | $41.33 | 58200 |
| 2025-10-06 | 41.01 | $41.71 | 50941 |
| 2025-10-03 | 40.93 | $41.58 | 43831 |
| 2025-10-02 | 40.86 | $41.31 | 37500 |
| 2025-10-01 | 40.82 | $41.22 | 55508 |
| 2025-09-30 | 40.77 | $40.95 | 48646 |
| 2025-09-29 | 40.76 | $40.84 | 44200 |
| 2025-09-26 | 40.75 | $40.61 | 63240 |
| 2025-09-25 | 40.76 | $40.33 | 85800 |
| 2025-09-24 | 40.81 | $40.69 | 153035 |
| 2025-09-23 | 40.82 | $40.98 | 56200 |
| 2025-09-22 | 40.80 | $41.18 | 27400 |
| 2025-09-19 | 40.76 | $41.02 | 39122 |
| 2025-09-18 | 40.74 | $41.20 | 66009 |
| 2025-09-17 | 40.69 | $41.05 | 57643 |
| 2025-09-16 | 40.65 | $41.26 | 59400 |
| 2025-09-15 | 40.58 | $41.39 | 30722 |
| 2025-09-12 | 40.50 | $41.09 | 58300 |
| 2025-09-11 | 40.44 | $41.19 | 79029 |
| 2025-09-10 | 40.36 | $40.79 | 46437 |
| 2025-09-09 | 40.31 | $40.81 | 72349 |
| 2025-09-08 | 40.26 | $40.80 | 67420 |
| 2025-09-05 | 40.20 | $40.55 | 43210 |
| 2025-09-04 | 40.17 | $40.30 | 38500 |
| 2025-09-03 | 40.15 | $40.01 | 31700 |
| 2025-09-02 | 40.17 | $39.88 | 138242 |
| 2025-08-29 | 40.20 | $40.30 | 22937 |
| 2025-08-28 | 40.19 | $40.55 | 36235 |
| 2025-08-27 | 40.15 | $40.39 | 44200 |
| 2025-08-26 | 40.12 | $40.45 | 80200 |
| 2025-08-25 | 40.09 | $40.42 | 45549 |
| 2025-08-22 | 40.05 | $40.89 | 69600 |
| 2025-08-21 | 39.96 | $40.40 | 98223 |
| 2025-08-20 | 39.92 | $40.57 | 33000 |
| 2025-08-19 | 39.85 | $40.48 | 38715 |
| 2025-08-18 | 39.78 | $40.48 | 29500 |
| 2025-08-15 | 39.71 | $40.46 | 16848 |
| 2025-08-14 | 39.63 | $40.34 | 31400 |
| 2025-08-13 | 39.56 | $40.38 | 61606 |
| 2025-08-12 | 39.47 | $40.17 | 99000 |
| 2025-08-11 | 39.40 | $39.74 | 68800 |
| 2025-08-08 | 39.36 | $39.92 | 56700 |
| 2025-08-07 | 39.30 | $39.76 | 51822 |
| 2025-08-06 | 39.25 | $39.50 | 62203 |
| 2025-08-05 | 39.23 | $39.25 | 45024 |
| 2025-08-04 | 39.22 | $39.21 | 97309 |
| 2025-08-01 | 39.22 | $38.73 | 57400 |
| 2025-07-31 | 39.28 | $38.69 | 25839 |
| 2025-07-30 | 39.34 | $38.97 | 48000 |
| 2025-07-29 | 39.38 | $39.33 | 41944 |
| 2025-07-28 | 39.38 | $39.37 | 34816 |
| 2025-07-25 | 39.38 | $39.97 | 43213 |
| 2025-07-24 | 39.32 | $40.04 | 40500 |
| 2025-07-23 | 39.25 | $40.29 | 91000 |
| 2025-07-22 | 39.14 | $39.43 | 92929 |
| 2025-07-21 | 39.11 | $39.20 | 32200 |
| 2025-07-18 | 39.10 | $39.02 | 38435 |
| 2025-07-17 | 39.10 | $39.10 | 31600 |
| 2025-07-16 | 39.10 | $38.98 | 35000 |
| 2025-07-15 | 39.12 | $38.86 | 75211 |
| 2025-07-14 | 39.14 | $39.29 | 85500 |
| 2025-07-11 | 39.13 | $39.24 | 87845 |
| 2025-07-10 | 39.12 | $39.64 | 30300 |
| 2025-07-09 | 39.06 | $39.62 | 44718 |
| 2025-07-08 | 39.00 | $39.31 | 51500 |
| 2025-07-07 | 38.97 | $39.11 | 33700 |
| 2025-07-03 | 38.96 | $39.44 | 54049 |
| 2025-07-02 | 38.91 | $39.44 | 42100 |
| 2025-07-01 | 38.85 | $39.34 | 206600 |
| 2025-06-30 | 38.80 | $39.41 | 36600 |
| 2025-06-27 | 38.73 | $39.30 | 40704 |
| 2025-06-26 | 38.67 | $38.98 | 62325 |
| 2025-06-25 | 38.64 | $38.52 | 93529 |
| 2025-06-24 | 38.65 | $38.64 | 47925 |
| 2025-06-23 | 38.66 | $38.76 | 39500 |
| 2025-06-20 | 38.65 | $38.37 | 31600 |
| 2025-06-18 | 38.67 | $38.73 | 62900 |
| 2025-06-17 | 38.67 | $38.59 | 71200 |
| 2025-06-16 | 38.68 | $39.11 | 30900 |
| 2025-06-13 | 38.63 | $38.97 | 43800 |
| 2025-06-12 | 38.59 | $39.42 | 24009 |
| 2025-06-11 | 38.51 | $39.16 | 23900 |
| 2025-06-10 | 38.44 | $39.16 | 73416 |
| 2025-06-09 | 38.36 | $39.13 | 55000 |
| 2025-06-06 | 38.28 | $39.10 | 103000 |
| 2025-06-05 | 38.20 | $39.03 | 50043 |
| 2025-06-04 | 38.11 | $39.05 | 73800 |
| 2025-06-03 | 38.01 | $38.80 | 134226 |
| 2025-06-02 | 37.93 | $39.14 | 66400 |
| 2025-05-30 | 37.80 | $38.72 | 20445 |
| 2025-05-29 | 37.70 | $38.64 | 34300 |
| 2025-05-28 | 37.60 | $38.48 | 147500 |
| 2025-05-27 | 37.51 | $38.84 | 50626 |
| 2025-05-23 | 37.37 | $38.33 | 31300 |
| 2025-05-22 | 37.27 | $38.18 | 28035 |
| 2025-05-21 | 37.18 | $38.19 | 51200 |
| 2025-05-20 | 37.07 | $38.40 | 56230 |
| 2025-05-19 | 36.93 | $38.16 | 28107 |
| 2025-05-16 | 36.80 | $37.82 | 40700 |
| 2025-05-15 | 36.69 | $37.75 | 63748 |
| 2025-05-14 | 36.58 | $37.32 | 41541 |
| 2025-05-13 | 36.50 | $37.43 | 54604 |
| 2025-05-12 | 36.40 | $37.34 | 38600 |
| 2025-05-09 | 36.31 | $37.28 | 45400 |
| 2025-05-08 | 36.20 | $37.11 | 33942 |
| 2025-05-07 | 36.11 | $37.12 | 47600 |
| 2025-05-06 | 36.00 | $37.29 | 50900 |
| 2025-05-05 | 35.86 | $37.28 | 56936 |
| 2025-05-02 | 35.72 | $37.22 | 109239 |
| 2025-05-01 | 35.56 | $36.58 | 22834 |
| 2025-04-30 | 35.45 | $36.70 | 56227 |
| 2025-04-29 | 35.32 | $36.70 | 57327 |
| 2025-04-28 | 35.17 | $36.58 | 54624 |
| 2025-04-25 | 35.02 | $36.30 | 47100 |
| 2025-04-24 | 34.89 | $36.15 | 28341 |
| 2025-04-23 | 34.76 | $35.70 | 32515 |
| 2025-04-22 | 34.66 | $35.69 | 56601 |
| 2025-04-21 | 34.55 | $35.04 | 87122 |
| 2025-04-17 | 34.50 | $35.19 | 42100 |
| 2025-04-16 | 34.43 | $34.85 | 54917 |
| 2025-04-15 | 34.38 | $34.96 | 66500 |
| 2025-04-14 | 34.32 | $34.67 | 62138 |
| 2025-04-11 | 34.28 | $34.25 | 69900 |
| 2025-04-10 | 34.29 | $33.43 | 112900 |
| 2025-04-09 | 34.38 | $33.80 | 89710 |
| 2025-04-08 | 34.44 | $31.65 | 209700 |
| 2025-04-07 | 34.73 | $31.61 | 510503 |
| 2025-04-04 | 35.06 | $32.30 | 110033 |
| 2025-04-03 | 35.35 | $34.52 | 106100 |
| 2025-04-02 | 35.44 | $35.14 | 53700 |
| 2025-04-01 | 35.47 | $35.01 | 31415 |
| 2025-03-31 | 35.52 | $34.89 | 39300 |
| 2025-03-28 | 35.59 | $35.22 | 78746 |
| 2025-03-27 | 35.62 | $35.54 | 30400 |
| 2025-03-26 | 35.63 | $35.51 | 88200 |
| 2025-03-25 | 35.65 | $35.94 | 53005 |
| 2025-03-24 | 35.61 | $35.82 | 28400 |
| 2025-03-21 | 35.59 | $35.77 | 45030 |
| 2025-03-20 | 35.57 | $36.02 | 85800 |
| 2025-03-19 | 35.53 | $36.27 | 46511 |
| 2025-03-18 | 35.45 | $36.17 | 39800 |
| 2025-03-17 | 35.37 | $36.16 | 53900 |
| 2025-03-14 | 35.29 | $35.79 | 55800 |
| 2025-03-13 | 35.24 | $35.15 | 159929 |
| 2025-03-12 | 35.25 | $35.45 | 48842 |
| 2025-03-11 | 35.23 | $35.23 | 36837 |
| 2025-03-10 | 35.22 | $35.36 | 53200 |
| 2025-03-07 | 35.21 | $36.19 | 27248 |
| 2025-03-06 | 35.11 | $35.77 | 27111 |
| 2025-03-05 | 35.04 | $36.11 | 19619 |
| 2025-03-04 | 34.92 | $35.25 | 101600 |
| 2025-03-03 | 34.89 | $35.29 | 51600 |
| 2025-02-28 | 34.85 | $34.99 | 45506 |
| 2025-02-27 | 34.83 | $34.93 | 31437 |
| 2025-02-26 | 34.82 | $35.34 | 32100 |
| 2025-02-25 | 34.77 | $35.29 | 45600 |
| 2025-02-24 | 34.71 | $35.07 | 70428 |
| 2025-02-21 | 34.68 | $35.08 | 52400 |
| 2025-02-20 | 34.63 | $35.32 | 50319 |
| 2025-02-19 | 34.56 | $35.19 | 52336 |
| 2025-02-18 | 34.50 | $35.52 | 50400 |
| 2025-02-14 | 34.39 | $35.29 | 34602 |
| 2025-02-13 | 34.29 | $35.27 | 43024 |
| 2025-02-12 | 34.19 | $34.89 | 90100 |
| 2025-02-11 | 34.12 | $34.78 | 28737 |
| 2025-02-10 | 34.05 | $34.63 | 28804 |
| 2025-02-07 | 33.99 | $34.40 | 20343 |
| 2025-02-06 | 33.94 | $34.75 | 95922 |
| 2025-02-05 | 33.86 | $34.57 | 26300 |
| 2025-02-04 | 33.78 | $34.22 | 34300 |
| 2025-02-03 | 33.74 | $33.85 | 55900 |
| 2025-01-31 | 33.72 | $34.23 | 95515 |
| 2025-01-30 | 33.67 | $34.55 | 52700 |
| 2025-01-29 | 33.58 | $34.25 | 85121 |
| 2025-01-28 | 33.51 | $34.18 | 49115 |
| 2025-01-27 | 33.44 | $34.23 | 105518 |
| 2025-01-24 | 33.35 | $34.23 | 35800 |
| 2025-01-23 | 33.26 | $34.08 | 55107 |
| 2025-01-22 | 33.18 | $33.82 | 79212 |
| 2025-01-21 | 33.11 | $33.88 | 89400 |
| 2025-01-17 | 33.03 | $33.15 | 64500 |
| 2025-01-16 | 33.01 | $33.08 | 90636 |
| 2025-01-15 | 33.01 | $32.88 | 133600 |
| 2025-01-14 | 33.02 | $32.52 | 182600 |
| 2025-01-13 | 33.07 | $32.40 | 134243 |
| 2025-01-10 | 33.14 | $32.48 | 61801 |
| 2025-01-08 | 33.21 | $32.95 | 45700 |
| 2025-01-07 | 33.24 | $33.05 | 71301 |
| 2025-01-06 | 33.26 | $33.17 | 44600 |
| 2025-01-03 | 33.27 | $32.91 | 47916 |
| 2025-01-02 | 33.31 | $32.77 | 118708 |
| 2024-12-31 | 33.36 | $32.85 | 83200 |
| 2024-12-30 | 33.42 | $32.87 | 237900 |
| 2024-12-27 | 33.48 | $33.11 | 86900 |
| 2024-12-26 | 33.51 | $33.13 | 74833 |
| 2024-12-24 | 33.55 | $33.03 | 69000 |
| 2024-12-23 | 33.61 | $32.85 | 353249 |
| 2024-12-20 | 33.69 | $32.76 | 116238 |
| 2024-12-19 | 33.79 | $32.75 | 126000 |
| 2024-12-18 | 33.90 | $32.76 | 106700 |
| 2024-12-17 | 34.02 | $33.62 | 48849 |
| 2024-12-16 | 34.06 | $33.95 | 44200 |
| 2024-12-13 | 34.07 | $33.99 | 14827 |
| 2024-12-12 | 34.08 | $34.06 | 49344 |
| 2024-12-11 | 34.08 | $34.43 | 61013 |
| 2024-12-10 | 34.04 | $34.19 | 56912 |
| 2024-12-09 | 34.03 | $34.50 | 44835 |
| 2024-12-06 | 33.98 | $34.56 | 47837 |
| 2024-12-05 | 33.92 | $34.54 | 94000 |
| 2024-12-04 | 33.85 | $34.34 | 74800 |
| 2024-12-03 | 33.80 | $34.31 | 66828 |
| 2024-12-02 | 33.75 | $34.10 | 36912 |
| 2024-11-29 | 33.71 | $34.01 | 32220 |
| 2024-11-27 | 33.68 | $33.67 | 59400 |
| 2024-11-26 | 33.68 | $33.41 | 217700 |
| 2024-11-25 | 33.71 | $33.58 | 204600 |
| 2024-11-22 | 33.72 | $33.45 | 119100 |
| 2024-11-21 | 33.75 | $33.29 | 65225 |
| 2024-11-20 | 33.80 | $33.21 | 97900 |
| 2024-11-19 | 33.86 | $33.33 | 60006 |
| 2024-11-18 | 33.91 | $33.35 | 103700 |
| 2024-11-15 | 33.97 | $33.13 | 65023 |
| 2024-11-14 | 34.06 | $33.33 | 73144 |
| 2024-11-13 | 34.14 | $33.30 | 97400 |
| 2024-11-12 | 34.23 | $33.41 | 49500 |
| 2024-11-11 | 34.31 | $34.02 | 52600 |
| 2024-11-08 | 34.34 | $34.24 | 64400 |
| 2024-11-07 | 34.35 | $34.34 | 47300 |
| 2024-11-06 | 34.35 | $33.75 | 41000 |
| 2024-11-05 | 34.42 | $34.26 | 32840 |
| 2024-11-04 | 34.43 | $33.89 | 68900 |
| 2024-11-01 | 34.49 | $33.93 | 48232 |
| 2024-10-31 | 34.55 | $33.86 | 41730 |
| 2024-10-30 | 34.62 | $34.13 | 34700 |
| 2024-10-29 | 34.67 | $34.20 | 34915 |
| 2024-10-28 | 34.72 | $34.41 | 38000 |
| 2024-10-25 | 34.76 | $34.14 | 29021 |
| 2024-10-24 | 34.82 | $34.22 | 89900 |
| 2024-10-23 | 34.89 | $34.35 | 52317 |
| 2024-10-22 | 34.94 | $34.44 | 72700 |
| 2024-10-21 | 34.99 | $34.63 | 46100 |
| 2024-10-18 | 35.03 | $35.01 | 51616 |
| 2024-10-17 | 35.04 | $34.83 | 88000 |
| 2024-10-16 | 35.06 | $34.80 | 51611 |
| 2024-10-15 | 35.08 | $34.76 | 67717 |
| 2024-10-14 | 35.12 | $35.27 | 15446 |
| 2024-10-11 | 35.10 | $35.10 | 41519 |
| 2024-10-10 | 35.10 | $34.85 | 67515 |
| 2024-10-09 | 35.13 | $34.98 | 66600 |
| 2024-10-08 | 35.14 | $34.90 | 32026 |
| 2024-10-07 | 35.17 | $34.85 | 34500 |
| 2024-10-04 | 35.20 | $35.27 | 42400 |
| 2024-10-03 | 35.20 | $35.04 | 54000 |
| 2024-10-02 | 35.21 | $35.26 | 188400 |
| 2024-10-01 | 35.21 | $35.39 | 63200 |
| 2024-09-30 | 35.19 | $35.74 | 35600 |
| 2024-09-27 | 35.13 | $35.81 | 49200 |
| 2024-09-26 | 35.06 | $36.08 | 39800 |
| 2024-09-25 | 34.95 | $35.40 | 70334 |
| 2024-09-24 | 34.91 | $35.54 | 55633 |
| 2024-09-23 | 34.84 | $35.38 | 38900 |
| 2024-09-20 | 34.78 | $35.13 | 44940 |
| 2024-09-19 | 34.75 | $35.51 | 209000 |
| 2024-09-18 | 34.67 | $34.89 | 88000 |
| 2024-09-17 | 34.64 | $34.98 | 89941 |
| 2024-09-16 | 34.61 | $35.16 | 27018 |
| 2024-09-13 | 34.55 | $34.90 | 28000 |
| 2024-09-12 | 34.51 | $34.89 | 22800 |
| 2024-09-11 | 34.47 | $34.49 | 47612 |
| 2024-09-10 | 34.47 | $34.41 | 42600 |
| 2024-09-09 | 34.48 | $34.41 | 46131 |
| 2024-09-06 | 34.48 | $34.14 | 40410 |
| 2024-09-05 | 34.52 | $34.70 | 88300 |
| 2024-09-04 | 34.50 | $34.74 | 42000 |
| 2024-09-03 | 34.47 | $34.73 | 30600 |
| 2024-08-30 | 34.45 | $35.32 | 59131 |
| 2024-08-29 | 34.35 | $35.23 | 38700 |
| 2024-08-28 | 34.26 | $35.19 | 34600 |
| 2024-08-27 | 34.16 | $35.26 | 17000 |
| 2024-08-26 | 34.05 | $35.07 | 38700 |
| 2024-08-23 | 33.94 | $35.25 | 20100 |
| 2024-08-22 | 33.80 | $34.72 | 37003 |
| 2024-08-21 | 33.71 | $34.79 | 37538 |
| 2024-08-20 | 33.59 | $34.55 | 90820 |
| 2024-08-19 | 33.49 | $34.60 | 50100 |
| 2024-08-16 | 33.38 | $34.19 | 51600 |
| 2024-08-15 | 33.29 | $34.07 | 73320 |
| 2024-08-14 | 33.21 | $33.65 | 38500 |
| 2024-08-13 | 33.16 | $33.50 | 44900 |
| 2024-08-12 | 33.13 | $33.11 | 64227 |
| 2024-08-09 | 33.13 | $32.98 | 67400 |
| 2024-08-08 | 33.14 | $32.80 | 62012 |
| 2024-08-07 | 33.18 | $32.17 | 30900 |
| 2024-08-06 | 33.29 | $32.16 | 202500 |
| 2024-08-05 | 33.41 | $31.94 | 107400 |
| 2024-08-02 | 33.56 | $32.64 | 60016 |
| 2024-08-01 | 33.66 | $33.27 | 53500 |
| 2024-07-31 | 33.70 | $34.09 | 36220 |
| 2024-07-30 | 33.66 | $33.69 | 38100 |
| 2024-07-29 | 33.65 | $33.54 | 49700 |
| 2024-07-26 | 33.67 | $33.65 | 40200 |
| 2024-07-25 | 33.67 | $33.24 | 35700 |
| 2024-07-24 | 33.71 | $33.40 | 23500 |
| 2024-07-23 | 33.75 | $33.82 | 104600 |
| 2024-07-22 | 33.74 | $33.97 | 38200 |
| 2024-07-19 | 33.71 | $33.60 | 14338 |
| 2024-07-18 | 33.72 | $33.80 | 47932 |
| 2024-07-17 | 33.72 | $34.17 | 58500 |
| 2024-07-16 | 33.67 | $34.35 | 53400 |
| 2024-07-15 | 33.60 | $34.08 | 44100 |
| 2024-07-12 | 33.55 | $34.34 | 30100 |
| 2024-07-11 | 33.46 | $34.04 | 34820 |
| 2024-07-10 | 33.40 | $33.88 | 66600 |
| 2024-07-09 | 33.35 | $33.43 | 29800 |
| 2024-07-08 | 33.34 | $33.53 | 30643 |
| 2024-07-05 | 33.32 | $33.62 | 44300 |
| 2024-07-03 | 33.29 | $33.39 | 26300 |
| 2024-07-02 | 33.28 | $33.04 | 76000 |
| 2024-07-01 | 33.31 | $33.00 | 69021 |
| 2024-06-28 | 33.34 | $32.94 | 33737 |
| 2024-06-27 | 33.38 | $33.00 | 54700 |
| 2024-06-26 | 33.42 | $32.91 | 95600 |
| 2024-06-25 | 33.48 | $33.16 | 67110 |
| 2024-06-24 | 33.51 | $33.21 | 33035 |
| 2024-06-21 | 33.54 | $32.85 | 33832 |
| 2024-06-20 | 33.61 | $33.06 | 136220 |
| 2024-06-18 | 33.67 | $33.02 | 40100 |
| 2024-06-17 | 33.74 | $33.33 | 38500 |
| 2024-06-14 | 33.79 | $33.21 | 52304 |
| 2024-06-13 | 33.85 | $33.56 | 35716 |
| 2024-06-12 | 33.88 | $34.03 | 37700 |
| 2024-06-11 | 33.86 | $33.62 | 29100 |
| 2024-06-10 | 33.88 | $33.97 | 27938 |
| 2024-06-07 | 33.88 | $33.94 | 9200 |
| 2024-06-06 | 33.87 | $34.40 | 40900 |
| 2024-06-05 | 33.81 | $34.20 | 61818 |
| 2024-06-04 | 33.77 | $34.13 | 65400 |
| 2024-06-03 | 33.73 | $34.21 | 36221 |
| 2024-05-31 | 33.68 | $34.02 | 25943 |
| 2024-05-30 | 33.65 | $33.72 | 53010 |
| 2024-05-29 | 33.64 | $33.36 | 31100 |
| 2024-05-28 | 33.67 | $33.96 | 22900 |
| 2024-05-24 | 33.64 | $34.01 | 72300 |
| 2024-05-23 | 33.60 | $33.68 | 20500 |
| 2024-05-22 | 33.59 | $33.84 | 43128 |
| 2024-05-21 | 33.57 | $34.14 | 36338 |
| 2024-05-20 | 33.51 | $34.19 | 16200 |
| 2024-05-17 | 33.44 | $34.19 | 34400 |
| 2024-05-16 | 33.36 | $34.10 | 22114 |
| 2024-05-15 | 33.28 | $34.22 | 14600 |
| 2024-05-14 | 33.18 | $33.95 | 42400 |
| 2024-05-13 | 33.10 | $33.68 | 49600 |
| 2024-05-10 | 33.04 | $33.68 | 25800 |
| 2024-05-09 | 32.97 | $33.67 | 20200 |
| 2024-05-08 | 32.89 | $33.39 | 28500 |
| 2024-05-07 | 32.84 | $33.43 | 51740 |
| 2024-05-06 | 32.78 | $33.37 | 32400 |
| 2024-05-03 | 32.72 | $33.12 | 21600 |
| 2024-05-02 | 32.68 | $32.78 | 31908 |
| 2024-05-01 | 32.66 | $32.35 | 53416 |
| 2024-04-30 | 32.70 | $32.45 | 68300 |
| 2024-04-29 | 32.72 | $32.86 | 53600 |
| 2024-04-26 | 32.71 | $32.69 | 39100 |
| 2024-04-25 | 32.71 | $32.42 | 16622 |
| 2024-04-24 | 32.74 | $32.59 | 18400 |
| 2024-04-23 | 32.76 | $32.76 | 26641 |
| 2024-04-22 | 32.76 | $32.37 | 43004 |
| 2024-04-19 | 32.80 | $32.05 | 31101 |
| 2024-04-18 | 32.88 | $32.10 | 32113 |
| 2024-04-17 | 32.96 | $32.15 | 103329 |
| 2024-04-16 | 33.04 | $32.08 | 47819 |
| 2024-04-15 | 33.15 | $32.44 | 49500 |
| 2024-04-12 | 33.22 | $32.50 | 39600 |
| 2024-04-11 | 33.30 | $33.05 | 18300 |
| 2024-04-10 | 33.32 | $32.97 | 47835 |
| 2024-04-09 | 33.36 | $33.49 | 23800 |
| 2024-04-08 | 33.35 | $33.49 | 70400 |
| 2024-04-05 | 33.33 | $33.32 | 51500 |
| 2024-04-04 | 33.33 | $33.17 | 47904 |
| 2024-04-03 | 33.35 | $33.43 | 74600 |
| 2024-04-02 | 33.34 | $33.23 | 76500 |
| 2024-04-01 | 33.35 | $33.58 | 45632 |
| 2024-03-28 | 33.33 | $33.67 | 46311 |
| 2024-03-27 | 33.29 | $33.79 | 57700 |
| 2024-03-26 | 33.24 | $33.55 | 79710 |
| 2024-03-25 | 33.21 | $33.46 | 52700 |
| 2024-03-22 | 33.18 | $33.56 | 93209 |
| 2024-03-21 | 33.14 | $33.65 | 37820 |
| 2024-03-20 | 33.09 | $33.70 | 39500 |
| 2024-03-19 | 33.02 | $33.34 | 46728 |
| 2024-03-18 | 32.99 | $33.35 | 32900 |
| 2024-03-15 | 32.95 | $33.32 | 92000 |
| 2024-03-14 | 32.91 | $33.32 | 327328 |
| 2024-03-13 | 32.87 | $33.57 | 74800 |
| 2024-03-12 | 32.79 | $33.60 | 44200 |
| 2024-03-11 | 32.71 | $33.29 | 53124 |
| 2024-03-08 | 32.65 | $33.44 | 56110 |
| 2024-03-07 | 32.56 | $33.58 | 88100 |
| 2024-03-06 | 32.46 | $33.22 | 68300 |
| 2024-03-05 | 32.38 | $32.80 | 61300 |
| 2024-03-04 | 32.33 | $32.90 | 39104 |
| 2024-03-01 | 32.27 | $32.99 | 33530 |
| 2024-02-29 | 32.20 | $32.69 | 58544 |
| 2024-02-28 | 32.14 | $32.51 | 36403 |
| 2024-02-27 | 32.11 | $32.69 | 24700 |
| 2024-02-26 | 32.04 | $32.68 | 55300 |
| 2024-02-23 | 31.98 | $32.66 | 53316 |
| 2024-02-22 | 31.90 | $32.62 | 33332 |
| 2024-02-21 | 31.83 | $32.38 | 37300 |
| 2024-02-20 | 31.77 | $32.19 | 48800 |
| 2024-02-16 | 31.73 | $32.13 | 23200 |
| 2024-02-15 | 31.68 | $32.06 | 80526 |
| 2024-02-14 | 31.65 | $31.67 | 46500 |
| 2024-02-13 | 31.64 | $31.30 | 30400 |
| 2024-02-12 | 31.68 | $31.86 | 47800 |
| 2024-02-09 | 31.66 | $31.87 | 75700 |
| 2024-02-08 | 31.64 | $31.70 | 39222 |
| 2024-02-07 | 31.63 | $31.71 | 95900 |
| 2024-02-06 | 31.62 | $31.77 | 25600 |
| 2024-02-05 | 31.61 | $31.53 | 94200 |
| 2024-02-02 | 31.62 | $31.80 | 23015 |
| 2024-02-01 | 31.60 | $32.05 | 31702 |
| 2024-01-31 | 31.55 | $31.76 | 15400 |
| 2024-01-30 | 31.53 | $31.89 | 54600 |
| 2024-01-29 | 31.49 | $31.93 | 63400 |
| 2024-01-26 | 31.44 | $31.81 | 60424 |
| 2024-01-25 | 31.40 | $31.65 | 41916 |
| 2024-01-24 | 31.38 | $31.56 | 37500 |
| 2024-01-23 | 31.36 | $31.34 | 25747 |
| 2024-01-22 | 31.36 | $31.42 | 30600 |
| 2024-01-19 | 31.35 | $31.26 | 25842 |
| 2024-01-18 | 31.36 | $31.18 | 46120 |
| 2024-01-17 | 31.38 | $30.91 | 31525 |
| 2024-01-16 | 31.43 | $31.21 | 32800 |
| 2024-01-12 | 31.45 | $31.79 | 25100 |
| 2024-01-11 | 31.42 | $31.66 | 37620 |
| 2024-01-10 | 31.39 | $31.71 | 39708 |
| 2024-01-09 | 31.36 | $31.55 | 74221 |
| 2024-01-08 | 31.34 | $31.74 | 35649 |
| 2024-01-05 | 31.30 | $31.39 | 27604 |
| 2024-01-04 | 31.29 | $31.37 | 43842 |
| 2024-01-03 | 31.28 | $31.30 | 32710 |
| 2024-01-02 | 31.28 | $31.65 | 54400 |
| 2023-12-29 | 31.24 | $32.03 | 36900 |
| 2023-12-28 | 31.16 | $32.02 | 89047 |
| 2023-12-27 | 31.06 | $32.10 | 73700 |
| 2023-12-26 | 30.96 | $31.86 | 66521 |
| 2023-12-22 | 30.86 | $31.73 | 111500 |
| 2023-12-21 | 30.77 | $31.66 | 91121 |
| 2023-12-20 | 30.68 | $31.17 | 54723 |
| 2023-12-19 | 30.62 | $31.48 | 194700 |
| 2023-12-18 | 30.53 | $31.37 | 178900 |
| 2023-12-15 | 30.45 | $31.25 | 87700 |
| 2023-12-14 | 30.36 | $31.60 | 61100 |
| 2023-12-13 | 30.23 | $31.17 | 37909 |
| 2023-12-12 | 30.13 | $30.70 | 38000 |
| 2023-12-11 | 30.07 | $30.72 | 35920 |
| 2023-12-08 | 30.00 | $30.62 | 45103 |
| 2023-12-07 | 29.94 | $30.61 | 14600 |
| 2023-12-06 | 29.87 | $30.47 | 51911 |
| 2023-12-05 | 29.80 | $30.31 | 38146 |
| 2023-12-04 | 29.75 | $30.44 | 63132 |
| 2023-12-01 | 29.68 | $30.66 | 40100 |
| 2023-11-30 | 29.57 | $30.34 | 67500 |
| 2023-11-29 | 29.49 | $30.35 | 40900 |
| 2023-11-28 | 29.40 | $30.18 | 33247 |
| 2023-11-27 | 29.32 | $30.18 | 37530 |
| 2023-11-24 | 29.23 | $30.24 | 15700 |
| 2023-11-22 | 29.13 | $30.04 | 61200 |
| 2023-11-21 | 29.03 | $29.91 | 99100 |
| 2023-11-20 | 28.94 | $30.06 | 76705 |
| 2023-11-17 | 28.82 | $29.93 | 51000 |
| 2023-11-16 | 28.70 | $29.54 | 74836 |
| 2023-11-15 | 28.61 | $29.69 | 94500 |
| 2023-11-14 | 28.50 | $29.66 | 68623 |
| 2023-11-13 | 28.38 | $28.81 | 19839 |
| 2023-11-10 | 28.33 | $28.79 | 88407 |
| 2023-11-09 | 28.28 | $28.66 | 55200 |
| 2023-11-08 | 28.24 | $28.59 | 50705 |
| 2023-11-07 | 28.21 | $28.65 | 72033 |
| 2023-11-06 | 28.16 | $28.78 | 43700 |
| 2023-11-03 | 28.10 | $28.94 | 22700 |
| 2023-11-02 | 28.01 | $28.48 | 53426 |
| 2023-11-01 | 27.96 | $27.88 | 94500 |
| 2023-10-31 | 27.97 | $27.67 | 43436 |
| 2023-10-30 | 28.00 | $27.54 | 38223 |
| 2023-10-27 | 28.05 | $27.18 | 27416 |
| 2023-10-26 | 28.14 | $27.25 | 38800 |
| 2023-10-25 | 28.23 | $27.44 | 39230 |
| 2023-10-24 | 28.31 | $27.71 | 37236 |
| 2023-10-23 | 28.38 | $27.60 | 78705 |
| 2023-10-20 | 28.46 | $27.50 | 138100 |
| 2023-10-19 | 28.56 | $27.79 | 91130 |
| 2023-10-18 | 28.64 | $28.01 | 86929 |
| 2023-10-17 | 28.71 | $28.43 | 34100 |
| 2023-10-16 | 28.74 | $28.50 | 45400 |
| 2023-10-13 | 28.76 | $28.32 | 20203 |
| 2023-10-12 | 28.81 | $28.62 | 29600 |
| 2023-10-11 | 28.83 | $28.90 | 51713 |
| 2023-10-10 | 28.82 | $28.80 | 34635 |
| 2023-10-09 | 28.82 | $28.35 | 20723 |
| 2023-10-06 | 28.87 | $28.54 | 52617 |
| 2023-10-05 | 28.90 | $28.21 | 53400 |
| 2023-10-04 | 28.98 | $27.96 | 495400 |
| 2023-10-03 | 29.09 | $27.91 | 58734 |
| 2023-10-02 | 29.21 | $28.25 | 48244 |
| 2023-09-29 | 29.31 | $28.71 | 38229 |
| 2023-09-28 | 29.37 | $28.73 | 33300 |
| 2023-09-27 | 29.44 | $28.54 | 43800 |
| 2023-09-26 | 29.54 | $28.59 | 38900 |
| 2023-09-25 | 29.63 | $28.94 | 38300 |
| 2023-09-22 | 29.71 | $29.16 | 23525 |
| 2023-09-21 | 29.77 | $29.06 | 61700 |
| 2023-09-20 | 29.84 | $29.53 | 55200 |
| 2023-09-19 | 29.87 | $29.63 | 20107 |
| 2023-09-18 | 29.90 | $29.80 | 33400 |
| 2023-09-15 | 29.91 | $29.99 | 46400 |
| 2023-09-14 | 29.90 | $29.98 | 18438 |
| 2023-09-13 | 29.89 | $29.61 | 69500 |
| 2023-09-12 | 29.92 | $29.76 | 28011 |
| 2023-09-11 | 29.94 | $29.96 | 29800 |
| 2023-09-08 | 29.94 | $29.57 | 20249 |
| 2023-09-07 | 29.97 | $29.69 | 47800 |
| 2023-09-06 | 30.00 | $29.79 | 76135 |
| 2023-09-05 | 30.03 | $29.89 | 20528 |
| 2023-09-01 | 30.04 | $30.16 | 53000 |
| 2023-08-31 | 30.03 | $30.11 | 25400 |
| 2023-08-30 | 30.02 | $30.23 | 32200 |
| 2023-08-29 | 30.00 | $30.24 | 42408 |
| 2023-08-28 | 29.97 | $29.81 | 24600 |
| 2023-08-25 | 29.99 | $29.53 | 22200 |
| 2023-08-24 | 30.04 | $29.36 | 114500 |
| 2023-08-23 | 30.11 | $29.79 | 72647 |
| 2023-08-22 | 30.14 | $29.49 | 28000 |
| 2023-08-21 | 30.21 | $29.49 | 31500 |
| 2023-08-18 | 30.29 | $29.40 | 43500 |
| 2023-08-17 | 30.38 | $29.50 | 38000 |
| 2023-08-16 | 30.47 | $29.70 | 17900 |
| 2023-08-15 | 30.55 | $29.90 | 41200 |
| 2023-08-14 | 30.62 | $30.22 | 15000 |
| 2023-08-11 | 30.67 | $30.33 | 23722 |
| 2023-08-10 | 30.70 | $30.58 | 35002 |
| 2023-08-09 | 30.71 | $30.51 | 21600 |
| 2023-08-08 | 30.74 | $30.45 | 22200 |
| 2023-08-07 | 30.77 | $30.68 | 32742 |
| 2023-08-04 | 30.78 | $30.37 | 21644 |
| 2023-08-03 | 30.82 | $30.25 | 16513 |
| 2023-08-02 | 30.88 | $30.37 | 36100 |
| 2023-08-01 | 30.93 | $30.92 | 20648 |
| 2023-07-31 | 30.93 | $31.27 | 25005 |
| 2023-07-28 | 30.90 | $31.27 | 28100 |
| 2023-07-27 | 30.86 | $31.06 | 19107 |
| 2023-07-26 | 30.84 | $31.22 | 44911 |
| 2023-07-25 | 30.80 | $31.16 | 37000 |
| 2023-07-24 | 30.76 | $31.06 | 15844 |
| 2023-07-21 | 30.72 | $31.09 | 12018 |
| 2023-07-20 | 30.69 | $31.09 | 39828 |
| 2023-07-19 | 30.64 | $31.35 | 57646 |
| 2023-07-18 | 30.57 | $31.30 | 37900 |
| 2023-07-17 | 30.49 | $31.09 | 27639 |
| 2023-07-14 | 30.43 | $31.12 | 47838 |
| 2023-07-13 | 30.36 | $31.31 | 35900 |
| 2023-07-12 | 30.26 | $30.84 | 46145 |
| 2023-07-11 | 30.20 | $30.28 | 24432 |
| 2023-07-10 | 30.19 | $30.00 | 31000 |
| 2023-07-07 | 30.21 | $29.88 | 13447 |
| 2023-07-06 | 30.24 | $29.59 | 46825 |
| 2023-07-05 | 30.31 | $30.11 | 70525 |
| 2023-07-03 | 30.33 | $30.46 | 5646 |
| 2023-06-30 | 30.32 | $30.45 | 26849 |
| 2023-06-29 | 30.30 | $30.08 | 31200 |
| 2023-06-28 | 30.33 | $30.09 | 44739 |
| 2023-06-27 | 30.35 | $30.09 | 56300 |
| 2023-06-26 | 30.38 | $29.81 | 26945 |
| 2023-06-23 | 30.44 | $29.78 | 39000 |
| 2023-06-22 | 30.51 | $30.21 | 19700 |
| 2023-06-21 | 30.54 | $30.39 | 68300 |
| 2023-06-20 | 30.55 | $30.69 | 36600 |
| 2023-06-16 | 30.54 | $31.07 | 21300 |
| 2023-06-15 | 30.48 | $31.13 | 30900 |
| 2023-06-14 | 30.41 | $30.90 | 22447 |
| 2023-06-13 | 30.36 | $30.82 | 159436 |
| 2023-06-12 | 30.32 | $30.54 | 25400 |
| 2023-06-09 | 30.29 | $30.38 | 12334 |
| 2023-06-08 | 30.28 | $30.40 | 41533 |
| 2023-06-07 | 30.27 | $30.16 | 64148 |
| 2023-06-06 | 30.28 | $30.42 | 89300 |
| 2023-06-05 | 30.27 | $30.19 | 41378 |
| 2023-06-02 | 30.27 | $30.37 | 60800 |
| 2023-06-01 | 30.26 | $29.91 | 48948 |
| 2023-05-31 | 30.30 | $29.55 | 21100 |
| 2023-05-30 | 30.38 | $29.77 | 22236 |
| 2023-05-26 | 30.45 | $30.03 | 14636 |
| 2023-05-25 | 30.49 | $29.80 | 12009 |
| 2023-05-24 | 30.56 | $29.84 | 60600 |
| 2023-05-23 | 30.64 | $30.32 | 28300 |
| 2023-05-22 | 30.67 | $30.81 | 58000 |
| 2023-05-19 | 30.66 | $30.81 | 45700 |
| 2023-05-18 | 30.64 | $30.61 | 55433 |
| 2023-05-17 | 30.64 | $30.69 | 13000 |
| 2023-05-16 | 30.64 | $30.59 | 65734 |
| 2023-05-15 | 30.64 | $30.89 | 24132 |
| 2023-05-12 | 30.62 | $30.66 | 29521 |
| 2023-05-11 | 30.61 | $30.75 | 23316 |
| 2023-05-10 | 30.60 | $30.81 | 38125 |
| 2023-05-09 | 30.58 | $30.88 | 21840 |
| 2023-05-08 | 30.54 | $30.97 | 27000 |
| 2023-05-05 | 30.50 | $30.93 | 32334 |
| 2023-05-04 | 30.45 | $30.52 | 62100 |
| 2023-05-03 | 30.45 | $30.55 | 37600 |
| 2023-05-02 | 30.44 | $30.53 | 46100 |
| 2023-05-01 | 30.43 | $30.81 | 16200 |
| 2023-04-28 | 30.39 | $30.82 | 13540 |
| 2023-04-27 | 30.34 | $30.84 | 57400 |
| 2023-04-26 | 30.29 | $30.43 | 25805 |
| 2023-04-25 | 30.27 | $30.43 | 55641 |
| 2023-04-24 | 30.26 | $30.87 | 67000 |
| 2023-04-21 | 30.19 | $30.79 | 29800 |
| 2023-04-20 | 30.13 | $30.60 | 16800 |
| 2023-04-19 | 30.08 | $30.61 | 21420 |
| 2023-04-18 | 30.02 | $30.77 | 18408 |
| 2023-04-17 | 29.94 | $30.58 | 21131 |
| 2023-04-14 | 29.88 | $30.63 | 34726 |
| 2023-04-13 | 29.80 | $30.77 | 8242 |
| 2023-04-12 | 29.69 | $30.33 | 24030 |
| 2023-04-11 | 29.63 | $30.12 | 14527 |
| 2023-04-10 | 29.57 | $29.98 | 10900 |
| 2023-04-06 | 29.53 | $29.97 | 19200 |
| 2023-04-05 | 29.49 | $29.96 | 25300 |
| 2023-04-04 | 29.44 | $30.22 | 19100 |
| 2023-04-03 | 29.35 | $30.23 | 18500 |
| 2023-03-31 | 29.26 | $30.05 | 37500 |
| 2023-03-30 | 29.18 | $29.89 | 33800 |
| 2023-03-29 | 29.10 | $29.51 | 75100 |
| 2023-03-28 | 29.06 | $29.11 | 62741 |
| 2023-03-27 | 29.06 | $29.18 | 35100 |
| 2023-03-24 | 29.04 | $28.87 | 111946 |
| 2023-03-23 | 29.06 | $28.95 | 93600 |
| 2023-03-22 | 29.07 | $28.90 | 68915 |
| 2023-03-21 | 29.09 | $29.04 | 79700 |
| 2023-03-20 | 29.10 | $28.70 | 55644 |
| 2023-03-17 | 29.14 | $28.27 | 51447 |
| 2023-03-16 | 29.23 | $28.61 | 144800 |
| 2023-03-15 | 29.29 | $28.17 | 177649 |
| 2023-03-14 | 29.41 | $29.01 | 19800 |
| 2023-03-13 | 29.45 | $28.68 | 36900 |
| 2023-03-10 | 29.54 | $28.87 | 141715 |
| 2023-03-09 | 29.61 | $29.18 | 49200 |
| 2023-03-08 | 29.65 | $29.43 | 42909 |
| 2023-03-07 | 29.67 | $29.34 | 40600 |
| 2023-03-06 | 29.71 | $29.85 | 48331 |
| 2023-03-03 | 29.70 | $29.90 | 28724 |
| 2023-03-02 | 29.67 | $29.51 | 648800 |
| 2023-03-01 | 29.69 | $29.48 | 36100 |
| 2023-02-28 | 29.71 | $29.34 | 14641 |
| 2023-02-27 | 29.75 | $29.50 | 8131 |
| 2023-02-24 | 29.78 | $29.16 | 56332 |
| 2023-02-23 | 29.84 | $29.59 | 14600 |
| 2023-02-22 | 29.87 | $29.45 | 36500 |
| 2023-02-21 | 29.92 | $29.64 | 32747 |
| 2023-02-17 | 29.94 | $30.02 | 22300 |
| 2023-02-16 | 29.94 | $29.94 | 21217 |
| 2023-02-15 | 29.94 | $30.02 | 18000 |
| 2023-02-14 | 29.93 | $30.15 | 62600 |
| 2023-02-13 | 29.90 | $30.09 | 28200 |
| 2023-02-10 | 29.88 | $29.83 | 13411 |
| 2023-02-09 | 29.89 | $30.02 | 47600 |
| 2023-02-08 | 29.88 | $29.99 | 42741 |
| 2023-02-07 | 29.86 | $30.15 | 25923 |
| 2023-02-06 | 29.83 | $29.99 | 103348 |
| 2023-02-03 | 29.82 | $30.33 | 15603 |
| 2023-02-02 | 29.76 | $30.66 | 29810 |
| 2023-02-01 | 29.67 | $30.57 | 19400 |
| 2023-01-31 | 29.57 | $30.28 | 66112 |
| 2023-01-30 | 29.50 | $30.11 | 40200 |
| 2023-01-27 | 29.44 | $30.27 | 69700 |
| 2023-01-26 | 29.35 | $30.31 | 16100 |
| 2023-01-25 | 29.25 | $30.26 | 40409 |
| 2023-01-24 | 29.14 | $30.11 | 30000 |
| 2023-01-23 | 29.04 | $30.09 | 34138 |
| 2023-01-20 | 28.93 | $29.99 | 24237 |
| 2023-01-19 | 28.82 | $29.64 | 11700 |
| 2023-01-18 | 28.73 | $29.78 | 48038 |
| 2023-01-17 | 28.62 | $29.81 | 37000 |
| 2023-01-13 | 28.49 | $29.71 | 8704 |
| 2023-01-12 | 28.37 | $29.59 | 54141 |
| 2023-01-11 | 28.24 | $29.15 | 36900 |
| 2023-01-10 | 28.14 | $29.00 | 31823 |
| 2023-01-09 | 28.05 | $28.91 | 45205 |
| 2023-01-06 | 27.96 | $28.78 | 17249 |
| 2023-01-05 | 27.87 | $28.10 | 56300 |
| 2023-01-04 | 27.85 | $28.39 | 46800 |
| 2023-01-03 | 27.79 | $27.94 | 45300 |
| 2022-12-30 | 27.78 | $27.79 | 65208 |
| 2022-12-29 | 27.78 | $27.99 | 123300 |
| 2022-12-28 | 27.75 | $27.51 | 40005 |
| 2022-12-27 | 27.78 | $27.79 | 81541 |
| 2022-12-23 | 27.78 | $27.75 | 66749 |
| 2022-12-22 | 27.78 | $27.67 | 48303 |
| 2022-12-21 | 27.79 | $27.84 | 88300 |
| 2022-12-20 | 27.79 | $27.58 | 56200 |
| 2022-12-19 | 27.81 | $27.55 | 42825 |
| 2022-12-16 | 27.84 | $27.69 | 63832 |
| 2022-12-15 | 27.85 | $27.87 | 37300 |
| 2022-12-14 | 27.85 | $28.61 | 33000 |
| 2022-12-13 | 27.77 | $28.64 | 47100 |
| 2022-12-12 | 27.68 | $28.20 | 115722 |
| 2022-12-09 | 27.62 | $28.16 | 47800 |
| 2022-12-08 | 27.57 | $28.07 | 73116 |
| 2022-12-07 | 27.51 | $28.01 | 96525 |
| 2022-12-06 | 27.46 | $27.96 | 54838 |
| 2022-12-05 | 27.41 | $28.09 | 78900 |
| 2022-12-02 | 27.34 | $28.53 | 126530 |
| 2022-12-01 | 27.21 | $28.52 | 58700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.29
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.62
Average
35.31
Maximum
46.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.29 | $45.40 | 44977 |
| 2026-07-21 | 45.26 | $45.33 | 43800 |
| 2026-07-20 | 45.25 | $44.98 | 46500 |
| 2026-07-17 | 45.28 | $45.17 | 38600 |
| 2026-07-16 | 45.29 | $45.39 | 48530 |
| 2026-07-15 | 45.28 | $45.67 | 26509 |
| 2026-07-14 | 45.25 | $45.29 | 45244 |
| 2026-07-13 | 45.25 | $45.00 | 47300 |
| 2026-07-10 | 45.29 | $45.45 | 39035 |
| 2026-07-09 | 45.27 | $45.19 | 60100 |
| 2026-07-08 | 45.28 | $45.01 | 47200 |
| 2026-07-07 | 45.30 | $45.59 | 74344 |
| 2026-07-06 | 45.26 | $46.01 | 80400 |
| 2026-07-02 | 45.18 | $45.39 | 129936 |
| 2026-07-01 | 45.16 | $45.04 | 56800 |
| 2026-06-30 | 45.17 | $45.10 | 57528 |
| 2026-06-29 | 45.18 | $45.01 | 86900 |
| 2026-06-26 | 45.20 | $44.79 | 99600 |
| 2026-06-25 | 45.25 | $44.85 | 140442 |
| 2026-06-24 | 45.29 | $44.52 | 74847 |
| 2026-06-23 | 45.37 | $44.60 | 86900 |
| 2026-06-22 | 45.45 | $45.96 | 37100 |
| 2026-06-18 | 45.39 | $45.91 | 26000 |
| 2026-06-17 | 45.34 | $45.82 | 49300 |
| 2026-06-16 | 45.29 | $46.04 | 59997 |
| 2026-06-15 | 45.21 | $45.85 | 53000 |
| 2026-06-12 | 45.14 | $45.53 | 39331 |
| 2026-06-11 | 45.10 | $45.39 | 102400 |
| 2026-06-10 | 45.08 | $44.19 | 65532 |
| 2026-06-09 | 45.17 | $44.63 | 70000 |
| 2026-06-08 | 45.22 | $44.87 | 48700 |
| 2026-06-05 | 45.26 | $44.45 | 28032 |
| 2026-06-04 | 45.34 | $45.41 | 35900 |
| 2026-06-03 | 45.32 | $45.11 | 32548 |
| 2026-06-02 | 45.34 | $45.53 | 33527 |
| 2026-06-01 | 45.31 | $45.35 | 40700 |
| 2026-05-29 | 45.29 | $45.74 | 40900 |
| 2026-05-28 | 45.23 | $45.61 | 104247 |
| 2026-05-27 | 45.17 | $45.66 | 86300 |
| 2026-05-26 | 45.10 | $45.75 | 51900 |
| 2026-05-22 | 45.02 | $45.30 | 47203 |
| 2026-05-21 | 44.97 | $45.29 | 42900 |
| 2026-05-20 | 44.93 | $45.24 | 53706 |
| 2026-05-19 | 44.88 | $44.49 | 71100 |
| 2026-05-18 | 44.91 | $44.84 | 45406 |
| 2026-05-15 | 44.91 | $44.47 | 47641 |
| 2026-05-14 | 44.96 | $45.17 | 42300 |
| 2026-05-13 | 44.93 | $45.15 | 68012 |
| 2026-05-12 | 44.91 | $45.15 | 77718 |
| 2026-05-11 | 44.89 | $45.47 | 39303 |
| 2026-05-08 | 44.84 | $45.58 | 175700 |
| 2026-05-07 | 44.78 | $45.12 | 83025 |
| 2026-05-06 | 44.75 | $45.74 | 47831 |
| 2026-05-05 | 44.66 | $44.57 | 80600 |
| 2026-05-04 | 44.68 | $44.12 | 50131 |
| 2026-05-01 | 44.73 | $44.68 | 72200 |
| 2026-04-30 | 44.72 | $44.78 | 64300 |
| 2026-04-29 | 44.69 | $43.72 | 51300 |
| 2026-04-28 | 44.76 | $44.14 | 63300 |
| 2026-04-27 | 44.77 | $44.49 | 44600 |
| 2026-04-24 | 44.74 | $44.58 | 58900 |
| 2026-04-23 | 44.68 | $44.46 | 70200 |
| 2026-04-22 | 44.62 | $44.93 | 29113 |
| 2026-04-21 | 44.50 | $44.86 | 49817 |
| 2026-04-20 | 44.37 | $45.71 | 44800 |
| 2026-04-17 | 44.14 | $46.02 | 40500 |
| 2026-04-16 | 43.87 | $45.19 | 64516 |
| 2026-04-15 | 43.66 | $45.37 | 37824 |
| 2026-04-14 | 43.42 | $45.49 | 25400 |
| 2026-04-13 | 43.16 | $44.92 | 41621 |
| 2026-04-10 | 42.94 | $44.72 | 43300 |
| 2026-04-09 | 42.73 | $44.65 | 29100 |
| 2026-04-08 | 42.53 | $44.71 | 40937 |
| 2026-04-07 | 42.32 | $42.95 | 58100 |
| 2026-04-06 | 42.28 | $43.08 | 58707 |
| 2026-04-02 | 42.23 | $42.85 | 57000 |
| 2026-04-01 | 42.21 | $43.19 | 146500 |
| 2026-03-31 | 42.16 | $42.40 | 49200 |
| 2026-03-30 | 42.20 | $41.03 | 44029 |
| 2026-03-27 | 42.39 | $40.87 | 29229 |
| 2026-03-26 | 42.63 | $41.36 | 74838 |
| 2026-03-25 | 42.84 | $42.33 | 35700 |
| 2026-03-24 | 42.98 | $41.79 | 37540 |
| 2026-03-23 | 43.20 | $42.17 | 60519 |
| 2026-03-20 | 43.40 | $41.07 | 33138 |
| 2026-03-19 | 43.72 | $42.28 | 57620 |
| 2026-03-18 | 43.95 | $42.33 | 44912 |
| 2026-03-17 | 44.19 | $43.18 | 44906 |
| 2026-03-16 | 44.37 | $43.19 | 82300 |
| 2026-03-13 | 44.55 | $42.54 | 40429 |
| 2026-03-12 | 44.82 | $43.11 | 68215 |
| 2026-03-11 | 45.04 | $43.79 | 67800 |
| 2026-03-10 | 45.22 | $44.11 | 45902 |
| 2026-03-09 | 45.37 | $43.94 | 85100 |
| 2026-03-06 | 45.54 | $43.78 | 63100 |
| 2026-03-05 | 45.73 | $43.94 | 95700 |
| 2026-03-04 | 45.91 | $45.09 | 36100 |
| 2026-03-03 | 45.98 | $44.28 | 82800 |
| 2026-03-02 | 46.13 | $45.85 | 58606 |
| 2026-02-27 | 46.13 | $46.66 | 46443 |
| 2026-02-26 | 46.04 | $46.69 | 36116 |
| 2026-02-25 | 45.94 | $46.64 | 35521 |
| 2026-02-24 | 45.84 | $46.27 | 52600 |
| 2026-02-23 | 45.77 | $46.06 | 52140 |
| 2026-02-20 | 45.71 | $46.36 | 77446 |
| 2026-02-19 | 45.62 | $45.90 | 41900 |
| 2026-02-18 | 45.56 | $46.06 | 35300 |
| 2026-02-17 | 45.47 | $45.98 | 62304 |
| 2026-02-13 | 45.39 | $45.94 | 41000 |
| 2026-02-12 | 45.30 | $45.85 | 71314 |
| 2026-02-11 | 45.21 | $46.21 | 50300 |
| 2026-02-10 | 45.08 | $46.22 | 65232 |
| 2026-02-09 | 44.94 | $46.05 | 44609 |
| 2026-02-06 | 44.80 | $45.31 | 48000 |
| 2026-02-05 | 44.73 | $44.52 | 64100 |
| 2026-02-04 | 44.73 | $44.88 | 60300 |
| 2026-02-03 | 44.69 | $44.91 | 74800 |
| 2026-02-02 | 44.64 | $44.78 | 46600 |
| 2026-01-30 | 44.60 | $44.71 | 24000 |
| 2026-01-29 | 44.55 | $45.22 | 32609 |
| 2026-01-28 | 44.45 | $45.09 | 92450 |
| 2026-01-27 | 44.34 | $45.56 | 62500 |
| 2026-01-26 | 44.19 | $44.93 | 58828 |
| 2026-01-23 | 44.08 | $44.70 | 48300 |
| 2026-01-22 | 43.98 | $44.52 | 69748 |
| 2026-01-21 | 43.90 | $44.21 | 59100 |
| 2026-01-20 | 43.84 | $43.80 | 64300 |
| 2026-01-16 | 43.81 | $44.39 | 44100 |
| 2026-01-15 | 43.71 | $44.25 | 138300 |
| 2026-01-14 | 43.61 | $44.15 | 50718 |
| 2026-01-13 | 43.52 | $44.18 | 105409 |
| 2026-01-12 | 43.42 | $44.38 | 86047 |
| 2026-01-09 | 43.29 | $44.16 | 68700 |
| 2026-01-08 | 43.17 | $43.77 | 50828 |
| 2026-01-07 | 43.08 | $43.72 | 54700 |
| 2026-01-06 | 42.99 | $43.81 | 107724 |
| 2026-01-05 | 42.88 | $43.69 | 61500 |
| 2026-01-02 | 42.78 | $43.15 | 33623 |
| 2025-12-31 | 42.72 | $42.85 | 65640 |
| 2025-12-30 | 42.68 | $43.10 | 61127 |
| 2025-12-29 | 42.61 | $42.97 | 58900 |
| 2025-12-26 | 42.55 | $43.10 | 21000 |
| 2025-12-24 | 42.47 | $43.11 | 35600 |
| 2025-12-23 | 42.38 | $43.03 | 47504 |
| 2025-12-22 | 42.29 | $42.84 | 55900 |
| 2025-12-19 | 42.20 | $42.62 | 49506 |
| 2025-12-18 | 42.12 | $42.27 | 57143 |
| 2025-12-17 | 42.07 | $42.04 | 63500 |
| 2025-12-16 | 42.03 | $42.35 | 60000 |
| 2025-12-15 | 41.95 | $42.70 | 73418 |
| 2025-12-12 | 41.84 | $42.43 | 45300 |
| 2025-12-11 | 41.74 | $42.65 | 37700 |
| 2025-12-10 | 41.63 | $42.39 | 71000 |
| 2025-12-09 | 41.53 | $41.82 | 68300 |
| 2025-12-08 | 41.49 | $41.97 | 50114 |
| 2025-12-05 | 41.43 | $42.10 | 70027 |
| 2025-12-04 | 41.35 | $42.05 | 64922 |
| 2025-12-03 | 41.26 | $41.91 | 69000 |
| 2025-12-02 | 41.19 | $41.71 | 81527 |
| 2025-12-01 | 41.13 | $41.70 | 52625 |
| 2025-11-28 | 41.08 | $41.85 | 14044 |
| 2025-11-26 | 41.00 | $41.67 | 53717 |
| 2025-11-25 | 40.94 | $41.22 | 78800 |
| 2025-11-24 | 40.93 | $40.64 | 55538 |
| 2025-11-21 | 40.97 | $40.52 | 62012 |
| 2025-11-20 | 41.04 | $39.95 | 59700 |
| 2025-11-19 | 41.16 | $40.44 | 63929 |
| 2025-11-18 | 41.24 | $40.52 | 48800 |
| 2025-11-17 | 41.32 | $40.93 | 96428 |
| 2025-11-14 | 41.36 | $41.46 | 39200 |
| 2025-11-13 | 41.35 | $41.51 | 26700 |
| 2025-11-12 | 41.33 | $42.01 | 35700 |
| 2025-11-11 | 41.27 | $41.70 | 37145 |
| 2025-11-10 | 41.23 | $41.47 | 46334 |
| 2025-11-07 | 41.20 | $41.03 | 80400 |
| 2025-11-06 | 41.22 | $40.76 | 59100 |
| 2025-11-05 | 41.27 | $40.98 | 57927 |
| 2025-11-04 | 41.29 | $40.74 | 46200 |
| 2025-11-03 | 41.34 | $41.17 | 58500 |
| 2025-10-31 | 41.35 | $41.11 | 30947 |
| 2025-10-30 | 41.38 | $41.27 | 47701 |
| 2025-10-29 | 41.38 | $41.35 | 38700 |
| 2025-10-28 | 41.38 | $41.73 | 56517 |
| 2025-10-27 | 41.34 | $41.92 | 89000 |
| 2025-10-24 | 41.27 | $41.63 | 42800 |
| 2025-10-23 | 41.23 | $41.58 | 77447 |
| 2025-10-22 | 41.18 | $41.15 | 46828 |
| 2025-10-21 | 41.18 | $41.22 | 45700 |
| 2025-10-20 | 41.17 | $41.51 | 19911 |
| 2025-10-17 | 41.12 | $41.17 | 32200 |
| 2025-10-16 | 41.11 | $41.27 | 58900 |
| 2025-10-15 | 41.09 | $41.26 | 29200 |
| 2025-10-14 | 41.07 | $41.07 | 71100 |
| 2025-10-13 | 41.07 | $40.78 | 51000 |
| 2025-10-10 | 41.10 | $40.50 | 39000 |
| 2025-10-09 | 41.16 | $41.09 | 83500 |
| 2025-10-08 | 41.16 | $41.45 | 65832 |
| 2025-10-07 | 41.13 | $41.33 | 58200 |
| 2025-10-06 | 41.10 | $41.71 | 50941 |
| 2025-10-03 | 41.03 | $41.58 | 43831 |
| 2025-10-02 | 40.98 | $41.31 | 37500 |
| 2025-10-01 | 40.94 | $41.22 | 55508 |
| 2025-09-30 | 40.90 | $40.95 | 48646 |
| 2025-09-29 | 40.89 | $40.84 | 44200 |
| 2025-09-26 | 40.88 | $40.61 | 63240 |
| 2025-09-25 | 40.90 | $40.33 | 85800 |
| 2025-09-24 | 40.94 | $40.69 | 153035 |
| 2025-09-23 | 40.94 | $40.98 | 56200 |
| 2025-09-22 | 40.92 | $41.18 | 27400 |
| 2025-09-19 | 40.88 | $41.02 | 39122 |
| 2025-09-18 | 40.85 | $41.20 | 66009 |
| 2025-09-17 | 40.79 | $41.05 | 57643 |
| 2025-09-16 | 40.75 | $41.26 | 59400 |
| 2025-09-15 | 40.69 | $41.39 | 30722 |
| 2025-09-12 | 40.61 | $41.09 | 58300 |
| 2025-09-11 | 40.55 | $41.19 | 79029 |
| 2025-09-10 | 40.48 | $40.79 | 46437 |
| 2025-09-09 | 40.45 | $40.81 | 72349 |
| 2025-09-08 | 40.41 | $40.80 | 67420 |
| 2025-09-05 | 40.36 | $40.55 | 43210 |
| 2025-09-04 | 40.34 | $40.30 | 38500 |
| 2025-09-03 | 40.33 | $40.01 | 31700 |
| 2025-09-02 | 40.35 | $39.88 | 138242 |
| 2025-08-29 | 40.38 | $40.30 | 22937 |
| 2025-08-28 | 40.36 | $40.55 | 36235 |
| 2025-08-27 | 40.31 | $40.39 | 44200 |
| 2025-08-26 | 40.27 | $40.45 | 80200 |
| 2025-08-25 | 40.22 | $40.42 | 45549 |
| 2025-08-22 | 40.16 | $40.89 | 69600 |
| 2025-08-21 | 40.06 | $40.40 | 98223 |
| 2025-08-20 | 40.00 | $40.57 | 33000 |
| 2025-08-19 | 39.92 | $40.48 | 38715 |
| 2025-08-18 | 39.84 | $40.48 | 29500 |
| 2025-08-15 | 39.76 | $40.46 | 16848 |
| 2025-08-14 | 39.68 | $40.34 | 31400 |
| 2025-08-13 | 39.60 | $40.38 | 61606 |
| 2025-08-12 | 39.51 | $40.17 | 99000 |
| 2025-08-11 | 39.43 | $39.74 | 68800 |
| 2025-08-08 | 39.39 | $39.92 | 56700 |
| 2025-08-07 | 39.34 | $39.76 | 51822 |
| 2025-08-06 | 39.29 | $39.50 | 62203 |
| 2025-08-05 | 39.27 | $39.25 | 45024 |
| 2025-08-04 | 39.28 | $39.21 | 97309 |
| 2025-08-01 | 39.29 | $38.73 | 57400 |
| 2025-07-31 | 39.35 | $38.69 | 25839 |
| 2025-07-30 | 39.42 | $38.97 | 48000 |
| 2025-07-29 | 39.46 | $39.33 | 41944 |
| 2025-07-28 | 39.46 | $39.37 | 34816 |
| 2025-07-25 | 39.47 | $39.97 | 43213 |
| 2025-07-24 | 39.41 | $40.04 | 40500 |
| 2025-07-23 | 39.33 | $40.29 | 91000 |
| 2025-07-22 | 39.23 | $39.43 | 92929 |
| 2025-07-21 | 39.20 | $39.20 | 32200 |
| 2025-07-18 | 39.20 | $39.02 | 38435 |
| 2025-07-17 | 39.20 | $39.10 | 31600 |
| 2025-07-16 | 39.20 | $38.98 | 35000 |
| 2025-07-15 | 39.21 | $38.86 | 75211 |
| 2025-07-14 | 39.23 | $39.29 | 85500 |
| 2025-07-11 | 39.22 | $39.24 | 87845 |
| 2025-07-10 | 39.20 | $39.64 | 30300 |
| 2025-07-09 | 39.15 | $39.62 | 44718 |
| 2025-07-08 | 39.09 | $39.31 | 51500 |
| 2025-07-07 | 39.07 | $39.11 | 33700 |
| 2025-07-03 | 39.06 | $39.44 | 54049 |
| 2025-07-02 | 39.02 | $39.44 | 42100 |
| 2025-07-01 | 38.97 | $39.34 | 206600 |
| 2025-06-30 | 38.94 | $39.41 | 36600 |
| 2025-06-27 | 38.89 | $39.30 | 40704 |
| 2025-06-26 | 38.86 | $38.98 | 62325 |
| 2025-06-25 | 38.85 | $38.52 | 93529 |
| 2025-06-24 | 38.88 | $38.64 | 47925 |
| 2025-06-23 | 38.90 | $38.76 | 39500 |
| 2025-06-20 | 38.91 | $38.37 | 31600 |
| 2025-06-18 | 38.96 | $38.73 | 62900 |
| 2025-06-17 | 38.97 | $38.59 | 71200 |
| 2025-06-16 | 38.99 | $39.11 | 30900 |
| 2025-06-13 | 38.95 | $38.97 | 43800 |
| 2025-06-12 | 38.92 | $39.42 | 24009 |
| 2025-06-11 | 38.84 | $39.16 | 23900 |
| 2025-06-10 | 38.78 | $39.16 | 73416 |
| 2025-06-09 | 38.70 | $39.13 | 55000 |
| 2025-06-06 | 38.62 | $39.10 | 103000 |
| 2025-06-05 | 38.54 | $39.03 | 50043 |
| 2025-06-04 | 38.45 | $39.05 | 73800 |
| 2025-06-03 | 38.35 | $38.80 | 134226 |
| 2025-06-02 | 38.27 | $39.14 | 66400 |
| 2025-05-30 | 38.15 | $38.72 | 20445 |
| 2025-05-29 | 38.05 | $38.64 | 34300 |
| 2025-05-28 | 37.96 | $38.48 | 147500 |
| 2025-05-27 | 37.87 | $38.84 | 50626 |
| 2025-05-23 | 37.74 | $38.33 | 31300 |
| 2025-05-22 | 37.64 | $38.18 | 28035 |
| 2025-05-21 | 37.55 | $38.19 | 51200 |
| 2025-05-20 | 37.45 | $38.40 | 56230 |
| 2025-05-19 | 37.31 | $38.16 | 28107 |
| 2025-05-16 | 37.19 | $37.82 | 40700 |
| 2025-05-15 | 37.08 | $37.75 | 63748 |
| 2025-05-14 | 36.96 | $37.32 | 41541 |
| 2025-05-13 | 36.88 | $37.43 | 54604 |
| 2025-05-12 | 36.77 | $37.34 | 38600 |
| 2025-05-09 | 36.65 | $37.28 | 45400 |
| 2025-05-08 | 36.53 | $37.11 | 33942 |
| 2025-05-07 | 36.40 | $37.12 | 47600 |
| 2025-05-06 | 36.25 | $37.29 | 50900 |
| 2025-05-05 | 36.05 | $37.28 | 56936 |
| 2025-05-02 | 35.83 | $37.22 | 109239 |
| 2025-05-01 | 35.60 | $36.58 | 22834 |
| 2025-04-30 | 35.43 | $36.70 | 56227 |
| 2025-04-29 | 35.23 | $36.70 | 57327 |
| 2025-04-28 | 35.03 | $36.58 | 54624 |
| 2025-04-25 | 34.84 | $36.30 | 47100 |
| 2025-04-24 | 34.66 | $36.15 | 28341 |
| 2025-04-23 | 34.50 | $35.70 | 32515 |
| 2025-04-22 | 34.38 | $35.69 | 56601 |
| 2025-04-21 | 34.27 | $35.04 | 87122 |
| 2025-04-17 | 34.22 | $35.19 | 42100 |
| 2025-04-16 | 34.15 | $34.85 | 54917 |
| 2025-04-15 | 34.13 | $34.96 | 66500 |
| 2025-04-14 | 34.11 | $34.67 | 62138 |
| 2025-04-11 | 34.11 | $34.25 | 69900 |
| 2025-04-10 | 34.17 | $33.43 | 112900 |
| 2025-04-09 | 34.31 | $33.80 | 89710 |
| 2025-04-08 | 34.42 | $31.65 | 209700 |
| 2025-04-07 | 34.76 | $31.61 | 510503 |
| 2025-04-04 | 35.12 | $32.30 | 110033 |
| 2025-04-03 | 35.43 | $34.52 | 106100 |
| 2025-04-02 | 35.53 | $35.14 | 53700 |
| 2025-04-01 | 35.58 | $35.01 | 31415 |
| 2025-03-31 | 35.65 | $34.89 | 39300 |
| 2025-03-28 | 35.72 | $35.22 | 78746 |
| 2025-03-27 | 35.77 | $35.54 | 30400 |
| 2025-03-26 | 35.78 | $35.51 | 88200 |
| 2025-03-25 | 35.79 | $35.94 | 53005 |
| 2025-03-24 | 35.76 | $35.82 | 28400 |
| 2025-03-21 | 35.74 | $35.77 | 45030 |
| 2025-03-20 | 35.72 | $36.02 | 85800 |
| 2025-03-19 | 35.67 | $36.27 | 46511 |
| 2025-03-18 | 35.59 | $36.17 | 39800 |
| 2025-03-17 | 35.52 | $36.16 | 53900 |
| 2025-03-14 | 35.45 | $35.79 | 55800 |
| 2025-03-13 | 35.40 | $35.15 | 159929 |
| 2025-03-12 | 35.42 | $35.45 | 48842 |
| 2025-03-11 | 35.41 | $35.23 | 36837 |
| 2025-03-10 | 35.41 | $35.36 | 53200 |
| 2025-03-07 | 35.40 | $36.19 | 27248 |
| 2025-03-06 | 35.30 | $35.77 | 27111 |
| 2025-03-05 | 35.24 | $36.11 | 19619 |
| 2025-03-04 | 35.13 | $35.25 | 101600 |
| 2025-03-03 | 35.10 | $35.29 | 51600 |
| 2025-02-28 | 35.06 | $34.99 | 45506 |
| 2025-02-27 | 35.05 | $34.93 | 31437 |
| 2025-02-26 | 35.04 | $35.34 | 32100 |
| 2025-02-25 | 34.99 | $35.29 | 45600 |
| 2025-02-24 | 34.93 | $35.07 | 70428 |
| 2025-02-21 | 34.89 | $35.08 | 52400 |
| 2025-02-20 | 34.85 | $35.32 | 50319 |
| 2025-02-19 | 34.78 | $35.19 | 52336 |
| 2025-02-18 | 34.71 | $35.52 | 50400 |
| 2025-02-14 | 34.60 | $35.29 | 34602 |
| 2025-02-13 | 34.50 | $35.27 | 43024 |
| 2025-02-12 | 34.39 | $34.89 | 90100 |
| 2025-02-11 | 34.31 | $34.78 | 28737 |
| 2025-02-10 | 34.22 | $34.63 | 28804 |
| 2025-02-07 | 34.14 | $34.40 | 20343 |
| 2025-02-06 | 34.08 | $34.75 | 95922 |
| 2025-02-05 | 33.97 | $34.57 | 26300 |
| 2025-02-04 | 33.88 | $34.22 | 34300 |
| 2025-02-03 | 33.81 | $33.85 | 55900 |
| 2025-01-31 | 33.77 | $34.23 | 95515 |
| 2025-01-30 | 33.69 | $34.55 | 52700 |
| 2025-01-29 | 33.57 | $34.25 | 85121 |
| 2025-01-28 | 33.47 | $34.18 | 49115 |
| 2025-01-27 | 33.37 | $34.23 | 105518 |
| 2025-01-24 | 33.27 | $34.23 | 35800 |
| 2025-01-23 | 33.16 | $34.08 | 55107 |
| 2025-01-22 | 33.05 | $33.82 | 79212 |
| 2025-01-21 | 32.97 | $33.88 | 89400 |
| 2025-01-17 | 32.87 | $33.15 | 64500 |
| 2025-01-16 | 32.85 | $33.08 | 90636 |
| 2025-01-15 | 32.83 | $32.88 | 133600 |
| 2025-01-14 | 32.84 | $32.52 | 182600 |
| 2025-01-13 | 32.90 | $32.40 | 134243 |
| 2025-01-10 | 32.97 | $32.48 | 61801 |
| 2025-01-08 | 33.04 | $32.95 | 45700 |
| 2025-01-07 | 33.08 | $33.05 | 71301 |
| 2025-01-06 | 33.12 | $33.17 | 44600 |
| 2025-01-03 | 33.15 | $32.91 | 47916 |
| 2025-01-02 | 33.21 | $32.77 | 118708 |
| 2024-12-31 | 33.29 | $32.85 | 83200 |
| 2024-12-30 | 33.37 | $32.87 | 237900 |
| 2024-12-27 | 33.45 | $33.11 | 86900 |
| 2024-12-26 | 33.52 | $33.13 | 74833 |
| 2024-12-24 | 33.58 | $33.03 | 69000 |
| 2024-12-23 | 33.65 | $32.85 | 353249 |
| 2024-12-20 | 33.75 | $32.76 | 116238 |
| 2024-12-19 | 33.86 | $32.75 | 126000 |
| 2024-12-18 | 33.97 | $32.76 | 106700 |
| 2024-12-17 | 34.08 | $33.62 | 48849 |
| 2024-12-16 | 34.10 | $33.95 | 44200 |
| 2024-12-13 | 34.10 | $33.99 | 14827 |
| 2024-12-12 | 34.08 | $34.06 | 49344 |
| 2024-12-11 | 34.06 | $34.43 | 61013 |
| 2024-12-10 | 33.99 | $34.19 | 56912 |
| 2024-12-09 | 33.95 | $34.50 | 44835 |
| 2024-12-06 | 33.88 | $34.56 | 47837 |
| 2024-12-05 | 33.80 | $34.54 | 94000 |
| 2024-12-04 | 33.72 | $34.34 | 74800 |
| 2024-12-03 | 33.65 | $34.31 | 66828 |
| 2024-12-02 | 33.59 | $34.10 | 36912 |
| 2024-11-29 | 33.55 | $34.01 | 32220 |
| 2024-11-27 | 33.51 | $33.67 | 59400 |
| 2024-11-26 | 33.51 | $33.41 | 217700 |
| 2024-11-25 | 33.54 | $33.58 | 204600 |
| 2024-11-22 | 33.55 | $33.45 | 119100 |
| 2024-11-21 | 33.58 | $33.29 | 65225 |
| 2024-11-20 | 33.63 | $33.21 | 97900 |
| 2024-11-19 | 33.70 | $33.33 | 60006 |
| 2024-11-18 | 33.76 | $33.35 | 103700 |
| 2024-11-15 | 33.82 | $33.13 | 65023 |
| 2024-11-14 | 33.91 | $33.33 | 73144 |
| 2024-11-13 | 33.99 | $33.30 | 97400 |
| 2024-11-12 | 34.08 | $33.41 | 49500 |
| 2024-11-11 | 34.16 | $34.02 | 52600 |
| 2024-11-08 | 34.20 | $34.24 | 64400 |
| 2024-11-07 | 34.21 | $34.34 | 47300 |
| 2024-11-06 | 34.22 | $33.75 | 41000 |
| 2024-11-05 | 34.30 | $34.26 | 32840 |
| 2024-11-04 | 34.32 | $33.89 | 68900 |
| 2024-11-01 | 34.39 | $33.93 | 48232 |
| 2024-10-31 | 34.46 | $33.86 | 41730 |
| 2024-10-30 | 34.54 | $34.13 | 34700 |
| 2024-10-29 | 34.60 | $34.20 | 34915 |
| 2024-10-28 | 34.66 | $34.41 | 38000 |
| 2024-10-25 | 34.70 | $34.14 | 29021 |
| 2024-10-24 | 34.78 | $34.22 | 89900 |
| 2024-10-23 | 34.86 | $34.35 | 52317 |
| 2024-10-22 | 34.94 | $34.44 | 72700 |
| 2024-10-21 | 35.01 | $34.63 | 46100 |
| 2024-10-18 | 35.06 | $35.01 | 51616 |
| 2024-10-17 | 35.08 | $34.83 | 88000 |
| 2024-10-16 | 35.12 | $34.80 | 51611 |
| 2024-10-15 | 35.17 | $34.76 | 67717 |
| 2024-10-14 | 35.22 | $35.27 | 15446 |
| 2024-10-11 | 35.21 | $35.10 | 41519 |
| 2024-10-10 | 35.23 | $34.85 | 67515 |
| 2024-10-09 | 35.27 | $34.98 | 66600 |
| 2024-10-08 | 35.29 | $34.90 | 32026 |
| 2024-10-07 | 35.32 | $34.85 | 34500 |
| 2024-10-04 | 35.35 | $35.27 | 42400 |
| 2024-10-03 | 35.34 | $35.04 | 54000 |
| 2024-10-02 | 35.35 | $35.26 | 188400 |
| 2024-10-01 | 35.33 | $35.39 | 63200 |
| 2024-09-30 | 35.30 | $35.74 | 35600 |
| 2024-09-27 | 35.23 | $35.81 | 49200 |
| 2024-09-26 | 35.15 | $36.08 | 39800 |
| 2024-09-25 | 35.05 | $35.40 | 70334 |
| 2024-09-24 | 35.00 | $35.54 | 55633 |
| 2024-09-23 | 34.94 | $35.38 | 38900 |
| 2024-09-20 | 34.90 | $35.13 | 44940 |
| 2024-09-19 | 34.88 | $35.51 | 209000 |
| 2024-09-18 | 34.82 | $34.89 | 88000 |
| 2024-09-17 | 34.81 | $34.98 | 89941 |
| 2024-09-16 | 34.80 | $35.16 | 27018 |
| 2024-09-13 | 34.76 | $34.90 | 28000 |
| 2024-09-12 | 34.75 | $34.89 | 22800 |
| 2024-09-11 | 34.73 | $34.49 | 47612 |
| 2024-09-10 | 34.74 | $34.41 | 42600 |
| 2024-09-09 | 34.75 | $34.41 | 46131 |
| 2024-09-06 | 34.76 | $34.14 | 40410 |
| 2024-09-05 | 34.79 | $34.70 | 88300 |
| 2024-09-04 | 34.75 | $34.74 | 42000 |
| 2024-09-03 | 34.69 | $34.73 | 30600 |
| 2024-08-30 | 34.63 | $35.32 | 59131 |
| 2024-08-29 | 34.49 | $35.23 | 38700 |
| 2024-08-28 | 34.36 | $35.19 | 34600 |
| 2024-08-27 | 34.22 | $35.26 | 17000 |
| 2024-08-26 | 34.06 | $35.07 | 38700 |
| 2024-08-23 | 33.92 | $35.25 | 20100 |
| 2024-08-22 | 33.76 | $34.72 | 37003 |
| 2024-08-21 | 33.63 | $34.79 | 37538 |
| 2024-08-20 | 33.50 | $34.55 | 90820 |
| 2024-08-19 | 33.38 | $34.60 | 50100 |
| 2024-08-16 | 33.26 | $34.19 | 51600 |
| 2024-08-15 | 33.17 | $34.07 | 73320 |
| 2024-08-14 | 33.09 | $33.65 | 38500 |
| 2024-08-13 | 33.06 | $33.50 | 44900 |
| 2024-08-12 | 33.04 | $33.11 | 64227 |
| 2024-08-09 | 33.06 | $32.98 | 67400 |
| 2024-08-08 | 33.11 | $32.80 | 62012 |
| 2024-08-07 | 33.17 | $32.17 | 30900 |
| 2024-08-06 | 33.31 | $32.16 | 202500 |
| 2024-08-05 | 33.45 | $31.94 | 107400 |
| 2024-08-02 | 33.62 | $32.64 | 60016 |
| 2024-08-01 | 33.73 | $33.27 | 53500 |
| 2024-07-31 | 33.78 | $34.09 | 36220 |
| 2024-07-30 | 33.74 | $33.69 | 38100 |
| 2024-07-29 | 33.74 | $33.54 | 49700 |
| 2024-07-26 | 33.75 | $33.65 | 40200 |
| 2024-07-25 | 33.75 | $33.24 | 35700 |
| 2024-07-24 | 33.79 | $33.40 | 23500 |
| 2024-07-23 | 33.81 | $33.82 | 104600 |
| 2024-07-22 | 33.78 | $33.97 | 38200 |
| 2024-07-19 | 33.74 | $33.60 | 14338 |
| 2024-07-18 | 33.73 | $33.80 | 47932 |
| 2024-07-17 | 33.70 | $34.17 | 58500 |
| 2024-07-16 | 33.63 | $34.35 | 53400 |
| 2024-07-15 | 33.53 | $34.08 | 44100 |
| 2024-07-12 | 33.46 | $34.34 | 30100 |
| 2024-07-11 | 33.36 | $34.04 | 34820 |
| 2024-07-10 | 33.29 | $33.88 | 66600 |
| 2024-07-09 | 33.23 | $33.43 | 29800 |
| 2024-07-08 | 33.22 | $33.53 | 30643 |
| 2024-07-05 | 33.21 | $33.62 | 44300 |
| 2024-07-03 | 33.18 | $33.39 | 26300 |
| 2024-07-02 | 33.19 | $33.04 | 76000 |
| 2024-07-01 | 33.23 | $33.00 | 69021 |
| 2024-06-28 | 33.28 | $32.94 | 33737 |
| 2024-06-27 | 33.34 | $33.00 | 54700 |
| 2024-06-26 | 33.40 | $32.91 | 95600 |
| 2024-06-25 | 33.47 | $33.16 | 67110 |
| 2024-06-24 | 33.52 | $33.21 | 33035 |
| 2024-06-21 | 33.57 | $32.85 | 33832 |
| 2024-06-20 | 33.66 | $33.06 | 136220 |
| 2024-06-18 | 33.73 | $33.02 | 40100 |
| 2024-06-17 | 33.81 | $33.33 | 38500 |
| 2024-06-14 | 33.87 | $33.21 | 52304 |
| 2024-06-13 | 33.94 | $33.56 | 35716 |
| 2024-06-12 | 33.98 | $34.03 | 37700 |
| 2024-06-11 | 33.98 | $33.62 | 29100 |
| 2024-06-10 | 34.01 | $33.97 | 27938 |
| 2024-06-07 | 34.01 | $33.94 | 9200 |
| 2024-06-06 | 34.01 | $34.40 | 40900 |
| 2024-06-05 | 33.97 | $34.20 | 61818 |
| 2024-06-04 | 33.94 | $34.13 | 65400 |
| 2024-06-03 | 33.91 | $34.21 | 36221 |
| 2024-05-31 | 33.87 | $34.02 | 25943 |
| 2024-05-30 | 33.84 | $33.72 | 53010 |
| 2024-05-29 | 33.84 | $33.36 | 31100 |
| 2024-05-28 | 33.86 | $33.96 | 22900 |
| 2024-05-24 | 33.82 | $34.01 | 72300 |
| 2024-05-23 | 33.77 | $33.68 | 20500 |
| 2024-05-22 | 33.75 | $33.84 | 43128 |
| 2024-05-21 | 33.70 | $34.14 | 36338 |
| 2024-05-20 | 33.62 | $34.19 | 16200 |
| 2024-05-17 | 33.53 | $34.19 | 34400 |
| 2024-05-16 | 33.42 | $34.10 | 22114 |
| 2024-05-15 | 33.32 | $34.22 | 14600 |
| 2024-05-14 | 33.19 | $33.95 | 42400 |
| 2024-05-13 | 33.08 | $33.68 | 49600 |
| 2024-05-10 | 32.99 | $33.68 | 25800 |
| 2024-05-09 | 32.90 | $33.67 | 20200 |
| 2024-05-08 | 32.80 | $33.39 | 28500 |
| 2024-05-07 | 32.73 | $33.43 | 51740 |
| 2024-05-06 | 32.65 | $33.37 | 32400 |
| 2024-05-03 | 32.58 | $33.12 | 21600 |
| 2024-05-02 | 32.54 | $32.78 | 31908 |
| 2024-05-01 | 32.52 | $32.35 | 53416 |
| 2024-04-30 | 32.56 | $32.45 | 68300 |
| 2024-04-29 | 32.59 | $32.86 | 53600 |
| 2024-04-26 | 32.58 | $32.69 | 39100 |
| 2024-04-25 | 32.60 | $32.42 | 16622 |
| 2024-04-24 | 32.64 | $32.59 | 18400 |
| 2024-04-23 | 32.68 | $32.76 | 26641 |
| 2024-04-22 | 32.70 | $32.37 | 43004 |
| 2024-04-19 | 32.77 | $32.05 | 31101 |
| 2024-04-18 | 32.87 | $32.10 | 32113 |
| 2024-04-17 | 32.98 | $32.15 | 103329 |
| 2024-04-16 | 33.08 | $32.08 | 47819 |
| 2024-04-15 | 33.20 | $32.44 | 49500 |
| 2024-04-12 | 33.29 | $32.50 | 39600 |
| 2024-04-11 | 33.38 | $33.05 | 18300 |
| 2024-04-10 | 33.42 | $32.97 | 47835 |
| 2024-04-09 | 33.47 | $33.49 | 23800 |
| 2024-04-08 | 33.46 | $33.49 | 70400 |
| 2024-04-05 | 33.46 | $33.32 | 51500 |
| 2024-04-04 | 33.48 | $33.17 | 47904 |
| 2024-04-03 | 33.51 | $33.43 | 74600 |
| 2024-04-02 | 33.51 | $33.23 | 76500 |
| 2024-04-01 | 33.53 | $33.58 | 45632 |
| 2024-03-28 | 33.51 | $33.67 | 46311 |
| 2024-03-27 | 33.48 | $33.79 | 57700 |
| 2024-03-26 | 33.43 | $33.55 | 79710 |
| 2024-03-25 | 33.41 | $33.46 | 52700 |
| 2024-03-22 | 33.38 | $33.56 | 93209 |
| 2024-03-21 | 33.34 | $33.65 | 37820 |
| 2024-03-20 | 33.29 | $33.70 | 39500 |
| 2024-03-19 | 33.23 | $33.34 | 46728 |
| 2024-03-18 | 33.20 | $33.35 | 32900 |
| 2024-03-15 | 33.16 | $33.32 | 92000 |
| 2024-03-14 | 33.11 | $33.32 | 327328 |
| 2024-03-13 | 33.06 | $33.57 | 74800 |
| 2024-03-12 | 32.98 | $33.60 | 44200 |
| 2024-03-11 | 32.88 | $33.29 | 53124 |
| 2024-03-08 | 32.81 | $33.44 | 56110 |
| 2024-03-07 | 32.71 | $33.58 | 88100 |
| 2024-03-06 | 32.59 | $33.22 | 68300 |
| 2024-03-05 | 32.50 | $32.80 | 61300 |
| 2024-03-04 | 32.44 | $32.90 | 39104 |
| 2024-03-01 | 32.37 | $32.99 | 33530 |
| 2024-02-29 | 32.28 | $32.69 | 58544 |
| 2024-02-28 | 32.22 | $32.51 | 36403 |
| 2024-02-27 | 32.18 | $32.69 | 24700 |
| 2024-02-26 | 32.11 | $32.68 | 55300 |
| 2024-02-23 | 32.04 | $32.66 | 53316 |
| 2024-02-22 | 31.96 | $32.62 | 33332 |
| 2024-02-21 | 31.89 | $32.38 | 37300 |
| 2024-02-20 | 31.83 | $32.19 | 48800 |
| 2024-02-16 | 31.79 | $32.13 | 23200 |
| 2024-02-15 | 31.75 | $32.06 | 80526 |
| 2024-02-14 | 31.71 | $31.67 | 46500 |
| 2024-02-13 | 31.70 | $31.30 | 30400 |
| 2024-02-12 | 31.73 | $31.86 | 47800 |
| 2024-02-09 | 31.71 | $31.87 | 75700 |
| 2024-02-08 | 31.68 | $31.70 | 39222 |
| 2024-02-07 | 31.67 | $31.71 | 95900 |
| 2024-02-06 | 31.66 | $31.77 | 25600 |
| 2024-02-05 | 31.64 | $31.53 | 94200 |
| 2024-02-02 | 31.65 | $31.80 | 23015 |
| 2024-02-01 | 31.63 | $32.05 | 31702 |
| 2024-01-31 | 31.58 | $31.76 | 15400 |
| 2024-01-30 | 31.55 | $31.89 | 54600 |
| 2024-01-29 | 31.52 | $31.93 | 63400 |
| 2024-01-26 | 31.48 | $31.81 | 60424 |
| 2024-01-25 | 31.45 | $31.65 | 41916 |
| 2024-01-24 | 31.44 | $31.56 | 37500 |
| 2024-01-23 | 31.44 | $31.34 | 25747 |
| 2024-01-22 | 31.47 | $31.42 | 30600 |
| 2024-01-19 | 31.48 | $31.26 | 25842 |
| 2024-01-18 | 31.51 | $31.18 | 46120 |
| 2024-01-17 | 31.55 | $30.91 | 31525 |
| 2024-01-16 | 31.62 | $31.21 | 32800 |
| 2024-01-12 | 31.65 | $31.79 | 25100 |
| 2024-01-11 | 31.64 | $31.66 | 37620 |
| 2024-01-10 | 31.62 | $31.71 | 39708 |
| 2024-01-09 | 31.60 | $31.55 | 74221 |
| 2024-01-08 | 31.59 | $31.74 | 35649 |
| 2024-01-05 | 31.56 | $31.39 | 27604 |
| 2024-01-04 | 31.56 | $31.37 | 43842 |
| 2024-01-03 | 31.55 | $31.30 | 32710 |
| 2024-01-02 | 31.54 | $31.65 | 54400 |
| 2023-12-29 | 31.50 | $32.03 | 36900 |
| 2023-12-28 | 31.41 | $32.02 | 89047 |
| 2023-12-27 | 31.32 | $32.10 | 73700 |
| 2023-12-26 | 31.21 | $31.86 | 66521 |
| 2023-12-22 | 31.11 | $31.73 | 111500 |
| 2023-12-21 | 31.02 | $31.66 | 91121 |
| 2023-12-20 | 30.93 | $31.17 | 54723 |
| 2023-12-19 | 30.88 | $31.48 | 194700 |
| 2023-12-18 | 30.79 | $31.37 | 178900 |
| 2023-12-15 | 30.71 | $31.25 | 87700 |
| 2023-12-14 | 30.63 | $31.60 | 61100 |
| 2023-12-13 | 30.50 | $31.17 | 37909 |
| 2023-12-12 | 30.41 | $30.70 | 38000 |
| 2023-12-11 | 30.36 | $30.72 | 35920 |
| 2023-12-08 | 30.30 | $30.62 | 45103 |
| 2023-12-07 | 30.23 | $30.61 | 14600 |
| 2023-12-06 | 30.16 | $30.47 | 51911 |
| 2023-12-05 | 30.09 | $30.31 | 38146 |
| 2023-12-04 | 30.03 | $30.44 | 63132 |
| 2023-12-01 | 29.95 | $30.66 | 40100 |
| 2023-11-30 | 29.84 | $30.34 | 67500 |
| 2023-11-29 | 29.74 | $30.35 | 40900 |
| 2023-11-28 | 29.64 | $30.18 | 33247 |
| 2023-11-27 | 29.54 | $30.18 | 37530 |
| 2023-11-24 | 29.42 | $30.24 | 15700 |
| 2023-11-22 | 29.28 | $30.04 | 61200 |
| 2023-11-21 | 29.15 | $29.91 | 99100 |
| 2023-11-20 | 29.02 | $30.06 | 76705 |
| 2023-11-17 | 28.87 | $29.93 | 51000 |
| 2023-11-16 | 28.72 | $29.54 | 74836 |
| 2023-11-15 | 28.59 | $29.69 | 94500 |
| 2023-11-14 | 28.44 | $29.66 | 68623 |
| 2023-11-13 | 28.29 | $28.81 | 19839 |
| 2023-11-10 | 28.22 | $28.79 | 88407 |
| 2023-11-09 | 28.15 | $28.66 | 55200 |
| 2023-11-08 | 28.09 | $28.59 | 50705 |
| 2023-11-07 | 28.04 | $28.65 | 72033 |
| 2023-11-06 | 27.99 | $28.78 | 43700 |
| 2023-11-03 | 27.92 | $28.94 | 22700 |
| 2023-11-02 | 27.83 | $28.48 | 53426 |
| 2023-11-01 | 27.79 | $27.88 | 94500 |
| 2023-10-31 | 27.80 | $27.67 | 43436 |
| 2023-10-30 | 27.83 | $27.54 | 38223 |
| 2023-10-27 | 27.88 | $27.18 | 27416 |
| 2023-10-26 | 27.97 | $27.25 | 38800 |
| 2023-10-25 | 28.07 | $27.44 | 39230 |
| 2023-10-24 | 28.15 | $27.71 | 37236 |
| 2023-10-23 | 28.20 | $27.60 | 78705 |
| 2023-10-20 | 28.28 | $27.50 | 138100 |
| 2023-10-19 | 28.37 | $27.79 | 91130 |
| 2023-10-18 | 28.44 | $28.01 | 86929 |
| 2023-10-17 | 28.50 | $28.43 | 34100 |
| 2023-10-16 | 28.52 | $28.50 | 45400 |
| 2023-10-13 | 28.54 | $28.32 | 20203 |
| 2023-10-12 | 28.59 | $28.62 | 29600 |
| 2023-10-11 | 28.61 | $28.90 | 51713 |
| 2023-10-10 | 28.61 | $28.80 | 34635 |
| 2023-10-09 | 28.63 | $28.35 | 20723 |
| 2023-10-06 | 28.69 | $28.54 | 52617 |
| 2023-10-05 | 28.75 | $28.21 | 53400 |
| 2023-10-04 | 28.84 | $27.96 | 495400 |
| 2023-10-03 | 28.96 | $27.91 | 58734 |
| 2023-10-02 | 29.10 | $28.25 | 48244 |
| 2023-09-29 | 29.21 | $28.71 | 38229 |
| 2023-09-28 | 29.29 | $28.73 | 33300 |
| 2023-09-27 | 29.37 | $28.54 | 43800 |
| 2023-09-26 | 29.48 | $28.59 | 38900 |
| 2023-09-25 | 29.59 | $28.94 | 38300 |
| 2023-09-22 | 29.67 | $29.16 | 23525 |
| 2023-09-21 | 29.73 | $29.06 | 61700 |
| 2023-09-20 | 29.81 | $29.53 | 55200 |
| 2023-09-19 | 29.83 | $29.63 | 20107 |
| 2023-09-18 | 29.85 | $29.80 | 33400 |
| 2023-09-15 | 29.85 | $29.99 | 46400 |
| 2023-09-14 | 29.83 | $29.98 | 18438 |
| 2023-09-13 | 29.81 | $29.61 | 69500 |
| 2023-09-12 | 29.82 | $29.76 | 28011 |
| 2023-09-11 | 29.82 | $29.96 | 29800 |
| 2023-09-08 | 29.81 | $29.57 | 20249 |
| 2023-09-07 | 29.84 | $29.69 | 47800 |
| 2023-09-06 | 29.86 | $29.79 | 76135 |
| 2023-09-05 | 29.87 | $29.89 | 20528 |
| 2023-09-01 | 29.88 | $30.16 | 53000 |
| 2023-08-31 | 29.86 | $30.11 | 25400 |
| 2023-08-30 | 29.85 | $30.23 | 32200 |
| 2023-08-29 | 29.83 | $30.24 | 42408 |
| 2023-08-28 | 29.81 | $29.81 | 24600 |
| 2023-08-25 | 29.84 | $29.53 | 22200 |
| 2023-08-24 | 29.90 | $29.36 | 114500 |
| 2023-08-23 | 29.99 | $29.79 | 72647 |
| 2023-08-22 | 30.04 | $29.49 | 28000 |
| 2023-08-21 | 30.13 | $29.49 | 31500 |
| 2023-08-18 | 30.23 | $29.40 | 43500 |
| 2023-08-17 | 30.34 | $29.50 | 38000 |
| 2023-08-16 | 30.45 | $29.70 | 17900 |
| 2023-08-15 | 30.56 | $29.90 | 41200 |
| 2023-08-14 | 30.64 | $30.22 | 15000 |
| 2023-08-11 | 30.71 | $30.33 | 23722 |
| 2023-08-10 | 30.76 | $30.58 | 35002 |
| 2023-08-09 | 30.80 | $30.51 | 21600 |
| 2023-08-08 | 30.84 | $30.45 | 22200 |
| 2023-08-07 | 30.89 | $30.68 | 32742 |
| 2023-08-04 | 30.91 | $30.37 | 21644 |
| 2023-08-03 | 30.96 | $30.25 | 16513 |
| 2023-08-02 | 31.02 | $30.37 | 36100 |
| 2023-08-01 | 31.06 | $30.92 | 20648 |
| 2023-07-31 | 31.06 | $31.27 | 25005 |
| 2023-07-28 | 31.01 | $31.27 | 28100 |
| 2023-07-27 | 30.96 | $31.06 | 19107 |
| 2023-07-26 | 30.92 | $31.22 | 44911 |
| 2023-07-25 | 30.86 | $31.16 | 37000 |
| 2023-07-24 | 30.81 | $31.06 | 15844 |
| 2023-07-21 | 30.75 | $31.09 | 12018 |
| 2023-07-20 | 30.69 | $31.09 | 39828 |
| 2023-07-19 | 30.63 | $31.35 | 57646 |
| 2023-07-18 | 30.53 | $31.30 | 37900 |
| 2023-07-17 | 30.45 | $31.09 | 27639 |
| 2023-07-14 | 30.38 | $31.12 | 47838 |
| 2023-07-13 | 30.30 | $31.31 | 35900 |
| 2023-07-12 | 30.21 | $30.84 | 46145 |
| 2023-07-11 | 30.16 | $30.28 | 24432 |
| 2023-07-10 | 30.17 | $30.00 | 31000 |
| 2023-07-07 | 30.20 | $29.88 | 13447 |
| 2023-07-06 | 30.24 | $29.59 | 46825 |
| 2023-07-05 | 30.32 | $30.11 | 70525 |
| 2023-07-03 | 30.35 | $30.46 | 5646 |
| 2023-06-30 | 30.34 | $30.45 | 26849 |
| 2023-06-29 | 30.34 | $30.08 | 31200 |
| 2023-06-28 | 30.36 | $30.09 | 44739 |
| 2023-06-27 | 30.38 | $30.09 | 56300 |
| 2023-06-26 | 30.41 | $29.81 | 26945 |
| 2023-06-23 | 30.46 | $29.78 | 39000 |
| 2023-06-22 | 30.51 | $30.21 | 19700 |
| 2023-06-21 | 30.52 | $30.39 | 68300 |
| 2023-06-20 | 30.52 | $30.69 | 36600 |
| 2023-06-16 | 30.48 | $31.07 | 21300 |
| 2023-06-15 | 30.41 | $31.13 | 30900 |
| 2023-06-14 | 30.34 | $30.90 | 22447 |
| 2023-06-13 | 30.28 | $30.82 | 159436 |
| 2023-06-12 | 30.23 | $30.54 | 25400 |
| 2023-06-09 | 30.21 | $30.38 | 12334 |
| 2023-06-08 | 30.20 | $30.40 | 41533 |
| 2023-06-07 | 30.20 | $30.16 | 64148 |
| 2023-06-06 | 30.22 | $30.42 | 89300 |
| 2023-06-05 | 30.22 | $30.19 | 41378 |
| 2023-06-02 | 30.24 | $30.37 | 60800 |
| 2023-06-01 | 30.25 | $29.91 | 48948 |
| 2023-05-31 | 30.31 | $29.55 | 21100 |
| 2023-05-30 | 30.40 | $29.77 | 22236 |
| 2023-05-26 | 30.48 | $30.03 | 14636 |
| 2023-05-25 | 30.54 | $29.80 | 12009 |
| 2023-05-24 | 30.62 | $29.84 | 60600 |
| 2023-05-23 | 30.70 | $30.32 | 28300 |
| 2023-05-22 | 30.74 | $30.81 | 58000 |
| 2023-05-19 | 30.73 | $30.81 | 45700 |
| 2023-05-18 | 30.73 | $30.61 | 55433 |
| 2023-05-17 | 30.74 | $30.69 | 13000 |
| 2023-05-16 | 30.74 | $30.59 | 65734 |
| 2023-05-15 | 30.75 | $30.89 | 24132 |
| 2023-05-12 | 30.73 | $30.66 | 29521 |
| 2023-05-11 | 30.74 | $30.75 | 23316 |
| 2023-05-10 | 30.73 | $30.81 | 38125 |
| 2023-05-09 | 30.72 | $30.88 | 21840 |
| 2023-05-08 | 30.70 | $30.97 | 27000 |
| 2023-05-05 | 30.66 | $30.93 | 32334 |
| 2023-05-04 | 30.63 | $30.52 | 62100 |
| 2023-05-03 | 30.63 | $30.55 | 37600 |
| 2023-05-02 | 30.62 | $30.53 | 46100 |
| 2023-05-01 | 30.62 | $30.81 | 16200 |
| 2023-04-28 | 30.58 | $30.82 | 13540 |
| 2023-04-27 | 30.54 | $30.84 | 57400 |
| 2023-04-26 | 30.50 | $30.43 | 25805 |
| 2023-04-25 | 30.48 | $30.43 | 55641 |
| 2023-04-24 | 30.46 | $30.87 | 67000 |
| 2023-04-21 | 30.39 | $30.79 | 29800 |
| 2023-04-20 | 30.31 | $30.60 | 16800 |
| 2023-04-19 | 30.25 | $30.61 | 21420 |
| 2023-04-18 | 30.18 | $30.77 | 18408 |
| 2023-04-17 | 30.08 | $30.58 | 21131 |
| 2023-04-14 | 29.99 | $30.63 | 34726 |
| 2023-04-13 | 29.89 | $30.77 | 8242 |
| 2023-04-12 | 29.76 | $30.33 | 24030 |
| 2023-04-11 | 29.66 | $30.12 | 14527 |
| 2023-04-10 | 29.58 | $29.98 | 10900 |
| 2023-04-06 | 29.51 | $29.97 | 19200 |
| 2023-04-05 | 29.43 | $29.96 | 25300 |
| 2023-04-04 | 29.35 | $30.22 | 19100 |
| 2023-04-03 | 29.25 | $30.23 | 18500 |
| 2023-03-31 | 29.14 | $30.05 | 37500 |
| 2023-03-30 | 29.04 | $29.89 | 33800 |
| 2023-03-29 | 28.96 | $29.51 | 75100 |
| 2023-03-28 | 28.92 | $29.11 | 62741 |
| 2023-03-27 | 28.92 | $29.18 | 35100 |
| 2023-03-24 | 28.91 | $28.87 | 111946 |
| 2023-03-23 | 28.93 | $28.95 | 93600 |
| 2023-03-22 | 28.94 | $28.90 | 68915 |
| 2023-03-21 | 28.97 | $29.04 | 79700 |
| 2023-03-20 | 28.98 | $28.70 | 55644 |
| 2023-03-17 | 29.03 | $28.27 | 51447 |
| 2023-03-16 | 29.14 | $28.61 | 144800 |
| 2023-03-15 | 29.21 | $28.17 | 177649 |
| 2023-03-14 | 29.34 | $29.01 | 19800 |
| 2023-03-13 | 29.39 | $28.68 | 36900 |
| 2023-03-10 | 29.48 | $28.87 | 141715 |
| 2023-03-09 | 29.56 | $29.18 | 49200 |
| 2023-03-08 | 29.61 | $29.43 | 42909 |
| 2023-03-07 | 29.64 | $29.34 | 40600 |
| 2023-03-06 | 29.68 | $29.85 | 48331 |
| 2023-03-03 | 29.67 | $29.90 | 28724 |
| 2023-03-02 | 29.67 | $29.51 | 648800 |
| 2023-03-01 | 29.71 | $29.48 | 36100 |
| 2023-02-28 | 29.75 | $29.34 | 14641 |
| 2023-02-27 | 29.81 | $29.50 | 8131 |
| 2023-02-24 | 29.86 | $29.16 | 56332 |
| 2023-02-23 | 29.95 | $29.59 | 14600 |
| 2023-02-22 | 29.99 | $29.45 | 36500 |
| 2023-02-21 | 30.06 | $29.64 | 32747 |
| 2023-02-17 | 30.11 | $30.02 | 22300 |
| 2023-02-16 | 30.12 | $29.94 | 21217 |
| 2023-02-15 | 30.14 | $30.02 | 18000 |
| 2023-02-14 | 30.15 | $30.15 | 62600 |
| 2023-02-13 | 30.15 | $30.09 | 28200 |
| 2023-02-10 | 30.15 | $29.83 | 13411 |
| 2023-02-09 | 30.17 | $30.02 | 47600 |
| 2023-02-08 | 30.18 | $29.99 | 42741 |
| 2023-02-07 | 30.18 | $30.15 | 25923 |
| 2023-02-06 | 30.15 | $29.99 | 103348 |
| 2023-02-03 | 30.14 | $30.33 | 15603 |
| 2023-02-02 | 30.09 | $30.66 | 29810 |
| 2023-02-01 | 29.99 | $30.57 | 19400 |
| 2023-01-31 | 29.89 | $30.28 | 66112 |
| 2023-01-30 | 29.81 | $30.11 | 40200 |
| 2023-01-27 | 29.73 | $30.27 | 69700 |
| 2023-01-26 | 29.62 | $30.31 | 16100 |
| 2023-01-25 | 29.50 | $30.26 | 40409 |
| 2023-01-24 | 29.37 | $30.11 | 30000 |
| 2023-01-23 | 29.24 | $30.09 | 34138 |
| 2023-01-20 | 29.10 | $29.99 | 24237 |
| 2023-01-19 | 28.96 | $29.64 | 11700 |
| 2023-01-18 | 28.85 | $29.78 | 48038 |
| 2023-01-17 | 28.71 | $29.81 | 37000 |
| 2023-01-13 | 28.56 | $29.71 | 8704 |
| 2023-01-12 | 28.41 | $29.59 | 54141 |
| 2023-01-11 | 28.27 | $29.15 | 36900 |
| 2023-01-10 | 28.17 | $29.00 | 31823 |
| 2023-01-09 | 28.08 | $28.91 | 45205 |
| 2023-01-06 | 27.99 | $28.78 | 17249 |
| 2023-01-05 | 27.91 | $28.10 | 56300 |
| 2023-01-04 | 27.90 | $28.39 | 46800 |
| 2023-01-03 | 27.86 | $27.94 | 45300 |
| 2022-12-30 | 27.86 | $27.79 | 65208 |
| 2022-12-29 | 27.88 | $27.99 | 123300 |
| 2022-12-28 | 27.88 | $27.51 | 40005 |
| 2022-12-27 | 27.93 | $27.79 | 81541 |
| 2022-12-23 | 27.95 | $27.75 | 66749 |
| 2022-12-22 | 27.98 | $27.67 | 48303 |
| 2022-12-21 | 28.02 | $27.84 | 88300 |
| 2022-12-20 | 28.03 | $27.58 | 56200 |
| 2022-12-19 | 28.08 | $27.55 | 42825 |
| 2022-12-16 | 28.12 | $27.69 | 63832 |
| 2022-12-15 | 28.15 | $27.87 | 37300 |
| 2022-12-14 | 28.16 | $28.61 | 33000 |
| 2022-12-13 | 28.10 | $28.64 | 47100 |
| 2022-12-12 | 28.02 | $28.20 | 115722 |
| 2022-12-09 | 27.99 | $28.16 | 47800 |
| 2022-12-08 | 27.96 | $28.07 | 73116 |
| 2022-12-07 | 27.92 | $28.01 | 96525 |
| 2022-12-06 | 27.88 | $27.96 | 54838 |
| 2022-12-05 | 27.83 | $28.09 | 78900 |
| 2022-12-02 | 27.76 | $28.53 | 126530 |
| 2022-12-01 | 27.62 | $28.52 | 58700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.31
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.39
Average
35.44
Maximum
46.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.31 | $45.40 | 44977 |
| 2026-07-21 | 45.29 | $45.33 | 43800 |
| 2026-07-20 | 45.28 | $44.98 | 46500 |
| 2026-07-17 | 45.34 | $45.17 | 38600 |
| 2026-07-16 | 45.37 | $45.39 | 48530 |
| 2026-07-15 | 45.36 | $45.67 | 26509 |
| 2026-07-14 | 45.29 | $45.29 | 45244 |
| 2026-07-13 | 45.28 | $45.00 | 47300 |
| 2026-07-10 | 45.34 | $45.45 | 39035 |
| 2026-07-09 | 45.31 | $45.19 | 60100 |
| 2026-07-08 | 45.33 | $45.01 | 47200 |
| 2026-07-07 | 45.39 | $45.59 | 74344 |
| 2026-07-06 | 45.33 | $46.01 | 80400 |
| 2026-07-02 | 45.18 | $45.39 | 129936 |
| 2026-07-01 | 45.13 | $45.04 | 56800 |
| 2026-06-30 | 45.15 | $45.10 | 57528 |
| 2026-06-29 | 45.17 | $45.01 | 86900 |
| 2026-06-26 | 45.20 | $44.79 | 99600 |
| 2026-06-25 | 45.28 | $44.85 | 140442 |
| 2026-06-24 | 45.37 | $44.52 | 74847 |
| 2026-06-23 | 45.53 | $44.60 | 86900 |
| 2026-06-22 | 45.71 | $45.96 | 37100 |
| 2026-06-18 | 45.62 | $45.91 | 26000 |
| 2026-06-17 | 45.53 | $45.82 | 49300 |
| 2026-06-16 | 45.45 | $46.04 | 59997 |
| 2026-06-15 | 45.30 | $45.85 | 53000 |
| 2026-06-12 | 45.17 | $45.53 | 39331 |
| 2026-06-11 | 45.09 | $45.39 | 102400 |
| 2026-06-10 | 45.02 | $44.19 | 65532 |
| 2026-06-09 | 45.19 | $44.63 | 70000 |
| 2026-06-08 | 45.29 | $44.87 | 48700 |
| 2026-06-05 | 45.37 | $44.45 | 28032 |
| 2026-06-04 | 45.54 | $45.41 | 35900 |
| 2026-06-03 | 45.53 | $45.11 | 32548 |
| 2026-06-02 | 45.59 | $45.53 | 33527 |
| 2026-06-01 | 45.56 | $45.35 | 40700 |
| 2026-05-29 | 45.57 | $45.74 | 40900 |
| 2026-05-28 | 45.49 | $45.61 | 104247 |
| 2026-05-27 | 45.42 | $45.66 | 86300 |
| 2026-05-26 | 45.33 | $45.75 | 51900 |
| 2026-05-22 | 45.21 | $45.30 | 47203 |
| 2026-05-21 | 45.16 | $45.29 | 42900 |
| 2026-05-20 | 45.10 | $45.24 | 53706 |
| 2026-05-19 | 45.05 | $44.49 | 71100 |
| 2026-05-18 | 45.14 | $44.84 | 45406 |
| 2026-05-15 | 45.16 | $44.47 | 47641 |
| 2026-05-14 | 45.27 | $45.17 | 42300 |
| 2026-05-13 | 45.25 | $45.15 | 68012 |
| 2026-05-12 | 45.23 | $45.15 | 77718 |
| 2026-05-11 | 45.20 | $45.47 | 39303 |
| 2026-05-08 | 45.09 | $45.58 | 175700 |
| 2026-05-07 | 44.95 | $45.12 | 83025 |
| 2026-05-06 | 44.87 | $45.74 | 47831 |
| 2026-05-05 | 44.65 | $44.57 | 80600 |
| 2026-05-04 | 44.64 | $44.12 | 50131 |
| 2026-05-01 | 44.73 | $44.68 | 72200 |
| 2026-04-30 | 44.70 | $44.78 | 64300 |
| 2026-04-29 | 44.65 | $43.72 | 51300 |
| 2026-04-28 | 44.81 | $44.14 | 63300 |
| 2026-04-27 | 44.91 | $44.49 | 44600 |
| 2026-04-24 | 44.95 | $44.58 | 58900 |
| 2026-04-23 | 44.97 | $44.46 | 70200 |
| 2026-04-22 | 45.02 | $44.93 | 29113 |
| 2026-04-21 | 44.97 | $44.86 | 49817 |
| 2026-04-20 | 44.93 | $45.71 | 44800 |
| 2026-04-17 | 44.69 | $46.02 | 40500 |
| 2026-04-16 | 44.36 | $45.19 | 64516 |
| 2026-04-15 | 44.14 | $45.37 | 37824 |
| 2026-04-14 | 43.84 | $45.49 | 25400 |
| 2026-04-13 | 43.47 | $44.92 | 41621 |
| 2026-04-10 | 43.16 | $44.72 | 43300 |
| 2026-04-09 | 42.85 | $44.65 | 29100 |
| 2026-04-08 | 42.50 | $44.71 | 40937 |
| 2026-04-07 | 42.08 | $42.95 | 58100 |
| 2026-04-06 | 41.97 | $43.08 | 58707 |
| 2026-04-02 | 41.82 | $42.85 | 57000 |
| 2026-04-01 | 41.70 | $43.19 | 146500 |
| 2026-03-31 | 41.49 | $42.40 | 49200 |
| 2026-03-30 | 41.43 | $41.03 | 44029 |
| 2026-03-27 | 41.65 | $40.87 | 29229 |
| 2026-03-26 | 41.94 | $41.36 | 74838 |
| 2026-03-25 | 42.18 | $42.33 | 35700 |
| 2026-03-24 | 42.27 | $41.79 | 37540 |
| 2026-03-23 | 42.48 | $42.17 | 60519 |
| 2026-03-20 | 42.66 | $41.07 | 33138 |
| 2026-03-19 | 43.10 | $42.28 | 57620 |
| 2026-03-18 | 43.36 | $42.33 | 44912 |
| 2026-03-17 | 43.66 | $43.18 | 44906 |
| 2026-03-16 | 43.83 | $43.19 | 82300 |
| 2026-03-13 | 44.03 | $42.54 | 40429 |
| 2026-03-12 | 44.40 | $43.11 | 68215 |
| 2026-03-11 | 44.72 | $43.79 | 67800 |
| 2026-03-10 | 44.94 | $44.11 | 45902 |
| 2026-03-09 | 45.13 | $43.94 | 85100 |
| 2026-03-06 | 45.39 | $43.78 | 63100 |
| 2026-03-05 | 45.72 | $43.94 | 95700 |
| 2026-03-04 | 46.07 | $45.09 | 36100 |
| 2026-03-03 | 46.23 | $44.28 | 82800 |
| 2026-03-02 | 46.58 | $45.85 | 58606 |
| 2026-02-27 | 46.66 | $46.66 | 46443 |
| 2026-02-26 | 46.58 | $46.69 | 36116 |
| 2026-02-25 | 46.47 | $46.64 | 35521 |
| 2026-02-24 | 46.35 | $46.27 | 52600 |
| 2026-02-23 | 46.29 | $46.06 | 52140 |
| 2026-02-20 | 46.25 | $46.36 | 77446 |
| 2026-02-19 | 46.14 | $45.90 | 41900 |
| 2026-02-18 | 46.11 | $46.06 | 35300 |
| 2026-02-17 | 46.04 | $45.98 | 62304 |
| 2026-02-13 | 45.96 | $45.94 | 41000 |
| 2026-02-12 | 45.88 | $45.85 | 71314 |
| 2026-02-11 | 45.80 | $46.21 | 50300 |
| 2026-02-10 | 45.62 | $46.22 | 65232 |
| 2026-02-09 | 45.41 | $46.05 | 44609 |
| 2026-02-06 | 45.20 | $45.31 | 48000 |
| 2026-02-05 | 45.11 | $44.52 | 64100 |
| 2026-02-04 | 45.17 | $44.88 | 60300 |
| 2026-02-03 | 45.15 | $44.91 | 74800 |
| 2026-02-02 | 45.13 | $44.78 | 46600 |
| 2026-01-30 | 45.12 | $44.71 | 24000 |
| 2026-01-29 | 45.12 | $45.22 | 32609 |
| 2026-01-28 | 45.01 | $45.09 | 92450 |
| 2026-01-27 | 44.90 | $45.56 | 62500 |
| 2026-01-26 | 44.68 | $44.93 | 58828 |
| 2026-01-23 | 44.54 | $44.70 | 48300 |
| 2026-01-22 | 44.43 | $44.52 | 69748 |
| 2026-01-21 | 44.34 | $44.21 | 59100 |
| 2026-01-20 | 44.29 | $43.80 | 64300 |
| 2026-01-16 | 44.32 | $44.39 | 44100 |
| 2026-01-15 | 44.22 | $44.25 | 138300 |
| 2026-01-14 | 44.14 | $44.15 | 50718 |
| 2026-01-13 | 44.05 | $44.18 | 105409 |
| 2026-01-12 | 43.95 | $44.38 | 86047 |
| 2026-01-09 | 43.78 | $44.16 | 68700 |
| 2026-01-08 | 43.62 | $43.77 | 50828 |
| 2026-01-07 | 43.52 | $43.72 | 54700 |
| 2026-01-06 | 43.41 | $43.81 | 107724 |
| 2026-01-05 | 43.26 | $43.69 | 61500 |
| 2026-01-02 | 43.11 | $43.15 | 33623 |
| 2025-12-31 | 43.04 | $42.85 | 65640 |
| 2025-12-30 | 43.03 | $43.10 | 61127 |
| 2025-12-29 | 42.96 | $42.97 | 58900 |
| 2025-12-26 | 42.90 | $43.10 | 21000 |
| 2025-12-24 | 42.80 | $43.11 | 35600 |
| 2025-12-23 | 42.67 | $43.03 | 47504 |
| 2025-12-22 | 42.55 | $42.84 | 55900 |
| 2025-12-19 | 42.44 | $42.62 | 49506 |
| 2025-12-18 | 42.36 | $42.27 | 57143 |
| 2025-12-17 | 42.33 | $42.04 | 63500 |
| 2025-12-16 | 42.35 | $42.35 | 60000 |
| 2025-12-15 | 42.30 | $42.70 | 73418 |
| 2025-12-12 | 42.17 | $42.43 | 45300 |
| 2025-12-11 | 42.07 | $42.65 | 37700 |
| 2025-12-10 | 41.91 | $42.39 | 71000 |
| 2025-12-09 | 41.78 | $41.82 | 68300 |
| 2025-12-08 | 41.74 | $41.97 | 50114 |
| 2025-12-05 | 41.67 | $42.10 | 70027 |
| 2025-12-04 | 41.55 | $42.05 | 64922 |
| 2025-12-03 | 41.43 | $41.91 | 69000 |
| 2025-12-02 | 41.32 | $41.71 | 81527 |
| 2025-12-01 | 41.22 | $41.70 | 52625 |
| 2025-11-28 | 41.12 | $41.85 | 14044 |
| 2025-11-26 | 40.96 | $41.67 | 53717 |
| 2025-11-25 | 40.82 | $41.22 | 78800 |
| 2025-11-24 | 40.76 | $40.64 | 55538 |
| 2025-11-21 | 40.80 | $40.52 | 62012 |
| 2025-11-20 | 40.88 | $39.95 | 59700 |
| 2025-11-19 | 41.09 | $40.44 | 63929 |
| 2025-11-18 | 41.24 | $40.52 | 48800 |
| 2025-11-17 | 41.39 | $40.93 | 96428 |
| 2025-11-14 | 41.47 | $41.46 | 39200 |
| 2025-11-13 | 41.46 | $41.51 | 26700 |
| 2025-11-12 | 41.44 | $42.01 | 35700 |
| 2025-11-11 | 41.30 | $41.70 | 37145 |
| 2025-11-10 | 41.21 | $41.47 | 46334 |
| 2025-11-07 | 41.16 | $41.03 | 80400 |
| 2025-11-06 | 41.18 | $40.76 | 59100 |
| 2025-11-05 | 41.27 | $40.98 | 57927 |
| 2025-11-04 | 41.32 | $40.74 | 46200 |
| 2025-11-03 | 41.44 | $41.17 | 58500 |
| 2025-10-31 | 41.48 | $41.11 | 30947 |
| 2025-10-30 | 41.54 | $41.27 | 47701 |
| 2025-10-29 | 41.57 | $41.35 | 38700 |
| 2025-10-28 | 41.59 | $41.73 | 56517 |
| 2025-10-27 | 41.53 | $41.92 | 89000 |
| 2025-10-24 | 41.42 | $41.63 | 42800 |
| 2025-10-23 | 41.36 | $41.58 | 77447 |
| 2025-10-22 | 41.29 | $41.15 | 46828 |
| 2025-10-21 | 41.30 | $41.22 | 45700 |
| 2025-10-20 | 41.30 | $41.51 | 19911 |
| 2025-10-17 | 41.24 | $41.17 | 32200 |
| 2025-10-16 | 41.23 | $41.27 | 58900 |
| 2025-10-15 | 41.21 | $41.26 | 29200 |
| 2025-10-14 | 41.18 | $41.07 | 71100 |
| 2025-10-13 | 41.18 | $40.78 | 51000 |
| 2025-10-10 | 41.25 | $40.50 | 39000 |
| 2025-10-09 | 41.38 | $41.09 | 83500 |
| 2025-10-08 | 41.41 | $41.45 | 65832 |
| 2025-10-07 | 41.36 | $41.33 | 58200 |
| 2025-10-06 | 41.34 | $41.71 | 50941 |
| 2025-10-03 | 41.22 | $41.58 | 43831 |
| 2025-10-02 | 41.12 | $41.31 | 37500 |
| 2025-10-01 | 41.05 | $41.22 | 55508 |
| 2025-09-30 | 40.99 | $40.95 | 48646 |
| 2025-09-29 | 40.98 | $40.84 | 44200 |
| 2025-09-26 | 40.98 | $40.61 | 63240 |
| 2025-09-25 | 41.04 | $40.33 | 85800 |
| 2025-09-24 | 41.15 | $40.69 | 153035 |
| 2025-09-23 | 41.22 | $40.98 | 56200 |
| 2025-09-22 | 41.22 | $41.18 | 27400 |
| 2025-09-19 | 41.19 | $41.02 | 39122 |
| 2025-09-18 | 41.18 | $41.20 | 66009 |
| 2025-09-17 | 41.13 | $41.05 | 57643 |
| 2025-09-16 | 41.10 | $41.26 | 59400 |
| 2025-09-15 | 41.02 | $41.39 | 30722 |
| 2025-09-12 | 40.89 | $41.09 | 58300 |
| 2025-09-11 | 40.81 | $41.19 | 79029 |
| 2025-09-10 | 40.69 | $40.79 | 46437 |
| 2025-09-09 | 40.63 | $40.81 | 72349 |
| 2025-09-08 | 40.56 | $40.80 | 67420 |
| 2025-09-05 | 40.48 | $40.55 | 43210 |
| 2025-09-04 | 40.44 | $40.30 | 38500 |
| 2025-09-03 | 40.44 | $40.01 | 31700 |
| 2025-09-02 | 40.50 | $39.88 | 138242 |
| 2025-08-29 | 40.59 | $40.30 | 22937 |
| 2025-08-28 | 40.61 | $40.55 | 36235 |
| 2025-08-27 | 40.58 | $40.39 | 44200 |
| 2025-08-26 | 40.58 | $40.45 | 80200 |
| 2025-08-25 | 40.55 | $40.42 | 45549 |
| 2025-08-22 | 40.53 | $40.89 | 69600 |
| 2025-08-21 | 40.41 | $40.40 | 98223 |
| 2025-08-20 | 40.36 | $40.57 | 33000 |
| 2025-08-19 | 40.27 | $40.48 | 38715 |
| 2025-08-18 | 40.18 | $40.48 | 29500 |
| 2025-08-15 | 40.08 | $40.46 | 16848 |
| 2025-08-14 | 39.96 | $40.34 | 31400 |
| 2025-08-13 | 39.84 | $40.38 | 61606 |
| 2025-08-12 | 39.70 | $40.17 | 99000 |
| 2025-08-11 | 39.58 | $39.74 | 68800 |
| 2025-08-08 | 39.53 | $39.92 | 56700 |
| 2025-08-07 | 39.42 | $39.76 | 51822 |
| 2025-08-06 | 39.34 | $39.50 | 62203 |
| 2025-08-05 | 39.30 | $39.25 | 45024 |
| 2025-08-04 | 39.30 | $39.21 | 97309 |
| 2025-08-01 | 39.31 | $38.73 | 57400 |
| 2025-07-31 | 39.42 | $38.69 | 25839 |
| 2025-07-30 | 39.56 | $38.97 | 48000 |
| 2025-07-29 | 39.66 | $39.33 | 41944 |
| 2025-07-28 | 39.71 | $39.37 | 34816 |
| 2025-07-25 | 39.74 | $39.97 | 43213 |
| 2025-07-24 | 39.66 | $40.04 | 40500 |
| 2025-07-23 | 39.54 | $40.29 | 91000 |
| 2025-07-22 | 39.35 | $39.43 | 92929 |
| 2025-07-21 | 39.31 | $39.20 | 32200 |
| 2025-07-18 | 39.31 | $39.02 | 38435 |
| 2025-07-17 | 39.35 | $39.10 | 31600 |
| 2025-07-16 | 39.38 | $38.98 | 35000 |
| 2025-07-15 | 39.44 | $38.86 | 75211 |
| 2025-07-14 | 39.52 | $39.29 | 85500 |
| 2025-07-11 | 39.53 | $39.24 | 87845 |
| 2025-07-10 | 39.55 | $39.64 | 30300 |
| 2025-07-09 | 39.49 | $39.62 | 44718 |
| 2025-07-08 | 39.41 | $39.31 | 51500 |
| 2025-07-07 | 39.39 | $39.11 | 33700 |
| 2025-07-03 | 39.41 | $39.44 | 54049 |
| 2025-07-02 | 39.35 | $39.44 | 42100 |
| 2025-07-01 | 39.29 | $39.34 | 206600 |
| 2025-06-30 | 39.23 | $39.41 | 36600 |
| 2025-06-27 | 39.15 | $39.30 | 40704 |
| 2025-06-26 | 39.07 | $38.98 | 62325 |
| 2025-06-25 | 39.05 | $38.52 | 93529 |
| 2025-06-24 | 39.12 | $38.64 | 47925 |
| 2025-06-23 | 39.17 | $38.76 | 39500 |
| 2025-06-20 | 39.20 | $38.37 | 31600 |
| 2025-06-18 | 39.32 | $38.73 | 62900 |
| 2025-06-17 | 39.37 | $38.59 | 71200 |
| 2025-06-16 | 39.46 | $39.11 | 30900 |
| 2025-06-13 | 39.46 | $38.97 | 43800 |
| 2025-06-12 | 39.47 | $39.42 | 24009 |
| 2025-06-11 | 39.39 | $39.16 | 23900 |
| 2025-06-10 | 39.35 | $39.16 | 73416 |
| 2025-06-09 | 39.29 | $39.13 | 55000 |
| 2025-06-06 | 39.23 | $39.10 | 103000 |
| 2025-06-05 | 39.15 | $39.03 | 50043 |
| 2025-06-04 | 39.08 | $39.05 | 73800 |
| 2025-06-03 | 38.98 | $38.80 | 134226 |
| 2025-06-02 | 38.92 | $39.14 | 66400 |
| 2025-05-30 | 38.77 | $38.72 | 20445 |
| 2025-05-29 | 38.68 | $38.64 | 34300 |
| 2025-05-28 | 38.58 | $38.48 | 147500 |
| 2025-05-27 | 38.50 | $38.84 | 50626 |
| 2025-05-23 | 38.32 | $38.33 | 31300 |
| 2025-05-22 | 38.22 | $38.18 | 28035 |
| 2025-05-21 | 38.13 | $38.19 | 51200 |
| 2025-05-20 | 38.02 | $38.40 | 56230 |
| 2025-05-19 | 37.84 | $38.16 | 28107 |
| 2025-05-16 | 37.67 | $37.82 | 40700 |
| 2025-05-15 | 37.55 | $37.75 | 63748 |
| 2025-05-14 | 37.42 | $37.32 | 41541 |
| 2025-05-13 | 37.35 | $37.43 | 54604 |
| 2025-05-12 | 37.24 | $37.34 | 38600 |
| 2025-05-09 | 37.14 | $37.28 | 45400 |
| 2025-05-08 | 37.02 | $37.11 | 33942 |
| 2025-05-07 | 36.91 | $37.12 | 47600 |
| 2025-05-06 | 36.78 | $37.29 | 50900 |
| 2025-05-05 | 36.60 | $37.28 | 56936 |
| 2025-05-02 | 36.37 | $37.22 | 109239 |
| 2025-05-01 | 36.13 | $36.58 | 22834 |
| 2025-04-30 | 35.97 | $36.70 | 56227 |
| 2025-04-29 | 35.76 | $36.70 | 57327 |
| 2025-04-28 | 35.52 | $36.58 | 54624 |
| 2025-04-25 | 35.26 | $36.30 | 47100 |
| 2025-04-24 | 35.02 | $36.15 | 28341 |
| 2025-04-23 | 34.76 | $35.70 | 32515 |
| 2025-04-22 | 34.57 | $35.69 | 56601 |
| 2025-04-21 | 34.34 | $35.04 | 87122 |
| 2025-04-17 | 34.21 | $35.19 | 42100 |
| 2025-04-16 | 34.04 | $34.85 | 54917 |
| 2025-04-15 | 33.91 | $34.96 | 66500 |
| 2025-04-14 | 33.74 | $34.67 | 62138 |
| 2025-04-11 | 33.60 | $34.25 | 69900 |
| 2025-04-10 | 33.54 | $33.43 | 112900 |
| 2025-04-09 | 33.64 | $33.80 | 89710 |
| 2025-04-08 | 33.68 | $31.65 | 209700 |
| 2025-04-07 | 34.19 | $31.61 | 510503 |
| 2025-04-04 | 34.79 | $32.30 | 110033 |
| 2025-04-03 | 35.34 | $34.52 | 106100 |
| 2025-04-02 | 35.52 | $35.14 | 53700 |
| 2025-04-01 | 35.59 | $35.01 | 31415 |
| 2025-03-31 | 35.70 | $34.89 | 39300 |
| 2025-03-28 | 35.85 | $35.22 | 78746 |
| 2025-03-27 | 35.95 | $35.54 | 30400 |
| 2025-03-26 | 36.01 | $35.51 | 88200 |
| 2025-03-25 | 36.07 | $35.94 | 53005 |
| 2025-03-24 | 36.05 | $35.82 | 28400 |
| 2025-03-21 | 36.06 | $35.77 | 45030 |
| 2025-03-20 | 36.07 | $36.02 | 85800 |
| 2025-03-19 | 36.03 | $36.27 | 46511 |
| 2025-03-18 | 35.92 | $36.17 | 39800 |
| 2025-03-17 | 35.82 | $36.16 | 53900 |
| 2025-03-14 | 35.70 | $35.79 | 55800 |
| 2025-03-13 | 35.64 | $35.15 | 159929 |
| 2025-03-12 | 35.70 | $35.45 | 48842 |
| 2025-03-11 | 35.70 | $35.23 | 36837 |
| 2025-03-10 | 35.75 | $35.36 | 53200 |
| 2025-03-07 | 35.78 | $36.19 | 27248 |
| 2025-03-06 | 35.64 | $35.77 | 27111 |
| 2025-03-05 | 35.55 | $36.11 | 19619 |
| 2025-03-04 | 35.38 | $35.25 | 101600 |
| 2025-03-03 | 35.36 | $35.29 | 51600 |
| 2025-02-28 | 35.32 | $34.99 | 45506 |
| 2025-02-27 | 35.34 | $34.93 | 31437 |
| 2025-02-26 | 35.38 | $35.34 | 32100 |
| 2025-02-25 | 35.33 | $35.29 | 45600 |
| 2025-02-24 | 35.28 | $35.07 | 70428 |
| 2025-02-21 | 35.26 | $35.08 | 52400 |
| 2025-02-20 | 35.24 | $35.32 | 50319 |
| 2025-02-19 | 35.16 | $35.19 | 52336 |
| 2025-02-18 | 35.09 | $35.52 | 50400 |
| 2025-02-14 | 34.93 | $35.29 | 34602 |
| 2025-02-13 | 34.80 | $35.27 | 43024 |
| 2025-02-12 | 34.65 | $34.89 | 90100 |
| 2025-02-11 | 34.55 | $34.78 | 28737 |
| 2025-02-10 | 34.46 | $34.63 | 28804 |
| 2025-02-07 | 34.38 | $34.40 | 20343 |
| 2025-02-06 | 34.33 | $34.75 | 95922 |
| 2025-02-05 | 34.20 | $34.57 | 26300 |
| 2025-02-04 | 34.09 | $34.22 | 34300 |
| 2025-02-03 | 34.03 | $33.85 | 55900 |
| 2025-01-31 | 34.04 | $34.23 | 95515 |
| 2025-01-30 | 33.96 | $34.55 | 52700 |
| 2025-01-29 | 33.81 | $34.25 | 85121 |
| 2025-01-28 | 33.69 | $34.18 | 49115 |
| 2025-01-27 | 33.57 | $34.23 | 105518 |
| 2025-01-24 | 33.42 | $34.23 | 35800 |
| 2025-01-23 | 33.24 | $34.08 | 55107 |
| 2025-01-22 | 33.06 | $33.82 | 79212 |
| 2025-01-21 | 32.92 | $33.88 | 89400 |
| 2025-01-17 | 32.73 | $33.15 | 64500 |
| 2025-01-16 | 32.68 | $33.08 | 90636 |
| 2025-01-15 | 32.63 | $32.88 | 133600 |
| 2025-01-14 | 32.62 | $32.52 | 182600 |
| 2025-01-13 | 32.68 | $32.40 | 134243 |
| 2025-01-10 | 32.78 | $32.48 | 61801 |
| 2025-01-08 | 32.88 | $32.95 | 45700 |
| 2025-01-07 | 32.90 | $33.05 | 71301 |
| 2025-01-06 | 32.90 | $33.17 | 44600 |
| 2025-01-03 | 32.88 | $32.91 | 47916 |
| 2025-01-02 | 32.92 | $32.77 | 118708 |
| 2024-12-31 | 32.99 | $32.85 | 83200 |
| 2024-12-30 | 33.06 | $32.87 | 237900 |
| 2024-12-27 | 33.14 | $33.11 | 86900 |
| 2024-12-26 | 33.18 | $33.13 | 74833 |
| 2024-12-24 | 33.23 | $33.03 | 69000 |
| 2024-12-23 | 33.30 | $32.85 | 353249 |
| 2024-12-20 | 33.43 | $32.76 | 116238 |
| 2024-12-19 | 33.60 | $32.75 | 126000 |
| 2024-12-18 | 33.80 | $32.76 | 106700 |
| 2024-12-17 | 34.03 | $33.62 | 48849 |
| 2024-12-16 | 34.11 | $33.95 | 44200 |
| 2024-12-13 | 34.14 | $33.99 | 14827 |
| 2024-12-12 | 34.16 | $34.06 | 49344 |
| 2024-12-11 | 34.17 | $34.43 | 61013 |
| 2024-12-10 | 34.11 | $34.19 | 56912 |
| 2024-12-09 | 34.09 | $34.50 | 44835 |
| 2024-12-06 | 33.99 | $34.56 | 47837 |
| 2024-12-05 | 33.87 | $34.54 | 94000 |
| 2024-12-04 | 33.74 | $34.34 | 74800 |
| 2024-12-03 | 33.62 | $34.31 | 66828 |
| 2024-12-02 | 33.50 | $34.10 | 36912 |
| 2024-11-29 | 33.39 | $34.01 | 32220 |
| 2024-11-27 | 33.30 | $33.67 | 59400 |
| 2024-11-26 | 33.26 | $33.41 | 217700 |
| 2024-11-25 | 33.27 | $33.58 | 204600 |
| 2024-11-22 | 33.25 | $33.45 | 119100 |
| 2024-11-21 | 33.26 | $33.29 | 65225 |
| 2024-11-20 | 33.31 | $33.21 | 97900 |
| 2024-11-19 | 33.38 | $33.33 | 60006 |
| 2024-11-18 | 33.44 | $33.35 | 103700 |
| 2024-11-15 | 33.51 | $33.13 | 65023 |
| 2024-11-14 | 33.63 | $33.33 | 73144 |
| 2024-11-13 | 33.74 | $33.30 | 97400 |
| 2024-11-12 | 33.88 | $33.41 | 49500 |
| 2024-11-11 | 34.01 | $34.02 | 52600 |
| 2024-11-08 | 34.04 | $34.24 | 64400 |
| 2024-11-07 | 34.03 | $34.34 | 47300 |
| 2024-11-06 | 34.00 | $33.75 | 41000 |
| 2024-11-05 | 34.09 | $34.26 | 32840 |
| 2024-11-04 | 34.09 | $33.89 | 68900 |
| 2024-11-01 | 34.17 | $33.93 | 48232 |
| 2024-10-31 | 34.25 | $33.86 | 41730 |
| 2024-10-30 | 34.37 | $34.13 | 34700 |
| 2024-10-29 | 34.44 | $34.20 | 34915 |
| 2024-10-28 | 34.52 | $34.41 | 38000 |
| 2024-10-25 | 34.56 | $34.14 | 29021 |
| 2024-10-24 | 34.67 | $34.22 | 89900 |
| 2024-10-23 | 34.78 | $34.35 | 52317 |
| 2024-10-22 | 34.89 | $34.44 | 72700 |
| 2024-10-21 | 34.99 | $34.63 | 46100 |
| 2024-10-18 | 35.06 | $35.01 | 51616 |
| 2024-10-17 | 35.07 | $34.83 | 88000 |
| 2024-10-16 | 35.12 | $34.80 | 51611 |
| 2024-10-15 | 35.18 | $34.76 | 67717 |
| 2024-10-14 | 35.26 | $35.27 | 15446 |
| 2024-10-11 | 35.24 | $35.10 | 41519 |
| 2024-10-10 | 35.25 | $34.85 | 67515 |
| 2024-10-09 | 35.32 | $34.98 | 66600 |
| 2024-10-08 | 35.37 | $34.90 | 32026 |
| 2024-10-07 | 35.45 | $34.85 | 34500 |
| 2024-10-04 | 35.55 | $35.27 | 42400 |
| 2024-10-03 | 35.57 | $35.04 | 54000 |
| 2024-10-02 | 35.64 | $35.26 | 188400 |
| 2024-10-01 | 35.68 | $35.39 | 63200 |
| 2024-09-30 | 35.69 | $35.74 | 35600 |
| 2024-09-27 | 35.63 | $35.81 | 49200 |
| 2024-09-26 | 35.53 | $36.08 | 39800 |
| 2024-09-25 | 35.37 | $35.40 | 70334 |
| 2024-09-24 | 35.32 | $35.54 | 55633 |
| 2024-09-23 | 35.23 | $35.38 | 38900 |
| 2024-09-20 | 35.16 | $35.13 | 44940 |
| 2024-09-19 | 35.12 | $35.51 | 209000 |
| 2024-09-18 | 35.00 | $34.89 | 88000 |
| 2024-09-17 | 34.99 | $34.98 | 89941 |
| 2024-09-16 | 34.96 | $35.16 | 27018 |
| 2024-09-13 | 34.88 | $34.90 | 28000 |
| 2024-09-12 | 34.84 | $34.89 | 22800 |
| 2024-09-11 | 34.79 | $34.49 | 47612 |
| 2024-09-10 | 34.82 | $34.41 | 42600 |
| 2024-09-09 | 34.87 | $34.41 | 46131 |
| 2024-09-06 | 34.93 | $34.14 | 40410 |
| 2024-09-05 | 35.04 | $34.70 | 88300 |
| 2024-09-04 | 35.06 | $34.74 | 42000 |
| 2024-09-03 | 35.07 | $34.73 | 30600 |
| 2024-08-30 | 35.08 | $35.32 | 59131 |
| 2024-08-29 | 34.96 | $35.23 | 38700 |
| 2024-08-28 | 34.84 | $35.19 | 34600 |
| 2024-08-27 | 34.71 | $35.26 | 17000 |
| 2024-08-26 | 34.53 | $35.07 | 38700 |
| 2024-08-23 | 34.37 | $35.25 | 20100 |
| 2024-08-22 | 34.14 | $34.72 | 37003 |
| 2024-08-21 | 33.98 | $34.79 | 37538 |
| 2024-08-20 | 33.78 | $34.55 | 90820 |
| 2024-08-19 | 33.60 | $34.60 | 50100 |
| 2024-08-16 | 33.38 | $34.19 | 51600 |
| 2024-08-15 | 33.21 | $34.07 | 73320 |
| 2024-08-14 | 33.03 | $33.65 | 38500 |
| 2024-08-13 | 32.92 | $33.50 | 44900 |
| 2024-08-12 | 32.82 | $33.11 | 64227 |
| 2024-08-09 | 32.80 | $32.98 | 67400 |
| 2024-08-08 | 32.79 | $32.80 | 62012 |
| 2024-08-07 | 32.83 | $32.17 | 30900 |
| 2024-08-06 | 33.00 | $32.16 | 202500 |
| 2024-08-05 | 33.21 | $31.94 | 107400 |
| 2024-08-02 | 33.50 | $32.64 | 60016 |
| 2024-08-01 | 33.69 | $33.27 | 53500 |
| 2024-07-31 | 33.77 | $34.09 | 36220 |
| 2024-07-30 | 33.70 | $33.69 | 38100 |
| 2024-07-29 | 33.69 | $33.54 | 49700 |
| 2024-07-26 | 33.72 | $33.65 | 40200 |
| 2024-07-25 | 33.73 | $33.24 | 35700 |
| 2024-07-24 | 33.83 | $33.40 | 23500 |
| 2024-07-23 | 33.91 | $33.82 | 104600 |
| 2024-07-22 | 33.91 | $33.97 | 38200 |
| 2024-07-19 | 33.88 | $33.60 | 14338 |
| 2024-07-18 | 33.92 | $33.80 | 47932 |
| 2024-07-17 | 33.92 | $34.17 | 58500 |
| 2024-07-16 | 33.85 | $34.35 | 53400 |
| 2024-07-15 | 33.72 | $34.08 | 44100 |
| 2024-07-12 | 33.63 | $34.34 | 30100 |
| 2024-07-11 | 33.48 | $34.04 | 34820 |
| 2024-07-10 | 33.35 | $33.88 | 66600 |
| 2024-07-09 | 33.25 | $33.43 | 29800 |
| 2024-07-08 | 33.22 | $33.53 | 30643 |
| 2024-07-05 | 33.17 | $33.62 | 44300 |
| 2024-07-03 | 33.09 | $33.39 | 26300 |
| 2024-07-02 | 33.05 | $33.04 | 76000 |
| 2024-07-01 | 33.08 | $33.00 | 69021 |
| 2024-06-28 | 33.12 | $32.94 | 33737 |
| 2024-06-27 | 33.18 | $33.00 | 54700 |
| 2024-06-26 | 33.24 | $32.91 | 95600 |
| 2024-06-25 | 33.32 | $33.16 | 67110 |
| 2024-06-24 | 33.38 | $33.21 | 33035 |
| 2024-06-21 | 33.42 | $32.85 | 33832 |
| 2024-06-20 | 33.56 | $33.06 | 136220 |
| 2024-06-18 | 33.67 | $33.02 | 40100 |
| 2024-06-17 | 33.81 | $33.33 | 38500 |
| 2024-06-14 | 33.90 | $33.21 | 52304 |
| 2024-06-13 | 34.03 | $33.56 | 35716 |
| 2024-06-12 | 34.11 | $34.03 | 37700 |
| 2024-06-11 | 34.10 | $33.62 | 29100 |
| 2024-06-10 | 34.18 | $33.97 | 27938 |
| 2024-06-07 | 34.19 | $33.94 | 9200 |
| 2024-06-06 | 34.21 | $34.40 | 40900 |
| 2024-06-05 | 34.14 | $34.20 | 61818 |
| 2024-06-04 | 34.09 | $34.13 | 65400 |
| 2024-06-03 | 34.05 | $34.21 | 36221 |
| 2024-05-31 | 33.98 | $34.02 | 25943 |
| 2024-05-30 | 33.94 | $33.72 | 53010 |
| 2024-05-29 | 33.96 | $33.36 | 31100 |
| 2024-05-28 | 34.05 | $33.96 | 22900 |
| 2024-05-24 | 34.03 | $34.01 | 72300 |
| 2024-05-23 | 33.99 | $33.68 | 20500 |
| 2024-05-22 | 34.02 | $33.84 | 43128 |
| 2024-05-21 | 34.01 | $34.14 | 36338 |
| 2024-05-20 | 33.93 | $34.19 | 16200 |
| 2024-05-17 | 33.84 | $34.19 | 34400 |
| 2024-05-16 | 33.72 | $34.10 | 22114 |
| 2024-05-15 | 33.60 | $34.22 | 14600 |
| 2024-05-14 | 33.44 | $33.95 | 42400 |
| 2024-05-13 | 33.30 | $33.68 | 49600 |
| 2024-05-10 | 33.20 | $33.68 | 25800 |
| 2024-05-09 | 33.08 | $33.67 | 20200 |
| 2024-05-08 | 32.95 | $33.39 | 28500 |
| 2024-05-07 | 32.85 | $33.43 | 51740 |
| 2024-05-06 | 32.72 | $33.37 | 32400 |
| 2024-05-03 | 32.59 | $33.12 | 21600 |
| 2024-05-02 | 32.50 | $32.78 | 31908 |
| 2024-05-01 | 32.45 | $32.35 | 53416 |
| 2024-04-30 | 32.50 | $32.45 | 68300 |
| 2024-04-29 | 32.53 | $32.86 | 53600 |
| 2024-04-26 | 32.48 | $32.69 | 39100 |
| 2024-04-25 | 32.46 | $32.42 | 16622 |
| 2024-04-24 | 32.50 | $32.59 | 18400 |
| 2024-04-23 | 32.50 | $32.76 | 26641 |
| 2024-04-22 | 32.47 | $32.37 | 43004 |
| 2024-04-19 | 32.53 | $32.05 | 31101 |
| 2024-04-18 | 32.65 | $32.10 | 32113 |
| 2024-04-17 | 32.79 | $32.15 | 103329 |
| 2024-04-16 | 32.95 | $32.08 | 47819 |
| 2024-04-15 | 33.14 | $32.44 | 49500 |
| 2024-04-12 | 33.29 | $32.50 | 39600 |
| 2024-04-11 | 33.45 | $33.05 | 18300 |
| 2024-04-10 | 33.51 | $32.97 | 47835 |
| 2024-04-09 | 33.61 | $33.49 | 23800 |
| 2024-04-08 | 33.61 | $33.49 | 70400 |
| 2024-04-05 | 33.61 | $33.32 | 51500 |
| 2024-04-04 | 33.64 | $33.17 | 47904 |
| 2024-04-03 | 33.70 | $33.43 | 74600 |
| 2024-04-02 | 33.72 | $33.23 | 76500 |
| 2024-04-01 | 33.79 | $33.58 | 45632 |
| 2024-03-28 | 33.78 | $33.67 | 46311 |
| 2024-03-27 | 33.76 | $33.79 | 57700 |
| 2024-03-26 | 33.70 | $33.55 | 79710 |
| 2024-03-25 | 33.69 | $33.46 | 52700 |
| 2024-03-22 | 33.68 | $33.56 | 93209 |
| 2024-03-21 | 33.66 | $33.65 | 37820 |
| 2024-03-20 | 33.61 | $33.70 | 39500 |
| 2024-03-19 | 33.53 | $33.34 | 46728 |
| 2024-03-18 | 33.52 | $33.35 | 32900 |
| 2024-03-15 | 33.50 | $33.32 | 92000 |
| 2024-03-14 | 33.48 | $33.32 | 327328 |
| 2024-03-13 | 33.45 | $33.57 | 74800 |
| 2024-03-12 | 33.36 | $33.60 | 44200 |
| 2024-03-11 | 33.25 | $33.29 | 53124 |
| 2024-03-08 | 33.19 | $33.44 | 56110 |
| 2024-03-07 | 33.08 | $33.58 | 88100 |
| 2024-03-06 | 32.92 | $33.22 | 68300 |
| 2024-03-05 | 32.80 | $32.80 | 61300 |
| 2024-03-04 | 32.76 | $32.90 | 39104 |
| 2024-03-01 | 32.69 | $32.99 | 33530 |
| 2024-02-29 | 32.58 | $32.69 | 58544 |
| 2024-02-28 | 32.51 | $32.51 | 36403 |
| 2024-02-27 | 32.48 | $32.69 | 24700 |
| 2024-02-26 | 32.39 | $32.68 | 55300 |
| 2024-02-23 | 32.29 | $32.66 | 53316 |
| 2024-02-22 | 32.18 | $32.62 | 33332 |
| 2024-02-21 | 32.06 | $32.38 | 37300 |
| 2024-02-20 | 31.97 | $32.19 | 48800 |
| 2024-02-16 | 31.90 | $32.13 | 23200 |
| 2024-02-15 | 31.84 | $32.06 | 80526 |
| 2024-02-14 | 31.78 | $31.67 | 46500 |
| 2024-02-13 | 31.78 | $31.30 | 30400 |
| 2024-02-12 | 31.87 | $31.86 | 47800 |
| 2024-02-09 | 31.85 | $31.87 | 75700 |
| 2024-02-08 | 31.83 | $31.70 | 39222 |
| 2024-02-07 | 31.84 | $31.71 | 95900 |
| 2024-02-06 | 31.84 | $31.77 | 25600 |
| 2024-02-05 | 31.83 | $31.53 | 94200 |
| 2024-02-02 | 31.87 | $31.80 | 23015 |
| 2024-02-01 | 31.86 | $32.05 | 31702 |
| 2024-01-31 | 31.80 | $31.76 | 15400 |
| 2024-01-30 | 31.78 | $31.89 | 54600 |
| 2024-01-29 | 31.73 | $31.93 | 63400 |
| 2024-01-26 | 31.66 | $31.81 | 60424 |
| 2024-01-25 | 31.60 | $31.65 | 41916 |
| 2024-01-24 | 31.57 | $31.56 | 37500 |
| 2024-01-23 | 31.55 | $31.34 | 25747 |
| 2024-01-22 | 31.58 | $31.42 | 30600 |
| 2024-01-19 | 31.59 | $31.26 | 25842 |
| 2024-01-18 | 31.63 | $31.18 | 46120 |
| 2024-01-17 | 31.70 | $30.91 | 31525 |
| 2024-01-16 | 31.83 | $31.21 | 32800 |
| 2024-01-12 | 31.92 | $31.79 | 25100 |
| 2024-01-11 | 31.90 | $31.66 | 37620 |
| 2024-01-10 | 31.90 | $31.71 | 39708 |
| 2024-01-09 | 31.89 | $31.55 | 74221 |
| 2024-01-08 | 31.90 | $31.74 | 35649 |
| 2024-01-05 | 31.88 | $31.39 | 27604 |
| 2024-01-04 | 31.92 | $31.37 | 43842 |
| 2024-01-03 | 31.97 | $31.30 | 32710 |
| 2024-01-02 | 32.04 | $31.65 | 54400 |
| 2023-12-29 | 32.04 | $32.03 | 36900 |
| 2023-12-28 | 31.96 | $32.02 | 89047 |
| 2023-12-27 | 31.86 | $32.10 | 73700 |
| 2023-12-26 | 31.73 | $31.86 | 66521 |
| 2023-12-22 | 31.62 | $31.73 | 111500 |
| 2023-12-21 | 31.52 | $31.66 | 91121 |
| 2023-12-20 | 31.41 | $31.17 | 54723 |
| 2023-12-19 | 31.38 | $31.48 | 194700 |
| 2023-12-18 | 31.28 | $31.37 | 178900 |
| 2023-12-15 | 31.18 | $31.25 | 87700 |
| 2023-12-14 | 31.09 | $31.60 | 61100 |
| 2023-12-13 | 30.90 | $31.17 | 37909 |
| 2023-12-12 | 30.78 | $30.70 | 38000 |
| 2023-12-11 | 30.73 | $30.72 | 35920 |
| 2023-12-08 | 30.66 | $30.62 | 45103 |
| 2023-12-07 | 30.60 | $30.61 | 14600 |
| 2023-12-06 | 30.52 | $30.47 | 51911 |
| 2023-12-05 | 30.47 | $30.31 | 38146 |
| 2023-12-04 | 30.43 | $30.44 | 63132 |
| 2023-12-01 | 30.36 | $30.66 | 40100 |
| 2023-11-30 | 30.22 | $30.34 | 67500 |
| 2023-11-29 | 30.13 | $30.35 | 40900 |
| 2023-11-28 | 30.01 | $30.18 | 33247 |
| 2023-11-27 | 29.92 | $30.18 | 37530 |
| 2023-11-24 | 29.80 | $30.24 | 15700 |
| 2023-11-22 | 29.64 | $30.04 | 61200 |
| 2023-11-21 | 29.51 | $29.91 | 99100 |
| 2023-11-20 | 29.37 | $30.06 | 76705 |
| 2023-11-17 | 29.18 | $29.93 | 51000 |
| 2023-11-16 | 28.99 | $29.54 | 74836 |
| 2023-11-15 | 28.84 | $29.69 | 94500 |
| 2023-11-14 | 28.64 | $29.66 | 68623 |
| 2023-11-13 | 28.41 | $28.81 | 19839 |
| 2023-11-10 | 28.32 | $28.79 | 88407 |
| 2023-11-09 | 28.22 | $28.66 | 55200 |
| 2023-11-08 | 28.13 | $28.59 | 50705 |
| 2023-11-07 | 28.05 | $28.65 | 72033 |
| 2023-11-06 | 27.94 | $28.78 | 43700 |
| 2023-11-03 | 27.79 | $28.94 | 22700 |
| 2023-11-02 | 27.58 | $28.48 | 53426 |
| 2023-11-01 | 27.43 | $27.88 | 94500 |
| 2023-10-31 | 27.39 | $27.67 | 43436 |
| 2023-10-30 | 27.39 | $27.54 | 38223 |
| 2023-10-27 | 27.43 | $27.18 | 27416 |
| 2023-10-26 | 27.54 | $27.25 | 38800 |
| 2023-10-25 | 27.67 | $27.44 | 39230 |
| 2023-10-24 | 27.77 | $27.71 | 37236 |
| 2023-10-23 | 27.84 | $27.60 | 78705 |
| 2023-10-20 | 27.95 | $27.50 | 138100 |
| 2023-10-19 | 28.10 | $27.79 | 91130 |
| 2023-10-18 | 28.21 | $28.01 | 86929 |
| 2023-10-17 | 28.30 | $28.43 | 34100 |
| 2023-10-16 | 28.32 | $28.50 | 45400 |
| 2023-10-13 | 28.32 | $28.32 | 20203 |
| 2023-10-12 | 28.37 | $28.62 | 29600 |
| 2023-10-11 | 28.36 | $28.90 | 51713 |
| 2023-10-10 | 28.30 | $28.80 | 34635 |
| 2023-10-09 | 28.25 | $28.35 | 20723 |
| 2023-10-06 | 28.28 | $28.54 | 52617 |
| 2023-10-05 | 28.29 | $28.21 | 53400 |
| 2023-10-04 | 28.37 | $27.96 | 495400 |
| 2023-10-03 | 28.52 | $27.91 | 58734 |
| 2023-10-02 | 28.71 | $28.25 | 48244 |
| 2023-09-29 | 28.86 | $28.71 | 38229 |
| 2023-09-28 | 28.94 | $28.73 | 33300 |
| 2023-09-27 | 29.03 | $28.54 | 43800 |
| 2023-09-26 | 29.18 | $28.59 | 38900 |
| 2023-09-25 | 29.34 | $28.94 | 38300 |
| 2023-09-22 | 29.45 | $29.16 | 23525 |
| 2023-09-21 | 29.54 | $29.06 | 61700 |
| 2023-09-20 | 29.67 | $29.53 | 55200 |
| 2023-09-19 | 29.72 | $29.63 | 20107 |
| 2023-09-18 | 29.75 | $29.80 | 33400 |
| 2023-09-15 | 29.75 | $29.99 | 46400 |
| 2023-09-14 | 29.72 | $29.98 | 18438 |
| 2023-09-13 | 29.69 | $29.61 | 69500 |
| 2023-09-12 | 29.72 | $29.76 | 28011 |
| 2023-09-11 | 29.74 | $29.96 | 29800 |
| 2023-09-08 | 29.71 | $29.57 | 20249 |
| 2023-09-07 | 29.76 | $29.69 | 47800 |
| 2023-09-06 | 29.80 | $29.79 | 76135 |
| 2023-09-05 | 29.83 | $29.89 | 20528 |
| 2023-09-01 | 29.83 | $30.16 | 53000 |
| 2023-08-31 | 29.79 | $30.11 | 25400 |
| 2023-08-30 | 29.74 | $30.23 | 32200 |
| 2023-08-29 | 29.67 | $30.24 | 42408 |
| 2023-08-28 | 29.58 | $29.81 | 24600 |
| 2023-08-25 | 29.58 | $29.53 | 22200 |
| 2023-08-24 | 29.63 | $29.36 | 114500 |
| 2023-08-23 | 29.73 | $29.79 | 72647 |
| 2023-08-22 | 29.76 | $29.49 | 28000 |
| 2023-08-21 | 29.86 | $29.49 | 31500 |
| 2023-08-18 | 29.97 | $29.40 | 43500 |
| 2023-08-17 | 30.12 | $29.50 | 38000 |
| 2023-08-16 | 30.28 | $29.70 | 17900 |
| 2023-08-15 | 30.42 | $29.90 | 41200 |
| 2023-08-14 | 30.55 | $30.22 | 15000 |
| 2023-08-11 | 30.63 | $30.33 | 23722 |
| 2023-08-10 | 30.69 | $30.58 | 35002 |
| 2023-08-09 | 30.72 | $30.51 | 21600 |
| 2023-08-08 | 30.76 | $30.45 | 22200 |
| 2023-08-07 | 30.82 | $30.68 | 32742 |
| 2023-08-04 | 30.85 | $30.37 | 21644 |
| 2023-08-03 | 30.94 | $30.25 | 16513 |
| 2023-08-02 | 31.07 | $30.37 | 36100 |
| 2023-08-01 | 31.20 | $30.92 | 20648 |
| 2023-07-31 | 31.23 | $31.27 | 25005 |
| 2023-07-28 | 31.19 | $31.27 | 28100 |
| 2023-07-27 | 31.14 | $31.06 | 19107 |
| 2023-07-26 | 31.13 | $31.22 | 44911 |
| 2023-07-25 | 31.08 | $31.16 | 37000 |
| 2023-07-24 | 31.03 | $31.06 | 15844 |
| 2023-07-21 | 31.00 | $31.09 | 12018 |
| 2023-07-20 | 30.95 | $31.09 | 39828 |
| 2023-07-19 | 30.89 | $31.35 | 57646 |
| 2023-07-18 | 30.77 | $31.30 | 37900 |
| 2023-07-17 | 30.64 | $31.09 | 27639 |
| 2023-07-14 | 30.53 | $31.12 | 47838 |
| 2023-07-13 | 30.40 | $31.31 | 35900 |
| 2023-07-12 | 30.20 | $30.84 | 46145 |
| 2023-07-11 | 30.07 | $30.28 | 24432 |
| 2023-07-10 | 30.04 | $30.00 | 31000 |
| 2023-07-07 | 30.06 | $29.88 | 13447 |
| 2023-07-06 | 30.12 | $29.59 | 46825 |
| 2023-07-05 | 30.24 | $30.11 | 70525 |
| 2023-07-03 | 30.27 | $30.46 | 5646 |
| 2023-06-30 | 30.24 | $30.45 | 26849 |
| 2023-06-29 | 30.20 | $30.08 | 31200 |
| 2023-06-28 | 30.24 | $30.09 | 44739 |
| 2023-06-27 | 30.28 | $30.09 | 56300 |
| 2023-06-26 | 30.33 | $29.81 | 26945 |
| 2023-06-23 | 30.44 | $29.78 | 39000 |
| 2023-06-22 | 30.58 | $30.21 | 19700 |
| 2023-06-21 | 30.65 | $30.39 | 68300 |
| 2023-06-20 | 30.70 | $30.69 | 36600 |
| 2023-06-16 | 30.68 | $31.07 | 21300 |
| 2023-06-15 | 30.59 | $31.13 | 30900 |
| 2023-06-14 | 30.46 | $30.90 | 22447 |
| 2023-06-13 | 30.36 | $30.82 | 159436 |
| 2023-06-12 | 30.27 | $30.54 | 25400 |
| 2023-06-09 | 30.21 | $30.38 | 12334 |
| 2023-06-08 | 30.19 | $30.40 | 41533 |
| 2023-06-07 | 30.15 | $30.16 | 64148 |
| 2023-06-06 | 30.16 | $30.42 | 89300 |
| 2023-06-05 | 30.12 | $30.19 | 41378 |
| 2023-06-02 | 30.12 | $30.37 | 60800 |
| 2023-06-01 | 30.09 | $29.91 | 48948 |
| 2023-05-31 | 30.14 | $29.55 | 21100 |
| 2023-05-30 | 30.28 | $29.77 | 22236 |
| 2023-05-26 | 30.40 | $30.03 | 14636 |
| 2023-05-25 | 30.48 | $29.80 | 12009 |
| 2023-05-24 | 30.63 | $29.84 | 60600 |
| 2023-05-23 | 30.79 | $30.32 | 28300 |
| 2023-05-22 | 30.87 | $30.81 | 58000 |
| 2023-05-19 | 30.86 | $30.81 | 45700 |
| 2023-05-18 | 30.85 | $30.61 | 55433 |
| 2023-05-17 | 30.88 | $30.69 | 13000 |
| 2023-05-16 | 30.89 | $30.59 | 65734 |
| 2023-05-15 | 30.93 | $30.89 | 24132 |
| 2023-05-12 | 30.91 | $30.66 | 29521 |
| 2023-05-11 | 30.93 | $30.75 | 23316 |
| 2023-05-10 | 30.93 | $30.81 | 38125 |
| 2023-05-09 | 30.93 | $30.88 | 21840 |
| 2023-05-08 | 30.90 | $30.97 | 27000 |
| 2023-05-05 | 30.85 | $30.93 | 32334 |
| 2023-05-04 | 30.79 | $30.52 | 62100 |
| 2023-05-03 | 30.81 | $30.55 | 37600 |
| 2023-05-02 | 30.83 | $30.53 | 46100 |
| 2023-05-01 | 30.85 | $30.81 | 16200 |
| 2023-04-28 | 30.82 | $30.82 | 13540 |
| 2023-04-27 | 30.77 | $30.84 | 57400 |
| 2023-04-26 | 30.71 | $30.43 | 25805 |
| 2023-04-25 | 30.72 | $30.43 | 55641 |
| 2023-04-24 | 30.74 | $30.87 | 67000 |
| 2023-04-21 | 30.66 | $30.79 | 29800 |
| 2023-04-20 | 30.58 | $30.60 | 16800 |
| 2023-04-19 | 30.53 | $30.61 | 21420 |
| 2023-04-18 | 30.47 | $30.77 | 18408 |
| 2023-04-17 | 30.36 | $30.58 | 21131 |
| 2023-04-14 | 30.27 | $30.63 | 34726 |
| 2023-04-13 | 30.15 | $30.77 | 8242 |
| 2023-04-12 | 29.98 | $30.33 | 24030 |
| 2023-04-11 | 29.88 | $30.12 | 14527 |
| 2023-04-10 | 29.80 | $29.98 | 10900 |
| 2023-04-06 | 29.74 | $29.97 | 19200 |
| 2023-04-05 | 29.67 | $29.96 | 25300 |
| 2023-04-04 | 29.59 | $30.22 | 19100 |
| 2023-04-03 | 29.44 | $30.23 | 18500 |
| 2023-03-31 | 29.26 | $30.05 | 37500 |
| 2023-03-30 | 29.09 | $29.89 | 33800 |
| 2023-03-29 | 28.94 | $29.51 | 75100 |
| 2023-03-28 | 28.83 | $29.11 | 62741 |
| 2023-03-27 | 28.80 | $29.18 | 35100 |
| 2023-03-24 | 28.75 | $28.87 | 111946 |
| 2023-03-23 | 28.75 | $28.95 | 93600 |
| 2023-03-22 | 28.74 | $28.90 | 68915 |
| 2023-03-21 | 28.74 | $29.04 | 79700 |
| 2023-03-20 | 28.72 | $28.70 | 55644 |
| 2023-03-17 | 28.76 | $28.27 | 51447 |
| 2023-03-16 | 28.90 | $28.61 | 144800 |
| 2023-03-15 | 29.00 | $28.17 | 177649 |
| 2023-03-14 | 29.20 | $29.01 | 19800 |
| 2023-03-13 | 29.27 | $28.68 | 36900 |
| 2023-03-10 | 29.41 | $28.87 | 141715 |
| 2023-03-09 | 29.54 | $29.18 | 49200 |
| 2023-03-08 | 29.62 | $29.43 | 42909 |
| 2023-03-07 | 29.66 | $29.34 | 40600 |
| 2023-03-06 | 29.73 | $29.85 | 48331 |
| 2023-03-03 | 29.71 | $29.90 | 28724 |
| 2023-03-02 | 29.66 | $29.51 | 648800 |
| 2023-03-01 | 29.70 | $29.48 | 36100 |
| 2023-02-28 | 29.74 | $29.34 | 14641 |
| 2023-02-27 | 29.82 | $29.50 | 8131 |
| 2023-02-24 | 29.89 | $29.16 | 56332 |
| 2023-02-23 | 30.03 | $29.59 | 14600 |
| 2023-02-22 | 30.10 | $29.45 | 36500 |
| 2023-02-21 | 30.21 | $29.64 | 32747 |
| 2023-02-17 | 30.30 | $30.02 | 22300 |
| 2023-02-16 | 30.32 | $29.94 | 21217 |
| 2023-02-15 | 30.36 | $30.02 | 18000 |
| 2023-02-14 | 30.39 | $30.15 | 62600 |
| 2023-02-13 | 30.39 | $30.09 | 28200 |
| 2023-02-10 | 30.40 | $29.83 | 13411 |
| 2023-02-09 | 30.47 | $30.02 | 47600 |
| 2023-02-08 | 30.50 | $29.99 | 42741 |
| 2023-02-07 | 30.55 | $30.15 | 25923 |
| 2023-02-06 | 30.56 | $29.99 | 103348 |
| 2023-02-03 | 30.60 | $30.33 | 15603 |
| 2023-02-02 | 30.58 | $30.66 | 29810 |
| 2023-02-01 | 30.47 | $30.57 | 19400 |
| 2023-01-31 | 30.37 | $30.28 | 66112 |
| 2023-01-30 | 30.30 | $30.11 | 40200 |
| 2023-01-27 | 30.26 | $30.27 | 69700 |
| 2023-01-26 | 30.17 | $30.31 | 16100 |
| 2023-01-25 | 30.05 | $30.26 | 40409 |
| 2023-01-24 | 29.93 | $30.11 | 30000 |
| 2023-01-23 | 29.81 | $30.09 | 34138 |
| 2023-01-20 | 29.66 | $29.99 | 24237 |
| 2023-01-19 | 29.52 | $29.64 | 11700 |
| 2023-01-18 | 29.42 | $29.78 | 48038 |
| 2023-01-17 | 29.27 | $29.81 | 37000 |
| 2023-01-13 | 29.09 | $29.71 | 8704 |
| 2023-01-12 | 28.90 | $29.59 | 54141 |
| 2023-01-11 | 28.69 | $29.15 | 36900 |
| 2023-01-10 | 28.55 | $29.00 | 31823 |
| 2023-01-09 | 28.41 | $28.91 | 45205 |
| 2023-01-06 | 28.27 | $28.78 | 17249 |
| 2023-01-05 | 28.13 | $28.10 | 56300 |
| 2023-01-04 | 28.11 | $28.39 | 46800 |
| 2023-01-03 | 28.02 | $27.94 | 45300 |
| 2022-12-30 | 28.01 | $27.79 | 65208 |
| 2022-12-29 | 28.04 | $27.99 | 123300 |
| 2022-12-28 | 28.02 | $27.51 | 40005 |
| 2022-12-27 | 28.10 | $27.79 | 81541 |
| 2022-12-23 | 28.13 | $27.75 | 66749 |
| 2022-12-22 | 28.17 | $27.67 | 48303 |
| 2022-12-21 | 28.23 | $27.84 | 88300 |
| 2022-12-20 | 28.27 | $27.58 | 56200 |
| 2022-12-19 | 28.37 | $27.55 | 42825 |
| 2022-12-16 | 28.48 | $27.69 | 63832 |
| 2022-12-15 | 28.58 | $27.87 | 37300 |
| 2022-12-14 | 28.65 | $28.61 | 33000 |
| 2022-12-13 | 28.57 | $28.64 | 47100 |
| 2022-12-12 | 28.47 | $28.20 | 115722 |
| 2022-12-09 | 28.45 | $28.16 | 47800 |
| 2022-12-08 | 28.42 | $28.07 | 73116 |
| 2022-12-07 | 28.41 | $28.01 | 96525 |
| 2022-12-06 | 28.40 | $27.96 | 54838 |
| 2022-12-05 | 28.39 | $28.09 | 78900 |
| 2022-12-02 | 28.35 | $28.53 | 126530 |
| 2022-12-01 | 28.20 | $28.52 | 58700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.28
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.29
Average
35.44
Maximum
46.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.28 | $45.40 | 44977 |
| 2026-07-21 | 45.25 | $45.33 | 43800 |
| 2026-07-20 | 45.23 | $44.98 | 46500 |
| 2026-07-17 | 45.31 | $45.17 | 38600 |
| 2026-07-16 | 45.36 | $45.39 | 48530 |
| 2026-07-15 | 45.34 | $45.67 | 26509 |
| 2026-07-14 | 45.24 | $45.29 | 45244 |
| 2026-07-13 | 45.22 | $45.00 | 47300 |
| 2026-07-10 | 45.30 | $45.45 | 39035 |
| 2026-07-09 | 45.26 | $45.19 | 60100 |
| 2026-07-08 | 45.28 | $45.01 | 47200 |
| 2026-07-07 | 45.37 | $45.59 | 74344 |
| 2026-07-06 | 45.29 | $46.01 | 80400 |
| 2026-07-02 | 45.07 | $45.39 | 129936 |
| 2026-07-01 | 44.99 | $45.04 | 56800 |
| 2026-06-30 | 45.00 | $45.10 | 57528 |
| 2026-06-29 | 45.00 | $45.01 | 86900 |
| 2026-06-26 | 45.03 | $44.79 | 99600 |
| 2026-06-25 | 45.14 | $44.85 | 140442 |
| 2026-06-24 | 45.26 | $44.52 | 74847 |
| 2026-06-23 | 45.50 | $44.60 | 86900 |
| 2026-06-22 | 45.77 | $45.96 | 37100 |
| 2026-06-18 | 45.67 | $45.91 | 26000 |
| 2026-06-17 | 45.55 | $45.82 | 49300 |
| 2026-06-16 | 45.44 | $46.04 | 59997 |
| 2026-06-15 | 45.23 | $45.85 | 53000 |
| 2026-06-12 | 45.04 | $45.53 | 39331 |
| 2026-06-11 | 44.90 | $45.39 | 102400 |
| 2026-06-10 | 44.78 | $44.19 | 65532 |
| 2026-06-09 | 45.01 | $44.63 | 70000 |
| 2026-06-08 | 45.16 | $44.87 | 48700 |
| 2026-06-05 | 45.26 | $44.45 | 28032 |
| 2026-06-04 | 45.52 | $45.41 | 35900 |
| 2026-06-03 | 45.52 | $45.11 | 32548 |
| 2026-06-02 | 45.62 | $45.53 | 33527 |
| 2026-06-01 | 45.60 | $45.35 | 40700 |
| 2026-05-29 | 45.63 | $45.74 | 40900 |
| 2026-05-28 | 45.54 | $45.61 | 104247 |
| 2026-05-27 | 45.47 | $45.66 | 86300 |
| 2026-05-26 | 45.36 | $45.75 | 51900 |
| 2026-05-22 | 45.20 | $45.30 | 47203 |
| 2026-05-21 | 45.14 | $45.29 | 42900 |
| 2026-05-20 | 45.07 | $45.24 | 53706 |
| 2026-05-19 | 44.99 | $44.49 | 71100 |
| 2026-05-18 | 45.13 | $44.84 | 45406 |
| 2026-05-15 | 45.19 | $44.47 | 47641 |
| 2026-05-14 | 45.38 | $45.17 | 42300 |
| 2026-05-13 | 45.38 | $45.15 | 68012 |
| 2026-05-12 | 45.38 | $45.15 | 77718 |
| 2026-05-11 | 45.37 | $45.47 | 39303 |
| 2026-05-08 | 45.26 | $45.58 | 175700 |
| 2026-05-07 | 45.08 | $45.12 | 83025 |
| 2026-05-06 | 45.00 | $45.74 | 47831 |
| 2026-05-05 | 44.70 | $44.57 | 80600 |
| 2026-05-04 | 44.71 | $44.12 | 50131 |
| 2026-05-01 | 44.85 | $44.68 | 72200 |
| 2026-04-30 | 44.84 | $44.78 | 64300 |
| 2026-04-29 | 44.80 | $43.72 | 51300 |
| 2026-04-28 | 45.08 | $44.14 | 63300 |
| 2026-04-27 | 45.27 | $44.49 | 44600 |
| 2026-04-24 | 45.39 | $44.58 | 58900 |
| 2026-04-23 | 45.50 | $44.46 | 70200 |
| 2026-04-22 | 45.66 | $44.93 | 29113 |
| 2026-04-21 | 45.68 | $44.86 | 49817 |
| 2026-04-20 | 45.73 | $45.71 | 44800 |
| 2026-04-17 | 45.50 | $46.02 | 40500 |
| 2026-04-16 | 45.10 | $45.19 | 64516 |
| 2026-04-15 | 44.87 | $45.37 | 37824 |
| 2026-04-14 | 44.53 | $45.49 | 25400 |
| 2026-04-13 | 44.05 | $44.92 | 41621 |
| 2026-04-10 | 43.65 | $44.72 | 43300 |
| 2026-04-09 | 43.23 | $44.65 | 29100 |
| 2026-04-08 | 42.73 | $44.71 | 40937 |
| 2026-04-07 | 42.10 | $42.95 | 58100 |
| 2026-04-06 | 41.90 | $43.08 | 58707 |
| 2026-04-02 | 41.63 | $42.85 | 57000 |
| 2026-04-01 | 41.38 | $43.19 | 146500 |
| 2026-03-31 | 40.98 | $42.40 | 49200 |
| 2026-03-30 | 40.77 | $41.03 | 44029 |
| 2026-03-27 | 40.96 | $40.87 | 29229 |
| 2026-03-26 | 41.26 | $41.36 | 74838 |
| 2026-03-25 | 41.49 | $42.33 | 35700 |
| 2026-03-24 | 41.49 | $41.79 | 37540 |
| 2026-03-23 | 41.67 | $42.17 | 60519 |
| 2026-03-20 | 41.80 | $41.07 | 33138 |
| 2026-03-19 | 42.32 | $42.28 | 57620 |
| 2026-03-18 | 42.59 | $42.33 | 44912 |
| 2026-03-17 | 42.91 | $43.18 | 44906 |
| 2026-03-16 | 43.05 | $43.19 | 82300 |
| 2026-03-13 | 43.24 | $42.54 | 40429 |
| 2026-03-12 | 43.68 | $43.11 | 68215 |
| 2026-03-11 | 44.06 | $43.79 | 67800 |
| 2026-03-10 | 44.31 | $44.11 | 45902 |
| 2026-03-09 | 44.52 | $43.94 | 85100 |
| 2026-03-06 | 44.83 | $43.78 | 63100 |
| 2026-03-05 | 45.28 | $43.94 | 95700 |
| 2026-03-04 | 45.77 | $45.09 | 36100 |
| 2026-03-03 | 46.00 | $44.28 | 82800 |
| 2026-03-02 | 46.54 | $45.85 | 58606 |
| 2026-02-27 | 46.69 | $46.66 | 46443 |
| 2026-02-26 | 46.61 | $46.69 | 36116 |
| 2026-02-25 | 46.49 | $46.64 | 35521 |
| 2026-02-24 | 46.35 | $46.27 | 52600 |
| 2026-02-23 | 46.30 | $46.06 | 52140 |
| 2026-02-20 | 46.29 | $46.36 | 77446 |
| 2026-02-19 | 46.17 | $45.90 | 41900 |
| 2026-02-18 | 46.17 | $46.06 | 35300 |
| 2026-02-17 | 46.11 | $45.98 | 62304 |
| 2026-02-13 | 46.04 | $45.94 | 41000 |
| 2026-02-12 | 45.97 | $45.85 | 71314 |
| 2026-02-11 | 45.90 | $46.21 | 50300 |
| 2026-02-10 | 45.70 | $46.22 | 65232 |
| 2026-02-09 | 45.43 | $46.05 | 44609 |
| 2026-02-06 | 45.16 | $45.31 | 48000 |
| 2026-02-05 | 45.05 | $44.52 | 64100 |
| 2026-02-04 | 45.16 | $44.88 | 60300 |
| 2026-02-03 | 45.18 | $44.91 | 74800 |
| 2026-02-02 | 45.18 | $44.78 | 46600 |
| 2026-01-30 | 45.21 | $44.71 | 24000 |
| 2026-01-29 | 45.26 | $45.22 | 32609 |
| 2026-01-28 | 45.16 | $45.09 | 92450 |
| 2026-01-27 | 45.06 | $45.56 | 62500 |
| 2026-01-26 | 44.78 | $44.93 | 58828 |
| 2026-01-23 | 44.63 | $44.70 | 48300 |
| 2026-01-22 | 44.51 | $44.52 | 69748 |
| 2026-01-21 | 44.42 | $44.21 | 59100 |
| 2026-01-20 | 44.40 | $43.80 | 64300 |
| 2026-01-16 | 44.49 | $44.39 | 44100 |
| 2026-01-15 | 44.40 | $44.25 | 138300 |
| 2026-01-14 | 44.33 | $44.15 | 50718 |
| 2026-01-13 | 44.26 | $44.18 | 105409 |
| 2026-01-12 | 44.17 | $44.38 | 86047 |
| 2026-01-09 | 43.97 | $44.16 | 68700 |
| 2026-01-08 | 43.80 | $43.77 | 50828 |
| 2026-01-07 | 43.70 | $43.72 | 54700 |
| 2026-01-06 | 43.59 | $43.81 | 107724 |
| 2026-01-05 | 43.42 | $43.69 | 61500 |
| 2026-01-02 | 43.24 | $43.15 | 33623 |
| 2025-12-31 | 43.18 | $42.85 | 65640 |
| 2025-12-30 | 43.20 | $43.10 | 61127 |
| 2025-12-29 | 43.14 | $42.97 | 58900 |
| 2025-12-26 | 43.09 | $43.10 | 21000 |
| 2025-12-24 | 42.99 | $43.11 | 35600 |
| 2025-12-23 | 42.86 | $43.03 | 47504 |
| 2025-12-22 | 42.72 | $42.84 | 55900 |
| 2025-12-19 | 42.59 | $42.62 | 49506 |
| 2025-12-18 | 42.51 | $42.27 | 57143 |
| 2025-12-17 | 42.51 | $42.04 | 63500 |
| 2025-12-16 | 42.57 | $42.35 | 60000 |
| 2025-12-15 | 42.55 | $42.70 | 73418 |
| 2025-12-12 | 42.41 | $42.43 | 45300 |
| 2025-12-11 | 42.31 | $42.65 | 37700 |
| 2025-12-10 | 42.11 | $42.39 | 71000 |
| 2025-12-09 | 41.95 | $41.82 | 68300 |
| 2025-12-08 | 41.92 | $41.97 | 50114 |
| 2025-12-05 | 41.84 | $42.10 | 70027 |
| 2025-12-04 | 41.70 | $42.05 | 64922 |
| 2025-12-03 | 41.54 | $41.91 | 69000 |
| 2025-12-02 | 41.39 | $41.71 | 81527 |
| 2025-12-01 | 41.26 | $41.70 | 52625 |
| 2025-11-28 | 41.11 | $41.85 | 14044 |
| 2025-11-26 | 40.88 | $41.67 | 53717 |
| 2025-11-25 | 40.65 | $41.22 | 78800 |
| 2025-11-24 | 40.53 | $40.64 | 55538 |
| 2025-11-21 | 40.56 | $40.52 | 62012 |
| 2025-11-20 | 40.64 | $39.95 | 59700 |
| 2025-11-19 | 40.93 | $40.44 | 63929 |
| 2025-11-18 | 41.13 | $40.52 | 48800 |
| 2025-11-17 | 41.34 | $40.93 | 96428 |
| 2025-11-14 | 41.47 | $41.46 | 39200 |
| 2025-11-13 | 41.46 | $41.51 | 26700 |
| 2025-11-12 | 41.43 | $42.01 | 35700 |
| 2025-11-11 | 41.23 | $41.70 | 37145 |
| 2025-11-10 | 41.09 | $41.47 | 46334 |
| 2025-11-07 | 41.00 | $41.03 | 80400 |
| 2025-11-06 | 41.02 | $40.76 | 59100 |
| 2025-11-05 | 41.13 | $40.98 | 57927 |
| 2025-11-04 | 41.20 | $40.74 | 46200 |
| 2025-11-03 | 41.37 | $41.17 | 58500 |
| 2025-10-31 | 41.43 | $41.11 | 30947 |
| 2025-10-30 | 41.52 | $41.27 | 47701 |
| 2025-10-29 | 41.58 | $41.35 | 38700 |
| 2025-10-28 | 41.62 | $41.73 | 56517 |
| 2025-10-27 | 41.56 | $41.92 | 89000 |
| 2025-10-24 | 41.41 | $41.63 | 42800 |
| 2025-10-23 | 41.32 | $41.58 | 77447 |
| 2025-10-22 | 41.23 | $41.15 | 46828 |
| 2025-10-21 | 41.24 | $41.22 | 45700 |
| 2025-10-20 | 41.25 | $41.51 | 19911 |
| 2025-10-17 | 41.15 | $41.17 | 32200 |
| 2025-10-16 | 41.15 | $41.27 | 58900 |
| 2025-10-15 | 41.11 | $41.26 | 29200 |
| 2025-10-14 | 41.06 | $41.07 | 71100 |
| 2025-10-13 | 41.06 | $40.78 | 51000 |
| 2025-10-10 | 41.16 | $40.50 | 39000 |
| 2025-10-09 | 41.36 | $41.09 | 83500 |
| 2025-10-08 | 41.42 | $41.45 | 65832 |
| 2025-10-07 | 41.37 | $41.33 | 58200 |
| 2025-10-06 | 41.35 | $41.71 | 50941 |
| 2025-10-03 | 41.20 | $41.58 | 43831 |
| 2025-10-02 | 41.05 | $41.31 | 37500 |
| 2025-10-01 | 40.96 | $41.22 | 55508 |
| 2025-09-30 | 40.87 | $40.95 | 48646 |
| 2025-09-29 | 40.85 | $40.84 | 44200 |
| 2025-09-26 | 40.86 | $40.61 | 63240 |
| 2025-09-25 | 40.94 | $40.33 | 85800 |
| 2025-09-24 | 41.12 | $40.69 | 153035 |
| 2025-09-23 | 41.23 | $40.98 | 56200 |
| 2025-09-22 | 41.26 | $41.18 | 27400 |
| 2025-09-19 | 41.23 | $41.02 | 39122 |
| 2025-09-18 | 41.25 | $41.20 | 66009 |
| 2025-09-17 | 41.20 | $41.05 | 57643 |
| 2025-09-16 | 41.19 | $41.26 | 59400 |
| 2025-09-15 | 41.10 | $41.39 | 30722 |
| 2025-09-12 | 40.94 | $41.09 | 58300 |
| 2025-09-11 | 40.84 | $41.19 | 79029 |
| 2025-09-10 | 40.69 | $40.79 | 46437 |
| 2025-09-09 | 40.62 | $40.81 | 72349 |
| 2025-09-08 | 40.53 | $40.80 | 67420 |
| 2025-09-05 | 40.42 | $40.55 | 43210 |
| 2025-09-04 | 40.36 | $40.30 | 38500 |
| 2025-09-03 | 40.37 | $40.01 | 31700 |
| 2025-09-02 | 40.46 | $39.88 | 138242 |
| 2025-08-29 | 40.62 | $40.30 | 22937 |
| 2025-08-28 | 40.67 | $40.55 | 36235 |
| 2025-08-27 | 40.66 | $40.39 | 44200 |
| 2025-08-26 | 40.68 | $40.45 | 80200 |
| 2025-08-25 | 40.68 | $40.42 | 45549 |
| 2025-08-22 | 40.69 | $40.89 | 69600 |
| 2025-08-21 | 40.54 | $40.40 | 98223 |
| 2025-08-20 | 40.51 | $40.57 | 33000 |
| 2025-08-19 | 40.41 | $40.48 | 38715 |
| 2025-08-18 | 40.32 | $40.48 | 29500 |
| 2025-08-15 | 40.19 | $40.46 | 16848 |
| 2025-08-14 | 40.05 | $40.34 | 31400 |
| 2025-08-13 | 39.90 | $40.38 | 61606 |
| 2025-08-12 | 39.71 | $40.17 | 99000 |
| 2025-08-11 | 39.54 | $39.74 | 68800 |
| 2025-08-08 | 39.46 | $39.92 | 56700 |
| 2025-08-07 | 39.31 | $39.76 | 51822 |
| 2025-08-06 | 39.18 | $39.50 | 62203 |
| 2025-08-05 | 39.11 | $39.25 | 45024 |
| 2025-08-04 | 39.09 | $39.21 | 97309 |
| 2025-08-01 | 39.09 | $38.73 | 57400 |
| 2025-07-31 | 39.24 | $38.69 | 25839 |
| 2025-07-30 | 39.44 | $38.97 | 48000 |
| 2025-07-29 | 39.59 | $39.33 | 41944 |
| 2025-07-28 | 39.66 | $39.37 | 34816 |
| 2025-07-25 | 39.73 | $39.97 | 43213 |
| 2025-07-24 | 39.62 | $40.04 | 40500 |
| 2025-07-23 | 39.46 | $40.29 | 91000 |
| 2025-07-22 | 39.18 | $39.43 | 92929 |
| 2025-07-21 | 39.11 | $39.20 | 32200 |
| 2025-07-18 | 39.11 | $39.02 | 38435 |
| 2025-07-17 | 39.15 | $39.10 | 31600 |
| 2025-07-16 | 39.19 | $38.98 | 35000 |
| 2025-07-15 | 39.26 | $38.86 | 75211 |
| 2025-07-14 | 39.39 | $39.29 | 85500 |
| 2025-07-11 | 39.41 | $39.24 | 87845 |
| 2025-07-10 | 39.45 | $39.64 | 30300 |
| 2025-07-09 | 39.37 | $39.62 | 44718 |
| 2025-07-08 | 39.27 | $39.31 | 51500 |
| 2025-07-07 | 39.24 | $39.11 | 33700 |
| 2025-07-03 | 39.27 | $39.44 | 54049 |
| 2025-07-02 | 39.20 | $39.44 | 42100 |
| 2025-07-01 | 39.11 | $39.34 | 206600 |
| 2025-06-30 | 39.03 | $39.41 | 36600 |
| 2025-06-27 | 38.90 | $39.30 | 40704 |
| 2025-06-26 | 38.79 | $38.98 | 62325 |
| 2025-06-25 | 38.74 | $38.52 | 93529 |
| 2025-06-24 | 38.83 | $38.64 | 47925 |
| 2025-06-23 | 38.91 | $38.76 | 39500 |
| 2025-06-20 | 38.95 | $38.37 | 31600 |
| 2025-06-18 | 39.13 | $38.73 | 62900 |
| 2025-06-17 | 39.23 | $38.59 | 71200 |
| 2025-06-16 | 39.39 | $39.11 | 30900 |
| 2025-06-13 | 39.41 | $38.97 | 43800 |
| 2025-06-12 | 39.47 | $39.42 | 24009 |
| 2025-06-11 | 39.40 | $39.16 | 23900 |
| 2025-06-10 | 39.38 | $39.16 | 73416 |
| 2025-06-09 | 39.34 | $39.13 | 55000 |
| 2025-06-06 | 39.30 | $39.10 | 103000 |
| 2025-06-05 | 39.25 | $39.03 | 50043 |
| 2025-06-04 | 39.20 | $39.05 | 73800 |
| 2025-06-03 | 39.12 | $38.80 | 134226 |
| 2025-06-02 | 39.09 | $39.14 | 66400 |
| 2025-05-30 | 38.93 | $38.72 | 20445 |
| 2025-05-29 | 38.86 | $38.64 | 34300 |
| 2025-05-28 | 38.79 | $38.48 | 147500 |
| 2025-05-27 | 38.74 | $38.84 | 50626 |
| 2025-05-23 | 38.55 | $38.33 | 31300 |
| 2025-05-22 | 38.48 | $38.18 | 28035 |
| 2025-05-21 | 38.42 | $38.19 | 51200 |
| 2025-05-20 | 38.33 | $38.40 | 56230 |
| 2025-05-19 | 38.14 | $38.16 | 28107 |
| 2025-05-16 | 37.97 | $37.82 | 40700 |
| 2025-05-15 | 37.87 | $37.75 | 63748 |
| 2025-05-14 | 37.75 | $37.32 | 41541 |
| 2025-05-13 | 37.72 | $37.43 | 54604 |
| 2025-05-12 | 37.65 | $37.34 | 38600 |
| 2025-05-09 | 37.57 | $37.28 | 45400 |
| 2025-05-08 | 37.48 | $37.11 | 33942 |
| 2025-05-07 | 37.42 | $37.12 | 47600 |
| 2025-05-06 | 37.32 | $37.29 | 50900 |
| 2025-05-05 | 37.14 | $37.28 | 56936 |
| 2025-05-02 | 36.90 | $37.22 | 109239 |
| 2025-05-01 | 36.62 | $36.58 | 22834 |
| 2025-04-30 | 36.47 | $36.70 | 56227 |
| 2025-04-29 | 36.23 | $36.70 | 57327 |
| 2025-04-28 | 35.94 | $36.58 | 54624 |
| 2025-04-25 | 35.61 | $36.30 | 47100 |
| 2025-04-24 | 35.30 | $36.15 | 28341 |
| 2025-04-23 | 34.96 | $35.70 | 32515 |
| 2025-04-22 | 34.68 | $35.69 | 56601 |
| 2025-04-21 | 34.35 | $35.04 | 87122 |
| 2025-04-17 | 34.15 | $35.19 | 42100 |
| 2025-04-16 | 33.86 | $34.85 | 54917 |
| 2025-04-15 | 33.63 | $34.96 | 66500 |
| 2025-04-14 | 33.32 | $34.67 | 62138 |
| 2025-04-11 | 33.04 | $34.25 | 69900 |
| 2025-04-10 | 32.85 | $33.43 | 112900 |
| 2025-04-09 | 32.89 | $33.80 | 89710 |
| 2025-04-08 | 32.84 | $31.65 | 209700 |
| 2025-04-07 | 33.47 | $31.61 | 510503 |
| 2025-04-04 | 34.26 | $32.30 | 110033 |
| 2025-04-03 | 35.02 | $34.52 | 106100 |
| 2025-04-02 | 35.25 | $35.14 | 53700 |
| 2025-04-01 | 35.33 | $35.01 | 31415 |
| 2025-03-31 | 35.48 | $34.89 | 39300 |
| 2025-03-28 | 35.69 | $35.22 | 78746 |
| 2025-03-27 | 35.84 | $35.54 | 30400 |
| 2025-03-26 | 35.93 | $35.51 | 88200 |
| 2025-03-25 | 36.04 | $35.94 | 53005 |
| 2025-03-24 | 36.03 | $35.82 | 28400 |
| 2025-03-21 | 36.05 | $35.77 | 45030 |
| 2025-03-20 | 36.10 | $36.02 | 85800 |
| 2025-03-19 | 36.06 | $36.27 | 46511 |
| 2025-03-18 | 35.94 | $36.17 | 39800 |
| 2025-03-17 | 35.81 | $36.16 | 53900 |
| 2025-03-14 | 35.65 | $35.79 | 55800 |
| 2025-03-13 | 35.58 | $35.15 | 159929 |
| 2025-03-12 | 35.68 | $35.45 | 48842 |
| 2025-03-11 | 35.71 | $35.23 | 36837 |
| 2025-03-10 | 35.81 | $35.36 | 53200 |
| 2025-03-07 | 35.89 | $36.19 | 27248 |
| 2025-03-06 | 35.71 | $35.77 | 27111 |
| 2025-03-05 | 35.62 | $36.11 | 19619 |
| 2025-03-04 | 35.40 | $35.25 | 101600 |
| 2025-03-03 | 35.39 | $35.29 | 51600 |
| 2025-02-28 | 35.37 | $34.99 | 45506 |
| 2025-02-27 | 35.43 | $34.93 | 31437 |
| 2025-02-26 | 35.52 | $35.34 | 32100 |
| 2025-02-25 | 35.48 | $35.29 | 45600 |
| 2025-02-24 | 35.45 | $35.07 | 70428 |
| 2025-02-21 | 35.48 | $35.08 | 52400 |
| 2025-02-20 | 35.50 | $35.32 | 50319 |
| 2025-02-19 | 35.43 | $35.19 | 52336 |
| 2025-02-18 | 35.39 | $35.52 | 50400 |
| 2025-02-14 | 35.22 | $35.29 | 34602 |
| 2025-02-13 | 35.09 | $35.27 | 43024 |
| 2025-02-12 | 34.91 | $34.89 | 90100 |
| 2025-02-11 | 34.82 | $34.78 | 28737 |
| 2025-02-10 | 34.73 | $34.63 | 28804 |
| 2025-02-07 | 34.66 | $34.40 | 20343 |
| 2025-02-06 | 34.64 | $34.75 | 95922 |
| 2025-02-05 | 34.50 | $34.57 | 26300 |
| 2025-02-04 | 34.38 | $34.22 | 34300 |
| 2025-02-03 | 34.33 | $33.85 | 55900 |
| 2025-01-31 | 34.39 | $34.23 | 95515 |
| 2025-01-30 | 34.34 | $34.55 | 52700 |
| 2025-01-29 | 34.16 | $34.25 | 85121 |
| 2025-01-28 | 34.03 | $34.18 | 49115 |
| 2025-01-27 | 33.90 | $34.23 | 105518 |
| 2025-01-24 | 33.71 | $34.23 | 35800 |
| 2025-01-23 | 33.47 | $34.08 | 55107 |
| 2025-01-22 | 33.24 | $33.82 | 79212 |
| 2025-01-21 | 33.03 | $33.88 | 89400 |
| 2025-01-17 | 32.75 | $33.15 | 64500 |
| 2025-01-16 | 32.66 | $33.08 | 90636 |
| 2025-01-15 | 32.56 | $32.88 | 133600 |
| 2025-01-14 | 32.52 | $32.52 | 182600 |
| 2025-01-13 | 32.58 | $32.40 | 134243 |
| 2025-01-10 | 32.70 | $32.48 | 61801 |
| 2025-01-08 | 32.82 | $32.95 | 45700 |
| 2025-01-07 | 32.83 | $33.05 | 71301 |
| 2025-01-06 | 32.81 | $33.17 | 44600 |
| 2025-01-03 | 32.75 | $32.91 | 47916 |
| 2025-01-02 | 32.77 | $32.77 | 118708 |
| 2024-12-31 | 32.84 | $32.85 | 83200 |
| 2024-12-30 | 32.91 | $32.87 | 237900 |
| 2024-12-27 | 32.99 | $33.11 | 86900 |
| 2024-12-26 | 33.02 | $33.13 | 74833 |
| 2024-12-24 | 33.05 | $33.03 | 69000 |
| 2024-12-23 | 33.13 | $32.85 | 353249 |
| 2024-12-20 | 33.29 | $32.76 | 116238 |
| 2024-12-19 | 33.51 | $32.75 | 126000 |
| 2024-12-18 | 33.79 | $32.76 | 106700 |
| 2024-12-17 | 34.13 | $33.62 | 48849 |
| 2024-12-16 | 34.27 | $33.95 | 44200 |
| 2024-12-13 | 34.33 | $33.99 | 14827 |
| 2024-12-12 | 34.39 | $34.06 | 49344 |
| 2024-12-11 | 34.44 | $34.43 | 61013 |
| 2024-12-10 | 34.38 | $34.19 | 56912 |
| 2024-12-09 | 34.37 | $34.50 | 44835 |
| 2024-12-06 | 34.26 | $34.56 | 47837 |
| 2024-12-05 | 34.11 | $34.54 | 94000 |
| 2024-12-04 | 33.93 | $34.34 | 74800 |
| 2024-12-03 | 33.77 | $34.31 | 66828 |
| 2024-12-02 | 33.59 | $34.10 | 36912 |
| 2024-11-29 | 33.44 | $34.01 | 32220 |
| 2024-11-27 | 33.28 | $33.67 | 59400 |
| 2024-11-26 | 33.20 | $33.41 | 217700 |
| 2024-11-25 | 33.19 | $33.58 | 204600 |
| 2024-11-22 | 33.13 | $33.45 | 119100 |
| 2024-11-21 | 33.10 | $33.29 | 65225 |
| 2024-11-20 | 33.13 | $33.21 | 97900 |
| 2024-11-19 | 33.19 | $33.33 | 60006 |
| 2024-11-18 | 33.24 | $33.35 | 103700 |
| 2024-11-15 | 33.29 | $33.13 | 65023 |
| 2024-11-14 | 33.44 | $33.33 | 73144 |
| 2024-11-13 | 33.56 | $33.30 | 97400 |
| 2024-11-12 | 33.72 | $33.41 | 49500 |
| 2024-11-11 | 33.89 | $34.02 | 52600 |
| 2024-11-08 | 33.90 | $34.24 | 64400 |
| 2024-11-07 | 33.86 | $34.34 | 47300 |
| 2024-11-06 | 33.78 | $33.75 | 41000 |
| 2024-11-05 | 33.87 | $34.26 | 32840 |
| 2024-11-04 | 33.83 | $33.89 | 68900 |
| 2024-11-01 | 33.90 | $33.93 | 48232 |
| 2024-10-31 | 33.98 | $33.86 | 41730 |
| 2024-10-30 | 34.11 | $34.13 | 34700 |
| 2024-10-29 | 34.18 | $34.20 | 34915 |
| 2024-10-28 | 34.25 | $34.41 | 38000 |
| 2024-10-25 | 34.28 | $34.14 | 29021 |
| 2024-10-24 | 34.41 | $34.22 | 89900 |
| 2024-10-23 | 34.54 | $34.35 | 52317 |
| 2024-10-22 | 34.66 | $34.44 | 72700 |
| 2024-10-21 | 34.78 | $34.63 | 46100 |
| 2024-10-18 | 34.88 | $35.01 | 51616 |
| 2024-10-17 | 34.87 | $34.83 | 88000 |
| 2024-10-16 | 34.92 | $34.80 | 51611 |
| 2024-10-15 | 34.99 | $34.76 | 67717 |
| 2024-10-14 | 35.10 | $35.27 | 15446 |
| 2024-10-11 | 35.06 | $35.10 | 41519 |
| 2024-10-10 | 35.07 | $34.85 | 67515 |
| 2024-10-09 | 35.16 | $34.98 | 66600 |
| 2024-10-08 | 35.23 | $34.90 | 32026 |
| 2024-10-07 | 35.35 | $34.85 | 34500 |
| 2024-10-04 | 35.49 | $35.27 | 42400 |
| 2024-10-03 | 35.54 | $35.04 | 54000 |
| 2024-10-02 | 35.67 | $35.26 | 188400 |
| 2024-10-01 | 35.74 | $35.39 | 63200 |
| 2024-09-30 | 35.79 | $35.74 | 35600 |
| 2024-09-27 | 35.73 | $35.81 | 49200 |
| 2024-09-26 | 35.63 | $36.08 | 39800 |
| 2024-09-25 | 35.42 | $35.40 | 70334 |
| 2024-09-24 | 35.38 | $35.54 | 55633 |
| 2024-09-23 | 35.27 | $35.38 | 38900 |
| 2024-09-20 | 35.18 | $35.13 | 44940 |
| 2024-09-19 | 35.16 | $35.51 | 209000 |
| 2024-09-18 | 35.00 | $34.89 | 88000 |
| 2024-09-17 | 35.00 | $34.98 | 89941 |
| 2024-09-16 | 34.96 | $35.16 | 27018 |
| 2024-09-13 | 34.86 | $34.90 | 28000 |
| 2024-09-12 | 34.82 | $34.89 | 22800 |
| 2024-09-11 | 34.77 | $34.49 | 47612 |
| 2024-09-10 | 34.82 | $34.41 | 42600 |
| 2024-09-09 | 34.92 | $34.41 | 46131 |
| 2024-09-06 | 35.03 | $34.14 | 40410 |
| 2024-09-05 | 35.24 | $34.70 | 88300 |
| 2024-09-04 | 35.31 | $34.74 | 42000 |
| 2024-09-03 | 35.38 | $34.73 | 30600 |
| 2024-08-30 | 35.46 | $35.32 | 59131 |
| 2024-08-29 | 35.36 | $35.23 | 38700 |
| 2024-08-28 | 35.25 | $35.19 | 34600 |
| 2024-08-27 | 35.12 | $35.26 | 17000 |
| 2024-08-26 | 34.93 | $35.07 | 38700 |
| 2024-08-23 | 34.75 | $35.25 | 20100 |
| 2024-08-22 | 34.47 | $34.72 | 37003 |
| 2024-08-21 | 34.28 | $34.79 | 37538 |
| 2024-08-20 | 34.03 | $34.55 | 90820 |
| 2024-08-19 | 33.80 | $34.60 | 50100 |
| 2024-08-16 | 33.49 | $34.19 | 51600 |
| 2024-08-15 | 33.24 | $34.07 | 73320 |
| 2024-08-14 | 32.98 | $33.65 | 38500 |
| 2024-08-13 | 32.80 | $33.50 | 44900 |
| 2024-08-12 | 32.63 | $33.11 | 64227 |
| 2024-08-09 | 32.56 | $32.98 | 67400 |
| 2024-08-08 | 32.51 | $32.80 | 62012 |
| 2024-08-07 | 32.51 | $32.17 | 30900 |
| 2024-08-06 | 32.72 | $32.16 | 202500 |
| 2024-08-05 | 32.99 | $31.94 | 107400 |
| 2024-08-02 | 33.39 | $32.64 | 60016 |
| 2024-08-01 | 33.65 | $33.27 | 53500 |
| 2024-07-31 | 33.78 | $34.09 | 36220 |
| 2024-07-30 | 33.67 | $33.69 | 38100 |
| 2024-07-29 | 33.67 | $33.54 | 49700 |
| 2024-07-26 | 33.71 | $33.65 | 40200 |
| 2024-07-25 | 33.72 | $33.24 | 35700 |
| 2024-07-24 | 33.87 | $33.40 | 23500 |
| 2024-07-23 | 34.00 | $33.82 | 104600 |
| 2024-07-22 | 34.02 | $33.97 | 38200 |
| 2024-07-19 | 33.99 | $33.60 | 14338 |
| 2024-07-18 | 34.08 | $33.80 | 47932 |
| 2024-07-17 | 34.11 | $34.17 | 58500 |
| 2024-07-16 | 34.03 | $34.35 | 53400 |
| 2024-07-15 | 33.87 | $34.08 | 44100 |
| 2024-07-12 | 33.76 | $34.34 | 30100 |
| 2024-07-11 | 33.54 | $34.04 | 34820 |
| 2024-07-10 | 33.37 | $33.88 | 66600 |
| 2024-07-09 | 33.21 | $33.43 | 29800 |
| 2024-07-08 | 33.16 | $33.53 | 30643 |
| 2024-07-05 | 33.07 | $33.62 | 44300 |
| 2024-07-03 | 32.93 | $33.39 | 26300 |
| 2024-07-02 | 32.84 | $33.04 | 76000 |
| 2024-07-01 | 32.85 | $33.00 | 69021 |
| 2024-06-28 | 32.87 | $32.94 | 33737 |
| 2024-06-27 | 32.92 | $33.00 | 54700 |
| 2024-06-26 | 32.97 | $32.91 | 95600 |
| 2024-06-25 | 33.07 | $33.16 | 67110 |
| 2024-06-24 | 33.11 | $33.21 | 33035 |
| 2024-06-21 | 33.15 | $32.85 | 33832 |
| 2024-06-20 | 33.31 | $33.06 | 136220 |
| 2024-06-18 | 33.45 | $33.02 | 40100 |
| 2024-06-17 | 33.63 | $33.33 | 38500 |
| 2024-06-14 | 33.76 | $33.21 | 52304 |
| 2024-06-13 | 33.95 | $33.56 | 35716 |
| 2024-06-12 | 34.07 | $34.03 | 37700 |
| 2024-06-11 | 34.07 | $33.62 | 29100 |
| 2024-06-10 | 34.19 | $33.97 | 27938 |
| 2024-06-07 | 34.23 | $33.94 | 9200 |
| 2024-06-06 | 34.28 | $34.40 | 40900 |
| 2024-06-05 | 34.19 | $34.20 | 61818 |
| 2024-06-04 | 34.14 | $34.13 | 65400 |
| 2024-06-03 | 34.10 | $34.21 | 36221 |
| 2024-05-31 | 34.02 | $34.02 | 25943 |
| 2024-05-30 | 33.98 | $33.72 | 53010 |
| 2024-05-29 | 34.02 | $33.36 | 31100 |
| 2024-05-28 | 34.18 | $33.96 | 22900 |
| 2024-05-24 | 34.19 | $34.01 | 72300 |
| 2024-05-23 | 34.17 | $33.68 | 20500 |
| 2024-05-22 | 34.24 | $33.84 | 43128 |
| 2024-05-21 | 34.28 | $34.14 | 36338 |
| 2024-05-20 | 34.22 | $34.19 | 16200 |
| 2024-05-17 | 34.12 | $34.19 | 34400 |
| 2024-05-16 | 34.00 | $34.10 | 22114 |
| 2024-05-15 | 33.87 | $34.22 | 14600 |
| 2024-05-14 | 33.67 | $33.95 | 42400 |
| 2024-05-13 | 33.51 | $33.68 | 49600 |
| 2024-05-10 | 33.39 | $33.68 | 25800 |
| 2024-05-09 | 33.24 | $33.67 | 20200 |
| 2024-05-08 | 33.06 | $33.39 | 28500 |
| 2024-05-07 | 32.92 | $33.43 | 51740 |
| 2024-05-06 | 32.75 | $33.37 | 32400 |
| 2024-05-03 | 32.55 | $33.12 | 21600 |
| 2024-05-02 | 32.39 | $32.78 | 31908 |
| 2024-05-01 | 32.31 | $32.35 | 53416 |
| 2024-04-30 | 32.35 | $32.45 | 68300 |
| 2024-04-29 | 32.37 | $32.86 | 53600 |
| 2024-04-26 | 32.27 | $32.69 | 39100 |
| 2024-04-25 | 32.21 | $32.42 | 16622 |
| 2024-04-24 | 32.22 | $32.59 | 18400 |
| 2024-04-23 | 32.19 | $32.76 | 26641 |
| 2024-04-22 | 32.10 | $32.37 | 43004 |
| 2024-04-19 | 32.12 | $32.05 | 31101 |
| 2024-04-18 | 32.26 | $32.10 | 32113 |
| 2024-04-17 | 32.41 | $32.15 | 103329 |
| 2024-04-16 | 32.60 | $32.08 | 47819 |
| 2024-04-15 | 32.84 | $32.44 | 49500 |
| 2024-04-12 | 33.03 | $32.50 | 39600 |
| 2024-04-11 | 33.25 | $33.05 | 18300 |
| 2024-04-10 | 33.34 | $32.97 | 47835 |
| 2024-04-09 | 33.47 | $33.49 | 23800 |
| 2024-04-08 | 33.47 | $33.49 | 70400 |
| 2024-04-05 | 33.46 | $33.32 | 51500 |
| 2024-04-04 | 33.51 | $33.17 | 47904 |
| 2024-04-03 | 33.61 | $33.43 | 74600 |
| 2024-04-02 | 33.65 | $33.23 | 76500 |
| 2024-04-01 | 33.75 | $33.58 | 45632 |
| 2024-03-28 | 33.77 | $33.67 | 46311 |
| 2024-03-27 | 33.76 | $33.79 | 57700 |
| 2024-03-26 | 33.70 | $33.55 | 79710 |
| 2024-03-25 | 33.70 | $33.46 | 52700 |
| 2024-03-22 | 33.72 | $33.56 | 93209 |
| 2024-03-21 | 33.71 | $33.65 | 37820 |
| 2024-03-20 | 33.66 | $33.70 | 39500 |
| 2024-03-19 | 33.58 | $33.34 | 46728 |
| 2024-03-18 | 33.59 | $33.35 | 32900 |
| 2024-03-15 | 33.60 | $33.32 | 92000 |
| 2024-03-14 | 33.61 | $33.32 | 327328 |
| 2024-03-13 | 33.61 | $33.57 | 74800 |
| 2024-03-12 | 33.53 | $33.60 | 44200 |
| 2024-03-11 | 33.41 | $33.29 | 53124 |
| 2024-03-08 | 33.36 | $33.44 | 56110 |
| 2024-03-07 | 33.24 | $33.58 | 88100 |
| 2024-03-06 | 33.04 | $33.22 | 68300 |
| 2024-03-05 | 32.91 | $32.80 | 61300 |
| 2024-03-04 | 32.88 | $32.90 | 39104 |
| 2024-03-01 | 32.80 | $32.99 | 33530 |
| 2024-02-29 | 32.67 | $32.69 | 58544 |
| 2024-02-28 | 32.61 | $32.51 | 36403 |
| 2024-02-27 | 32.58 | $32.69 | 24700 |
| 2024-02-26 | 32.49 | $32.68 | 55300 |
| 2024-02-23 | 32.37 | $32.66 | 53316 |
| 2024-02-22 | 32.23 | $32.62 | 33332 |
| 2024-02-21 | 32.07 | $32.38 | 37300 |
| 2024-02-20 | 31.94 | $32.19 | 48800 |
| 2024-02-16 | 31.85 | $32.13 | 23200 |
| 2024-02-15 | 31.75 | $32.06 | 80526 |
| 2024-02-14 | 31.66 | $31.67 | 46500 |
| 2024-02-13 | 31.66 | $31.30 | 30400 |
| 2024-02-12 | 31.79 | $31.86 | 47800 |
| 2024-02-09 | 31.76 | $31.87 | 75700 |
| 2024-02-08 | 31.73 | $31.70 | 39222 |
| 2024-02-07 | 31.74 | $31.71 | 95900 |
| 2024-02-06 | 31.75 | $31.77 | 25600 |
| 2024-02-05 | 31.74 | $31.53 | 94200 |
| 2024-02-02 | 31.80 | $31.80 | 23015 |
| 2024-02-01 | 31.79 | $32.05 | 31702 |
| 2024-01-31 | 31.69 | $31.76 | 15400 |
| 2024-01-30 | 31.67 | $31.89 | 54600 |
| 2024-01-29 | 31.59 | $31.93 | 63400 |
| 2024-01-26 | 31.49 | $31.81 | 60424 |
| 2024-01-25 | 31.40 | $31.65 | 41916 |
| 2024-01-24 | 31.34 | $31.56 | 37500 |
| 2024-01-23 | 31.30 | $31.34 | 25747 |
| 2024-01-22 | 31.32 | $31.42 | 30600 |
| 2024-01-19 | 31.32 | $31.26 | 25842 |
| 2024-01-18 | 31.37 | $31.18 | 46120 |
| 2024-01-17 | 31.46 | $30.91 | 31525 |
| 2024-01-16 | 31.65 | $31.21 | 32800 |
| 2024-01-12 | 31.78 | $31.79 | 25100 |
| 2024-01-11 | 31.76 | $31.66 | 37620 |
| 2024-01-10 | 31.77 | $31.71 | 39708 |
| 2024-01-09 | 31.77 | $31.55 | 74221 |
| 2024-01-08 | 31.81 | $31.74 | 35649 |
| 2024-01-05 | 31.79 | $31.39 | 27604 |
| 2024-01-04 | 31.87 | $31.37 | 43842 |
| 2024-01-03 | 31.97 | $31.30 | 32710 |
| 2024-01-02 | 32.11 | $31.65 | 54400 |
| 2023-12-29 | 32.16 | $32.03 | 36900 |
| 2023-12-28 | 32.10 | $32.02 | 89047 |
| 2023-12-27 | 32.01 | $32.10 | 73700 |
| 2023-12-26 | 31.86 | $31.86 | 66521 |
| 2023-12-22 | 31.75 | $31.73 | 111500 |
| 2023-12-21 | 31.65 | $31.66 | 91121 |
| 2023-12-20 | 31.54 | $31.17 | 54723 |
| 2023-12-19 | 31.55 | $31.48 | 194700 |
| 2023-12-18 | 31.46 | $31.37 | 178900 |
| 2023-12-15 | 31.37 | $31.25 | 87700 |
| 2023-12-14 | 31.29 | $31.60 | 61100 |
| 2023-12-13 | 31.08 | $31.17 | 37909 |
| 2023-12-12 | 30.94 | $30.70 | 38000 |
| 2023-12-11 | 30.91 | $30.72 | 35920 |
| 2023-12-08 | 30.87 | $30.62 | 45103 |
| 2023-12-07 | 30.83 | $30.61 | 14600 |
| 2023-12-06 | 30.78 | $30.47 | 51911 |
| 2023-12-05 | 30.76 | $30.31 | 38146 |
| 2023-12-04 | 30.77 | $30.44 | 63132 |
| 2023-12-01 | 30.73 | $30.66 | 40100 |
| 2023-11-30 | 30.60 | $30.34 | 67500 |
| 2023-11-29 | 30.54 | $30.35 | 40900 |
| 2023-11-28 | 30.44 | $30.18 | 33247 |
| 2023-11-27 | 30.37 | $30.18 | 37530 |
| 2023-11-24 | 30.27 | $30.24 | 15700 |
| 2023-11-22 | 30.12 | $30.04 | 61200 |
| 2023-11-21 | 30.00 | $29.91 | 99100 |
| 2023-11-20 | 29.87 | $30.06 | 76705 |
| 2023-11-17 | 29.66 | $29.93 | 51000 |
| 2023-11-16 | 29.43 | $29.54 | 74836 |
| 2023-11-15 | 29.28 | $29.69 | 94500 |
| 2023-11-14 | 29.03 | $29.66 | 68623 |
| 2023-11-13 | 28.73 | $28.81 | 19839 |
| 2023-11-10 | 28.64 | $28.79 | 88407 |
| 2023-11-09 | 28.52 | $28.66 | 55200 |
| 2023-11-08 | 28.42 | $28.59 | 50705 |
| 2023-11-07 | 28.32 | $28.65 | 72033 |
| 2023-11-06 | 28.18 | $28.78 | 43700 |
| 2023-11-03 | 27.96 | $28.94 | 22700 |
| 2023-11-02 | 27.65 | $28.48 | 53426 |
| 2023-11-01 | 27.41 | $27.88 | 94500 |
| 2023-10-31 | 27.32 | $27.67 | 43436 |
| 2023-10-30 | 27.29 | $27.54 | 38223 |
| 2023-10-27 | 27.30 | $27.18 | 27416 |
| 2023-10-26 | 27.43 | $27.25 | 38800 |
| 2023-10-25 | 27.57 | $27.44 | 39230 |
| 2023-10-24 | 27.69 | $27.71 | 37236 |
| 2023-10-23 | 27.76 | $27.60 | 78705 |
| 2023-10-20 | 27.88 | $27.50 | 138100 |
| 2023-10-19 | 28.07 | $27.79 | 91130 |
| 2023-10-18 | 28.21 | $28.01 | 86929 |
| 2023-10-17 | 28.32 | $28.43 | 34100 |
| 2023-10-16 | 28.32 | $28.50 | 45400 |
| 2023-10-13 | 28.31 | $28.32 | 20203 |
| 2023-10-12 | 28.36 | $28.62 | 29600 |
| 2023-10-11 | 28.32 | $28.90 | 51713 |
| 2023-10-10 | 28.20 | $28.80 | 34635 |
| 2023-10-09 | 28.08 | $28.35 | 20723 |
| 2023-10-06 | 28.09 | $28.54 | 52617 |
| 2023-10-05 | 28.05 | $28.21 | 53400 |
| 2023-10-04 | 28.12 | $27.96 | 495400 |
| 2023-10-03 | 28.29 | $27.91 | 58734 |
| 2023-10-02 | 28.51 | $28.25 | 48244 |
| 2023-09-29 | 28.69 | $28.71 | 38229 |
| 2023-09-28 | 28.77 | $28.73 | 33300 |
| 2023-09-27 | 28.86 | $28.54 | 43800 |
| 2023-09-26 | 29.04 | $28.59 | 38900 |
| 2023-09-25 | 29.25 | $28.94 | 38300 |
| 2023-09-22 | 29.40 | $29.16 | 23525 |
| 2023-09-21 | 29.51 | $29.06 | 61700 |
| 2023-09-20 | 29.69 | $29.53 | 55200 |
| 2023-09-19 | 29.75 | $29.63 | 20107 |
| 2023-09-18 | 29.80 | $29.80 | 33400 |
| 2023-09-15 | 29.80 | $29.99 | 46400 |
| 2023-09-14 | 29.75 | $29.98 | 18438 |
| 2023-09-13 | 29.69 | $29.61 | 69500 |
| 2023-09-12 | 29.73 | $29.76 | 28011 |
| 2023-09-11 | 29.74 | $29.96 | 29800 |
| 2023-09-08 | 29.70 | $29.57 | 20249 |
| 2023-09-07 | 29.76 | $29.69 | 47800 |
| 2023-09-06 | 29.81 | $29.79 | 76135 |
| 2023-09-05 | 29.83 | $29.89 | 20528 |
| 2023-09-01 | 29.84 | $30.16 | 53000 |
| 2023-08-31 | 29.75 | $30.11 | 25400 |
| 2023-08-30 | 29.67 | $30.23 | 32200 |
| 2023-08-29 | 29.54 | $30.24 | 42408 |
| 2023-08-28 | 29.38 | $29.81 | 24600 |
| 2023-08-25 | 29.33 | $29.53 | 22200 |
| 2023-08-24 | 29.36 | $29.36 | 114500 |
| 2023-08-23 | 29.46 | $29.79 | 72647 |
| 2023-08-22 | 29.46 | $29.49 | 28000 |
| 2023-08-21 | 29.55 | $29.49 | 31500 |
| 2023-08-18 | 29.67 | $29.40 | 43500 |
| 2023-08-17 | 29.85 | $29.50 | 38000 |
| 2023-08-16 | 30.05 | $29.70 | 17900 |
| 2023-08-15 | 30.23 | $29.90 | 41200 |
| 2023-08-14 | 30.39 | $30.22 | 15000 |
| 2023-08-11 | 30.48 | $30.33 | 23722 |
| 2023-08-10 | 30.57 | $30.58 | 35002 |
| 2023-08-09 | 30.59 | $30.51 | 21600 |
| 2023-08-08 | 30.64 | $30.45 | 22200 |
| 2023-08-07 | 30.72 | $30.68 | 32742 |
| 2023-08-04 | 30.75 | $30.37 | 21644 |
| 2023-08-03 | 30.89 | $30.25 | 16513 |
| 2023-08-02 | 31.09 | $30.37 | 36100 |
| 2023-08-01 | 31.29 | $30.92 | 20648 |
| 2023-07-31 | 31.36 | $31.27 | 25005 |
| 2023-07-28 | 31.33 | $31.27 | 28100 |
| 2023-07-27 | 31.29 | $31.06 | 19107 |
| 2023-07-26 | 31.30 | $31.22 | 44911 |
| 2023-07-25 | 31.26 | $31.16 | 37000 |
| 2023-07-24 | 31.22 | $31.06 | 15844 |
| 2023-07-21 | 31.20 | $31.09 | 12018 |
| 2023-07-20 | 31.17 | $31.09 | 39828 |
| 2023-07-19 | 31.12 | $31.35 | 57646 |
| 2023-07-18 | 30.97 | $31.30 | 37900 |
| 2023-07-17 | 30.80 | $31.09 | 27639 |
| 2023-07-14 | 30.66 | $31.12 | 47838 |
| 2023-07-13 | 30.48 | $31.31 | 35900 |
| 2023-07-12 | 30.19 | $30.84 | 46145 |
| 2023-07-11 | 30.00 | $30.28 | 24432 |
| 2023-07-10 | 29.94 | $30.00 | 31000 |
| 2023-07-07 | 29.95 | $29.88 | 13447 |
| 2023-07-06 | 30.01 | $29.59 | 46825 |
| 2023-07-05 | 30.18 | $30.11 | 70525 |
| 2023-07-03 | 30.23 | $30.46 | 5646 |
| 2023-06-30 | 30.17 | $30.45 | 26849 |
| 2023-06-29 | 30.10 | $30.08 | 31200 |
| 2023-06-28 | 30.14 | $30.09 | 44739 |
| 2023-06-27 | 30.19 | $30.09 | 56300 |
| 2023-06-26 | 30.24 | $29.81 | 26945 |
| 2023-06-23 | 30.40 | $29.78 | 39000 |
| 2023-06-22 | 30.61 | $30.21 | 19700 |
| 2023-06-21 | 30.72 | $30.39 | 68300 |
| 2023-06-20 | 30.80 | $30.69 | 36600 |
| 2023-06-16 | 30.80 | $31.07 | 21300 |
| 2023-06-15 | 30.67 | $31.13 | 30900 |
| 2023-06-14 | 30.50 | $30.90 | 22447 |
| 2023-06-13 | 30.36 | $30.82 | 159436 |
| 2023-06-12 | 30.21 | $30.54 | 25400 |
| 2023-06-09 | 30.13 | $30.38 | 12334 |
| 2023-06-08 | 30.07 | $30.40 | 41533 |
| 2023-06-07 | 30.00 | $30.16 | 64148 |
| 2023-06-06 | 30.00 | $30.42 | 89300 |
| 2023-06-05 | 29.91 | $30.19 | 41378 |
| 2023-06-02 | 29.88 | $30.37 | 60800 |
| 2023-06-01 | 29.80 | $29.91 | 48948 |
| 2023-05-31 | 29.84 | $29.55 | 21100 |
| 2023-05-30 | 30.01 | $29.77 | 22236 |
| 2023-05-26 | 30.15 | $30.03 | 14636 |
| 2023-05-25 | 30.25 | $29.80 | 12009 |
| 2023-05-24 | 30.44 | $29.84 | 60600 |
| 2023-05-23 | 30.66 | $30.32 | 28300 |
| 2023-05-22 | 30.78 | $30.81 | 58000 |
| 2023-05-19 | 30.77 | $30.81 | 45700 |
| 2023-05-18 | 30.76 | $30.61 | 55433 |
| 2023-05-17 | 30.80 | $30.69 | 13000 |
| 2023-05-16 | 30.83 | $30.59 | 65734 |
| 2023-05-15 | 30.89 | $30.89 | 24132 |
| 2023-05-12 | 30.87 | $30.66 | 29521 |
| 2023-05-11 | 30.91 | $30.75 | 23316 |
| 2023-05-10 | 30.93 | $30.81 | 38125 |
| 2023-05-09 | 30.94 | $30.88 | 21840 |
| 2023-05-08 | 30.91 | $30.97 | 27000 |
| 2023-05-05 | 30.86 | $30.93 | 32334 |
| 2023-05-04 | 30.79 | $30.52 | 62100 |
| 2023-05-03 | 30.84 | $30.55 | 37600 |
| 2023-05-02 | 30.89 | $30.53 | 46100 |
| 2023-05-01 | 30.95 | $30.81 | 16200 |
| 2023-04-28 | 30.93 | $30.82 | 13540 |
| 2023-04-27 | 30.90 | $30.84 | 57400 |
| 2023-04-26 | 30.84 | $30.43 | 25805 |
| 2023-04-25 | 30.90 | $30.43 | 55641 |
| 2023-04-24 | 30.96 | $30.87 | 67000 |
| 2023-04-21 | 30.89 | $30.79 | 29800 |
| 2023-04-20 | 30.83 | $30.60 | 16800 |
| 2023-04-19 | 30.80 | $30.61 | 21420 |
| 2023-04-18 | 30.76 | $30.77 | 18408 |
| 2023-04-17 | 30.64 | $30.58 | 21131 |
| 2023-04-14 | 30.56 | $30.63 | 34726 |
| 2023-04-13 | 30.43 | $30.77 | 8242 |
| 2023-04-12 | 30.23 | $30.33 | 24030 |
| 2023-04-11 | 30.12 | $30.12 | 14527 |
| 2023-04-10 | 30.04 | $29.98 | 10900 |
| 2023-04-06 | 29.98 | $29.97 | 19200 |
| 2023-04-05 | 29.91 | $29.96 | 25300 |
| 2023-04-04 | 29.83 | $30.22 | 19100 |
| 2023-04-03 | 29.64 | $30.23 | 18500 |
| 2023-03-31 | 29.40 | $30.05 | 37500 |
| 2023-03-30 | 29.17 | $29.89 | 33800 |
| 2023-03-29 | 28.93 | $29.51 | 75100 |
| 2023-03-28 | 28.77 | $29.11 | 62741 |
| 2023-03-27 | 28.70 | $29.18 | 35100 |
| 2023-03-24 | 28.59 | $28.87 | 111946 |
| 2023-03-23 | 28.57 | $28.95 | 93600 |
| 2023-03-22 | 28.52 | $28.90 | 68915 |
| 2023-03-21 | 28.48 | $29.04 | 79700 |
| 2023-03-20 | 28.39 | $28.70 | 55644 |
| 2023-03-17 | 28.41 | $28.27 | 51447 |
| 2023-03-16 | 28.56 | $28.61 | 144800 |
| 2023-03-15 | 28.65 | $28.17 | 177649 |
| 2023-03-14 | 28.91 | $29.01 | 19800 |
| 2023-03-13 | 28.96 | $28.68 | 36900 |
| 2023-03-10 | 29.14 | $28.87 | 141715 |
| 2023-03-09 | 29.29 | $29.18 | 49200 |
| 2023-03-08 | 29.39 | $29.43 | 42909 |
| 2023-03-07 | 29.42 | $29.34 | 40600 |
| 2023-03-06 | 29.50 | $29.85 | 48331 |
| 2023-03-03 | 29.44 | $29.90 | 28724 |
| 2023-03-02 | 29.35 | $29.51 | 648800 |
| 2023-03-01 | 29.36 | $29.48 | 36100 |
| 2023-02-28 | 29.40 | $29.34 | 14641 |
| 2023-02-27 | 29.49 | $29.50 | 8131 |
| 2023-02-24 | 29.54 | $29.16 | 56332 |
| 2023-02-23 | 29.73 | $29.59 | 14600 |
| 2023-02-22 | 29.81 | $29.45 | 36500 |
| 2023-02-21 | 29.97 | $29.64 | 32747 |
| 2023-02-17 | 30.09 | $30.02 | 22300 |
| 2023-02-16 | 30.12 | $29.94 | 21217 |
| 2023-02-15 | 30.18 | $30.02 | 18000 |
| 2023-02-14 | 30.22 | $30.15 | 62600 |
| 2023-02-13 | 30.23 | $30.09 | 28200 |
| 2023-02-10 | 30.26 | $29.83 | 13411 |
| 2023-02-09 | 30.37 | $30.02 | 47600 |
| 2023-02-08 | 30.44 | $29.99 | 42741 |
| 2023-02-07 | 30.53 | $30.15 | 25923 |
| 2023-02-06 | 30.58 | $29.99 | 103348 |
| 2023-02-03 | 30.68 | $30.33 | 15603 |
| 2023-02-02 | 30.69 | $30.66 | 29810 |
| 2023-02-01 | 30.60 | $30.57 | 19400 |
| 2023-01-31 | 30.49 | $30.28 | 66112 |
| 2023-01-30 | 30.45 | $30.11 | 40200 |
| 2023-01-27 | 30.44 | $30.27 | 69700 |
| 2023-01-26 | 30.37 | $30.31 | 16100 |
| 2023-01-25 | 30.26 | $30.26 | 40409 |
| 2023-01-24 | 30.13 | $30.11 | 30000 |
| 2023-01-23 | 30.02 | $30.09 | 34138 |
| 2023-01-20 | 29.87 | $29.99 | 24237 |
| 2023-01-19 | 29.71 | $29.64 | 11700 |
| 2023-01-18 | 29.62 | $29.78 | 48038 |
| 2023-01-17 | 29.45 | $29.81 | 37000 |
| 2023-01-13 | 29.23 | $29.71 | 8704 |
| 2023-01-12 | 28.99 | $29.59 | 54141 |
| 2023-01-11 | 28.72 | $29.15 | 36900 |
| 2023-01-10 | 28.53 | $29.00 | 31823 |
| 2023-01-09 | 28.35 | $28.91 | 45205 |
| 2023-01-06 | 28.14 | $28.78 | 17249 |
| 2023-01-05 | 27.94 | $28.10 | 56300 |
| 2023-01-04 | 27.90 | $28.39 | 46800 |
| 2023-01-03 | 27.76 | $27.94 | 45300 |
| 2022-12-30 | 27.73 | $27.79 | 65208 |
| 2022-12-29 | 27.75 | $27.99 | 123300 |
| 2022-12-28 | 27.71 | $27.51 | 40005 |
| 2022-12-27 | 27.80 | $27.79 | 81541 |
| 2022-12-23 | 27.84 | $27.75 | 66749 |
| 2022-12-22 | 27.89 | $27.67 | 48303 |
| 2022-12-21 | 27.98 | $27.84 | 88300 |
| 2022-12-20 | 28.03 | $27.58 | 56200 |
| 2022-12-19 | 28.17 | $27.55 | 42825 |
| 2022-12-16 | 28.35 | $27.69 | 63832 |
| 2022-12-15 | 28.51 | $27.87 | 37300 |
| 2022-12-14 | 28.66 | $28.61 | 33000 |
| 2022-12-13 | 28.58 | $28.64 | 47100 |
| 2022-12-12 | 28.48 | $28.20 | 115722 |
| 2022-12-09 | 28.48 | $28.16 | 47800 |
| 2022-12-08 | 28.49 | $28.07 | 73116 |
| 2022-12-07 | 28.52 | $28.01 | 96525 |
| 2022-12-06 | 28.56 | $27.96 | 54838 |
| 2022-12-05 | 28.62 | $28.09 | 78900 |
| 2022-12-02 | 28.63 | $28.53 | 126530 |
| 2022-12-01 | 28.50 | $28.52 | 58700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.63
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.02
Average
54.77
Maximum
76.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.63 | $45.40 | 44977 |
| 2026-07-21 | 51.10 | $45.33 | 43800 |
| 2026-07-20 | 48.41 | $44.98 | 46500 |
| 2026-07-17 | 49.82 | $45.17 | 38600 |
| 2026-07-16 | 51.47 | $45.39 | 48530 |
| 2026-07-15 | 53.62 | $45.67 | 26509 |
| 2026-07-14 | 50.98 | $45.29 | 45244 |
| 2026-07-13 | 48.87 | $45.00 | 47300 |
| 2026-07-10 | 52.19 | $45.45 | 39035 |
| 2026-07-09 | 50.34 | $45.19 | 60100 |
| 2026-07-08 | 49.04 | $45.01 | 47200 |
| 2026-07-07 | 53.30 | $45.59 | 74344 |
| 2026-07-06 | 56.68 | $46.01 | 80400 |
| 2026-07-02 | 52.45 | $45.39 | 129936 |
| 2026-07-01 | 49.82 | $45.04 | 56800 |
| 2026-06-30 | 50.27 | $45.10 | 57528 |
| 2026-06-29 | 49.62 | $45.01 | 86900 |
| 2026-06-26 | 48.03 | $44.79 | 99600 |
| 2026-06-25 | 48.43 | $44.85 | 140442 |
| 2026-06-24 | 46.11 | $44.52 | 74847 |
| 2026-06-23 | 46.59 | $44.60 | 86900 |
| 2026-06-22 | 56.04 | $45.96 | 37100 |
| 2026-06-18 | 55.73 | $45.91 | 26000 |
| 2026-06-17 | 55.18 | $45.82 | 49300 |
| 2026-06-16 | 56.81 | $46.04 | 59997 |
| 2026-06-15 | 55.74 | $45.85 | 53000 |
| 2026-06-12 | 53.91 | $45.53 | 39331 |
| 2026-06-11 | 53.10 | $45.39 | 102400 |
| 2026-06-10 | 45.31 | $44.19 | 65532 |
| 2026-06-09 | 48.10 | $44.63 | 70000 |
| 2026-06-08 | 49.68 | $44.87 | 48700 |
| 2026-06-05 | 46.77 | $44.45 | 28032 |
| 2026-06-04 | 53.48 | $45.41 | 35900 |
| 2026-06-03 | 51.41 | $45.11 | 32548 |
| 2026-06-02 | 54.64 | $45.53 | 33527 |
| 2026-06-01 | 53.45 | $45.35 | 40700 |
| 2026-05-29 | 56.50 | $45.74 | 40900 |
| 2026-05-28 | 55.70 | $45.61 | 104247 |
| 2026-05-27 | 56.08 | $45.66 | 86300 |
| 2026-05-26 | 56.74 | $45.75 | 51900 |
| 2026-05-22 | 54.18 | $45.30 | 47203 |
| 2026-05-21 | 54.13 | $45.29 | 42900 |
| 2026-05-20 | 53.85 | $45.24 | 53706 |
| 2026-05-19 | 49.57 | $44.49 | 71100 |
| 2026-05-18 | 51.70 | $44.84 | 45406 |
| 2026-05-15 | 49.52 | $44.47 | 47641 |
| 2026-05-14 | 53.88 | $45.17 | 42300 |
| 2026-05-13 | 53.77 | $45.15 | 68012 |
| 2026-05-12 | 53.77 | $45.15 | 77718 |
| 2026-05-11 | 55.70 | $45.47 | 39303 |
| 2026-05-08 | 56.36 | $45.58 | 175700 |
| 2026-05-07 | 54.20 | $45.12 | 83025 |
| 2026-05-06 | 57.86 | $45.74 | 47831 |
| 2026-05-05 | 52.06 | $44.57 | 80600 |
| 2026-05-04 | 49.52 | $44.12 | 50131 |
| 2026-05-01 | 52.83 | $44.68 | 72200 |
| 2026-04-30 | 53.44 | $44.78 | 64300 |
| 2026-04-29 | 47.36 | $43.72 | 51300 |
| 2026-04-28 | 49.81 | $44.14 | 63300 |
| 2026-04-27 | 51.93 | $44.49 | 44600 |
| 2026-04-24 | 52.48 | $44.58 | 58900 |
| 2026-04-23 | 51.83 | $44.46 | 70200 |
| 2026-04-22 | 54.58 | $44.93 | 29113 |
| 2026-04-21 | 54.23 | $44.86 | 49817 |
| 2026-04-20 | 59.40 | $45.71 | 44800 |
| 2026-04-17 | 61.43 | $46.02 | 40500 |
| 2026-04-16 | 57.76 | $45.19 | 64516 |
| 2026-04-15 | 58.92 | $45.37 | 37824 |
| 2026-04-14 | 59.67 | $45.49 | 25400 |
| 2026-04-13 | 57.20 | $44.92 | 41621 |
| 2026-04-10 | 56.30 | $44.72 | 43300 |
| 2026-04-09 | 56.00 | $44.65 | 29100 |
| 2026-04-08 | 56.32 | $44.71 | 40937 |
| 2026-04-07 | 48.02 | $42.95 | 58100 |
| 2026-04-06 | 48.66 | $43.08 | 58707 |
| 2026-04-02 | 47.47 | $42.85 | 57000 |
| 2026-04-01 | 49.07 | $43.19 | 146500 |
| 2026-03-31 | 44.97 | $42.40 | 49200 |
| 2026-03-30 | 36.56 | $41.03 | 44029 |
| 2026-03-27 | 35.47 | $40.87 | 29229 |
| 2026-03-26 | 37.34 | $41.36 | 74838 |
| 2026-03-25 | 41.46 | $42.33 | 35700 |
| 2026-03-24 | 37.83 | $41.79 | 37540 |
| 2026-03-23 | 39.47 | $42.17 | 60519 |
| 2026-03-20 | 31.30 | $41.07 | 33138 |
| 2026-03-19 | 36.44 | $42.28 | 57620 |
| 2026-03-18 | 36.68 | $42.33 | 44912 |
| 2026-03-17 | 40.97 | $43.18 | 44906 |
| 2026-03-16 | 41.02 | $43.19 | 82300 |
| 2026-03-13 | 35.83 | $42.54 | 40429 |
| 2026-03-12 | 38.67 | $43.11 | 68215 |
| 2026-03-11 | 42.47 | $43.79 | 67800 |
| 2026-03-10 | 44.43 | $44.11 | 45902 |
| 2026-03-09 | 43.11 | $43.94 | 85100 |
| 2026-03-06 | 41.87 | $43.78 | 63100 |
| 2026-03-05 | 42.75 | $43.94 | 95700 |
| 2026-03-04 | 49.94 | $45.09 | 36100 |
| 2026-03-03 | 43.60 | $44.28 | 82800 |
| 2026-03-02 | 56.87 | $45.85 | 58606 |
| 2026-02-27 | 66.85 | $46.66 | 46443 |
| 2026-02-26 | 67.26 | $46.69 | 36116 |
| 2026-02-25 | 66.94 | $46.64 | 35521 |
| 2026-02-24 | 64.45 | $46.27 | 52600 |
| 2026-02-23 | 62.95 | $46.06 | 52140 |
| 2026-02-20 | 66.78 | $46.36 | 77446 |
| 2026-02-19 | 63.55 | $45.90 | 41900 |
| 2026-02-18 | 65.66 | $46.06 | 35300 |
| 2026-02-17 | 65.11 | $45.98 | 62304 |
| 2026-02-13 | 64.84 | $45.94 | 41000 |
| 2026-02-12 | 64.26 | $45.85 | 71314 |
| 2026-02-11 | 68.59 | $46.21 | 50300 |
| 2026-02-10 | 68.71 | $46.22 | 65232 |
| 2026-02-09 | 67.79 | $46.05 | 44609 |
| 2026-02-06 | 63.29 | $45.31 | 48000 |
| 2026-02-05 | 57.23 | $44.52 | 64100 |
| 2026-02-04 | 61.63 | $44.88 | 60300 |
| 2026-02-03 | 62.01 | $44.91 | 74800 |
| 2026-02-02 | 61.02 | $44.78 | 46600 |
| 2026-01-30 | 60.50 | $44.71 | 24000 |
| 2026-01-29 | 66.70 | $45.22 | 32609 |
| 2026-01-28 | 65.85 | $45.09 | 92450 |
| 2026-01-27 | 72.15 | $45.56 | 62500 |
| 2026-01-26 | 68.29 | $44.93 | 58828 |
| 2026-01-23 | 66.68 | $44.70 | 48300 |
| 2026-01-22 | 65.38 | $44.52 | 69748 |
| 2026-01-21 | 63.02 | $44.21 | 59100 |
| 2026-01-20 | 59.55 | $43.80 | 64300 |
| 2026-01-16 | 68.31 | $44.39 | 44100 |
| 2026-01-15 | 67.22 | $44.25 | 138300 |
| 2026-01-14 | 66.44 | $44.15 | 50718 |
| 2026-01-13 | 66.89 | $44.18 | 105409 |
| 2026-01-12 | 69.92 | $44.38 | 86047 |
| 2026-01-09 | 68.43 | $44.16 | 68700 |
| 2026-01-08 | 65.55 | $43.77 | 50828 |
| 2026-01-07 | 65.16 | $43.72 | 54700 |
| 2026-01-06 | 66.44 | $43.81 | 107724 |
| 2026-01-05 | 65.58 | $43.69 | 61500 |
| 2026-01-02 | 61.38 | $43.15 | 33623 |
| 2025-12-31 | 58.72 | $42.85 | 65640 |
| 2025-12-30 | 62.11 | $43.10 | 61127 |
| 2025-12-29 | 61.00 | $42.97 | 58900 |
| 2025-12-26 | 62.75 | $43.10 | 21000 |
| 2025-12-24 | 62.88 | $43.11 | 35600 |
| 2025-12-23 | 62.28 | $43.03 | 47504 |
| 2025-12-22 | 60.84 | $42.84 | 55900 |
| 2025-12-19 | 59.14 | $42.62 | 49506 |
| 2025-12-18 | 56.26 | $42.27 | 57143 |
| 2025-12-17 | 54.24 | $42.04 | 63500 |
| 2025-12-16 | 57.64 | $42.35 | 60000 |
| 2025-12-15 | 61.79 | $42.70 | 73418 |
| 2025-12-12 | 59.66 | $42.43 | 45300 |
| 2025-12-11 | 62.35 | $42.65 | 37700 |
| 2025-12-10 | 60.35 | $42.39 | 71000 |
| 2025-12-09 | 55.39 | $41.82 | 68300 |
| 2025-12-08 | 57.18 | $41.97 | 50114 |
| 2025-12-05 | 58.74 | $42.10 | 70027 |
| 2025-12-04 | 58.32 | $42.05 | 64922 |
| 2025-12-03 | 57.18 | $41.91 | 69000 |
| 2025-12-02 | 55.52 | $41.71 | 81527 |
| 2025-12-01 | 55.43 | $41.70 | 52625 |
| 2025-11-28 | 56.93 | $41.85 | 14044 |
| 2025-11-26 | 55.56 | $41.67 | 53717 |
| 2025-11-25 | 51.94 | $41.22 | 78800 |
| 2025-11-24 | 46.60 | $40.64 | 55538 |
| 2025-11-21 | 45.41 | $40.52 | 62012 |
| 2025-11-20 | 39.31 | $39.95 | 59700 |
| 2025-11-19 | 43.26 | $40.44 | 63929 |
| 2025-11-18 | 43.95 | $40.52 | 48800 |
| 2025-11-17 | 47.62 | $40.93 | 96428 |
| 2025-11-14 | 53.06 | $41.46 | 39200 |
| 2025-11-13 | 53.61 | $41.51 | 26700 |
| 2025-11-12 | 59.46 | $42.01 | 35700 |
| 2025-11-11 | 56.68 | $41.70 | 37145 |
| 2025-11-10 | 54.48 | $41.47 | 46334 |
| 2025-11-07 | 49.84 | $41.03 | 80400 |
| 2025-11-06 | 46.67 | $40.76 | 59100 |
| 2025-11-05 | 49.07 | $40.98 | 57927 |
| 2025-11-04 | 46.20 | $40.74 | 46200 |
| 2025-11-03 | 51.10 | $41.17 | 58500 |
| 2025-10-31 | 50.40 | $41.11 | 30947 |
| 2025-10-30 | 52.29 | $41.27 | 47701 |
| 2025-10-29 | 53.23 | $41.35 | 38700 |
| 2025-10-28 | 57.96 | $41.73 | 56517 |
| 2025-10-27 | 60.52 | $41.92 | 89000 |
| 2025-10-24 | 57.82 | $41.63 | 42800 |
| 2025-10-23 | 57.35 | $41.58 | 77447 |
| 2025-10-22 | 53.00 | $41.15 | 46828 |
| 2025-10-21 | 53.85 | $41.22 | 45700 |
| 2025-10-20 | 57.47 | $41.51 | 19911 |
| 2025-10-17 | 54.03 | $41.17 | 32200 |
| 2025-10-16 | 55.28 | $41.27 | 58900 |
| 2025-10-15 | 55.18 | $41.26 | 29200 |
| 2025-10-14 | 53.32 | $41.07 | 71100 |
| 2025-10-13 | 50.34 | $40.78 | 51000 |
| 2025-10-10 | 47.25 | $40.50 | 39000 |
| 2025-10-09 | 53.98 | $41.09 | 83500 |
| 2025-10-08 | 58.83 | $41.45 | 65832 |
| 2025-10-07 | 57.62 | $41.33 | 58200 |
| 2025-10-06 | 63.19 | $41.71 | 50941 |
| 2025-10-03 | 62.00 | $41.58 | 43831 |
| 2025-10-02 | 59.40 | $41.31 | 37500 |
| 2025-10-01 | 58.50 | $41.22 | 55508 |
| 2025-09-30 | 55.71 | $40.95 | 48646 |
| 2025-09-29 | 54.52 | $40.84 | 44200 |
| 2025-09-26 | 51.97 | $40.61 | 63240 |
| 2025-09-25 | 48.64 | $40.33 | 85800 |
| 2025-09-24 | 53.14 | $40.69 | 153035 |
| 2025-09-23 | 57.20 | $40.98 | 56200 |
| 2025-09-22 | 60.21 | $41.18 | 27400 |
| 2025-09-19 | 58.55 | $41.02 | 39122 |
| 2025-09-18 | 61.28 | $41.20 | 66009 |
| 2025-09-17 | 59.79 | $41.05 | 57643 |
| 2025-09-16 | 63.00 | $41.26 | 59400 |
| 2025-09-15 | 65.06 | $41.39 | 30722 |
| 2025-09-12 | 62.37 | $41.09 | 58300 |
| 2025-09-11 | 63.92 | $41.19 | 79029 |
| 2025-09-10 | 60.14 | $40.79 | 46437 |
| 2025-09-09 | 60.44 | $40.81 | 72349 |
| 2025-09-08 | 60.35 | $40.80 | 67420 |
| 2025-09-05 | 57.97 | $40.55 | 43210 |
| 2025-09-04 | 55.43 | $40.30 | 38500 |
| 2025-09-03 | 52.25 | $40.01 | 31700 |
| 2025-09-02 | 50.75 | $39.88 | 138242 |
| 2025-08-29 | 56.15 | $40.30 | 22937 |
| 2025-08-28 | 59.75 | $40.55 | 36235 |
| 2025-08-27 | 58.12 | $40.39 | 44200 |
| 2025-08-26 | 58.97 | $40.45 | 80200 |
| 2025-08-25 | 58.68 | $40.42 | 45549 |
| 2025-08-22 | 65.51 | $40.89 | 69600 |
| 2025-08-21 | 61.02 | $40.40 | 98223 |
| 2025-08-20 | 63.76 | $40.57 | 33000 |
| 2025-08-19 | 62.92 | $40.48 | 38715 |
| 2025-08-18 | 62.92 | $40.48 | 29500 |
| 2025-08-15 | 62.75 | $40.46 | 16848 |
| 2025-08-14 | 61.73 | $40.34 | 31400 |
| 2025-08-13 | 62.27 | $40.38 | 61606 |
| 2025-08-12 | 60.56 | $40.17 | 99000 |
| 2025-08-11 | 56.74 | $39.74 | 68800 |
| 2025-08-08 | 59.01 | $39.92 | 56700 |
| 2025-08-07 | 57.58 | $39.76 | 51822 |
| 2025-08-06 | 55.16 | $39.50 | 62203 |
| 2025-08-05 | 52.69 | $39.25 | 45024 |
| 2025-08-04 | 52.29 | $39.21 | 97309 |
| 2025-08-01 | 47.21 | $38.73 | 57400 |
| 2025-07-31 | 46.76 | $38.69 | 25839 |
| 2025-07-30 | 49.56 | $38.97 | 48000 |
| 2025-07-29 | 53.47 | $39.33 | 41944 |
| 2025-07-28 | 53.92 | $39.37 | 34816 |
| 2025-07-25 | 61.25 | $39.97 | 43213 |
| 2025-07-24 | 62.19 | $40.04 | 40500 |
| 2025-07-23 | 65.59 | $40.29 | 91000 |
| 2025-07-22 | 58.10 | $39.43 | 92929 |
| 2025-07-21 | 55.64 | $39.20 | 32200 |
| 2025-07-18 | 53.62 | $39.02 | 38435 |
| 2025-07-17 | 54.67 | $39.10 | 31600 |
| 2025-07-16 | 53.37 | $38.98 | 35000 |
| 2025-07-15 | 52.06 | $38.86 | 75211 |
| 2025-07-14 | 57.56 | $39.29 | 85500 |
| 2025-07-11 | 57.06 | $39.24 | 87845 |
| 2025-07-10 | 62.69 | $39.64 | 30300 |
| 2025-07-09 | 62.51 | $39.62 | 44718 |
| 2025-07-08 | 59.72 | $39.31 | 51500 |
| 2025-07-07 | 57.80 | $39.11 | 33700 |
| 2025-07-03 | 62.48 | $39.44 | 54049 |
| 2025-07-02 | 62.48 | $39.44 | 42100 |
| 2025-07-01 | 61.63 | $39.34 | 206600 |
| 2025-06-30 | 62.57 | $39.41 | 36600 |
| 2025-06-27 | 61.70 | $39.30 | 40704 |
| 2025-06-26 | 59.05 | $38.98 | 62325 |
| 2025-06-25 | 54.79 | $38.52 | 93529 |
| 2025-06-24 | 56.24 | $38.64 | 47925 |
| 2025-06-23 | 57.69 | $38.76 | 39500 |
| 2025-06-20 | 54.03 | $38.37 | 31600 |
| 2025-06-18 | 58.47 | $38.73 | 62900 |
| 2025-06-17 | 57.17 | $38.59 | 71200 |
| 2025-06-16 | 64.27 | $39.11 | 30900 |
| 2025-06-13 | 63.10 | $38.97 | 43800 |
| 2025-06-12 | 70.12 | $39.42 | 24009 |
| 2025-06-11 | 68.18 | $39.16 | 23900 |
| 2025-06-10 | 68.18 | $39.16 | 73416 |
| 2025-06-09 | 67.96 | $39.13 | 55000 |
| 2025-06-06 | 67.75 | $39.10 | 103000 |
| 2025-06-05 | 67.28 | $39.03 | 50043 |
| 2025-06-04 | 67.55 | $39.05 | 73800 |
| 2025-06-03 | 65.93 | $38.80 | 134226 |
| 2025-06-02 | 70.47 | $39.14 | 66400 |
| 2025-05-30 | 67.87 | $38.72 | 20445 |
| 2025-05-29 | 67.35 | $38.64 | 34300 |
| 2025-05-28 | 66.32 | $38.48 | 147500 |
| 2025-05-27 | 71.14 | $38.84 | 50626 |
| 2025-05-23 | 68.01 | $38.33 | 31300 |
| 2025-05-22 | 67.01 | $38.18 | 28035 |
| 2025-05-21 | 67.14 | $38.19 | 51200 |
| 2025-05-20 | 69.91 | $38.40 | 56230 |
| 2025-05-19 | 68.50 | $38.16 | 28107 |
| 2025-05-16 | 66.38 | $37.82 | 40700 |
| 2025-05-15 | 65.93 | $37.75 | 63748 |
| 2025-05-14 | 63.06 | $37.32 | 41541 |
| 2025-05-13 | 64.38 | $37.43 | 54604 |
| 2025-05-12 | 63.79 | $37.34 | 38600 |
| 2025-05-09 | 63.41 | $37.28 | 45400 |
| 2025-05-08 | 62.34 | $37.11 | 33942 |
| 2025-05-07 | 62.44 | $37.12 | 47600 |
| 2025-05-06 | 64.14 | $37.29 | 50900 |
| 2025-05-05 | 64.08 | $37.28 | 56936 |
| 2025-05-02 | 63.77 | $37.22 | 109239 |
| 2025-05-01 | 60.24 | $36.58 | 22834 |
| 2025-04-30 | 61.30 | $36.70 | 56227 |
| 2025-04-29 | 61.30 | $36.70 | 57327 |
| 2025-04-28 | 60.68 | $36.58 | 54624 |
| 2025-04-25 | 59.21 | $36.30 | 47100 |
| 2025-04-24 | 58.43 | $36.15 | 28341 |
| 2025-04-23 | 56.00 | $35.70 | 32515 |
| 2025-04-22 | 55.95 | $35.69 | 56601 |
| 2025-04-21 | 52.33 | $35.04 | 87122 |
| 2025-04-17 | 53.29 | $35.19 | 42100 |
| 2025-04-16 | 51.36 | $34.85 | 54917 |
| 2025-04-15 | 52.02 | $34.96 | 66500 |
| 2025-04-14 | 50.43 | $34.67 | 62138 |
| 2025-04-11 | 48.06 | $34.25 | 69900 |
| 2025-04-10 | 43.00 | $33.43 | 112900 |
| 2025-04-09 | 44.87 | $33.80 | 89710 |
| 2025-04-08 | 27.43 | $31.65 | 209700 |
| 2025-04-07 | 27.02 | $31.61 | 510503 |
| 2025-04-04 | 29.77 | $32.30 | 110033 |
| 2025-04-03 | 43.16 | $34.52 | 106100 |
| 2025-04-02 | 49.01 | $35.14 | 53700 |
| 2025-04-01 | 47.60 | $35.01 | 31415 |
| 2025-03-31 | 46.29 | $34.89 | 39300 |
| 2025-03-28 | 49.52 | $35.22 | 78746 |
| 2025-03-27 | 52.91 | $35.54 | 30400 |
| 2025-03-26 | 52.62 | $35.51 | 88200 |
| 2025-03-25 | 57.43 | $35.94 | 53005 |
| 2025-03-24 | 56.38 | $35.82 | 28400 |
| 2025-03-21 | 55.94 | $35.77 | 45030 |
| 2025-03-20 | 58.71 | $36.02 | 85800 |
| 2025-03-19 | 61.61 | $36.27 | 46511 |
| 2025-03-18 | 60.87 | $36.17 | 39800 |
| 2025-03-17 | 60.80 | $36.16 | 53900 |
| 2025-03-14 | 58.13 | $35.79 | 55800 |
| 2025-03-13 | 52.84 | $35.15 | 159929 |
| 2025-03-12 | 55.99 | $35.45 | 48842 |
| 2025-03-11 | 54.08 | $35.23 | 36837 |
| 2025-03-10 | 55.43 | $35.36 | 53200 |
| 2025-03-07 | 65.31 | $36.19 | 27248 |
| 2025-03-06 | 62.05 | $35.77 | 27111 |
| 2025-03-05 | 66.87 | $36.11 | 19619 |
| 2025-03-04 | 59.27 | $35.25 | 101600 |
| 2025-03-03 | 59.88 | $35.29 | 51600 |
| 2025-02-28 | 56.72 | $34.99 | 45506 |
| 2025-02-27 | 56.07 | $34.93 | 31437 |
| 2025-02-26 | 62.20 | $35.34 | 32100 |
| 2025-02-25 | 61.71 | $35.29 | 45600 |
| 2025-02-24 | 59.54 | $35.07 | 70428 |
| 2025-02-21 | 59.69 | $35.08 | 52400 |
| 2025-02-20 | 63.22 | $35.32 | 50319 |
| 2025-02-19 | 62.07 | $35.19 | 52336 |
| 2025-02-18 | 67.16 | $35.52 | 50400 |
| 2025-02-14 | 65.27 | $35.29 | 34602 |
| 2025-02-13 | 65.11 | $35.27 | 43024 |
| 2025-02-12 | 61.82 | $34.89 | 90100 |
| 2025-02-11 | 60.81 | $34.78 | 28737 |
| 2025-02-10 | 59.41 | $34.63 | 28804 |
| 2025-02-07 | 57.19 | $34.40 | 20343 |
| 2025-02-06 | 62.10 | $34.75 | 95922 |
| 2025-02-05 | 60.44 | $34.57 | 26300 |
| 2025-02-04 | 56.95 | $34.22 | 34300 |
| 2025-02-03 | 52.77 | $33.85 | 55900 |
| 2025-01-31 | 58.30 | $34.23 | 95515 |
| 2025-01-30 | 63.63 | $34.55 | 52700 |
| 2025-01-29 | 60.40 | $34.25 | 85121 |
| 2025-01-28 | 59.61 | $34.18 | 49115 |
| 2025-01-27 | 60.43 | $34.23 | 105518 |
| 2025-01-24 | 60.43 | $34.23 | 35800 |
| 2025-01-23 | 58.90 | $34.08 | 55107 |
| 2025-01-22 | 56.10 | $33.82 | 79212 |
| 2025-01-21 | 56.95 | $33.88 | 89400 |
| 2025-01-17 | 47.78 | $33.15 | 64500 |
| 2025-01-16 | 46.75 | $33.08 | 90636 |
| 2025-01-15 | 43.73 | $32.88 | 133600 |
| 2025-01-14 | 37.69 | $32.52 | 182600 |
| 2025-01-13 | 35.50 | $32.40 | 134243 |
| 2025-01-10 | 36.31 | $32.48 | 61801 |
| 2025-01-08 | 41.60 | $32.95 | 45700 |
| 2025-01-07 | 42.86 | $33.05 | 71301 |
| 2025-01-06 | 44.40 | $33.17 | 44600 |
| 2025-01-03 | 39.97 | $32.91 | 47916 |
| 2025-01-02 | 37.42 | $32.77 | 118708 |
| 2024-12-31 | 38.30 | $32.85 | 83200 |
| 2024-12-30 | 38.52 | $32.87 | 237900 |
| 2024-12-27 | 41.17 | $33.11 | 86900 |
| 2024-12-26 | 41.39 | $33.13 | 74833 |
| 2024-12-24 | 39.83 | $33.03 | 69000 |
| 2024-12-23 | 36.95 | $32.85 | 353249 |
| 2024-12-20 | 35.49 | $32.76 | 116238 |
| 2024-12-19 | 35.33 | $32.75 | 126000 |
| 2024-12-18 | 35.41 | $32.76 | 106700 |
| 2024-12-17 | 43.78 | $33.62 | 48849 |
| 2024-12-16 | 47.91 | $33.95 | 44200 |
| 2024-12-13 | 48.44 | $33.99 | 14827 |
| 2024-12-12 | 49.34 | $34.06 | 49344 |
| 2024-12-11 | 54.42 | $34.43 | 61013 |
| 2024-12-10 | 51.34 | $34.19 | 56912 |
| 2024-12-09 | 55.99 | $34.50 | 44835 |
| 2024-12-06 | 56.94 | $34.56 | 47837 |
| 2024-12-05 | 56.71 | $34.54 | 94000 |
| 2024-12-04 | 54.37 | $34.34 | 74800 |
| 2024-12-03 | 54.01 | $34.31 | 66828 |
| 2024-12-02 | 51.51 | $34.10 | 36912 |
| 2024-11-29 | 50.41 | $34.01 | 32220 |
| 2024-11-27 | 46.02 | $33.67 | 59400 |
| 2024-11-26 | 42.31 | $33.41 | 217700 |
| 2024-11-25 | 44.19 | $33.58 | 204600 |
| 2024-11-22 | 42.32 | $33.45 | 119100 |
| 2024-11-21 | 39.97 | $33.29 | 65225 |
| 2024-11-20 | 38.79 | $33.21 | 97900 |
| 2024-11-19 | 39.91 | $33.33 | 60006 |
| 2024-11-18 | 40.09 | $33.35 | 103700 |
| 2024-11-15 | 37.06 | $33.13 | 65023 |
| 2024-11-14 | 38.76 | $33.33 | 73144 |
| 2024-11-13 | 38.36 | $33.30 | 97400 |
| 2024-11-12 | 39.25 | $33.41 | 49500 |
| 2024-11-11 | 44.76 | $34.02 | 52600 |
| 2024-11-08 | 47.02 | $34.24 | 64400 |
| 2024-11-07 | 48.06 | $34.34 | 47300 |
| 2024-11-06 | 40.65 | $33.75 | 41000 |
| 2024-11-05 | 46.05 | $34.26 | 32840 |
| 2024-11-04 | 40.61 | $33.89 | 68900 |
| 2024-11-01 | 41.04 | $33.93 | 48232 |
| 2024-10-31 | 39.99 | $33.86 | 41730 |
| 2024-10-30 | 42.77 | $34.13 | 34700 |
| 2024-10-29 | 43.51 | $34.20 | 34915 |
| 2024-10-28 | 45.77 | $34.41 | 38000 |
| 2024-10-25 | 42.09 | $34.14 | 29021 |
| 2024-10-24 | 42.91 | $34.22 | 89900 |
| 2024-10-23 | 44.24 | $34.35 | 52317 |
| 2024-10-22 | 45.16 | $34.44 | 72700 |
| 2024-10-21 | 47.13 | $34.63 | 46100 |
| 2024-10-18 | 51.39 | $35.01 | 51616 |
| 2024-10-17 | 49.33 | $34.83 | 88000 |
| 2024-10-16 | 48.99 | $34.80 | 51611 |
| 2024-10-15 | 48.55 | $34.76 | 67717 |
| 2024-10-14 | 54.21 | $35.27 | 15446 |
| 2024-10-11 | 52.45 | $35.10 | 41519 |
| 2024-10-10 | 49.76 | $34.85 | 67515 |
| 2024-10-09 | 51.19 | $34.98 | 66600 |
| 2024-10-08 | 50.36 | $34.90 | 32026 |
| 2024-10-07 | 49.85 | $34.85 | 34500 |
| 2024-10-04 | 54.30 | $35.27 | 42400 |
| 2024-10-03 | 52.07 | $35.04 | 54000 |
| 2024-10-02 | 54.48 | $35.26 | 188400 |
| 2024-10-01 | 55.93 | $35.39 | 63200 |
| 2024-09-30 | 60.03 | $35.74 | 35600 |
| 2024-09-27 | 60.88 | $35.81 | 49200 |
| 2024-09-26 | 64.19 | $36.08 | 39800 |
| 2024-09-25 | 58.82 | $35.40 | 70334 |
| 2024-09-24 | 60.60 | $35.54 | 55633 |
| 2024-09-23 | 59.26 | $35.38 | 38900 |
| 2024-09-20 | 57.11 | $35.13 | 44940 |
| 2024-09-19 | 61.84 | $35.51 | 209000 |
| 2024-09-18 | 56.21 | $34.89 | 88000 |
| 2024-09-17 | 57.38 | $34.98 | 89941 |
| 2024-09-16 | 59.74 | $35.16 | 27018 |
| 2024-09-13 | 57.33 | $34.90 | 28000 |
| 2024-09-12 | 57.24 | $34.89 | 22800 |
| 2024-09-11 | 53.36 | $34.49 | 47612 |
| 2024-09-10 | 52.55 | $34.41 | 42600 |
| 2024-09-09 | 52.55 | $34.41 | 46131 |
| 2024-09-06 | 49.87 | $34.14 | 40410 |
| 2024-09-05 | 56.10 | $34.70 | 88300 |
| 2024-09-04 | 56.58 | $34.74 | 42000 |
| 2024-09-03 | 56.49 | $34.73 | 30600 |
| 2024-08-30 | 63.77 | $35.32 | 59131 |
| 2024-08-29 | 63.08 | $35.23 | 38700 |
| 2024-08-28 | 62.78 | $35.19 | 34600 |
| 2024-08-27 | 63.63 | $35.26 | 17000 |
| 2024-08-26 | 62.31 | $35.07 | 38700 |
| 2024-08-23 | 64.42 | $35.25 | 20100 |
| 2024-08-22 | 60.69 | $34.72 | 37003 |
| 2024-08-21 | 61.50 | $34.79 | 37538 |
| 2024-08-20 | 59.76 | $34.55 | 90820 |
| 2024-08-19 | 60.30 | $34.60 | 50100 |
| 2024-08-16 | 57.28 | $34.19 | 51600 |
| 2024-08-15 | 56.36 | $34.07 | 73320 |
| 2024-08-14 | 52.99 | $33.65 | 38500 |
| 2024-08-13 | 51.73 | $33.50 | 44900 |
| 2024-08-12 | 48.29 | $33.11 | 64227 |
| 2024-08-09 | 47.10 | $32.98 | 67400 |
| 2024-08-08 | 45.44 | $32.80 | 62012 |
| 2024-08-07 | 39.10 | $32.17 | 30900 |
| 2024-08-06 | 39.00 | $32.16 | 202500 |
| 2024-08-05 | 36.68 | $31.94 | 107400 |
| 2024-08-02 | 41.44 | $32.64 | 60016 |
| 2024-08-01 | 46.63 | $33.27 | 53500 |
| 2024-07-31 | 55.15 | $34.09 | 36220 |
| 2024-07-30 | 51.00 | $33.69 | 38100 |
| 2024-07-29 | 49.33 | $33.54 | 49700 |
| 2024-07-26 | 50.53 | $33.65 | 40200 |
| 2024-07-25 | 45.86 | $33.24 | 35700 |
| 2024-07-24 | 47.52 | $33.40 | 23500 |
| 2024-07-23 | 52.25 | $33.82 | 104600 |
| 2024-07-22 | 54.07 | $33.97 | 38200 |
| 2024-07-19 | 49.98 | $33.60 | 14338 |
| 2024-07-18 | 52.38 | $33.80 | 47932 |
| 2024-07-17 | 57.19 | $34.17 | 58500 |
| 2024-07-16 | 59.73 | $34.35 | 53400 |
| 2024-07-15 | 57.01 | $34.08 | 44100 |
| 2024-07-12 | 60.77 | $34.34 | 30100 |
| 2024-07-11 | 57.71 | $34.04 | 34820 |
| 2024-07-10 | 55.98 | $33.88 | 66600 |
| 2024-07-09 | 50.56 | $33.43 | 29800 |
| 2024-07-08 | 51.91 | $33.53 | 30643 |
| 2024-07-05 | 53.12 | $33.62 | 44300 |
| 2024-07-03 | 50.30 | $33.39 | 26300 |
| 2024-07-02 | 45.58 | $33.04 | 76000 |
| 2024-07-01 | 45.01 | $33.00 | 69021 |
| 2024-06-28 | 44.18 | $32.94 | 33737 |
| 2024-06-27 | 44.82 | $33.00 | 54700 |
| 2024-06-26 | 43.65 | $32.91 | 95600 |
| 2024-06-25 | 46.23 | $33.16 | 67110 |
| 2024-06-24 | 46.76 | $33.21 | 33035 |
| 2024-06-21 | 42.27 | $32.85 | 33832 |
| 2024-06-20 | 44.34 | $33.06 | 136220 |
| 2024-06-18 | 43.84 | $33.02 | 40100 |
| 2024-06-17 | 46.94 | $33.33 | 38500 |
| 2024-06-14 | 45.52 | $33.21 | 52304 |
| 2024-06-13 | 49.15 | $33.56 | 35716 |
| 2024-06-12 | 54.72 | $34.03 | 37700 |
| 2024-06-11 | 50.03 | $33.62 | 29100 |
| 2024-06-10 | 54.61 | $33.97 | 27938 |
| 2024-06-07 | 54.27 | $33.94 | 9200 |
| 2024-06-06 | 60.95 | $34.40 | 40900 |
| 2024-06-05 | 58.86 | $34.20 | 61818 |
| 2024-06-04 | 58.11 | $34.13 | 65400 |
| 2024-06-03 | 59.28 | $34.21 | 36221 |
| 2024-05-31 | 57.35 | $34.02 | 25943 |
| 2024-05-30 | 54.08 | $33.72 | 53010 |
| 2024-05-29 | 49.69 | $33.36 | 31100 |
| 2024-05-28 | 58.55 | $33.96 | 22900 |
| 2024-05-24 | 59.39 | $34.01 | 72300 |
| 2024-05-23 | 55.39 | $33.68 | 20500 |
| 2024-05-22 | 58.02 | $33.84 | 43128 |
| 2024-05-21 | 63.40 | $34.14 | 36338 |
| 2024-05-20 | 64.35 | $34.19 | 16200 |
| 2024-05-17 | 64.35 | $34.19 | 34400 |
| 2024-05-16 | 63.46 | $34.10 | 22114 |
| 2024-05-15 | 65.52 | $34.22 | 14600 |
| 2024-05-14 | 62.95 | $33.95 | 42400 |
| 2024-05-13 | 60.13 | $33.68 | 49600 |
| 2024-05-10 | 60.13 | $33.68 | 25800 |
| 2024-05-09 | 60.03 | $33.67 | 20200 |
| 2024-05-08 | 57.12 | $33.39 | 28500 |
| 2024-05-07 | 57.69 | $33.43 | 51740 |
| 2024-05-06 | 57.08 | $33.37 | 32400 |
| 2024-05-03 | 54.48 | $33.12 | 21600 |
| 2024-05-02 | 50.61 | $32.78 | 31908 |
| 2024-05-01 | 45.00 | $32.35 | 53416 |
| 2024-04-30 | 46.16 | $32.45 | 68300 |
| 2024-04-29 | 51.31 | $32.86 | 53600 |
| 2024-04-26 | 49.07 | $32.69 | 39100 |
| 2024-04-25 | 45.28 | $32.42 | 16622 |
| 2024-04-24 | 47.39 | $32.59 | 18400 |
| 2024-04-23 | 49.59 | $32.76 | 26641 |
| 2024-04-22 | 43.93 | $32.37 | 43004 |
| 2024-04-19 | 38.55 | $32.05 | 31101 |
| 2024-04-18 | 39.11 | $32.10 | 32113 |
| 2024-04-17 | 39.65 | $32.15 | 103329 |
| 2024-04-16 | 38.51 | $32.08 | 47819 |
| 2024-04-15 | 42.42 | $32.44 | 49500 |
| 2024-04-12 | 43.11 | $32.50 | 39600 |
| 2024-04-11 | 50.25 | $33.05 | 18300 |
| 2024-04-10 | 49.09 | $32.97 | 47835 |
| 2024-04-09 | 57.39 | $33.49 | 23800 |
| 2024-04-08 | 57.39 | $33.49 | 70400 |
| 2024-04-05 | 55.15 | $33.32 | 51500 |
| 2024-04-04 | 53.08 | $33.17 | 47904 |
| 2024-04-03 | 57.44 | $33.43 | 74600 |
| 2024-04-02 | 54.73 | $33.23 | 76500 |
| 2024-04-01 | 61.22 | $33.58 | 45632 |
| 2024-03-28 | 63.05 | $33.67 | 46311 |
| 2024-03-27 | 65.52 | $33.79 | 57700 |
| 2024-03-26 | 62.74 | $33.55 | 79710 |
| 2024-03-25 | 61.64 | $33.46 | 52700 |
| 2024-03-22 | 63.63 | $33.56 | 93209 |
| 2024-03-21 | 65.43 | $33.65 | 37820 |
| 2024-03-20 | 66.42 | $33.70 | 39500 |
| 2024-03-19 | 62.53 | $33.34 | 46728 |
| 2024-03-18 | 62.72 | $33.35 | 32900 |
| 2024-03-15 | 62.39 | $33.32 | 92000 |
| 2024-03-14 | 62.39 | $33.32 | 327328 |
| 2024-03-13 | 66.83 | $33.57 | 74800 |
| 2024-03-12 | 67.38 | $33.60 | 44200 |
| 2024-03-11 | 64.53 | $33.29 | 53124 |
| 2024-03-08 | 67.22 | $33.44 | 56110 |
| 2024-03-07 | 69.81 | $33.58 | 88100 |
| 2024-03-06 | 66.68 | $33.22 | 68300 |
| 2024-03-05 | 62.36 | $32.80 | 61300 |
| 2024-03-04 | 64.24 | $32.90 | 39104 |
| 2024-03-01 | 65.95 | $32.99 | 33530 |
| 2024-02-29 | 62.82 | $32.69 | 58544 |
| 2024-02-28 | 60.77 | $32.51 | 36403 |
| 2024-02-27 | 64.13 | $32.69 | 24700 |
| 2024-02-26 | 64.03 | $32.68 | 55300 |
| 2024-02-23 | 63.83 | $32.66 | 53316 |
| 2024-02-22 | 63.44 | $32.62 | 33332 |
| 2024-02-21 | 61.05 | $32.38 | 37300 |
| 2024-02-20 | 59.04 | $32.19 | 48800 |
| 2024-02-16 | 58.40 | $32.13 | 23200 |
| 2024-02-15 | 57.66 | $32.06 | 80526 |
| 2024-02-14 | 53.27 | $31.67 | 46500 |
| 2024-02-13 | 48.46 | $31.30 | 30400 |
| 2024-02-12 | 56.88 | $31.86 | 47800 |
| 2024-02-09 | 57.05 | $31.87 | 75700 |
| 2024-02-08 | 54.90 | $31.70 | 39222 |
| 2024-02-07 | 55.05 | $31.71 | 95900 |
| 2024-02-06 | 55.95 | $31.77 | 25600 |
| 2024-02-05 | 53.04 | $31.53 | 94200 |
| 2024-02-02 | 57.06 | $31.80 | 23015 |
| 2024-02-01 | 61.15 | $32.05 | 31702 |
| 2024-01-31 | 57.82 | $31.76 | 15400 |
| 2024-01-30 | 60.01 | $31.89 | 54600 |
| 2024-01-29 | 60.68 | $31.93 | 63400 |
| 2024-01-26 | 59.39 | $31.81 | 60424 |
| 2024-01-25 | 57.62 | $31.65 | 41916 |
| 2024-01-24 | 56.61 | $31.56 | 37500 |
| 2024-01-23 | 54.07 | $31.34 | 25747 |
| 2024-01-22 | 55.19 | $31.42 | 30600 |
| 2024-01-19 | 53.36 | $31.26 | 25842 |
| 2024-01-18 | 52.44 | $31.18 | 46120 |
| 2024-01-17 | 49.23 | $30.91 | 31525 |
| 2024-01-16 | 53.01 | $31.21 | 32800 |
| 2024-01-12 | 61.72 | $31.79 | 25100 |
| 2024-01-11 | 60.33 | $31.66 | 37620 |
| 2024-01-10 | 61.14 | $31.71 | 39708 |
| 2024-01-09 | 59.49 | $31.55 | 74221 |
| 2024-01-08 | 62.48 | $31.74 | 35649 |
| 2024-01-05 | 58.85 | $31.39 | 27604 |
| 2024-01-04 | 58.64 | $31.37 | 43842 |
| 2024-01-03 | 57.90 | $31.30 | 32710 |
| 2024-01-02 | 63.27 | $31.65 | 54400 |
| 2023-12-29 | 69.96 | $32.03 | 36900 |
| 2023-12-28 | 69.88 | $32.02 | 89047 |
| 2023-12-27 | 71.32 | $32.10 | 73700 |
| 2023-12-26 | 69.53 | $31.86 | 66521 |
| 2023-12-22 | 68.53 | $31.73 | 111500 |
| 2023-12-21 | 67.98 | $31.66 | 91121 |
| 2023-12-20 | 63.84 | $31.17 | 54723 |
| 2023-12-19 | 69.22 | $31.48 | 194700 |
| 2023-12-18 | 68.32 | $31.37 | 178900 |
| 2023-12-15 | 67.33 | $31.25 | 87700 |
| 2023-12-14 | 73.72 | $31.60 | 61100 |
| 2023-12-13 | 70.45 | $31.17 | 37909 |
| 2023-12-12 | 66.06 | $30.70 | 38000 |
| 2023-12-11 | 66.46 | $30.72 | 35920 |
| 2023-12-08 | 65.47 | $30.62 | 45103 |
| 2023-12-07 | 65.37 | $30.61 | 14600 |
| 2023-12-06 | 64.03 | $30.47 | 51911 |
| 2023-12-05 | 62.44 | $30.31 | 38146 |
| 2023-12-04 | 64.64 | $30.44 | 63132 |
| 2023-12-01 | 68.52 | $30.66 | 40100 |
| 2023-11-30 | 65.67 | $30.34 | 67500 |
| 2023-11-29 | 65.85 | $30.35 | 40900 |
| 2023-11-28 | 64.30 | $30.18 | 33247 |
| 2023-11-27 | 64.30 | $30.18 | 37530 |
| 2023-11-24 | 65.24 | $30.24 | 15700 |
| 2023-11-22 | 63.55 | $30.04 | 61200 |
| 2023-11-21 | 62.42 | $29.91 | 99100 |
| 2023-11-20 | 64.61 | $30.06 | 76705 |
| 2023-11-17 | 63.56 | $29.93 | 51000 |
| 2023-11-16 | 60.17 | $29.54 | 74836 |
| 2023-11-15 | 62.28 | $29.69 | 94500 |
| 2023-11-14 | 62.03 | $29.66 | 68623 |
| 2023-11-13 | 53.63 | $28.81 | 19839 |
| 2023-11-10 | 53.40 | $28.79 | 88407 |
| 2023-11-09 | 51.92 | $28.66 | 55200 |
| 2023-11-08 | 51.13 | $28.59 | 50705 |
| 2023-11-07 | 51.83 | $28.65 | 72033 |
| 2023-11-06 | 53.32 | $28.78 | 43700 |
| 2023-11-03 | 55.17 | $28.94 | 22700 |
| 2023-11-02 | 50.46 | $28.48 | 53426 |
| 2023-11-01 | 43.05 | $27.88 | 94500 |
| 2023-10-31 | 40.06 | $27.67 | 43436 |
| 2023-10-30 | 38.16 | $27.54 | 38223 |
| 2023-10-27 | 32.51 | $27.18 | 27416 |
| 2023-10-26 | 33.07 | $27.25 | 38800 |
| 2023-10-25 | 34.60 | $27.44 | 39230 |
| 2023-10-24 | 36.90 | $27.71 | 37236 |
| 2023-10-23 | 35.24 | $27.60 | 78705 |
| 2023-10-20 | 33.72 | $27.50 | 138100 |
| 2023-10-19 | 36.04 | $27.79 | 91130 |
| 2023-10-18 | 37.93 | $28.01 | 86929 |
| 2023-10-17 | 41.89 | $28.43 | 34100 |
| 2023-10-16 | 42.60 | $28.50 | 45400 |
| 2023-10-13 | 40.14 | $28.32 | 20203 |
| 2023-10-12 | 43.06 | $28.62 | 29600 |
| 2023-10-11 | 46.04 | $28.90 | 51713 |
| 2023-10-10 | 44.74 | $28.80 | 34635 |
| 2023-10-09 | 38.42 | $28.35 | 20723 |
| 2023-10-06 | 40.27 | $28.54 | 52617 |
| 2023-10-05 | 35.12 | $28.21 | 53400 |
| 2023-10-04 | 30.83 | $27.96 | 495400 |
| 2023-10-03 | 29.95 | $27.91 | 58734 |
| 2023-10-02 | 32.63 | $28.25 | 48244 |
| 2023-09-29 | 36.88 | $28.71 | 38229 |
| 2023-09-28 | 37.08 | $28.73 | 33300 |
| 2023-09-27 | 33.85 | $28.54 | 43800 |
| 2023-09-26 | 34.29 | $28.59 | 38900 |
| 2023-09-25 | 37.53 | $28.94 | 38300 |
| 2023-09-22 | 39.78 | $29.16 | 23525 |
| 2023-09-21 | 38.18 | $29.06 | 61700 |
| 2023-09-20 | 43.31 | $29.53 | 55200 |
| 2023-09-19 | 44.51 | $29.63 | 20107 |
| 2023-09-18 | 46.61 | $29.80 | 33400 |
| 2023-09-15 | 49.07 | $29.99 | 46400 |
| 2023-09-14 | 48.94 | $29.98 | 18438 |
| 2023-09-13 | 43.71 | $29.61 | 69500 |
| 2023-09-12 | 45.50 | $29.76 | 28011 |
| 2023-09-11 | 48.00 | $29.96 | 29800 |
| 2023-09-08 | 42.11 | $29.57 | 20249 |
| 2023-09-07 | 43.55 | $29.69 | 47800 |
| 2023-09-06 | 44.77 | $29.79 | 76135 |
| 2023-09-05 | 45.98 | $29.89 | 20528 |
| 2023-09-01 | 49.43 | $30.16 | 53000 |
| 2023-08-31 | 48.75 | $30.11 | 25400 |
| 2023-08-30 | 50.28 | $30.23 | 32200 |
| 2023-08-29 | 50.41 | $30.24 | 42408 |
| 2023-08-28 | 44.79 | $29.81 | 24600 |
| 2023-08-25 | 40.62 | $29.53 | 22200 |
| 2023-08-24 | 37.92 | $29.36 | 114500 |
| 2023-08-23 | 42.58 | $29.79 | 72647 |
| 2023-08-22 | 37.49 | $29.49 | 28000 |
| 2023-08-21 | 37.49 | $29.49 | 31500 |
| 2023-08-18 | 35.96 | $29.40 | 43500 |
| 2023-08-17 | 36.92 | $29.50 | 38000 |
| 2023-08-16 | 38.88 | $29.70 | 17900 |
| 2023-08-15 | 40.95 | $29.90 | 41200 |
| 2023-08-14 | 44.56 | $30.22 | 15000 |
| 2023-08-11 | 45.88 | $30.33 | 23722 |
| 2023-08-10 | 49.02 | $30.58 | 35002 |
| 2023-08-09 | 48.07 | $30.51 | 21600 |
| 2023-08-08 | 47.28 | $30.45 | 22200 |
| 2023-08-07 | 50.07 | $30.68 | 32742 |
| 2023-08-04 | 45.99 | $30.37 | 21644 |
| 2023-08-03 | 44.31 | $30.25 | 16513 |
| 2023-08-02 | 45.66 | $30.37 | 36100 |
| 2023-08-01 | 52.61 | $30.92 | 20648 |
| 2023-07-31 | 57.94 | $31.27 | 25005 |
| 2023-07-28 | 57.94 | $31.27 | 28100 |
| 2023-07-27 | 55.50 | $31.06 | 19107 |
| 2023-07-26 | 57.93 | $31.22 | 44911 |
| 2023-07-25 | 57.27 | $31.16 | 37000 |
| 2023-07-24 | 56.16 | $31.06 | 15844 |
| 2023-07-21 | 56.58 | $31.09 | 12018 |
| 2023-07-20 | 56.58 | $31.09 | 39828 |
| 2023-07-19 | 60.06 | $31.35 | 57646 |
| 2023-07-18 | 59.61 | $31.30 | 37900 |
| 2023-07-17 | 57.69 | $31.09 | 27639 |
| 2023-07-14 | 58.06 | $31.12 | 47838 |
| 2023-07-13 | 60.42 | $31.31 | 35900 |
| 2023-07-12 | 56.24 | $30.84 | 46145 |
| 2023-07-11 | 50.31 | $30.28 | 24432 |
| 2023-07-10 | 46.89 | $30.00 | 31000 |
| 2023-07-07 | 45.35 | $29.88 | 13447 |
| 2023-07-06 | 41.48 | $29.59 | 46825 |
| 2023-07-05 | 47.18 | $30.11 | 70525 |
| 2023-07-03 | 51.72 | $30.46 | 5646 |
| 2023-06-30 | 51.60 | $30.45 | 26849 |
| 2023-06-29 | 46.68 | $30.08 | 31200 |
| 2023-06-28 | 46.80 | $30.09 | 44739 |
| 2023-06-27 | 46.80 | $30.09 | 56300 |
| 2023-06-26 | 43.04 | $29.81 | 26945 |
| 2023-06-23 | 42.63 | $29.78 | 39000 |
| 2023-06-22 | 47.30 | $30.21 | 19700 |
| 2023-06-21 | 49.45 | $30.39 | 68300 |
| 2023-06-20 | 53.30 | $30.69 | 36600 |
| 2023-06-16 | 58.79 | $31.07 | 21300 |
| 2023-06-15 | 59.72 | $31.13 | 30900 |
| 2023-06-14 | 57.27 | $30.90 | 22447 |
| 2023-06-13 | 56.40 | $30.82 | 159436 |
| 2023-06-12 | 53.21 | $30.54 | 25400 |
| 2023-06-09 | 51.28 | $30.38 | 12334 |
| 2023-06-08 | 51.53 | $30.40 | 41533 |
| 2023-06-07 | 48.65 | $30.16 | 64148 |
| 2023-06-06 | 51.82 | $30.42 | 89300 |
| 2023-06-05 | 49.03 | $30.19 | 41378 |
| 2023-06-02 | 51.24 | $30.37 | 60800 |
| 2023-06-01 | 45.25 | $29.91 | 48948 |
| 2023-05-31 | 39.75 | $29.55 | 21100 |
| 2023-05-30 | 42.21 | $29.77 | 22236 |
| 2023-05-26 | 45.37 | $30.03 | 14636 |
| 2023-05-25 | 41.70 | $29.80 | 12009 |
| 2023-05-24 | 42.17 | $29.84 | 60600 |
| 2023-05-23 | 48.34 | $30.32 | 28300 |
| 2023-05-22 | 56.34 | $30.81 | 58000 |
| 2023-05-19 | 56.34 | $30.81 | 45700 |
| 2023-05-18 | 53.51 | $30.61 | 55433 |
| 2023-05-17 | 54.86 | $30.69 | 13000 |
| 2023-05-16 | 53.46 | $30.59 | 65734 |
| 2023-05-15 | 58.64 | $30.89 | 24132 |
| 2023-05-12 | 55.50 | $30.66 | 29521 |
| 2023-05-11 | 57.11 | $30.75 | 23316 |
| 2023-05-10 | 58.18 | $30.81 | 38125 |
| 2023-05-09 | 59.41 | $30.88 | 21840 |
| 2023-05-08 | 60.99 | $30.97 | 27000 |
| 2023-05-05 | 60.55 | $30.93 | 32334 |
| 2023-05-04 | 55.65 | $30.52 | 62100 |
| 2023-05-03 | 56.14 | $30.55 | 37600 |
| 2023-05-02 | 55.89 | $30.53 | 46100 |
| 2023-05-01 | 60.34 | $30.81 | 16200 |
| 2023-04-28 | 60.50 | $30.82 | 13540 |
| 2023-04-27 | 60.82 | $30.84 | 57400 |
| 2023-04-26 | 56.43 | $30.43 | 25805 |
| 2023-04-25 | 56.43 | $30.43 | 55641 |
| 2023-04-24 | 63.29 | $30.87 | 67000 |
| 2023-04-21 | 62.51 | $30.79 | 29800 |
| 2023-04-20 | 60.60 | $30.60 | 16800 |
| 2023-04-19 | 60.75 | $30.61 | 21420 |
| 2023-04-18 | 63.20 | $30.77 | 18408 |
| 2023-04-17 | 61.45 | $30.58 | 21131 |
| 2023-04-14 | 62.19 | $30.63 | 34726 |
| 2023-04-13 | 64.25 | $30.77 | 8242 |
| 2023-04-12 | 60.32 | $30.33 | 24030 |
| 2023-04-11 | 58.24 | $30.12 | 14527 |
| 2023-04-10 | 56.81 | $29.98 | 10900 |
| 2023-04-06 | 56.71 | $29.97 | 19200 |
| 2023-04-05 | 56.61 | $29.96 | 25300 |
| 2023-04-04 | 59.90 | $30.22 | 19100 |
| 2023-04-03 | 60.03 | $30.23 | 18500 |
| 2023-03-31 | 58.52 | $30.05 | 37500 |
| 2023-03-30 | 57.16 | $29.89 | 33800 |
| 2023-03-29 | 53.71 | $29.51 | 75100 |
| 2023-03-28 | 49.67 | $29.11 | 62741 |
| 2023-03-27 | 50.40 | $29.18 | 35100 |
| 2023-03-24 | 47.13 | $28.87 | 111946 |
| 2023-03-23 | 47.90 | $28.95 | 93600 |
| 2023-03-22 | 47.39 | $28.90 | 68915 |
| 2023-03-21 | 48.67 | $29.04 | 79700 |
| 2023-03-20 | 45.26 | $28.70 | 55644 |
| 2023-03-17 | 40.52 | $28.27 | 51447 |
| 2023-03-16 | 43.34 | $28.61 | 144800 |
| 2023-03-15 | 38.04 | $28.17 | 177649 |
| 2023-03-14 | 45.81 | $29.01 | 19800 |
| 2023-03-13 | 41.34 | $28.68 | 36900 |
| 2023-03-10 | 43.29 | $28.87 | 141715 |
| 2023-03-09 | 46.72 | $29.18 | 49200 |
| 2023-03-08 | 49.73 | $29.43 | 42909 |
| 2023-03-07 | 48.60 | $29.34 | 40600 |
| 2023-03-06 | 55.32 | $29.85 | 48331 |
| 2023-03-03 | 56.04 | $29.90 | 28724 |
| 2023-03-02 | 51.34 | $29.51 | 648800 |
| 2023-03-01 | 50.95 | $29.48 | 36100 |
| 2023-02-28 | 49.18 | $29.34 | 14641 |
| 2023-02-27 | 51.19 | $29.50 | 8131 |
| 2023-02-24 | 46.80 | $29.16 | 56332 |
| 2023-02-23 | 52.47 | $29.59 | 14600 |
| 2023-02-22 | 50.62 | $29.45 | 36500 |
| 2023-02-21 | 53.30 | $29.64 | 32747 |
| 2023-02-17 | 59.26 | $30.02 | 22300 |
| 2023-02-16 | 58.33 | $29.94 | 21217 |
| 2023-02-15 | 59.62 | $30.02 | 18000 |
| 2023-02-14 | 61.74 | $30.15 | 62600 |
| 2023-02-13 | 61.13 | $30.09 | 28200 |
| 2023-02-10 | 58.43 | $29.83 | 13411 |
| 2023-02-09 | 61.39 | $30.02 | 47600 |
| 2023-02-08 | 61.10 | $29.99 | 42741 |
| 2023-02-07 | 63.57 | $30.15 | 25923 |
| 2023-02-06 | 62.11 | $29.99 | 103348 |
| 2023-02-03 | 67.57 | $30.33 | 15603 |
| 2023-02-02 | 73.52 | $30.66 | 29810 |
| 2023-02-01 | 72.90 | $30.57 | 19400 |
| 2023-01-31 | 70.82 | $30.28 | 66112 |
| 2023-01-30 | 69.51 | $30.11 | 40200 |
| 2023-01-27 | 72.41 | $30.27 | 69700 |
| 2023-01-26 | 73.13 | $30.31 | 16100 |
| 2023-01-25 | 72.81 | $30.26 | 40409 |
| 2023-01-24 | 71.85 | $30.11 | 30000 |
| 2023-01-23 | 71.72 | $30.09 | 34138 |
| 2023-01-20 | 71.10 | $29.99 | 24237 |
| 2023-01-19 | 68.82 | $29.64 | 11700 |
| 2023-01-18 | 70.94 | $29.78 | 48038 |
| 2023-01-17 | 71.39 | $29.81 | 37000 |
| 2023-01-13 | 70.81 | $29.71 | 8704 |
| 2023-01-12 | 70.11 | $29.59 | 54141 |
| 2023-01-11 | 67.41 | $29.15 | 36900 |
| 2023-01-10 | 66.43 | $29.00 | 31823 |
| 2023-01-09 | 65.84 | $28.91 | 45205 |
| 2023-01-06 | 65.00 | $28.78 | 17249 |
| 2023-01-05 | 60.13 | $28.10 | 56300 |
| 2023-01-04 | 63.72 | $28.39 | 46800 |
| 2023-01-03 | 60.22 | $27.94 | 45300 |
| 2022-12-30 | 58.96 | $27.79 | 65208 |
| 2022-12-29 | 61.42 | $27.99 | 123300 |
| 2022-12-28 | 57.37 | $27.51 | 40005 |
| 2022-12-27 | 60.91 | $27.79 | 81541 |
| 2022-12-23 | 60.58 | $27.75 | 66749 |
| 2022-12-22 | 59.93 | $27.67 | 48303 |
| 2022-12-21 | 61.98 | $27.84 | 88300 |
| 2022-12-20 | 60.00 | $27.58 | 56200 |
| 2022-12-19 | 59.77 | $27.55 | 42825 |
| 2022-12-16 | 61.33 | $27.69 | 63832 |
| 2022-12-15 | 63.35 | $27.87 | 37300 |
| 2022-12-14 | 72.71 | $28.61 | 33000 |
| 2022-12-13 | 73.13 | $28.64 | 47100 |
| 2022-12-12 | 70.80 | $28.20 | 115722 |
| 2022-12-09 | 70.58 | $28.16 | 47800 |
| 2022-12-08 | 70.09 | $28.07 | 73116 |
| 2022-12-07 | 69.78 | $28.01 | 96525 |
| 2022-12-06 | 69.53 | $27.96 | 54838 |
| 2022-12-05 | 71.00 | $28.09 | 78900 |
| 2022-12-02 | 76.17 | $28.53 | 126530 |
| 2022-12-01 | 76.13 | $28.52 | 58700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.82
2026-07-22
Close Price
$45.40
Vol: 44977
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -38.82 | $45.40 | 44977 |
| 2026-07-21 | -42.94 | $45.33 | 43800 |
| 2026-07-20 | -63.53 | $44.98 | 46500 |
| 2026-07-17 | -52.35 | $45.17 | 38600 |
| 2026-07-16 | -51.42 | $45.39 | 48530 |
| 2026-07-15 | -62.68 | $45.67 | 26509 |
| 2026-07-14 | -73.50 | $45.29 | 45244 |
| 2026-07-13 | -81.77 | $45.00 | 47300 |
| 2026-07-10 | -68.95 | $45.45 | 39035 |
| 2026-07-09 | -72.43 | $45.19 | 60100 |
| 2026-07-08 | -77.30 | $45.01 | 47200 |
| 2026-07-07 | -61.62 | $45.59 | 74344 |
| 2026-07-06 | -50.27 | $46.01 | 80400 |
| 2026-07-02 | -67.03 | $45.39 | 129936 |
| 2026-07-01 | -76.49 | $45.04 | 56800 |
| 2026-06-30 | -74.86 | $45.10 | 57528 |
| 2026-06-29 | -77.30 | $45.01 | 86900 |
| 2026-06-26 | -83.24 | $44.79 | 99600 |
| 2026-06-25 | -81.62 | $44.85 | 140442 |
| 2026-06-24 | -90.54 | $44.52 | 74847 |
| 2026-06-23 | -88.38 | $44.60 | 86900 |
| 2026-06-22 | -51.62 | $45.96 | 37100 |
| 2026-06-18 | -52.97 | $45.91 | 26000 |
| 2026-06-17 | -55.41 | $45.82 | 49300 |
| 2026-06-16 | -49.46 | $46.04 | 59997 |
| 2026-06-15 | -17.24 | $45.85 | 53000 |
| 2026-06-12 | -22.29 | $45.53 | 39331 |
| 2026-06-11 | -53.08 | $45.39 | 102400 |
| 2026-06-10 | -99.23 | $44.19 | 65532 |
| 2026-06-09 | -82.63 | $44.63 | 70000 |
| 2026-06-08 | -77.55 | $44.87 | 48700 |
| 2026-06-05 | -94.69 | $44.45 | 28032 |
| 2026-06-04 | -55.51 | $45.41 | 35900 |
| 2026-06-03 | -67.76 | $45.11 | 32548 |
| 2026-06-02 | -50.61 | $45.53 | 33527 |
| 2026-06-01 | -50.71 | $45.35 | 40700 |
| 2026-05-29 | -36.79 | $45.74 | 40900 |
| 2026-05-28 | -41.43 | $45.61 | 104247 |
| 2026-05-27 | -35.24 | $45.66 | 86300 |
| 2026-05-26 | -32.38 | $45.75 | 51900 |
| 2026-05-22 | -46.67 | $45.30 | 47203 |
| 2026-05-21 | -46.98 | $45.29 | 42900 |
| 2026-05-20 | -48.57 | $45.24 | 53706 |
| 2026-05-19 | -72.38 | $44.49 | 71100 |
| 2026-05-18 | -61.27 | $44.84 | 45406 |
| 2026-05-15 | -73.02 | $44.47 | 47641 |
| 2026-05-14 | -50.79 | $45.17 | 42300 |
| 2026-05-13 | -41.83 | $45.15 | 68012 |
| 2026-05-12 | -41.83 | $45.15 | 77718 |
| 2026-05-11 | -29.66 | $45.47 | 39303 |
| 2026-05-08 | -25.48 | $45.58 | 175700 |
| 2026-05-07 | -42.97 | $45.12 | 83025 |
| 2026-05-06 | -19.39 | $45.74 | 47831 |
| 2026-05-05 | -63.88 | $44.57 | 80600 |
| 2026-05-04 | -54.90 | $44.12 | 50131 |
| 2026-05-01 | -40.46 | $44.68 | 72200 |
| 2026-04-30 | -36.48 | $44.78 | 64300 |
| 2026-04-29 | -62.78 | $43.72 | 51300 |
| 2026-04-28 | -45.38 | $44.14 | 63300 |
| 2026-04-27 | -32.59 | $44.49 | 44600 |
| 2026-04-24 | -30.93 | $44.58 | 58900 |
| 2026-04-23 | -33.15 | $44.46 | 70200 |
| 2026-04-22 | -24.44 | $44.93 | 29113 |
| 2026-04-21 | -25.74 | $44.86 | 49817 |
| 2026-04-20 | -10.00 | $45.71 | 44800 |
| 2026-04-17 | -4.26 | $46.02 | 40500 |
| 2026-04-16 | -8.05 | $45.19 | 64516 |
| 2026-04-15 | -3.62 | $45.37 | 37824 |
| 2026-04-14 | -1.07 | $45.49 | 25400 |
| 2026-04-13 | -5.13 | $44.92 | 41621 |
| 2026-04-10 | -8.08 | $44.72 | 43300 |
| 2026-04-09 | -8.65 | $44.65 | 29100 |
| 2026-04-08 | -7.21 | $44.71 | 40937 |
| 2026-04-07 | -45.45 | $42.95 | 58100 |
| 2026-04-06 | -42.08 | $43.08 | 58707 |
| 2026-04-02 | -48.05 | $42.85 | 57000 |
| 2026-04-01 | -39.22 | $43.19 | 146500 |
| 2026-03-31 | -64.20 | $42.40 | 49200 |
| 2026-03-30 | -95.84 | $41.03 | 44029 |
| 2026-03-27 | -100.00 | $40.87 | 29229 |
| 2026-03-26 | -92.85 | $41.36 | 74838 |
| 2026-03-25 | -76.32 | $42.33 | 35700 |
| 2026-03-24 | -85.52 | $41.79 | 37540 |
| 2026-03-23 | -79.05 | $42.17 | 60519 |
| 2026-03-20 | -97.79 | $41.07 | 33138 |
| 2026-03-19 | -88.48 | $42.28 | 57620 |
| 2026-03-18 | -100.00 | $42.33 | 44912 |
| 2026-03-17 | -81.39 | $43.18 | 44906 |
| 2026-03-16 | -81.17 | $43.19 | 82300 |
| 2026-03-13 | -95.74 | $42.54 | 40429 |
| 2026-03-12 | -87.89 | $43.11 | 68215 |
| 2026-03-11 | -71.73 | $43.79 | 67800 |
| 2026-03-10 | -64.13 | $44.11 | 45902 |
| 2026-03-09 | -68.17 | $43.94 | 85100 |
| 2026-03-06 | -84.40 | $43.78 | 63100 |
| 2026-03-05 | -85.67 | $43.94 | 95700 |
| 2026-03-04 | -51.34 | $45.09 | 36100 |
| 2026-03-03 | -75.52 | $44.28 | 82800 |
| 2026-03-02 | -37.80 | $45.85 | 58606 |
| 2026-02-27 | -5.91 | $46.66 | 46443 |
| 2026-02-26 | -3.20 | $46.69 | 36116 |
| 2026-02-25 | -2.47 | $46.64 | 35521 |
| 2026-02-24 | -14.53 | $46.27 | 52600 |
| 2026-02-23 | -23.50 | $46.06 | 52140 |
| 2026-02-20 | -10.42 | $46.36 | 77446 |
| 2026-02-19 | -29.58 | $45.90 | 41900 |
| 2026-02-18 | -18.90 | $46.06 | 35300 |
| 2026-02-17 | -21.65 | $45.98 | 62304 |
| 2026-02-13 | -23.02 | $45.94 | 41000 |
| 2026-02-12 | -26.12 | $45.85 | 71314 |
| 2026-02-11 | -5.64 | $46.21 | 50300 |
| 2026-02-10 | -4.18 | $46.22 | 65232 |
| 2026-02-09 | -0.42 | $46.05 | 44609 |
| 2026-02-06 | -13.68 | $45.31 | 48000 |
| 2026-02-05 | -52.76 | $44.52 | 64100 |
| 2026-02-04 | -33.99 | $44.88 | 60300 |
| 2026-02-03 | -32.51 | $44.91 | 74800 |
| 2026-02-02 | -34.20 | $44.78 | 46600 |
| 2026-01-30 | -32.33 | $44.71 | 24000 |
| 2026-01-29 | -12.37 | $45.22 | 32609 |
| 2026-01-28 | -16.96 | $45.09 | 92450 |
| 2026-01-27 | -0.35 | $45.56 | 62500 |
| 2026-01-26 | -9.13 | $44.93 | 58828 |
| 2026-01-23 | 0.00 | $44.70 | 48300 |
| 2026-01-22 | -3.26 | $44.52 | 69748 |
| 2026-01-21 | -13.68 | $44.21 | 59100 |
| 2026-01-20 | -33.17 | $43.80 | 64300 |
| 2026-01-16 | -3.60 | $44.39 | 44100 |
| 2026-01-15 | -8.84 | $44.25 | 138300 |
| 2026-01-14 | -12.85 | $44.15 | 50718 |
| 2026-01-13 | -8.33 | $44.18 | 105409 |
| 2026-01-12 | 0.00 | $44.38 | 86047 |
| 2026-01-09 | 0.00 | $44.16 | 68700 |
| 2026-01-08 | -7.88 | $43.77 | 50828 |
| 2026-01-07 | -9.95 | $43.72 | 54700 |
| 2026-01-06 | -5.69 | $43.81 | 107724 |
| 2026-01-05 | -1.06 | $43.69 | 61500 |
| 2026-01-02 | -8.90 | $43.15 | 33623 |
| 2025-12-31 | -23.31 | $42.85 | 65640 |
| 2025-12-30 | -7.43 | $43.10 | 61127 |
| 2025-12-29 | -14.37 | $42.97 | 58900 |
| 2025-12-26 | -6.90 | $43.10 | 21000 |
| 2025-12-24 | -5.03 | $43.11 | 35600 |
| 2025-12-23 | -2.68 | $43.03 | 47504 |
| 2025-12-22 | 0.00 | $42.84 | 55900 |
| 2025-12-19 | -6.82 | $42.62 | 49506 |
| 2025-12-18 | -18.28 | $42.27 | 57143 |
| 2025-12-17 | -26.21 | $42.04 | 63500 |
| 2025-12-16 | -15.52 | $42.35 | 60000 |
| 2025-12-15 | -3.45 | $42.70 | 73418 |
| 2025-12-12 | -11.23 | $42.43 | 45300 |
| 2025-12-11 | -3.51 | $42.65 | 37700 |
| 2025-12-10 | -3.86 | $42.39 | 71000 |
| 2025-12-09 | -17.24 | $41.82 | 68300 |
| 2025-12-08 | -10.78 | $41.97 | 50114 |
| 2025-12-05 | -5.17 | $42.10 | 70027 |
| 2025-12-04 | -6.11 | $42.05 | 64922 |
| 2025-12-03 | -6.07 | $41.91 | 69000 |
| 2025-12-02 | -15.42 | $41.71 | 81527 |
| 2025-12-01 | -15.89 | $41.70 | 52625 |
| 2025-11-28 | -8.88 | $41.85 | 14044 |
| 2025-11-26 | -17.29 | $41.67 | 53717 |
| 2025-11-25 | -38.32 | $41.22 | 78800 |
| 2025-11-24 | -65.42 | $40.64 | 55538 |
| 2025-11-21 | -71.03 | $40.52 | 62012 |
| 2025-11-20 | -97.66 | $39.95 | 59700 |
| 2025-11-19 | -90.91 | $40.44 | 63929 |
| 2025-11-18 | -86.36 | $40.52 | 48800 |
| 2025-11-17 | -77.62 | $40.93 | 96428 |
| 2025-11-14 | -40.56 | $41.46 | 39200 |
| 2025-11-13 | -37.06 | $41.51 | 26700 |
| 2025-11-12 | -2.10 | $42.01 | 35700 |
| 2025-11-11 | -16.79 | $41.70 | 37145 |
| 2025-11-10 | -31.03 | $41.47 | 46334 |
| 2025-11-07 | -61.38 | $41.03 | 80400 |
| 2025-11-06 | -78.38 | $40.76 | 59100 |
| 2025-11-05 | -63.51 | $40.98 | 57927 |
| 2025-11-04 | -79.73 | $40.74 | 46200 |
| 2025-11-03 | -50.68 | $41.17 | 58500 |
| 2025-10-31 | -54.73 | $41.11 | 30947 |
| 2025-10-30 | -43.92 | $41.27 | 47701 |
| 2025-10-29 | -38.51 | $41.35 | 38700 |
| 2025-10-28 | -12.84 | $41.73 | 56517 |
| 2025-10-27 | 0.00 | $41.92 | 89000 |
| 2025-10-24 | -18.49 | $41.63 | 42800 |
| 2025-10-23 | -21.48 | $41.58 | 77447 |
| 2025-10-22 | -43.60 | $41.15 | 46828 |
| 2025-10-21 | -39.53 | $41.22 | 45700 |
| 2025-10-20 | -22.67 | $41.51 | 19911 |
| 2025-10-17 | -42.44 | $41.17 | 32200 |
| 2025-10-16 | -36.63 | $41.27 | 58900 |
| 2025-10-15 | -37.21 | $41.26 | 29200 |
| 2025-10-14 | -48.26 | $41.07 | 71100 |
| 2025-10-13 | -65.12 | $40.78 | 51000 |
| 2025-10-10 | -81.40 | $40.50 | 39000 |
| 2025-10-09 | -47.09 | $41.09 | 83500 |
| 2025-10-08 | -26.16 | $41.45 | 65832 |
| 2025-10-07 | -33.14 | $41.33 | 58200 |
| 2025-10-06 | -11.05 | $41.71 | 50941 |
| 2025-10-03 | -4.76 | $41.58 | 43831 |
| 2025-10-02 | -7.38 | $41.31 | 37500 |
| 2025-10-01 | -13.64 | $41.22 | 55508 |
| 2025-09-30 | -28.30 | $40.95 | 48646 |
| 2025-09-29 | -31.64 | $40.84 | 44200 |
| 2025-09-26 | -44.63 | $40.61 | 63240 |
| 2025-09-25 | -60.45 | $40.33 | 85800 |
| 2025-09-24 | -40.11 | $40.69 | 153035 |
| 2025-09-23 | -23.73 | $40.98 | 56200 |
| 2025-09-22 | -12.43 | $41.18 | 27400 |
| 2025-09-19 | -21.47 | $41.02 | 39122 |
| 2025-09-18 | -11.30 | $41.20 | 66009 |
| 2025-09-17 | -19.77 | $41.05 | 57643 |
| 2025-09-16 | -7.91 | $41.26 | 59400 |
| 2025-09-15 | -0.57 | $41.39 | 30722 |
| 2025-09-12 | -7.59 | $41.09 | 58300 |
| 2025-09-11 | -1.27 | $41.19 | 79029 |
| 2025-09-10 | -20.55 | $40.79 | 46437 |
| 2025-09-09 | -19.18 | $40.81 | 72349 |
| 2025-09-08 | -19.86 | $40.80 | 67420 |
| 2025-09-05 | -36.99 | $40.55 | 43210 |
| 2025-09-04 | -53.74 | $40.30 | 38500 |
| 2025-09-03 | -62.07 | $40.01 | 31700 |
| 2025-09-02 | -60.20 | $39.88 | 138242 |
| 2025-08-29 | -38.92 | $40.30 | 22937 |
| 2025-08-28 | -20.45 | $40.55 | 36235 |
| 2025-08-27 | -26.52 | $40.39 | 44200 |
| 2025-08-26 | -24.24 | $40.45 | 80200 |
| 2025-08-25 | -25.38 | $40.42 | 45549 |
| 2025-08-22 | -7.58 | $40.89 | 69600 |
| 2025-08-21 | -13.72 | $40.40 | 98223 |
| 2025-08-20 | -6.19 | $40.57 | 33000 |
| 2025-08-19 | -6.88 | $40.48 | 38715 |
| 2025-08-18 | -4.69 | $40.48 | 29500 |
| 2025-08-15 | -5.63 | $40.46 | 16848 |
| 2025-08-14 | -2.58 | $40.34 | 31400 |
| 2025-08-13 | -0.52 | $40.38 | 61606 |
| 2025-08-12 | -8.02 | $40.17 | 99000 |
| 2025-08-11 | -31.02 | $39.74 | 68800 |
| 2025-08-08 | -21.39 | $39.92 | 56700 |
| 2025-08-07 | -29.95 | $39.76 | 51822 |
| 2025-08-06 | -43.85 | $39.50 | 62203 |
| 2025-08-05 | -57.22 | $39.25 | 45024 |
| 2025-08-04 | -59.36 | $39.21 | 97309 |
| 2025-08-01 | -85.03 | $38.73 | 57400 |
| 2025-07-31 | -98.79 | $38.69 | 25839 |
| 2025-07-30 | -82.82 | $38.97 | 48000 |
| 2025-07-29 | -60.74 | $39.33 | 41944 |
| 2025-07-28 | -58.28 | $39.37 | 34816 |
| 2025-07-25 | -21.47 | $39.97 | 43213 |
| 2025-07-24 | -17.18 | $40.04 | 40500 |
| 2025-07-23 | -1.56 | $40.29 | 91000 |
| 2025-07-22 | -20.77 | $39.43 | 92929 |
| 2025-07-21 | -32.68 | $39.20 | 32200 |
| 2025-07-18 | -44.44 | $39.02 | 38435 |
| 2025-07-17 | -39.22 | $39.10 | 31600 |
| 2025-07-16 | -47.06 | $38.98 | 35000 |
| 2025-07-15 | -54.90 | $38.86 | 75211 |
| 2025-07-14 | -26.80 | $39.29 | 85500 |
| 2025-07-11 | -30.07 | $39.24 | 87845 |
| 2025-07-10 | -3.92 | $39.64 | 30300 |
| 2025-07-09 | 0.00 | $39.62 | 44718 |
| 2025-07-08 | -14.93 | $39.31 | 51500 |
| 2025-07-07 | -29.85 | $39.11 | 33700 |
| 2025-07-03 | -5.22 | $39.44 | 54049 |
| 2025-07-02 | -3.79 | $39.44 | 42100 |
| 2025-07-01 | -11.36 | $39.34 | 206600 |
| 2025-06-30 | -6.06 | $39.41 | 36600 |
| 2025-06-27 | -14.39 | $39.30 | 40704 |
| 2025-06-26 | -38.64 | $38.98 | 62325 |
| 2025-06-25 | -73.48 | $38.52 | 93529 |
| 2025-06-24 | -64.39 | $38.64 | 47925 |
| 2025-06-23 | -46.79 | $38.76 | 39500 |
| 2025-06-20 | -71.79 | $38.37 | 31600 |
| 2025-06-18 | -48.72 | $38.73 | 62900 |
| 2025-06-17 | -57.69 | $38.59 | 71200 |
| 2025-06-16 | -21.71 | $39.11 | 30900 |
| 2025-06-13 | -27.96 | $38.97 | 43800 |
| 2025-06-12 | -3.55 | $39.42 | 24009 |
| 2025-06-11 | -6.76 | $39.16 | 23900 |
| 2025-06-10 | -5.39 | $39.16 | 73416 |
| 2025-06-09 | -5.24 | $39.13 | 55000 |
| 2025-06-06 | -4.85 | $39.10 | 103000 |
| 2025-06-05 | -7.76 | $39.03 | 50043 |
| 2025-06-04 | -4.21 | $39.05 | 73800 |
| 2025-06-03 | -15.89 | $38.80 | 134226 |
| 2025-06-02 | 0.00 | $39.14 | 66400 |
| 2025-05-30 | -7.53 | $38.72 | 20445 |
| 2025-05-29 | -9.36 | $38.64 | 34300 |
| 2025-05-28 | -14.90 | $38.48 | 147500 |
| 2025-05-27 | -0.78 | $38.84 | 50626 |
| 2025-05-23 | -9.65 | $38.33 | 31300 |
| 2025-05-22 | -14.45 | $38.18 | 28035 |
| 2025-05-21 | -13.33 | $38.19 | 51200 |
| 2025-05-20 | -1.42 | $38.40 | 56230 |
| 2025-05-19 | 0.00 | $38.16 | 28107 |
| 2025-05-16 | -0.99 | $37.82 | 40700 |
| 2025-05-15 | -0.34 | $37.75 | 63748 |
| 2025-05-14 | -9.76 | $37.32 | 41541 |
| 2025-05-13 | -5.92 | $37.43 | 54604 |
| 2025-05-12 | -8.23 | $37.34 | 38600 |
| 2025-05-09 | -7.90 | $37.28 | 45400 |
| 2025-05-08 | -10.10 | $37.11 | 33942 |
| 2025-05-07 | -7.93 | $37.12 | 47600 |
| 2025-05-06 | -1.48 | $37.29 | 50900 |
| 2025-05-05 | -1.64 | $37.28 | 56936 |
| 2025-05-02 | -0.17 | $37.22 | 109239 |
| 2025-05-01 | -6.38 | $36.58 | 22834 |
| 2025-04-30 | -4.26 | $36.70 | 56227 |
| 2025-04-29 | -2.70 | $36.70 | 57327 |
| 2025-04-28 | -0.38 | $36.58 | 54624 |
| 2025-04-25 | 0.00 | $36.30 | 47100 |
| 2025-04-24 | -1.22 | $36.15 | 28341 |
| 2025-04-23 | -9.28 | $35.70 | 32515 |
| 2025-04-22 | -6.40 | $35.69 | 56601 |
| 2025-04-21 | -20.26 | $35.04 | 87122 |
| 2025-04-17 | -17.06 | $35.19 | 42100 |
| 2025-04-16 | -24.95 | $34.85 | 54917 |
| 2025-04-15 | -27.52 | $34.96 | 66500 |
| 2025-04-14 | -33.27 | $34.67 | 62138 |
| 2025-04-11 | -41.58 | $34.25 | 69900 |
| 2025-04-10 | -57.82 | $33.43 | 112900 |
| 2025-04-09 | -50.50 | $33.80 | 89710 |
| 2025-04-08 | -93.07 | $31.65 | 209700 |
| 2025-04-07 | -94.23 | $31.61 | 510503 |
| 2025-04-04 | -100.00 | $32.30 | 110033 |
| 2025-04-03 | -97.86 | $34.52 | 106100 |
| 2025-04-02 | -73.78 | $35.14 | 53700 |
| 2025-04-01 | -81.71 | $35.01 | 31415 |
| 2025-03-31 | -89.02 | $34.89 | 39300 |
| 2025-03-28 | -69.75 | $35.22 | 78746 |
| 2025-03-27 | -47.65 | $35.54 | 30400 |
| 2025-03-26 | -49.41 | $35.51 | 88200 |
| 2025-03-25 | -24.12 | $35.94 | 53005 |
| 2025-03-24 | -31.18 | $35.82 | 28400 |
| 2025-03-21 | -34.12 | $35.77 | 45030 |
| 2025-03-20 | -19.41 | $36.02 | 85800 |
| 2025-03-19 | -4.71 | $36.27 | 46511 |
| 2025-03-18 | -2.56 | $36.17 | 39800 |
| 2025-03-17 | -3.21 | $36.16 | 53900 |
| 2025-03-14 | -26.45 | $35.79 | 55800 |
| 2025-03-13 | -67.74 | $35.15 | 159929 |
| 2025-03-12 | -44.91 | $35.45 | 48842 |
| 2025-03-11 | -58.08 | $35.23 | 36837 |
| 2025-03-10 | -50.30 | $35.36 | 53200 |
| 2025-03-07 | -0.55 | $36.19 | 27248 |
| 2025-03-06 | -22.65 | $35.77 | 27111 |
| 2025-03-05 | -2.79 | $36.11 | 19619 |
| 2025-03-04 | -26.19 | $35.25 | 101600 |
| 2025-03-03 | -18.87 | $35.29 | 51600 |
| 2025-02-28 | -29.00 | $34.99 | 45506 |
| 2025-02-27 | -32.00 | $34.93 | 31437 |
| 2025-02-26 | -11.50 | $35.34 | 32100 |
| 2025-02-25 | -13.57 | $35.29 | 45600 |
| 2025-02-24 | -24.62 | $35.07 | 70428 |
| 2025-02-21 | -24.12 | $35.08 | 52400 |
| 2025-02-20 | -12.06 | $35.32 | 50319 |
| 2025-02-19 | -18.59 | $35.19 | 52336 |
| 2025-02-18 | -2.01 | $35.52 | 50400 |
| 2025-02-14 | -7.33 | $35.29 | 34602 |
| 2025-02-13 | -0.43 | $35.27 | 43024 |
| 2025-02-12 | -2.33 | $34.89 | 90100 |
| 2025-02-11 | -2.41 | $34.78 | 28737 |
| 2025-02-10 | -5.75 | $34.63 | 28804 |
| 2025-02-07 | -14.56 | $34.40 | 20343 |
| 2025-02-06 | -0.77 | $34.75 | 95922 |
| 2025-02-05 | -7.34 | $34.57 | 26300 |
| 2025-02-04 | -20.85 | $34.22 | 34300 |
| 2025-02-03 | -35.14 | $33.85 | 55900 |
| 2025-01-31 | -20.46 | $34.23 | 95515 |
| 2025-01-30 | -8.11 | $34.55 | 52700 |
| 2025-01-29 | -5.02 | $34.25 | 85121 |
| 2025-01-28 | -8.22 | $34.18 | 49115 |
| 2025-01-27 | -5.94 | $34.23 | 105518 |
| 2025-01-24 | -5.94 | $34.23 | 35800 |
| 2025-01-23 | -4.02 | $34.08 | 55107 |
| 2025-01-22 | -17.09 | $33.82 | 79212 |
| 2025-01-21 | 0.00 | $33.88 | 89400 |
| 2025-01-17 | -34.67 | $33.15 | 64500 |
| 2025-01-16 | -41.67 | $33.08 | 90636 |
| 2025-01-15 | -61.41 | $32.88 | 133600 |
| 2025-01-14 | -83.17 | $32.52 | 182600 |
| 2025-01-13 | -89.40 | $32.40 | 134243 |
| 2025-01-10 | -96.60 | $32.48 | 61801 |
| 2025-01-08 | -76.92 | $32.95 | 45700 |
| 2025-01-07 | -72.77 | $33.05 | 71301 |
| 2025-01-06 | -67.66 | $33.17 | 44600 |
| 2025-01-03 | -78.72 | $32.91 | 47916 |
| 2025-01-02 | -84.68 | $32.77 | 118708 |
| 2024-12-31 | -81.28 | $32.85 | 83200 |
| 2024-12-30 | -80.43 | $32.87 | 237900 |
| 2024-12-27 | -70.21 | $33.11 | 86900 |
| 2024-12-26 | -69.36 | $33.13 | 74833 |
| 2024-12-24 | -73.62 | $33.03 | 69000 |
| 2024-12-23 | -81.28 | $32.85 | 353249 |
| 2024-12-20 | -85.11 | $32.76 | 116238 |
| 2024-12-19 | -98.05 | $32.75 | 126000 |
| 2024-12-18 | -100.00 | $32.76 | 106700 |
| 2024-12-17 | -63.69 | $33.62 | 48849 |
| 2024-12-16 | -45.25 | $33.95 | 44200 |
| 2024-12-13 | -43.02 | $33.99 | 14827 |
| 2024-12-12 | -39.11 | $34.06 | 49344 |
| 2024-12-11 | -18.44 | $34.43 | 61013 |
| 2024-12-10 | -31.84 | $34.19 | 56912 |
| 2024-12-09 | -14.53 | $34.50 | 44835 |
| 2024-12-06 | -7.02 | $34.56 | 47837 |
| 2024-12-05 | -11.80 | $34.54 | 94000 |
| 2024-12-04 | -23.03 | $34.34 | 74800 |
| 2024-12-03 | -24.72 | $34.31 | 66828 |
| 2024-12-02 | -36.52 | $34.10 | 36912 |
| 2024-11-29 | -41.57 | $34.01 | 32220 |
| 2024-11-27 | -60.67 | $33.67 | 59400 |
| 2024-11-26 | -75.28 | $33.41 | 217700 |
| 2024-11-25 | -65.73 | $33.58 | 204600 |
| 2024-11-22 | -73.03 | $33.45 | 119100 |
| 2024-11-21 | -82.02 | $33.29 | 65225 |
| 2024-11-20 | -86.52 | $33.21 | 97900 |
| 2024-11-19 | -82.56 | $33.33 | 60006 |
| 2024-11-18 | -82.84 | $33.35 | 103700 |
| 2024-11-15 | -96.57 | $33.13 | 65023 |
| 2024-11-14 | -87.50 | $33.33 | 73144 |
| 2024-11-13 | -88.89 | $33.30 | 97400 |
| 2024-11-12 | -92.35 | $33.41 | 49500 |
| 2024-11-11 | -72.29 | $34.02 | 52600 |
| 2024-11-08 | -60.23 | $34.24 | 64400 |
| 2024-11-07 | -54.65 | $34.34 | 47300 |
| 2024-11-06 | -88.95 | $33.75 | 41000 |
| 2024-11-05 | -59.30 | $34.26 | 32840 |
| 2024-11-04 | -80.81 | $33.89 | 68900 |
| 2024-11-01 | -78.49 | $33.93 | 48232 |
| 2024-10-31 | -82.56 | $33.86 | 41730 |
| 2024-10-30 | -86.96 | $34.13 | 34700 |
| 2024-10-29 | -82.64 | $34.20 | 34915 |
| 2024-10-28 | -75.14 | $34.41 | 38000 |
| 2024-10-25 | -89.89 | $34.14 | 29021 |
| 2024-10-24 | -87.78 | $34.22 | 89900 |
| 2024-10-23 | -82.22 | $34.35 | 52317 |
| 2024-10-22 | -96.70 | $34.44 | 72700 |
| 2024-10-21 | -94.01 | $34.63 | 46100 |
| 2024-10-18 | -78.81 | $35.01 | 51616 |
| 2024-10-17 | -90.73 | $34.83 | 88000 |
| 2024-10-16 | -92.72 | $34.80 | 51611 |
| 2024-10-15 | -95.36 | $34.76 | 67717 |
| 2024-10-14 | -61.59 | $35.27 | 15446 |
| 2024-10-11 | -72.85 | $35.10 | 41519 |
| 2024-10-10 | -89.40 | $34.85 | 67515 |
| 2024-10-09 | -69.71 | $34.98 | 66600 |
| 2024-10-08 | -60.19 | $34.90 | 32026 |
| 2024-10-07 | -62.50 | $34.85 | 34500 |
| 2024-10-04 | -43.06 | $35.27 | 42400 |
| 2024-10-03 | -52.49 | $35.04 | 54000 |
| 2024-10-02 | -42.53 | $35.26 | 188400 |
| 2024-10-01 | -36.65 | $35.39 | 63200 |
| 2024-09-30 | -20.81 | $35.74 | 35600 |
| 2024-09-27 | -17.65 | $35.81 | 49200 |
| 2024-09-26 | -5.43 | $36.08 | 39800 |
| 2024-09-25 | -34.11 | $35.40 | 70334 |
| 2024-09-24 | -27.57 | $35.54 | 55633 |
| 2024-09-23 | -35.05 | $35.38 | 38900 |
| 2024-09-20 | -46.73 | $35.13 | 44940 |
| 2024-09-19 | -28.97 | $35.51 | 209000 |
| 2024-09-18 | -44.10 | $34.89 | 88000 |
| 2024-09-17 | -35.29 | $34.98 | 89941 |
| 2024-09-16 | -23.53 | $35.16 | 27018 |
| 2024-09-13 | -40.26 | $34.90 | 28000 |
| 2024-09-12 | -37.06 | $34.89 | 22800 |
| 2024-09-11 | -50.24 | $34.49 | 47612 |
| 2024-09-10 | -45.31 | $34.41 | 42600 |
| 2024-09-09 | -39.22 | $34.41 | 46131 |
| 2024-09-06 | -48.08 | $34.14 | 40410 |
| 2024-09-05 | -26.11 | $34.70 | 88300 |
| 2024-09-04 | -23.28 | $34.74 | 42000 |
| 2024-09-03 | -20.90 | $34.73 | 30600 |
| 2024-08-30 | -4.98 | $35.32 | 59131 |
| 2024-08-29 | -5.33 | $35.23 | 38700 |
| 2024-08-28 | -5.87 | $35.19 | 34600 |
| 2024-08-27 | -4.08 | $35.26 | 17000 |
| 2024-08-26 | -6.54 | $35.07 | 38700 |
| 2024-08-23 | -1.57 | $35.25 | 20100 |
| 2024-08-22 | -8.26 | $34.72 | 37003 |
| 2024-08-21 | -2.08 | $34.79 | 37538 |
| 2024-08-20 | -3.79 | $34.55 | 90820 |
| 2024-08-19 | -2.21 | $34.60 | 50100 |
| 2024-08-16 | -4.95 | $34.19 | 51600 |
| 2024-08-15 | -7.22 | $34.07 | 73320 |
| 2024-08-14 | -22.38 | $33.65 | 38500 |
| 2024-08-13 | -27.80 | $33.50 | 44900 |
| 2024-08-12 | -45.24 | $33.11 | 64227 |
| 2024-08-09 | -49.66 | $32.98 | 67400 |
| 2024-08-08 | -56.81 | $32.80 | 62012 |
| 2024-08-07 | -77.74 | $32.17 | 30900 |
| 2024-08-06 | -78.07 | $32.16 | 202500 |
| 2024-08-05 | -85.38 | $31.94 | 107400 |
| 2024-08-02 | -90.34 | $32.64 | 60016 |
| 2024-08-01 | -86.71 | $33.27 | 53500 |
| 2024-07-31 | -30.88 | $34.09 | 36220 |
| 2024-07-30 | -48.24 | $33.69 | 38100 |
| 2024-07-29 | -72.86 | $33.54 | 49700 |
| 2024-07-26 | -68.77 | $33.65 | 40200 |
| 2024-07-25 | -84.01 | $33.24 | 35700 |
| 2024-07-24 | -78.07 | $33.40 | 23500 |
| 2024-07-23 | -62.45 | $33.82 | 104600 |
| 2024-07-22 | -56.88 | $33.97 | 38200 |
| 2024-07-19 | -70.63 | $33.60 | 14338 |
| 2024-07-18 | -63.20 | $33.80 | 47932 |
| 2024-07-17 | -47.67 | $34.17 | 58500 |
| 2024-07-16 | -41.22 | $34.35 | 53400 |
| 2024-07-15 | -50.90 | $34.08 | 44100 |
| 2024-07-12 | -41.58 | $34.34 | 30100 |
| 2024-07-11 | -52.33 | $34.04 | 34820 |
| 2024-07-10 | -58.06 | $33.88 | 66600 |
| 2024-07-09 | -74.19 | $33.43 | 29800 |
| 2024-07-08 | -70.61 | $33.53 | 30643 |
| 2024-07-05 | -67.38 | $33.62 | 44300 |
| 2024-07-03 | -75.63 | $33.39 | 26300 |
| 2024-07-02 | -88.17 | $33.04 | 76000 |
| 2024-07-01 | -89.61 | $33.00 | 69021 |
| 2024-06-28 | -86.93 | $32.94 | 33737 |
| 2024-06-27 | -83.52 | $33.00 | 54700 |
| 2024-06-26 | -88.64 | $32.91 | 95600 |
| 2024-06-25 | -74.43 | $33.16 | 67110 |
| 2024-06-24 | -71.59 | $33.21 | 33035 |
| 2024-06-21 | -92.05 | $32.85 | 33832 |
| 2024-06-20 | -80.11 | $33.06 | 136220 |
| 2024-06-18 | -82.39 | $33.02 | 40100 |
| 2024-06-17 | -78.62 | $33.33 | 38500 |
| 2024-06-14 | -86.90 | $33.21 | 52304 |
| 2024-06-13 | -81.98 | $33.56 | 35716 |
| 2024-06-12 | -39.64 | $34.03 | 37700 |
| 2024-06-11 | -75.24 | $33.62 | 29100 |
| 2024-06-10 | -41.90 | $33.97 | 27938 |
| 2024-06-07 | -44.76 | $33.94 | 9200 |
| 2024-06-06 | -0.95 | $34.40 | 40900 |
| 2024-06-05 | -10.20 | $34.20 | 61818 |
| 2024-06-04 | -17.35 | $34.13 | 65400 |
| 2024-06-03 | -8.74 | $34.21 | 36221 |
| 2024-05-31 | -21.37 | $34.02 | 25943 |
| 2024-05-30 | -33.72 | $33.72 | 53010 |
| 2024-05-29 | -46.77 | $33.36 | 31100 |
| 2024-05-28 | -16.92 | $33.96 | 22900 |
| 2024-05-24 | -14.43 | $34.01 | 72300 |
| 2024-05-23 | -30.85 | $33.68 | 20500 |
| 2024-05-22 | -20.91 | $33.84 | 43128 |
| 2024-05-21 | -7.27 | $34.14 | 36338 |
| 2024-05-20 | -5.00 | $34.19 | 16200 |
| 2024-05-17 | -4.13 | $34.19 | 34400 |
| 2024-05-16 | -7.79 | $34.10 | 22114 |
| 2024-05-15 | -2.60 | $34.22 | 14600 |
| 2024-05-14 | 0.00 | $33.95 | 42400 |
| 2024-05-13 | -8.06 | $33.68 | 49600 |
| 2024-05-10 | -6.04 | $33.68 | 25800 |
| 2024-05-09 | -1.16 | $33.67 | 20200 |
| 2024-05-08 | -8.97 | $33.39 | 28500 |
| 2024-05-07 | -6.41 | $33.43 | 51740 |
| 2024-05-06 | -13.58 | $33.37 | 32400 |
| 2024-05-03 | -29.01 | $33.12 | 21600 |
| 2024-05-02 | -50.00 | $32.78 | 31908 |
| 2024-05-01 | -78.03 | $32.35 | 53416 |
| 2024-04-30 | -72.25 | $32.45 | 68300 |
| 2024-04-29 | -48.55 | $32.86 | 53600 |
| 2024-04-26 | -59.09 | $32.69 | 39100 |
| 2024-04-25 | -74.86 | $32.42 | 16622 |
| 2024-04-24 | -65.93 | $32.59 | 18400 |
| 2024-04-23 | -56.59 | $32.76 | 26641 |
| 2024-04-22 | -78.02 | $32.37 | 43004 |
| 2024-04-19 | -95.60 | $32.05 | 31101 |
| 2024-04-18 | -94.41 | $32.10 | 32113 |
| 2024-04-17 | -91.62 | $32.15 | 103329 |
| 2024-04-16 | -95.53 | $32.08 | 47819 |
| 2024-04-15 | -93.75 | $32.44 | 49500 |
| 2024-04-12 | -96.99 | $32.50 | 39600 |
| 2024-04-11 | -74.00 | $33.05 | 18300 |
| 2024-04-10 | -91.11 | $32.97 | 47835 |
| 2024-04-09 | -45.45 | $33.49 | 23800 |
| 2024-04-08 | -45.45 | $33.49 | 70400 |
| 2024-04-05 | -71.21 | $33.32 | 51500 |
| 2024-04-04 | -96.88 | $33.17 | 47904 |
| 2024-04-03 | -56.25 | $33.43 | 74600 |
| 2024-04-02 | -51.38 | $33.23 | 76500 |
| 2024-04-01 | -19.27 | $33.58 | 45632 |
| 2024-03-28 | -10.71 | $33.67 | 46311 |
| 2024-03-27 | 0.00 | $33.79 | 57700 |
| 2024-03-26 | -18.75 | $33.55 | 79710 |
| 2024-03-25 | -25.78 | $33.46 | 52700 |
| 2024-03-22 | -17.97 | $33.56 | 93209 |
| 2024-03-21 | -10.94 | $33.65 | 37820 |
| 2024-03-20 | -7.03 | $33.70 | 39500 |
| 2024-03-19 | -26.79 | $33.34 | 46728 |
| 2024-03-18 | -26.19 | $33.35 | 32900 |
| 2024-03-15 | -24.39 | $33.32 | 92000 |
| 2024-03-14 | -21.86 | $33.32 | 327328 |
| 2024-03-13 | -6.88 | $33.57 | 74800 |
| 2024-03-12 | -4.80 | $33.60 | 44200 |
| 2024-03-11 | -17.20 | $33.29 | 53124 |
| 2024-03-08 | -11.20 | $33.44 | 56110 |
| 2024-03-07 | -2.48 | $33.58 | 88100 |
| 2024-03-06 | -3.38 | $33.22 | 68300 |
| 2024-03-05 | -10.73 | $32.80 | 61300 |
| 2024-03-04 | -5.08 | $32.90 | 39104 |
| 2024-03-01 | 0.00 | $32.99 | 33530 |
| 2024-02-29 | -5.77 | $32.69 | 58544 |
| 2024-02-28 | -17.31 | $32.51 | 36403 |
| 2024-02-27 | -5.77 | $32.69 | 24700 |
| 2024-02-26 | -6.41 | $32.68 | 55300 |
| 2024-02-23 | -7.69 | $32.66 | 53316 |
| 2024-02-22 | -3.45 | $32.62 | 33332 |
| 2024-02-21 | 0.00 | $32.38 | 37300 |
| 2024-02-20 | -13.39 | $32.19 | 48800 |
| 2024-02-16 | -15.74 | $32.13 | 23200 |
| 2024-02-15 | -15.57 | $32.06 | 80526 |
| 2024-02-14 | -47.54 | $31.67 | 46500 |
| 2024-02-13 | -63.76 | $31.30 | 30400 |
| 2024-02-12 | -26.17 | $31.86 | 47800 |
| 2024-02-09 | -25.50 | $31.87 | 75700 |
| 2024-02-08 | -36.91 | $31.70 | 39222 |
| 2024-02-07 | -36.24 | $31.71 | 95900 |
| 2024-02-06 | -32.21 | $31.77 | 25600 |
| 2024-02-05 | -48.32 | $31.53 | 94200 |
| 2024-02-02 | -30.20 | $31.80 | 23015 |
| 2024-02-01 | -13.42 | $32.05 | 31702 |
| 2024-01-31 | -32.89 | $31.76 | 15400 |
| 2024-01-30 | -8.87 | $31.89 | 54600 |
| 2024-01-29 | -36.07 | $31.93 | 63400 |
| 2024-01-26 | -42.62 | $31.81 | 60424 |
| 2024-01-25 | -51.37 | $31.65 | 41916 |
| 2024-01-24 | -56.28 | $31.56 | 37500 |
| 2024-01-23 | -68.31 | $31.34 | 25747 |
| 2024-01-22 | -63.93 | $31.42 | 30600 |
| 2024-01-19 | -72.68 | $31.26 | 25842 |
| 2024-01-18 | -77.05 | $31.18 | 46120 |
| 2024-01-17 | -91.80 | $30.91 | 31525 |
| 2024-01-16 | -95.83 | $31.21 | 32800 |
| 2024-01-12 | -55.56 | $31.79 | 25100 |
| 2024-01-11 | -47.94 | $31.66 | 37620 |
| 2024-01-10 | -44.90 | $31.71 | 39708 |
| 2024-01-09 | -52.53 | $31.55 | 74221 |
| 2024-01-08 | -39.72 | $31.74 | 35649 |
| 2024-01-05 | -54.79 | $31.39 | 27604 |
| 2024-01-04 | -55.71 | $31.37 | 43842 |
| 2024-01-03 | -56.58 | $31.30 | 32710 |
| 2024-01-02 | -41.23 | $31.65 | 54400 |
| 2023-12-29 | -24.35 | $32.03 | 36900 |
| 2023-12-28 | -9.90 | $32.02 | 89047 |
| 2023-12-27 | -0.52 | $32.10 | 73700 |
| 2023-12-26 | -9.79 | $31.86 | 66521 |
| 2023-12-22 | -8.99 | $31.73 | 111500 |
| 2023-12-21 | -9.36 | $31.66 | 91121 |
| 2023-12-20 | -33.51 | $31.17 | 54723 |
| 2023-12-19 | -12.09 | $31.48 | 194700 |
| 2023-12-18 | -18.13 | $31.37 | 178900 |
| 2023-12-15 | -23.32 | $31.25 | 87700 |
| 2023-12-14 | -4.52 | $31.60 | 61100 |
| 2023-12-13 | -9.68 | $31.17 | 37909 |
| 2023-12-12 | -9.46 | $30.70 | 38000 |
| 2023-12-11 | -1.40 | $30.72 | 35920 |
| 2023-12-08 | -3.93 | $30.62 | 45103 |
| 2023-12-07 | -3.10 | $30.61 | 14600 |
| 2023-12-06 | -9.29 | $30.47 | 51911 |
| 2023-12-05 | -15.63 | $30.31 | 38146 |
| 2023-12-04 | -9.82 | $30.44 | 63132 |
| 2023-12-01 | 0.00 | $30.66 | 40100 |
| 2023-11-30 | -5.21 | $30.34 | 67500 |
| 2023-11-29 | -3.60 | $30.35 | 40900 |
| 2023-11-28 | -3.02 | $30.18 | 33247 |
| 2023-11-27 | -2.76 | $30.18 | 37530 |
| 2023-11-24 | -0.63 | $30.24 | 15700 |
| 2023-11-22 | -5.41 | $30.04 | 61200 |
| 2023-11-21 | -9.55 | $29.91 | 99100 |
| 2023-11-20 | -4.78 | $30.06 | 76705 |
| 2023-11-17 | -1.04 | $29.93 | 51000 |
| 2023-11-16 | -8.86 | $29.54 | 74836 |
| 2023-11-15 | -3.32 | $29.69 | 94500 |
| 2023-11-14 | -1.89 | $29.66 | 68623 |
| 2023-11-13 | -10.77 | $28.81 | 19839 |
| 2023-11-10 | -11.79 | $28.79 | 88407 |
| 2023-11-09 | -18.46 | $28.66 | 55200 |
| 2023-11-08 | -22.05 | $28.59 | 50705 |
| 2023-11-07 | -18.97 | $28.65 | 72033 |
| 2023-11-06 | -12.31 | $28.78 | 43700 |
| 2023-11-03 | -4.10 | $28.94 | 22700 |
| 2023-11-02 | -24.60 | $28.48 | 53426 |
| 2023-11-01 | -56.68 | $27.88 | 94500 |
| 2023-10-31 | -67.91 | $27.67 | 43436 |
| 2023-10-30 | -74.87 | $27.54 | 38223 |
| 2023-10-27 | -94.12 | $27.18 | 27416 |
| 2023-10-26 | -93.30 | $27.25 | 38800 |
| 2023-10-25 | -93.10 | $27.44 | 39230 |
| 2023-10-24 | -77.59 | $27.71 | 37236 |
| 2023-10-23 | -83.91 | $27.60 | 78705 |
| 2023-10-20 | -100.00 | $27.50 | 138100 |
| 2023-10-19 | -90.06 | $27.79 | 91130 |
| 2023-10-18 | -79.26 | $28.01 | 86929 |
| 2023-10-17 | -65.24 | $28.43 | 34100 |
| 2023-10-16 | -62.23 | $28.50 | 45400 |
| 2023-10-13 | -69.96 | $28.32 | 20203 |
| 2023-10-12 | -60.00 | $28.62 | 29600 |
| 2023-10-11 | -48.80 | $28.90 | 51713 |
| 2023-10-10 | -52.80 | $28.80 | 34635 |
| 2023-10-09 | -70.80 | $28.35 | 20723 |
| 2023-10-06 | -63.20 | $28.54 | 52617 |
| 2023-10-05 | -76.40 | $28.21 | 53400 |
| 2023-10-04 | -86.40 | $27.96 | 495400 |
| 2023-10-03 | -88.40 | $27.91 | 58734 |
| 2023-10-02 | -94.44 | $28.25 | 48244 |
| 2023-09-29 | -80.30 | $28.71 | 38229 |
| 2023-09-28 | -79.29 | $28.73 | 33300 |
| 2023-09-27 | -90.22 | $28.54 | 43800 |
| 2023-09-26 | -98.51 | $28.59 | 38900 |
| 2023-09-25 | -88.59 | $28.94 | 38300 |
| 2023-09-22 | -93.38 | $29.16 | 23525 |
| 2023-09-21 | -100.00 | $29.06 | 61700 |
| 2023-09-20 | -85.95 | $29.53 | 55200 |
| 2023-09-19 | -77.69 | $29.63 | 20107 |
| 2023-09-18 | -63.11 | $29.80 | 33400 |
| 2023-09-15 | -42.96 | $29.99 | 46400 |
| 2023-09-14 | -43.70 | $29.98 | 18438 |
| 2023-09-13 | -71.11 | $29.61 | 69500 |
| 2023-09-12 | -60.00 | $29.76 | 28011 |
| 2023-09-11 | -45.19 | $29.96 | 29800 |
| 2023-09-08 | -74.07 | $29.57 | 20249 |
| 2023-09-07 | -71.86 | $29.69 | 47800 |
| 2023-09-06 | -65.87 | $29.79 | 76135 |
| 2023-09-05 | -59.88 | $29.89 | 20528 |
| 2023-09-01 | -43.71 | $30.16 | 53000 |
| 2023-08-31 | -46.71 | $30.11 | 25400 |
| 2023-08-30 | -39.52 | $30.23 | 32200 |
| 2023-08-29 | -38.92 | $30.24 | 42408 |
| 2023-08-28 | -68.62 | $29.81 | 24600 |
| 2023-08-25 | -85.78 | $29.53 | 22200 |
| 2023-08-24 | -93.64 | $29.36 | 114500 |
| 2023-08-23 | -75.32 | $29.79 | 72647 |
| 2023-08-22 | -88.31 | $29.49 | 28000 |
| 2023-08-21 | -88.31 | $29.49 | 31500 |
| 2023-08-18 | -92.21 | $29.40 | 43500 |
| 2023-08-17 | -97.13 | $29.50 | 38000 |
| 2023-08-16 | -100.00 | $29.70 | 17900 |
| 2023-08-15 | -100.00 | $29.90 | 41200 |
| 2023-08-14 | -90.34 | $30.22 | 15000 |
| 2023-08-11 | -88.24 | $30.33 | 23722 |
| 2023-08-10 | -69.85 | $30.58 | 35002 |
| 2023-08-09 | -75.00 | $30.51 | 21600 |
| 2023-08-08 | -79.41 | $30.45 | 22200 |
| 2023-08-07 | -59.03 | $30.68 | 32742 |
| 2023-08-04 | -71.17 | $30.37 | 21644 |
| 2023-08-03 | -71.91 | $30.25 | 16513 |
| 2023-08-02 | -56.31 | $30.37 | 36100 |
| 2023-08-01 | -29.61 | $30.92 | 20648 |
| 2023-07-31 | -12.62 | $31.27 | 25005 |
| 2023-07-28 | -12.62 | $31.27 | 28100 |
| 2023-07-27 | -22.82 | $31.06 | 19107 |
| 2023-07-26 | -11.62 | $31.22 | 44911 |
| 2023-07-25 | -14.65 | $31.16 | 37000 |
| 2023-07-24 | -19.70 | $31.06 | 15844 |
| 2023-07-21 | -18.18 | $31.09 | 12018 |
| 2023-07-20 | -18.18 | $31.09 | 39828 |
| 2023-07-19 | -5.05 | $31.35 | 57646 |
| 2023-07-18 | -3.68 | $31.30 | 37900 |
| 2023-07-17 | -14.74 | $31.09 | 27639 |
| 2023-07-14 | -13.16 | $31.12 | 47838 |
| 2023-07-13 | -3.16 | $31.31 | 35900 |
| 2023-07-12 | -27.89 | $30.84 | 46145 |
| 2023-07-11 | -57.37 | $30.28 | 24432 |
| 2023-07-10 | -72.11 | $30.00 | 31000 |
| 2023-07-07 | -78.42 | $29.88 | 13447 |
| 2023-07-06 | -93.68 | $29.59 | 46825 |
| 2023-07-05 | -74.56 | $30.11 | 70525 |
| 2023-07-03 | -53.85 | $30.46 | 5646 |
| 2023-06-30 | -54.44 | $30.45 | 26849 |
| 2023-06-29 | -75.88 | $30.08 | 31200 |
| 2023-06-28 | -62.75 | $30.09 | 44739 |
| 2023-06-27 | -62.75 | $30.09 | 56300 |
| 2023-06-26 | -76.47 | $29.81 | 26945 |
| 2023-06-23 | -77.94 | $29.78 | 39000 |
| 2023-06-22 | -56.86 | $30.21 | 19700 |
| 2023-06-21 | -48.04 | $30.39 | 68300 |
| 2023-06-20 | -33.33 | $30.69 | 36600 |
| 2023-06-16 | -14.71 | $31.07 | 21300 |
| 2023-06-15 | -3.23 | $31.13 | 30900 |
| 2023-06-14 | -9.25 | $30.90 | 22447 |
| 2023-06-13 | -6.29 | $30.82 | 159436 |
| 2023-06-12 | -22.93 | $30.54 | 25400 |
| 2023-06-09 | -33.12 | $30.38 | 12334 |
| 2023-06-08 | -31.85 | $30.40 | 41533 |
| 2023-06-07 | -47.13 | $30.16 | 64148 |
| 2023-06-06 | -32.72 | $30.42 | 89300 |
| 2023-06-05 | -52.49 | $30.19 | 41378 |
| 2023-06-02 | -42.54 | $30.37 | 60800 |
| 2023-06-01 | -67.96 | $29.91 | 48948 |
| 2023-05-31 | -87.85 | $29.55 | 21100 |
| 2023-05-30 | -96.48 | $29.77 | 22236 |
| 2023-05-26 | -78.17 | $30.03 | 14636 |
| 2023-05-25 | -94.37 | $29.80 | 12009 |
| 2023-05-24 | -100.00 | $29.84 | 60600 |
| 2023-05-23 | -100.00 | $30.32 | 28300 |
| 2023-05-22 | -41.77 | $30.81 | 58000 |
| 2023-05-19 | -41.77 | $30.81 | 45700 |
| 2023-05-18 | -67.09 | $30.61 | 55433 |
| 2023-05-17 | -56.96 | $30.69 | 13000 |
| 2023-05-16 | -69.62 | $30.59 | 65734 |
| 2023-05-15 | -31.65 | $30.89 | 24132 |
| 2023-05-12 | -60.76 | $30.66 | 29521 |
| 2023-05-11 | -49.37 | $30.75 | 23316 |
| 2023-05-10 | -41.77 | $30.81 | 38125 |
| 2023-05-09 | -31.33 | $30.88 | 21840 |
| 2023-05-08 | -16.50 | $30.97 | 27000 |
| 2023-05-05 | -6.30 | $30.93 | 32334 |
| 2023-05-04 | -36.07 | $30.52 | 62100 |
| 2023-05-03 | -33.61 | $30.55 | 37600 |
| 2023-05-02 | -35.25 | $30.53 | 46100 |
| 2023-05-01 | -12.30 | $30.81 | 16200 |
| 2023-04-28 | -6.90 | $30.82 | 13540 |
| 2023-04-27 | -5.17 | $30.84 | 57400 |
| 2023-04-26 | -30.92 | $30.43 | 25805 |
| 2023-04-25 | -25.54 | $30.43 | 55641 |
| 2023-04-24 | -1.59 | $30.87 | 67000 |
| 2023-04-21 | -4.80 | $30.79 | 29800 |
| 2023-04-20 | -13.10 | $30.60 | 16800 |
| 2023-04-19 | -12.66 | $30.61 | 21420 |
| 2023-04-18 | -5.68 | $30.77 | 18408 |
| 2023-04-17 | -10.67 | $30.58 | 21131 |
| 2023-04-14 | -7.25 | $30.63 | 34726 |
| 2023-04-13 | -1.09 | $30.77 | 8242 |
| 2023-04-12 | -3.91 | $30.33 | 24030 |
| 2023-04-11 | -8.91 | $30.12 | 14527 |
| 2023-04-10 | -14.57 | $29.98 | 10900 |
| 2023-04-06 | -14.98 | $29.97 | 19200 |
| 2023-04-05 | -15.38 | $29.96 | 25300 |
| 2023-04-04 | -4.86 | $30.22 | 19100 |
| 2023-04-03 | 0.00 | $30.23 | 18500 |
| 2023-03-31 | 0.00 | $30.05 | 37500 |
| 2023-03-30 | -4.72 | $29.89 | 33800 |
| 2023-03-29 | -22.27 | $29.51 | 75100 |
| 2023-03-28 | -41.23 | $29.11 | 62741 |
| 2023-03-27 | -37.91 | $29.18 | 35100 |
| 2023-03-24 | -52.61 | $28.87 | 111946 |
| 2023-03-23 | -48.82 | $28.95 | 93600 |
| 2023-03-22 | -51.18 | $28.90 | 68915 |
| 2023-03-21 | -44.55 | $29.04 | 79700 |
| 2023-03-20 | -60.66 | $28.70 | 55644 |
| 2023-03-17 | -81.57 | $28.27 | 51447 |
| 2023-03-16 | -66.96 | $28.61 | 144800 |
| 2023-03-15 | -86.61 | $28.17 | 177649 |
| 2023-03-14 | -72.00 | $29.01 | 19800 |
| 2023-03-13 | -90.86 | $28.68 | 36900 |
| 2023-03-10 | -99.29 | $28.87 | 141715 |
| 2023-03-09 | -92.57 | $29.18 | 49200 |
| 2023-03-08 | -75.68 | $29.43 | 42909 |
| 2023-03-07 | -81.76 | $29.34 | 40600 |
| 2023-03-06 | -47.30 | $29.85 | 48331 |
| 2023-03-03 | -43.92 | $29.90 | 28724 |
| 2023-03-02 | -74.71 | $29.51 | 648800 |
| 2023-03-01 | -76.44 | $29.48 | 36100 |
| 2023-02-28 | -84.48 | $29.34 | 14641 |
| 2023-02-27 | -75.29 | $29.50 | 8131 |
| 2023-02-24 | -94.83 | $29.16 | 56332 |
| 2023-02-23 | -84.72 | $29.59 | 14600 |
| 2023-02-22 | -95.77 | $29.45 | 36500 |
| 2023-02-21 | -98.32 | $29.64 | 32747 |
| 2023-02-17 | -71.82 | $30.02 | 22300 |
| 2023-02-16 | -79.09 | $29.94 | 21217 |
| 2023-02-15 | -62.70 | $30.02 | 18000 |
| 2023-02-14 | -52.38 | $30.15 | 62600 |
| 2023-02-13 | -57.14 | $30.09 | 28200 |
| 2023-02-10 | -64.05 | $29.83 | 13411 |
| 2023-02-09 | -47.02 | $30.02 | 47600 |
| 2023-02-08 | -45.30 | $29.99 | 42741 |
| 2023-02-07 | -33.00 | $30.15 | 25923 |
| 2023-02-06 | -41.00 | $29.99 | 103348 |
| 2023-02-03 | -17.98 | $30.33 | 15603 |
| 2023-02-02 | -5.42 | $30.66 | 29810 |
| 2023-02-01 | -4.53 | $30.57 | 19400 |
| 2023-01-31 | -3.95 | $30.28 | 66112 |
| 2023-01-30 | -10.00 | $30.11 | 40200 |
| 2023-01-27 | -4.07 | $30.27 | 69700 |
| 2023-01-26 | -2.43 | $30.31 | 16100 |
| 2023-01-25 | -0.72 | $30.26 | 40409 |
| 2023-01-24 | -3.33 | $30.11 | 30000 |
| 2023-01-23 | -3.94 | $30.09 | 34138 |
| 2023-01-20 | -7.53 | $29.99 | 24237 |
| 2023-01-19 | -20.07 | $29.64 | 11700 |
| 2023-01-18 | -15.05 | $29.78 | 48038 |
| 2023-01-17 | -2.04 | $29.81 | 37000 |
| 2023-01-13 | 0.00 | $29.71 | 8704 |
| 2023-01-12 | -0.91 | $29.59 | 54141 |
| 2023-01-11 | -2.25 | $29.15 | 36900 |
| 2023-01-10 | -10.67 | $29.00 | 31823 |
| 2023-01-09 | -15.73 | $28.91 | 45205 |
| 2023-01-06 | -4.86 | $28.78 | 17249 |
| 2023-01-05 | -52.08 | $28.10 | 56300 |
| 2023-01-04 | -31.94 | $28.39 | 46800 |
| 2023-01-03 | -63.19 | $27.94 | 45300 |
| 2022-12-30 | -73.61 | $27.79 | 65208 |
| 2022-12-29 | -59.72 | $27.99 | 123300 |
| 2022-12-28 | -93.06 | $27.51 | 40005 |
| 2022-12-27 | -73.61 | $27.79 | 81541 |
| 2022-12-23 | -76.39 | $27.75 | 66749 |
| 2022-12-22 | -81.94 | $27.67 | 48303 |
| 2022-12-21 | -72.14 | $27.84 | 88300 |
| 2022-12-20 | -88.19 | $27.58 | 56200 |
| 2022-12-19 | -76.92 | $27.55 | 42825 |
| 2022-12-16 | -68.64 | $27.69 | 63832 |
| 2022-12-15 | -57.31 | $27.87 | 37300 |
| 2022-12-14 | -14.04 | $28.61 | 33000 |
| 2022-12-13 | -12.28 | $28.64 | 47100 |
| 2022-12-12 | -29.33 | $28.20 | 115722 |
| 2022-12-09 | -32.00 | $28.16 | 47800 |
| 2022-12-08 | -28.79 | $28.07 | 73116 |
| 2022-12-07 | -20.86 | $28.01 | 96525 |
| 2022-12-06 | -22.52 | $27.96 | 54838 |
| 2022-12-05 | -18.21 | $28.09 | 78900 |
| 2022-12-02 | -3.24 | $28.53 | 126530 |
| 2022-12-01 | -2.22 | $28.52 | 58700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.75
2026-07-22
Close Price
$45.40
Vol: 44977Average Directional Index - Detailed Analysis
Minimum
4.82
Average
20.85
Maximum
65.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.75 | $45.40 | 44977 |
| 2026-07-21 | 7.77 | $45.33 | 43800 |
| 2026-07-20 | 7.91 | $44.98 | 46500 |
| 2026-07-17 | 8.23 | $45.17 | 38600 |
| 2026-07-16 | 8.43 | $45.39 | 48530 |
| 2026-07-15 | 8.45 | $45.67 | 26509 |
| 2026-07-14 | 8.41 | $45.29 | 45244 |
| 2026-07-13 | 8.50 | $45.00 | 47300 |
| 2026-07-10 | 8.78 | $45.45 | 39035 |
| 2026-07-09 | 8.98 | $45.19 | 60100 |
| 2026-07-08 | 9.32 | $45.01 | 47200 |
| 2026-07-07 | 9.73 | $45.59 | 74344 |
| 2026-07-06 | 9.74 | $46.01 | 80400 |
| 2026-07-02 | 9.40 | $45.39 | 129936 |
| 2026-07-01 | 9.20 | $45.04 | 56800 |
| 2026-06-30 | 9.40 | $45.10 | 57528 |
| 2026-06-29 | 9.62 | $45.01 | 86900 |
| 2026-06-26 | 9.96 | $44.79 | 99600 |
| 2026-06-25 | 10.19 | $44.85 | 140442 |
| 2026-06-24 | 10.37 | $44.52 | 74847 |
| 2026-06-23 | 10.81 | $44.60 | 86900 |
| 2026-06-22 | 11.20 | $45.96 | 37100 |
| 2026-06-18 | 10.75 | $45.91 | 26000 |
| 2026-06-17 | 10.20 | $45.82 | 49300 |
| 2026-06-16 | 9.61 | $46.04 | 59997 |
| 2026-06-15 | 8.75 | $45.85 | 53000 |
| 2026-06-12 | 8.79 | $45.53 | 39331 |
| 2026-06-11 | 9.19 | $45.39 | 102400 |
| 2026-06-10 | 9.50 | $44.19 | 65532 |
| 2026-06-09 | 9.35 | $44.63 | 70000 |
| 2026-06-08 | 9.20 | $44.87 | 48700 |
| 2026-06-05 | 9.31 | $44.45 | 28032 |
| 2026-06-04 | 9.43 | $45.41 | 35900 |
| 2026-06-03 | 9.64 | $45.11 | 32548 |
| 2026-06-02 | 10.03 | $45.53 | 33527 |
| 2026-06-01 | 10.30 | $45.35 | 40700 |
| 2026-05-29 | 10.62 | $45.74 | 40900 |
| 2026-05-28 | 10.49 | $45.61 | 104247 |
| 2026-05-27 | 10.44 | $45.66 | 86300 |
| 2026-05-26 | 10.24 | $45.75 | 51900 |
| 2026-05-22 | 10.03 | $45.30 | 47203 |
| 2026-05-21 | 10.03 | $45.29 | 42900 |
| 2026-05-20 | 10.03 | $45.24 | 53706 |
| 2026-05-19 | 10.17 | $44.49 | 71100 |
| 2026-05-18 | 10.59 | $44.84 | 45406 |
| 2026-05-15 | 11.01 | $44.47 | 47641 |
| 2026-05-14 | 11.59 | $45.17 | 42300 |
| 2026-05-13 | 11.68 | $45.15 | 68012 |
| 2026-05-12 | 11.93 | $45.15 | 77718 |
| 2026-05-11 | 12.15 | $45.47 | 39303 |
| 2026-05-08 | 12.73 | $45.58 | 175700 |
| 2026-05-07 | 13.37 | $45.12 | 83025 |
| 2026-05-06 | 14.04 | $45.74 | 47831 |
| 2026-05-05 | 14.54 | $44.57 | 80600 |
| 2026-05-04 | 14.72 | $44.12 | 50131 |
| 2026-05-01 | 14.88 | $44.68 | 72200 |
| 2026-04-30 | 15.46 | $44.78 | 64300 |
| 2026-04-29 | 16.03 | $43.72 | 51300 |
| 2026-04-28 | 16.06 | $44.14 | 63300 |
| 2026-04-27 | 16.32 | $44.49 | 44600 |
| 2026-04-24 | 16.80 | $44.58 | 58900 |
| 2026-04-23 | 17.31 | $44.46 | 70200 |
| 2026-04-22 | 17.85 | $44.93 | 29113 |
| 2026-04-21 | 18.66 | $44.86 | 49817 |
| 2026-04-20 | 19.55 | $45.71 | 44800 |
| 2026-04-17 | 20.24 | $46.02 | 40500 |
| 2026-04-16 | 20.78 | $45.19 | 64516 |
| 2026-04-15 | 21.70 | $45.37 | 37824 |
| 2026-04-14 | 22.73 | $45.49 | 25400 |
| 2026-04-13 | 23.77 | $44.92 | 41621 |
| 2026-04-10 | 24.97 | $44.72 | 43300 |
| 2026-04-09 | 26.19 | $44.65 | 29100 |
| 2026-04-08 | 27.51 | $44.71 | 40937 |
| 2026-04-07 | 28.92 | $42.95 | 58100 |
| 2026-04-06 | 29.37 | $43.08 | 58707 |
| 2026-04-02 | 30.03 | $42.85 | 57000 |
| 2026-04-01 | 30.59 | $43.19 | 146500 |
| 2026-03-31 | 31.47 | $42.40 | 49200 |
| 2026-03-30 | 31.74 | $41.03 | 44029 |
| 2026-03-27 | 31.31 | $40.87 | 29229 |
| 2026-03-26 | 30.85 | $41.36 | 74838 |
| 2026-03-25 | 30.54 | $42.33 | 35700 |
| 2026-03-24 | 30.51 | $41.79 | 37540 |
| 2026-03-23 | 30.04 | $42.17 | 60519 |
| 2026-03-20 | 29.66 | $41.07 | 33138 |
| 2026-03-19 | 28.80 | $42.28 | 57620 |
| 2026-03-18 | 28.14 | $42.33 | 44912 |
| 2026-03-17 | 27.68 | $43.18 | 44906 |
| 2026-03-16 | 27.56 | $43.19 | 82300 |
| 2026-03-13 | 27.12 | $42.54 | 40429 |
| 2026-03-12 | 26.64 | $43.11 | 68215 |
| 2026-03-11 | 26.40 | $43.79 | 67800 |
| 2026-03-10 | 26.41 | $44.11 | 45902 |
| 2026-03-09 | 26.58 | $43.94 | 85100 |
| 2026-03-06 | 26.24 | $43.78 | 63100 |
| 2026-03-05 | 26.18 | $43.94 | 95700 |
| 2026-03-04 | 26.31 | $45.09 | 36100 |
| 2026-03-03 | 27.01 | $44.28 | 82800 |
| 2026-03-02 | 27.32 | $45.85 | 58606 |
| 2026-02-27 | 28.25 | $46.66 | 46443 |
| 2026-02-26 | 27.97 | $46.69 | 36116 |
| 2026-02-25 | 27.71 | $46.64 | 35521 |
| 2026-02-24 | 27.49 | $46.27 | 52600 |
| 2026-02-23 | 27.53 | $46.06 | 52140 |
| 2026-02-20 | 27.32 | $46.36 | 77446 |
| 2026-02-19 | 27.19 | $45.90 | 41900 |
| 2026-02-18 | 27.45 | $46.06 | 35300 |
| 2026-02-17 | 27.43 | $45.98 | 62304 |
| 2026-02-13 | 27.61 | $45.94 | 41000 |
| 2026-02-12 | 27.53 | $45.85 | 71314 |
| 2026-02-11 | 27.44 | $46.21 | 50300 |
| 2026-02-10 | 26.88 | $46.22 | 65232 |
| 2026-02-09 | 26.12 | $46.05 | 44609 |
| 2026-02-06 | 25.47 | $45.31 | 48000 |
| 2026-02-05 | 25.29 | $44.52 | 64100 |
| 2026-02-04 | 25.57 | $44.88 | 60300 |
| 2026-02-03 | 25.10 | $44.91 | 74800 |
| 2026-02-02 | 24.90 | $44.78 | 46600 |
| 2026-01-30 | 24.66 | $44.71 | 24000 |
| 2026-01-29 | 24.41 | $45.22 | 32609 |
| 2026-01-28 | 23.72 | $45.09 | 92450 |
| 2026-01-27 | 23.25 | $45.56 | 62500 |
| 2026-01-26 | 22.24 | $44.93 | 58828 |
| 2026-01-23 | 21.48 | $44.70 | 48300 |
| 2026-01-22 | 21.08 | $44.52 | 69748 |
| 2026-01-21 | 20.77 | $44.21 | 59100 |
| 2026-01-20 | 20.73 | $43.80 | 64300 |
| 2026-01-16 | 20.89 | $44.39 | 44100 |
| 2026-01-15 | 20.25 | $44.25 | 138300 |
| 2026-01-14 | 19.59 | $44.15 | 50718 |
| 2026-01-13 | 18.90 | $44.18 | 105409 |
| 2026-01-12 | 18.33 | $44.38 | 86047 |
| 2026-01-09 | 17.30 | $44.16 | 68700 |
| 2026-01-08 | 16.41 | $43.77 | 50828 |
| 2026-01-07 | 15.81 | $43.72 | 54700 |
| 2026-01-06 | 15.18 | $43.81 | 107724 |
| 2026-01-05 | 14.39 | $43.69 | 61500 |
| 2026-01-02 | 13.76 | $43.15 | 33623 |
| 2025-12-31 | 13.52 | $42.85 | 65640 |
| 2025-12-30 | 13.57 | $43.10 | 61127 |
| 2025-12-29 | 13.12 | $42.97 | 58900 |
| 2025-12-26 | 12.83 | $43.10 | 21000 |
| 2025-12-24 | 12.33 | $43.11 | 35600 |
| 2025-12-23 | 11.83 | $43.03 | 47504 |
| 2025-12-22 | 11.41 | $42.84 | 55900 |
| 2025-12-19 | 11.23 | $42.62 | 49506 |
| 2025-12-18 | 11.14 | $42.27 | 57143 |
| 2025-12-17 | 11.27 | $42.04 | 63500 |
| 2025-12-16 | 11.67 | $42.35 | 60000 |
| 2025-12-15 | 11.82 | $42.70 | 73418 |
| 2025-12-12 | 11.49 | $42.43 | 45300 |
| 2025-12-11 | 11.24 | $42.65 | 37700 |
| 2025-12-10 | 10.66 | $42.39 | 71000 |
| 2025-12-09 | 10.31 | $41.82 | 68300 |
| 2025-12-08 | 10.37 | $41.97 | 50114 |
| 2025-12-05 | 10.34 | $42.10 | 70027 |
| 2025-12-04 | 10.23 | $42.05 | 64922 |
| 2025-12-03 | 10.15 | $41.91 | 69000 |
| 2025-12-02 | 10.35 | $41.71 | 81527 |
| 2025-12-01 | 10.75 | $41.70 | 52625 |
| 2025-11-28 | 11.05 | $41.85 | 14044 |
| 2025-11-26 | 11.24 | $41.67 | 53717 |
| 2025-11-25 | 11.65 | $41.22 | 78800 |
| 2025-11-24 | 11.94 | $40.64 | 55538 |
| 2025-11-21 | 11.54 | $40.52 | 62012 |
| 2025-11-20 | 10.84 | $39.95 | 59700 |
| 2025-11-19 | 10.10 | $40.44 | 63929 |
| 2025-11-18 | 9.69 | $40.52 | 48800 |
| 2025-11-17 | 9.24 | $40.93 | 96428 |
| 2025-11-14 | 9.31 | $41.46 | 39200 |
| 2025-11-13 | 9.76 | $41.51 | 26700 |
| 2025-11-12 | 9.88 | $42.01 | 35700 |
| 2025-11-11 | 9.54 | $41.70 | 37145 |
| 2025-11-10 | 9.47 | $41.47 | 46334 |
| 2025-11-07 | 9.75 | $41.03 | 80400 |
| 2025-11-06 | 9.82 | $40.76 | 59100 |
| 2025-11-05 | 10.06 | $40.98 | 57927 |
| 2025-11-04 | 10.32 | $40.74 | 46200 |
| 2025-11-03 | 10.42 | $41.17 | 58500 |
| 2025-10-31 | 10.93 | $41.11 | 30947 |
| 2025-10-30 | 11.36 | $41.27 | 47701 |
| 2025-10-29 | 11.85 | $41.35 | 38700 |
| 2025-10-28 | 12.36 | $41.73 | 56517 |
| 2025-10-27 | 12.43 | $41.92 | 89000 |
| 2025-10-24 | 12.36 | $41.63 | 42800 |
| 2025-10-23 | 12.51 | $41.58 | 77447 |
| 2025-10-22 | 12.75 | $41.15 | 46828 |
| 2025-10-21 | 13.33 | $41.22 | 45700 |
| 2025-10-20 | 13.76 | $41.51 | 19911 |
| 2025-10-17 | 13.79 | $41.17 | 32200 |
| 2025-10-16 | 14.15 | $41.27 | 58900 |
| 2025-10-15 | 14.35 | $41.26 | 29200 |
| 2025-10-14 | 14.81 | $41.07 | 71100 |
| 2025-10-13 | 15.51 | $40.78 | 51000 |
| 2025-10-10 | 16.07 | $40.50 | 39000 |
| 2025-10-09 | 16.66 | $41.09 | 83500 |
| 2025-10-08 | 17.01 | $41.45 | 65832 |
| 2025-10-07 | 16.89 | $41.33 | 58200 |
| 2025-10-06 | 16.76 | $41.71 | 50941 |
| 2025-10-03 | 16.08 | $41.58 | 43831 |
| 2025-10-02 | 15.61 | $41.31 | 37500 |
| 2025-10-01 | 15.39 | $41.22 | 55508 |
| 2025-09-30 | 15.25 | $40.95 | 48646 |
| 2025-09-29 | 15.41 | $40.84 | 44200 |
| 2025-09-26 | 15.72 | $40.61 | 63240 |
| 2025-09-25 | 16.32 | $40.33 | 85800 |
| 2025-09-24 | 17.04 | $40.69 | 153035 |
| 2025-09-23 | 17.49 | $40.98 | 56200 |
| 2025-09-22 | 17.55 | $41.18 | 27400 |
| 2025-09-19 | 17.50 | $41.02 | 39122 |
| 2025-09-18 | 17.61 | $41.20 | 66009 |
| 2025-09-17 | 17.52 | $41.05 | 57643 |
| 2025-09-16 | 17.43 | $41.26 | 59400 |
| 2025-09-15 | 17.18 | $41.39 | 30722 |
| 2025-09-12 | 16.63 | $41.09 | 58300 |
| 2025-09-11 | 16.29 | $41.19 | 79029 |
| 2025-09-10 | 15.86 | $40.79 | 46437 |
| 2025-09-09 | 15.70 | $40.81 | 72349 |
| 2025-09-08 | 15.53 | $40.80 | 67420 |
| 2025-09-05 | 15.23 | $40.55 | 43210 |
| 2025-09-04 | 15.06 | $40.30 | 38500 |
| 2025-09-03 | 15.34 | $40.01 | 31700 |
| 2025-09-02 | 15.97 | $39.88 | 138242 |
| 2025-08-29 | 16.81 | $40.30 | 22937 |
| 2025-08-28 | 16.86 | $40.55 | 36235 |
| 2025-08-27 | 16.63 | $40.39 | 44200 |
| 2025-08-26 | 16.63 | $40.45 | 80200 |
| 2025-08-25 | 16.29 | $40.42 | 45549 |
| 2025-08-22 | 15.82 | $40.89 | 69600 |
| 2025-08-21 | 15.23 | $40.40 | 98223 |
| 2025-08-20 | 15.20 | $40.57 | 33000 |
| 2025-08-19 | 14.81 | $40.48 | 38715 |
| 2025-08-18 | 14.49 | $40.48 | 29500 |
| 2025-08-15 | 14.26 | $40.46 | 16848 |
| 2025-08-14 | 13.93 | $40.34 | 31400 |
| 2025-08-13 | 13.81 | $40.38 | 61606 |
| 2025-08-12 | 13.48 | $40.17 | 99000 |
| 2025-08-11 | 13.34 | $39.74 | 68800 |
| 2025-08-08 | 13.54 | $39.92 | 56700 |
| 2025-08-07 | 13.61 | $39.76 | 51822 |
| 2025-08-06 | 13.71 | $39.50 | 62203 |
| 2025-08-05 | 14.29 | $39.25 | 45024 |
| 2025-08-04 | 14.90 | $39.21 | 97309 |
| 2025-08-01 | 15.43 | $38.73 | 57400 |
| 2025-07-31 | 15.39 | $38.69 | 25839 |
| 2025-07-30 | 15.59 | $38.97 | 48000 |
| 2025-07-29 | 16.04 | $39.33 | 41944 |
| 2025-07-28 | 16.73 | $39.37 | 34816 |
| 2025-07-25 | 17.46 | $39.97 | 43213 |
| 2025-07-24 | 17.64 | $40.04 | 40500 |
| 2025-07-23 | 17.25 | $40.29 | 91000 |
| 2025-07-22 | 16.84 | $39.43 | 92929 |
| 2025-07-21 | 17.45 | $39.20 | 32200 |
| 2025-07-18 | 18.20 | $39.02 | 38435 |
| 2025-07-17 | 19.08 | $39.10 | 31600 |
| 2025-07-16 | 19.86 | $38.98 | 35000 |
| 2025-07-15 | 20.57 | $38.86 | 75211 |
| 2025-07-14 | 21.49 | $39.29 | 85500 |
| 2025-07-11 | 22.41 | $39.24 | 87845 |
| 2025-07-10 | 23.28 | $39.64 | 30300 |
| 2025-07-09 | 23.73 | $39.62 | 44718 |
| 2025-07-08 | 24.30 | $39.31 | 51500 |
| 2025-07-07 | 25.23 | $39.11 | 33700 |
| 2025-07-03 | 26.21 | $39.44 | 54049 |
| 2025-07-02 | 26.61 | $39.44 | 42100 |
| 2025-07-01 | 27.10 | $39.34 | 206600 |
| 2025-06-30 | 27.34 | $39.41 | 36600 |
| 2025-06-27 | 27.60 | $39.30 | 40704 |
| 2025-06-26 | 27.93 | $38.98 | 62325 |
| 2025-06-25 | 28.70 | $38.52 | 93529 |
| 2025-06-24 | 30.03 | $38.64 | 47925 |
| 2025-06-23 | 31.27 | $38.76 | 39500 |
| 2025-06-20 | 32.57 | $38.37 | 31600 |
| 2025-06-18 | 33.66 | $38.73 | 62900 |
| 2025-06-17 | 34.39 | $38.59 | 71200 |
| 2025-06-16 | 35.15 | $39.11 | 30900 |
| 2025-06-13 | 35.08 | $38.97 | 43800 |
| 2025-06-12 | 35.29 | $39.42 | 24009 |
| 2025-06-11 | 34.49 | $39.16 | 23900 |
| 2025-06-10 | 33.80 | $39.16 | 73416 |
| 2025-06-09 | 33.09 | $39.13 | 55000 |
| 2025-06-06 | 32.34 | $39.10 | 103000 |
| 2025-06-05 | 31.59 | $39.03 | 50043 |
| 2025-06-04 | 30.79 | $39.05 | 73800 |
| 2025-06-03 | 29.99 | $38.80 | 134226 |
| 2025-06-02 | 29.32 | $39.14 | 66400 |
| 2025-05-30 | 28.55 | $38.72 | 20445 |
| 2025-05-29 | 28.01 | $38.64 | 34300 |
| 2025-05-28 | 27.47 | $38.48 | 147500 |
| 2025-05-27 | 27.00 | $38.84 | 50626 |
| 2025-05-23 | 25.94 | $38.33 | 31300 |
| 2025-05-22 | 25.13 | $38.18 | 28035 |
| 2025-05-21 | 24.37 | $38.19 | 51200 |
| 2025-05-20 | 23.39 | $38.40 | 56230 |
| 2025-05-19 | 22.43 | $38.16 | 28107 |
| 2025-05-16 | 21.61 | $37.82 | 40700 |
| 2025-05-15 | 20.99 | $37.75 | 63748 |
| 2025-05-14 | 20.40 | $37.32 | 41541 |
| 2025-05-13 | 19.92 | $37.43 | 54604 |
| 2025-05-12 | 19.27 | $37.34 | 38600 |
| 2025-05-09 | 18.64 | $37.28 | 45400 |
| 2025-05-08 | 18.04 | $37.11 | 33942 |
| 2025-05-07 | 17.42 | $37.12 | 47600 |
| 2025-05-06 | 16.77 | $37.29 | 50900 |
| 2025-05-05 | 16.24 | $37.28 | 56936 |
| 2025-05-02 | 15.69 | $37.22 | 109239 |
| 2025-05-01 | 15.20 | $36.58 | 22834 |
| 2025-04-30 | 14.91 | $36.70 | 56227 |
| 2025-04-29 | 14.62 | $36.70 | 57327 |
| 2025-04-28 | 14.08 | $36.58 | 54624 |
| 2025-04-25 | 13.68 | $36.30 | 47100 |
| 2025-04-24 | 13.43 | $36.15 | 28341 |
| 2025-04-23 | 13.23 | $35.70 | 32515 |
| 2025-04-22 | 13.06 | $35.69 | 56601 |
| 2025-04-21 | 13.08 | $35.04 | 87122 |
| 2025-04-17 | 13.25 | $35.19 | 42100 |
| 2025-04-16 | 13.55 | $34.85 | 54917 |
| 2025-04-15 | 14.03 | $34.96 | 66500 |
| 2025-04-14 | 14.46 | $34.67 | 62138 |
| 2025-04-11 | 15.05 | $34.25 | 69900 |
| 2025-04-10 | 15.70 | $33.43 | 112900 |
| 2025-04-09 | 15.84 | $33.80 | 89710 |
| 2025-04-08 | 15.99 | $31.65 | 209700 |
| 2025-04-07 | 14.06 | $31.61 | 510503 |
| 2025-04-04 | 12.04 | $32.30 | 110033 |
| 2025-04-03 | 10.32 | $34.52 | 106100 |
| 2025-04-02 | 10.02 | $35.14 | 53700 |
| 2025-04-01 | 9.97 | $35.01 | 31415 |
| 2025-03-31 | 9.81 | $34.89 | 39300 |
| 2025-03-28 | 9.54 | $35.22 | 78746 |
| 2025-03-27 | 9.68 | $35.54 | 30400 |
| 2025-03-26 | 10.10 | $35.51 | 88200 |
| 2025-03-25 | 10.60 | $35.94 | 53005 |
| 2025-03-24 | 10.65 | $35.82 | 28400 |
| 2025-03-21 | 10.87 | $35.77 | 45030 |
| 2025-03-20 | 11.17 | $36.02 | 85800 |
| 2025-03-19 | 11.30 | $36.27 | 46511 |
| 2025-03-18 | 11.13 | $36.17 | 39800 |
| 2025-03-17 | 11.10 | $36.16 | 53900 |
| 2025-03-14 | 11.06 | $35.79 | 55800 |
| 2025-03-13 | 11.42 | $35.15 | 159929 |
| 2025-03-12 | 11.75 | $35.45 | 48842 |
| 2025-03-11 | 12.28 | $35.23 | 36837 |
| 2025-03-10 | 12.74 | $35.36 | 53200 |
| 2025-03-07 | 13.37 | $36.19 | 27248 |
| 2025-03-06 | 13.26 | $35.77 | 27111 |
| 2025-03-05 | 13.17 | $36.11 | 19619 |
| 2025-03-04 | 13.09 | $35.25 | 101600 |
| 2025-03-03 | 13.58 | $35.29 | 51600 |
| 2025-02-28 | 13.57 | $34.99 | 45506 |
| 2025-02-27 | 14.21 | $34.93 | 31437 |
| 2025-02-26 | 14.71 | $35.34 | 32100 |
| 2025-02-25 | 14.68 | $35.29 | 45600 |
| 2025-02-24 | 14.82 | $35.07 | 70428 |
| 2025-02-21 | 14.97 | $35.08 | 52400 |
| 2025-02-20 | 15.29 | $35.32 | 50319 |
| 2025-02-19 | 15.35 | $35.19 | 52336 |
| 2025-02-18 | 15.48 | $35.52 | 50400 |
| 2025-02-14 | 15.13 | $35.29 | 34602 |
| 2025-02-13 | 14.85 | $35.27 | 43024 |
| 2025-02-12 | 14.74 | $34.89 | 90100 |
| 2025-02-11 | 14.98 | $34.78 | 28737 |
| 2025-02-10 | 15.10 | $34.63 | 28804 |
| 2025-02-07 | 15.40 | $34.40 | 20343 |
| 2025-02-06 | 15.71 | $34.75 | 95922 |
| 2025-02-05 | 15.73 | $34.57 | 26300 |
| 2025-02-04 | 15.90 | $34.22 | 34300 |
| 2025-02-03 | 16.45 | $33.85 | 55900 |
| 2025-01-31 | 17.32 | $34.23 | 95515 |
| 2025-01-30 | 17.45 | $34.55 | 52700 |
| 2025-01-29 | 17.01 | $34.25 | 85121 |
| 2025-01-28 | 17.00 | $34.18 | 49115 |
| 2025-01-27 | 17.06 | $34.23 | 105518 |
| 2025-01-24 | 17.17 | $34.23 | 35800 |
| 2025-01-23 | 17.08 | $34.08 | 55107 |
| 2025-01-22 | 17.26 | $33.82 | 79212 |
| 2025-01-21 | 17.44 | $33.88 | 89400 |
| 2025-01-17 | 17.94 | $33.15 | 64500 |
| 2025-01-16 | 18.63 | $33.08 | 90636 |
| 2025-01-15 | 19.15 | $32.88 | 133600 |
| 2025-01-14 | 19.61 | $32.52 | 182600 |
| 2025-01-13 | 19.26 | $32.40 | 134243 |
| 2025-01-10 | 18.59 | $32.48 | 61801 |
| 2025-01-08 | 18.10 | $32.95 | 45700 |
| 2025-01-07 | 17.98 | $33.05 | 71301 |
| 2025-01-06 | 18.14 | $33.17 | 44600 |
| 2025-01-03 | 18.42 | $32.91 | 47916 |
| 2025-01-02 | 17.95 | $32.77 | 118708 |
| 2024-12-31 | 17.45 | $32.85 | 83200 |
| 2024-12-30 | 17.02 | $32.87 | 237900 |
| 2024-12-27 | 16.54 | $33.11 | 86900 |
| 2024-12-26 | 16.33 | $33.13 | 74833 |
| 2024-12-24 | 16.15 | $33.03 | 69000 |
| 2024-12-23 | 15.54 | $32.85 | 353249 |
| 2024-12-20 | 14.82 | $32.76 | 116238 |
| 2024-12-19 | 14.01 | $32.75 | 126000 |
| 2024-12-18 | 13.43 | $32.76 | 106700 |
| 2024-12-17 | 12.86 | $33.62 | 48849 |
| 2024-12-16 | 13.16 | $33.95 | 44200 |
| 2024-12-13 | 13.78 | $33.99 | 14827 |
| 2024-12-12 | 14.39 | $34.06 | 49344 |
| 2024-12-11 | 14.86 | $34.43 | 61013 |
| 2024-12-10 | 14.94 | $34.19 | 56912 |
| 2024-12-09 | 15.02 | $34.50 | 44835 |
| 2024-12-06 | 14.64 | $34.56 | 47837 |
| 2024-12-05 | 14.31 | $34.54 | 94000 |
| 2024-12-04 | 13.98 | $34.34 | 74800 |
| 2024-12-03 | 13.85 | $34.31 | 66828 |
| 2024-12-02 | 13.73 | $34.10 | 36912 |
| 2024-11-29 | 13.86 | $34.01 | 32220 |
| 2024-11-27 | 14.00 | $33.67 | 59400 |
| 2024-11-26 | 14.36 | $33.41 | 217700 |
| 2024-11-25 | 14.48 | $33.58 | 204600 |
| 2024-11-22 | 14.84 | $33.45 | 119100 |
| 2024-11-21 | 14.86 | $33.29 | 65225 |
| 2024-11-20 | 14.47 | $33.21 | 97900 |
| 2024-11-19 | 14.06 | $33.33 | 60006 |
| 2024-11-18 | 13.69 | $33.35 | 103700 |
| 2024-11-15 | 13.42 | $33.13 | 65023 |
| 2024-11-14 | 13.11 | $33.33 | 73144 |
| 2024-11-13 | 12.95 | $33.30 | 97400 |
| 2024-11-12 | 12.54 | $33.41 | 49500 |
| 2024-11-11 | 12.29 | $34.02 | 52600 |
| 2024-11-08 | 12.71 | $34.24 | 64400 |
| 2024-11-07 | 13.15 | $34.34 | 47300 |
| 2024-11-06 | 13.69 | $33.75 | 41000 |
| 2024-11-05 | 13.26 | $34.26 | 32840 |
| 2024-11-04 | 13.27 | $33.89 | 68900 |
| 2024-11-01 | 13.17 | $33.93 | 48232 |
| 2024-10-31 | 12.89 | $33.86 | 41730 |
| 2024-10-30 | 12.23 | $34.13 | 34700 |
| 2024-10-29 | 12.06 | $34.20 | 34915 |
| 2024-10-28 | 12.07 | $34.41 | 38000 |
| 2024-10-25 | 11.88 | $34.14 | 29021 |
| 2024-10-24 | 11.55 | $34.22 | 89900 |
| 2024-10-23 | 11.27 | $34.35 | 52317 |
| 2024-10-22 | 10.97 | $34.44 | 72700 |
| 2024-10-21 | 11.16 | $34.63 | 46100 |
| 2024-10-18 | 11.55 | $35.01 | 51616 |
| 2024-10-17 | 11.86 | $34.83 | 88000 |
| 2024-10-16 | 12.37 | $34.80 | 51611 |
| 2024-10-15 | 12.87 | $34.76 | 67717 |
| 2024-10-14 | 13.41 | $35.27 | 15446 |
| 2024-10-11 | 13.81 | $35.10 | 41519 |
| 2024-10-10 | 14.23 | $34.85 | 67515 |
| 2024-10-09 | 14.83 | $34.98 | 66600 |
| 2024-10-08 | 15.55 | $34.90 | 32026 |
| 2024-10-07 | 16.31 | $34.85 | 34500 |
| 2024-10-04 | 17.11 | $35.27 | 42400 |
| 2024-10-03 | 17.67 | $35.04 | 54000 |
| 2024-10-02 | 18.25 | $35.26 | 188400 |
| 2024-10-01 | 18.50 | $35.39 | 63200 |
| 2024-09-30 | 18.70 | $35.74 | 35600 |
| 2024-09-27 | 18.53 | $35.81 | 49200 |
| 2024-09-26 | 18.07 | $36.08 | 39800 |
| 2024-09-25 | 17.38 | $35.40 | 70334 |
| 2024-09-24 | 17.06 | $35.54 | 55633 |
| 2024-09-23 | 16.83 | $35.38 | 38900 |
| 2024-09-20 | 16.71 | $35.13 | 44940 |
| 2024-09-19 | 16.59 | $35.51 | 209000 |
| 2024-09-18 | 16.14 | $34.89 | 88000 |
| 2024-09-17 | 16.12 | $34.98 | 89941 |
| 2024-09-16 | 16.50 | $35.16 | 27018 |
| 2024-09-13 | 16.69 | $34.90 | 28000 |
| 2024-09-12 | 17.08 | $34.89 | 22800 |
| 2024-09-11 | 17.78 | $34.49 | 47612 |
| 2024-09-10 | 18.60 | $34.41 | 42600 |
| 2024-09-09 | 19.38 | $34.41 | 46131 |
| 2024-09-06 | 20.25 | $34.14 | 40410 |
| 2024-09-05 | 21.16 | $34.70 | 88300 |
| 2024-09-04 | 21.30 | $34.74 | 42000 |
| 2024-09-03 | 21.45 | $34.73 | 30600 |
| 2024-08-30 | 21.53 | $35.32 | 59131 |
| 2024-08-29 | 21.00 | $35.23 | 38700 |
| 2024-08-28 | 20.49 | $35.19 | 34600 |
| 2024-08-27 | 20.07 | $35.26 | 17000 |
| 2024-08-26 | 19.34 | $35.07 | 38700 |
| 2024-08-23 | 18.63 | $35.25 | 20100 |
| 2024-08-22 | 17.89 | $34.72 | 37003 |
| 2024-08-21 | 17.30 | $34.79 | 37538 |
| 2024-08-20 | 16.79 | $34.55 | 90820 |
| 2024-08-19 | 16.44 | $34.60 | 50100 |
| 2024-08-16 | 16.06 | $34.19 | 51600 |
| 2024-08-15 | 15.90 | $34.07 | 73320 |
| 2024-08-14 | 15.92 | $33.65 | 38500 |
| 2024-08-13 | 16.26 | $33.50 | 44900 |
| 2024-08-12 | 16.68 | $33.11 | 64227 |
| 2024-08-09 | 17.51 | $32.98 | 67400 |
| 2024-08-08 | 18.37 | $32.80 | 62012 |
| 2024-08-07 | 19.04 | $32.17 | 30900 |
| 2024-08-06 | 19.63 | $32.16 | 202500 |
| 2024-08-05 | 20.25 | $31.94 | 107400 |
| 2024-08-02 | 20.32 | $32.64 | 60016 |
| 2024-08-01 | 21.09 | $33.27 | 53500 |
| 2024-07-31 | 21.91 | $34.09 | 36220 |
| 2024-07-30 | 21.65 | $33.69 | 38100 |
| 2024-07-29 | 21.83 | $33.54 | 49700 |
| 2024-07-26 | 22.01 | $33.65 | 40200 |
| 2024-07-25 | 22.34 | $33.24 | 35700 |
| 2024-07-24 | 22.89 | $33.40 | 23500 |
| 2024-07-23 | 23.17 | $33.82 | 104600 |
| 2024-07-22 | 22.94 | $33.97 | 38200 |
| 2024-07-19 | 22.62 | $33.60 | 14338 |
| 2024-07-18 | 22.50 | $33.80 | 47932 |
| 2024-07-17 | 22.22 | $34.17 | 58500 |
| 2024-07-16 | 21.44 | $34.35 | 53400 |
| 2024-07-15 | 20.61 | $34.08 | 44100 |
| 2024-07-12 | 19.79 | $34.34 | 30100 |
| 2024-07-11 | 18.66 | $34.04 | 34820 |
| 2024-07-10 | 17.67 | $33.88 | 66600 |
| 2024-07-09 | 16.77 | $33.43 | 29800 |
| 2024-07-08 | 16.09 | $33.53 | 30643 |
| 2024-07-05 | 15.24 | $33.62 | 44300 |
| 2024-07-03 | 14.34 | $33.39 | 26300 |
| 2024-07-02 | 13.54 | $33.04 | 76000 |
| 2024-07-01 | 12.84 | $33.00 | 69021 |
| 2024-06-28 | 11.94 | $32.94 | 33737 |
| 2024-06-27 | 11.90 | $33.00 | 54700 |
| 2024-06-26 | 11.98 | $32.91 | 95600 |
| 2024-06-25 | 11.89 | $33.16 | 67110 |
| 2024-06-24 | 11.97 | $33.21 | 33035 |
| 2024-06-21 | 12.16 | $32.85 | 33832 |
| 2024-06-20 | 11.90 | $33.06 | 136220 |
| 2024-06-18 | 11.83 | $33.02 | 40100 |
| 2024-06-17 | 11.55 | $33.33 | 38500 |
| 2024-06-14 | 11.61 | $33.21 | 52304 |
| 2024-06-13 | 11.67 | $33.56 | 35716 |
| 2024-06-12 | 12.27 | $34.03 | 37700 |
| 2024-06-11 | 12.21 | $33.62 | 29100 |
| 2024-06-10 | 12.60 | $33.97 | 27938 |
| 2024-06-07 | 13.05 | $33.94 | 9200 |
| 2024-06-06 | 13.37 | $34.40 | 40900 |
| 2024-06-05 | 13.21 | $34.20 | 61818 |
| 2024-06-04 | 13.19 | $34.13 | 65400 |
| 2024-06-03 | 13.37 | $34.21 | 36221 |
| 2024-05-31 | 13.45 | $34.02 | 25943 |
| 2024-05-30 | 13.87 | $33.72 | 53010 |
| 2024-05-29 | 14.55 | $33.36 | 31100 |
| 2024-05-28 | 14.92 | $33.96 | 22900 |
| 2024-05-24 | 15.31 | $34.01 | 72300 |
| 2024-05-23 | 15.80 | $33.68 | 20500 |
| 2024-05-22 | 16.32 | $33.84 | 43128 |
| 2024-05-21 | 16.64 | $34.14 | 36338 |
| 2024-05-20 | 16.34 | $34.19 | 16200 |
| 2024-05-17 | 15.83 | $34.19 | 34400 |
| 2024-05-16 | 15.39 | $34.10 | 22114 |
| 2024-05-15 | 14.77 | $34.22 | 14600 |
| 2024-05-14 | 14.12 | $33.95 | 42400 |
| 2024-05-13 | 13.81 | $33.68 | 49600 |
| 2024-05-10 | 13.64 | $33.68 | 25800 |
| 2024-05-09 | 13.50 | $33.67 | 20200 |
| 2024-05-08 | 13.48 | $33.39 | 28500 |
| 2024-05-07 | 13.78 | $33.43 | 51740 |
| 2024-05-06 | 14.01 | $33.37 | 32400 |
| 2024-05-03 | 14.43 | $33.12 | 21600 |
| 2024-05-02 | 15.19 | $32.78 | 31908 |
| 2024-05-01 | 15.55 | $32.35 | 53416 |
| 2024-04-30 | 15.83 | $32.45 | 68300 |
| 2024-04-29 | 16.33 | $32.86 | 53600 |
| 2024-04-26 | 17.03 | $32.69 | 39100 |
| 2024-04-25 | 17.86 | $32.42 | 16622 |
| 2024-04-24 | 18.27 | $32.59 | 18400 |
| 2024-04-23 | 19.21 | $32.76 | 26641 |
| 2024-04-22 | 19.94 | $32.37 | 43004 |
| 2024-04-19 | 20.84 | $32.05 | 31101 |
| 2024-04-18 | 21.26 | $32.10 | 32113 |
| 2024-04-17 | 21.79 | $32.15 | 103329 |
| 2024-04-16 | 22.28 | $32.08 | 47819 |
| 2024-04-15 | 22.80 | $32.44 | 49500 |
| 2024-04-12 | 23.83 | $32.50 | 39600 |
| 2024-04-11 | 24.67 | $33.05 | 18300 |
| 2024-04-10 | 25.89 | $32.97 | 47835 |
| 2024-04-09 | 27.00 | $33.49 | 23800 |
| 2024-04-08 | 27.34 | $33.49 | 70400 |
| 2024-04-05 | 27.40 | $33.32 | 51500 |
| 2024-04-04 | 27.69 | $33.17 | 47904 |
| 2024-04-03 | 27.96 | $33.43 | 74600 |
| 2024-04-02 | 28.50 | $33.23 | 76500 |
| 2024-04-01 | 29.35 | $33.58 | 45632 |
| 2024-03-28 | 29.54 | $33.67 | 46311 |
| 2024-03-27 | 29.36 | $33.79 | 57700 |
| 2024-03-26 | 29.17 | $33.55 | 79710 |
| 2024-03-25 | 29.13 | $33.46 | 52700 |
| 2024-03-22 | 29.19 | $33.56 | 93209 |
| 2024-03-21 | 29.14 | $33.65 | 37820 |
| 2024-03-20 | 28.80 | $33.70 | 39500 |
| 2024-03-19 | 28.46 | $33.34 | 46728 |
| 2024-03-18 | 28.44 | $33.35 | 32900 |
| 2024-03-15 | 28.22 | $33.32 | 92000 |
| 2024-03-14 | 28.39 | $33.32 | 327328 |
| 2024-03-13 | 28.45 | $33.57 | 74800 |
| 2024-03-12 | 27.94 | $33.60 | 44200 |
| 2024-03-11 | 27.41 | $33.29 | 53124 |
| 2024-03-08 | 27.14 | $33.44 | 56110 |
| 2024-03-07 | 26.42 | $33.58 | 88100 |
| 2024-03-06 | 25.74 | $33.22 | 68300 |
| 2024-03-05 | 25.38 | $32.80 | 61300 |
| 2024-03-04 | 25.39 | $32.90 | 39104 |
| 2024-03-01 | 25.16 | $32.99 | 33530 |
| 2024-02-29 | 24.92 | $32.69 | 58544 |
| 2024-02-28 | 24.91 | $32.51 | 36403 |
| 2024-02-27 | 25.07 | $32.69 | 24700 |
| 2024-02-26 | 24.93 | $32.68 | 55300 |
| 2024-02-23 | 24.82 | $32.66 | 53316 |
| 2024-02-22 | 24.58 | $32.62 | 33332 |
| 2024-02-21 | 24.45 | $32.38 | 37300 |
| 2024-02-20 | 24.65 | $32.19 | 48800 |
| 2024-02-16 | 24.76 | $32.13 | 23200 |
| 2024-02-15 | 24.93 | $32.06 | 80526 |
| 2024-02-14 | 25.29 | $31.67 | 46500 |
| 2024-02-13 | 26.16 | $31.30 | 30400 |
| 2024-02-12 | 27.36 | $31.86 | 47800 |
| 2024-02-09 | 27.58 | $31.87 | 75700 |
| 2024-02-08 | 27.96 | $31.70 | 39222 |
| 2024-02-07 | 28.54 | $31.71 | 95900 |
| 2024-02-06 | 29.03 | $31.77 | 25600 |
| 2024-02-05 | 29.59 | $31.53 | 94200 |
| 2024-02-02 | 30.26 | $31.80 | 23015 |
| 2024-02-01 | 30.51 | $32.05 | 31702 |
| 2024-01-31 | 30.72 | $31.76 | 15400 |
| 2024-01-30 | 30.87 | $31.89 | 54600 |
| 2024-01-29 | 31.35 | $31.93 | 63400 |
| 2024-01-26 | 31.85 | $31.81 | 60424 |
| 2024-01-25 | 32.16 | $31.65 | 41916 |
| 2024-01-24 | 32.69 | $31.56 | 37500 |
| 2024-01-23 | 33.23 | $31.34 | 25747 |
| 2024-01-22 | 34.22 | $31.42 | 30600 |
| 2024-01-19 | 35.05 | $31.26 | 25842 |
| 2024-01-18 | 36.14 | $31.18 | 46120 |
| 2024-01-17 | 37.28 | $30.91 | 31525 |
| 2024-01-16 | 38.97 | $31.21 | 32800 |
| 2024-01-12 | 40.14 | $31.79 | 25100 |
| 2024-01-11 | 40.28 | $31.66 | 37620 |
| 2024-01-10 | 40.59 | $31.71 | 39708 |
| 2024-01-09 | 40.54 | $31.55 | 74221 |
| 2024-01-08 | 40.66 | $31.74 | 35649 |
| 2024-01-05 | 40.79 | $31.39 | 27604 |
| 2024-01-04 | 41.07 | $31.37 | 43842 |
| 2024-01-03 | 41.49 | $31.30 | 32710 |
| 2024-01-02 | 42.01 | $31.65 | 54400 |
| 2023-12-29 | 41.72 | $32.03 | 36900 |
| 2023-12-28 | 40.40 | $32.02 | 89047 |
| 2023-12-27 | 39.24 | $32.10 | 73700 |
| 2023-12-26 | 38.08 | $31.86 | 66521 |
| 2023-12-22 | 36.91 | $31.73 | 111500 |
| 2023-12-21 | 35.78 | $31.66 | 91121 |
| 2023-12-20 | 34.73 | $31.17 | 54723 |
| 2023-12-19 | 33.63 | $31.48 | 194700 |
| 2023-12-18 | 32.69 | $31.37 | 178900 |
| 2023-12-15 | 31.73 | $31.25 | 87700 |
| 2023-12-14 | 30.72 | $31.60 | 61100 |
| 2023-12-13 | 29.32 | $31.17 | 37909 |
| 2023-12-12 | 28.10 | $30.70 | 38000 |
| 2023-12-11 | 27.25 | $30.72 | 35920 |
| 2023-12-08 | 26.44 | $30.62 | 45103 |
| 2023-12-07 | 25.63 | $30.61 | 14600 |
| 2023-12-06 | 24.84 | $30.47 | 51911 |
| 2023-12-05 | 23.91 | $30.31 | 38146 |
| 2023-12-04 | 23.18 | $30.44 | 63132 |
| 2023-12-01 | 22.33 | $30.66 | 40100 |
| 2023-11-30 | 21.44 | $30.34 | 67500 |
| 2023-11-29 | 20.81 | $30.35 | 40900 |
| 2023-11-28 | 20.00 | $30.18 | 33247 |
| 2023-11-27 | 19.33 | $30.18 | 37530 |
| 2023-11-24 | 18.65 | $30.24 | 15700 |
| 2023-11-22 | 17.94 | $30.04 | 61200 |
| 2023-11-21 | 17.40 | $29.91 | 99100 |
| 2023-11-20 | 16.79 | $30.06 | 76705 |
| 2023-11-17 | 16.15 | $29.93 | 51000 |
| 2023-11-16 | 15.69 | $29.54 | 74836 |
| 2023-11-15 | 15.50 | $29.69 | 94500 |
| 2023-11-14 | 15.15 | $29.66 | 68623 |
| 2023-11-13 | 14.85 | $28.81 | 19839 |
| 2023-11-10 | 15.43 | $28.79 | 88407 |
| 2023-11-09 | 16.13 | $28.66 | 55200 |
| 2023-11-08 | 16.56 | $28.59 | 50705 |
| 2023-11-07 | 17.26 | $28.65 | 72033 |
| 2023-11-06 | 18.12 | $28.78 | 43700 |
| 2023-11-03 | 18.80 | $28.94 | 22700 |
| 2023-11-02 | 19.32 | $28.48 | 53426 |
| 2023-11-01 | 20.22 | $27.88 | 94500 |
| 2023-10-31 | 20.39 | $27.67 | 43436 |
| 2023-10-30 | 20.08 | $27.54 | 38223 |
| 2023-10-27 | 19.45 | $27.18 | 27416 |
| 2023-10-26 | 18.52 | $27.25 | 38800 |
| 2023-10-25 | 17.59 | $27.44 | 39230 |
| 2023-10-24 | 16.79 | $27.71 | 37236 |
| 2023-10-23 | 16.15 | $27.60 | 78705 |
| 2023-10-20 | 15.42 | $27.50 | 138100 |
| 2023-10-19 | 14.82 | $27.79 | 91130 |
| 2023-10-18 | 14.32 | $28.01 | 86929 |
| 2023-10-17 | 14.12 | $28.43 | 34100 |
| 2023-10-16 | 14.28 | $28.50 | 45400 |
| 2023-10-13 | 14.34 | $28.32 | 20203 |
| 2023-10-12 | 14.39 | $28.62 | 29600 |
| 2023-10-11 | 14.76 | $28.90 | 51713 |
| 2023-10-10 | 15.31 | $28.80 | 34635 |
| 2023-10-09 | 15.72 | $28.35 | 20723 |
| 2023-10-06 | 15.65 | $28.54 | 52617 |
| 2023-10-05 | 15.58 | $28.21 | 53400 |
| 2023-10-04 | 15.00 | $27.96 | 495400 |
| 2023-10-03 | 13.97 | $27.91 | 58734 |
| 2023-10-02 | 12.90 | $28.25 | 48244 |
| 2023-09-29 | 12.21 | $28.71 | 38229 |
| 2023-09-28 | 12.04 | $28.73 | 33300 |
| 2023-09-27 | 11.35 | $28.54 | 43800 |
| 2023-09-26 | 10.41 | $28.59 | 38900 |
| 2023-09-25 | 9.67 | $28.94 | 38300 |
| 2023-09-22 | 9.08 | $29.16 | 23525 |
| 2023-09-21 | 8.88 | $29.06 | 61700 |
| 2023-09-20 | 8.68 | $29.53 | 55200 |
| 2023-09-19 | 9.10 | $29.63 | 20107 |
| 2023-09-18 | 9.13 | $29.80 | 33400 |
| 2023-09-15 | 9.38 | $29.99 | 46400 |
| 2023-09-14 | 9.80 | $29.98 | 18438 |
| 2023-09-13 | 10.28 | $29.61 | 69500 |
| 2023-09-12 | 10.43 | $29.76 | 28011 |
| 2023-09-11 | 10.76 | $29.96 | 29800 |
| 2023-09-08 | 11.24 | $29.57 | 20249 |
| 2023-09-07 | 11.31 | $29.69 | 47800 |
| 2023-09-06 | 11.38 | $29.79 | 76135 |
| 2023-09-05 | 11.63 | $29.89 | 20528 |
| 2023-09-01 | 12.05 | $30.16 | 53000 |
| 2023-08-31 | 12.53 | $30.11 | 25400 |
| 2023-08-30 | 12.99 | $30.23 | 32200 |
| 2023-08-29 | 13.27 | $30.24 | 42408 |
| 2023-08-28 | 13.93 | $29.81 | 24600 |
| 2023-08-25 | 14.07 | $29.53 | 22200 |
| 2023-08-24 | 13.88 | $29.36 | 114500 |
| 2023-08-23 | 13.69 | $29.79 | 72647 |
| 2023-08-22 | 13.74 | $29.49 | 28000 |
| 2023-08-21 | 13.23 | $29.49 | 31500 |
| 2023-08-18 | 12.69 | $29.40 | 43500 |
| 2023-08-17 | 11.97 | $29.50 | 38000 |
| 2023-08-16 | 11.43 | $29.70 | 17900 |
| 2023-08-15 | 11.15 | $29.90 | 41200 |
| 2023-08-14 | 11.09 | $30.22 | 15000 |
| 2023-08-11 | 11.24 | $30.33 | 23722 |
| 2023-08-10 | 11.71 | $30.58 | 35002 |
| 2023-08-09 | 12.17 | $30.51 | 21600 |
| 2023-08-08 | 12.52 | $30.45 | 22200 |
| 2023-08-07 | 12.80 | $30.68 | 32742 |
| 2023-08-04 | 13.46 | $30.37 | 21644 |
| 2023-08-03 | 14.16 | $30.25 | 16513 |
| 2023-08-02 | 14.47 | $30.37 | 36100 |
| 2023-08-01 | 15.05 | $30.92 | 20648 |
| 2023-07-31 | 15.32 | $31.27 | 25005 |
| 2023-07-28 | 14.84 | $31.27 | 28100 |
| 2023-07-27 | 14.34 | $31.06 | 19107 |
| 2023-07-26 | 13.81 | $31.22 | 44911 |
| 2023-07-25 | 13.57 | $31.16 | 37000 |
| 2023-07-24 | 13.33 | $31.06 | 15844 |
| 2023-07-21 | 13.10 | $31.09 | 12018 |
| 2023-07-20 | 12.81 | $31.09 | 39828 |
| 2023-07-19 | 12.48 | $31.35 | 57646 |
| 2023-07-18 | 11.90 | $31.30 | 37900 |
| 2023-07-17 | 11.36 | $31.09 | 27639 |
| 2023-07-14 | 11.00 | $31.12 | 47838 |
| 2023-07-13 | 10.57 | $31.31 | 35900 |
| 2023-07-12 | 10.05 | $30.84 | 46145 |
| 2023-07-11 | 9.92 | $30.28 | 24432 |
| 2023-07-10 | 10.41 | $30.00 | 31000 |
| 2023-07-07 | 10.67 | $29.88 | 13447 |
| 2023-07-06 | 10.94 | $29.59 | 46825 |
| 2023-07-05 | 10.80 | $30.11 | 70525 |
| 2023-07-03 | 11.31 | $30.46 | 5646 |
| 2023-06-30 | 11.50 | $30.45 | 26849 |
| 2023-06-29 | 11.69 | $30.08 | 31200 |
| 2023-06-28 | 12.09 | $30.09 | 44739 |
| 2023-06-27 | 12.57 | $30.09 | 56300 |
| 2023-06-26 | 12.98 | $29.81 | 26945 |
| 2023-06-23 | 13.12 | $29.78 | 39000 |
| 2023-06-22 | 13.23 | $30.21 | 19700 |
| 2023-06-21 | 13.91 | $30.39 | 68300 |
| 2023-06-20 | 14.52 | $30.69 | 36600 |
| 2023-06-16 | 14.66 | $31.07 | 21300 |
| 2023-06-15 | 14.10 | $31.13 | 30900 |
| 2023-06-14 | 13.70 | $30.90 | 22447 |
| 2023-06-13 | 13.42 | $30.82 | 159436 |
| 2023-06-12 | 13.29 | $30.54 | 25400 |
| 2023-06-09 | 13.56 | $30.38 | 12334 |
| 2023-06-08 | 14.06 | $30.40 | 41533 |
| 2023-06-07 | 14.58 | $30.16 | 64148 |
| 2023-06-06 | 15.13 | $30.42 | 89300 |
| 2023-06-05 | 15.56 | $30.19 | 41378 |
| 2023-06-02 | 16.30 | $30.37 | 60800 |
| 2023-06-01 | 17.10 | $29.91 | 48948 |
| 2023-05-31 | 17.53 | $29.55 | 21100 |
| 2023-05-30 | 17.32 | $29.77 | 22236 |
| 2023-05-26 | 17.58 | $30.03 | 14636 |
| 2023-05-25 | 18.06 | $29.80 | 12009 |
| 2023-05-24 | 18.26 | $29.84 | 60600 |
| 2023-05-23 | 18.63 | $30.32 | 28300 |
| 2023-05-22 | 19.54 | $30.81 | 58000 |
| 2023-05-19 | 19.77 | $30.81 | 45700 |
| 2023-05-18 | 20.13 | $30.61 | 55433 |
| 2023-05-17 | 20.76 | $30.69 | 13000 |
| 2023-05-16 | 21.41 | $30.59 | 65734 |
| 2023-05-15 | 21.94 | $30.89 | 24132 |
| 2023-05-12 | 22.29 | $30.66 | 29521 |
| 2023-05-11 | 22.72 | $30.75 | 23316 |
| 2023-05-10 | 23.30 | $30.81 | 38125 |
| 2023-05-09 | 23.76 | $30.88 | 21840 |
| 2023-05-08 | 24.15 | $30.97 | 27000 |
| 2023-05-05 | 24.14 | $30.93 | 32334 |
| 2023-05-04 | 24.27 | $30.52 | 62100 |
| 2023-05-03 | 24.88 | $30.55 | 37600 |
| 2023-05-02 | 25.35 | $30.53 | 46100 |
| 2023-05-01 | 26.08 | $30.81 | 16200 |
| 2023-04-28 | 26.12 | $30.82 | 13540 |
| 2023-04-27 | 26.27 | $30.84 | 57400 |
| 2023-04-26 | 26.44 | $30.43 | 25805 |
| 2023-04-25 | 26.90 | $30.43 | 55641 |
| 2023-04-24 | 27.29 | $30.87 | 67000 |
| 2023-04-21 | 27.08 | $30.79 | 29800 |
| 2023-04-20 | 26.95 | $30.60 | 16800 |
| 2023-04-19 | 26.88 | $30.61 | 21420 |
| 2023-04-18 | 26.76 | $30.77 | 18408 |
| 2023-04-17 | 26.47 | $30.58 | 21131 |
| 2023-04-14 | 26.34 | $30.63 | 34726 |
| 2023-04-13 | 26.10 | $30.77 | 8242 |
| 2023-04-12 | 25.73 | $30.33 | 24030 |
| 2023-04-11 | 25.62 | $30.12 | 14527 |
| 2023-04-10 | 25.72 | $29.98 | 10900 |
| 2023-04-06 | 25.99 | $29.97 | 19200 |
| 2023-04-05 | 26.17 | $29.96 | 25300 |
| 2023-04-04 | 26.39 | $30.22 | 19100 |
| 2023-04-03 | 26.21 | $30.23 | 18500 |
| 2023-03-31 | 26.10 | $30.05 | 37500 |
| 2023-03-30 | 26.12 | $29.89 | 33800 |
| 2023-03-29 | 26.18 | $29.51 | 75100 |
| 2023-03-28 | 26.62 | $29.11 | 62741 |
| 2023-03-27 | 27.30 | $29.18 | 35100 |
| 2023-03-24 | 28.06 | $28.87 | 111946 |
| 2023-03-23 | 29.13 | $28.95 | 93600 |
| 2023-03-22 | 30.00 | $28.90 | 68915 |
| 2023-03-21 | 30.86 | $29.04 | 79700 |
| 2023-03-20 | 31.98 | $28.70 | 55644 |
| 2023-03-17 | 33.53 | $28.27 | 51447 |
| 2023-03-16 | 35.03 | $28.61 | 144800 |
| 2023-03-15 | 36.61 | $28.17 | 177649 |
| 2023-03-14 | 37.82 | $29.01 | 19800 |
| 2023-03-13 | 39.62 | $28.68 | 36900 |
| 2023-03-10 | 41.70 | $28.87 | 141715 |
| 2023-03-09 | 43.50 | $29.18 | 49200 |
| 2023-03-08 | 45.02 | $29.43 | 42909 |
| 2023-03-07 | 46.37 | $29.34 | 40600 |
| 2023-03-06 | 47.80 | $29.85 | 48331 |
| 2023-03-03 | 48.60 | $29.90 | 28724 |
| 2023-03-02 | 49.44 | $29.51 | 648800 |
| 2023-03-01 | 50.67 | $29.48 | 36100 |
| 2023-02-28 | 51.71 | $29.34 | 14641 |
| 2023-02-27 | 52.88 | $29.50 | 8131 |
| 2023-02-24 | 53.94 | $29.16 | 56332 |
| 2023-02-23 | 55.35 | $29.59 | 14600 |
| 2023-02-22 | 56.42 | $29.45 | 36500 |
| 2023-02-21 | 57.57 | $29.64 | 32747 |
| 2023-02-17 | 58.48 | $30.02 | 22300 |
| 2023-02-16 | 59.22 | $29.94 | 21217 |
| 2023-02-15 | 59.93 | $30.02 | 18000 |
| 2023-02-14 | 60.72 | $30.15 | 62600 |
| 2023-02-13 | 61.28 | $30.09 | 28200 |
| 2023-02-10 | 61.94 | $29.83 | 13411 |
| 2023-02-09 | 62.73 | $30.02 | 47600 |
| 2023-02-08 | 63.20 | $29.99 | 42741 |
| 2023-02-07 | 63.85 | $30.15 | 25923 |
| 2023-02-06 | 64.53 | $29.99 | 103348 |
| 2023-02-03 | 65.06 | $30.33 | 15603 |
| 2023-02-02 | 65.14 | $30.66 | 29810 |
| 2023-02-01 | 64.89 | $30.57 | 19400 |
| 2023-01-31 | 64.65 | $30.28 | 66112 |
| 2023-01-30 | 64.50 | $30.11 | 40200 |
| 2023-01-27 | 64.20 | $30.27 | 69700 |
| 2023-01-26 | 63.81 | $30.31 | 16100 |
| 2023-01-25 | 63.40 | $30.26 | 40409 |
| 2023-01-24 | 62.99 | $30.11 | 30000 |
| 2023-01-23 | 62.58 | $30.09 | 34138 |
| 2023-01-20 | 62.15 | $29.99 | 24237 |
| 2023-01-19 | 61.72 | $29.64 | 11700 |
| 2023-01-18 | 61.31 | $29.78 | 48038 |
| 2023-01-17 | 60.66 | $29.81 | 37000 |
| 2023-01-13 | 60.03 | $29.71 | 8704 |
| 2023-01-12 | 59.39 | $29.59 | 54141 |
| 2023-01-11 | 58.73 | $29.15 | 36900 |
| 2023-01-10 | 58.09 | $29.00 | 31823 |
| 2023-01-09 | 57.45 | $28.91 | 45205 |
| 2023-01-06 | 56.69 | $28.78 | 17249 |
| 2023-01-05 | 55.94 | $28.10 | 56300 |
| 2023-01-04 | 55.22 | $28.39 | 46800 |
| 2023-01-03 | 54.30 | $27.94 | 45300 |
| 2022-12-30 | 53.38 | $27.79 | 65208 |
| 2022-12-29 | 52.43 | $27.99 | 123300 |
| 2022-12-28 | 51.28 | $27.51 | 40005 |
| 2022-12-27 | 50.10 | $27.79 | 81541 |
| 2022-12-23 | 48.72 | $27.75 | 66749 |
| 2022-12-22 | 47.28 | $27.67 | 48303 |
| 2022-12-21 | 45.76 | $27.84 | 88300 |
| 2022-12-20 | 44.00 | $27.58 | 56200 |
| 2022-12-19 | 42.17 | $27.55 | 42825 |
| 2022-12-16 | 40.24 | $27.69 | 63832 |
| 2022-12-15 | 38.19 | $27.87 | 37300 |
| 2022-12-14 | 35.91 | $28.61 | 33000 |
| 2022-12-13 | 33.14 | $28.64 | 47100 |
| 2022-12-12 | 30.23 | $28.20 | 115722 |
| 2022-12-09 | 27.17 | $28.16 | 47800 |
| 2022-12-08 | 23.94 | $28.07 | 73116 |
| 2022-12-07 | 20.54 | $28.01 | 96525 |
| 2022-12-06 | 16.97 | $27.96 | 54838 |
| 2022-12-05 | 13.20 | $28.09 | 78900 |
| 2022-12-02 | 9.16 | $28.53 | 126530 |
| 2022-12-01 | 4.82 | $28.52 | 58700 |
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