Is Dimensional - US Sustainability Core 1 ETF (DFSU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US Sustainability Core 1 ETF (DFSU) research center and poll results.
AMEX : DFSU
Dimensional - US Sustainability Core 1 ETF — Technical Indicators
$46.69 USD
$0.23 (0.5%)
- Volume
- 63.28K
- Average Volume
- 93.96K
- Market Capitalization
- $2.19B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.76
- Year Low
- $39.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.98
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.14
Average
35.35
Maximum
46.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.98 | $46.65 | 63528 |
| 2026-07-23 | 46.94 | $46.46 | 69427 |
| 2026-07-22 | 46.91 | $47.04 | 87200 |
| 2026-07-21 | 46.84 | $47.11 | 62700 |
| 2026-07-20 | 46.80 | $46.86 | 105846 |
| 2026-07-17 | 46.78 | $47.08 | 64249 |
| 2026-07-16 | 46.73 | $47.55 | 94700 |
| 2026-07-15 | 46.69 | $47.57 | 49200 |
| 2026-07-14 | 46.65 | $47.28 | 75200 |
| 2026-07-13 | 46.60 | $47.15 | 58300 |
| 2026-07-10 | 46.54 | $47.43 | 54520 |
| 2026-07-09 | 46.43 | $47.18 | 85511 |
| 2026-07-08 | 46.37 | $46.77 | 91402 |
| 2026-07-07 | 46.33 | $47.06 | 120842 |
| 2026-07-06 | 46.27 | $47.24 | 187835 |
| 2026-07-02 | 46.25 | $46.93 | 182434 |
| 2026-07-01 | 46.23 | $46.86 | 86438 |
| 2026-06-30 | 46.23 | $46.63 | 58500 |
| 2026-06-29 | 46.23 | $46.36 | 111300 |
| 2026-06-26 | 46.24 | $46.34 | 109400 |
| 2026-06-25 | 46.26 | $45.82 | 164418 |
| 2026-06-24 | 46.28 | $45.89 | 129715 |
| 2026-06-23 | 46.31 | $45.77 | 144800 |
| 2026-06-22 | 46.32 | $46.28 | 89334 |
| 2026-06-18 | 46.30 | $46.46 | 45013 |
| 2026-06-17 | 46.26 | $46.08 | 89530 |
| 2026-06-16 | 46.22 | $46.68 | 75500 |
| 2026-06-15 | 46.16 | $46.76 | 47100 |
| 2026-06-12 | 46.10 | $46.24 | 62840 |
| 2026-06-11 | 46.09 | $46.00 | 210844 |
| 2026-06-10 | 46.07 | $45.23 | 68928 |
| 2026-06-09 | 46.09 | $45.99 | 101204 |
| 2026-06-08 | 46.07 | $45.92 | 90200 |
| 2026-06-05 | 46.07 | $45.87 | 43700 |
| 2026-06-04 | 46.05 | $46.86 | 72500 |
| 2026-06-03 | 45.99 | $46.50 | 47018 |
| 2026-06-02 | 45.92 | $46.82 | 44638 |
| 2026-06-01 | 45.82 | $46.67 | 69929 |
| 2026-05-29 | 45.73 | $46.68 | 74300 |
| 2026-05-28 | 45.65 | $46.63 | 87400 |
| 2026-05-27 | 45.54 | $46.34 | 148900 |
| 2026-05-26 | 45.46 | $46.35 | 104530 |
| 2026-05-22 | 45.39 | $46.09 | 98501 |
| 2026-05-21 | 45.33 | $45.84 | 96033 |
| 2026-05-20 | 45.27 | $45.72 | 47710 |
| 2026-05-19 | 45.23 | $45.18 | 112200 |
| 2026-05-18 | 45.20 | $45.50 | 43624 |
| 2026-05-15 | 45.17 | $45.49 | 54345 |
| 2026-05-14 | 45.14 | $46.07 | 145200 |
| 2026-05-13 | 45.05 | $45.72 | 105500 |
| 2026-05-12 | 44.97 | $45.58 | 111600 |
| 2026-05-11 | 44.89 | $45.63 | 76400 |
| 2026-05-08 | 44.77 | $45.76 | 71300 |
| 2026-05-07 | 44.63 | $45.54 | 69600 |
| 2026-05-06 | 44.51 | $45.77 | 94700 |
| 2026-05-05 | 44.36 | $45.07 | 113642 |
| 2026-05-04 | 44.19 | $44.72 | 103800 |
| 2026-05-01 | 44.04 | $44.99 | 84000 |
| 2026-04-30 | 43.86 | $44.94 | 89824 |
| 2026-04-29 | 43.68 | $44.53 | 77500 |
| 2026-04-28 | 43.51 | $44.68 | 78100 |
| 2026-04-27 | 43.27 | $44.98 | 104700 |
| 2026-04-24 | 43.03 | $44.87 | 256100 |
| 2026-04-23 | 42.82 | $44.64 | 74307 |
| 2026-04-22 | 42.67 | $44.88 | 44442 |
| 2026-04-21 | 42.48 | $44.61 | 96400 |
| 2026-04-20 | 42.32 | $44.94 | 112000 |
| 2026-04-17 | 42.12 | $44.93 | 62431 |
| 2026-04-16 | 41.94 | $44.19 | 164237 |
| 2026-04-15 | 41.80 | $44.18 | 88843 |
| 2026-04-14 | 41.70 | $43.88 | 93500 |
| 2026-04-13 | 41.60 | $43.39 | 157400 |
| 2026-04-10 | 41.50 | $42.95 | 102500 |
| 2026-04-09 | 41.45 | $43.08 | 109800 |
| 2026-04-08 | 41.42 | $42.84 | 81402 |
| 2026-04-07 | 41.42 | $41.58 | 114325 |
| 2026-04-06 | 41.48 | $41.64 | 210600 |
| 2026-04-02 | 41.53 | $41.40 | 104800 |
| 2026-04-01 | 41.62 | $41.42 | 122818 |
| 2026-03-31 | 41.72 | $41.09 | 120033 |
| 2026-03-30 | 41.83 | $39.90 | 169800 |
| 2026-03-27 | 42.02 | $40.09 | 112639 |
| 2026-03-26 | 42.20 | $40.84 | 152500 |
| 2026-03-25 | 42.35 | $41.50 | 80100 |
| 2026-03-24 | 42.48 | $41.19 | 90600 |
| 2026-03-23 | 42.61 | $41.43 | 124800 |
| 2026-03-20 | 42.70 | $40.79 | 61610 |
| 2026-03-19 | 42.86 | $41.37 | 118526 |
| 2026-03-18 | 42.97 | $41.48 | 72704 |
| 2026-03-17 | 43.09 | $42.05 | 182300 |
| 2026-03-16 | 43.16 | $41.91 | 188306 |
| 2026-03-13 | 43.24 | $41.53 | 77400 |
| 2026-03-12 | 43.33 | $41.80 | 104300 |
| 2026-03-11 | 43.45 | $42.60 | 84535 |
| 2026-03-10 | 43.53 | $42.70 | 102800 |
| 2026-03-09 | 43.62 | $42.85 | 125901 |
| 2026-03-06 | 43.69 | $42.58 | 80314 |
| 2026-03-05 | 43.73 | $43.20 | 87543 |
| 2026-03-04 | 43.76 | $43.57 | 60240 |
| 2026-03-03 | 43.78 | $43.23 | 106300 |
| 2026-03-02 | 43.83 | $43.66 | 97301 |
| 2026-02-27 | 43.85 | $43.67 | 104328 |
| 2026-02-26 | 43.89 | $43.93 | 48900 |
| 2026-02-25 | 43.90 | $44.02 | 75900 |
| 2026-02-24 | 43.91 | $43.75 | 74800 |
| 2026-02-23 | 43.94 | $43.35 | 96303 |
| 2026-02-20 | 43.97 | $43.96 | 116616 |
| 2026-02-19 | 43.98 | $43.65 | 77227 |
| 2026-02-18 | 44.00 | $43.79 | 72345 |
| 2026-02-17 | 43.97 | $43.51 | 105000 |
| 2026-02-13 | 44.01 | $43.45 | 56800 |
| 2026-02-12 | 44.06 | $43.30 | 133714 |
| 2026-02-11 | 44.10 | $44.17 | 71516 |
| 2026-02-10 | 44.11 | $44.29 | 100300 |
| 2026-02-09 | 44.12 | $44.43 | 73502 |
| 2026-02-06 | 44.12 | $44.31 | 92803 |
| 2026-02-05 | 44.11 | $43.37 | 129800 |
| 2026-02-04 | 44.15 | $43.83 | 108100 |
| 2026-02-03 | 44.18 | $43.90 | 126600 |
| 2026-02-02 | 44.18 | $44.35 | 77400 |
| 2026-01-30 | 44.14 | $44.05 | 54114 |
| 2026-01-29 | 44.11 | $44.29 | 67600 |
| 2026-01-28 | 44.08 | $44.18 | 91600 |
| 2026-01-27 | 44.06 | $44.27 | 79800 |
| 2026-01-26 | 44.05 | $44.27 | 149647 |
| 2026-01-23 | 44.04 | $44.05 | 67000 |
| 2026-01-22 | 44.04 | $44.17 | 79100 |
| 2026-01-21 | 44.02 | $43.94 | 122800 |
| 2026-01-20 | 44.00 | $43.33 | 123900 |
| 2026-01-16 | 43.99 | $44.27 | 82600 |
| 2026-01-15 | 43.92 | $44.35 | 36700 |
| 2026-01-14 | 43.87 | $44.18 | 69000 |
| 2026-01-13 | 43.84 | $44.34 | 121600 |
| 2026-01-12 | 43.80 | $44.50 | 55700 |
| 2026-01-09 | 43.78 | $44.41 | 73400 |
| 2026-01-08 | 43.76 | $44.23 | 104900 |
| 2026-01-07 | 43.72 | $44.12 | 116800 |
| 2026-01-06 | 43.69 | $44.31 | 106900 |
| 2026-01-05 | 43.66 | $44.02 | 121835 |
| 2026-01-02 | 43.64 | $43.54 | 45027 |
| 2025-12-31 | 43.63 | $43.43 | 110129 |
| 2025-12-30 | 43.63 | $43.72 | 85712 |
| 2025-12-29 | 43.60 | $43.84 | 85737 |
| 2025-12-26 | 43.58 | $44.05 | 38500 |
| 2025-12-24 | 43.54 | $44.05 | 58636 |
| 2025-12-23 | 43.48 | $43.93 | 88115 |
| 2025-12-22 | 43.41 | $43.81 | 108852 |
| 2025-12-19 | 43.31 | $43.52 | 95124 |
| 2025-12-18 | 43.19 | $43.18 | 99001 |
| 2025-12-17 | 43.12 | $42.88 | 130744 |
| 2025-12-16 | 43.06 | $43.34 | 90600 |
| 2025-12-15 | 42.99 | $43.56 | 90731 |
| 2025-12-12 | 42.93 | $43.64 | 107644 |
| 2025-12-11 | 42.88 | $44.10 | 74328 |
| 2025-12-10 | 42.83 | $43.91 | 100400 |
| 2025-12-09 | 42.80 | $43.46 | 100535 |
| 2025-12-08 | 42.78 | $43.50 | 76949 |
| 2025-12-05 | 42.73 | $43.67 | 182441 |
| 2025-12-04 | 42.66 | $43.61 | 90700 |
| 2025-12-03 | 42.63 | $43.49 | 123000 |
| 2025-12-02 | 42.58 | $43.27 | 153400 |
| 2025-12-01 | 42.58 | $43.19 | 72900 |
| 2025-11-28 | 42.57 | $43.37 | 47810 |
| 2025-11-26 | 42.55 | $43.22 | 112100 |
| 2025-11-25 | 42.56 | $42.95 | 127944 |
| 2025-11-24 | 42.59 | $42.43 | 128610 |
| 2025-11-21 | 42.64 | $41.81 | 124300 |
| 2025-11-20 | 42.70 | $41.22 | 105200 |
| 2025-11-19 | 42.77 | $41.83 | 111605 |
| 2025-11-18 | 42.79 | $41.68 | 102128 |
| 2025-11-17 | 42.84 | $41.87 | 120242 |
| 2025-11-14 | 42.88 | $42.43 | 59800 |
| 2025-11-13 | 42.86 | $42.52 | 57602 |
| 2025-11-12 | 42.83 | $43.21 | 65508 |
| 2025-11-11 | 42.77 | $43.19 | 88627 |
| 2025-11-10 | 42.72 | $43.07 | 85200 |
| 2025-11-07 | 42.67 | $42.49 | 115600 |
| 2025-11-06 | 42.61 | $42.39 | 72636 |
| 2025-11-05 | 42.62 | $42.89 | 158800 |
| 2025-11-04 | 42.61 | $42.65 | 64800 |
| 2025-11-03 | 42.61 | $43.13 | 137100 |
| 2025-10-31 | 42.59 | $43.11 | 87100 |
| 2025-10-30 | 42.56 | $42.97 | 106200 |
| 2025-10-29 | 42.55 | $43.37 | 38000 |
| 2025-10-28 | 42.51 | $43.47 | 94518 |
| 2025-10-27 | 42.46 | $43.42 | 251614 |
| 2025-10-24 | 42.40 | $42.99 | 88403 |
| 2025-10-23 | 42.36 | $42.67 | 112700 |
| 2025-10-22 | 42.33 | $42.37 | 131400 |
| 2025-10-21 | 42.32 | $42.68 | 75600 |
| 2025-10-20 | 42.30 | $42.57 | 67000 |
| 2025-10-17 | 42.31 | $42.03 | 61305 |
| 2025-10-16 | 42.33 | $41.84 | 59400 |
| 2025-10-15 | 42.36 | $42.19 | 46830 |
| 2025-10-14 | 42.36 | $42.12 | 58225 |
| 2025-10-13 | 42.36 | $42.02 | 65400 |
| 2025-10-10 | 42.37 | $41.36 | 54900 |
| 2025-10-09 | 42.40 | $42.57 | 100500 |
| 2025-10-08 | 42.38 | $42.74 | 121028 |
| 2025-10-07 | 42.33 | $42.51 | 91600 |
| 2025-10-06 | 42.29 | $42.71 | 185400 |
| 2025-10-03 | 42.24 | $42.68 | 66500 |
| 2025-10-02 | 42.19 | $42.64 | 57800 |
| 2025-10-01 | 42.14 | $42.54 | 72007 |
| 2025-09-30 | 42.07 | $42.47 | 154937 |
| 2025-09-29 | 41.99 | $42.34 | 83714 |
| 2025-09-26 | 41.95 | $42.22 | 103700 |
| 2025-09-25 | 41.91 | $41.92 | 87234 |
| 2025-09-24 | 41.89 | $42.18 | 410100 |
| 2025-09-23 | 41.85 | $42.36 | 95226 |
| 2025-09-22 | 41.79 | $42.70 | 38749 |
| 2025-09-19 | 41.73 | $42.54 | 97600 |
| 2025-09-18 | 41.63 | $42.44 | 143200 |
| 2025-09-17 | 41.54 | $42.07 | 148900 |
| 2025-09-16 | 41.48 | $42.15 | 137100 |
| 2025-09-15 | 41.43 | $42.17 | 69534 |
| 2025-09-12 | 41.37 | $42.05 | 75700 |
| 2025-09-11 | 41.32 | $42.23 | 86813 |
| 2025-09-10 | 41.27 | $41.71 | 92300 |
| 2025-09-09 | 41.23 | $41.73 | 147827 |
| 2025-09-08 | 41.16 | $41.74 | 85100 |
| 2025-09-05 | 41.10 | $41.54 | 53739 |
| 2025-09-04 | 41.03 | $41.64 | 79100 |
| 2025-09-03 | 40.96 | $41.19 | 122243 |
| 2025-09-02 | 40.89 | $40.97 | 87900 |
| 2025-08-29 | 40.85 | $41.35 | 52310 |
| 2025-08-28 | 40.75 | $41.56 | 74717 |
| 2025-08-27 | 40.68 | $41.48 | 133100 |
| 2025-08-26 | 40.62 | $41.35 | 182805 |
| 2025-08-25 | 40.58 | $41.20 | 83322 |
| 2025-08-22 | 40.54 | $41.40 | 134125 |
| 2025-08-21 | 40.50 | $40.57 | 110600 |
| 2025-08-20 | 40.49 | $40.75 | 109100 |
| 2025-08-19 | 40.48 | $40.84 | 119000 |
| 2025-08-18 | 40.45 | $41.06 | 107740 |
| 2025-08-15 | 40.39 | $41.01 | 39615 |
| 2025-08-14 | 40.33 | $41.13 | 94600 |
| 2025-08-13 | 40.27 | $41.24 | 161017 |
| 2025-08-12 | 40.19 | $40.91 | 191642 |
| 2025-08-11 | 40.12 | $40.31 | 135249 |
| 2025-08-08 | 40.10 | $40.44 | 124200 |
| 2025-08-07 | 40.06 | $40.15 | 107225 |
| 2025-08-06 | 40.05 | $40.19 | 55900 |
| 2025-08-05 | 40.03 | $39.97 | 116700 |
| 2025-08-04 | 40.02 | $40.15 | 77000 |
| 2025-08-01 | 39.99 | $39.37 | 110627 |
| 2025-07-31 | 40.02 | $40.15 | 49200 |
| 2025-07-30 | 40.00 | $40.22 | 90000 |
| 2025-07-29 | 39.96 | $40.45 | 96400 |
| 2025-07-28 | 39.90 | $40.56 | 85924 |
| 2025-07-25 | 39.83 | $40.54 | 57737 |
| 2025-07-24 | 39.75 | $40.42 | 80900 |
| 2025-07-23 | 39.65 | $40.54 | 177200 |
| 2025-07-22 | 39.55 | $40.10 | 209200 |
| 2025-07-21 | 39.46 | $39.89 | 127974 |
| 2025-07-18 | 39.36 | $39.89 | 51500 |
| 2025-07-17 | 39.26 | $39.96 | 53200 |
| 2025-07-16 | 39.15 | $39.68 | 61000 |
| 2025-07-15 | 39.08 | $39.48 | 130145 |
| 2025-07-14 | 39.00 | $39.81 | 121228 |
| 2025-07-11 | 38.93 | $39.66 | 228036 |
| 2025-07-10 | 38.86 | $39.97 | 53100 |
| 2025-07-09 | 38.79 | $39.85 | 70700 |
| 2025-07-08 | 38.71 | $39.64 | 53300 |
| 2025-07-07 | 38.64 | $39.64 | 104300 |
| 2025-07-03 | 38.55 | $39.96 | 36200 |
| 2025-07-02 | 38.45 | $39.66 | 104200 |
| 2025-07-01 | 38.37 | $39.55 | 150906 |
| 2025-06-30 | 38.27 | $39.25 | 59603 |
| 2025-06-27 | 38.19 | $39.14 | 95100 |
| 2025-06-26 | 38.11 | $38.88 | 67000 |
| 2025-06-25 | 38.04 | $38.48 | 170900 |
| 2025-06-24 | 38.00 | $38.58 | 79300 |
| 2025-06-23 | 37.92 | $38.20 | 140300 |
| 2025-06-20 | 37.87 | $37.85 | 88300 |
| 2025-06-18 | 37.83 | $37.89 | 133411 |
| 2025-06-17 | 37.83 | $37.91 | 147000 |
| 2025-06-16 | 37.84 | $38.26 | 109637 |
| 2025-06-13 | 37.83 | $37.81 | 176614 |
| 2025-06-12 | 37.83 | $38.45 | 167700 |
| 2025-06-11 | 37.78 | $38.28 | 146600 |
| 2025-06-10 | 37.75 | $38.42 | 116000 |
| 2025-06-09 | 37.70 | $38.27 | 105008 |
| 2025-06-06 | 37.59 | $38.22 | 184700 |
| 2025-06-05 | 37.48 | $37.95 | 66103 |
| 2025-06-04 | 37.38 | $37.98 | 132810 |
| 2025-06-03 | 37.26 | $37.99 | 76943 |
| 2025-06-02 | 37.16 | $37.64 | 63500 |
| 2025-05-30 | 37.08 | $37.56 | 82934 |
| 2025-05-29 | 36.98 | $37.58 | 114200 |
| 2025-05-28 | 36.87 | $37.42 | 315708 |
| 2025-05-27 | 36.77 | $37.76 | 93033 |
| 2025-05-23 | 36.64 | $36.89 | 74941 |
| 2025-05-22 | 36.55 | $37.20 | 71800 |
| 2025-05-21 | 36.44 | $37.16 | 95100 |
| 2025-05-20 | 36.29 | $37.93 | 111531 |
| 2025-05-19 | 36.08 | $38.08 | 61747 |
| 2025-05-16 | 35.82 | $38.05 | 78917 |
| 2025-05-15 | 35.59 | $37.71 | 136600 |
| 2025-05-14 | 35.39 | $37.57 | 84900 |
| 2025-05-13 | 35.23 | $37.63 | 129046 |
| 2025-05-12 | 35.07 | $37.37 | 96138 |
| 2025-05-09 | 34.90 | $36.07 | 101141 |
| 2025-05-08 | 34.77 | $36.13 | 70749 |
| 2025-05-07 | 34.70 | $35.84 | 103135 |
| 2025-05-06 | 34.50 | $35.65 | 298529 |
| 2025-05-05 | 34.33 | $35.94 | 117200 |
| 2025-05-02 | 34.15 | $36.10 | 103228 |
| 2025-05-01 | 34.07 | $35.55 | 56601 |
| 2025-04-30 | 34.10 | $35.40 | 70700 |
| 2025-04-29 | 34.13 | $35.37 | 126400 |
| 2025-04-28 | 34.15 | $35.15 | 73324 |
| 2025-04-25 | 34.18 | $35.13 | 87100 |
| 2025-04-24 | 34.24 | $34.92 | 89139 |
| 2025-04-23 | 34.33 | $34.22 | 104729 |
| 2025-04-22 | 34.47 | $33.68 | 293300 |
| 2025-04-21 | 34.63 | $32.84 | 204900 |
| 2025-04-17 | 34.80 | $33.62 | 200300 |
| 2025-04-16 | 34.94 | $33.59 | 291722 |
| 2025-04-15 | 35.08 | $34.30 | 134718 |
| 2025-04-14 | 35.16 | $34.43 | 118225 |
| 2025-04-11 | 35.26 | $34.06 | 158830 |
| 2025-04-10 | 35.36 | $33.51 | 200800 |
| 2025-04-09 | 35.45 | $34.71 | 264924 |
| 2025-04-08 | 35.51 | $31.75 | 315325 |
| 2025-04-07 | 35.71 | $32.27 | 1.3M |
| 2025-04-04 | 35.90 | $32.45 | 441300 |
| 2025-04-03 | 36.13 | $34.35 | 213900 |
| 2025-04-02 | 36.26 | $36.32 | 118200 |
| 2025-04-01 | 36.32 | $35.98 | 66722 |
| 2025-03-31 | 36.37 | $35.81 | 84144 |
| 2025-03-28 | 36.46 | $35.69 | 98800 |
| 2025-03-27 | 36.59 | $36.38 | 87500 |
| 2025-03-26 | 36.66 | $36.58 | 176404 |
| 2025-03-25 | 36.75 | $37.00 | 119610 |
| 2025-03-24 | 36.81 | $36.99 | 64742 |
| 2025-03-21 | 36.88 | $36.28 | 67100 |
| 2025-03-20 | 36.99 | $36.31 | 78900 |
| 2025-03-19 | 37.14 | $36.38 | 64043 |
| 2025-03-18 | 37.30 | $35.98 | 101344 |
| 2025-03-17 | 37.48 | $36.41 | 218748 |
| 2025-03-14 | 37.64 | $36.07 | 154600 |
| 2025-03-13 | 37.82 | $35.30 | 496800 |
| 2025-03-12 | 38.01 | $35.89 | 178233 |
| 2025-03-11 | 38.17 | $35.76 | 137800 |
| 2025-03-10 | 38.35 | $36.05 | 205900 |
| 2025-03-07 | 38.50 | $37.06 | 86129 |
| 2025-03-06 | 38.62 | $36.90 | 239612 |
| 2025-03-05 | 38.74 | $37.52 | 116700 |
| 2025-03-04 | 38.82 | $37.08 | 126515 |
| 2025-03-03 | 38.91 | $37.61 | 88447 |
| 2025-02-28 | 38.99 | $38.27 | 87329 |
| 2025-02-27 | 39.05 | $37.74 | 61732 |
| 2025-02-26 | 39.12 | $38.30 | 75500 |
| 2025-02-25 | 39.17 | $38.25 | 70400 |
| 2025-02-24 | 39.21 | $38.35 | 119739 |
| 2025-02-21 | 39.26 | $38.53 | 96300 |
| 2025-02-20 | 39.31 | $39.37 | 89300 |
| 2025-02-19 | 39.30 | $39.58 | 79347 |
| 2025-02-18 | 39.28 | $39.61 | 86300 |
| 2025-02-14 | 39.24 | $39.59 | 67133 |
| 2025-02-13 | 39.18 | $39.56 | 73400 |
| 2025-02-12 | 39.12 | $39.08 | 93600 |
| 2025-02-11 | 39.06 | $39.27 | 56345 |
| 2025-02-10 | 38.97 | $39.26 | 60000 |
| 2025-02-07 | 38.89 | $39.10 | 49800 |
| 2025-02-06 | 38.84 | $39.39 | 152000 |
| 2025-02-05 | 38.77 | $39.36 | 102519 |
| 2025-02-04 | 38.73 | $39.14 | 62900 |
| 2025-02-03 | 38.69 | $38.87 | 144600 |
| 2025-01-31 | 38.63 | $39.20 | 92320 |
| 2025-01-30 | 38.57 | $39.46 | 61036 |
| 2025-01-29 | 38.50 | $39.17 | 195100 |
| 2025-01-28 | 38.46 | $39.30 | 48215 |
| 2025-01-27 | 38.43 | $38.94 | 95900 |
| 2025-01-24 | 38.42 | $39.42 | 62000 |
| 2025-01-23 | 38.37 | $39.49 | 60424 |
| 2025-01-22 | 38.31 | $39.30 | 104600 |
| 2025-01-21 | 38.23 | $39.12 | 132100 |
| 2025-01-17 | 38.16 | $38.73 | 60430 |
| 2025-01-16 | 38.18 | $38.41 | 107401 |
| 2025-01-15 | 38.22 | $38.44 | 300000 |
| 2025-01-14 | 38.27 | $37.74 | 171121 |
| 2025-01-13 | 38.35 | $37.62 | 164407 |
| 2025-01-10 | 38.45 | $37.50 | 146612 |
| 2025-01-08 | 38.54 | $38.11 | 70901 |
| 2025-01-07 | 38.61 | $38.10 | 76500 |
| 2025-01-06 | 38.70 | $38.51 | 57800 |
| 2025-01-03 | 38.75 | $38.27 | 113917 |
| 2025-01-02 | 38.83 | $37.81 | 180200 |
| 2024-12-31 | 38.92 | $37.90 | 66213 |
| 2024-12-30 | 39.01 | $38.03 | 203445 |
| 2024-12-27 | 39.09 | $38.38 | 77500 |
| 2024-12-26 | 39.13 | $38.84 | 105200 |
| 2024-12-24 | 39.16 | $38.77 | 111128 |
| 2024-12-23 | 39.19 | $38.37 | 208826 |
| 2024-12-20 | 39.23 | $38.16 | 188400 |
| 2024-12-19 | 39.26 | $37.80 | 132300 |
| 2024-12-18 | 39.29 | $37.80 | 126800 |
| 2024-12-17 | 39.32 | $38.98 | 80800 |
| 2024-12-16 | 39.29 | $39.35 | 66800 |
| 2024-12-13 | 39.23 | $39.27 | 61500 |
| 2024-12-12 | 39.20 | $39.38 | 112800 |
| 2024-12-11 | 39.19 | $39.65 | 122500 |
| 2024-12-10 | 39.16 | $39.37 | 102800 |
| 2024-12-09 | 39.15 | $39.49 | 80139 |
| 2024-12-06 | 39.13 | $39.78 | 61810 |
| 2024-12-05 | 39.08 | $39.66 | 111929 |
| 2024-12-04 | 39.04 | $39.85 | 86900 |
| 2024-12-03 | 38.92 | $39.66 | 105307 |
| 2024-12-02 | 38.79 | $39.59 | 79800 |
| 2024-11-29 | 38.66 | $39.56 | 41944 |
| 2024-11-27 | 38.53 | $39.31 | 156146 |
| 2024-11-26 | 38.44 | $39.45 | 91034 |
| 2024-11-25 | 38.34 | $39.37 | 101900 |
| 2024-11-22 | 38.26 | $39.07 | 63800 |
| 2024-11-21 | 38.17 | $38.82 | 46700 |
| 2024-11-20 | 38.10 | $38.45 | 71022 |
| 2024-11-19 | 38.05 | $38.43 | 84533 |
| 2024-11-18 | 38.01 | $38.30 | 81900 |
| 2024-11-15 | 37.99 | $38.19 | 82512 |
| 2024-11-14 | 37.98 | $38.71 | 50000 |
| 2024-11-13 | 37.95 | $39.03 | 117445 |
| 2024-11-12 | 37.89 | $39.05 | 171606 |
| 2024-11-11 | 37.82 | $39.25 | 126300 |
| 2024-11-08 | 37.75 | $39.02 | 135120 |
| 2024-11-07 | 37.68 | $38.91 | 142818 |
| 2024-11-06 | 37.60 | $38.71 | 174700 |
| 2024-11-05 | 37.54 | $37.48 | 79500 |
| 2024-11-04 | 37.52 | $37.01 | 143539 |
| 2024-11-01 | 37.51 | $37.04 | 55900 |
| 2024-10-31 | 37.52 | $36.91 | 60900 |
| 2024-10-30 | 37.51 | $37.56 | 42500 |
| 2024-10-29 | 37.47 | $37.58 | 49939 |
| 2024-10-28 | 37.44 | $37.60 | 76800 |
| 2024-10-25 | 37.42 | $37.38 | 65400 |
| 2024-10-24 | 37.40 | $37.44 | 60200 |
| 2024-10-23 | 37.38 | $37.40 | 75400 |
| 2024-10-22 | 37.36 | $37.72 | 68800 |
| 2024-10-21 | 37.32 | $37.87 | 109637 |
| 2024-10-18 | 37.27 | $38.00 | 31639 |
| 2024-10-17 | 37.21 | $37.94 | 84500 |
| 2024-10-16 | 37.17 | $37.89 | 70400 |
| 2024-10-15 | 37.08 | $37.67 | 118511 |
| 2024-10-14 | 37.02 | $37.93 | 100900 |
| 2024-10-11 | 36.94 | $37.63 | 111300 |
| 2024-10-10 | 36.88 | $37.32 | 64303 |
| 2024-10-09 | 36.81 | $37.37 | 128135 |
| 2024-10-08 | 36.72 | $37.13 | 42918 |
| 2024-10-07 | 36.63 | $36.82 | 57300 |
| 2024-10-04 | 36.55 | $37.16 | 93019 |
| 2024-10-03 | 36.44 | $36.80 | 89816 |
| 2024-10-02 | 36.37 | $36.83 | 462021 |
| 2024-10-01 | 36.32 | $36.87 | 131027 |
| 2024-09-30 | 36.26 | $37.18 | 75200 |
| 2024-09-27 | 36.23 | $37.06 | 129900 |
| 2024-09-26 | 36.19 | $37.08 | 59100 |
| 2024-09-25 | 36.15 | $36.85 | 163600 |
| 2024-09-24 | 36.13 | $37.00 | 125700 |
| 2024-09-23 | 36.10 | $36.93 | 59100 |
| 2024-09-20 | 36.08 | $36.80 | 41244 |
| 2024-09-19 | 36.04 | $36.98 | 234900 |
| 2024-09-18 | 36.01 | $36.28 | 124304 |
| 2024-09-17 | 35.99 | $36.35 | 179048 |
| 2024-09-16 | 35.98 | $36.43 | 51300 |
| 2024-09-13 | 35.96 | $36.27 | 88728 |
| 2024-09-12 | 35.93 | $35.96 | 60419 |
| 2024-09-11 | 35.89 | $35.66 | 69318 |
| 2024-09-10 | 35.85 | $35.33 | 55125 |
| 2024-09-09 | 35.81 | $35.23 | 67000 |
| 2024-09-06 | 35.77 | $34.89 | 88200 |
| 2024-09-05 | 35.74 | $35.47 | 141700 |
| 2024-09-04 | 35.64 | $35.69 | 73100 |
| 2024-09-03 | 35.55 | $35.77 | 75247 |
| 2024-08-30 | 35.44 | $36.61 | 117241 |
| 2024-08-29 | 35.34 | $36.27 | 101000 |
| 2024-08-28 | 35.29 | $36.23 | 68215 |
| 2024-08-27 | 35.28 | $36.43 | 139400 |
| 2024-08-26 | 35.23 | $36.43 | 60800 |
| 2024-08-23 | 35.18 | $36.51 | 35400 |
| 2024-08-22 | 35.13 | $36.00 | 79100 |
| 2024-08-21 | 35.08 | $36.30 | 65200 |
| 2024-08-20 | 35.02 | $36.02 | 165328 |
| 2024-08-19 | 35.02 | $36.18 | 86916 |
| 2024-08-16 | 35.00 | $35.85 | 75645 |
| 2024-08-15 | 34.98 | $35.72 | 75500 |
| 2024-08-14 | 34.98 | $35.11 | 86100 |
| 2024-08-13 | 35.02 | $34.99 | 38700 |
| 2024-08-12 | 35.10 | $34.40 | 50600 |
| 2024-08-09 | 35.18 | $34.49 | 59900 |
| 2024-08-08 | 35.25 | $34.35 | 49542 |
| 2024-08-07 | 35.31 | $33.54 | 82700 |
| 2024-08-06 | 35.42 | $33.85 | 157608 |
| 2024-08-05 | 35.49 | $33.58 | 128615 |
| 2024-08-02 | 35.58 | $34.54 | 126100 |
| 2024-08-01 | 35.61 | $35.31 | 47015 |
| 2024-07-31 | 35.60 | $35.91 | 51300 |
| 2024-07-30 | 35.56 | $35.44 | 42800 |
| 2024-07-29 | 35.53 | $35.50 | 36600 |
| 2024-07-26 | 35.49 | $35.52 | 59100 |
| 2024-07-25 | 35.46 | $35.08 | 63641 |
| 2024-07-24 | 35.45 | $35.06 | 77507 |
| 2024-07-23 | 35.44 | $35.88 | 171307 |
| 2024-07-22 | 35.39 | $35.87 | 51600 |
| 2024-07-19 | 35.34 | $35.43 | 56201 |
| 2024-07-18 | 35.32 | $35.72 | 66044 |
| 2024-07-17 | 35.28 | $36.01 | 56300 |
| 2024-07-16 | 35.23 | $36.51 | 70700 |
| 2024-07-15 | 35.14 | $36.05 | 105534 |
| 2024-07-12 | 35.08 | $35.82 | 59500 |
| 2024-07-11 | 35.03 | $35.62 | 29108 |
| 2024-07-10 | 34.97 | $35.67 | 111105 |
| 2024-07-09 | 34.91 | $35.31 | 54100 |
| 2024-07-08 | 34.86 | $35.27 | 33312 |
| 2024-07-05 | 34.81 | $35.26 | 87800 |
| 2024-07-03 | 34.77 | $35.11 | 52306 |
| 2024-07-02 | 34.72 | $35.02 | 134215 |
| 2024-07-01 | 34.67 | $34.82 | 60802 |
| 2024-06-28 | 34.64 | $34.86 | 39600 |
| 2024-06-27 | 34.59 | $34.89 | 112108 |
| 2024-06-26 | 34.54 | $34.86 | 70600 |
| 2024-06-25 | 34.51 | $34.85 | 70400 |
| 2024-06-24 | 34.48 | $34.82 | 36913 |
| 2024-06-21 | 34.44 | $34.90 | 87031 |
| 2024-06-20 | 34.41 | $34.95 | 106300 |
| 2024-06-18 | 34.39 | $35.06 | 46734 |
| 2024-06-17 | 34.35 | $35.00 | 36200 |
| 2024-06-14 | 34.32 | $34.71 | 55749 |
| 2024-06-13 | 34.30 | $34.78 | 52100 |
| 2024-06-12 | 34.28 | $34.82 | 57745 |
| 2024-06-11 | 34.25 | $34.43 | 66300 |
| 2024-06-10 | 34.22 | $34.39 | 40138 |
| 2024-06-07 | 34.19 | $34.34 | 96424 |
| 2024-06-06 | 34.17 | $34.40 | 49934 |
| 2024-06-05 | 34.13 | $34.45 | 92500 |
| 2024-06-04 | 34.09 | $34.01 | 112221 |
| 2024-06-03 | 34.07 | $34.10 | 80014 |
| 2024-05-31 | 34.03 | $34.13 | 58000 |
| 2024-05-30 | 33.96 | $33.86 | 156800 |
| 2024-05-29 | 33.89 | $33.95 | 82603 |
| 2024-05-28 | 33.83 | $34.22 | 45100 |
| 2024-05-24 | 33.77 | $34.32 | 107032 |
| 2024-05-23 | 33.71 | $34.06 | 45100 |
| 2024-05-22 | 33.64 | $34.29 | 112700 |
| 2024-05-21 | 33.57 | $34.43 | 94100 |
| 2024-05-20 | 33.50 | $34.39 | 51327 |
| 2024-05-17 | 33.41 | $34.37 | 58924 |
| 2024-05-16 | 33.30 | $34.31 | 48243 |
| 2024-05-15 | 33.21 | $34.42 | 44209 |
| 2024-05-14 | 33.12 | $34.05 | 80800 |
| 2024-05-13 | 33.05 | $33.85 | 90900 |
| 2024-05-10 | 33.00 | $33.87 | 66039 |
| 2024-05-09 | 32.97 | $33.82 | 40633 |
| 2024-05-08 | 32.96 | $33.63 | 56000 |
| 2024-05-07 | 32.95 | $33.67 | 84600 |
| 2024-05-06 | 32.96 | $33.63 | 67323 |
| 2024-05-03 | 32.98 | $33.24 | 56900 |
| 2024-05-02 | 33.01 | $32.83 | 72030 |
| 2024-05-01 | 33.05 | $32.52 | 79918 |
| 2024-04-30 | 33.12 | $32.62 | 114100 |
| 2024-04-29 | 33.19 | $33.14 | 52416 |
| 2024-04-26 | 33.24 | $33.04 | 78935 |
| 2024-04-25 | 33.31 | $32.72 | 24500 |
| 2024-04-24 | 33.39 | $32.94 | 44321 |
| 2024-04-23 | 33.44 | $32.98 | 66621 |
| 2024-04-22 | 33.50 | $32.52 | 93028 |
| 2024-04-19 | 33.58 | $32.26 | 67900 |
| 2024-04-18 | 33.68 | $32.49 | 83430 |
| 2024-04-17 | 33.76 | $32.51 | 71700 |
| 2024-04-16 | 33.82 | $32.74 | 99332 |
| 2024-04-15 | 33.86 | $32.79 | 72919 |
| 2024-04-12 | 33.90 | $33.21 | 46500 |
| 2024-04-11 | 33.91 | $33.71 | 44127 |
| 2024-04-10 | 33.92 | $33.51 | 86100 |
| 2024-04-09 | 33.93 | $33.87 | 51533 |
| 2024-04-08 | 33.91 | $33.91 | 85200 |
| 2024-04-05 | 33.89 | $33.91 | 111500 |
| 2024-04-04 | 33.88 | $33.57 | 185744 |
| 2024-04-03 | 33.87 | $33.98 | 262136 |
| 2024-04-02 | 33.83 | $33.92 | 141729 |
| 2024-04-01 | 33.81 | $34.23 | 120000 |
| 2024-03-28 | 33.78 | $34.41 | 100229 |
| 2024-03-27 | 33.72 | $34.36 | 57500 |
| 2024-03-26 | 33.66 | $34.01 | 101700 |
| 2024-03-25 | 33.61 | $34.09 | 56645 |
| 2024-03-22 | 33.56 | $34.17 | 175134 |
| 2024-03-21 | 33.51 | $34.28 | 95700 |
| 2024-03-20 | 33.45 | $34.07 | 62414 |
| 2024-03-19 | 33.37 | $33.73 | 61600 |
| 2024-03-18 | 33.31 | $33.56 | 81200 |
| 2024-03-15 | 33.26 | $33.44 | 168442 |
| 2024-03-14 | 33.23 | $33.54 | 641210 |
| 2024-03-13 | 33.19 | $33.78 | 184347 |
| 2024-03-12 | 33.10 | $33.78 | 124400 |
| 2024-03-11 | 33.05 | $33.43 | 88600 |
| 2024-03-08 | 33.01 | $33.54 | 107500 |
| 2024-03-07 | 32.96 | $33.72 | 91400 |
| 2024-03-06 | 32.89 | $33.39 | 93811 |
| 2024-03-05 | 32.82 | $33.21 | 133400 |
| 2024-03-04 | 32.76 | $33.50 | 111322 |
| 2024-03-01 | 32.69 | $33.52 | 46818 |
| 2024-02-29 | 32.61 | $33.28 | 87527 |
| 2024-02-28 | 32.51 | $33.08 | 144800 |
| 2024-02-27 | 32.46 | $33.18 | 96700 |
| 2024-02-26 | 32.40 | $33.08 | 86118 |
| 2024-02-23 | 32.34 | $33.15 | 138141 |
| 2024-02-22 | 32.27 | $33.08 | 85700 |
| 2024-02-21 | 32.19 | $32.41 | 65100 |
| 2024-02-20 | 32.15 | $32.43 | 121200 |
| 2024-02-16 | 32.10 | $32.67 | 79343 |
| 2024-02-15 | 32.04 | $32.89 | 138807 |
| 2024-02-14 | 31.94 | $32.59 | 89700 |
| 2024-02-13 | 31.85 | $32.15 | 63234 |
| 2024-02-12 | 31.78 | $32.76 | 72100 |
| 2024-02-09 | 31.69 | $32.65 | 85400 |
| 2024-02-08 | 31.61 | $32.39 | 80524 |
| 2024-02-07 | 31.54 | $32.33 | 122900 |
| 2024-02-06 | 31.47 | $32.06 | 231300 |
| 2024-02-05 | 31.41 | $32.00 | 126600 |
| 2024-02-02 | 31.34 | $32.17 | 59224 |
| 2024-02-01 | 31.25 | $31.78 | 36531 |
| 2024-01-31 | 31.18 | $31.44 | 39823 |
| 2024-01-30 | 31.16 | $31.99 | 110127 |
| 2024-01-29 | 31.11 | $32.04 | 107900 |
| 2024-01-26 | 31.07 | $31.75 | 138424 |
| 2024-01-25 | 31.05 | $31.74 | 73821 |
| 2024-01-24 | 31.02 | $31.52 | 78100 |
| 2024-01-23 | 31.00 | $31.56 | 38838 |
| 2024-01-22 | 30.97 | $31.59 | 81911 |
| 2024-01-19 | 30.92 | $31.35 | 36500 |
| 2024-01-18 | 30.90 | $30.98 | 118849 |
| 2024-01-17 | 30.90 | $30.68 | 38800 |
| 2024-01-16 | 30.91 | $30.87 | 89617 |
| 2024-01-12 | 30.91 | $30.99 | 63139 |
| 2024-01-11 | 30.89 | $30.99 | 80444 |
| 2024-01-10 | 30.84 | $30.98 | 92632 |
| 2024-01-09 | 30.79 | $30.86 | 142311 |
| 2024-01-08 | 30.74 | $30.94 | 88800 |
| 2024-01-05 | 30.68 | $30.49 | 83200 |
| 2024-01-04 | 30.63 | $30.43 | 113416 |
| 2024-01-03 | 30.58 | $30.47 | 62127 |
| 2024-01-02 | 30.54 | $30.90 | 89900 |
| 2023-12-29 | 30.48 | $31.13 | 76100 |
| 2023-12-28 | 30.39 | $31.25 | 122602 |
| 2023-12-27 | 30.29 | $31.26 | 47213 |
| 2023-12-26 | 30.18 | $31.20 | 44100 |
| 2023-12-22 | 30.08 | $31.02 | 134900 |
| 2023-12-21 | 29.99 | $30.95 | 134541 |
| 2023-12-20 | 29.91 | $30.64 | 72400 |
| 2023-12-19 | 29.83 | $31.06 | 167600 |
| 2023-12-18 | 29.74 | $30.94 | 207300 |
| 2023-12-15 | 29.64 | $30.79 | 108927 |
| 2023-12-14 | 29.54 | $30.85 | 125500 |
| 2023-12-13 | 29.45 | $30.59 | 82500 |
| 2023-12-12 | 29.36 | $30.09 | 83800 |
| 2023-12-11 | 29.27 | $29.98 | 102537 |
| 2023-12-08 | 29.18 | $29.83 | 33313 |
| 2023-12-07 | 29.08 | $29.69 | 41300 |
| 2023-12-06 | 28.99 | $29.43 | 49900 |
| 2023-12-05 | 28.93 | $29.53 | 78242 |
| 2023-12-04 | 28.85 | $29.62 | 98500 |
| 2023-12-01 | 28.77 | $29.66 | 115501 |
| 2023-11-30 | 28.67 | $29.36 | 85916 |
| 2023-11-29 | 28.56 | $29.23 | 122303 |
| 2023-11-28 | 28.44 | $29.19 | 97300 |
| 2023-11-27 | 28.31 | $29.20 | 82100 |
| 2023-11-24 | 28.17 | $29.26 | 25743 |
| 2023-11-22 | 28.04 | $29.21 | 87100 |
| 2023-11-21 | 27.92 | $29.10 | 137348 |
| 2023-11-20 | 27.82 | $29.19 | 142332 |
| 2023-11-17 | 27.72 | $28.99 | 46100 |
| 2023-11-16 | 27.62 | $28.84 | 158844 |
| 2023-11-15 | 27.55 | $28.98 | 45829 |
| 2023-11-14 | 27.50 | $28.90 | 64800 |
| 2023-11-13 | 27.46 | $28.19 | 85500 |
| 2023-11-10 | 27.46 | $28.20 | 137148 |
| 2023-11-09 | 27.44 | $27.78 | 97026 |
| 2023-11-08 | 27.45 | $28.02 | 72442 |
| 2023-11-07 | 27.46 | $28.08 | 84201 |
| 2023-11-06 | 27.47 | $28.00 | 112402 |
| 2023-11-03 | 27.46 | $27.99 | 53500 |
| 2023-11-02 | 27.46 | $27.64 | 103300 |
| 2023-11-01 | 27.45 | $27.11 | 70228 |
| 2023-10-31 | 27.47 | $26.87 | 99745 |
| 2023-10-30 | 27.49 | $26.71 | 73400 |
| 2023-10-27 | 27.54 | $26.38 | 62800 |
| 2023-10-26 | 27.61 | $26.57 | 134427 |
| 2023-10-25 | 27.68 | $26.81 | 136300 |
| 2023-10-24 | 27.72 | $27.23 | 103118 |
| 2023-10-23 | 27.74 | $27.07 | 155700 |
| 2023-10-20 | 27.78 | $27.08 | 122940 |
| 2023-10-19 | 27.82 | $27.47 | 150000 |
| 2023-10-18 | 27.84 | $27.80 | 150000 |
| 2023-10-17 | 27.87 | $28.27 | 80913 |
| 2023-10-16 | 27.89 | $28.16 | 173330 |
| 2023-10-13 | 27.92 | $27.79 | 110600 |
| 2023-10-12 | 27.96 | $27.99 | 86500 |
| 2023-10-11 | 28.02 | $28.24 | 196647 |
| 2023-10-10 | 28.04 | $28.16 | 98616 |
| 2023-10-09 | 28.08 | $27.95 | 166800 |
| 2023-10-06 | 28.13 | $27.82 | 100700 |
| 2023-10-05 | 28.18 | $27.50 | 97200 |
| 2023-10-04 | 28.24 | $27.55 | 155436 |
| 2023-10-03 | 28.31 | $27.29 | 107100 |
| 2023-10-02 | 28.40 | $27.72 | 76100 |
| 2023-09-29 | 28.48 | $27.75 | 96910 |
| 2023-09-28 | 28.56 | $27.86 | 40500 |
| 2023-09-27 | 28.63 | $27.65 | 130800 |
| 2023-09-26 | 28.70 | $27.59 | 97200 |
| 2023-09-25 | 28.76 | $28.00 | 97000 |
| 2023-09-22 | 28.78 | $27.87 | 46700 |
| 2023-09-21 | 28.81 | $27.92 | 150223 |
| 2023-09-20 | 28.84 | $28.36 | 78113 |
| 2023-09-19 | 28.85 | $28.59 | 50000 |
| 2023-09-18 | 28.84 | $28.72 | 48229 |
| 2023-09-15 | 28.82 | $28.71 | 62500 |
| 2023-09-14 | 28.81 | $29.07 | 76112 |
| 2023-09-13 | 28.79 | $28.77 | 160235 |
| 2023-09-12 | 28.79 | $28.84 | 58800 |
| 2023-09-11 | 28.81 | $28.98 | 51941 |
| 2023-09-08 | 28.81 | $28.81 | 35522 |
| 2023-09-07 | 28.83 | $28.79 | 77000 |
| 2023-09-06 | 28.84 | $28.94 | 161940 |
| 2023-09-05 | 28.86 | $29.09 | 49131 |
| 2023-09-01 | 28.88 | $29.34 | 161000 |
| 2023-08-31 | 28.87 | $29.22 | 64319 |
| 2023-08-30 | 28.88 | $29.26 | 75125 |
| 2023-08-29 | 28.89 | $29.13 | 115515 |
| 2023-08-28 | 28.92 | $28.71 | 101024 |
| 2023-08-25 | 28.98 | $28.49 | 85600 |
| 2023-08-24 | 29.05 | $28.36 | 140000 |
| 2023-08-23 | 29.10 | $28.71 | 144531 |
| 2023-08-22 | 29.15 | $28.40 | 55300 |
| 2023-08-21 | 29.22 | $28.49 | 83000 |
| 2023-08-18 | 29.27 | $28.38 | 98815 |
| 2023-08-17 | 29.32 | $28.36 | 141700 |
| 2023-08-16 | 29.38 | $28.64 | 49500 |
| 2023-08-15 | 29.44 | $28.86 | 44600 |
| 2023-08-14 | 29.48 | $29.19 | 42900 |
| 2023-08-11 | 29.49 | $29.06 | 47000 |
| 2023-08-10 | 29.50 | $29.09 | 40119 |
| 2023-08-09 | 29.51 | $29.09 | 42711 |
| 2023-08-08 | 29.51 | $29.31 | 88347 |
| 2023-08-07 | 29.49 | $29.48 | 79544 |
| 2023-08-04 | 29.44 | $29.22 | 72413 |
| 2023-08-03 | 29.40 | $29.35 | 37537 |
| 2023-08-02 | 29.36 | $29.44 | 65700 |
| 2023-08-01 | 29.32 | $29.81 | 31640 |
| 2023-07-31 | 29.27 | $29.88 | 64215 |
| 2023-07-28 | 29.21 | $29.80 | 61500 |
| 2023-07-27 | 29.14 | $29.50 | 69915 |
| 2023-07-26 | 29.08 | $29.71 | 85504 |
| 2023-07-25 | 29.00 | $29.64 | 109800 |
| 2023-07-24 | 28.92 | $29.58 | 66000 |
| 2023-07-21 | 28.83 | $29.47 | 39109 |
| 2023-07-20 | 28.77 | $29.54 | 48000 |
| 2023-07-19 | 28.70 | $29.78 | 104949 |
| 2023-07-18 | 28.63 | $29.67 | 110632 |
| 2023-07-17 | 28.56 | $29.40 | 94145 |
| 2023-07-14 | 28.52 | $29.24 | 81500 |
| 2023-07-13 | 28.47 | $29.30 | 74500 |
| 2023-07-12 | 28.42 | $29.05 | 94904 |
| 2023-07-11 | 28.37 | $28.86 | 63200 |
| 2023-07-10 | 28.32 | $28.62 | 48549 |
| 2023-07-07 | 28.28 | $28.42 | 99500 |
| 2023-07-06 | 28.24 | $28.40 | 94700 |
| 2023-07-05 | 28.20 | $28.67 | 95245 |
| 2023-07-03 | 28.14 | $28.78 | 14213 |
| 2023-06-30 | 28.09 | $28.71 | 43246 |
| 2023-06-29 | 28.00 | $28.42 | 48741 |
| 2023-06-28 | 27.92 | $28.25 | 76700 |
| 2023-06-27 | 27.86 | $28.26 | 75118 |
| 2023-06-26 | 27.80 | $27.90 | 55400 |
| 2023-06-23 | 27.73 | $27.93 | 108145 |
| 2023-06-22 | 27.66 | $28.16 | 65800 |
| 2023-06-21 | 27.59 | $28.13 | 119719 |
| 2023-06-20 | 27.53 | $28.34 | 73309 |
| 2023-06-16 | 27.46 | $28.44 | 36131 |
| 2023-06-15 | 27.39 | $28.56 | 48700 |
| 2023-06-14 | 27.29 | $28.20 | 76400 |
| 2023-06-13 | 27.20 | $28.29 | 91816 |
| 2023-06-12 | 27.11 | $28.05 | 62316 |
| 2023-06-09 | 27.03 | $27.80 | 28015 |
| 2023-06-08 | 26.97 | $27.81 | 121422 |
| 2023-06-07 | 26.90 | $27.69 | 75042 |
| 2023-06-06 | 26.84 | $27.70 | 164900 |
| 2023-06-05 | 26.78 | $27.46 | 77127 |
| 2023-06-02 | 26.73 | $27.61 | 51503 |
| 2023-06-01 | 26.65 | $27.04 | 125249 |
| 2023-05-31 | 26.61 | $26.79 | 108400 |
| 2023-05-30 | 26.59 | $27.02 | 74900 |
| 2023-05-26 | 26.58 | $27.01 | 57700 |
| 2023-05-25 | 26.57 | $26.65 | 47405 |
| 2023-05-24 | 26.57 | $26.48 | 152725 |
| 2023-05-23 | 26.55 | $26.69 | 75917 |
| 2023-05-22 | 26.52 | $26.96 | 69813 |
| 2023-05-19 | 26.50 | $26.89 | 105600 |
| 2023-05-18 | 26.49 | $27.00 | 224840 |
| 2023-05-17 | 26.47 | $26.72 | 54000 |
| 2023-05-16 | 26.47 | $26.35 | 176629 |
| 2023-05-15 | 26.50 | $26.57 | 82600 |
| 2023-05-12 | 26.51 | $26.43 | 36735 |
| 2023-05-11 | 26.52 | $26.46 | 70600 |
| 2023-05-10 | 26.53 | $26.50 | 102431 |
| 2023-05-09 | 26.53 | $26.41 | 39201 |
| 2023-05-08 | 26.53 | $26.53 | 84700 |
| 2023-05-05 | 26.53 | $26.49 | 81917 |
| 2023-05-04 | 26.52 | $26.00 | 121838 |
| 2023-05-03 | 26.53 | $26.27 | 84700 |
| 2023-05-02 | 26.54 | $26.45 | 93200 |
| 2023-05-01 | 26.55 | $26.81 | 66600 |
| 2023-04-28 | 26.54 | $26.77 | 53401 |
| 2023-04-27 | 26.51 | $26.58 | 105214 |
| 2023-04-26 | 26.49 | $26.03 | 83100 |
| 2023-04-25 | 26.47 | $26.17 | 312400 |
| 2023-04-24 | 26.46 | $26.65 | 253040 |
| 2023-04-21 | 26.41 | $26.63 | 72710 |
| 2023-04-20 | 26.35 | $26.63 | 82208 |
| 2023-04-19 | 26.30 | $26.76 | 65800 |
| 2023-04-18 | 26.26 | $26.78 | 103000 |
| 2023-04-17 | 26.21 | $26.76 | 112123 |
| 2023-04-14 | 26.14 | $26.67 | 367100 |
| 2023-04-13 | 26.09 | $26.74 | 57844 |
| 2023-04-12 | 26.02 | $26.42 | 112338 |
| 2023-04-11 | 25.98 | $26.51 | 77600 |
| 2023-04-10 | 25.91 | $26.43 | 44500 |
| 2023-04-06 | 25.86 | $26.32 | 89700 |
| 2023-04-05 | 25.83 | $26.31 | 91800 |
| 2023-04-04 | 25.84 | $26.40 | 63642 |
| 2023-04-03 | 25.84 | $26.68 | 46200 |
| 2023-03-31 | 25.84 | $26.62 | 111015 |
| 2023-03-30 | 25.86 | $26.18 | 74000 |
| 2023-03-29 | 25.87 | $26.08 | 100100 |
| 2023-03-28 | 25.88 | $25.75 | 144000 |
| 2023-03-27 | 25.92 | $25.78 | 83900 |
| 2023-03-24 | 25.95 | $25.68 | 157600 |
| 2023-03-23 | 25.98 | $25.58 | 211807 |
| 2023-03-22 | 26.04 | $25.55 | 78800 |
| 2023-03-21 | 26.08 | $26.03 | 99600 |
| 2023-03-20 | 26.11 | $25.63 | 104100 |
| 2023-03-17 | 26.18 | $25.37 | 63700 |
| 2023-03-16 | 26.27 | $25.77 | 117300 |
| 2023-03-15 | 26.36 | $25.35 | 365100 |
| 2023-03-14 | 26.45 | $25.57 | 46500 |
| 2023-03-13 | 26.54 | $25.11 | 57147 |
| 2023-03-10 | 26.64 | $25.34 | 89832 |
| 2023-03-09 | 26.72 | $25.83 | 73800 |
| 2023-03-08 | 26.79 | $26.43 | 263300 |
| 2023-03-07 | 26.85 | $26.40 | 229708 |
| 2023-03-06 | 26.89 | $26.79 | 231200 |
| 2023-03-03 | 26.93 | $26.88 | 146030 |
| 2023-03-02 | 26.97 | $26.49 | 5.2M |
| 2023-03-01 | 27.01 | $26.33 | 74200 |
| 2023-02-28 | 27.04 | $26.40 | 18900 |
| 2023-02-27 | 27.04 | $26.45 | 13021 |
| 2023-02-24 | 27.06 | $26.36 | 44100 |
| 2023-02-23 | 27.07 | $26.63 | 56200 |
| 2023-02-22 | 27.06 | $26.50 | 91400 |
| 2023-02-21 | 27.05 | $26.49 | 65700 |
| 2023-02-17 | 27.05 | $27.12 | 24100 |
| 2023-02-16 | 26.99 | $27.16 | 43816 |
| 2023-02-15 | 26.91 | $27.49 | 22800 |
| 2023-02-14 | 26.82 | $27.31 | 115931 |
| 2023-02-13 | 26.77 | $27.32 | 41500 |
| 2023-02-10 | 26.71 | $26.99 | 19741 |
| 2023-02-09 | 26.67 | $26.96 | 18505 |
| 2023-02-08 | 26.61 | $27.24 | 53530 |
| 2023-02-07 | 26.53 | $27.59 | 111700 |
| 2023-02-06 | 26.43 | $27.32 | 148102 |
| 2023-02-03 | 26.33 | $27.53 | 15800 |
| 2023-02-02 | 26.19 | $27.75 | 20600 |
| 2023-02-01 | 26.06 | $27.30 | 19500 |
| 2023-01-31 | 25.94 | $26.91 | 48517 |
| 2023-01-30 | 25.84 | $26.43 | 16600 |
| 2023-01-27 | 25.77 | $26.75 | 112800 |
| 2023-01-26 | 25.66 | $26.65 | 36200 |
| 2023-01-25 | 25.57 | $26.37 | 122100 |
| 2023-01-24 | 25.49 | $26.38 | 39027 |
| 2023-01-23 | 25.41 | $26.39 | 50918 |
| 2023-01-20 | 25.35 | $26.01 | 12119 |
| 2023-01-19 | 25.29 | $25.53 | 28400 |
| 2023-01-18 | 25.25 | $25.74 | 68000 |
| 2023-01-17 | 25.21 | $26.15 | 37828 |
| 2023-01-13 | 25.16 | $26.25 | 25700 |
| 2023-01-12 | 25.15 | $26.06 | 35620 |
| 2023-01-11 | 25.15 | $25.93 | 35100 |
| 2023-01-10 | 25.14 | $25.64 | 49809 |
| 2023-01-09 | 25.14 | $25.42 | 36500 |
| 2023-01-06 | 25.16 | $25.40 | 30444 |
| 2023-01-05 | 25.16 | $24.79 | 41417 |
| 2023-01-04 | 25.20 | $25.12 | 70414 |
| 2023-01-03 | 25.25 | $24.85 | 53900 |
| 2022-12-30 | 25.33 | $24.93 | 112200 |
| 2022-12-29 | 25.41 | $25.00 | 254614 |
| 2022-12-28 | 25.48 | $24.51 | 177040 |
| 2022-12-27 | 25.54 | $24.84 | 148105 |
| 2022-12-23 | 25.58 | $24.91 | 133900 |
| 2022-12-22 | 25.64 | $24.78 | 48942 |
| 2022-12-21 | 25.71 | $25.12 | 186800 |
| 2022-12-20 | 25.75 | $24.76 | 107000 |
| 2022-12-19 | 25.79 | $24.71 | 180400 |
| 2022-12-16 | 25.84 | $24.98 | 94600 |
| 2022-12-15 | 25.87 | $25.25 | 65419 |
| 2022-12-14 | 25.89 | $25.96 | 78829 |
| 2022-12-13 | 25.89 | $26.06 | 45700 |
| 2022-12-12 | 25.88 | $25.86 | 43240 |
| 2022-12-09 | 25.88 | $25.57 | 74100 |
| 2022-12-08 | 25.89 | $25.73 | 124401 |
| 2022-12-07 | 25.81 | $25.55 | 66511 |
| 2022-12-06 | 25.77 | $25.59 | 28200 |
| 2022-12-05 | 25.72 | $26.01 | 104700 |
| 2022-12-02 | 25.64 | $26.50 | 45227 |
| 2022-12-01 | 25.52 | $26.51 | 50400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.87
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.11
Average
35.35
Maximum
46.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.87 | $46.65 | 63528 |
| 2026-07-23 | 46.89 | $46.46 | 69427 |
| 2026-07-22 | 46.93 | $47.04 | 87200 |
| 2026-07-21 | 46.92 | $47.11 | 62700 |
| 2026-07-20 | 46.90 | $46.86 | 105846 |
| 2026-07-17 | 46.91 | $47.08 | 64249 |
| 2026-07-16 | 46.89 | $47.55 | 94700 |
| 2026-07-15 | 46.82 | $47.57 | 49200 |
| 2026-07-14 | 46.74 | $47.28 | 75200 |
| 2026-07-13 | 46.68 | $47.15 | 58300 |
| 2026-07-10 | 46.63 | $47.43 | 54520 |
| 2026-07-09 | 46.55 | $47.18 | 85511 |
| 2026-07-08 | 46.48 | $46.77 | 91402 |
| 2026-07-07 | 46.45 | $47.06 | 120842 |
| 2026-07-06 | 46.39 | $47.24 | 187835 |
| 2026-07-02 | 46.30 | $46.93 | 182434 |
| 2026-07-01 | 46.23 | $46.86 | 86438 |
| 2026-06-30 | 46.17 | $46.63 | 58500 |
| 2026-06-29 | 46.12 | $46.36 | 111300 |
| 2026-06-26 | 46.09 | $46.34 | 109400 |
| 2026-06-25 | 46.07 | $45.82 | 164418 |
| 2026-06-24 | 46.09 | $45.89 | 129715 |
| 2026-06-23 | 46.11 | $45.77 | 144800 |
| 2026-06-22 | 46.15 | $46.28 | 89334 |
| 2026-06-18 | 46.14 | $46.46 | 45013 |
| 2026-06-17 | 46.10 | $46.08 | 89530 |
| 2026-06-16 | 46.11 | $46.68 | 75500 |
| 2026-06-15 | 46.04 | $46.76 | 47100 |
| 2026-06-12 | 45.97 | $46.24 | 62840 |
| 2026-06-11 | 45.94 | $46.00 | 210844 |
| 2026-06-10 | 45.93 | $45.23 | 68928 |
| 2026-06-09 | 46.01 | $45.99 | 101204 |
| 2026-06-08 | 46.01 | $45.92 | 90200 |
| 2026-06-05 | 46.02 | $45.87 | 43700 |
| 2026-06-04 | 46.04 | $46.86 | 72500 |
| 2026-06-03 | 45.95 | $46.50 | 47018 |
| 2026-06-02 | 45.89 | $46.82 | 44638 |
| 2026-06-01 | 45.79 | $46.67 | 69929 |
| 2026-05-29 | 45.70 | $46.68 | 74300 |
| 2026-05-28 | 45.60 | $46.63 | 87400 |
| 2026-05-27 | 45.49 | $46.34 | 148900 |
| 2026-05-26 | 45.40 | $46.35 | 104530 |
| 2026-05-22 | 45.30 | $46.09 | 98501 |
| 2026-05-21 | 45.22 | $45.84 | 96033 |
| 2026-05-20 | 45.15 | $45.72 | 47710 |
| 2026-05-19 | 45.09 | $45.18 | 112200 |
| 2026-05-18 | 45.08 | $45.50 | 43624 |
| 2026-05-15 | 45.04 | $45.49 | 54345 |
| 2026-05-14 | 44.99 | $46.07 | 145200 |
| 2026-05-13 | 44.88 | $45.72 | 105500 |
| 2026-05-12 | 44.79 | $45.58 | 111600 |
| 2026-05-11 | 44.71 | $45.63 | 76400 |
| 2026-05-08 | 44.61 | $45.76 | 71300 |
| 2026-05-07 | 44.49 | $45.54 | 69600 |
| 2026-05-06 | 44.38 | $45.77 | 94700 |
| 2026-05-05 | 44.23 | $45.07 | 113642 |
| 2026-05-04 | 44.14 | $44.72 | 103800 |
| 2026-05-01 | 44.08 | $44.99 | 84000 |
| 2026-04-30 | 43.99 | $44.94 | 89824 |
| 2026-04-29 | 43.88 | $44.53 | 77500 |
| 2026-04-28 | 43.82 | $44.68 | 78100 |
| 2026-04-27 | 43.73 | $44.98 | 104700 |
| 2026-04-24 | 43.59 | $44.87 | 256100 |
| 2026-04-23 | 43.46 | $44.64 | 74307 |
| 2026-04-22 | 43.34 | $44.88 | 44442 |
| 2026-04-21 | 43.17 | $44.61 | 96400 |
| 2026-04-20 | 43.02 | $44.94 | 112000 |
| 2026-04-17 | 42.82 | $44.93 | 62431 |
| 2026-04-16 | 42.60 | $44.19 | 164237 |
| 2026-04-15 | 42.43 | $44.18 | 88843 |
| 2026-04-14 | 42.25 | $43.88 | 93500 |
| 2026-04-13 | 42.07 | $43.39 | 157400 |
| 2026-04-10 | 41.93 | $42.95 | 102500 |
| 2026-04-09 | 41.83 | $43.08 | 109800 |
| 2026-04-08 | 41.70 | $42.84 | 81402 |
| 2026-04-07 | 41.58 | $41.58 | 114325 |
| 2026-04-06 | 41.58 | $41.64 | 210600 |
| 2026-04-02 | 41.57 | $41.40 | 104800 |
| 2026-04-01 | 41.59 | $41.42 | 122818 |
| 2026-03-31 | 41.60 | $41.09 | 120033 |
| 2026-03-30 | 41.66 | $39.90 | 169800 |
| 2026-03-27 | 41.84 | $40.09 | 112639 |
| 2026-03-26 | 42.03 | $40.84 | 152500 |
| 2026-03-25 | 42.15 | $41.50 | 80100 |
| 2026-03-24 | 42.22 | $41.19 | 90600 |
| 2026-03-23 | 42.33 | $41.43 | 124800 |
| 2026-03-20 | 42.42 | $40.79 | 61610 |
| 2026-03-19 | 42.60 | $41.37 | 118526 |
| 2026-03-18 | 42.73 | $41.48 | 72704 |
| 2026-03-17 | 42.86 | $42.05 | 182300 |
| 2026-03-16 | 42.94 | $41.91 | 188306 |
| 2026-03-13 | 43.05 | $41.53 | 77400 |
| 2026-03-12 | 43.21 | $41.80 | 104300 |
| 2026-03-11 | 43.36 | $42.60 | 84535 |
| 2026-03-10 | 43.44 | $42.70 | 102800 |
| 2026-03-09 | 43.52 | $42.85 | 125901 |
| 2026-03-06 | 43.59 | $42.58 | 80314 |
| 2026-03-05 | 43.69 | $43.20 | 87543 |
| 2026-03-04 | 43.75 | $43.57 | 60240 |
| 2026-03-03 | 43.76 | $43.23 | 106300 |
| 2026-03-02 | 43.82 | $43.66 | 97301 |
| 2026-02-27 | 43.84 | $43.67 | 104328 |
| 2026-02-26 | 43.85 | $43.93 | 48900 |
| 2026-02-25 | 43.85 | $44.02 | 75900 |
| 2026-02-24 | 43.83 | $43.75 | 74800 |
| 2026-02-23 | 43.84 | $43.35 | 96303 |
| 2026-02-20 | 43.89 | $43.96 | 116616 |
| 2026-02-19 | 43.88 | $43.65 | 77227 |
| 2026-02-18 | 43.90 | $43.79 | 72345 |
| 2026-02-17 | 43.92 | $43.51 | 105000 |
| 2026-02-13 | 43.96 | $43.45 | 56800 |
| 2026-02-12 | 44.01 | $43.30 | 133714 |
| 2026-02-11 | 44.09 | $44.17 | 71516 |
| 2026-02-10 | 44.08 | $44.29 | 100300 |
| 2026-02-09 | 44.06 | $44.43 | 73502 |
| 2026-02-06 | 44.02 | $44.31 | 92803 |
| 2026-02-05 | 43.99 | $43.37 | 129800 |
| 2026-02-04 | 44.05 | $43.83 | 108100 |
| 2026-02-03 | 44.07 | $43.90 | 126600 |
| 2026-02-02 | 44.09 | $44.35 | 77400 |
| 2026-01-30 | 44.06 | $44.05 | 54114 |
| 2026-01-29 | 44.07 | $44.29 | 67600 |
| 2026-01-28 | 44.04 | $44.18 | 91600 |
| 2026-01-27 | 44.03 | $44.27 | 79800 |
| 2026-01-26 | 44.00 | $44.27 | 149647 |
| 2026-01-23 | 43.97 | $44.05 | 67000 |
| 2026-01-22 | 43.97 | $44.17 | 79100 |
| 2026-01-21 | 43.95 | $43.94 | 122800 |
| 2026-01-20 | 43.95 | $43.33 | 123900 |
| 2026-01-16 | 44.01 | $44.27 | 82600 |
| 2026-01-15 | 43.98 | $44.35 | 36700 |
| 2026-01-14 | 43.94 | $44.18 | 69000 |
| 2026-01-13 | 43.92 | $44.34 | 121600 |
| 2026-01-12 | 43.88 | $44.50 | 55700 |
| 2026-01-09 | 43.81 | $44.41 | 73400 |
| 2026-01-08 | 43.75 | $44.23 | 104900 |
| 2026-01-07 | 43.70 | $44.12 | 116800 |
| 2026-01-06 | 43.65 | $44.31 | 106900 |
| 2026-01-05 | 43.58 | $44.02 | 121835 |
| 2026-01-02 | 43.54 | $43.54 | 45027 |
| 2025-12-31 | 43.54 | $43.43 | 110129 |
| 2025-12-30 | 43.55 | $43.72 | 85712 |
| 2025-12-29 | 43.53 | $43.84 | 85737 |
| 2025-12-26 | 43.50 | $44.05 | 38500 |
| 2025-12-24 | 43.44 | $44.05 | 58636 |
| 2025-12-23 | 43.37 | $43.93 | 88115 |
| 2025-12-22 | 43.31 | $43.81 | 108852 |
| 2025-12-19 | 43.26 | $43.52 | 95124 |
| 2025-12-18 | 43.24 | $43.18 | 99001 |
| 2025-12-17 | 43.24 | $42.88 | 130744 |
| 2025-12-16 | 43.28 | $43.34 | 90600 |
| 2025-12-15 | 43.27 | $43.56 | 90731 |
| 2025-12-12 | 43.24 | $43.64 | 107644 |
| 2025-12-11 | 43.20 | $44.10 | 74328 |
| 2025-12-10 | 43.11 | $43.91 | 100400 |
| 2025-12-09 | 43.02 | $43.46 | 100535 |
| 2025-12-08 | 42.97 | $43.50 | 76949 |
| 2025-12-05 | 42.92 | $43.67 | 182441 |
| 2025-12-04 | 42.84 | $43.61 | 90700 |
| 2025-12-03 | 42.76 | $43.49 | 123000 |
| 2025-12-02 | 42.68 | $43.27 | 153400 |
| 2025-12-01 | 42.62 | $43.19 | 72900 |
| 2025-11-28 | 42.56 | $43.37 | 47810 |
| 2025-11-26 | 42.47 | $43.22 | 112100 |
| 2025-11-25 | 42.40 | $42.95 | 127944 |
| 2025-11-24 | 42.34 | $42.43 | 128610 |
| 2025-11-21 | 42.33 | $41.81 | 124300 |
| 2025-11-20 | 42.38 | $41.22 | 105200 |
| 2025-11-19 | 42.51 | $41.83 | 111605 |
| 2025-11-18 | 42.58 | $41.68 | 102128 |
| 2025-11-17 | 42.67 | $41.87 | 120242 |
| 2025-11-14 | 42.76 | $42.43 | 59800 |
| 2025-11-13 | 42.79 | $42.52 | 57602 |
| 2025-11-12 | 42.82 | $43.21 | 65508 |
| 2025-11-11 | 42.78 | $43.19 | 88627 |
| 2025-11-10 | 42.73 | $43.07 | 85200 |
| 2025-11-07 | 42.70 | $42.49 | 115600 |
| 2025-11-06 | 42.72 | $42.39 | 72636 |
| 2025-11-05 | 42.75 | $42.89 | 158800 |
| 2025-11-04 | 42.74 | $42.65 | 64800 |
| 2025-11-03 | 42.75 | $43.13 | 137100 |
| 2025-10-31 | 42.71 | $43.11 | 87100 |
| 2025-10-30 | 42.67 | $42.97 | 106200 |
| 2025-10-29 | 42.64 | $43.37 | 38000 |
| 2025-10-28 | 42.56 | $43.47 | 94518 |
| 2025-10-27 | 42.46 | $43.42 | 251614 |
| 2025-10-24 | 42.36 | $42.99 | 88403 |
| 2025-10-23 | 42.30 | $42.67 | 112700 |
| 2025-10-22 | 42.26 | $42.37 | 131400 |
| 2025-10-21 | 42.24 | $42.68 | 75600 |
| 2025-10-20 | 42.20 | $42.57 | 67000 |
| 2025-10-17 | 42.16 | $42.03 | 61305 |
| 2025-10-16 | 42.17 | $41.84 | 59400 |
| 2025-10-15 | 42.21 | $42.19 | 46830 |
| 2025-10-14 | 42.21 | $42.12 | 58225 |
| 2025-10-13 | 42.22 | $42.02 | 65400 |
| 2025-10-10 | 42.24 | $41.36 | 54900 |
| 2025-10-09 | 42.33 | $42.57 | 100500 |
| 2025-10-08 | 42.31 | $42.74 | 121028 |
| 2025-10-07 | 42.26 | $42.51 | 91600 |
| 2025-10-06 | 42.23 | $42.71 | 185400 |
| 2025-10-03 | 42.18 | $42.68 | 66500 |
| 2025-10-02 | 42.13 | $42.64 | 57800 |
| 2025-10-01 | 42.08 | $42.54 | 72007 |
| 2025-09-30 | 42.03 | $42.47 | 154937 |
| 2025-09-29 | 41.98 | $42.34 | 83714 |
| 2025-09-26 | 41.95 | $42.22 | 103700 |
| 2025-09-25 | 41.92 | $41.92 | 87234 |
| 2025-09-24 | 41.92 | $42.18 | 410100 |
| 2025-09-23 | 41.89 | $42.36 | 95226 |
| 2025-09-22 | 41.84 | $42.70 | 38749 |
| 2025-09-19 | 41.75 | $42.54 | 97600 |
| 2025-09-18 | 41.67 | $42.44 | 143200 |
| 2025-09-17 | 41.59 | $42.07 | 148900 |
| 2025-09-16 | 41.53 | $42.15 | 137100 |
| 2025-09-15 | 41.47 | $42.17 | 69534 |
| 2025-09-12 | 41.40 | $42.05 | 75700 |
| 2025-09-11 | 41.33 | $42.23 | 86813 |
| 2025-09-10 | 41.23 | $41.71 | 92300 |
| 2025-09-09 | 41.18 | $41.73 | 147827 |
| 2025-09-08 | 41.12 | $41.74 | 85100 |
| 2025-09-05 | 41.06 | $41.54 | 53739 |
| 2025-09-04 | 41.01 | $41.64 | 79100 |
| 2025-09-03 | 40.94 | $41.19 | 122243 |
| 2025-09-02 | 40.92 | $40.97 | 87900 |
| 2025-08-29 | 40.91 | $41.35 | 52310 |
| 2025-08-28 | 40.87 | $41.56 | 74717 |
| 2025-08-27 | 40.79 | $41.48 | 133100 |
| 2025-08-26 | 40.72 | $41.35 | 182805 |
| 2025-08-25 | 40.65 | $41.20 | 83322 |
| 2025-08-22 | 40.60 | $41.40 | 134125 |
| 2025-08-21 | 40.51 | $40.57 | 110600 |
| 2025-08-20 | 40.51 | $40.75 | 109100 |
| 2025-08-19 | 40.48 | $40.84 | 119000 |
| 2025-08-18 | 40.44 | $41.06 | 107740 |
| 2025-08-15 | 40.38 | $41.01 | 39615 |
| 2025-08-14 | 40.31 | $41.13 | 94600 |
| 2025-08-13 | 40.22 | $41.24 | 161017 |
| 2025-08-12 | 40.12 | $40.91 | 191642 |
| 2025-08-11 | 40.03 | $40.31 | 135249 |
| 2025-08-08 | 40.00 | $40.44 | 124200 |
| 2025-08-07 | 39.96 | $40.15 | 107225 |
| 2025-08-06 | 39.94 | $40.19 | 55900 |
| 2025-08-05 | 39.91 | $39.97 | 116700 |
| 2025-08-04 | 39.90 | $40.15 | 77000 |
| 2025-08-01 | 39.88 | $39.37 | 110627 |
| 2025-07-31 | 39.93 | $40.15 | 49200 |
| 2025-07-30 | 39.91 | $40.22 | 90000 |
| 2025-07-29 | 39.88 | $40.45 | 96400 |
| 2025-07-28 | 39.82 | $40.56 | 85924 |
| 2025-07-25 | 39.74 | $40.54 | 57737 |
| 2025-07-24 | 39.65 | $40.42 | 80900 |
| 2025-07-23 | 39.57 | $40.54 | 177200 |
| 2025-07-22 | 39.47 | $40.10 | 209200 |
| 2025-07-21 | 39.41 | $39.89 | 127974 |
| 2025-07-18 | 39.35 | $39.89 | 51500 |
| 2025-07-17 | 39.30 | $39.96 | 53200 |
| 2025-07-16 | 39.23 | $39.68 | 61000 |
| 2025-07-15 | 39.18 | $39.48 | 130145 |
| 2025-07-14 | 39.15 | $39.81 | 121228 |
| 2025-07-11 | 39.08 | $39.66 | 228036 |
| 2025-07-10 | 39.02 | $39.97 | 53100 |
| 2025-07-09 | 38.92 | $39.85 | 70700 |
| 2025-07-08 | 38.82 | $39.64 | 53300 |
| 2025-07-07 | 38.74 | $39.64 | 104300 |
| 2025-07-03 | 38.64 | $39.96 | 36200 |
| 2025-07-02 | 38.50 | $39.66 | 104200 |
| 2025-07-01 | 38.38 | $39.55 | 150906 |
| 2025-06-30 | 38.26 | $39.25 | 59603 |
| 2025-06-27 | 38.15 | $39.14 | 95100 |
| 2025-06-26 | 38.05 | $38.88 | 67000 |
| 2025-06-25 | 37.96 | $38.48 | 170900 |
| 2025-06-24 | 37.90 | $38.58 | 79300 |
| 2025-06-23 | 37.83 | $38.20 | 140300 |
| 2025-06-20 | 37.79 | $37.85 | 88300 |
| 2025-06-18 | 37.79 | $37.89 | 133411 |
| 2025-06-17 | 37.78 | $37.91 | 147000 |
| 2025-06-16 | 37.76 | $38.26 | 109637 |
| 2025-06-13 | 37.71 | $37.81 | 176614 |
| 2025-06-12 | 37.70 | $38.45 | 167700 |
| 2025-06-11 | 37.62 | $38.28 | 146600 |
| 2025-06-10 | 37.55 | $38.42 | 116000 |
| 2025-06-09 | 37.46 | $38.27 | 105008 |
| 2025-06-06 | 37.38 | $38.22 | 184700 |
| 2025-06-05 | 37.29 | $37.95 | 66103 |
| 2025-06-04 | 37.22 | $37.98 | 132810 |
| 2025-06-03 | 37.14 | $37.99 | 76943 |
| 2025-06-02 | 37.05 | $37.64 | 63500 |
| 2025-05-30 | 36.99 | $37.56 | 82934 |
| 2025-05-29 | 36.93 | $37.58 | 114200 |
| 2025-05-28 | 36.86 | $37.42 | 315708 |
| 2025-05-27 | 36.80 | $37.76 | 93033 |
| 2025-05-23 | 36.70 | $36.89 | 74941 |
| 2025-05-22 | 36.68 | $37.20 | 71800 |
| 2025-05-21 | 36.62 | $37.16 | 95100 |
| 2025-05-20 | 36.57 | $37.93 | 111531 |
| 2025-05-19 | 36.42 | $38.08 | 61747 |
| 2025-05-16 | 36.25 | $38.05 | 78917 |
| 2025-05-15 | 36.06 | $37.71 | 136600 |
| 2025-05-14 | 35.89 | $37.57 | 84900 |
| 2025-05-13 | 35.71 | $37.63 | 129046 |
| 2025-05-12 | 35.51 | $37.37 | 96138 |
| 2025-05-09 | 35.31 | $36.07 | 101141 |
| 2025-05-08 | 35.23 | $36.13 | 70749 |
| 2025-05-07 | 35.14 | $35.84 | 103135 |
| 2025-05-06 | 35.06 | $35.65 | 298529 |
| 2025-05-05 | 35.00 | $35.94 | 117200 |
| 2025-05-02 | 34.90 | $36.10 | 103228 |
| 2025-05-01 | 34.78 | $35.55 | 56601 |
| 2025-04-30 | 34.69 | $35.40 | 70700 |
| 2025-04-29 | 34.62 | $35.37 | 126400 |
| 2025-04-28 | 34.54 | $35.15 | 73324 |
| 2025-04-25 | 34.48 | $35.13 | 87100 |
| 2025-04-24 | 34.41 | $34.92 | 89139 |
| 2025-04-23 | 34.35 | $34.22 | 104729 |
| 2025-04-22 | 34.37 | $33.68 | 293300 |
| 2025-04-21 | 34.44 | $32.84 | 204900 |
| 2025-04-17 | 34.61 | $33.62 | 200300 |
| 2025-04-16 | 34.71 | $33.59 | 291722 |
| 2025-04-15 | 34.83 | $34.30 | 134718 |
| 2025-04-14 | 34.89 | $34.43 | 118225 |
| 2025-04-11 | 34.94 | $34.06 | 158830 |
| 2025-04-10 | 35.03 | $33.51 | 200800 |
| 2025-04-09 | 35.19 | $34.71 | 264924 |
| 2025-04-08 | 35.24 | $31.75 | 315325 |
| 2025-04-07 | 35.61 | $32.27 | 1.3M |
| 2025-04-04 | 35.96 | $32.45 | 441300 |
| 2025-04-03 | 36.33 | $34.35 | 213900 |
| 2025-04-02 | 36.53 | $36.32 | 118200 |
| 2025-04-01 | 36.56 | $35.98 | 66722 |
| 2025-03-31 | 36.62 | $35.81 | 84144 |
| 2025-03-28 | 36.70 | $35.69 | 98800 |
| 2025-03-27 | 36.81 | $36.38 | 87500 |
| 2025-03-26 | 36.85 | $36.58 | 176404 |
| 2025-03-25 | 36.88 | $37.00 | 119610 |
| 2025-03-24 | 36.87 | $36.99 | 64742 |
| 2025-03-21 | 36.86 | $36.28 | 67100 |
| 2025-03-20 | 36.92 | $36.31 | 78900 |
| 2025-03-19 | 36.98 | $36.38 | 64043 |
| 2025-03-18 | 37.04 | $35.98 | 101344 |
| 2025-03-17 | 37.16 | $36.41 | 218748 |
| 2025-03-14 | 37.23 | $36.07 | 154600 |
| 2025-03-13 | 37.36 | $35.30 | 496800 |
| 2025-03-12 | 37.57 | $35.89 | 178233 |
| 2025-03-11 | 37.75 | $35.76 | 137800 |
| 2025-03-10 | 37.96 | $36.05 | 205900 |
| 2025-03-07 | 38.16 | $37.06 | 86129 |
| 2025-03-06 | 38.28 | $36.90 | 239612 |
| 2025-03-05 | 38.42 | $37.52 | 116700 |
| 2025-03-04 | 38.52 | $37.08 | 126515 |
| 2025-03-03 | 38.67 | $37.61 | 88447 |
| 2025-02-28 | 38.78 | $38.27 | 87329 |
| 2025-02-27 | 38.83 | $37.74 | 61732 |
| 2025-02-26 | 38.95 | $38.30 | 75500 |
| 2025-02-25 | 39.01 | $38.25 | 70400 |
| 2025-02-24 | 39.10 | $38.35 | 119739 |
| 2025-02-21 | 39.17 | $38.53 | 96300 |
| 2025-02-20 | 39.24 | $39.37 | 89300 |
| 2025-02-19 | 39.23 | $39.58 | 79347 |
| 2025-02-18 | 39.19 | $39.61 | 86300 |
| 2025-02-14 | 39.15 | $39.59 | 67133 |
| 2025-02-13 | 39.10 | $39.56 | 73400 |
| 2025-02-12 | 39.05 | $39.08 | 93600 |
| 2025-02-11 | 39.05 | $39.27 | 56345 |
| 2025-02-10 | 39.03 | $39.26 | 60000 |
| 2025-02-07 | 39.00 | $39.10 | 49800 |
| 2025-02-06 | 38.99 | $39.39 | 152000 |
| 2025-02-05 | 38.95 | $39.36 | 102519 |
| 2025-02-04 | 38.90 | $39.14 | 62900 |
| 2025-02-03 | 38.88 | $38.87 | 144600 |
| 2025-01-31 | 38.88 | $39.20 | 92320 |
| 2025-01-30 | 38.85 | $39.46 | 61036 |
| 2025-01-29 | 38.78 | $39.17 | 195100 |
| 2025-01-28 | 38.74 | $39.30 | 48215 |
| 2025-01-27 | 38.68 | $38.94 | 95900 |
| 2025-01-24 | 38.66 | $39.42 | 62000 |
| 2025-01-23 | 38.58 | $39.49 | 60424 |
| 2025-01-22 | 38.48 | $39.30 | 104600 |
| 2025-01-21 | 38.39 | $39.12 | 132100 |
| 2025-01-17 | 38.32 | $38.73 | 60430 |
| 2025-01-16 | 38.27 | $38.41 | 107401 |
| 2025-01-15 | 38.26 | $38.44 | 300000 |
| 2025-01-14 | 38.24 | $37.74 | 171121 |
| 2025-01-13 | 38.29 | $37.62 | 164407 |
| 2025-01-10 | 38.36 | $37.50 | 146612 |
| 2025-01-08 | 38.45 | $38.11 | 70901 |
| 2025-01-07 | 38.49 | $38.10 | 76500 |
| 2025-01-06 | 38.53 | $38.51 | 57800 |
| 2025-01-03 | 38.53 | $38.27 | 113917 |
| 2025-01-02 | 38.56 | $37.81 | 180200 |
| 2024-12-31 | 38.64 | $37.90 | 66213 |
| 2024-12-30 | 38.71 | $38.03 | 203445 |
| 2024-12-27 | 38.79 | $38.38 | 77500 |
| 2024-12-26 | 38.83 | $38.84 | 105200 |
| 2024-12-24 | 38.83 | $38.77 | 111128 |
| 2024-12-23 | 38.83 | $38.37 | 208826 |
| 2024-12-20 | 38.88 | $38.16 | 188400 |
| 2024-12-19 | 38.96 | $37.80 | 132300 |
| 2024-12-18 | 39.08 | $37.80 | 126800 |
| 2024-12-17 | 39.22 | $38.98 | 80800 |
| 2024-12-16 | 39.24 | $39.35 | 66800 |
| 2024-12-13 | 39.23 | $39.27 | 61500 |
| 2024-12-12 | 39.23 | $39.38 | 112800 |
| 2024-12-11 | 39.21 | $39.65 | 122500 |
| 2024-12-10 | 39.16 | $39.37 | 102800 |
| 2024-12-09 | 39.14 | $39.49 | 80139 |
| 2024-12-06 | 39.10 | $39.78 | 61810 |
| 2024-12-05 | 39.03 | $39.66 | 111929 |
| 2024-12-04 | 38.97 | $39.85 | 86900 |
| 2024-12-03 | 38.87 | $39.66 | 105307 |
| 2024-12-02 | 38.79 | $39.59 | 79800 |
| 2024-11-29 | 38.71 | $39.56 | 41944 |
| 2024-11-27 | 38.62 | $39.31 | 156146 |
| 2024-11-26 | 38.54 | $39.45 | 91034 |
| 2024-11-25 | 38.45 | $39.37 | 101900 |
| 2024-11-22 | 38.35 | $39.07 | 63800 |
| 2024-11-21 | 38.28 | $38.82 | 46700 |
| 2024-11-20 | 38.22 | $38.45 | 71022 |
| 2024-11-19 | 38.19 | $38.43 | 84533 |
| 2024-11-18 | 38.17 | $38.30 | 81900 |
| 2024-11-15 | 38.16 | $38.19 | 82512 |
| 2024-11-14 | 38.15 | $38.71 | 50000 |
| 2024-11-13 | 38.09 | $39.03 | 117445 |
| 2024-11-12 | 37.99 | $39.05 | 171606 |
| 2024-11-11 | 37.88 | $39.25 | 126300 |
| 2024-11-08 | 37.74 | $39.02 | 135120 |
| 2024-11-07 | 37.60 | $38.91 | 142818 |
| 2024-11-06 | 37.47 | $38.71 | 174700 |
| 2024-11-05 | 37.34 | $37.48 | 79500 |
| 2024-11-04 | 37.32 | $37.01 | 143539 |
| 2024-11-01 | 37.35 | $37.04 | 55900 |
| 2024-10-31 | 37.39 | $36.91 | 60900 |
| 2024-10-30 | 37.44 | $37.56 | 42500 |
| 2024-10-29 | 37.42 | $37.58 | 49939 |
| 2024-10-28 | 37.41 | $37.60 | 76800 |
| 2024-10-25 | 37.39 | $37.38 | 65400 |
| 2024-10-24 | 37.39 | $37.44 | 60200 |
| 2024-10-23 | 37.38 | $37.40 | 75400 |
| 2024-10-22 | 37.38 | $37.72 | 68800 |
| 2024-10-21 | 37.34 | $37.87 | 109637 |
| 2024-10-18 | 37.29 | $38.00 | 31639 |
| 2024-10-17 | 37.21 | $37.94 | 84500 |
| 2024-10-16 | 37.14 | $37.89 | 70400 |
| 2024-10-15 | 37.06 | $37.67 | 118511 |
| 2024-10-14 | 37.00 | $37.93 | 100900 |
| 2024-10-11 | 36.90 | $37.63 | 111300 |
| 2024-10-10 | 36.82 | $37.32 | 64303 |
| 2024-10-09 | 36.77 | $37.37 | 128135 |
| 2024-10-08 | 36.70 | $37.13 | 42918 |
| 2024-10-07 | 36.66 | $36.82 | 57300 |
| 2024-10-04 | 36.64 | $37.16 | 93019 |
| 2024-10-03 | 36.59 | $36.80 | 89816 |
| 2024-10-02 | 36.56 | $36.83 | 462021 |
| 2024-10-01 | 36.54 | $36.87 | 131027 |
| 2024-09-30 | 36.50 | $37.18 | 75200 |
| 2024-09-27 | 36.43 | $37.06 | 129900 |
| 2024-09-26 | 36.36 | $37.08 | 59100 |
| 2024-09-25 | 36.29 | $36.85 | 163600 |
| 2024-09-24 | 36.23 | $37.00 | 125700 |
| 2024-09-23 | 36.15 | $36.93 | 59100 |
| 2024-09-20 | 36.07 | $36.80 | 41244 |
| 2024-09-19 | 35.99 | $36.98 | 234900 |
| 2024-09-18 | 35.88 | $36.28 | 124304 |
| 2024-09-17 | 35.84 | $36.35 | 179048 |
| 2024-09-16 | 35.79 | $36.43 | 51300 |
| 2024-09-13 | 35.72 | $36.27 | 88728 |
| 2024-09-12 | 35.66 | $35.96 | 60419 |
| 2024-09-11 | 35.63 | $35.66 | 69318 |
| 2024-09-10 | 35.63 | $35.33 | 55125 |
| 2024-09-09 | 35.66 | $35.23 | 67000 |
| 2024-09-06 | 35.71 | $34.89 | 88200 |
| 2024-09-05 | 35.79 | $35.47 | 141700 |
| 2024-09-04 | 35.82 | $35.69 | 73100 |
| 2024-09-03 | 35.84 | $35.77 | 75247 |
| 2024-08-30 | 35.85 | $36.61 | 117241 |
| 2024-08-29 | 35.77 | $36.27 | 101000 |
| 2024-08-28 | 35.71 | $36.23 | 68215 |
| 2024-08-27 | 35.66 | $36.43 | 139400 |
| 2024-08-26 | 35.58 | $36.43 | 60800 |
| 2024-08-23 | 35.49 | $36.51 | 35400 |
| 2024-08-22 | 35.38 | $36.00 | 79100 |
| 2024-08-21 | 35.31 | $36.30 | 65200 |
| 2024-08-20 | 35.21 | $36.02 | 165328 |
| 2024-08-19 | 35.13 | $36.18 | 86916 |
| 2024-08-16 | 35.01 | $35.85 | 75645 |
| 2024-08-15 | 34.93 | $35.72 | 75500 |
| 2024-08-14 | 34.84 | $35.11 | 86100 |
| 2024-08-13 | 34.82 | $34.99 | 38700 |
| 2024-08-12 | 34.80 | $34.40 | 50600 |
| 2024-08-09 | 34.84 | $34.49 | 59900 |
| 2024-08-08 | 34.88 | $34.35 | 49542 |
| 2024-08-07 | 34.93 | $33.54 | 82700 |
| 2024-08-06 | 35.08 | $33.85 | 157608 |
| 2024-08-05 | 35.21 | $33.58 | 128615 |
| 2024-08-02 | 35.38 | $34.54 | 126100 |
| 2024-08-01 | 35.47 | $35.31 | 47015 |
| 2024-07-31 | 35.48 | $35.91 | 51300 |
| 2024-07-30 | 35.44 | $35.44 | 42800 |
| 2024-07-29 | 35.44 | $35.50 | 36600 |
| 2024-07-26 | 35.43 | $35.52 | 59100 |
| 2024-07-25 | 35.42 | $35.08 | 63641 |
| 2024-07-24 | 35.46 | $35.06 | 77507 |
| 2024-07-23 | 35.50 | $35.88 | 171307 |
| 2024-07-22 | 35.46 | $35.87 | 51600 |
| 2024-07-19 | 35.41 | $35.43 | 56201 |
| 2024-07-18 | 35.41 | $35.72 | 66044 |
| 2024-07-17 | 35.38 | $36.01 | 56300 |
| 2024-07-16 | 35.31 | $36.51 | 70700 |
| 2024-07-15 | 35.19 | $36.05 | 105534 |
| 2024-07-12 | 35.10 | $35.82 | 59500 |
| 2024-07-11 | 35.02 | $35.62 | 29108 |
| 2024-07-10 | 34.96 | $35.67 | 111105 |
| 2024-07-09 | 34.88 | $35.31 | 54100 |
| 2024-07-08 | 34.84 | $35.27 | 33312 |
| 2024-07-05 | 34.79 | $35.26 | 87800 |
| 2024-07-03 | 34.74 | $35.11 | 52306 |
| 2024-07-02 | 34.70 | $35.02 | 134215 |
| 2024-07-01 | 34.67 | $34.82 | 60802 |
| 2024-06-28 | 34.66 | $34.86 | 39600 |
| 2024-06-27 | 34.63 | $34.89 | 112108 |
| 2024-06-26 | 34.61 | $34.86 | 70600 |
| 2024-06-25 | 34.58 | $34.85 | 70400 |
| 2024-06-24 | 34.55 | $34.82 | 36913 |
| 2024-06-21 | 34.52 | $34.90 | 87031 |
| 2024-06-20 | 34.48 | $34.95 | 106300 |
| 2024-06-18 | 34.43 | $35.06 | 46734 |
| 2024-06-17 | 34.37 | $35.00 | 36200 |
| 2024-06-14 | 34.30 | $34.71 | 55749 |
| 2024-06-13 | 34.26 | $34.78 | 52100 |
| 2024-06-12 | 34.20 | $34.82 | 57745 |
| 2024-06-11 | 34.14 | $34.43 | 66300 |
| 2024-06-10 | 34.11 | $34.39 | 40138 |
| 2024-06-07 | 34.08 | $34.34 | 96424 |
| 2024-06-06 | 34.05 | $34.40 | 49934 |
| 2024-06-05 | 34.02 | $34.45 | 92500 |
| 2024-06-04 | 33.97 | $34.01 | 112221 |
| 2024-06-03 | 33.97 | $34.10 | 80014 |
| 2024-05-31 | 33.95 | $34.13 | 58000 |
| 2024-05-30 | 33.93 | $33.86 | 156800 |
| 2024-05-29 | 33.94 | $33.95 | 82603 |
| 2024-05-28 | 33.94 | $34.22 | 45100 |
| 2024-05-24 | 33.91 | $34.32 | 107032 |
| 2024-05-23 | 33.87 | $34.06 | 45100 |
| 2024-05-22 | 33.85 | $34.29 | 112700 |
| 2024-05-21 | 33.80 | $34.43 | 94100 |
| 2024-05-20 | 33.73 | $34.39 | 51327 |
| 2024-05-17 | 33.66 | $34.37 | 58924 |
| 2024-05-16 | 33.59 | $34.31 | 48243 |
| 2024-05-15 | 33.51 | $34.42 | 44209 |
| 2024-05-14 | 33.42 | $34.05 | 80800 |
| 2024-05-13 | 33.35 | $33.85 | 90900 |
| 2024-05-10 | 33.30 | $33.87 | 66039 |
| 2024-05-09 | 33.24 | $33.82 | 40633 |
| 2024-05-08 | 33.18 | $33.63 | 56000 |
| 2024-05-07 | 33.13 | $33.67 | 84600 |
| 2024-05-06 | 33.07 | $33.63 | 67323 |
| 2024-05-03 | 33.01 | $33.24 | 56900 |
| 2024-05-02 | 32.99 | $32.83 | 72030 |
| 2024-05-01 | 33.01 | $32.52 | 79918 |
| 2024-04-30 | 33.06 | $32.62 | 114100 |
| 2024-04-29 | 33.11 | $33.14 | 52416 |
| 2024-04-26 | 33.10 | $33.04 | 78935 |
| 2024-04-25 | 33.11 | $32.72 | 24500 |
| 2024-04-24 | 33.15 | $32.94 | 44321 |
| 2024-04-23 | 33.17 | $32.98 | 66621 |
| 2024-04-22 | 33.19 | $32.52 | 93028 |
| 2024-04-19 | 33.26 | $32.26 | 67900 |
| 2024-04-18 | 33.37 | $32.49 | 83430 |
| 2024-04-17 | 33.46 | $32.51 | 71700 |
| 2024-04-16 | 33.56 | $32.74 | 99332 |
| 2024-04-15 | 33.65 | $32.79 | 72919 |
| 2024-04-12 | 33.74 | $33.21 | 46500 |
| 2024-04-11 | 33.79 | $33.71 | 44127 |
| 2024-04-10 | 33.80 | $33.51 | 86100 |
| 2024-04-09 | 33.83 | $33.87 | 51533 |
| 2024-04-08 | 33.83 | $33.91 | 85200 |
| 2024-04-05 | 33.82 | $33.91 | 111500 |
| 2024-04-04 | 33.81 | $33.57 | 185744 |
| 2024-04-03 | 33.84 | $33.98 | 262136 |
| 2024-04-02 | 33.82 | $33.92 | 141729 |
| 2024-04-01 | 33.81 | $34.23 | 120000 |
| 2024-03-28 | 33.77 | $34.41 | 100229 |
| 2024-03-27 | 33.70 | $34.36 | 57500 |
| 2024-03-26 | 33.63 | $34.01 | 101700 |
| 2024-03-25 | 33.59 | $34.09 | 56645 |
| 2024-03-22 | 33.54 | $34.17 | 175134 |
| 2024-03-21 | 33.47 | $34.28 | 95700 |
| 2024-03-20 | 33.38 | $34.07 | 62414 |
| 2024-03-19 | 33.31 | $33.73 | 61600 |
| 2024-03-18 | 33.27 | $33.56 | 81200 |
| 2024-03-15 | 33.24 | $33.44 | 168442 |
| 2024-03-14 | 33.21 | $33.54 | 641210 |
| 2024-03-13 | 33.18 | $33.78 | 184347 |
| 2024-03-12 | 33.12 | $33.78 | 124400 |
| 2024-03-11 | 33.05 | $33.43 | 88600 |
| 2024-03-08 | 33.01 | $33.54 | 107500 |
| 2024-03-07 | 32.95 | $33.72 | 91400 |
| 2024-03-06 | 32.87 | $33.39 | 93811 |
| 2024-03-05 | 32.82 | $33.21 | 133400 |
| 2024-03-04 | 32.77 | $33.50 | 111322 |
| 2024-03-01 | 32.70 | $33.52 | 46818 |
| 2024-02-29 | 32.61 | $33.28 | 87527 |
| 2024-02-28 | 32.54 | $33.08 | 144800 |
| 2024-02-27 | 32.48 | $33.18 | 96700 |
| 2024-02-26 | 32.41 | $33.08 | 86118 |
| 2024-02-23 | 32.34 | $33.15 | 138141 |
| 2024-02-22 | 32.25 | $33.08 | 85700 |
| 2024-02-21 | 32.17 | $32.41 | 65100 |
| 2024-02-20 | 32.14 | $32.43 | 121200 |
| 2024-02-16 | 32.11 | $32.67 | 79343 |
| 2024-02-15 | 32.05 | $32.89 | 138807 |
| 2024-02-14 | 31.96 | $32.59 | 89700 |
| 2024-02-13 | 31.90 | $32.15 | 63234 |
| 2024-02-12 | 31.87 | $32.76 | 72100 |
| 2024-02-09 | 31.78 | $32.65 | 85400 |
| 2024-02-08 | 31.69 | $32.39 | 80524 |
| 2024-02-07 | 31.61 | $32.33 | 122900 |
| 2024-02-06 | 31.54 | $32.06 | 231300 |
| 2024-02-05 | 31.48 | $32.00 | 126600 |
| 2024-02-02 | 31.43 | $32.17 | 59224 |
| 2024-02-01 | 31.35 | $31.78 | 36531 |
| 2024-01-31 | 31.30 | $31.44 | 39823 |
| 2024-01-30 | 31.29 | $31.99 | 110127 |
| 2024-01-29 | 31.21 | $32.04 | 107900 |
| 2024-01-26 | 31.13 | $31.75 | 138424 |
| 2024-01-25 | 31.06 | $31.74 | 73821 |
| 2024-01-24 | 30.99 | $31.52 | 78100 |
| 2024-01-23 | 30.94 | $31.56 | 38838 |
| 2024-01-22 | 30.87 | $31.59 | 81911 |
| 2024-01-19 | 30.79 | $31.35 | 36500 |
| 2024-01-18 | 30.73 | $30.98 | 118849 |
| 2024-01-17 | 30.71 | $30.68 | 38800 |
| 2024-01-16 | 30.71 | $30.87 | 89617 |
| 2024-01-12 | 30.70 | $30.99 | 63139 |
| 2024-01-11 | 30.66 | $30.99 | 80444 |
| 2024-01-10 | 30.63 | $30.98 | 92632 |
| 2024-01-09 | 30.59 | $30.86 | 142311 |
| 2024-01-08 | 30.57 | $30.94 | 88800 |
| 2024-01-05 | 30.53 | $30.49 | 83200 |
| 2024-01-04 | 30.53 | $30.43 | 113416 |
| 2024-01-03 | 30.54 | $30.47 | 62127 |
| 2024-01-02 | 30.55 | $30.90 | 89900 |
| 2023-12-29 | 30.51 | $31.13 | 76100 |
| 2023-12-28 | 30.44 | $31.25 | 122602 |
| 2023-12-27 | 30.36 | $31.26 | 47213 |
| 2023-12-26 | 30.27 | $31.20 | 44100 |
| 2023-12-22 | 30.17 | $31.02 | 134900 |
| 2023-12-21 | 30.08 | $30.95 | 134541 |
| 2023-12-20 | 29.99 | $30.64 | 72400 |
| 2023-12-19 | 29.92 | $31.06 | 167600 |
| 2023-12-18 | 29.80 | $30.94 | 207300 |
| 2023-12-15 | 29.68 | $30.79 | 108927 |
| 2023-12-14 | 29.56 | $30.85 | 125500 |
| 2023-12-13 | 29.42 | $30.59 | 82500 |
| 2023-12-12 | 29.30 | $30.09 | 83800 |
| 2023-12-11 | 29.22 | $29.98 | 102537 |
| 2023-12-08 | 29.14 | $29.83 | 33313 |
| 2023-12-07 | 29.06 | $29.69 | 41300 |
| 2023-12-06 | 29.00 | $29.43 | 49900 |
| 2023-12-05 | 28.95 | $29.53 | 78242 |
| 2023-12-04 | 28.89 | $29.62 | 98500 |
| 2023-12-01 | 28.81 | $29.66 | 115501 |
| 2023-11-30 | 28.72 | $29.36 | 85916 |
| 2023-11-29 | 28.66 | $29.23 | 122303 |
| 2023-11-28 | 28.60 | $29.19 | 97300 |
| 2023-11-27 | 28.53 | $29.20 | 82100 |
| 2023-11-24 | 28.46 | $29.26 | 25743 |
| 2023-11-22 | 28.38 | $29.21 | 87100 |
| 2023-11-21 | 28.29 | $29.10 | 137348 |
| 2023-11-20 | 28.21 | $29.19 | 142332 |
| 2023-11-17 | 28.10 | $28.99 | 46100 |
| 2023-11-16 | 28.01 | $28.84 | 158844 |
| 2023-11-15 | 27.92 | $28.98 | 45829 |
| 2023-11-14 | 27.81 | $28.90 | 64800 |
| 2023-11-13 | 27.70 | $28.19 | 85500 |
| 2023-11-10 | 27.65 | $28.20 | 137148 |
| 2023-11-09 | 27.59 | $27.78 | 97026 |
| 2023-11-08 | 27.57 | $28.02 | 72442 |
| 2023-11-07 | 27.52 | $28.08 | 84201 |
| 2023-11-06 | 27.46 | $28.00 | 112402 |
| 2023-11-03 | 27.40 | $27.99 | 53500 |
| 2023-11-02 | 27.34 | $27.64 | 103300 |
| 2023-11-01 | 27.31 | $27.11 | 70228 |
| 2023-10-31 | 27.33 | $26.87 | 99745 |
| 2023-10-30 | 27.38 | $26.71 | 73400 |
| 2023-10-27 | 27.45 | $26.38 | 62800 |
| 2023-10-26 | 27.56 | $26.57 | 134427 |
| 2023-10-25 | 27.67 | $26.81 | 136300 |
| 2023-10-24 | 27.76 | $27.23 | 103118 |
| 2023-10-23 | 27.81 | $27.07 | 155700 |
| 2023-10-20 | 27.89 | $27.08 | 122940 |
| 2023-10-19 | 27.98 | $27.47 | 150000 |
| 2023-10-18 | 28.03 | $27.80 | 150000 |
| 2023-10-17 | 28.05 | $28.27 | 80913 |
| 2023-10-16 | 28.03 | $28.16 | 173330 |
| 2023-10-13 | 28.02 | $27.79 | 110600 |
| 2023-10-12 | 28.04 | $27.99 | 86500 |
| 2023-10-11 | 28.05 | $28.24 | 196647 |
| 2023-10-10 | 28.03 | $28.16 | 98616 |
| 2023-10-09 | 28.01 | $27.95 | 166800 |
| 2023-10-06 | 28.02 | $27.82 | 100700 |
| 2023-10-05 | 28.04 | $27.50 | 97200 |
| 2023-10-04 | 28.10 | $27.55 | 155436 |
| 2023-10-03 | 28.15 | $27.29 | 107100 |
| 2023-10-02 | 28.24 | $27.72 | 76100 |
| 2023-09-29 | 28.30 | $27.75 | 96910 |
| 2023-09-28 | 28.36 | $27.86 | 40500 |
| 2023-09-27 | 28.41 | $27.65 | 130800 |
| 2023-09-26 | 28.49 | $27.59 | 97200 |
| 2023-09-25 | 28.58 | $28.00 | 97000 |
| 2023-09-22 | 28.65 | $27.87 | 46700 |
| 2023-09-21 | 28.73 | $27.92 | 150223 |
| 2023-09-20 | 28.81 | $28.36 | 78113 |
| 2023-09-19 | 28.86 | $28.59 | 50000 |
| 2023-09-18 | 28.89 | $28.72 | 48229 |
| 2023-09-15 | 28.91 | $28.71 | 62500 |
| 2023-09-14 | 28.93 | $29.07 | 76112 |
| 2023-09-13 | 28.91 | $28.77 | 160235 |
| 2023-09-12 | 28.93 | $28.84 | 58800 |
| 2023-09-11 | 28.94 | $28.98 | 51941 |
| 2023-09-08 | 28.93 | $28.81 | 35522 |
| 2023-09-07 | 28.94 | $28.79 | 77000 |
| 2023-09-06 | 28.96 | $28.94 | 161940 |
| 2023-09-05 | 28.96 | $29.09 | 49131 |
| 2023-09-01 | 28.95 | $29.34 | 161000 |
| 2023-08-31 | 28.91 | $29.22 | 64319 |
| 2023-08-30 | 28.88 | $29.26 | 75125 |
| 2023-08-29 | 28.84 | $29.13 | 115515 |
| 2023-08-28 | 28.80 | $28.71 | 101024 |
| 2023-08-25 | 28.81 | $28.49 | 85600 |
| 2023-08-24 | 28.85 | $28.36 | 140000 |
| 2023-08-23 | 28.90 | $28.71 | 144531 |
| 2023-08-22 | 28.92 | $28.40 | 55300 |
| 2023-08-21 | 28.97 | $28.49 | 83000 |
| 2023-08-18 | 29.03 | $28.38 | 98815 |
| 2023-08-17 | 29.09 | $28.36 | 141700 |
| 2023-08-16 | 29.17 | $28.64 | 49500 |
| 2023-08-15 | 29.23 | $28.86 | 44600 |
| 2023-08-14 | 29.27 | $29.19 | 42900 |
| 2023-08-11 | 29.27 | $29.06 | 47000 |
| 2023-08-10 | 29.30 | $29.09 | 40119 |
| 2023-08-09 | 29.32 | $29.09 | 42711 |
| 2023-08-08 | 29.34 | $29.31 | 88347 |
| 2023-08-07 | 29.35 | $29.48 | 79544 |
| 2023-08-04 | 29.33 | $29.22 | 72413 |
| 2023-08-03 | 29.34 | $29.35 | 37537 |
| 2023-08-02 | 29.34 | $29.44 | 65700 |
| 2023-08-01 | 29.33 | $29.81 | 31640 |
| 2023-07-31 | 29.28 | $29.88 | 64215 |
| 2023-07-28 | 29.22 | $29.80 | 61500 |
| 2023-07-27 | 29.16 | $29.50 | 69915 |
| 2023-07-26 | 29.12 | $29.71 | 85504 |
| 2023-07-25 | 29.06 | $29.64 | 109800 |
| 2023-07-24 | 29.00 | $29.58 | 66000 |
| 2023-07-21 | 28.94 | $29.47 | 39109 |
| 2023-07-20 | 28.88 | $29.54 | 48000 |
| 2023-07-19 | 28.81 | $29.78 | 104949 |
| 2023-07-18 | 28.71 | $29.67 | 110632 |
| 2023-07-17 | 28.61 | $29.40 | 94145 |
| 2023-07-14 | 28.52 | $29.24 | 81500 |
| 2023-07-13 | 28.45 | $29.30 | 74500 |
| 2023-07-12 | 28.36 | $29.05 | 94904 |
| 2023-07-11 | 28.29 | $28.86 | 63200 |
| 2023-07-10 | 28.23 | $28.62 | 48549 |
| 2023-07-07 | 28.19 | $28.42 | 99500 |
| 2023-07-06 | 28.16 | $28.40 | 94700 |
| 2023-07-05 | 28.14 | $28.67 | 95245 |
| 2023-07-03 | 28.08 | $28.78 | 14213 |
| 2023-06-30 | 28.01 | $28.71 | 43246 |
| 2023-06-29 | 27.93 | $28.42 | 48741 |
| 2023-06-28 | 27.88 | $28.25 | 76700 |
| 2023-06-27 | 27.84 | $28.26 | 75118 |
| 2023-06-26 | 27.80 | $27.90 | 55400 |
| 2023-06-23 | 27.79 | $27.93 | 108145 |
| 2023-06-22 | 27.77 | $28.16 | 65800 |
| 2023-06-21 | 27.73 | $28.13 | 119719 |
| 2023-06-20 | 27.69 | $28.34 | 73309 |
| 2023-06-16 | 27.62 | $28.44 | 36131 |
| 2023-06-15 | 27.53 | $28.56 | 48700 |
| 2023-06-14 | 27.43 | $28.20 | 76400 |
| 2023-06-13 | 27.34 | $28.29 | 91816 |
| 2023-06-12 | 27.24 | $28.05 | 62316 |
| 2023-06-09 | 27.16 | $27.80 | 28015 |
| 2023-06-08 | 27.09 | $27.81 | 121422 |
| 2023-06-07 | 27.02 | $27.69 | 75042 |
| 2023-06-06 | 26.95 | $27.70 | 164900 |
| 2023-06-05 | 26.87 | $27.46 | 77127 |
| 2023-06-02 | 26.80 | $27.61 | 51503 |
| 2023-06-01 | 26.72 | $27.04 | 125249 |
| 2023-05-31 | 26.68 | $26.79 | 108400 |
| 2023-05-30 | 26.67 | $27.02 | 74900 |
| 2023-05-26 | 26.64 | $27.01 | 57700 |
| 2023-05-25 | 26.60 | $26.65 | 47405 |
| 2023-05-24 | 26.59 | $26.48 | 152725 |
| 2023-05-23 | 26.60 | $26.69 | 75917 |
| 2023-05-22 | 26.60 | $26.96 | 69813 |
| 2023-05-19 | 26.56 | $26.89 | 105600 |
| 2023-05-18 | 26.52 | $27.00 | 224840 |
| 2023-05-17 | 26.47 | $26.72 | 54000 |
| 2023-05-16 | 26.44 | $26.35 | 176629 |
| 2023-05-15 | 26.45 | $26.57 | 82600 |
| 2023-05-12 | 26.44 | $26.43 | 36735 |
| 2023-05-11 | 26.44 | $26.46 | 70600 |
| 2023-05-10 | 26.44 | $26.50 | 102431 |
| 2023-05-09 | 26.44 | $26.41 | 39201 |
| 2023-05-08 | 26.44 | $26.53 | 84700 |
| 2023-05-05 | 26.43 | $26.49 | 81917 |
| 2023-05-04 | 26.42 | $26.00 | 121838 |
| 2023-05-03 | 26.47 | $26.27 | 84700 |
| 2023-05-02 | 26.49 | $26.45 | 93200 |
| 2023-05-01 | 26.49 | $26.81 | 66600 |
| 2023-04-28 | 26.46 | $26.77 | 53401 |
| 2023-04-27 | 26.43 | $26.58 | 105214 |
| 2023-04-26 | 26.41 | $26.03 | 83100 |
| 2023-04-25 | 26.45 | $26.17 | 312400 |
| 2023-04-24 | 26.48 | $26.65 | 253040 |
| 2023-04-21 | 26.46 | $26.63 | 72710 |
| 2023-04-20 | 26.44 | $26.63 | 82208 |
| 2023-04-19 | 26.42 | $26.76 | 65800 |
| 2023-04-18 | 26.39 | $26.78 | 103000 |
| 2023-04-17 | 26.35 | $26.76 | 112123 |
| 2023-04-14 | 26.30 | $26.67 | 367100 |
| 2023-04-13 | 26.27 | $26.74 | 57844 |
| 2023-04-12 | 26.22 | $26.42 | 112338 |
| 2023-04-11 | 26.20 | $26.51 | 77600 |
| 2023-04-10 | 26.16 | $26.43 | 44500 |
| 2023-04-06 | 26.13 | $26.32 | 89700 |
| 2023-04-05 | 26.11 | $26.31 | 91800 |
| 2023-04-04 | 26.09 | $26.40 | 63642 |
| 2023-04-03 | 26.06 | $26.68 | 46200 |
| 2023-03-31 | 26.00 | $26.62 | 111015 |
| 2023-03-30 | 25.93 | $26.18 | 74000 |
| 2023-03-29 | 25.90 | $26.08 | 100100 |
| 2023-03-28 | 25.89 | $25.75 | 144000 |
| 2023-03-27 | 25.90 | $25.78 | 83900 |
| 2023-03-24 | 25.91 | $25.68 | 157600 |
| 2023-03-23 | 25.94 | $25.58 | 211807 |
| 2023-03-22 | 25.97 | $25.55 | 78800 |
| 2023-03-21 | 26.02 | $26.03 | 99600 |
| 2023-03-20 | 26.02 | $25.63 | 104100 |
| 2023-03-17 | 26.06 | $25.37 | 63700 |
| 2023-03-16 | 26.13 | $25.77 | 117300 |
| 2023-03-15 | 26.17 | $25.35 | 365100 |
| 2023-03-14 | 26.26 | $25.57 | 46500 |
| 2023-03-13 | 26.33 | $25.11 | 57147 |
| 2023-03-10 | 26.46 | $25.34 | 89832 |
| 2023-03-09 | 26.57 | $25.83 | 73800 |
| 2023-03-08 | 26.65 | $26.43 | 263300 |
| 2023-03-07 | 26.67 | $26.40 | 229708 |
| 2023-03-06 | 26.70 | $26.79 | 231200 |
| 2023-03-03 | 26.69 | $26.88 | 146030 |
| 2023-03-02 | 26.67 | $26.49 | 5.2M |
| 2023-03-01 | 26.69 | $26.33 | 74200 |
| 2023-02-28 | 26.73 | $26.40 | 18900 |
| 2023-02-27 | 26.77 | $26.45 | 13021 |
| 2023-02-24 | 26.80 | $26.36 | 44100 |
| 2023-02-23 | 26.85 | $26.63 | 56200 |
| 2023-02-22 | 26.87 | $26.50 | 91400 |
| 2023-02-21 | 26.91 | $26.49 | 65700 |
| 2023-02-17 | 26.95 | $27.12 | 24100 |
| 2023-02-16 | 26.94 | $27.16 | 43816 |
| 2023-02-15 | 26.91 | $27.49 | 22800 |
| 2023-02-14 | 26.85 | $27.31 | 115931 |
| 2023-02-13 | 26.80 | $27.32 | 41500 |
| 2023-02-10 | 26.75 | $26.99 | 19741 |
| 2023-02-09 | 26.72 | $26.96 | 18505 |
| 2023-02-08 | 26.70 | $27.24 | 53530 |
| 2023-02-07 | 26.64 | $27.59 | 111700 |
| 2023-02-06 | 26.54 | $27.32 | 148102 |
| 2023-02-03 | 26.46 | $27.53 | 15800 |
| 2023-02-02 | 26.35 | $27.75 | 20600 |
| 2023-02-01 | 26.20 | $27.30 | 19500 |
| 2023-01-31 | 26.08 | $26.91 | 48517 |
| 2023-01-30 | 26.00 | $26.43 | 16600 |
| 2023-01-27 | 25.95 | $26.75 | 112800 |
| 2023-01-26 | 25.87 | $26.65 | 36200 |
| 2023-01-25 | 25.78 | $26.37 | 122100 |
| 2023-01-24 | 25.72 | $26.38 | 39027 |
| 2023-01-23 | 25.65 | $26.39 | 50918 |
| 2023-01-20 | 25.57 | $26.01 | 12119 |
| 2023-01-19 | 25.53 | $25.53 | 28400 |
| 2023-01-18 | 25.53 | $25.74 | 68000 |
| 2023-01-17 | 25.51 | $26.15 | 37828 |
| 2023-01-13 | 25.44 | $26.25 | 25700 |
| 2023-01-12 | 25.35 | $26.06 | 35620 |
| 2023-01-11 | 25.28 | $25.93 | 35100 |
| 2023-01-10 | 25.21 | $25.64 | 49809 |
| 2023-01-09 | 25.16 | $25.42 | 36500 |
| 2023-01-06 | 25.14 | $25.40 | 30444 |
| 2023-01-05 | 25.11 | $24.79 | 41417 |
| 2023-01-04 | 25.14 | $25.12 | 70414 |
| 2023-01-03 | 25.15 | $24.85 | 53900 |
| 2022-12-30 | 25.18 | $24.93 | 112200 |
| 2022-12-29 | 25.20 | $25.00 | 254614 |
| 2022-12-28 | 25.22 | $24.51 | 177040 |
| 2022-12-27 | 25.30 | $24.84 | 148105 |
| 2022-12-23 | 25.35 | $24.91 | 133900 |
| 2022-12-22 | 25.39 | $24.78 | 48942 |
| 2022-12-21 | 25.46 | $25.12 | 186800 |
| 2022-12-20 | 25.49 | $24.76 | 107000 |
| 2022-12-19 | 25.57 | $24.71 | 180400 |
| 2022-12-16 | 25.66 | $24.98 | 94600 |
| 2022-12-15 | 25.73 | $25.25 | 65419 |
| 2022-12-14 | 25.78 | $25.96 | 78829 |
| 2022-12-13 | 25.77 | $26.06 | 45700 |
| 2022-12-12 | 25.74 | $25.86 | 43240 |
| 2022-12-09 | 25.72 | $25.57 | 74100 |
| 2022-12-08 | 25.74 | $25.73 | 124401 |
| 2022-12-07 | 25.74 | $25.55 | 66511 |
| 2022-12-06 | 25.76 | $25.59 | 28200 |
| 2022-12-05 | 25.78 | $26.01 | 104700 |
| 2022-12-02 | 25.75 | $26.50 | 45227 |
| 2022-12-01 | 25.67 | $26.51 | 50400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.03
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.99
Average
35.43
Maximum
47.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.03 | $46.65 | 63528 |
| 2026-07-23 | 47.06 | $46.46 | 69427 |
| 2026-07-22 | 47.10 | $47.04 | 87200 |
| 2026-07-21 | 47.08 | $47.11 | 62700 |
| 2026-07-20 | 47.05 | $46.86 | 105846 |
| 2026-07-17 | 47.05 | $47.08 | 64249 |
| 2026-07-16 | 47.01 | $47.55 | 94700 |
| 2026-07-15 | 46.93 | $47.57 | 49200 |
| 2026-07-14 | 46.84 | $47.28 | 75200 |
| 2026-07-13 | 46.78 | $47.15 | 58300 |
| 2026-07-10 | 46.72 | $47.43 | 54520 |
| 2026-07-09 | 46.62 | $47.18 | 85511 |
| 2026-07-08 | 46.55 | $46.77 | 91402 |
| 2026-07-07 | 46.50 | $47.06 | 120842 |
| 2026-07-06 | 46.43 | $47.24 | 187835 |
| 2026-07-02 | 46.33 | $46.93 | 182434 |
| 2026-07-01 | 46.27 | $46.86 | 86438 |
| 2026-06-30 | 46.21 | $46.63 | 58500 |
| 2026-06-29 | 46.17 | $46.36 | 111300 |
| 2026-06-26 | 46.16 | $46.34 | 109400 |
| 2026-06-25 | 46.15 | $45.82 | 164418 |
| 2026-06-24 | 46.19 | $45.89 | 129715 |
| 2026-06-23 | 46.23 | $45.77 | 144800 |
| 2026-06-22 | 46.29 | $46.28 | 89334 |
| 2026-06-18 | 46.29 | $46.46 | 45013 |
| 2026-06-17 | 46.27 | $46.08 | 89530 |
| 2026-06-16 | 46.28 | $46.68 | 75500 |
| 2026-06-15 | 46.23 | $46.76 | 47100 |
| 2026-06-12 | 46.17 | $46.24 | 62840 |
| 2026-06-11 | 46.15 | $46.00 | 210844 |
| 2026-06-10 | 46.16 | $45.23 | 68928 |
| 2026-06-09 | 46.24 | $45.99 | 101204 |
| 2026-06-08 | 46.25 | $45.92 | 90200 |
| 2026-06-05 | 46.27 | $45.87 | 43700 |
| 2026-06-04 | 46.28 | $46.86 | 72500 |
| 2026-06-03 | 46.20 | $46.50 | 47018 |
| 2026-06-02 | 46.15 | $46.82 | 44638 |
| 2026-06-01 | 46.05 | $46.67 | 69929 |
| 2026-05-29 | 45.96 | $46.68 | 74300 |
| 2026-05-28 | 45.86 | $46.63 | 87400 |
| 2026-05-27 | 45.76 | $46.34 | 148900 |
| 2026-05-26 | 45.67 | $46.35 | 104530 |
| 2026-05-22 | 45.58 | $46.09 | 98501 |
| 2026-05-21 | 45.51 | $45.84 | 96033 |
| 2026-05-20 | 45.46 | $45.72 | 47710 |
| 2026-05-19 | 45.41 | $45.18 | 112200 |
| 2026-05-18 | 45.41 | $45.50 | 43624 |
| 2026-05-15 | 45.38 | $45.49 | 54345 |
| 2026-05-14 | 45.35 | $46.07 | 145200 |
| 2026-05-13 | 45.25 | $45.72 | 105500 |
| 2026-05-12 | 45.18 | $45.58 | 111600 |
| 2026-05-11 | 45.11 | $45.63 | 76400 |
| 2026-05-08 | 45.03 | $45.76 | 71300 |
| 2026-05-07 | 44.92 | $45.54 | 69600 |
| 2026-05-06 | 44.83 | $45.77 | 94700 |
| 2026-05-05 | 44.69 | $45.07 | 113642 |
| 2026-05-04 | 44.61 | $44.72 | 103800 |
| 2026-05-01 | 44.54 | $44.99 | 84000 |
| 2026-04-30 | 44.43 | $44.94 | 89824 |
| 2026-04-29 | 44.31 | $44.53 | 77500 |
| 2026-04-28 | 44.22 | $44.68 | 78100 |
| 2026-04-27 | 44.08 | $44.98 | 104700 |
| 2026-04-24 | 43.90 | $44.87 | 256100 |
| 2026-04-23 | 43.70 | $44.64 | 74307 |
| 2026-04-22 | 43.51 | $44.88 | 44442 |
| 2026-04-21 | 43.29 | $44.61 | 96400 |
| 2026-04-20 | 43.07 | $44.94 | 112000 |
| 2026-04-17 | 42.80 | $44.93 | 62431 |
| 2026-04-16 | 42.51 | $44.19 | 164237 |
| 2026-04-15 | 42.29 | $44.18 | 88843 |
| 2026-04-14 | 42.05 | $43.88 | 93500 |
| 2026-04-13 | 41.83 | $43.39 | 157400 |
| 2026-04-10 | 41.65 | $42.95 | 102500 |
| 2026-04-09 | 41.51 | $43.08 | 109800 |
| 2026-04-08 | 41.35 | $42.84 | 81402 |
| 2026-04-07 | 41.22 | $41.58 | 114325 |
| 2026-04-06 | 41.21 | $41.64 | 210600 |
| 2026-04-02 | 41.20 | $41.40 | 104800 |
| 2026-04-01 | 41.22 | $41.42 | 122818 |
| 2026-03-31 | 41.24 | $41.09 | 120033 |
| 2026-03-30 | 41.32 | $39.90 | 169800 |
| 2026-03-27 | 41.52 | $40.09 | 112639 |
| 2026-03-26 | 41.72 | $40.84 | 152500 |
| 2026-03-25 | 41.86 | $41.50 | 80100 |
| 2026-03-24 | 41.95 | $41.19 | 90600 |
| 2026-03-23 | 42.09 | $41.43 | 124800 |
| 2026-03-20 | 42.21 | $40.79 | 61610 |
| 2026-03-19 | 42.41 | $41.37 | 118526 |
| 2026-03-18 | 42.56 | $41.48 | 72704 |
| 2026-03-17 | 42.71 | $42.05 | 182300 |
| 2026-03-16 | 42.82 | $41.91 | 188306 |
| 2026-03-13 | 42.95 | $41.53 | 77400 |
| 2026-03-12 | 43.12 | $41.80 | 104300 |
| 2026-03-11 | 43.28 | $42.60 | 84535 |
| 2026-03-10 | 43.36 | $42.70 | 102800 |
| 2026-03-09 | 43.45 | $42.85 | 125901 |
| 2026-03-06 | 43.53 | $42.58 | 80314 |
| 2026-03-05 | 43.64 | $43.20 | 87543 |
| 2026-03-04 | 43.69 | $43.57 | 60240 |
| 2026-03-03 | 43.71 | $43.23 | 106300 |
| 2026-03-02 | 43.77 | $43.66 | 97301 |
| 2026-02-27 | 43.79 | $43.67 | 104328 |
| 2026-02-26 | 43.81 | $43.93 | 48900 |
| 2026-02-25 | 43.81 | $44.02 | 75900 |
| 2026-02-24 | 43.80 | $43.75 | 74800 |
| 2026-02-23 | 43.81 | $43.35 | 96303 |
| 2026-02-20 | 43.87 | $43.96 | 116616 |
| 2026-02-19 | 43.88 | $43.65 | 77227 |
| 2026-02-18 | 43.91 | $43.79 | 72345 |
| 2026-02-17 | 43.93 | $43.51 | 105000 |
| 2026-02-13 | 43.97 | $43.45 | 56800 |
| 2026-02-12 | 44.03 | $43.30 | 133714 |
| 2026-02-11 | 44.11 | $44.17 | 71516 |
| 2026-02-10 | 44.10 | $44.29 | 100300 |
| 2026-02-09 | 44.09 | $44.43 | 73502 |
| 2026-02-06 | 44.06 | $44.31 | 92803 |
| 2026-02-05 | 44.04 | $43.37 | 129800 |
| 2026-02-04 | 44.11 | $43.83 | 108100 |
| 2026-02-03 | 44.14 | $43.90 | 126600 |
| 2026-02-02 | 44.17 | $44.35 | 77400 |
| 2026-01-30 | 44.15 | $44.05 | 54114 |
| 2026-01-29 | 44.16 | $44.29 | 67600 |
| 2026-01-28 | 44.14 | $44.18 | 91600 |
| 2026-01-27 | 44.13 | $44.27 | 79800 |
| 2026-01-26 | 44.11 | $44.27 | 149647 |
| 2026-01-23 | 44.08 | $44.05 | 67000 |
| 2026-01-22 | 44.08 | $44.17 | 79100 |
| 2026-01-21 | 44.07 | $43.94 | 122800 |
| 2026-01-20 | 44.07 | $43.33 | 123900 |
| 2026-01-16 | 44.14 | $44.27 | 82600 |
| 2026-01-15 | 44.10 | $44.35 | 36700 |
| 2026-01-14 | 44.06 | $44.18 | 69000 |
| 2026-01-13 | 44.03 | $44.34 | 121600 |
| 2026-01-12 | 43.97 | $44.50 | 55700 |
| 2026-01-09 | 43.91 | $44.41 | 73400 |
| 2026-01-08 | 43.84 | $44.23 | 104900 |
| 2026-01-07 | 43.80 | $44.12 | 116800 |
| 2026-01-06 | 43.75 | $44.31 | 106900 |
| 2026-01-05 | 43.69 | $44.02 | 121835 |
| 2026-01-02 | 43.66 | $43.54 | 45027 |
| 2025-12-31 | 43.67 | $43.43 | 110129 |
| 2025-12-30 | 43.68 | $43.72 | 85712 |
| 2025-12-29 | 43.67 | $43.84 | 85737 |
| 2025-12-26 | 43.65 | $44.05 | 38500 |
| 2025-12-24 | 43.60 | $44.05 | 58636 |
| 2025-12-23 | 43.54 | $43.93 | 88115 |
| 2025-12-22 | 43.49 | $43.81 | 108852 |
| 2025-12-19 | 43.45 | $43.52 | 95124 |
| 2025-12-18 | 43.41 | $43.18 | 99001 |
| 2025-12-17 | 43.41 | $42.88 | 130744 |
| 2025-12-16 | 43.43 | $43.34 | 90600 |
| 2025-12-15 | 43.39 | $43.56 | 90731 |
| 2025-12-12 | 43.33 | $43.64 | 107644 |
| 2025-12-11 | 43.26 | $44.10 | 74328 |
| 2025-12-10 | 43.14 | $43.91 | 100400 |
| 2025-12-09 | 43.03 | $43.46 | 100535 |
| 2025-12-08 | 42.97 | $43.50 | 76949 |
| 2025-12-05 | 42.89 | $43.67 | 182441 |
| 2025-12-04 | 42.80 | $43.61 | 90700 |
| 2025-12-03 | 42.71 | $43.49 | 123000 |
| 2025-12-02 | 42.62 | $43.27 | 153400 |
| 2025-12-01 | 42.55 | $43.19 | 72900 |
| 2025-11-28 | 42.49 | $43.37 | 47810 |
| 2025-11-26 | 42.42 | $43.22 | 112100 |
| 2025-11-25 | 42.35 | $42.95 | 127944 |
| 2025-11-24 | 42.32 | $42.43 | 128610 |
| 2025-11-21 | 42.34 | $41.81 | 124300 |
| 2025-11-20 | 42.42 | $41.22 | 105200 |
| 2025-11-19 | 42.57 | $41.83 | 111605 |
| 2025-11-18 | 42.66 | $41.68 | 102128 |
| 2025-11-17 | 42.77 | $41.87 | 120242 |
| 2025-11-14 | 42.87 | $42.43 | 59800 |
| 2025-11-13 | 42.91 | $42.52 | 57602 |
| 2025-11-12 | 42.94 | $43.21 | 65508 |
| 2025-11-11 | 42.90 | $43.19 | 88627 |
| 2025-11-10 | 42.85 | $43.07 | 85200 |
| 2025-11-07 | 42.81 | $42.49 | 115600 |
| 2025-11-06 | 42.83 | $42.39 | 72636 |
| 2025-11-05 | 42.85 | $42.89 | 158800 |
| 2025-11-04 | 42.82 | $42.65 | 64800 |
| 2025-11-03 | 42.82 | $43.13 | 137100 |
| 2025-10-31 | 42.77 | $43.11 | 87100 |
| 2025-10-30 | 42.71 | $42.97 | 106200 |
| 2025-10-29 | 42.67 | $43.37 | 38000 |
| 2025-10-28 | 42.59 | $43.47 | 94518 |
| 2025-10-27 | 42.49 | $43.42 | 251614 |
| 2025-10-24 | 42.40 | $42.99 | 88403 |
| 2025-10-23 | 42.34 | $42.67 | 112700 |
| 2025-10-22 | 42.31 | $42.37 | 131400 |
| 2025-10-21 | 42.30 | $42.68 | 75600 |
| 2025-10-20 | 42.26 | $42.57 | 67000 |
| 2025-10-17 | 42.24 | $42.03 | 61305 |
| 2025-10-16 | 42.27 | $41.84 | 59400 |
| 2025-10-15 | 42.32 | $42.19 | 46830 |
| 2025-10-14 | 42.33 | $42.12 | 58225 |
| 2025-10-13 | 42.36 | $42.02 | 65400 |
| 2025-10-10 | 42.39 | $41.36 | 54900 |
| 2025-10-09 | 42.49 | $42.57 | 100500 |
| 2025-10-08 | 42.47 | $42.74 | 121028 |
| 2025-10-07 | 42.43 | $42.51 | 91600 |
| 2025-10-06 | 42.41 | $42.71 | 185400 |
| 2025-10-03 | 42.37 | $42.68 | 66500 |
| 2025-10-02 | 42.32 | $42.64 | 57800 |
| 2025-10-01 | 42.27 | $42.54 | 72007 |
| 2025-09-30 | 42.23 | $42.47 | 154937 |
| 2025-09-29 | 42.18 | $42.34 | 83714 |
| 2025-09-26 | 42.14 | $42.22 | 103700 |
| 2025-09-25 | 42.11 | $41.92 | 87234 |
| 2025-09-24 | 42.11 | $42.18 | 410100 |
| 2025-09-23 | 42.08 | $42.36 | 95226 |
| 2025-09-22 | 42.03 | $42.70 | 38749 |
| 2025-09-19 | 41.93 | $42.54 | 97600 |
| 2025-09-18 | 41.85 | $42.44 | 143200 |
| 2025-09-17 | 41.76 | $42.07 | 148900 |
| 2025-09-16 | 41.70 | $42.15 | 137100 |
| 2025-09-15 | 41.64 | $42.17 | 69534 |
| 2025-09-12 | 41.56 | $42.05 | 75700 |
| 2025-09-11 | 41.49 | $42.23 | 86813 |
| 2025-09-10 | 41.40 | $41.71 | 92300 |
| 2025-09-09 | 41.35 | $41.73 | 147827 |
| 2025-09-08 | 41.30 | $41.74 | 85100 |
| 2025-09-05 | 41.24 | $41.54 | 53739 |
| 2025-09-04 | 41.19 | $41.64 | 79100 |
| 2025-09-03 | 41.12 | $41.19 | 122243 |
| 2025-09-02 | 41.10 | $40.97 | 87900 |
| 2025-08-29 | 41.08 | $41.35 | 52310 |
| 2025-08-28 | 41.03 | $41.56 | 74717 |
| 2025-08-27 | 40.94 | $41.48 | 133100 |
| 2025-08-26 | 40.86 | $41.35 | 182805 |
| 2025-08-25 | 40.79 | $41.20 | 83322 |
| 2025-08-22 | 40.73 | $41.40 | 134125 |
| 2025-08-21 | 40.64 | $40.57 | 110600 |
| 2025-08-20 | 40.63 | $40.75 | 109100 |
| 2025-08-19 | 40.61 | $40.84 | 119000 |
| 2025-08-18 | 40.57 | $41.06 | 107740 |
| 2025-08-15 | 40.51 | $41.01 | 39615 |
| 2025-08-14 | 40.44 | $41.13 | 94600 |
| 2025-08-13 | 40.36 | $41.24 | 161017 |
| 2025-08-12 | 40.26 | $40.91 | 191642 |
| 2025-08-11 | 40.19 | $40.31 | 135249 |
| 2025-08-08 | 40.17 | $40.44 | 124200 |
| 2025-08-07 | 40.13 | $40.15 | 107225 |
| 2025-08-06 | 40.12 | $40.19 | 55900 |
| 2025-08-05 | 40.10 | $39.97 | 116700 |
| 2025-08-04 | 40.11 | $40.15 | 77000 |
| 2025-08-01 | 40.09 | $39.37 | 110627 |
| 2025-07-31 | 40.16 | $40.15 | 49200 |
| 2025-07-30 | 40.14 | $40.22 | 90000 |
| 2025-07-29 | 40.12 | $40.45 | 96400 |
| 2025-07-28 | 40.06 | $40.56 | 85924 |
| 2025-07-25 | 39.99 | $40.54 | 57737 |
| 2025-07-24 | 39.92 | $40.42 | 80900 |
| 2025-07-23 | 39.85 | $40.54 | 177200 |
| 2025-07-22 | 39.75 | $40.10 | 209200 |
| 2025-07-21 | 39.69 | $39.89 | 127974 |
| 2025-07-18 | 39.64 | $39.89 | 51500 |
| 2025-07-17 | 39.58 | $39.96 | 53200 |
| 2025-07-16 | 39.50 | $39.68 | 61000 |
| 2025-07-15 | 39.45 | $39.48 | 130145 |
| 2025-07-14 | 39.40 | $39.81 | 121228 |
| 2025-07-11 | 39.32 | $39.66 | 228036 |
| 2025-07-10 | 39.24 | $39.97 | 53100 |
| 2025-07-09 | 39.13 | $39.85 | 70700 |
| 2025-07-08 | 39.02 | $39.64 | 53300 |
| 2025-07-07 | 38.92 | $39.64 | 104300 |
| 2025-07-03 | 38.82 | $39.96 | 36200 |
| 2025-07-02 | 38.68 | $39.66 | 104200 |
| 2025-07-01 | 38.55 | $39.55 | 150906 |
| 2025-06-30 | 38.43 | $39.25 | 59603 |
| 2025-06-27 | 38.33 | $39.14 | 95100 |
| 2025-06-26 | 38.23 | $38.88 | 67000 |
| 2025-06-25 | 38.15 | $38.48 | 170900 |
| 2025-06-24 | 38.11 | $38.58 | 79300 |
| 2025-06-23 | 38.04 | $38.20 | 140300 |
| 2025-06-20 | 38.01 | $37.85 | 88300 |
| 2025-06-18 | 38.01 | $37.89 | 133411 |
| 2025-06-17 | 38.00 | $37.91 | 147000 |
| 2025-06-16 | 38.00 | $38.26 | 109637 |
| 2025-06-13 | 37.96 | $37.81 | 176614 |
| 2025-06-12 | 37.96 | $38.45 | 167700 |
| 2025-06-11 | 37.90 | $38.28 | 146600 |
| 2025-06-10 | 37.84 | $38.42 | 116000 |
| 2025-06-09 | 37.78 | $38.27 | 105008 |
| 2025-06-06 | 37.71 | $38.22 | 184700 |
| 2025-06-05 | 37.64 | $37.95 | 66103 |
| 2025-06-04 | 37.59 | $37.98 | 132810 |
| 2025-06-03 | 37.52 | $37.99 | 76943 |
| 2025-06-02 | 37.44 | $37.64 | 63500 |
| 2025-05-30 | 37.39 | $37.56 | 82934 |
| 2025-05-29 | 37.33 | $37.58 | 114200 |
| 2025-05-28 | 37.26 | $37.42 | 315708 |
| 2025-05-27 | 37.20 | $37.76 | 93033 |
| 2025-05-23 | 37.09 | $36.89 | 74941 |
| 2025-05-22 | 37.06 | $37.20 | 71800 |
| 2025-05-21 | 36.99 | $37.16 | 95100 |
| 2025-05-20 | 36.91 | $37.93 | 111531 |
| 2025-05-19 | 36.73 | $38.08 | 61747 |
| 2025-05-16 | 36.52 | $38.05 | 78917 |
| 2025-05-15 | 36.28 | $37.71 | 136600 |
| 2025-05-14 | 36.06 | $37.57 | 84900 |
| 2025-05-13 | 35.84 | $37.63 | 129046 |
| 2025-05-12 | 35.59 | $37.37 | 96138 |
| 2025-05-09 | 35.36 | $36.07 | 101141 |
| 2025-05-08 | 35.23 | $36.13 | 70749 |
| 2025-05-07 | 35.10 | $35.84 | 103135 |
| 2025-05-06 | 34.97 | $35.65 | 298529 |
| 2025-05-05 | 34.84 | $35.94 | 117200 |
| 2025-05-02 | 34.67 | $36.10 | 103228 |
| 2025-05-01 | 34.48 | $35.55 | 56601 |
| 2025-04-30 | 34.34 | $35.40 | 70700 |
| 2025-04-29 | 34.22 | $35.37 | 126400 |
| 2025-04-28 | 34.11 | $35.15 | 73324 |
| 2025-04-25 | 34.01 | $35.13 | 87100 |
| 2025-04-24 | 33.93 | $34.92 | 89139 |
| 2025-04-23 | 33.87 | $34.22 | 104729 |
| 2025-04-22 | 33.90 | $33.68 | 293300 |
| 2025-04-21 | 33.99 | $32.84 | 204900 |
| 2025-04-17 | 34.17 | $33.62 | 200300 |
| 2025-04-16 | 34.30 | $33.59 | 291722 |
| 2025-04-15 | 34.44 | $34.30 | 134718 |
| 2025-04-14 | 34.52 | $34.43 | 118225 |
| 2025-04-11 | 34.60 | $34.06 | 158830 |
| 2025-04-10 | 34.73 | $33.51 | 200800 |
| 2025-04-09 | 34.91 | $34.71 | 264924 |
| 2025-04-08 | 34.99 | $31.75 | 315325 |
| 2025-04-07 | 35.36 | $32.27 | 1.3M |
| 2025-04-04 | 35.71 | $32.45 | 441300 |
| 2025-04-03 | 36.06 | $34.35 | 213900 |
| 2025-04-02 | 36.24 | $36.32 | 118200 |
| 2025-04-01 | 36.24 | $35.98 | 66722 |
| 2025-03-31 | 36.28 | $35.81 | 84144 |
| 2025-03-28 | 36.34 | $35.69 | 98800 |
| 2025-03-27 | 36.43 | $36.38 | 87500 |
| 2025-03-26 | 36.45 | $36.58 | 176404 |
| 2025-03-25 | 36.47 | $37.00 | 119610 |
| 2025-03-24 | 36.45 | $36.99 | 64742 |
| 2025-03-21 | 36.44 | $36.28 | 67100 |
| 2025-03-20 | 36.51 | $36.31 | 78900 |
| 2025-03-19 | 36.59 | $36.38 | 64043 |
| 2025-03-18 | 36.67 | $35.98 | 101344 |
| 2025-03-17 | 36.82 | $36.41 | 218748 |
| 2025-03-14 | 36.93 | $36.07 | 154600 |
| 2025-03-13 | 37.10 | $35.30 | 496800 |
| 2025-03-12 | 37.36 | $35.89 | 178233 |
| 2025-03-11 | 37.58 | $35.76 | 137800 |
| 2025-03-10 | 37.82 | $36.05 | 205900 |
| 2025-03-07 | 38.06 | $37.06 | 86129 |
| 2025-03-06 | 38.20 | $36.90 | 239612 |
| 2025-03-05 | 38.38 | $37.52 | 116700 |
| 2025-03-04 | 38.50 | $37.08 | 126515 |
| 2025-03-03 | 38.68 | $37.61 | 88447 |
| 2025-02-28 | 38.81 | $38.27 | 87329 |
| 2025-02-27 | 38.88 | $37.74 | 61732 |
| 2025-02-26 | 39.01 | $38.30 | 75500 |
| 2025-02-25 | 39.10 | $38.25 | 70400 |
| 2025-02-24 | 39.19 | $38.35 | 119739 |
| 2025-02-21 | 39.28 | $38.53 | 96300 |
| 2025-02-20 | 39.35 | $39.37 | 89300 |
| 2025-02-19 | 39.34 | $39.58 | 79347 |
| 2025-02-18 | 39.32 | $39.61 | 86300 |
| 2025-02-14 | 39.28 | $39.59 | 67133 |
| 2025-02-13 | 39.24 | $39.56 | 73400 |
| 2025-02-12 | 39.20 | $39.08 | 93600 |
| 2025-02-11 | 39.20 | $39.27 | 56345 |
| 2025-02-10 | 39.17 | $39.26 | 60000 |
| 2025-02-07 | 39.13 | $39.10 | 49800 |
| 2025-02-06 | 39.11 | $39.39 | 152000 |
| 2025-02-05 | 39.05 | $39.36 | 102519 |
| 2025-02-04 | 38.99 | $39.14 | 62900 |
| 2025-02-03 | 38.94 | $38.87 | 144600 |
| 2025-01-31 | 38.92 | $39.20 | 92320 |
| 2025-01-30 | 38.86 | $39.46 | 61036 |
| 2025-01-29 | 38.77 | $39.17 | 195100 |
| 2025-01-28 | 38.70 | $39.30 | 48215 |
| 2025-01-27 | 38.62 | $38.94 | 95900 |
| 2025-01-24 | 38.57 | $39.42 | 62000 |
| 2025-01-23 | 38.47 | $39.49 | 60424 |
| 2025-01-22 | 38.36 | $39.30 | 104600 |
| 2025-01-21 | 38.26 | $39.12 | 132100 |
| 2025-01-17 | 38.16 | $38.73 | 60430 |
| 2025-01-16 | 38.11 | $38.41 | 107401 |
| 2025-01-15 | 38.09 | $38.44 | 300000 |
| 2025-01-14 | 38.08 | $37.74 | 171121 |
| 2025-01-13 | 38.14 | $37.62 | 164407 |
| 2025-01-10 | 38.21 | $37.50 | 146612 |
| 2025-01-08 | 38.31 | $38.11 | 70901 |
| 2025-01-07 | 38.36 | $38.10 | 76500 |
| 2025-01-06 | 38.42 | $38.51 | 57800 |
| 2025-01-03 | 38.44 | $38.27 | 113917 |
| 2025-01-02 | 38.50 | $37.81 | 180200 |
| 2024-12-31 | 38.60 | $37.90 | 66213 |
| 2024-12-30 | 38.71 | $38.03 | 203445 |
| 2024-12-27 | 38.81 | $38.38 | 77500 |
| 2024-12-26 | 38.88 | $38.84 | 105200 |
| 2024-12-24 | 38.91 | $38.77 | 111128 |
| 2024-12-23 | 38.95 | $38.37 | 208826 |
| 2024-12-20 | 39.03 | $38.16 | 188400 |
| 2024-12-19 | 39.14 | $37.80 | 132300 |
| 2024-12-18 | 39.28 | $37.80 | 126800 |
| 2024-12-17 | 39.42 | $38.98 | 80800 |
| 2024-12-16 | 39.45 | $39.35 | 66800 |
| 2024-12-13 | 39.44 | $39.27 | 61500 |
| 2024-12-12 | 39.44 | $39.38 | 112800 |
| 2024-12-11 | 39.42 | $39.65 | 122500 |
| 2024-12-10 | 39.37 | $39.37 | 102800 |
| 2024-12-09 | 39.35 | $39.49 | 80139 |
| 2024-12-06 | 39.32 | $39.78 | 61810 |
| 2024-12-05 | 39.25 | $39.66 | 111929 |
| 2024-12-04 | 39.19 | $39.85 | 86900 |
| 2024-12-03 | 39.10 | $39.66 | 105307 |
| 2024-12-02 | 39.02 | $39.59 | 79800 |
| 2024-11-29 | 38.93 | $39.56 | 41944 |
| 2024-11-27 | 38.83 | $39.31 | 156146 |
| 2024-11-26 | 38.75 | $39.45 | 91034 |
| 2024-11-25 | 38.64 | $39.37 | 101900 |
| 2024-11-22 | 38.54 | $39.07 | 63800 |
| 2024-11-21 | 38.45 | $38.82 | 46700 |
| 2024-11-20 | 38.38 | $38.45 | 71022 |
| 2024-11-19 | 38.34 | $38.43 | 84533 |
| 2024-11-18 | 38.30 | $38.30 | 81900 |
| 2024-11-15 | 38.27 | $38.19 | 82512 |
| 2024-11-14 | 38.26 | $38.71 | 50000 |
| 2024-11-13 | 38.18 | $39.03 | 117445 |
| 2024-11-12 | 38.07 | $39.05 | 171606 |
| 2024-11-11 | 37.96 | $39.25 | 126300 |
| 2024-11-08 | 37.81 | $39.02 | 135120 |
| 2024-11-07 | 37.69 | $38.91 | 142818 |
| 2024-11-06 | 37.56 | $38.71 | 174700 |
| 2024-11-05 | 37.45 | $37.48 | 79500 |
| 2024-11-04 | 37.45 | $37.01 | 143539 |
| 2024-11-01 | 37.50 | $37.04 | 55900 |
| 2024-10-31 | 37.55 | $36.91 | 60900 |
| 2024-10-30 | 37.60 | $37.56 | 42500 |
| 2024-10-29 | 37.60 | $37.58 | 49939 |
| 2024-10-28 | 37.58 | $37.60 | 76800 |
| 2024-10-25 | 37.57 | $37.38 | 65400 |
| 2024-10-24 | 37.57 | $37.44 | 60200 |
| 2024-10-23 | 37.56 | $37.40 | 75400 |
| 2024-10-22 | 37.56 | $37.72 | 68800 |
| 2024-10-21 | 37.52 | $37.87 | 109637 |
| 2024-10-18 | 37.46 | $38.00 | 31639 |
| 2024-10-17 | 37.39 | $37.94 | 84500 |
| 2024-10-16 | 37.31 | $37.89 | 70400 |
| 2024-10-15 | 37.24 | $37.67 | 118511 |
| 2024-10-14 | 37.18 | $37.93 | 100900 |
| 2024-10-11 | 37.08 | $37.63 | 111300 |
| 2024-10-10 | 37.01 | $37.32 | 64303 |
| 2024-10-09 | 36.96 | $37.37 | 128135 |
| 2024-10-08 | 36.90 | $37.13 | 42918 |
| 2024-10-07 | 36.85 | $36.82 | 57300 |
| 2024-10-04 | 36.83 | $37.16 | 93019 |
| 2024-10-03 | 36.76 | $36.80 | 89816 |
| 2024-10-02 | 36.72 | $36.83 | 462021 |
| 2024-10-01 | 36.67 | $36.87 | 131027 |
| 2024-09-30 | 36.61 | $37.18 | 75200 |
| 2024-09-27 | 36.52 | $37.06 | 129900 |
| 2024-09-26 | 36.44 | $37.08 | 59100 |
| 2024-09-25 | 36.35 | $36.85 | 163600 |
| 2024-09-24 | 36.28 | $37.00 | 125700 |
| 2024-09-23 | 36.19 | $36.93 | 59100 |
| 2024-09-20 | 36.11 | $36.80 | 41244 |
| 2024-09-19 | 36.04 | $36.98 | 234900 |
| 2024-09-18 | 35.95 | $36.28 | 124304 |
| 2024-09-17 | 35.92 | $36.35 | 179048 |
| 2024-09-16 | 35.89 | $36.43 | 51300 |
| 2024-09-13 | 35.84 | $36.27 | 88728 |
| 2024-09-12 | 35.81 | $35.96 | 60419 |
| 2024-09-11 | 35.80 | $35.66 | 69318 |
| 2024-09-10 | 35.82 | $35.33 | 55125 |
| 2024-09-09 | 35.86 | $35.23 | 67000 |
| 2024-09-06 | 35.92 | $34.89 | 88200 |
| 2024-09-05 | 36.00 | $35.47 | 141700 |
| 2024-09-04 | 36.01 | $35.69 | 73100 |
| 2024-09-03 | 36.00 | $35.77 | 75247 |
| 2024-08-30 | 35.97 | $36.61 | 117241 |
| 2024-08-29 | 35.85 | $36.27 | 101000 |
| 2024-08-28 | 35.75 | $36.23 | 68215 |
| 2024-08-27 | 35.66 | $36.43 | 139400 |
| 2024-08-26 | 35.55 | $36.43 | 60800 |
| 2024-08-23 | 35.43 | $36.51 | 35400 |
| 2024-08-22 | 35.30 | $36.00 | 79100 |
| 2024-08-21 | 35.21 | $36.30 | 65200 |
| 2024-08-20 | 35.09 | $36.02 | 165328 |
| 2024-08-19 | 34.99 | $36.18 | 86916 |
| 2024-08-16 | 34.88 | $35.85 | 75645 |
| 2024-08-15 | 34.80 | $35.72 | 75500 |
| 2024-08-14 | 34.73 | $35.11 | 86100 |
| 2024-08-13 | 34.72 | $34.99 | 38700 |
| 2024-08-12 | 34.73 | $34.40 | 50600 |
| 2024-08-09 | 34.80 | $34.49 | 59900 |
| 2024-08-08 | 34.88 | $34.35 | 49542 |
| 2024-08-07 | 34.97 | $33.54 | 82700 |
| 2024-08-06 | 35.15 | $33.85 | 157608 |
| 2024-08-05 | 35.30 | $33.58 | 128615 |
| 2024-08-02 | 35.49 | $34.54 | 126100 |
| 2024-08-01 | 35.60 | $35.31 | 47015 |
| 2024-07-31 | 35.62 | $35.91 | 51300 |
| 2024-07-30 | 35.59 | $35.44 | 42800 |
| 2024-07-29 | 35.60 | $35.50 | 36600 |
| 2024-07-26 | 35.60 | $35.52 | 59100 |
| 2024-07-25 | 35.59 | $35.08 | 63641 |
| 2024-07-24 | 35.63 | $35.06 | 77507 |
| 2024-07-23 | 35.66 | $35.88 | 171307 |
| 2024-07-22 | 35.62 | $35.87 | 51600 |
| 2024-07-19 | 35.57 | $35.43 | 56201 |
| 2024-07-18 | 35.56 | $35.72 | 66044 |
| 2024-07-17 | 35.51 | $36.01 | 56300 |
| 2024-07-16 | 35.44 | $36.51 | 70700 |
| 2024-07-15 | 35.31 | $36.05 | 105534 |
| 2024-07-12 | 35.22 | $35.82 | 59500 |
| 2024-07-11 | 35.14 | $35.62 | 29108 |
| 2024-07-10 | 35.08 | $35.67 | 111105 |
| 2024-07-09 | 35.01 | $35.31 | 54100 |
| 2024-07-08 | 34.96 | $35.27 | 33312 |
| 2024-07-05 | 34.92 | $35.26 | 87800 |
| 2024-07-03 | 34.87 | $35.11 | 52306 |
| 2024-07-02 | 34.84 | $35.02 | 134215 |
| 2024-07-01 | 34.80 | $34.82 | 60802 |
| 2024-06-28 | 34.79 | $34.86 | 39600 |
| 2024-06-27 | 34.76 | $34.89 | 112108 |
| 2024-06-26 | 34.73 | $34.86 | 70600 |
| 2024-06-25 | 34.69 | $34.85 | 70400 |
| 2024-06-24 | 34.66 | $34.82 | 36913 |
| 2024-06-21 | 34.62 | $34.90 | 87031 |
| 2024-06-20 | 34.58 | $34.95 | 106300 |
| 2024-06-18 | 34.52 | $35.06 | 46734 |
| 2024-06-17 | 34.46 | $35.00 | 36200 |
| 2024-06-14 | 34.39 | $34.71 | 55749 |
| 2024-06-13 | 34.35 | $34.78 | 52100 |
| 2024-06-12 | 34.31 | $34.82 | 57745 |
| 2024-06-11 | 34.25 | $34.43 | 66300 |
| 2024-06-10 | 34.23 | $34.39 | 40138 |
| 2024-06-07 | 34.21 | $34.34 | 96424 |
| 2024-06-06 | 34.19 | $34.40 | 49934 |
| 2024-06-05 | 34.17 | $34.45 | 92500 |
| 2024-06-04 | 34.13 | $34.01 | 112221 |
| 2024-06-03 | 34.14 | $34.10 | 80014 |
| 2024-05-31 | 34.13 | $34.13 | 58000 |
| 2024-05-30 | 34.12 | $33.86 | 156800 |
| 2024-05-29 | 34.12 | $33.95 | 82603 |
| 2024-05-28 | 34.11 | $34.22 | 45100 |
| 2024-05-24 | 34.07 | $34.32 | 107032 |
| 2024-05-23 | 34.01 | $34.06 | 45100 |
| 2024-05-22 | 33.97 | $34.29 | 112700 |
| 2024-05-21 | 33.90 | $34.43 | 94100 |
| 2024-05-20 | 33.81 | $34.39 | 51327 |
| 2024-05-17 | 33.72 | $34.37 | 58924 |
| 2024-05-16 | 33.62 | $34.31 | 48243 |
| 2024-05-15 | 33.51 | $34.42 | 44209 |
| 2024-05-14 | 33.39 | $34.05 | 80800 |
| 2024-05-13 | 33.29 | $33.85 | 90900 |
| 2024-05-10 | 33.21 | $33.87 | 66039 |
| 2024-05-09 | 33.12 | $33.82 | 40633 |
| 2024-05-08 | 33.04 | $33.63 | 56000 |
| 2024-05-07 | 32.98 | $33.67 | 84600 |
| 2024-05-06 | 32.91 | $33.63 | 67323 |
| 2024-05-03 | 32.85 | $33.24 | 56900 |
| 2024-05-02 | 32.83 | $32.83 | 72030 |
| 2024-05-01 | 32.85 | $32.52 | 79918 |
| 2024-04-30 | 32.90 | $32.62 | 114100 |
| 2024-04-29 | 32.96 | $33.14 | 52416 |
| 2024-04-26 | 32.97 | $33.04 | 78935 |
| 2024-04-25 | 32.99 | $32.72 | 24500 |
| 2024-04-24 | 33.06 | $32.94 | 44321 |
| 2024-04-23 | 33.11 | $32.98 | 66621 |
| 2024-04-22 | 33.16 | $32.52 | 93028 |
| 2024-04-19 | 33.26 | $32.26 | 67900 |
| 2024-04-18 | 33.39 | $32.49 | 83430 |
| 2024-04-17 | 33.51 | $32.51 | 71700 |
| 2024-04-16 | 33.64 | $32.74 | 99332 |
| 2024-04-15 | 33.75 | $32.79 | 72919 |
| 2024-04-12 | 33.85 | $33.21 | 46500 |
| 2024-04-11 | 33.92 | $33.71 | 44127 |
| 2024-04-10 | 33.94 | $33.51 | 86100 |
| 2024-04-09 | 33.98 | $33.87 | 51533 |
| 2024-04-08 | 33.98 | $33.91 | 85200 |
| 2024-04-05 | 33.98 | $33.91 | 111500 |
| 2024-04-04 | 33.98 | $33.57 | 185744 |
| 2024-04-03 | 34.01 | $33.98 | 262136 |
| 2024-04-02 | 33.99 | $33.92 | 141729 |
| 2024-04-01 | 33.98 | $34.23 | 120000 |
| 2024-03-28 | 33.94 | $34.41 | 100229 |
| 2024-03-27 | 33.87 | $34.36 | 57500 |
| 2024-03-26 | 33.81 | $34.01 | 101700 |
| 2024-03-25 | 33.77 | $34.09 | 56645 |
| 2024-03-22 | 33.72 | $34.17 | 175134 |
| 2024-03-21 | 33.65 | $34.28 | 95700 |
| 2024-03-20 | 33.58 | $34.07 | 62414 |
| 2024-03-19 | 33.51 | $33.73 | 61600 |
| 2024-03-18 | 33.47 | $33.56 | 81200 |
| 2024-03-15 | 33.44 | $33.44 | 168442 |
| 2024-03-14 | 33.42 | $33.54 | 641210 |
| 2024-03-13 | 33.39 | $33.78 | 184347 |
| 2024-03-12 | 33.32 | $33.78 | 124400 |
| 2024-03-11 | 33.25 | $33.43 | 88600 |
| 2024-03-08 | 33.21 | $33.54 | 107500 |
| 2024-03-07 | 33.16 | $33.72 | 91400 |
| 2024-03-06 | 33.08 | $33.39 | 93811 |
| 2024-03-05 | 33.02 | $33.21 | 133400 |
| 2024-03-04 | 32.98 | $33.50 | 111322 |
| 2024-03-01 | 32.90 | $33.52 | 46818 |
| 2024-02-29 | 32.82 | $33.28 | 87527 |
| 2024-02-28 | 32.74 | $33.08 | 144800 |
| 2024-02-27 | 32.69 | $33.18 | 96700 |
| 2024-02-26 | 32.61 | $33.08 | 86118 |
| 2024-02-23 | 32.54 | $33.15 | 138141 |
| 2024-02-22 | 32.46 | $33.08 | 85700 |
| 2024-02-21 | 32.37 | $32.41 | 65100 |
| 2024-02-20 | 32.35 | $32.43 | 121200 |
| 2024-02-16 | 32.32 | $32.67 | 79343 |
| 2024-02-15 | 32.26 | $32.89 | 138807 |
| 2024-02-14 | 32.17 | $32.59 | 89700 |
| 2024-02-13 | 32.09 | $32.15 | 63234 |
| 2024-02-12 | 32.06 | $32.76 | 72100 |
| 2024-02-09 | 31.96 | $32.65 | 85400 |
| 2024-02-08 | 31.86 | $32.39 | 80524 |
| 2024-02-07 | 31.78 | $32.33 | 122900 |
| 2024-02-06 | 31.70 | $32.06 | 231300 |
| 2024-02-05 | 31.63 | $32.00 | 126600 |
| 2024-02-02 | 31.57 | $32.17 | 59224 |
| 2024-02-01 | 31.48 | $31.78 | 36531 |
| 2024-01-31 | 31.43 | $31.44 | 39823 |
| 2024-01-30 | 31.40 | $31.99 | 110127 |
| 2024-01-29 | 31.32 | $32.04 | 107900 |
| 2024-01-26 | 31.22 | $31.75 | 138424 |
| 2024-01-25 | 31.16 | $31.74 | 73821 |
| 2024-01-24 | 31.09 | $31.52 | 78100 |
| 2024-01-23 | 31.04 | $31.56 | 38838 |
| 2024-01-22 | 30.98 | $31.59 | 81911 |
| 2024-01-19 | 30.92 | $31.35 | 36500 |
| 2024-01-18 | 30.88 | $30.98 | 118849 |
| 2024-01-17 | 30.87 | $30.68 | 38800 |
| 2024-01-16 | 30.89 | $30.87 | 89617 |
| 2024-01-12 | 30.89 | $30.99 | 63139 |
| 2024-01-11 | 30.88 | $30.99 | 80444 |
| 2024-01-10 | 30.87 | $30.98 | 92632 |
| 2024-01-09 | 30.85 | $30.86 | 142311 |
| 2024-01-08 | 30.84 | $30.94 | 88800 |
| 2024-01-05 | 30.82 | $30.49 | 83200 |
| 2024-01-04 | 30.83 | $30.43 | 113416 |
| 2024-01-03 | 30.84 | $30.47 | 62127 |
| 2024-01-02 | 30.85 | $30.90 | 89900 |
| 2023-12-29 | 30.81 | $31.13 | 76100 |
| 2023-12-28 | 30.74 | $31.25 | 122602 |
| 2023-12-27 | 30.65 | $31.26 | 47213 |
| 2023-12-26 | 30.54 | $31.20 | 44100 |
| 2023-12-22 | 30.44 | $31.02 | 134900 |
| 2023-12-21 | 30.34 | $30.95 | 134541 |
| 2023-12-20 | 30.24 | $30.64 | 72400 |
| 2023-12-19 | 30.16 | $31.06 | 167600 |
| 2023-12-18 | 30.04 | $30.94 | 207300 |
| 2023-12-15 | 29.91 | $30.79 | 108927 |
| 2023-12-14 | 29.79 | $30.85 | 125500 |
| 2023-12-13 | 29.66 | $30.59 | 82500 |
| 2023-12-12 | 29.54 | $30.09 | 83800 |
| 2023-12-11 | 29.47 | $29.98 | 102537 |
| 2023-12-08 | 29.39 | $29.83 | 33313 |
| 2023-12-07 | 29.32 | $29.69 | 41300 |
| 2023-12-06 | 29.25 | $29.43 | 49900 |
| 2023-12-05 | 29.20 | $29.53 | 78242 |
| 2023-12-04 | 29.14 | $29.62 | 98500 |
| 2023-12-01 | 29.06 | $29.66 | 115501 |
| 2023-11-30 | 28.96 | $29.36 | 85916 |
| 2023-11-29 | 28.89 | $29.23 | 122303 |
| 2023-11-28 | 28.81 | $29.19 | 97300 |
| 2023-11-27 | 28.73 | $29.20 | 82100 |
| 2023-11-24 | 28.63 | $29.26 | 25743 |
| 2023-11-22 | 28.51 | $29.21 | 87100 |
| 2023-11-21 | 28.39 | $29.10 | 137348 |
| 2023-11-20 | 28.27 | $29.19 | 142332 |
| 2023-11-17 | 28.13 | $28.99 | 46100 |
| 2023-11-16 | 28.00 | $28.84 | 158844 |
| 2023-11-15 | 27.88 | $28.98 | 45829 |
| 2023-11-14 | 27.73 | $28.90 | 64800 |
| 2023-11-13 | 27.60 | $28.19 | 85500 |
| 2023-11-10 | 27.53 | $28.20 | 137148 |
| 2023-11-09 | 27.46 | $27.78 | 97026 |
| 2023-11-08 | 27.42 | $28.02 | 72442 |
| 2023-11-07 | 27.37 | $28.08 | 84201 |
| 2023-11-06 | 27.31 | $28.00 | 112402 |
| 2023-11-03 | 27.26 | $27.99 | 53500 |
| 2023-11-02 | 27.21 | $27.64 | 103300 |
| 2023-11-01 | 27.19 | $27.11 | 70228 |
| 2023-10-31 | 27.23 | $26.87 | 99745 |
| 2023-10-30 | 27.29 | $26.71 | 73400 |
| 2023-10-27 | 27.37 | $26.38 | 62800 |
| 2023-10-26 | 27.48 | $26.57 | 134427 |
| 2023-10-25 | 27.59 | $26.81 | 136300 |
| 2023-10-24 | 27.67 | $27.23 | 103118 |
| 2023-10-23 | 27.72 | $27.07 | 155700 |
| 2023-10-20 | 27.79 | $27.08 | 122940 |
| 2023-10-19 | 27.86 | $27.47 | 150000 |
| 2023-10-18 | 27.90 | $27.80 | 150000 |
| 2023-10-17 | 27.90 | $28.27 | 80913 |
| 2023-10-16 | 27.87 | $28.16 | 173330 |
| 2023-10-13 | 27.84 | $27.79 | 110600 |
| 2023-10-12 | 27.86 | $27.99 | 86500 |
| 2023-10-11 | 27.86 | $28.24 | 196647 |
| 2023-10-10 | 27.84 | $28.16 | 98616 |
| 2023-10-09 | 27.84 | $27.95 | 166800 |
| 2023-10-06 | 27.85 | $27.82 | 100700 |
| 2023-10-05 | 27.89 | $27.50 | 97200 |
| 2023-10-04 | 27.96 | $27.55 | 155436 |
| 2023-10-03 | 28.03 | $27.29 | 107100 |
| 2023-10-02 | 28.14 | $27.72 | 76100 |
| 2023-09-29 | 28.21 | $27.75 | 96910 |
| 2023-09-28 | 28.29 | $27.86 | 40500 |
| 2023-09-27 | 28.36 | $27.65 | 130800 |
| 2023-09-26 | 28.46 | $27.59 | 97200 |
| 2023-09-25 | 28.57 | $28.00 | 97000 |
| 2023-09-22 | 28.64 | $27.87 | 46700 |
| 2023-09-21 | 28.73 | $27.92 | 150223 |
| 2023-09-20 | 28.82 | $28.36 | 78113 |
| 2023-09-19 | 28.87 | $28.59 | 50000 |
| 2023-09-18 | 28.89 | $28.72 | 48229 |
| 2023-09-15 | 28.90 | $28.71 | 62500 |
| 2023-09-14 | 28.91 | $29.07 | 76112 |
| 2023-09-13 | 28.88 | $28.77 | 160235 |
| 2023-09-12 | 28.89 | $28.84 | 58800 |
| 2023-09-11 | 28.88 | $28.98 | 51941 |
| 2023-09-08 | 28.87 | $28.81 | 35522 |
| 2023-09-07 | 28.87 | $28.79 | 77000 |
| 2023-09-06 | 28.87 | $28.94 | 161940 |
| 2023-09-05 | 28.86 | $29.09 | 49131 |
| 2023-09-01 | 28.84 | $29.34 | 161000 |
| 2023-08-31 | 28.80 | $29.22 | 64319 |
| 2023-08-30 | 28.77 | $29.26 | 75125 |
| 2023-08-29 | 28.73 | $29.13 | 115515 |
| 2023-08-28 | 28.71 | $28.71 | 101024 |
| 2023-08-25 | 28.74 | $28.49 | 85600 |
| 2023-08-24 | 28.79 | $28.36 | 140000 |
| 2023-08-23 | 28.86 | $28.71 | 144531 |
| 2023-08-22 | 28.90 | $28.40 | 55300 |
| 2023-08-21 | 28.98 | $28.49 | 83000 |
| 2023-08-18 | 29.06 | $28.38 | 98815 |
| 2023-08-17 | 29.15 | $28.36 | 141700 |
| 2023-08-16 | 29.24 | $28.64 | 49500 |
| 2023-08-15 | 29.32 | $28.86 | 44600 |
| 2023-08-14 | 29.38 | $29.19 | 42900 |
| 2023-08-11 | 29.41 | $29.06 | 47000 |
| 2023-08-10 | 29.45 | $29.09 | 40119 |
| 2023-08-09 | 29.49 | $29.09 | 42711 |
| 2023-08-08 | 29.53 | $29.31 | 88347 |
| 2023-08-07 | 29.55 | $29.48 | 79544 |
| 2023-08-04 | 29.54 | $29.22 | 72413 |
| 2023-08-03 | 29.56 | $29.35 | 37537 |
| 2023-08-02 | 29.56 | $29.44 | 65700 |
| 2023-08-01 | 29.55 | $29.81 | 31640 |
| 2023-07-31 | 29.50 | $29.88 | 64215 |
| 2023-07-28 | 29.43 | $29.80 | 61500 |
| 2023-07-27 | 29.37 | $29.50 | 69915 |
| 2023-07-26 | 29.33 | $29.71 | 85504 |
| 2023-07-25 | 29.26 | $29.64 | 109800 |
| 2023-07-24 | 29.19 | $29.58 | 66000 |
| 2023-07-21 | 29.12 | $29.47 | 39109 |
| 2023-07-20 | 29.05 | $29.54 | 48000 |
| 2023-07-19 | 28.97 | $29.78 | 104949 |
| 2023-07-18 | 28.86 | $29.67 | 110632 |
| 2023-07-17 | 28.76 | $29.40 | 94145 |
| 2023-07-14 | 28.68 | $29.24 | 81500 |
| 2023-07-13 | 28.60 | $29.30 | 74500 |
| 2023-07-12 | 28.52 | $29.05 | 94904 |
| 2023-07-11 | 28.45 | $28.86 | 63200 |
| 2023-07-10 | 28.40 | $28.62 | 48549 |
| 2023-07-07 | 28.37 | $28.42 | 99500 |
| 2023-07-06 | 28.35 | $28.40 | 94700 |
| 2023-07-05 | 28.33 | $28.67 | 95245 |
| 2023-07-03 | 28.28 | $28.78 | 14213 |
| 2023-06-30 | 28.22 | $28.71 | 43246 |
| 2023-06-29 | 28.15 | $28.42 | 48741 |
| 2023-06-28 | 28.10 | $28.25 | 76700 |
| 2023-06-27 | 28.07 | $28.26 | 75118 |
| 2023-06-26 | 28.02 | $27.90 | 55400 |
| 2023-06-23 | 28.01 | $27.93 | 108145 |
| 2023-06-22 | 27.98 | $28.16 | 65800 |
| 2023-06-21 | 27.93 | $28.13 | 119719 |
| 2023-06-20 | 27.87 | $28.34 | 73309 |
| 2023-06-16 | 27.78 | $28.44 | 36131 |
| 2023-06-15 | 27.68 | $28.56 | 48700 |
| 2023-06-14 | 27.56 | $28.20 | 76400 |
| 2023-06-13 | 27.47 | $28.29 | 91816 |
| 2023-06-12 | 27.36 | $28.05 | 62316 |
| 2023-06-09 | 27.26 | $27.80 | 28015 |
| 2023-06-08 | 27.18 | $27.81 | 121422 |
| 2023-06-07 | 27.09 | $27.69 | 75042 |
| 2023-06-06 | 27.01 | $27.70 | 164900 |
| 2023-06-05 | 26.92 | $27.46 | 77127 |
| 2023-06-02 | 26.85 | $27.61 | 51503 |
| 2023-06-01 | 26.76 | $27.04 | 125249 |
| 2023-05-31 | 26.72 | $26.79 | 108400 |
| 2023-05-30 | 26.70 | $27.02 | 74900 |
| 2023-05-26 | 26.66 | $27.01 | 57700 |
| 2023-05-25 | 26.62 | $26.65 | 47405 |
| 2023-05-24 | 26.61 | $26.48 | 152725 |
| 2023-05-23 | 26.62 | $26.69 | 75917 |
| 2023-05-22 | 26.60 | $26.96 | 69813 |
| 2023-05-19 | 26.56 | $26.89 | 105600 |
| 2023-05-18 | 26.52 | $27.00 | 224840 |
| 2023-05-17 | 26.47 | $26.72 | 54000 |
| 2023-05-16 | 26.45 | $26.35 | 176629 |
| 2023-05-15 | 26.46 | $26.57 | 82600 |
| 2023-05-12 | 26.45 | $26.43 | 36735 |
| 2023-05-11 | 26.46 | $26.46 | 70600 |
| 2023-05-10 | 26.47 | $26.50 | 102431 |
| 2023-05-09 | 26.47 | $26.41 | 39201 |
| 2023-05-08 | 26.48 | $26.53 | 84700 |
| 2023-05-05 | 26.48 | $26.49 | 81917 |
| 2023-05-04 | 26.49 | $26.00 | 121838 |
| 2023-05-03 | 26.54 | $26.27 | 84700 |
| 2023-05-02 | 26.56 | $26.45 | 93200 |
| 2023-05-01 | 26.57 | $26.81 | 66600 |
| 2023-04-28 | 26.55 | $26.77 | 53401 |
| 2023-04-27 | 26.52 | $26.58 | 105214 |
| 2023-04-26 | 26.51 | $26.03 | 83100 |
| 2023-04-25 | 26.56 | $26.17 | 312400 |
| 2023-04-24 | 26.58 | $26.65 | 253040 |
| 2023-04-21 | 26.56 | $26.63 | 72710 |
| 2023-04-20 | 26.53 | $26.63 | 82208 |
| 2023-04-19 | 26.50 | $26.76 | 65800 |
| 2023-04-18 | 26.46 | $26.78 | 103000 |
| 2023-04-17 | 26.40 | $26.76 | 112123 |
| 2023-04-14 | 26.34 | $26.67 | 367100 |
| 2023-04-13 | 26.29 | $26.74 | 57844 |
| 2023-04-12 | 26.22 | $26.42 | 112338 |
| 2023-04-11 | 26.18 | $26.51 | 77600 |
| 2023-04-10 | 26.12 | $26.43 | 44500 |
| 2023-04-06 | 26.06 | $26.32 | 89700 |
| 2023-04-05 | 26.02 | $26.31 | 91800 |
| 2023-04-04 | 25.97 | $26.40 | 63642 |
| 2023-04-03 | 25.92 | $26.68 | 46200 |
| 2023-03-31 | 25.84 | $26.62 | 111015 |
| 2023-03-30 | 25.77 | $26.18 | 74000 |
| 2023-03-29 | 25.74 | $26.08 | 100100 |
| 2023-03-28 | 25.72 | $25.75 | 144000 |
| 2023-03-27 | 25.73 | $25.78 | 83900 |
| 2023-03-24 | 25.75 | $25.68 | 157600 |
| 2023-03-23 | 25.78 | $25.58 | 211807 |
| 2023-03-22 | 25.82 | $25.55 | 78800 |
| 2023-03-21 | 25.87 | $26.03 | 99600 |
| 2023-03-20 | 25.88 | $25.63 | 104100 |
| 2023-03-17 | 25.93 | $25.37 | 63700 |
| 2023-03-16 | 26.02 | $25.77 | 117300 |
| 2023-03-15 | 26.07 | $25.35 | 365100 |
| 2023-03-14 | 26.18 | $25.57 | 46500 |
| 2023-03-13 | 26.27 | $25.11 | 57147 |
| 2023-03-10 | 26.42 | $25.34 | 89832 |
| 2023-03-09 | 26.55 | $25.83 | 73800 |
| 2023-03-08 | 26.64 | $26.43 | 263300 |
| 2023-03-07 | 26.68 | $26.40 | 229708 |
| 2023-03-06 | 26.73 | $26.79 | 231200 |
| 2023-03-03 | 26.74 | $26.88 | 146030 |
| 2023-03-02 | 26.75 | $26.49 | 5.2M |
| 2023-03-01 | 26.80 | $26.33 | 74200 |
| 2023-02-28 | 26.86 | $26.40 | 18900 |
| 2023-02-27 | 26.93 | $26.45 | 13021 |
| 2023-02-24 | 26.98 | $26.36 | 44100 |
| 2023-02-23 | 27.05 | $26.63 | 56200 |
| 2023-02-22 | 27.09 | $26.50 | 91400 |
| 2023-02-21 | 27.15 | $26.49 | 65700 |
| 2023-02-17 | 27.20 | $27.12 | 24100 |
| 2023-02-16 | 27.19 | $27.16 | 43816 |
| 2023-02-15 | 27.16 | $27.49 | 22800 |
| 2023-02-14 | 27.10 | $27.31 | 115931 |
| 2023-02-13 | 27.05 | $27.32 | 41500 |
| 2023-02-10 | 26.99 | $26.99 | 19741 |
| 2023-02-09 | 26.96 | $26.96 | 18505 |
| 2023-02-08 | 26.93 | $27.24 | 53530 |
| 2023-02-07 | 26.86 | $27.59 | 111700 |
| 2023-02-06 | 26.75 | $27.32 | 148102 |
| 2023-02-03 | 26.65 | $27.53 | 15800 |
| 2023-02-02 | 26.53 | $27.75 | 20600 |
| 2023-02-01 | 26.36 | $27.30 | 19500 |
| 2023-01-31 | 26.24 | $26.91 | 48517 |
| 2023-01-30 | 26.13 | $26.43 | 16600 |
| 2023-01-27 | 26.07 | $26.75 | 112800 |
| 2023-01-26 | 25.97 | $26.65 | 36200 |
| 2023-01-25 | 25.86 | $26.37 | 122100 |
| 2023-01-24 | 25.78 | $26.38 | 39027 |
| 2023-01-23 | 25.69 | $26.39 | 50918 |
| 2023-01-20 | 25.59 | $26.01 | 12119 |
| 2023-01-19 | 25.52 | $25.53 | 28400 |
| 2023-01-18 | 25.49 | $25.74 | 68000 |
| 2023-01-17 | 25.44 | $26.15 | 37828 |
| 2023-01-13 | 25.35 | $26.25 | 25700 |
| 2023-01-12 | 25.24 | $26.06 | 35620 |
| 2023-01-11 | 25.16 | $25.93 | 35100 |
| 2023-01-10 | 25.08 | $25.64 | 49809 |
| 2023-01-09 | 25.03 | $25.42 | 36500 |
| 2023-01-06 | 25.01 | $25.40 | 30444 |
| 2023-01-05 | 24.99 | $24.79 | 41417 |
| 2023-01-04 | 25.02 | $25.12 | 70414 |
| 2023-01-03 | 25.04 | $24.85 | 53900 |
| 2022-12-30 | 25.08 | $24.93 | 112200 |
| 2022-12-29 | 25.13 | $25.00 | 254614 |
| 2022-12-28 | 25.17 | $24.51 | 177040 |
| 2022-12-27 | 25.27 | $24.84 | 148105 |
| 2022-12-23 | 25.34 | $24.91 | 133900 |
| 2022-12-22 | 25.41 | $24.78 | 48942 |
| 2022-12-21 | 25.50 | $25.12 | 186800 |
| 2022-12-20 | 25.56 | $24.76 | 107000 |
| 2022-12-19 | 25.66 | $24.71 | 180400 |
| 2022-12-16 | 25.77 | $24.98 | 94600 |
| 2022-12-15 | 25.85 | $25.25 | 65419 |
| 2022-12-14 | 25.91 | $25.96 | 78829 |
| 2022-12-13 | 25.91 | $26.06 | 45700 |
| 2022-12-12 | 25.89 | $25.86 | 43240 |
| 2022-12-09 | 25.89 | $25.57 | 74100 |
| 2022-12-08 | 25.92 | $25.73 | 124401 |
| 2022-12-07 | 25.93 | $25.55 | 66511 |
| 2022-12-06 | 25.95 | $25.59 | 28200 |
| 2022-12-05 | 25.96 | $26.01 | 104700 |
| 2022-12-02 | 25.93 | $26.50 | 45227 |
| 2022-12-01 | 25.83 | $26.51 | 50400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.11
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.87
Average
35.57
Maximum
47.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.11 | $46.65 | 63528 |
| 2026-07-23 | 47.18 | $46.46 | 69427 |
| 2026-07-22 | 47.30 | $47.04 | 87200 |
| 2026-07-21 | 47.32 | $47.11 | 62700 |
| 2026-07-20 | 47.32 | $46.86 | 105846 |
| 2026-07-17 | 47.37 | $47.08 | 64249 |
| 2026-07-16 | 47.38 | $47.55 | 94700 |
| 2026-07-15 | 47.30 | $47.57 | 49200 |
| 2026-07-14 | 47.19 | $47.28 | 75200 |
| 2026-07-13 | 47.12 | $47.15 | 58300 |
| 2026-07-10 | 47.07 | $47.43 | 54520 |
| 2026-07-09 | 46.95 | $47.18 | 85511 |
| 2026-07-08 | 46.86 | $46.77 | 91402 |
| 2026-07-07 | 46.84 | $47.06 | 120842 |
| 2026-07-06 | 46.75 | $47.24 | 187835 |
| 2026-07-02 | 46.61 | $46.93 | 182434 |
| 2026-07-01 | 46.51 | $46.86 | 86438 |
| 2026-06-30 | 46.40 | $46.63 | 58500 |
| 2026-06-29 | 46.33 | $46.36 | 111300 |
| 2026-06-26 | 46.30 | $46.34 | 109400 |
| 2026-06-25 | 46.27 | $45.82 | 164418 |
| 2026-06-24 | 46.35 | $45.89 | 129715 |
| 2026-06-23 | 46.42 | $45.77 | 144800 |
| 2026-06-22 | 46.52 | $46.28 | 89334 |
| 2026-06-18 | 46.53 | $46.46 | 45013 |
| 2026-06-17 | 46.50 | $46.08 | 89530 |
| 2026-06-16 | 46.55 | $46.68 | 75500 |
| 2026-06-15 | 46.48 | $46.76 | 47100 |
| 2026-06-12 | 46.37 | $46.24 | 62840 |
| 2026-06-11 | 46.36 | $46.00 | 210844 |
| 2026-06-10 | 46.39 | $45.23 | 68928 |
| 2026-06-09 | 46.59 | $45.99 | 101204 |
| 2026-06-08 | 46.65 | $45.92 | 90200 |
| 2026-06-05 | 46.74 | $45.87 | 43700 |
| 2026-06-04 | 46.84 | $46.86 | 72500 |
| 2026-06-03 | 46.76 | $46.50 | 47018 |
| 2026-06-02 | 46.72 | $46.82 | 44638 |
| 2026-06-01 | 46.62 | $46.67 | 69929 |
| 2026-05-29 | 46.52 | $46.68 | 74300 |
| 2026-05-28 | 46.40 | $46.63 | 87400 |
| 2026-05-27 | 46.27 | $46.34 | 148900 |
| 2026-05-26 | 46.17 | $46.35 | 104530 |
| 2026-05-22 | 46.05 | $46.09 | 98501 |
| 2026-05-21 | 45.96 | $45.84 | 96033 |
| 2026-05-20 | 45.91 | $45.72 | 47710 |
| 2026-05-19 | 45.87 | $45.18 | 112200 |
| 2026-05-18 | 45.93 | $45.50 | 43624 |
| 2026-05-15 | 45.93 | $45.49 | 54345 |
| 2026-05-14 | 45.93 | $46.07 | 145200 |
| 2026-05-13 | 45.81 | $45.72 | 105500 |
| 2026-05-12 | 45.73 | $45.58 | 111600 |
| 2026-05-11 | 45.66 | $45.63 | 76400 |
| 2026-05-08 | 45.56 | $45.76 | 71300 |
| 2026-05-07 | 45.42 | $45.54 | 69600 |
| 2026-05-06 | 45.30 | $45.77 | 94700 |
| 2026-05-05 | 45.10 | $45.07 | 113642 |
| 2026-05-04 | 45.02 | $44.72 | 103800 |
| 2026-05-01 | 44.99 | $44.99 | 84000 |
| 2026-04-30 | 44.89 | $44.94 | 89824 |
| 2026-04-29 | 44.79 | $44.53 | 77500 |
| 2026-04-28 | 44.74 | $44.68 | 78100 |
| 2026-04-27 | 44.66 | $44.98 | 104700 |
| 2026-04-24 | 44.49 | $44.87 | 256100 |
| 2026-04-23 | 44.32 | $44.64 | 74307 |
| 2026-04-22 | 44.16 | $44.88 | 44442 |
| 2026-04-21 | 43.92 | $44.61 | 96400 |
| 2026-04-20 | 43.70 | $44.94 | 112000 |
| 2026-04-17 | 43.37 | $44.93 | 62431 |
| 2026-04-16 | 42.98 | $44.19 | 164237 |
| 2026-04-15 | 42.69 | $44.18 | 88843 |
| 2026-04-14 | 42.35 | $43.88 | 93500 |
| 2026-04-13 | 42.01 | $43.39 | 157400 |
| 2026-04-10 | 41.73 | $42.95 | 102500 |
| 2026-04-09 | 41.49 | $43.08 | 109800 |
| 2026-04-08 | 41.19 | $42.84 | 81402 |
| 2026-04-07 | 40.90 | $41.58 | 114325 |
| 2026-04-06 | 40.83 | $41.64 | 210600 |
| 2026-04-02 | 40.74 | $41.40 | 104800 |
| 2026-04-01 | 40.69 | $41.42 | 122818 |
| 2026-03-31 | 40.63 | $41.09 | 120033 |
| 2026-03-30 | 40.63 | $39.90 | 169800 |
| 2026-03-27 | 40.89 | $40.09 | 112639 |
| 2026-03-26 | 41.16 | $40.84 | 152500 |
| 2026-03-25 | 41.32 | $41.50 | 80100 |
| 2026-03-24 | 41.37 | $41.19 | 90600 |
| 2026-03-23 | 41.50 | $41.43 | 124800 |
| 2026-03-20 | 41.60 | $40.79 | 61610 |
| 2026-03-19 | 41.86 | $41.37 | 118526 |
| 2026-03-18 | 42.04 | $41.48 | 72704 |
| 2026-03-17 | 42.23 | $42.05 | 182300 |
| 2026-03-16 | 42.33 | $41.91 | 188306 |
| 2026-03-13 | 42.48 | $41.53 | 77400 |
| 2026-03-12 | 42.74 | $41.80 | 104300 |
| 2026-03-11 | 42.99 | $42.60 | 84535 |
| 2026-03-10 | 43.11 | $42.70 | 102800 |
| 2026-03-09 | 43.24 | $42.85 | 125901 |
| 2026-03-06 | 43.35 | $42.58 | 80314 |
| 2026-03-05 | 43.53 | $43.20 | 87543 |
| 2026-03-04 | 43.62 | $43.57 | 60240 |
| 2026-03-03 | 43.64 | $43.23 | 106300 |
| 2026-03-02 | 43.74 | $43.66 | 97301 |
| 2026-02-27 | 43.77 | $43.67 | 104328 |
| 2026-02-26 | 43.80 | $43.93 | 48900 |
| 2026-02-25 | 43.77 | $44.02 | 75900 |
| 2026-02-24 | 43.73 | $43.75 | 74800 |
| 2026-02-23 | 43.74 | $43.35 | 96303 |
| 2026-02-20 | 43.83 | $43.96 | 116616 |
| 2026-02-19 | 43.81 | $43.65 | 77227 |
| 2026-02-18 | 43.85 | $43.79 | 72345 |
| 2026-02-17 | 43.86 | $43.51 | 105000 |
| 2026-02-13 | 43.94 | $43.45 | 56800 |
| 2026-02-12 | 44.05 | $43.30 | 133714 |
| 2026-02-11 | 44.20 | $44.17 | 71516 |
| 2026-02-10 | 44.20 | $44.29 | 100300 |
| 2026-02-09 | 44.17 | $44.43 | 73502 |
| 2026-02-06 | 44.10 | $44.31 | 92803 |
| 2026-02-05 | 44.05 | $43.37 | 129800 |
| 2026-02-04 | 44.18 | $43.83 | 108100 |
| 2026-02-03 | 44.24 | $43.90 | 126600 |
| 2026-02-02 | 44.30 | $44.35 | 77400 |
| 2026-01-30 | 44.27 | $44.05 | 54114 |
| 2026-01-29 | 44.29 | $44.29 | 67600 |
| 2026-01-28 | 44.27 | $44.18 | 91600 |
| 2026-01-27 | 44.26 | $44.27 | 79800 |
| 2026-01-26 | 44.23 | $44.27 | 149647 |
| 2026-01-23 | 44.20 | $44.05 | 67000 |
| 2026-01-22 | 44.21 | $44.17 | 79100 |
| 2026-01-21 | 44.19 | $43.94 | 122800 |
| 2026-01-20 | 44.22 | $43.33 | 123900 |
| 2026-01-16 | 44.38 | $44.27 | 82600 |
| 2026-01-15 | 44.36 | $44.35 | 36700 |
| 2026-01-14 | 44.33 | $44.18 | 69000 |
| 2026-01-13 | 44.32 | $44.34 | 121600 |
| 2026-01-12 | 44.27 | $44.50 | 55700 |
| 2026-01-09 | 44.18 | $44.41 | 73400 |
| 2026-01-08 | 44.09 | $44.23 | 104900 |
| 2026-01-07 | 44.03 | $44.12 | 116800 |
| 2026-01-06 | 43.97 | $44.31 | 106900 |
| 2026-01-05 | 43.87 | $44.02 | 121835 |
| 2026-01-02 | 43.81 | $43.54 | 45027 |
| 2025-12-31 | 43.84 | $43.43 | 110129 |
| 2025-12-30 | 43.89 | $43.72 | 85712 |
| 2025-12-29 | 43.89 | $43.84 | 85737 |
| 2025-12-26 | 43.86 | $44.05 | 38500 |
| 2025-12-24 | 43.78 | $44.05 | 58636 |
| 2025-12-23 | 43.69 | $43.93 | 88115 |
| 2025-12-22 | 43.61 | $43.81 | 108852 |
| 2025-12-19 | 43.53 | $43.52 | 95124 |
| 2025-12-18 | 43.51 | $43.18 | 99001 |
| 2025-12-17 | 43.55 | $42.88 | 130744 |
| 2025-12-16 | 43.66 | $43.34 | 90600 |
| 2025-12-15 | 43.68 | $43.56 | 90731 |
| 2025-12-12 | 43.67 | $43.64 | 107644 |
| 2025-12-11 | 43.63 | $44.10 | 74328 |
| 2025-12-10 | 43.48 | $43.91 | 100400 |
| 2025-12-09 | 43.35 | $43.46 | 100535 |
| 2025-12-08 | 43.29 | $43.50 | 76949 |
| 2025-12-05 | 43.22 | $43.67 | 182441 |
| 2025-12-04 | 43.09 | $43.61 | 90700 |
| 2025-12-03 | 42.96 | $43.49 | 123000 |
| 2025-12-02 | 42.82 | $43.27 | 153400 |
| 2025-12-01 | 42.71 | $43.19 | 72900 |
| 2025-11-28 | 42.60 | $43.37 | 47810 |
| 2025-11-26 | 42.44 | $43.22 | 112100 |
| 2025-11-25 | 42.28 | $42.95 | 127944 |
| 2025-11-24 | 42.15 | $42.43 | 128610 |
| 2025-11-21 | 42.11 | $41.81 | 124300 |
| 2025-11-20 | 42.19 | $41.22 | 105200 |
| 2025-11-19 | 42.42 | $41.83 | 111605 |
| 2025-11-18 | 42.55 | $41.68 | 102128 |
| 2025-11-17 | 42.74 | $41.87 | 120242 |
| 2025-11-14 | 42.91 | $42.43 | 59800 |
| 2025-11-13 | 43.00 | $42.52 | 57602 |
| 2025-11-12 | 43.08 | $43.21 | 65508 |
| 2025-11-11 | 43.02 | $43.19 | 88627 |
| 2025-11-10 | 42.96 | $43.07 | 85200 |
| 2025-11-07 | 42.91 | $42.49 | 115600 |
| 2025-11-06 | 42.98 | $42.39 | 72636 |
| 2025-11-05 | 43.08 | $42.89 | 158800 |
| 2025-11-04 | 43.08 | $42.65 | 64800 |
| 2025-11-03 | 43.14 | $43.13 | 137100 |
| 2025-10-31 | 43.10 | $43.11 | 87100 |
| 2025-10-30 | 43.05 | $42.97 | 106200 |
| 2025-10-29 | 43.03 | $43.37 | 38000 |
| 2025-10-28 | 42.92 | $43.47 | 94518 |
| 2025-10-27 | 42.76 | $43.42 | 251614 |
| 2025-10-24 | 42.59 | $42.99 | 88403 |
| 2025-10-23 | 42.49 | $42.67 | 112700 |
| 2025-10-22 | 42.43 | $42.37 | 131400 |
| 2025-10-21 | 42.42 | $42.68 | 75600 |
| 2025-10-20 | 42.35 | $42.57 | 67000 |
| 2025-10-17 | 42.29 | $42.03 | 61305 |
| 2025-10-16 | 42.33 | $41.84 | 59400 |
| 2025-10-15 | 42.41 | $42.19 | 46830 |
| 2025-10-14 | 42.44 | $42.12 | 58225 |
| 2025-10-13 | 42.48 | $42.02 | 65400 |
| 2025-10-10 | 42.55 | $41.36 | 54900 |
| 2025-10-09 | 42.77 | $42.57 | 100500 |
| 2025-10-08 | 42.76 | $42.74 | 121028 |
| 2025-10-07 | 42.72 | $42.51 | 91600 |
| 2025-10-06 | 42.72 | $42.71 | 185400 |
| 2025-10-03 | 42.67 | $42.68 | 66500 |
| 2025-10-02 | 42.61 | $42.64 | 57800 |
| 2025-10-01 | 42.56 | $42.54 | 72007 |
| 2025-09-30 | 42.51 | $42.47 | 154937 |
| 2025-09-29 | 42.47 | $42.34 | 83714 |
| 2025-09-26 | 42.44 | $42.22 | 103700 |
| 2025-09-25 | 42.44 | $41.92 | 87234 |
| 2025-09-24 | 42.49 | $42.18 | 410100 |
| 2025-09-23 | 42.50 | $42.36 | 95226 |
| 2025-09-22 | 42.46 | $42.70 | 38749 |
| 2025-09-19 | 42.35 | $42.54 | 97600 |
| 2025-09-18 | 42.25 | $42.44 | 143200 |
| 2025-09-17 | 42.14 | $42.07 | 148900 |
| 2025-09-16 | 42.10 | $42.15 | 137100 |
| 2025-09-15 | 42.03 | $42.17 | 69534 |
| 2025-09-12 | 41.94 | $42.05 | 75700 |
| 2025-09-11 | 41.86 | $42.23 | 86813 |
| 2025-09-10 | 41.73 | $41.71 | 92300 |
| 2025-09-09 | 41.68 | $41.73 | 147827 |
| 2025-09-08 | 41.62 | $41.74 | 85100 |
| 2025-09-05 | 41.54 | $41.54 | 53739 |
| 2025-09-04 | 41.49 | $41.64 | 79100 |
| 2025-09-03 | 41.41 | $41.19 | 122243 |
| 2025-09-02 | 41.40 | $40.97 | 87900 |
| 2025-08-29 | 41.44 | $41.35 | 52310 |
| 2025-08-28 | 41.41 | $41.56 | 74717 |
| 2025-08-27 | 41.32 | $41.48 | 133100 |
| 2025-08-26 | 41.23 | $41.35 | 182805 |
| 2025-08-25 | 41.15 | $41.20 | 83322 |
| 2025-08-22 | 41.08 | $41.40 | 134125 |
| 2025-08-21 | 40.97 | $40.57 | 110600 |
| 2025-08-20 | 41.00 | $40.75 | 109100 |
| 2025-08-19 | 41.00 | $40.84 | 119000 |
| 2025-08-18 | 40.98 | $41.06 | 107740 |
| 2025-08-15 | 40.91 | $41.01 | 39615 |
| 2025-08-14 | 40.83 | $41.13 | 94600 |
| 2025-08-13 | 40.71 | $41.24 | 161017 |
| 2025-08-12 | 40.55 | $40.91 | 191642 |
| 2025-08-11 | 40.43 | $40.31 | 135249 |
| 2025-08-08 | 40.41 | $40.44 | 124200 |
| 2025-08-07 | 40.36 | $40.15 | 107225 |
| 2025-08-06 | 40.37 | $40.19 | 55900 |
| 2025-08-05 | 40.36 | $39.97 | 116700 |
| 2025-08-04 | 40.39 | $40.15 | 77000 |
| 2025-08-01 | 40.39 | $39.37 | 110627 |
| 2025-07-31 | 40.55 | $40.15 | 49200 |
| 2025-07-30 | 40.57 | $40.22 | 90000 |
| 2025-07-29 | 40.58 | $40.45 | 96400 |
| 2025-07-28 | 40.53 | $40.56 | 85924 |
| 2025-07-25 | 40.45 | $40.54 | 57737 |
| 2025-07-24 | 40.36 | $40.42 | 80900 |
| 2025-07-23 | 40.27 | $40.54 | 177200 |
| 2025-07-22 | 40.14 | $40.10 | 209200 |
| 2025-07-21 | 40.08 | $39.89 | 127974 |
| 2025-07-18 | 40.05 | $39.89 | 51500 |
| 2025-07-17 | 40.01 | $39.96 | 53200 |
| 2025-07-16 | 39.94 | $39.68 | 61000 |
| 2025-07-15 | 39.92 | $39.48 | 130145 |
| 2025-07-14 | 39.94 | $39.81 | 121228 |
| 2025-07-11 | 39.88 | $39.66 | 228036 |
| 2025-07-10 | 39.85 | $39.97 | 53100 |
| 2025-07-09 | 39.73 | $39.85 | 70700 |
| 2025-07-08 | 39.62 | $39.64 | 53300 |
| 2025-07-07 | 39.53 | $39.64 | 104300 |
| 2025-07-03 | 39.43 | $39.96 | 36200 |
| 2025-07-02 | 39.23 | $39.66 | 104200 |
| 2025-07-01 | 39.07 | $39.55 | 150906 |
| 2025-06-30 | 38.89 | $39.25 | 59603 |
| 2025-06-27 | 38.75 | $39.14 | 95100 |
| 2025-06-26 | 38.60 | $38.88 | 67000 |
| 2025-06-25 | 38.49 | $38.48 | 170900 |
| 2025-06-24 | 38.43 | $38.58 | 79300 |
| 2025-06-23 | 38.35 | $38.20 | 140300 |
| 2025-06-20 | 38.32 | $37.85 | 88300 |
| 2025-06-18 | 38.37 | $37.89 | 133411 |
| 2025-06-17 | 38.40 | $37.91 | 147000 |
| 2025-06-16 | 38.44 | $38.26 | 109637 |
| 2025-06-13 | 38.41 | $37.81 | 176614 |
| 2025-06-12 | 38.46 | $38.45 | 167700 |
| 2025-06-11 | 38.39 | $38.28 | 146600 |
| 2025-06-10 | 38.33 | $38.42 | 116000 |
| 2025-06-09 | 38.23 | $38.27 | 105008 |
| 2025-06-06 | 38.14 | $38.22 | 184700 |
| 2025-06-05 | 38.04 | $37.95 | 66103 |
| 2025-06-04 | 37.98 | $37.98 | 132810 |
| 2025-06-03 | 37.90 | $37.99 | 76943 |
| 2025-06-02 | 37.80 | $37.64 | 63500 |
| 2025-05-30 | 37.76 | $37.56 | 82934 |
| 2025-05-29 | 37.72 | $37.58 | 114200 |
| 2025-05-28 | 37.66 | $37.42 | 315708 |
| 2025-05-27 | 37.63 | $37.76 | 93033 |
| 2025-05-23 | 37.51 | $36.89 | 74941 |
| 2025-05-22 | 37.56 | $37.20 | 71800 |
| 2025-05-21 | 37.54 | $37.16 | 95100 |
| 2025-05-20 | 37.52 | $37.93 | 111531 |
| 2025-05-19 | 37.34 | $38.08 | 61747 |
| 2025-05-16 | 37.09 | $38.05 | 78917 |
| 2025-05-15 | 36.80 | $37.71 | 136600 |
| 2025-05-14 | 36.53 | $37.57 | 84900 |
| 2025-05-13 | 36.24 | $37.63 | 129046 |
| 2025-05-12 | 35.89 | $37.37 | 96138 |
| 2025-05-09 | 35.54 | $36.07 | 101141 |
| 2025-05-08 | 35.40 | $36.13 | 70749 |
| 2025-05-07 | 35.23 | $35.84 | 103135 |
| 2025-05-06 | 35.09 | $35.65 | 298529 |
| 2025-05-05 | 34.97 | $35.94 | 117200 |
| 2025-05-02 | 34.77 | $36.10 | 103228 |
| 2025-05-01 | 34.50 | $35.55 | 56601 |
| 2025-04-30 | 34.31 | $35.40 | 70700 |
| 2025-04-29 | 34.12 | $35.37 | 126400 |
| 2025-04-28 | 33.91 | $35.15 | 73324 |
| 2025-04-25 | 33.72 | $35.13 | 87100 |
| 2025-04-24 | 33.50 | $34.92 | 89139 |
| 2025-04-23 | 33.30 | $34.22 | 104729 |
| 2025-04-22 | 33.22 | $33.68 | 293300 |
| 2025-04-21 | 33.24 | $32.84 | 204900 |
| 2025-04-17 | 33.45 | $33.62 | 200300 |
| 2025-04-16 | 33.54 | $33.59 | 291722 |
| 2025-04-15 | 33.65 | $34.30 | 134718 |
| 2025-04-14 | 33.64 | $34.43 | 118225 |
| 2025-04-11 | 33.60 | $34.06 | 158830 |
| 2025-04-10 | 33.65 | $33.51 | 200800 |
| 2025-04-09 | 33.82 | $34.71 | 264924 |
| 2025-04-08 | 33.78 | $31.75 | 315325 |
| 2025-04-07 | 34.36 | $32.27 | 1.3M |
| 2025-04-04 | 34.93 | $32.45 | 441300 |
| 2025-04-03 | 35.56 | $34.35 | 213900 |
| 2025-04-02 | 35.89 | $36.32 | 118200 |
| 2025-04-01 | 35.87 | $35.98 | 66722 |
| 2025-03-31 | 35.92 | $35.81 | 84144 |
| 2025-03-28 | 36.02 | $35.69 | 98800 |
| 2025-03-27 | 36.16 | $36.38 | 87500 |
| 2025-03-26 | 36.18 | $36.58 | 176404 |
| 2025-03-25 | 36.17 | $37.00 | 119610 |
| 2025-03-24 | 36.07 | $36.99 | 64742 |
| 2025-03-21 | 35.96 | $36.28 | 67100 |
| 2025-03-20 | 35.98 | $36.31 | 78900 |
| 2025-03-19 | 36.01 | $36.38 | 64043 |
| 2025-03-18 | 36.04 | $35.98 | 101344 |
| 2025-03-17 | 36.15 | $36.41 | 218748 |
| 2025-03-14 | 36.20 | $36.07 | 154600 |
| 2025-03-13 | 36.34 | $35.30 | 496800 |
| 2025-03-12 | 36.67 | $35.89 | 178233 |
| 2025-03-11 | 36.93 | $35.76 | 137800 |
| 2025-03-10 | 37.26 | $36.05 | 205900 |
| 2025-03-07 | 37.59 | $37.06 | 86129 |
| 2025-03-06 | 37.76 | $36.90 | 239612 |
| 2025-03-05 | 37.99 | $37.52 | 116700 |
| 2025-03-04 | 38.14 | $37.08 | 126515 |
| 2025-03-03 | 38.40 | $37.61 | 88447 |
| 2025-02-28 | 38.59 | $38.27 | 87329 |
| 2025-02-27 | 38.68 | $37.74 | 61732 |
| 2025-02-26 | 38.90 | $38.30 | 75500 |
| 2025-02-25 | 39.03 | $38.25 | 70400 |
| 2025-02-24 | 39.19 | $38.35 | 119739 |
| 2025-02-21 | 39.36 | $38.53 | 96300 |
| 2025-02-20 | 39.51 | $39.37 | 89300 |
| 2025-02-19 | 39.51 | $39.58 | 79347 |
| 2025-02-18 | 39.47 | $39.61 | 86300 |
| 2025-02-14 | 39.41 | $39.59 | 67133 |
| 2025-02-13 | 39.34 | $39.56 | 73400 |
| 2025-02-12 | 39.27 | $39.08 | 93600 |
| 2025-02-11 | 39.29 | $39.27 | 56345 |
| 2025-02-10 | 39.27 | $39.26 | 60000 |
| 2025-02-07 | 39.25 | $39.10 | 49800 |
| 2025-02-06 | 39.25 | $39.39 | 152000 |
| 2025-02-05 | 39.19 | $39.36 | 102519 |
| 2025-02-04 | 39.13 | $39.14 | 62900 |
| 2025-02-03 | 39.11 | $38.87 | 144600 |
| 2025-01-31 | 39.13 | $39.20 | 92320 |
| 2025-01-30 | 39.09 | $39.46 | 61036 |
| 2025-01-29 | 38.99 | $39.17 | 195100 |
| 2025-01-28 | 38.93 | $39.30 | 48215 |
| 2025-01-27 | 38.83 | $38.94 | 95900 |
| 2025-01-24 | 38.79 | $39.42 | 62000 |
| 2025-01-23 | 38.65 | $39.49 | 60424 |
| 2025-01-22 | 38.46 | $39.30 | 104600 |
| 2025-01-21 | 38.28 | $39.12 | 132100 |
| 2025-01-17 | 38.12 | $38.73 | 60430 |
| 2025-01-16 | 38.01 | $38.41 | 107401 |
| 2025-01-15 | 37.96 | $38.44 | 300000 |
| 2025-01-14 | 37.89 | $37.74 | 171121 |
| 2025-01-13 | 37.95 | $37.62 | 164407 |
| 2025-01-10 | 38.06 | $37.50 | 146612 |
| 2025-01-08 | 38.21 | $38.11 | 70901 |
| 2025-01-07 | 38.26 | $38.10 | 76500 |
| 2025-01-06 | 38.31 | $38.51 | 57800 |
| 2025-01-03 | 38.29 | $38.27 | 113917 |
| 2025-01-02 | 38.32 | $37.81 | 180200 |
| 2024-12-31 | 38.46 | $37.90 | 66213 |
| 2024-12-30 | 38.59 | $38.03 | 203445 |
| 2024-12-27 | 38.72 | $38.38 | 77500 |
| 2024-12-26 | 38.80 | $38.84 | 105200 |
| 2024-12-24 | 38.80 | $38.77 | 111128 |
| 2024-12-23 | 38.81 | $38.37 | 208826 |
| 2024-12-20 | 38.90 | $38.16 | 188400 |
| 2024-12-19 | 39.06 | $37.80 | 132300 |
| 2024-12-18 | 39.31 | $37.80 | 126800 |
| 2024-12-17 | 39.60 | $38.98 | 80800 |
| 2024-12-16 | 39.70 | $39.35 | 66800 |
| 2024-12-13 | 39.72 | $39.27 | 61500 |
| 2024-12-12 | 39.76 | $39.38 | 112800 |
| 2024-12-11 | 39.79 | $39.65 | 122500 |
| 2024-12-10 | 39.76 | $39.37 | 102800 |
| 2024-12-09 | 39.77 | $39.49 | 80139 |
| 2024-12-06 | 39.77 | $39.78 | 61810 |
| 2024-12-05 | 39.69 | $39.66 | 111929 |
| 2024-12-04 | 39.63 | $39.85 | 86900 |
| 2024-12-03 | 39.52 | $39.66 | 105307 |
| 2024-12-02 | 39.42 | $39.59 | 79800 |
| 2024-11-29 | 39.32 | $39.56 | 41944 |
| 2024-11-27 | 39.20 | $39.31 | 156146 |
| 2024-11-26 | 39.12 | $39.45 | 91034 |
| 2024-11-25 | 38.99 | $39.37 | 101900 |
| 2024-11-22 | 38.85 | $39.07 | 63800 |
| 2024-11-21 | 38.75 | $38.82 | 46700 |
| 2024-11-20 | 38.69 | $38.45 | 71022 |
| 2024-11-19 | 38.69 | $38.43 | 84533 |
| 2024-11-18 | 38.69 | $38.30 | 81900 |
| 2024-11-15 | 38.71 | $38.19 | 82512 |
| 2024-11-14 | 38.77 | $38.71 | 50000 |
| 2024-11-13 | 38.71 | $39.03 | 117445 |
| 2024-11-12 | 38.58 | $39.05 | 171606 |
| 2024-11-11 | 38.42 | $39.25 | 126300 |
| 2024-11-08 | 38.19 | $39.02 | 135120 |
| 2024-11-07 | 37.97 | $38.91 | 142818 |
| 2024-11-06 | 37.73 | $38.71 | 174700 |
| 2024-11-05 | 37.50 | $37.48 | 79500 |
| 2024-11-04 | 37.48 | $37.01 | 143539 |
| 2024-11-01 | 37.57 | $37.04 | 55900 |
| 2024-10-31 | 37.65 | $36.91 | 60900 |
| 2024-10-30 | 37.78 | $37.56 | 42500 |
| 2024-10-29 | 37.79 | $37.58 | 49939 |
| 2024-10-28 | 37.80 | $37.60 | 76800 |
| 2024-10-25 | 37.80 | $37.38 | 65400 |
| 2024-10-24 | 37.85 | $37.44 | 60200 |
| 2024-10-23 | 37.88 | $37.40 | 75400 |
| 2024-10-22 | 37.93 | $37.72 | 68800 |
| 2024-10-21 | 37.92 | $37.87 | 109637 |
| 2024-10-18 | 37.87 | $38.00 | 31639 |
| 2024-10-17 | 37.78 | $37.94 | 84500 |
| 2024-10-16 | 37.69 | $37.89 | 70400 |
| 2024-10-15 | 37.58 | $37.67 | 118511 |
| 2024-10-14 | 37.51 | $37.93 | 100900 |
| 2024-10-11 | 37.37 | $37.63 | 111300 |
| 2024-10-10 | 37.26 | $37.32 | 64303 |
| 2024-10-09 | 37.21 | $37.37 | 128135 |
| 2024-10-08 | 37.13 | $37.13 | 42918 |
| 2024-10-07 | 37.08 | $36.82 | 57300 |
| 2024-10-04 | 37.09 | $37.16 | 93019 |
| 2024-10-03 | 37.03 | $36.80 | 89816 |
| 2024-10-02 | 37.03 | $36.83 | 462021 |
| 2024-10-01 | 37.02 | $36.87 | 131027 |
| 2024-09-30 | 37.00 | $37.18 | 75200 |
| 2024-09-27 | 36.91 | $37.06 | 129900 |
| 2024-09-26 | 36.83 | $37.08 | 59100 |
| 2024-09-25 | 36.73 | $36.85 | 163600 |
| 2024-09-24 | 36.66 | $37.00 | 125700 |
| 2024-09-23 | 36.54 | $36.93 | 59100 |
| 2024-09-20 | 36.42 | $36.80 | 41244 |
| 2024-09-19 | 36.30 | $36.98 | 234900 |
| 2024-09-18 | 36.13 | $36.28 | 124304 |
| 2024-09-17 | 36.07 | $36.35 | 179048 |
| 2024-09-16 | 35.98 | $36.43 | 51300 |
| 2024-09-13 | 35.87 | $36.27 | 88728 |
| 2024-09-12 | 35.77 | $35.96 | 60419 |
| 2024-09-11 | 35.72 | $35.66 | 69318 |
| 2024-09-10 | 35.72 | $35.33 | 55125 |
| 2024-09-09 | 35.79 | $35.23 | 67000 |
| 2024-09-06 | 35.90 | $34.89 | 88200 |
| 2024-09-05 | 36.09 | $35.47 | 141700 |
| 2024-09-04 | 36.19 | $35.69 | 73100 |
| 2024-09-03 | 36.26 | $35.77 | 75247 |
| 2024-08-30 | 36.31 | $36.61 | 117241 |
| 2024-08-29 | 36.20 | $36.27 | 101000 |
| 2024-08-28 | 36.14 | $36.23 | 68215 |
| 2024-08-27 | 36.08 | $36.43 | 139400 |
| 2024-08-26 | 35.96 | $36.43 | 60800 |
| 2024-08-23 | 35.82 | $36.51 | 35400 |
| 2024-08-22 | 35.64 | $36.00 | 79100 |
| 2024-08-21 | 35.54 | $36.30 | 65200 |
| 2024-08-20 | 35.36 | $36.02 | 165328 |
| 2024-08-19 | 35.20 | $36.18 | 86916 |
| 2024-08-16 | 34.99 | $35.85 | 75645 |
| 2024-08-15 | 34.81 | $35.72 | 75500 |
| 2024-08-14 | 34.63 | $35.11 | 86100 |
| 2024-08-13 | 34.55 | $34.99 | 38700 |
| 2024-08-12 | 34.49 | $34.40 | 50600 |
| 2024-08-09 | 34.54 | $34.49 | 59900 |
| 2024-08-08 | 34.58 | $34.35 | 49542 |
| 2024-08-07 | 34.66 | $33.54 | 82700 |
| 2024-08-06 | 34.92 | $33.85 | 157608 |
| 2024-08-05 | 35.16 | $33.58 | 128615 |
| 2024-08-02 | 35.50 | $34.54 | 126100 |
| 2024-08-01 | 35.69 | $35.31 | 47015 |
| 2024-07-31 | 35.75 | $35.91 | 51300 |
| 2024-07-30 | 35.68 | $35.44 | 42800 |
| 2024-07-29 | 35.71 | $35.50 | 36600 |
| 2024-07-26 | 35.72 | $35.52 | 59100 |
| 2024-07-25 | 35.74 | $35.08 | 63641 |
| 2024-07-24 | 35.84 | $35.06 | 77507 |
| 2024-07-23 | 35.96 | $35.88 | 171307 |
| 2024-07-22 | 35.93 | $35.87 | 51600 |
| 2024-07-19 | 35.90 | $35.43 | 56201 |
| 2024-07-18 | 35.94 | $35.72 | 66044 |
| 2024-07-17 | 35.93 | $36.01 | 56300 |
| 2024-07-16 | 35.86 | $36.51 | 70700 |
| 2024-07-15 | 35.67 | $36.05 | 105534 |
| 2024-07-12 | 35.53 | $35.82 | 59500 |
| 2024-07-11 | 35.43 | $35.62 | 29108 |
| 2024-07-10 | 35.35 | $35.67 | 111105 |
| 2024-07-09 | 35.24 | $35.31 | 54100 |
| 2024-07-08 | 35.18 | $35.27 | 33312 |
| 2024-07-05 | 35.13 | $35.26 | 87800 |
| 2024-07-03 | 35.07 | $35.11 | 52306 |
| 2024-07-02 | 35.02 | $35.02 | 134215 |
| 2024-07-01 | 34.99 | $34.82 | 60802 |
| 2024-06-28 | 34.99 | $34.86 | 39600 |
| 2024-06-27 | 34.98 | $34.89 | 112108 |
| 2024-06-26 | 34.97 | $34.86 | 70600 |
| 2024-06-25 | 34.95 | $34.85 | 70400 |
| 2024-06-24 | 34.93 | $34.82 | 36913 |
| 2024-06-21 | 34.92 | $34.90 | 87031 |
| 2024-06-20 | 34.88 | $34.95 | 106300 |
| 2024-06-18 | 34.82 | $35.06 | 46734 |
| 2024-06-17 | 34.73 | $35.00 | 36200 |
| 2024-06-14 | 34.64 | $34.71 | 55749 |
| 2024-06-13 | 34.59 | $34.78 | 52100 |
| 2024-06-12 | 34.51 | $34.82 | 57745 |
| 2024-06-11 | 34.41 | $34.43 | 66300 |
| 2024-06-10 | 34.38 | $34.39 | 40138 |
| 2024-06-07 | 34.35 | $34.34 | 96424 |
| 2024-06-06 | 34.32 | $34.40 | 49934 |
| 2024-06-05 | 34.28 | $34.45 | 92500 |
| 2024-06-04 | 34.22 | $34.01 | 112221 |
| 2024-06-03 | 34.23 | $34.10 | 80014 |
| 2024-05-31 | 34.23 | $34.13 | 58000 |
| 2024-05-30 | 34.22 | $33.86 | 156800 |
| 2024-05-29 | 34.27 | $33.95 | 82603 |
| 2024-05-28 | 34.30 | $34.22 | 45100 |
| 2024-05-24 | 34.28 | $34.32 | 107032 |
| 2024-05-23 | 34.24 | $34.06 | 45100 |
| 2024-05-22 | 34.23 | $34.29 | 112700 |
| 2024-05-21 | 34.18 | $34.43 | 94100 |
| 2024-05-20 | 34.09 | $34.39 | 51327 |
| 2024-05-17 | 33.99 | $34.37 | 58924 |
| 2024-05-16 | 33.87 | $34.31 | 48243 |
| 2024-05-15 | 33.75 | $34.42 | 44209 |
| 2024-05-14 | 33.58 | $34.05 | 80800 |
| 2024-05-13 | 33.47 | $33.85 | 90900 |
| 2024-05-10 | 33.38 | $33.87 | 66039 |
| 2024-05-09 | 33.26 | $33.82 | 40633 |
| 2024-05-08 | 33.14 | $33.63 | 56000 |
| 2024-05-07 | 33.05 | $33.67 | 84600 |
| 2024-05-06 | 32.92 | $33.63 | 67323 |
| 2024-05-03 | 32.79 | $33.24 | 56900 |
| 2024-05-02 | 32.72 | $32.83 | 72030 |
| 2024-05-01 | 32.72 | $32.52 | 79918 |
| 2024-04-30 | 32.80 | $32.62 | 114100 |
| 2024-04-29 | 32.86 | $33.14 | 52416 |
| 2024-04-26 | 32.83 | $33.04 | 78935 |
| 2024-04-25 | 32.81 | $32.72 | 24500 |
| 2024-04-24 | 32.86 | $32.94 | 44321 |
| 2024-04-23 | 32.88 | $32.98 | 66621 |
| 2024-04-22 | 32.89 | $32.52 | 93028 |
| 2024-04-19 | 33.00 | $32.26 | 67900 |
| 2024-04-18 | 33.18 | $32.49 | 83430 |
| 2024-04-17 | 33.35 | $32.51 | 71700 |
| 2024-04-16 | 33.53 | $32.74 | 99332 |
| 2024-04-15 | 33.70 | $32.79 | 72919 |
| 2024-04-12 | 33.89 | $33.21 | 46500 |
| 2024-04-11 | 34.02 | $33.71 | 44127 |
| 2024-04-10 | 34.06 | $33.51 | 86100 |
| 2024-04-09 | 34.15 | $33.87 | 51533 |
| 2024-04-08 | 34.17 | $33.91 | 85200 |
| 2024-04-05 | 34.19 | $33.91 | 111500 |
| 2024-04-04 | 34.21 | $33.57 | 185744 |
| 2024-04-03 | 34.30 | $33.98 | 262136 |
| 2024-04-02 | 34.32 | $33.92 | 141729 |
| 2024-04-01 | 34.35 | $34.23 | 120000 |
| 2024-03-28 | 34.32 | $34.41 | 100229 |
| 2024-03-27 | 34.25 | $34.36 | 57500 |
| 2024-03-26 | 34.16 | $34.01 | 101700 |
| 2024-03-25 | 34.14 | $34.09 | 56645 |
| 2024-03-22 | 34.09 | $34.17 | 175134 |
| 2024-03-21 | 34.02 | $34.28 | 95700 |
| 2024-03-20 | 33.91 | $34.07 | 62414 |
| 2024-03-19 | 33.82 | $33.73 | 61600 |
| 2024-03-18 | 33.78 | $33.56 | 81200 |
| 2024-03-15 | 33.77 | $33.44 | 168442 |
| 2024-03-14 | 33.79 | $33.54 | 641210 |
| 2024-03-13 | 33.78 | $33.78 | 184347 |
| 2024-03-12 | 33.71 | $33.78 | 124400 |
| 2024-03-11 | 33.64 | $33.43 | 88600 |
| 2024-03-08 | 33.62 | $33.54 | 107500 |
| 2024-03-07 | 33.57 | $33.72 | 91400 |
| 2024-03-06 | 33.48 | $33.39 | 93811 |
| 2024-03-05 | 33.43 | $33.21 | 133400 |
| 2024-03-04 | 33.41 | $33.50 | 111322 |
| 2024-03-01 | 33.33 | $33.52 | 46818 |
| 2024-02-29 | 33.22 | $33.28 | 87527 |
| 2024-02-28 | 33.14 | $33.08 | 144800 |
| 2024-02-27 | 33.09 | $33.18 | 96700 |
| 2024-02-26 | 33.01 | $33.08 | 86118 |
| 2024-02-23 | 32.93 | $33.15 | 138141 |
| 2024-02-22 | 32.82 | $33.08 | 85700 |
| 2024-02-21 | 32.71 | $32.41 | 65100 |
| 2024-02-20 | 32.71 | $32.43 | 121200 |
| 2024-02-16 | 32.71 | $32.67 | 79343 |
| 2024-02-15 | 32.66 | $32.89 | 138807 |
| 2024-02-14 | 32.55 | $32.59 | 89700 |
| 2024-02-13 | 32.48 | $32.15 | 63234 |
| 2024-02-12 | 32.48 | $32.76 | 72100 |
| 2024-02-09 | 32.36 | $32.65 | 85400 |
| 2024-02-08 | 32.24 | $32.39 | 80524 |
| 2024-02-07 | 32.15 | $32.33 | 122900 |
| 2024-02-06 | 32.05 | $32.06 | 231300 |
| 2024-02-05 | 32.00 | $32.00 | 126600 |
| 2024-02-02 | 31.94 | $32.17 | 59224 |
| 2024-02-01 | 31.84 | $31.78 | 36531 |
| 2024-01-31 | 31.80 | $31.44 | 39823 |
| 2024-01-30 | 31.83 | $31.99 | 110127 |
| 2024-01-29 | 31.73 | $32.04 | 107900 |
| 2024-01-26 | 31.62 | $31.75 | 138424 |
| 2024-01-25 | 31.54 | $31.74 | 73821 |
| 2024-01-24 | 31.44 | $31.52 | 78100 |
| 2024-01-23 | 31.38 | $31.56 | 38838 |
| 2024-01-22 | 31.29 | $31.59 | 81911 |
| 2024-01-19 | 31.19 | $31.35 | 36500 |
| 2024-01-18 | 31.11 | $30.98 | 118849 |
| 2024-01-17 | 31.10 | $30.68 | 38800 |
| 2024-01-16 | 31.15 | $30.87 | 89617 |
| 2024-01-12 | 31.16 | $30.99 | 63139 |
| 2024-01-11 | 31.15 | $30.99 | 80444 |
| 2024-01-10 | 31.13 | $30.98 | 92632 |
| 2024-01-09 | 31.11 | $30.86 | 142311 |
| 2024-01-08 | 31.10 | $30.94 | 88800 |
| 2024-01-05 | 31.08 | $30.49 | 83200 |
| 2024-01-04 | 31.15 | $30.43 | 113416 |
| 2024-01-03 | 31.23 | $30.47 | 62127 |
| 2024-01-02 | 31.32 | $30.90 | 89900 |
| 2023-12-29 | 31.33 | $31.13 | 76100 |
| 2023-12-28 | 31.29 | $31.25 | 122602 |
| 2023-12-27 | 31.20 | $31.26 | 47213 |
| 2023-12-26 | 31.10 | $31.20 | 44100 |
| 2023-12-22 | 30.99 | $31.02 | 134900 |
| 2023-12-21 | 30.90 | $30.95 | 134541 |
| 2023-12-20 | 30.81 | $30.64 | 72400 |
| 2023-12-19 | 30.75 | $31.06 | 167600 |
| 2023-12-18 | 30.60 | $30.94 | 207300 |
| 2023-12-15 | 30.45 | $30.79 | 108927 |
| 2023-12-14 | 30.29 | $30.85 | 125500 |
| 2023-12-13 | 30.10 | $30.59 | 82500 |
| 2023-12-12 | 29.92 | $30.09 | 83800 |
| 2023-12-11 | 29.82 | $29.98 | 102537 |
| 2023-12-08 | 29.72 | $29.83 | 33313 |
| 2023-12-07 | 29.64 | $29.69 | 41300 |
| 2023-12-06 | 29.57 | $29.43 | 49900 |
| 2023-12-05 | 29.54 | $29.53 | 78242 |
| 2023-12-04 | 29.48 | $29.62 | 98500 |
| 2023-12-01 | 29.38 | $29.66 | 115501 |
| 2023-11-30 | 29.27 | $29.36 | 85916 |
| 2023-11-29 | 29.19 | $29.23 | 122303 |
| 2023-11-28 | 29.12 | $29.19 | 97300 |
| 2023-11-27 | 29.06 | $29.20 | 82100 |
| 2023-11-24 | 28.97 | $29.26 | 25743 |
| 2023-11-22 | 28.86 | $29.21 | 87100 |
| 2023-11-21 | 28.73 | $29.10 | 137348 |
| 2023-11-20 | 28.61 | $29.19 | 142332 |
| 2023-11-17 | 28.44 | $28.99 | 46100 |
| 2023-11-16 | 28.29 | $28.84 | 158844 |
| 2023-11-15 | 28.15 | $28.98 | 45829 |
| 2023-11-14 | 27.95 | $28.90 | 64800 |
| 2023-11-13 | 27.73 | $28.19 | 85500 |
| 2023-11-10 | 27.63 | $28.20 | 137148 |
| 2023-11-09 | 27.51 | $27.78 | 97026 |
| 2023-11-08 | 27.46 | $28.02 | 72442 |
| 2023-11-07 | 27.36 | $28.08 | 84201 |
| 2023-11-06 | 27.22 | $28.00 | 112402 |
| 2023-11-03 | 27.09 | $27.99 | 53500 |
| 2023-11-02 | 26.93 | $27.64 | 103300 |
| 2023-11-01 | 26.82 | $27.11 | 70228 |
| 2023-10-31 | 26.81 | $26.87 | 99745 |
| 2023-10-30 | 26.86 | $26.71 | 73400 |
| 2023-10-27 | 26.94 | $26.38 | 62800 |
| 2023-10-26 | 27.11 | $26.57 | 134427 |
| 2023-10-25 | 27.27 | $26.81 | 136300 |
| 2023-10-24 | 27.41 | $27.23 | 103118 |
| 2023-10-23 | 27.49 | $27.07 | 155700 |
| 2023-10-20 | 27.61 | $27.08 | 122940 |
| 2023-10-19 | 27.75 | $27.47 | 150000 |
| 2023-10-18 | 27.83 | $27.80 | 150000 |
| 2023-10-17 | 27.86 | $28.27 | 80913 |
| 2023-10-16 | 27.80 | $28.16 | 173330 |
| 2023-10-13 | 27.74 | $27.79 | 110600 |
| 2023-10-12 | 27.76 | $27.99 | 86500 |
| 2023-10-11 | 27.74 | $28.24 | 196647 |
| 2023-10-10 | 27.67 | $28.16 | 98616 |
| 2023-10-09 | 27.61 | $27.95 | 166800 |
| 2023-10-06 | 27.58 | $27.82 | 100700 |
| 2023-10-05 | 27.57 | $27.50 | 97200 |
| 2023-10-04 | 27.64 | $27.55 | 155436 |
| 2023-10-03 | 27.70 | $27.29 | 107100 |
| 2023-10-02 | 27.84 | $27.72 | 76100 |
| 2023-09-29 | 27.90 | $27.75 | 96910 |
| 2023-09-28 | 27.98 | $27.86 | 40500 |
| 2023-09-27 | 28.04 | $27.65 | 130800 |
| 2023-09-26 | 28.17 | $27.59 | 97200 |
| 2023-09-25 | 28.32 | $28.00 | 97000 |
| 2023-09-22 | 28.42 | $27.87 | 46700 |
| 2023-09-21 | 28.55 | $27.92 | 150223 |
| 2023-09-20 | 28.71 | $28.36 | 78113 |
| 2023-09-19 | 28.79 | $28.59 | 50000 |
| 2023-09-18 | 28.84 | $28.72 | 48229 |
| 2023-09-15 | 28.87 | $28.71 | 62500 |
| 2023-09-14 | 28.91 | $29.07 | 76112 |
| 2023-09-13 | 28.88 | $28.77 | 160235 |
| 2023-09-12 | 28.90 | $28.84 | 58800 |
| 2023-09-11 | 28.92 | $28.98 | 51941 |
| 2023-09-08 | 28.91 | $28.81 | 35522 |
| 2023-09-07 | 28.93 | $28.79 | 77000 |
| 2023-09-06 | 28.96 | $28.94 | 161940 |
| 2023-09-05 | 28.97 | $29.09 | 49131 |
| 2023-09-01 | 28.94 | $29.34 | 161000 |
| 2023-08-31 | 28.86 | $29.22 | 64319 |
| 2023-08-30 | 28.78 | $29.26 | 75125 |
| 2023-08-29 | 28.69 | $29.13 | 115515 |
| 2023-08-28 | 28.62 | $28.71 | 101024 |
| 2023-08-25 | 28.62 | $28.49 | 85600 |
| 2023-08-24 | 28.66 | $28.36 | 140000 |
| 2023-08-23 | 28.75 | $28.71 | 144531 |
| 2023-08-22 | 28.77 | $28.40 | 55300 |
| 2023-08-21 | 28.87 | $28.49 | 83000 |
| 2023-08-18 | 28.96 | $28.38 | 98815 |
| 2023-08-17 | 29.08 | $28.36 | 141700 |
| 2023-08-16 | 29.24 | $28.64 | 49500 |
| 2023-08-15 | 29.36 | $28.86 | 44600 |
| 2023-08-14 | 29.45 | $29.19 | 42900 |
| 2023-08-11 | 29.48 | $29.06 | 47000 |
| 2023-08-10 | 29.55 | $29.09 | 40119 |
| 2023-08-09 | 29.62 | $29.09 | 42711 |
| 2023-08-08 | 29.70 | $29.31 | 88347 |
| 2023-08-07 | 29.75 | $29.48 | 79544 |
| 2023-08-04 | 29.76 | $29.22 | 72413 |
| 2023-08-03 | 29.83 | $29.35 | 37537 |
| 2023-08-02 | 29.88 | $29.44 | 65700 |
| 2023-08-01 | 29.91 | $29.81 | 31640 |
| 2023-07-31 | 29.87 | $29.88 | 64215 |
| 2023-07-28 | 29.81 | $29.80 | 61500 |
| 2023-07-27 | 29.75 | $29.50 | 69915 |
| 2023-07-26 | 29.74 | $29.71 | 85504 |
| 2023-07-25 | 29.68 | $29.64 | 109800 |
| 2023-07-24 | 29.62 | $29.58 | 66000 |
| 2023-07-21 | 29.57 | $29.47 | 39109 |
| 2023-07-20 | 29.52 | $29.54 | 48000 |
| 2023-07-19 | 29.45 | $29.78 | 104949 |
| 2023-07-18 | 29.31 | $29.67 | 110632 |
| 2023-07-17 | 29.17 | $29.40 | 94145 |
| 2023-07-14 | 29.07 | $29.24 | 81500 |
| 2023-07-13 | 28.97 | $29.30 | 74500 |
| 2023-07-12 | 28.85 | $29.05 | 94904 |
| 2023-07-11 | 28.75 | $28.86 | 63200 |
| 2023-07-10 | 28.68 | $28.62 | 48549 |
| 2023-07-07 | 28.65 | $28.42 | 99500 |
| 2023-07-06 | 28.65 | $28.40 | 94700 |
| 2023-07-05 | 28.65 | $28.67 | 95245 |
| 2023-07-03 | 28.59 | $28.78 | 14213 |
| 2023-06-30 | 28.49 | $28.71 | 43246 |
| 2023-06-29 | 28.40 | $28.42 | 48741 |
| 2023-06-28 | 28.34 | $28.25 | 76700 |
| 2023-06-27 | 28.32 | $28.26 | 75118 |
| 2023-06-26 | 28.28 | $27.90 | 55400 |
| 2023-06-23 | 28.31 | $27.93 | 108145 |
| 2023-06-22 | 28.33 | $28.16 | 65800 |
| 2023-06-21 | 28.31 | $28.13 | 119719 |
| 2023-06-20 | 28.28 | $28.34 | 73309 |
| 2023-06-16 | 28.21 | $28.44 | 36131 |
| 2023-06-15 | 28.10 | $28.56 | 48700 |
| 2023-06-14 | 27.94 | $28.20 | 76400 |
| 2023-06-13 | 27.83 | $28.29 | 91816 |
| 2023-06-12 | 27.69 | $28.05 | 62316 |
| 2023-06-09 | 27.56 | $27.80 | 28015 |
| 2023-06-08 | 27.47 | $27.81 | 121422 |
| 2023-06-07 | 27.36 | $27.69 | 75042 |
| 2023-06-06 | 27.25 | $27.70 | 164900 |
| 2023-06-05 | 27.13 | $27.46 | 77127 |
| 2023-06-02 | 27.03 | $27.61 | 51503 |
| 2023-06-01 | 26.88 | $27.04 | 125249 |
| 2023-05-31 | 26.83 | $26.79 | 108400 |
| 2023-05-30 | 26.82 | $27.02 | 74900 |
| 2023-05-26 | 26.77 | $27.01 | 57700 |
| 2023-05-25 | 26.70 | $26.65 | 47405 |
| 2023-05-24 | 26.70 | $26.48 | 152725 |
| 2023-05-23 | 26.74 | $26.69 | 75917 |
| 2023-05-22 | 26.73 | $26.96 | 69813 |
| 2023-05-19 | 26.67 | $26.89 | 105600 |
| 2023-05-18 | 26.61 | $27.00 | 224840 |
| 2023-05-17 | 26.52 | $26.72 | 54000 |
| 2023-05-16 | 26.48 | $26.35 | 176629 |
| 2023-05-15 | 26.50 | $26.57 | 82600 |
| 2023-05-12 | 26.48 | $26.43 | 36735 |
| 2023-05-11 | 26.49 | $26.46 | 70600 |
| 2023-05-10 | 26.49 | $26.50 | 102431 |
| 2023-05-09 | 26.48 | $26.41 | 39201 |
| 2023-05-08 | 26.49 | $26.53 | 84700 |
| 2023-05-05 | 26.48 | $26.49 | 81917 |
| 2023-05-04 | 26.47 | $26.00 | 121838 |
| 2023-05-03 | 26.56 | $26.27 | 84700 |
| 2023-05-02 | 26.61 | $26.45 | 93200 |
| 2023-05-01 | 26.63 | $26.81 | 66600 |
| 2023-04-28 | 26.58 | $26.77 | 53401 |
| 2023-04-27 | 26.53 | $26.58 | 105214 |
| 2023-04-26 | 26.51 | $26.03 | 83100 |
| 2023-04-25 | 26.60 | $26.17 | 312400 |
| 2023-04-24 | 26.67 | $26.65 | 253040 |
| 2023-04-21 | 26.66 | $26.63 | 72710 |
| 2023-04-20 | 26.64 | $26.63 | 82208 |
| 2023-04-19 | 26.63 | $26.76 | 65800 |
| 2023-04-18 | 26.58 | $26.78 | 103000 |
| 2023-04-17 | 26.51 | $26.76 | 112123 |
| 2023-04-14 | 26.44 | $26.67 | 367100 |
| 2023-04-13 | 26.38 | $26.74 | 57844 |
| 2023-04-12 | 26.29 | $26.42 | 112338 |
| 2023-04-11 | 26.26 | $26.51 | 77600 |
| 2023-04-10 | 26.20 | $26.43 | 44500 |
| 2023-04-06 | 26.15 | $26.32 | 89700 |
| 2023-04-05 | 26.11 | $26.31 | 91800 |
| 2023-04-04 | 26.07 | $26.40 | 63642 |
| 2023-04-03 | 26.00 | $26.68 | 46200 |
| 2023-03-31 | 25.86 | $26.62 | 111015 |
| 2023-03-30 | 25.72 | $26.18 | 74000 |
| 2023-03-29 | 25.64 | $26.08 | 100100 |
| 2023-03-28 | 25.58 | $25.75 | 144000 |
| 2023-03-27 | 25.58 | $25.78 | 83900 |
| 2023-03-24 | 25.57 | $25.68 | 157600 |
| 2023-03-23 | 25.58 | $25.58 | 211807 |
| 2023-03-22 | 25.62 | $25.55 | 78800 |
| 2023-03-21 | 25.67 | $26.03 | 99600 |
| 2023-03-20 | 25.63 | $25.63 | 104100 |
| 2023-03-17 | 25.67 | $25.37 | 63700 |
| 2023-03-16 | 25.78 | $25.77 | 117300 |
| 2023-03-15 | 25.82 | $25.35 | 365100 |
| 2023-03-14 | 25.95 | $25.57 | 46500 |
| 2023-03-13 | 26.06 | $25.11 | 57147 |
| 2023-03-10 | 26.29 | $25.34 | 89832 |
| 2023-03-09 | 26.51 | $25.83 | 73800 |
| 2023-03-08 | 26.66 | $26.43 | 263300 |
| 2023-03-07 | 26.71 | $26.40 | 229708 |
| 2023-03-06 | 26.77 | $26.79 | 231200 |
| 2023-03-03 | 26.76 | $26.88 | 146030 |
| 2023-03-02 | 26.72 | $26.49 | 5.2M |
| 2023-03-01 | 26.77 | $26.33 | 74200 |
| 2023-02-28 | 26.85 | $26.40 | 18900 |
| 2023-02-27 | 26.93 | $26.45 | 13021 |
| 2023-02-24 | 27.02 | $26.36 | 44100 |
| 2023-02-23 | 27.13 | $26.63 | 56200 |
| 2023-02-22 | 27.21 | $26.50 | 91400 |
| 2023-02-21 | 27.32 | $26.49 | 65700 |
| 2023-02-17 | 27.45 | $27.12 | 24100 |
| 2023-02-16 | 27.47 | $27.16 | 43816 |
| 2023-02-15 | 27.48 | $27.49 | 22800 |
| 2023-02-14 | 27.42 | $27.31 | 115931 |
| 2023-02-13 | 27.38 | $27.32 | 41500 |
| 2023-02-10 | 27.34 | $26.99 | 19741 |
| 2023-02-09 | 27.35 | $26.96 | 18505 |
| 2023-02-08 | 27.36 | $27.24 | 53530 |
| 2023-02-07 | 27.32 | $27.59 | 111700 |
| 2023-02-06 | 27.19 | $27.32 | 148102 |
| 2023-02-03 | 27.09 | $27.53 | 15800 |
| 2023-02-02 | 26.94 | $27.75 | 20600 |
| 2023-02-01 | 26.70 | $27.30 | 19500 |
| 2023-01-31 | 26.52 | $26.91 | 48517 |
| 2023-01-30 | 26.39 | $26.43 | 16600 |
| 2023-01-27 | 26.35 | $26.75 | 112800 |
| 2023-01-26 | 26.22 | $26.65 | 36200 |
| 2023-01-25 | 26.09 | $26.37 | 122100 |
| 2023-01-24 | 26.00 | $26.38 | 39027 |
| 2023-01-23 | 25.89 | $26.39 | 50918 |
| 2023-01-20 | 25.76 | $26.01 | 12119 |
| 2023-01-19 | 25.69 | $25.53 | 28400 |
| 2023-01-18 | 25.70 | $25.74 | 68000 |
| 2023-01-17 | 25.68 | $26.15 | 37828 |
| 2023-01-13 | 25.56 | $26.25 | 25700 |
| 2023-01-12 | 25.40 | $26.06 | 35620 |
| 2023-01-11 | 25.26 | $25.93 | 35100 |
| 2023-01-10 | 25.12 | $25.64 | 49809 |
| 2023-01-09 | 25.02 | $25.42 | 36500 |
| 2023-01-06 | 24.95 | $25.40 | 30444 |
| 2023-01-05 | 24.87 | $24.79 | 41417 |
| 2023-01-04 | 24.92 | $25.12 | 70414 |
| 2023-01-03 | 24.90 | $24.85 | 53900 |
| 2022-12-30 | 24.93 | $24.93 | 112200 |
| 2022-12-29 | 24.96 | $25.00 | 254614 |
| 2022-12-28 | 24.98 | $24.51 | 177040 |
| 2022-12-27 | 25.10 | $24.84 | 148105 |
| 2022-12-23 | 25.18 | $24.91 | 133900 |
| 2022-12-22 | 25.25 | $24.78 | 48942 |
| 2022-12-21 | 25.37 | $25.12 | 186800 |
| 2022-12-20 | 25.43 | $24.76 | 107000 |
| 2022-12-19 | 25.57 | $24.71 | 180400 |
| 2022-12-16 | 25.76 | $24.98 | 94600 |
| 2022-12-15 | 25.91 | $25.25 | 65419 |
| 2022-12-14 | 26.03 | $25.96 | 78829 |
| 2022-12-13 | 26.02 | $26.06 | 45700 |
| 2022-12-12 | 25.98 | $25.86 | 43240 |
| 2022-12-09 | 25.98 | $25.57 | 74100 |
| 2022-12-08 | 26.04 | $25.73 | 124401 |
| 2022-12-07 | 26.08 | $25.55 | 66511 |
| 2022-12-06 | 26.15 | $25.59 | 28200 |
| 2022-12-05 | 26.23 | $26.01 | 104700 |
| 2022-12-02 | 26.23 | $26.50 | 45227 |
| 2022-12-01 | 26.12 | $26.51 | 50400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.96
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.67
Average
35.58
Maximum
47.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.96 | $46.65 | 63528 |
| 2026-07-23 | 47.07 | $46.46 | 69427 |
| 2026-07-22 | 47.25 | $47.04 | 87200 |
| 2026-07-21 | 47.29 | $47.11 | 62700 |
| 2026-07-20 | 47.31 | $46.86 | 105846 |
| 2026-07-17 | 47.41 | $47.08 | 64249 |
| 2026-07-16 | 47.46 | $47.55 | 94700 |
| 2026-07-15 | 47.37 | $47.57 | 49200 |
| 2026-07-14 | 47.24 | $47.28 | 75200 |
| 2026-07-13 | 47.16 | $47.15 | 58300 |
| 2026-07-10 | 47.11 | $47.43 | 54520 |
| 2026-07-09 | 46.96 | $47.18 | 85511 |
| 2026-07-08 | 46.84 | $46.77 | 91402 |
| 2026-07-07 | 46.83 | $47.06 | 120842 |
| 2026-07-06 | 46.72 | $47.24 | 187835 |
| 2026-07-02 | 46.52 | $46.93 | 182434 |
| 2026-07-01 | 46.38 | $46.86 | 86438 |
| 2026-06-30 | 46.23 | $46.63 | 58500 |
| 2026-06-29 | 46.11 | $46.36 | 111300 |
| 2026-06-26 | 46.06 | $46.34 | 109400 |
| 2026-06-25 | 46.00 | $45.82 | 164418 |
| 2026-06-24 | 46.09 | $45.89 | 129715 |
| 2026-06-23 | 46.18 | $45.77 | 144800 |
| 2026-06-22 | 46.33 | $46.28 | 89334 |
| 2026-06-18 | 46.34 | $46.46 | 45013 |
| 2026-06-17 | 46.30 | $46.08 | 89530 |
| 2026-06-16 | 46.37 | $46.68 | 75500 |
| 2026-06-15 | 46.27 | $46.76 | 47100 |
| 2026-06-12 | 46.11 | $46.24 | 62840 |
| 2026-06-11 | 46.08 | $46.00 | 210844 |
| 2026-06-10 | 46.12 | $45.23 | 68928 |
| 2026-06-09 | 46.41 | $45.99 | 101204 |
| 2026-06-08 | 46.52 | $45.92 | 90200 |
| 2026-06-05 | 46.67 | $45.87 | 43700 |
| 2026-06-04 | 46.87 | $46.86 | 72500 |
| 2026-06-03 | 46.78 | $46.50 | 47018 |
| 2026-06-02 | 46.78 | $46.82 | 44638 |
| 2026-06-01 | 46.66 | $46.67 | 69929 |
| 2026-05-29 | 46.56 | $46.68 | 74300 |
| 2026-05-28 | 46.43 | $46.63 | 87400 |
| 2026-05-27 | 46.28 | $46.34 | 148900 |
| 2026-05-26 | 46.18 | $46.35 | 104530 |
| 2026-05-22 | 46.04 | $46.09 | 98501 |
| 2026-05-21 | 45.94 | $45.84 | 96033 |
| 2026-05-20 | 45.90 | $45.72 | 47710 |
| 2026-05-19 | 45.88 | $45.18 | 112200 |
| 2026-05-18 | 46.02 | $45.50 | 43624 |
| 2026-05-15 | 46.08 | $45.49 | 54345 |
| 2026-05-14 | 46.14 | $46.07 | 145200 |
| 2026-05-13 | 46.02 | $45.72 | 105500 |
| 2026-05-12 | 45.97 | $45.58 | 111600 |
| 2026-05-11 | 45.94 | $45.63 | 76400 |
| 2026-05-08 | 45.88 | $45.76 | 71300 |
| 2026-05-07 | 45.75 | $45.54 | 69600 |
| 2026-05-06 | 45.65 | $45.77 | 94700 |
| 2026-05-05 | 45.44 | $45.07 | 113642 |
| 2026-05-04 | 45.39 | $44.72 | 103800 |
| 2026-05-01 | 45.43 | $44.99 | 84000 |
| 2026-04-30 | 45.38 | $44.94 | 89824 |
| 2026-04-29 | 45.33 | $44.53 | 77500 |
| 2026-04-28 | 45.37 | $44.68 | 78100 |
| 2026-04-27 | 45.36 | $44.98 | 104700 |
| 2026-04-24 | 45.23 | $44.87 | 256100 |
| 2026-04-23 | 45.09 | $44.64 | 74307 |
| 2026-04-22 | 44.98 | $44.88 | 44442 |
| 2026-04-21 | 44.76 | $44.61 | 96400 |
| 2026-04-20 | 44.55 | $44.94 | 112000 |
| 2026-04-17 | 44.18 | $44.93 | 62431 |
| 2026-04-16 | 43.71 | $44.19 | 164237 |
| 2026-04-15 | 43.36 | $44.18 | 88843 |
| 2026-04-14 | 42.94 | $43.88 | 93500 |
| 2026-04-13 | 42.50 | $43.39 | 157400 |
| 2026-04-10 | 42.13 | $42.95 | 102500 |
| 2026-04-09 | 41.81 | $43.08 | 109800 |
| 2026-04-08 | 41.37 | $42.84 | 81402 |
| 2026-04-07 | 40.93 | $41.58 | 114325 |
| 2026-04-06 | 40.78 | $41.64 | 210600 |
| 2026-04-02 | 40.60 | $41.40 | 104800 |
| 2026-04-01 | 40.47 | $41.42 | 122818 |
| 2026-03-31 | 40.31 | $41.09 | 120033 |
| 2026-03-30 | 40.23 | $39.90 | 169800 |
| 2026-03-27 | 40.53 | $40.09 | 112639 |
| 2026-03-26 | 40.84 | $40.84 | 152500 |
| 2026-03-25 | 41.00 | $41.50 | 80100 |
| 2026-03-24 | 41.00 | $41.19 | 90600 |
| 2026-03-23 | 41.10 | $41.43 | 124800 |
| 2026-03-20 | 41.17 | $40.79 | 61610 |
| 2026-03-19 | 41.47 | $41.37 | 118526 |
| 2026-03-18 | 41.66 | $41.48 | 72704 |
| 2026-03-17 | 41.87 | $42.05 | 182300 |
| 2026-03-16 | 41.95 | $41.91 | 188306 |
| 2026-03-13 | 42.11 | $41.53 | 77400 |
| 2026-03-12 | 42.43 | $41.80 | 104300 |
| 2026-03-11 | 42.75 | $42.60 | 84535 |
| 2026-03-10 | 42.88 | $42.70 | 102800 |
| 2026-03-09 | 43.02 | $42.85 | 125901 |
| 2026-03-06 | 43.15 | $42.58 | 80314 |
| 2026-03-05 | 43.40 | $43.20 | 87543 |
| 2026-03-04 | 43.51 | $43.57 | 60240 |
| 2026-03-03 | 43.52 | $43.23 | 106300 |
| 2026-03-02 | 43.65 | $43.66 | 97301 |
| 2026-02-27 | 43.68 | $43.67 | 104328 |
| 2026-02-26 | 43.71 | $43.93 | 48900 |
| 2026-02-25 | 43.66 | $44.02 | 75900 |
| 2026-02-24 | 43.58 | $43.75 | 74800 |
| 2026-02-23 | 43.57 | $43.35 | 96303 |
| 2026-02-20 | 43.68 | $43.96 | 116616 |
| 2026-02-19 | 43.63 | $43.65 | 77227 |
| 2026-02-18 | 43.67 | $43.79 | 72345 |
| 2026-02-17 | 43.68 | $43.51 | 105000 |
| 2026-02-13 | 43.77 | $43.45 | 56800 |
| 2026-02-12 | 43.91 | $43.30 | 133714 |
| 2026-02-11 | 44.13 | $44.17 | 71516 |
| 2026-02-10 | 44.12 | $44.29 | 100300 |
| 2026-02-09 | 44.07 | $44.43 | 73502 |
| 2026-02-06 | 43.97 | $44.31 | 92803 |
| 2026-02-05 | 43.88 | $43.37 | 129800 |
| 2026-02-04 | 44.07 | $43.83 | 108100 |
| 2026-02-03 | 44.16 | $43.90 | 126600 |
| 2026-02-02 | 44.24 | $44.35 | 77400 |
| 2026-01-30 | 44.19 | $44.05 | 54114 |
| 2026-01-29 | 44.23 | $44.29 | 67600 |
| 2026-01-28 | 44.20 | $44.18 | 91600 |
| 2026-01-27 | 44.20 | $44.27 | 79800 |
| 2026-01-26 | 44.16 | $44.27 | 149647 |
| 2026-01-23 | 44.12 | $44.05 | 67000 |
| 2026-01-22 | 44.14 | $44.17 | 79100 |
| 2026-01-21 | 44.12 | $43.94 | 122800 |
| 2026-01-20 | 44.16 | $43.33 | 123900 |
| 2026-01-16 | 44.41 | $44.27 | 82600 |
| 2026-01-15 | 44.41 | $44.35 | 36700 |
| 2026-01-14 | 44.38 | $44.18 | 69000 |
| 2026-01-13 | 44.39 | $44.34 | 121600 |
| 2026-01-12 | 44.35 | $44.50 | 55700 |
| 2026-01-09 | 44.24 | $44.41 | 73400 |
| 2026-01-08 | 44.14 | $44.23 | 104900 |
| 2026-01-07 | 44.06 | $44.12 | 116800 |
| 2026-01-06 | 44.00 | $44.31 | 106900 |
| 2026-01-05 | 43.86 | $44.02 | 121835 |
| 2026-01-02 | 43.79 | $43.54 | 45027 |
| 2025-12-31 | 43.84 | $43.43 | 110129 |
| 2025-12-30 | 43.94 | $43.72 | 85712 |
| 2025-12-29 | 43.96 | $43.84 | 85737 |
| 2025-12-26 | 43.94 | $44.05 | 38500 |
| 2025-12-24 | 43.85 | $44.05 | 58636 |
| 2025-12-23 | 43.74 | $43.93 | 88115 |
| 2025-12-22 | 43.64 | $43.81 | 108852 |
| 2025-12-19 | 43.54 | $43.52 | 95124 |
| 2025-12-18 | 43.52 | $43.18 | 99001 |
| 2025-12-17 | 43.60 | $42.88 | 130744 |
| 2025-12-16 | 43.78 | $43.34 | 90600 |
| 2025-12-15 | 43.85 | $43.56 | 90731 |
| 2025-12-12 | 43.87 | $43.64 | 107644 |
| 2025-12-11 | 43.85 | $44.10 | 74328 |
| 2025-12-10 | 43.68 | $43.91 | 100400 |
| 2025-12-09 | 43.53 | $43.46 | 100535 |
| 2025-12-08 | 43.48 | $43.50 | 76949 |
| 2025-12-05 | 43.40 | $43.67 | 182441 |
| 2025-12-04 | 43.24 | $43.61 | 90700 |
| 2025-12-03 | 43.07 | $43.49 | 123000 |
| 2025-12-02 | 42.89 | $43.27 | 153400 |
| 2025-12-01 | 42.74 | $43.19 | 72900 |
| 2025-11-28 | 42.58 | $43.37 | 47810 |
| 2025-11-26 | 42.34 | $43.22 | 112100 |
| 2025-11-25 | 42.08 | $42.95 | 127944 |
| 2025-11-24 | 41.86 | $42.43 | 128610 |
| 2025-11-21 | 41.76 | $41.81 | 124300 |
| 2025-11-20 | 41.84 | $41.22 | 105200 |
| 2025-11-19 | 42.13 | $41.83 | 111605 |
| 2025-11-18 | 42.30 | $41.68 | 102128 |
| 2025-11-17 | 42.55 | $41.87 | 120242 |
| 2025-11-14 | 42.80 | $42.43 | 59800 |
| 2025-11-13 | 42.92 | $42.52 | 57602 |
| 2025-11-12 | 43.04 | $43.21 | 65508 |
| 2025-11-11 | 42.97 | $43.19 | 88627 |
| 2025-11-10 | 42.88 | $43.07 | 85200 |
| 2025-11-07 | 42.81 | $42.49 | 115600 |
| 2025-11-06 | 42.92 | $42.39 | 72636 |
| 2025-11-05 | 43.07 | $42.89 | 158800 |
| 2025-11-04 | 43.09 | $42.65 | 64800 |
| 2025-11-03 | 43.19 | $43.13 | 137100 |
| 2025-10-31 | 43.16 | $43.11 | 87100 |
| 2025-10-30 | 43.12 | $42.97 | 106200 |
| 2025-10-29 | 43.12 | $43.37 | 38000 |
| 2025-10-28 | 42.98 | $43.47 | 94518 |
| 2025-10-27 | 42.77 | $43.42 | 251614 |
| 2025-10-24 | 42.53 | $42.99 | 88403 |
| 2025-10-23 | 42.37 | $42.67 | 112700 |
| 2025-10-22 | 42.29 | $42.37 | 131400 |
| 2025-10-21 | 42.27 | $42.68 | 75600 |
| 2025-10-20 | 42.15 | $42.57 | 67000 |
| 2025-10-17 | 42.05 | $42.03 | 61305 |
| 2025-10-16 | 42.09 | $41.84 | 59400 |
| 2025-10-15 | 42.20 | $42.19 | 46830 |
| 2025-10-14 | 42.23 | $42.12 | 58225 |
| 2025-10-13 | 42.28 | $42.02 | 65400 |
| 2025-10-10 | 42.38 | $41.36 | 54900 |
| 2025-10-09 | 42.71 | $42.57 | 100500 |
| 2025-10-08 | 42.71 | $42.74 | 121028 |
| 2025-10-07 | 42.67 | $42.51 | 91600 |
| 2025-10-06 | 42.68 | $42.71 | 185400 |
| 2025-10-03 | 42.63 | $42.68 | 66500 |
| 2025-10-02 | 42.57 | $42.64 | 57800 |
| 2025-10-01 | 42.51 | $42.54 | 72007 |
| 2025-09-30 | 42.46 | $42.47 | 154937 |
| 2025-09-29 | 42.41 | $42.34 | 83714 |
| 2025-09-26 | 42.40 | $42.22 | 103700 |
| 2025-09-25 | 42.41 | $41.92 | 87234 |
| 2025-09-24 | 42.52 | $42.18 | 410100 |
| 2025-09-23 | 42.56 | $42.36 | 95226 |
| 2025-09-22 | 42.54 | $42.70 | 38749 |
| 2025-09-19 | 42.41 | $42.54 | 97600 |
| 2025-09-18 | 42.29 | $42.44 | 143200 |
| 2025-09-17 | 42.18 | $42.07 | 148900 |
| 2025-09-16 | 42.15 | $42.15 | 137100 |
| 2025-09-15 | 42.07 | $42.17 | 69534 |
| 2025-09-12 | 41.98 | $42.05 | 75700 |
| 2025-09-11 | 41.89 | $42.23 | 86813 |
| 2025-09-10 | 41.72 | $41.71 | 92300 |
| 2025-09-09 | 41.67 | $41.73 | 147827 |
| 2025-09-08 | 41.60 | $41.74 | 85100 |
| 2025-09-05 | 41.51 | $41.54 | 53739 |
| 2025-09-04 | 41.46 | $41.64 | 79100 |
| 2025-09-03 | 41.35 | $41.19 | 122243 |
| 2025-09-02 | 41.37 | $40.97 | 87900 |
| 2025-08-29 | 41.45 | $41.35 | 52310 |
| 2025-08-28 | 41.42 | $41.56 | 74717 |
| 2025-08-27 | 41.32 | $41.48 | 133100 |
| 2025-08-26 | 41.21 | $41.35 | 182805 |
| 2025-08-25 | 41.12 | $41.20 | 83322 |
| 2025-08-22 | 41.05 | $41.40 | 134125 |
| 2025-08-21 | 40.89 | $40.57 | 110600 |
| 2025-08-20 | 40.96 | $40.75 | 109100 |
| 2025-08-19 | 40.99 | $40.84 | 119000 |
| 2025-08-18 | 40.98 | $41.06 | 107740 |
| 2025-08-15 | 40.90 | $41.01 | 39615 |
| 2025-08-14 | 40.81 | $41.13 | 94600 |
| 2025-08-13 | 40.66 | $41.24 | 161017 |
| 2025-08-12 | 40.43 | $40.91 | 191642 |
| 2025-08-11 | 40.26 | $40.31 | 135249 |
| 2025-08-08 | 40.24 | $40.44 | 124200 |
| 2025-08-07 | 40.17 | $40.15 | 107225 |
| 2025-08-06 | 40.18 | $40.19 | 55900 |
| 2025-08-05 | 40.17 | $39.97 | 116700 |
| 2025-08-04 | 40.22 | $40.15 | 77000 |
| 2025-08-01 | 40.23 | $39.37 | 110627 |
| 2025-07-31 | 40.48 | $40.15 | 49200 |
| 2025-07-30 | 40.54 | $40.22 | 90000 |
| 2025-07-29 | 40.58 | $40.45 | 96400 |
| 2025-07-28 | 40.54 | $40.56 | 85924 |
| 2025-07-25 | 40.46 | $40.54 | 57737 |
| 2025-07-24 | 40.36 | $40.42 | 80900 |
| 2025-07-23 | 40.26 | $40.54 | 177200 |
| 2025-07-22 | 40.10 | $40.10 | 209200 |
| 2025-07-21 | 40.04 | $39.89 | 127974 |
| 2025-07-18 | 40.03 | $39.89 | 51500 |
| 2025-07-17 | 40.00 | $39.96 | 53200 |
| 2025-07-16 | 39.94 | $39.68 | 61000 |
| 2025-07-15 | 39.95 | $39.48 | 130145 |
| 2025-07-14 | 40.01 | $39.81 | 121228 |
| 2025-07-11 | 39.98 | $39.66 | 228036 |
| 2025-07-10 | 39.97 | $39.97 | 53100 |
| 2025-07-09 | 39.86 | $39.85 | 70700 |
| 2025-07-08 | 39.75 | $39.64 | 53300 |
| 2025-07-07 | 39.68 | $39.64 | 104300 |
| 2025-07-03 | 39.57 | $39.96 | 36200 |
| 2025-07-02 | 39.34 | $39.66 | 104200 |
| 2025-07-01 | 39.14 | $39.55 | 150906 |
| 2025-06-30 | 38.92 | $39.25 | 59603 |
| 2025-06-27 | 38.74 | $39.14 | 95100 |
| 2025-06-26 | 38.56 | $38.88 | 67000 |
| 2025-06-25 | 38.40 | $38.48 | 170900 |
| 2025-06-24 | 38.34 | $38.58 | 79300 |
| 2025-06-23 | 38.23 | $38.20 | 140300 |
| 2025-06-20 | 38.21 | $37.85 | 88300 |
| 2025-06-18 | 38.29 | $37.89 | 133411 |
| 2025-06-17 | 38.37 | $37.91 | 147000 |
| 2025-06-16 | 38.46 | $38.26 | 109637 |
| 2025-06-13 | 38.45 | $37.81 | 176614 |
| 2025-06-12 | 38.57 | $38.45 | 167700 |
| 2025-06-11 | 38.51 | $38.28 | 146600 |
| 2025-06-10 | 38.47 | $38.42 | 116000 |
| 2025-06-09 | 38.38 | $38.27 | 105008 |
| 2025-06-06 | 38.30 | $38.22 | 184700 |
| 2025-06-05 | 38.21 | $37.95 | 66103 |
| 2025-06-04 | 38.17 | $37.98 | 132810 |
| 2025-06-03 | 38.12 | $37.99 | 76943 |
| 2025-06-02 | 38.03 | $37.64 | 63500 |
| 2025-05-30 | 38.03 | $37.56 | 82934 |
| 2025-05-29 | 38.03 | $37.58 | 114200 |
| 2025-05-28 | 38.03 | $37.42 | 315708 |
| 2025-05-27 | 38.06 | $37.76 | 93033 |
| 2025-05-23 | 37.97 | $36.89 | 74941 |
| 2025-05-22 | 38.13 | $37.20 | 71800 |
| 2025-05-21 | 38.22 | $37.16 | 95100 |
| 2025-05-20 | 38.31 | $37.93 | 111531 |
| 2025-05-19 | 38.16 | $38.08 | 61747 |
| 2025-05-16 | 37.92 | $38.05 | 78917 |
| 2025-05-15 | 37.62 | $37.71 | 136600 |
| 2025-05-14 | 37.34 | $37.57 | 84900 |
| 2025-05-13 | 37.02 | $37.63 | 129046 |
| 2025-05-12 | 36.61 | $37.37 | 96138 |
| 2025-05-09 | 36.18 | $36.07 | 101141 |
| 2025-05-08 | 36.06 | $36.13 | 70749 |
| 2025-05-07 | 35.88 | $35.84 | 103135 |
| 2025-05-06 | 35.74 | $35.65 | 298529 |
| 2025-05-05 | 35.63 | $35.94 | 117200 |
| 2025-05-02 | 35.40 | $36.10 | 103228 |
| 2025-05-01 | 35.06 | $35.55 | 56601 |
| 2025-04-30 | 34.81 | $35.40 | 70700 |
| 2025-04-29 | 34.56 | $35.37 | 126400 |
| 2025-04-28 | 34.27 | $35.15 | 73324 |
| 2025-04-25 | 33.98 | $35.13 | 87100 |
| 2025-04-24 | 33.64 | $34.92 | 89139 |
| 2025-04-23 | 33.31 | $34.22 | 104729 |
| 2025-04-22 | 33.13 | $33.68 | 293300 |
| 2025-04-21 | 33.09 | $32.84 | 204900 |
| 2025-04-17 | 33.33 | $33.62 | 200300 |
| 2025-04-16 | 33.39 | $33.59 | 291722 |
| 2025-04-15 | 33.48 | $34.30 | 134718 |
| 2025-04-14 | 33.38 | $34.43 | 118225 |
| 2025-04-11 | 33.23 | $34.06 | 158830 |
| 2025-04-10 | 33.19 | $33.51 | 200800 |
| 2025-04-09 | 33.33 | $34.71 | 264924 |
| 2025-04-08 | 33.14 | $31.75 | 315325 |
| 2025-04-07 | 33.87 | $32.27 | 1.3M |
| 2025-04-04 | 34.61 | $32.45 | 441300 |
| 2025-04-03 | 35.47 | $34.35 | 213900 |
| 2025-04-02 | 35.92 | $36.32 | 118200 |
| 2025-04-01 | 35.85 | $35.98 | 66722 |
| 2025-03-31 | 35.89 | $35.81 | 84144 |
| 2025-03-28 | 36.00 | $35.69 | 98800 |
| 2025-03-27 | 36.17 | $36.38 | 87500 |
| 2025-03-26 | 36.17 | $36.58 | 176404 |
| 2025-03-25 | 36.11 | $37.00 | 119610 |
| 2025-03-24 | 35.92 | $36.99 | 64742 |
| 2025-03-21 | 35.69 | $36.28 | 67100 |
| 2025-03-20 | 35.66 | $36.31 | 78900 |
| 2025-03-19 | 35.62 | $36.38 | 64043 |
| 2025-03-18 | 35.56 | $35.98 | 101344 |
| 2025-03-17 | 35.64 | $36.41 | 218748 |
| 2025-03-14 | 35.61 | $36.07 | 154600 |
| 2025-03-13 | 35.70 | $35.30 | 496800 |
| 2025-03-12 | 36.06 | $35.89 | 178233 |
| 2025-03-11 | 36.34 | $35.76 | 137800 |
| 2025-03-10 | 36.73 | $36.05 | 205900 |
| 2025-03-07 | 37.13 | $37.06 | 86129 |
| 2025-03-06 | 37.31 | $36.90 | 239612 |
| 2025-03-05 | 37.59 | $37.52 | 116700 |
| 2025-03-04 | 37.74 | $37.08 | 126515 |
| 2025-03-03 | 38.08 | $37.61 | 88447 |
| 2025-02-28 | 38.32 | $38.27 | 87329 |
| 2025-02-27 | 38.41 | $37.74 | 61732 |
| 2025-02-26 | 38.70 | $38.30 | 75500 |
| 2025-02-25 | 38.87 | $38.25 | 70400 |
| 2025-02-24 | 39.10 | $38.35 | 119739 |
| 2025-02-21 | 39.34 | $38.53 | 96300 |
| 2025-02-20 | 39.58 | $39.37 | 89300 |
| 2025-02-19 | 39.61 | $39.58 | 79347 |
| 2025-02-18 | 39.57 | $39.61 | 86300 |
| 2025-02-14 | 39.50 | $39.59 | 67133 |
| 2025-02-13 | 39.43 | $39.56 | 73400 |
| 2025-02-12 | 39.34 | $39.08 | 93600 |
| 2025-02-11 | 39.39 | $39.27 | 56345 |
| 2025-02-10 | 39.38 | $39.26 | 60000 |
| 2025-02-07 | 39.37 | $39.10 | 49800 |
| 2025-02-06 | 39.40 | $39.39 | 152000 |
| 2025-02-05 | 39.35 | $39.36 | 102519 |
| 2025-02-04 | 39.28 | $39.14 | 62900 |
| 2025-02-03 | 39.27 | $38.87 | 144600 |
| 2025-01-31 | 39.34 | $39.20 | 92320 |
| 2025-01-30 | 39.31 | $39.46 | 61036 |
| 2025-01-29 | 39.20 | $39.17 | 195100 |
| 2025-01-28 | 39.14 | $39.30 | 48215 |
| 2025-01-27 | 39.02 | $38.94 | 95900 |
| 2025-01-24 | 38.99 | $39.42 | 62000 |
| 2025-01-23 | 38.80 | $39.49 | 60424 |
| 2025-01-22 | 38.54 | $39.30 | 104600 |
| 2025-01-21 | 38.29 | $39.12 | 132100 |
| 2025-01-17 | 38.04 | $38.73 | 60430 |
| 2025-01-16 | 37.86 | $38.41 | 107401 |
| 2025-01-15 | 37.74 | $38.44 | 300000 |
| 2025-01-14 | 37.60 | $37.74 | 171121 |
| 2025-01-13 | 37.65 | $37.62 | 164407 |
| 2025-01-10 | 37.76 | $37.50 | 146612 |
| 2025-01-08 | 37.94 | $38.11 | 70901 |
| 2025-01-07 | 37.97 | $38.10 | 76500 |
| 2025-01-06 | 38.01 | $38.51 | 57800 |
| 2025-01-03 | 37.94 | $38.27 | 113917 |
| 2025-01-02 | 37.94 | $37.81 | 180200 |
| 2024-12-31 | 38.08 | $37.90 | 66213 |
| 2024-12-30 | 38.24 | $38.03 | 203445 |
| 2024-12-27 | 38.39 | $38.38 | 77500 |
| 2024-12-26 | 38.47 | $38.84 | 105200 |
| 2024-12-24 | 38.43 | $38.77 | 111128 |
| 2024-12-23 | 38.40 | $38.37 | 208826 |
| 2024-12-20 | 38.50 | $38.16 | 188400 |
| 2024-12-19 | 38.69 | $37.80 | 132300 |
| 2024-12-18 | 39.03 | $37.80 | 126800 |
| 2024-12-17 | 39.46 | $38.98 | 80800 |
| 2024-12-16 | 39.60 | $39.35 | 66800 |
| 2024-12-13 | 39.65 | $39.27 | 61500 |
| 2024-12-12 | 39.73 | $39.38 | 112800 |
| 2024-12-11 | 39.79 | $39.65 | 122500 |
| 2024-12-10 | 39.78 | $39.37 | 102800 |
| 2024-12-09 | 39.84 | $39.49 | 80139 |
| 2024-12-06 | 39.87 | $39.78 | 61810 |
| 2024-12-05 | 39.81 | $39.66 | 111929 |
| 2024-12-04 | 39.76 | $39.85 | 86900 |
| 2024-12-03 | 39.63 | $39.66 | 105307 |
| 2024-12-02 | 39.53 | $39.59 | 79800 |
| 2024-11-29 | 39.42 | $39.56 | 41944 |
| 2024-11-27 | 39.29 | $39.31 | 156146 |
| 2024-11-26 | 39.21 | $39.45 | 91034 |
| 2024-11-25 | 39.05 | $39.37 | 101900 |
| 2024-11-22 | 38.88 | $39.07 | 63800 |
| 2024-11-21 | 38.76 | $38.82 | 46700 |
| 2024-11-20 | 38.69 | $38.45 | 71022 |
| 2024-11-19 | 38.72 | $38.43 | 84533 |
| 2024-11-18 | 38.75 | $38.30 | 81900 |
| 2024-11-15 | 38.82 | $38.19 | 82512 |
| 2024-11-14 | 38.94 | $38.71 | 50000 |
| 2024-11-13 | 38.91 | $39.03 | 117445 |
| 2024-11-12 | 38.77 | $39.05 | 171606 |
| 2024-11-11 | 38.58 | $39.25 | 126300 |
| 2024-11-08 | 38.28 | $39.02 | 135120 |
| 2024-11-07 | 37.98 | $38.91 | 142818 |
| 2024-11-06 | 37.64 | $38.71 | 174700 |
| 2024-11-05 | 37.29 | $37.48 | 79500 |
| 2024-11-04 | 37.26 | $37.01 | 143539 |
| 2024-11-01 | 37.37 | $37.04 | 55900 |
| 2024-10-31 | 37.49 | $36.91 | 60900 |
| 2024-10-30 | 37.68 | $37.56 | 42500 |
| 2024-10-29 | 37.71 | $37.58 | 49939 |
| 2024-10-28 | 37.73 | $37.60 | 76800 |
| 2024-10-25 | 37.74 | $37.38 | 65400 |
| 2024-10-24 | 37.82 | $37.44 | 60200 |
| 2024-10-23 | 37.90 | $37.40 | 75400 |
| 2024-10-22 | 38.00 | $37.72 | 68800 |
| 2024-10-21 | 38.02 | $37.87 | 109637 |
| 2024-10-18 | 37.99 | $38.00 | 31639 |
| 2024-10-17 | 37.90 | $37.94 | 84500 |
| 2024-10-16 | 37.80 | $37.89 | 70400 |
| 2024-10-15 | 37.69 | $37.67 | 118511 |
| 2024-10-14 | 37.62 | $37.93 | 100900 |
| 2024-10-11 | 37.44 | $37.63 | 111300 |
| 2024-10-10 | 37.32 | $37.32 | 64303 |
| 2024-10-09 | 37.26 | $37.37 | 128135 |
| 2024-10-08 | 37.16 | $37.13 | 42918 |
| 2024-10-07 | 37.12 | $36.82 | 57300 |
| 2024-10-04 | 37.16 | $37.16 | 93019 |
| 2024-10-03 | 37.10 | $36.80 | 89816 |
| 2024-10-02 | 37.14 | $36.83 | 462021 |
| 2024-10-01 | 37.16 | $36.87 | 131027 |
| 2024-09-30 | 37.17 | $37.18 | 75200 |
| 2024-09-27 | 37.08 | $37.06 | 129900 |
| 2024-09-26 | 37.00 | $37.08 | 59100 |
| 2024-09-25 | 36.89 | $36.85 | 163600 |
| 2024-09-24 | 36.83 | $37.00 | 125700 |
| 2024-09-23 | 36.69 | $36.93 | 59100 |
| 2024-09-20 | 36.54 | $36.80 | 41244 |
| 2024-09-19 | 36.40 | $36.98 | 234900 |
| 2024-09-18 | 36.16 | $36.28 | 124304 |
| 2024-09-17 | 36.09 | $36.35 | 179048 |
| 2024-09-16 | 35.98 | $36.43 | 51300 |
| 2024-09-13 | 35.82 | $36.27 | 88728 |
| 2024-09-12 | 35.67 | $35.96 | 60419 |
| 2024-09-11 | 35.59 | $35.66 | 69318 |
| 2024-09-10 | 35.59 | $35.33 | 55125 |
| 2024-09-09 | 35.69 | $35.23 | 67000 |
| 2024-09-06 | 35.84 | $34.89 | 88200 |
| 2024-09-05 | 36.13 | $35.47 | 141700 |
| 2024-09-04 | 36.30 | $35.69 | 73100 |
| 2024-09-03 | 36.43 | $35.77 | 75247 |
| 2024-08-30 | 36.56 | $36.61 | 117241 |
| 2024-08-29 | 36.44 | $36.27 | 101000 |
| 2024-08-28 | 36.40 | $36.23 | 68215 |
| 2024-08-27 | 36.36 | $36.43 | 139400 |
| 2024-08-26 | 36.23 | $36.43 | 60800 |
| 2024-08-23 | 36.07 | $36.51 | 35400 |
| 2024-08-22 | 35.85 | $36.00 | 79100 |
| 2024-08-21 | 35.73 | $36.30 | 65200 |
| 2024-08-20 | 35.48 | $36.02 | 165328 |
| 2024-08-19 | 35.27 | $36.18 | 86916 |
| 2024-08-16 | 34.96 | $35.85 | 75645 |
| 2024-08-15 | 34.69 | $35.72 | 75500 |
| 2024-08-14 | 34.40 | $35.11 | 86100 |
| 2024-08-13 | 34.25 | $34.99 | 38700 |
| 2024-08-12 | 34.10 | $34.40 | 50600 |
| 2024-08-09 | 34.12 | $34.49 | 59900 |
| 2024-08-08 | 34.13 | $34.35 | 49542 |
| 2024-08-07 | 34.18 | $33.54 | 82700 |
| 2024-08-06 | 34.51 | $33.85 | 157608 |
| 2024-08-05 | 34.82 | $33.58 | 128615 |
| 2024-08-02 | 35.29 | $34.54 | 126100 |
| 2024-08-01 | 35.56 | $35.31 | 47015 |
| 2024-07-31 | 35.64 | $35.91 | 51300 |
| 2024-07-30 | 35.55 | $35.44 | 42800 |
| 2024-07-29 | 35.59 | $35.50 | 36600 |
| 2024-07-26 | 35.62 | $35.52 | 59100 |
| 2024-07-25 | 35.64 | $35.08 | 63641 |
| 2024-07-24 | 35.80 | $35.06 | 77507 |
| 2024-07-23 | 36.00 | $35.88 | 171307 |
| 2024-07-22 | 35.99 | $35.87 | 51600 |
| 2024-07-19 | 35.96 | $35.43 | 56201 |
| 2024-07-18 | 36.06 | $35.72 | 66044 |
| 2024-07-17 | 36.09 | $36.01 | 56300 |
| 2024-07-16 | 36.03 | $36.51 | 70700 |
| 2024-07-15 | 35.78 | $36.05 | 105534 |
| 2024-07-12 | 35.62 | $35.82 | 59500 |
| 2024-07-11 | 35.49 | $35.62 | 29108 |
| 2024-07-10 | 35.40 | $35.67 | 111105 |
| 2024-07-09 | 35.26 | $35.31 | 54100 |
| 2024-07-08 | 35.20 | $35.27 | 33312 |
| 2024-07-05 | 35.14 | $35.26 | 87800 |
| 2024-07-03 | 35.06 | $35.11 | 52306 |
| 2024-07-02 | 35.02 | $35.02 | 134215 |
| 2024-07-01 | 34.98 | $34.82 | 60802 |
| 2024-06-28 | 35.00 | $34.86 | 39600 |
| 2024-06-27 | 35.01 | $34.89 | 112108 |
| 2024-06-26 | 35.00 | $34.86 | 70600 |
| 2024-06-25 | 35.00 | $34.85 | 70400 |
| 2024-06-24 | 35.00 | $34.82 | 36913 |
| 2024-06-21 | 35.00 | $34.90 | 87031 |
| 2024-06-20 | 34.98 | $34.95 | 106300 |
| 2024-06-18 | 34.92 | $35.06 | 46734 |
| 2024-06-17 | 34.82 | $35.00 | 36200 |
| 2024-06-14 | 34.71 | $34.71 | 55749 |
| 2024-06-13 | 34.65 | $34.78 | 52100 |
| 2024-06-12 | 34.57 | $34.82 | 57745 |
| 2024-06-11 | 34.44 | $34.43 | 66300 |
| 2024-06-10 | 34.41 | $34.39 | 40138 |
| 2024-06-07 | 34.38 | $34.34 | 96424 |
| 2024-06-06 | 34.36 | $34.40 | 49934 |
| 2024-06-05 | 34.31 | $34.45 | 92500 |
| 2024-06-04 | 34.23 | $34.01 | 112221 |
| 2024-06-03 | 34.27 | $34.10 | 80014 |
| 2024-05-31 | 34.29 | $34.13 | 58000 |
| 2024-05-30 | 34.30 | $33.86 | 156800 |
| 2024-05-29 | 34.39 | $33.95 | 82603 |
| 2024-05-28 | 34.47 | $34.22 | 45100 |
| 2024-05-24 | 34.48 | $34.32 | 107032 |
| 2024-05-23 | 34.45 | $34.06 | 45100 |
| 2024-05-22 | 34.48 | $34.29 | 112700 |
| 2024-05-21 | 34.45 | $34.43 | 94100 |
| 2024-05-20 | 34.36 | $34.39 | 51327 |
| 2024-05-17 | 34.26 | $34.37 | 58924 |
| 2024-05-16 | 34.13 | $34.31 | 48243 |
| 2024-05-15 | 33.99 | $34.42 | 44209 |
| 2024-05-14 | 33.78 | $34.05 | 80800 |
| 2024-05-13 | 33.64 | $33.85 | 90900 |
| 2024-05-10 | 33.52 | $33.87 | 66039 |
| 2024-05-09 | 33.37 | $33.82 | 40633 |
| 2024-05-08 | 33.20 | $33.63 | 56000 |
| 2024-05-07 | 33.06 | $33.67 | 84600 |
| 2024-05-06 | 32.87 | $33.63 | 67323 |
| 2024-05-03 | 32.66 | $33.24 | 56900 |
| 2024-05-02 | 32.53 | $32.83 | 72030 |
| 2024-05-01 | 32.50 | $32.52 | 79918 |
| 2024-04-30 | 32.57 | $32.62 | 114100 |
| 2024-04-29 | 32.63 | $33.14 | 52416 |
| 2024-04-26 | 32.55 | $33.04 | 78935 |
| 2024-04-25 | 32.48 | $32.72 | 24500 |
| 2024-04-24 | 32.51 | $32.94 | 44321 |
| 2024-04-23 | 32.48 | $32.98 | 66621 |
| 2024-04-22 | 32.43 | $32.52 | 93028 |
| 2024-04-19 | 32.53 | $32.26 | 67900 |
| 2024-04-18 | 32.74 | $32.49 | 83430 |
| 2024-04-17 | 32.94 | $32.51 | 71700 |
| 2024-04-16 | 33.17 | $32.74 | 99332 |
| 2024-04-15 | 33.38 | $32.79 | 72919 |
| 2024-04-12 | 33.63 | $33.21 | 46500 |
| 2024-04-11 | 33.80 | $33.71 | 44127 |
| 2024-04-10 | 33.85 | $33.51 | 86100 |
| 2024-04-09 | 33.98 | $33.87 | 51533 |
| 2024-04-08 | 34.02 | $33.91 | 85200 |
| 2024-04-05 | 34.05 | $33.91 | 111500 |
| 2024-04-04 | 34.08 | $33.57 | 185744 |
| 2024-04-03 | 34.23 | $33.98 | 262136 |
| 2024-04-02 | 34.27 | $33.92 | 141729 |
| 2024-04-01 | 34.34 | $34.23 | 120000 |
| 2024-03-28 | 34.32 | $34.41 | 100229 |
| 2024-03-27 | 34.23 | $34.36 | 57500 |
| 2024-03-26 | 34.14 | $34.01 | 101700 |
| 2024-03-25 | 34.13 | $34.09 | 56645 |
| 2024-03-22 | 34.09 | $34.17 | 175134 |
| 2024-03-21 | 34.00 | $34.28 | 95700 |
| 2024-03-20 | 33.86 | $34.07 | 62414 |
| 2024-03-19 | 33.75 | $33.73 | 61600 |
| 2024-03-18 | 33.71 | $33.56 | 81200 |
| 2024-03-15 | 33.72 | $33.44 | 168442 |
| 2024-03-14 | 33.77 | $33.54 | 641210 |
| 2024-03-13 | 33.78 | $33.78 | 184347 |
| 2024-03-12 | 33.72 | $33.78 | 124400 |
| 2024-03-11 | 33.64 | $33.43 | 88600 |
| 2024-03-08 | 33.64 | $33.54 | 107500 |
| 2024-03-07 | 33.60 | $33.72 | 91400 |
| 2024-03-06 | 33.49 | $33.39 | 93811 |
| 2024-03-05 | 33.46 | $33.21 | 133400 |
| 2024-03-04 | 33.47 | $33.50 | 111322 |
| 2024-03-01 | 33.38 | $33.52 | 46818 |
| 2024-02-29 | 33.25 | $33.28 | 87527 |
| 2024-02-28 | 33.17 | $33.08 | 144800 |
| 2024-02-27 | 33.13 | $33.18 | 96700 |
| 2024-02-26 | 33.05 | $33.08 | 86118 |
| 2024-02-23 | 32.96 | $33.15 | 138141 |
| 2024-02-22 | 32.84 | $33.08 | 85700 |
| 2024-02-21 | 32.70 | $32.41 | 65100 |
| 2024-02-20 | 32.73 | $32.43 | 121200 |
| 2024-02-16 | 32.76 | $32.67 | 79343 |
| 2024-02-15 | 32.72 | $32.89 | 138807 |
| 2024-02-14 | 32.59 | $32.59 | 89700 |
| 2024-02-13 | 32.52 | $32.15 | 63234 |
| 2024-02-12 | 32.56 | $32.76 | 72100 |
| 2024-02-09 | 32.42 | $32.65 | 85400 |
| 2024-02-08 | 32.27 | $32.39 | 80524 |
| 2024-02-07 | 32.17 | $32.33 | 122900 |
| 2024-02-06 | 32.06 | $32.06 | 231300 |
| 2024-02-05 | 32.00 | $32.00 | 126600 |
| 2024-02-02 | 31.95 | $32.17 | 59224 |
| 2024-02-01 | 31.82 | $31.78 | 36531 |
| 2024-01-31 | 31.79 | $31.44 | 39823 |
| 2024-01-30 | 31.85 | $31.99 | 110127 |
| 2024-01-29 | 31.75 | $32.04 | 107900 |
| 2024-01-26 | 31.59 | $31.75 | 138424 |
| 2024-01-25 | 31.50 | $31.74 | 73821 |
| 2024-01-24 | 31.38 | $31.52 | 78100 |
| 2024-01-23 | 31.30 | $31.56 | 38838 |
| 2024-01-22 | 31.19 | $31.59 | 81911 |
| 2024-01-19 | 31.04 | $31.35 | 36500 |
| 2024-01-18 | 30.93 | $30.98 | 118849 |
| 2024-01-17 | 30.92 | $30.68 | 38800 |
| 2024-01-16 | 30.99 | $30.87 | 89617 |
| 2024-01-12 | 31.01 | $30.99 | 63139 |
| 2024-01-11 | 31.00 | $30.99 | 80444 |
| 2024-01-10 | 30.98 | $30.98 | 92632 |
| 2024-01-09 | 30.96 | $30.86 | 142311 |
| 2024-01-08 | 30.97 | $30.94 | 88800 |
| 2024-01-05 | 30.95 | $30.49 | 83200 |
| 2024-01-04 | 31.07 | $30.43 | 113416 |
| 2024-01-03 | 31.22 | $30.47 | 62127 |
| 2024-01-02 | 31.39 | $30.90 | 89900 |
| 2023-12-29 | 31.45 | $31.13 | 76100 |
| 2023-12-28 | 31.44 | $31.25 | 122602 |
| 2023-12-27 | 31.38 | $31.26 | 47213 |
| 2023-12-26 | 31.29 | $31.20 | 44100 |
| 2023-12-22 | 31.19 | $31.02 | 134900 |
| 2023-12-21 | 31.11 | $30.95 | 134541 |
| 2023-12-20 | 31.03 | $30.64 | 72400 |
| 2023-12-19 | 31.02 | $31.06 | 167600 |
| 2023-12-18 | 30.87 | $30.94 | 207300 |
| 2023-12-15 | 30.70 | $30.79 | 108927 |
| 2023-12-14 | 30.54 | $30.85 | 125500 |
| 2023-12-13 | 30.31 | $30.59 | 82500 |
| 2023-12-12 | 30.11 | $30.09 | 83800 |
| 2023-12-11 | 30.01 | $29.98 | 102537 |
| 2023-12-08 | 29.92 | $29.83 | 33313 |
| 2023-12-07 | 29.84 | $29.69 | 41300 |
| 2023-12-06 | 29.79 | $29.43 | 49900 |
| 2023-12-05 | 29.79 | $29.53 | 78242 |
| 2023-12-04 | 29.76 | $29.62 | 98500 |
| 2023-12-01 | 29.68 | $29.66 | 115501 |
| 2023-11-30 | 29.57 | $29.36 | 85916 |
| 2023-11-29 | 29.51 | $29.23 | 122303 |
| 2023-11-28 | 29.48 | $29.19 | 97300 |
| 2023-11-27 | 29.44 | $29.20 | 82100 |
| 2023-11-24 | 29.38 | $29.26 | 25743 |
| 2023-11-22 | 29.27 | $29.21 | 87100 |
| 2023-11-21 | 29.16 | $29.10 | 137348 |
| 2023-11-20 | 29.04 | $29.19 | 142332 |
| 2023-11-17 | 28.86 | $28.99 | 46100 |
| 2023-11-16 | 28.69 | $28.84 | 158844 |
| 2023-11-15 | 28.53 | $28.98 | 45829 |
| 2023-11-14 | 28.28 | $28.90 | 64800 |
| 2023-11-13 | 28.00 | $28.19 | 85500 |
| 2023-11-10 | 27.88 | $28.20 | 137148 |
| 2023-11-09 | 27.73 | $27.78 | 97026 |
| 2023-11-08 | 27.68 | $28.02 | 72442 |
| 2023-11-07 | 27.54 | $28.08 | 84201 |
| 2023-11-06 | 27.35 | $28.00 | 112402 |
| 2023-11-03 | 27.14 | $27.99 | 53500 |
| 2023-11-02 | 26.89 | $27.64 | 103300 |
| 2023-11-01 | 26.71 | $27.11 | 70228 |
| 2023-10-31 | 26.66 | $26.87 | 99745 |
| 2023-10-30 | 26.68 | $26.71 | 73400 |
| 2023-10-27 | 26.76 | $26.38 | 62800 |
| 2023-10-26 | 26.97 | $26.57 | 134427 |
| 2023-10-25 | 27.17 | $26.81 | 136300 |
| 2023-10-24 | 27.35 | $27.23 | 103118 |
| 2023-10-23 | 27.44 | $27.07 | 155700 |
| 2023-10-20 | 27.60 | $27.08 | 122940 |
| 2023-10-19 | 27.79 | $27.47 | 150000 |
| 2023-10-18 | 27.91 | $27.80 | 150000 |
| 2023-10-17 | 27.95 | $28.27 | 80913 |
| 2023-10-16 | 27.85 | $28.16 | 173330 |
| 2023-10-13 | 27.76 | $27.79 | 110600 |
| 2023-10-12 | 27.78 | $27.99 | 86500 |
| 2023-10-11 | 27.74 | $28.24 | 196647 |
| 2023-10-10 | 27.62 | $28.16 | 98616 |
| 2023-10-09 | 27.49 | $27.95 | 166800 |
| 2023-10-06 | 27.41 | $27.82 | 100700 |
| 2023-10-05 | 27.37 | $27.50 | 97200 |
| 2023-10-04 | 27.42 | $27.55 | 155436 |
| 2023-10-03 | 27.47 | $27.29 | 107100 |
| 2023-10-02 | 27.62 | $27.72 | 76100 |
| 2023-09-29 | 27.68 | $27.75 | 96910 |
| 2023-09-28 | 27.75 | $27.86 | 40500 |
| 2023-09-27 | 27.80 | $27.65 | 130800 |
| 2023-09-26 | 27.94 | $27.59 | 97200 |
| 2023-09-25 | 28.13 | $28.00 | 97000 |
| 2023-09-22 | 28.24 | $27.87 | 46700 |
| 2023-09-21 | 28.42 | $27.92 | 150223 |
| 2023-09-20 | 28.62 | $28.36 | 78113 |
| 2023-09-19 | 28.73 | $28.59 | 50000 |
| 2023-09-18 | 28.80 | $28.72 | 48229 |
| 2023-09-15 | 28.83 | $28.71 | 62500 |
| 2023-09-14 | 28.88 | $29.07 | 76112 |
| 2023-09-13 | 28.83 | $28.77 | 160235 |
| 2023-09-12 | 28.87 | $28.84 | 58800 |
| 2023-09-11 | 28.88 | $28.98 | 51941 |
| 2023-09-08 | 28.86 | $28.81 | 35522 |
| 2023-09-07 | 28.89 | $28.79 | 77000 |
| 2023-09-06 | 28.93 | $28.94 | 161940 |
| 2023-09-05 | 28.94 | $29.09 | 49131 |
| 2023-09-01 | 28.90 | $29.34 | 161000 |
| 2023-08-31 | 28.76 | $29.22 | 64319 |
| 2023-08-30 | 28.65 | $29.26 | 75125 |
| 2023-08-29 | 28.49 | $29.13 | 115515 |
| 2023-08-28 | 28.35 | $28.71 | 101024 |
| 2023-08-25 | 28.31 | $28.49 | 85600 |
| 2023-08-24 | 28.34 | $28.36 | 140000 |
| 2023-08-23 | 28.42 | $28.71 | 144531 |
| 2023-08-22 | 28.41 | $28.40 | 55300 |
| 2023-08-21 | 28.51 | $28.49 | 83000 |
| 2023-08-18 | 28.60 | $28.38 | 98815 |
| 2023-08-17 | 28.75 | $28.36 | 141700 |
| 2023-08-16 | 28.94 | $28.64 | 49500 |
| 2023-08-15 | 29.10 | $28.86 | 44600 |
| 2023-08-14 | 29.21 | $29.19 | 42900 |
| 2023-08-11 | 29.25 | $29.06 | 47000 |
| 2023-08-10 | 29.34 | $29.09 | 40119 |
| 2023-08-09 | 29.43 | $29.09 | 42711 |
| 2023-08-08 | 29.55 | $29.31 | 88347 |
| 2023-08-07 | 29.62 | $29.48 | 79544 |
| 2023-08-04 | 29.64 | $29.22 | 72413 |
| 2023-08-03 | 29.76 | $29.35 | 37537 |
| 2023-08-02 | 29.85 | $29.44 | 65700 |
| 2023-08-01 | 29.93 | $29.81 | 31640 |
| 2023-07-31 | 29.90 | $29.88 | 64215 |
| 2023-07-28 | 29.84 | $29.80 | 61500 |
| 2023-07-27 | 29.78 | $29.50 | 69915 |
| 2023-07-26 | 29.80 | $29.71 | 85504 |
| 2023-07-25 | 29.75 | $29.64 | 109800 |
| 2023-07-24 | 29.71 | $29.58 | 66000 |
| 2023-07-21 | 29.67 | $29.47 | 39109 |
| 2023-07-20 | 29.64 | $29.54 | 48000 |
| 2023-07-19 | 29.58 | $29.78 | 104949 |
| 2023-07-18 | 29.42 | $29.67 | 110632 |
| 2023-07-17 | 29.26 | $29.40 | 94145 |
| 2023-07-14 | 29.14 | $29.24 | 81500 |
| 2023-07-13 | 29.03 | $29.30 | 74500 |
| 2023-07-12 | 28.88 | $29.05 | 94904 |
| 2023-07-11 | 28.77 | $28.86 | 63200 |
| 2023-07-10 | 28.68 | $28.62 | 48549 |
| 2023-07-07 | 28.66 | $28.42 | 99500 |
| 2023-07-06 | 28.68 | $28.40 | 94700 |
| 2023-07-05 | 28.71 | $28.67 | 95245 |
| 2023-07-03 | 28.66 | $28.78 | 14213 |
| 2023-06-30 | 28.55 | $28.71 | 43246 |
| 2023-06-29 | 28.44 | $28.42 | 48741 |
| 2023-06-28 | 28.38 | $28.25 | 76700 |
| 2023-06-27 | 28.37 | $28.26 | 75118 |
| 2023-06-26 | 28.34 | $27.90 | 55400 |
| 2023-06-23 | 28.42 | $27.93 | 108145 |
| 2023-06-22 | 28.49 | $28.16 | 65800 |
| 2023-06-21 | 28.50 | $28.13 | 119719 |
| 2023-06-20 | 28.52 | $28.34 | 73309 |
| 2023-06-16 | 28.47 | $28.44 | 36131 |
| 2023-06-15 | 28.36 | $28.56 | 48700 |
| 2023-06-14 | 28.18 | $28.20 | 76400 |
| 2023-06-13 | 28.07 | $28.29 | 91816 |
| 2023-06-12 | 27.90 | $28.05 | 62316 |
| 2023-06-09 | 27.76 | $27.80 | 28015 |
| 2023-06-08 | 27.66 | $27.81 | 121422 |
| 2023-06-07 | 27.53 | $27.69 | 75042 |
| 2023-06-06 | 27.41 | $27.70 | 164900 |
| 2023-06-05 | 27.25 | $27.46 | 77127 |
| 2023-06-02 | 27.13 | $27.61 | 51503 |
| 2023-06-01 | 26.94 | $27.04 | 125249 |
| 2023-05-31 | 26.88 | $26.79 | 108400 |
| 2023-05-30 | 26.88 | $27.02 | 74900 |
| 2023-05-26 | 26.81 | $27.01 | 57700 |
| 2023-05-25 | 26.72 | $26.65 | 47405 |
| 2023-05-24 | 26.73 | $26.48 | 152725 |
| 2023-05-23 | 26.79 | $26.69 | 75917 |
| 2023-05-22 | 26.80 | $26.96 | 69813 |
| 2023-05-19 | 26.72 | $26.89 | 105600 |
| 2023-05-18 | 26.64 | $27.00 | 224840 |
| 2023-05-17 | 26.51 | $26.72 | 54000 |
| 2023-05-16 | 26.45 | $26.35 | 176629 |
| 2023-05-15 | 26.48 | $26.57 | 82600 |
| 2023-05-12 | 26.45 | $26.43 | 36735 |
| 2023-05-11 | 26.46 | $26.46 | 70600 |
| 2023-05-10 | 26.46 | $26.50 | 102431 |
| 2023-05-09 | 26.45 | $26.41 | 39201 |
| 2023-05-08 | 26.46 | $26.53 | 84700 |
| 2023-05-05 | 26.44 | $26.49 | 81917 |
| 2023-05-04 | 26.43 | $26.00 | 121838 |
| 2023-05-03 | 26.57 | $26.27 | 84700 |
| 2023-05-02 | 26.65 | $26.45 | 93200 |
| 2023-05-01 | 26.69 | $26.81 | 66600 |
| 2023-04-28 | 26.63 | $26.77 | 53401 |
| 2023-04-27 | 26.56 | $26.58 | 105214 |
| 2023-04-26 | 26.53 | $26.03 | 83100 |
| 2023-04-25 | 26.68 | $26.17 | 312400 |
| 2023-04-24 | 26.81 | $26.65 | 253040 |
| 2023-04-21 | 26.81 | $26.63 | 72710 |
| 2023-04-20 | 26.81 | $26.63 | 82208 |
| 2023-04-19 | 26.81 | $26.76 | 65800 |
| 2023-04-18 | 26.77 | $26.78 | 103000 |
| 2023-04-17 | 26.70 | $26.76 | 112123 |
| 2023-04-14 | 26.63 | $26.67 | 367100 |
| 2023-04-13 | 26.56 | $26.74 | 57844 |
| 2023-04-12 | 26.46 | $26.42 | 112338 |
| 2023-04-11 | 26.42 | $26.51 | 77600 |
| 2023-04-10 | 26.36 | $26.43 | 44500 |
| 2023-04-06 | 26.30 | $26.32 | 89700 |
| 2023-04-05 | 26.26 | $26.31 | 91800 |
| 2023-04-04 | 26.21 | $26.40 | 63642 |
| 2023-04-03 | 26.12 | $26.68 | 46200 |
| 2023-03-31 | 25.92 | $26.62 | 111015 |
| 2023-03-30 | 25.71 | $26.18 | 74000 |
| 2023-03-29 | 25.58 | $26.08 | 100100 |
| 2023-03-28 | 25.47 | $25.75 | 144000 |
| 2023-03-27 | 25.43 | $25.78 | 83900 |
| 2023-03-24 | 25.39 | $25.68 | 157600 |
| 2023-03-23 | 25.37 | $25.58 | 211807 |
| 2023-03-22 | 25.38 | $25.55 | 78800 |
| 2023-03-21 | 25.42 | $26.03 | 99600 |
| 2023-03-20 | 25.31 | $25.63 | 104100 |
| 2023-03-17 | 25.32 | $25.37 | 63700 |
| 2023-03-16 | 25.42 | $25.77 | 117300 |
| 2023-03-15 | 25.42 | $25.35 | 365100 |
| 2023-03-14 | 25.57 | $25.57 | 46500 |
| 2023-03-13 | 25.68 | $25.11 | 57147 |
| 2023-03-10 | 25.97 | $25.34 | 89832 |
| 2023-03-09 | 26.25 | $25.83 | 73800 |
| 2023-03-08 | 26.44 | $26.43 | 263300 |
| 2023-03-07 | 26.49 | $26.40 | 229708 |
| 2023-03-06 | 26.56 | $26.79 | 231200 |
| 2023-03-03 | 26.53 | $26.88 | 146030 |
| 2023-03-02 | 26.46 | $26.49 | 5.2M |
| 2023-03-01 | 26.50 | $26.33 | 74200 |
| 2023-02-28 | 26.60 | $26.40 | 18900 |
| 2023-02-27 | 26.70 | $26.45 | 13021 |
| 2023-02-24 | 26.82 | $26.36 | 44100 |
| 2023-02-23 | 26.98 | $26.63 | 56200 |
| 2023-02-22 | 27.09 | $26.50 | 91400 |
| 2023-02-21 | 27.27 | $26.49 | 65700 |
| 2023-02-17 | 27.48 | $27.12 | 24100 |
| 2023-02-16 | 27.54 | $27.16 | 43816 |
| 2023-02-15 | 27.59 | $27.49 | 22800 |
| 2023-02-14 | 27.53 | $27.31 | 115931 |
| 2023-02-13 | 27.52 | $27.32 | 41500 |
| 2023-02-10 | 27.49 | $26.99 | 19741 |
| 2023-02-09 | 27.56 | $26.96 | 18505 |
| 2023-02-08 | 27.64 | $27.24 | 53530 |
| 2023-02-07 | 27.63 | $27.59 | 111700 |
| 2023-02-06 | 27.51 | $27.32 | 148102 |
| 2023-02-03 | 27.43 | $27.53 | 15800 |
| 2023-02-02 | 27.27 | $27.75 | 20600 |
| 2023-02-01 | 26.98 | $27.30 | 19500 |
| 2023-01-31 | 26.77 | $26.91 | 48517 |
| 2023-01-30 | 26.63 | $26.43 | 16600 |
| 2023-01-27 | 26.60 | $26.75 | 112800 |
| 2023-01-26 | 26.45 | $26.65 | 36200 |
| 2023-01-25 | 26.31 | $26.37 | 122100 |
| 2023-01-24 | 26.21 | $26.38 | 39027 |
| 2023-01-23 | 26.08 | $26.39 | 50918 |
| 2023-01-20 | 25.92 | $26.01 | 12119 |
| 2023-01-19 | 25.84 | $25.53 | 28400 |
| 2023-01-18 | 25.88 | $25.74 | 68000 |
| 2023-01-17 | 25.87 | $26.15 | 37828 |
| 2023-01-13 | 25.73 | $26.25 | 25700 |
| 2023-01-12 | 25.51 | $26.06 | 35620 |
| 2023-01-11 | 25.31 | $25.93 | 35100 |
| 2023-01-10 | 25.11 | $25.64 | 49809 |
| 2023-01-09 | 24.95 | $25.42 | 36500 |
| 2023-01-06 | 24.83 | $25.40 | 30444 |
| 2023-01-05 | 24.70 | $24.79 | 41417 |
| 2023-01-04 | 24.73 | $25.12 | 70414 |
| 2023-01-03 | 24.67 | $24.85 | 53900 |
| 2022-12-30 | 24.69 | $24.93 | 112200 |
| 2022-12-29 | 24.69 | $25.00 | 254614 |
| 2022-12-28 | 24.68 | $24.51 | 177040 |
| 2022-12-27 | 24.82 | $24.84 | 148105 |
| 2022-12-23 | 24.89 | $24.91 | 133900 |
| 2022-12-22 | 24.96 | $24.78 | 48942 |
| 2022-12-21 | 25.10 | $25.12 | 186800 |
| 2022-12-20 | 25.16 | $24.76 | 107000 |
| 2022-12-19 | 25.34 | $24.71 | 180400 |
| 2022-12-16 | 25.59 | $24.98 | 94600 |
| 2022-12-15 | 25.81 | $25.25 | 65419 |
| 2022-12-14 | 25.99 | $25.96 | 78829 |
| 2022-12-13 | 25.98 | $26.06 | 45700 |
| 2022-12-12 | 25.94 | $25.86 | 43240 |
| 2022-12-09 | 25.95 | $25.57 | 74100 |
| 2022-12-08 | 26.05 | $25.73 | 124401 |
| 2022-12-07 | 26.11 | $25.55 | 66511 |
| 2022-12-06 | 26.25 | $25.59 | 28200 |
| 2022-12-05 | 26.40 | $26.01 | 104700 |
| 2022-12-02 | 26.43 | $26.50 | 45227 |
| 2022-12-01 | 26.32 | $26.51 | 50400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.12
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.00
Average
55.62
Maximum
78.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.12 | $46.65 | 63528 |
| 2026-07-23 | 49.37 | $46.46 | 69427 |
| 2026-07-22 | 55.09 | $47.04 | 87200 |
| 2026-07-21 | 55.83 | $47.11 | 62700 |
| 2026-07-20 | 53.72 | $46.86 | 105846 |
| 2026-07-17 | 55.96 | $47.08 | 64249 |
| 2026-07-16 | 61.13 | $47.55 | 94700 |
| 2026-07-15 | 61.36 | $47.57 | 49200 |
| 2026-07-14 | 59.25 | $47.28 | 75200 |
| 2026-07-13 | 58.29 | $47.15 | 58300 |
| 2026-07-10 | 61.26 | $47.43 | 54520 |
| 2026-07-09 | 59.51 | $47.18 | 85511 |
| 2026-07-08 | 56.43 | $46.77 | 91402 |
| 2026-07-07 | 59.47 | $47.06 | 120842 |
| 2026-07-06 | 61.41 | $47.24 | 187835 |
| 2026-07-02 | 59.23 | $46.93 | 182434 |
| 2026-07-01 | 58.73 | $46.86 | 86438 |
| 2026-06-30 | 57.08 | $46.63 | 58500 |
| 2026-06-29 | 55.09 | $46.36 | 111300 |
| 2026-06-26 | 54.94 | $46.34 | 109400 |
| 2026-06-25 | 50.96 | $45.82 | 164418 |
| 2026-06-24 | 51.54 | $45.89 | 129715 |
| 2026-06-23 | 50.62 | $45.77 | 144800 |
| 2026-06-22 | 54.82 | $46.28 | 89334 |
| 2026-06-18 | 56.39 | $46.46 | 45013 |
| 2026-06-17 | 53.73 | $46.08 | 89530 |
| 2026-06-16 | 59.13 | $46.68 | 75500 |
| 2026-06-15 | 59.89 | $46.76 | 47100 |
| 2026-06-12 | 56.42 | $46.24 | 62840 |
| 2026-06-11 | 54.71 | $46.00 | 210844 |
| 2026-06-10 | 48.53 | $45.23 | 68928 |
| 2026-06-09 | 55.64 | $45.99 | 101204 |
| 2026-06-08 | 55.07 | $45.92 | 90200 |
| 2026-06-05 | 54.67 | $45.87 | 43700 |
| 2026-06-04 | 65.66 | $46.86 | 72500 |
| 2026-06-03 | 63.10 | $46.50 | 47018 |
| 2026-06-02 | 67.35 | $46.82 | 44638 |
| 2026-06-01 | 66.34 | $46.67 | 69929 |
| 2026-05-29 | 66.47 | $46.68 | 74300 |
| 2026-05-28 | 66.15 | $46.63 | 87400 |
| 2026-05-27 | 64.30 | $46.34 | 148900 |
| 2026-05-26 | 64.42 | $46.35 | 104530 |
| 2026-05-22 | 62.77 | $46.09 | 98501 |
| 2026-05-21 | 61.12 | $45.84 | 96033 |
| 2026-05-20 | 60.33 | $45.72 | 47710 |
| 2026-05-19 | 56.50 | $45.18 | 112200 |
| 2026-05-18 | 59.74 | $45.50 | 43624 |
| 2026-05-15 | 59.67 | $45.49 | 54345 |
| 2026-05-14 | 65.87 | $46.07 | 145200 |
| 2026-05-13 | 63.71 | $45.72 | 105500 |
| 2026-05-12 | 62.81 | $45.58 | 111600 |
| 2026-05-11 | 63.34 | $45.63 | 76400 |
| 2026-05-08 | 64.69 | $45.76 | 71300 |
| 2026-05-07 | 63.44 | $45.54 | 69600 |
| 2026-05-06 | 65.75 | $45.77 | 94700 |
| 2026-05-05 | 61.72 | $45.07 | 113642 |
| 2026-05-04 | 59.45 | $44.72 | 103800 |
| 2026-05-01 | 62.15 | $44.99 | 84000 |
| 2026-04-30 | 61.85 | $44.94 | 89824 |
| 2026-04-29 | 59.30 | $44.53 | 77500 |
| 2026-04-28 | 60.71 | $44.68 | 78100 |
| 2026-04-27 | 63.58 | $44.98 | 104700 |
| 2026-04-24 | 62.97 | $44.87 | 256100 |
| 2026-04-23 | 61.69 | $44.64 | 74307 |
| 2026-04-22 | 63.87 | $44.88 | 44442 |
| 2026-04-21 | 62.46 | $44.61 | 96400 |
| 2026-04-20 | 65.44 | $44.94 | 112000 |
| 2026-04-17 | 65.39 | $44.93 | 62431 |
| 2026-04-16 | 61.68 | $44.19 | 164237 |
| 2026-04-15 | 61.63 | $44.18 | 88843 |
| 2026-04-14 | 60.06 | $43.88 | 93500 |
| 2026-04-13 | 57.35 | $43.39 | 157400 |
| 2026-04-10 | 54.74 | $42.95 | 102500 |
| 2026-04-09 | 55.70 | $43.08 | 109800 |
| 2026-04-08 | 54.29 | $42.84 | 81402 |
| 2026-04-07 | 45.71 | $41.58 | 114325 |
| 2026-04-06 | 46.10 | $41.64 | 210600 |
| 2026-04-02 | 44.29 | $41.40 | 104800 |
| 2026-04-01 | 44.41 | $41.42 | 122818 |
| 2026-03-31 | 41.98 | $41.09 | 120033 |
| 2026-03-30 | 31.76 | $39.90 | 169800 |
| 2026-03-27 | 32.63 | $40.09 | 112639 |
| 2026-03-26 | 36.38 | $40.84 | 152500 |
| 2026-03-25 | 40.23 | $41.50 | 80100 |
| 2026-03-24 | 37.26 | $41.19 | 90600 |
| 2026-03-23 | 38.68 | $41.43 | 124800 |
| 2026-03-20 | 32.16 | $40.79 | 61610 |
| 2026-03-19 | 35.40 | $41.37 | 118526 |
| 2026-03-18 | 36.05 | $41.48 | 72704 |
| 2026-03-17 | 39.66 | $42.05 | 182300 |
| 2026-03-16 | 38.22 | $41.91 | 188306 |
| 2026-03-13 | 34.16 | $41.53 | 77400 |
| 2026-03-12 | 35.74 | $41.80 | 104300 |
| 2026-03-11 | 41.12 | $42.60 | 84535 |
| 2026-03-10 | 41.86 | $42.70 | 102800 |
| 2026-03-09 | 42.98 | $42.85 | 125901 |
| 2026-03-06 | 40.26 | $42.58 | 80314 |
| 2026-03-05 | 44.93 | $43.20 | 87543 |
| 2026-03-04 | 48.09 | $43.57 | 60240 |
| 2026-03-03 | 44.69 | $43.23 | 106300 |
| 2026-03-02 | 48.50 | $43.66 | 97301 |
| 2026-02-27 | 48.59 | $43.67 | 104328 |
| 2026-02-26 | 50.97 | $43.93 | 48900 |
| 2026-02-25 | 51.80 | $44.02 | 75900 |
| 2026-02-24 | 49.45 | $43.75 | 74800 |
| 2026-02-23 | 45.72 | $43.35 | 96303 |
| 2026-02-20 | 51.19 | $43.96 | 116616 |
| 2026-02-19 | 48.20 | $43.65 | 77227 |
| 2026-02-18 | 49.50 | $43.79 | 72345 |
| 2026-02-17 | 46.76 | $43.51 | 105000 |
| 2026-02-13 | 46.17 | $43.45 | 56800 |
| 2026-02-12 | 44.70 | $43.30 | 133714 |
| 2026-02-11 | 52.59 | $44.17 | 71516 |
| 2026-02-10 | 53.84 | $44.29 | 100300 |
| 2026-02-09 | 55.29 | $44.43 | 73502 |
| 2026-02-06 | 54.28 | $44.31 | 92803 |
| 2026-02-05 | 45.13 | $43.37 | 129800 |
| 2026-02-04 | 49.76 | $43.83 | 108100 |
| 2026-02-03 | 50.51 | $43.90 | 126600 |
| 2026-02-02 | 55.63 | $44.35 | 77400 |
| 2026-01-30 | 52.58 | $44.05 | 54114 |
| 2026-01-29 | 55.48 | $44.29 | 67600 |
| 2026-01-28 | 54.38 | $44.18 | 91600 |
| 2026-01-27 | 55.44 | $44.27 | 79800 |
| 2026-01-26 | 55.44 | $44.27 | 149647 |
| 2026-01-23 | 53.44 | $44.05 | 67000 |
| 2026-01-22 | 54.71 | $44.17 | 79100 |
| 2026-01-21 | 52.67 | $43.94 | 122800 |
| 2026-01-20 | 46.58 | $43.33 | 123900 |
| 2026-01-16 | 57.38 | $44.27 | 82600 |
| 2026-01-15 | 58.48 | $44.35 | 36700 |
| 2026-01-14 | 56.81 | $44.18 | 69000 |
| 2026-01-13 | 58.93 | $44.34 | 121600 |
| 2026-01-12 | 61.09 | $44.50 | 55700 |
| 2026-01-09 | 60.31 | $44.41 | 73400 |
| 2026-01-08 | 58.74 | $44.23 | 104900 |
| 2026-01-07 | 57.78 | $44.12 | 116800 |
| 2026-01-06 | 60.09 | $44.31 | 106900 |
| 2026-01-05 | 57.63 | $44.02 | 121835 |
| 2026-01-02 | 53.09 | $43.54 | 45027 |
| 2025-12-31 | 51.97 | $43.43 | 110129 |
| 2025-12-30 | 55.28 | $43.72 | 85712 |
| 2025-12-29 | 56.69 | $43.84 | 85737 |
| 2025-12-26 | 59.22 | $44.05 | 38500 |
| 2025-12-24 | 59.22 | $44.05 | 58636 |
| 2025-12-23 | 58.26 | $43.93 | 88115 |
| 2025-12-22 | 57.31 | $43.81 | 108852 |
| 2025-12-19 | 54.94 | $43.52 | 95124 |
| 2025-12-18 | 51.98 | $43.18 | 99001 |
| 2025-12-17 | 49.18 | $42.88 | 130744 |
| 2025-12-16 | 53.75 | $43.34 | 90600 |
| 2025-12-15 | 56.11 | $43.56 | 90731 |
| 2025-12-12 | 56.98 | $43.64 | 107644 |
| 2025-12-11 | 62.23 | $44.10 | 74328 |
| 2025-12-10 | 60.82 | $43.91 | 100400 |
| 2025-12-09 | 57.20 | $43.46 | 100535 |
| 2025-12-08 | 57.65 | $43.50 | 76949 |
| 2025-12-05 | 59.54 | $43.67 | 182441 |
| 2025-12-04 | 59.09 | $43.61 | 90700 |
| 2025-12-03 | 58.21 | $43.49 | 123000 |
| 2025-12-02 | 56.58 | $43.27 | 153400 |
| 2025-12-01 | 55.99 | $43.19 | 72900 |
| 2025-11-28 | 57.67 | $43.37 | 47810 |
| 2025-11-26 | 56.64 | $43.22 | 112100 |
| 2025-11-25 | 54.75 | $42.95 | 127944 |
| 2025-11-24 | 50.84 | $42.43 | 128610 |
| 2025-11-21 | 45.50 | $41.81 | 124300 |
| 2025-11-20 | 39.57 | $41.22 | 105200 |
| 2025-11-19 | 44.31 | $41.83 | 111605 |
| 2025-11-18 | 42.71 | $41.68 | 102128 |
| 2025-11-17 | 44.24 | $41.87 | 120242 |
| 2025-11-14 | 49.17 | $42.43 | 59800 |
| 2025-11-13 | 50.03 | $42.52 | 57602 |
| 2025-11-12 | 57.25 | $43.21 | 65508 |
| 2025-11-11 | 57.08 | $43.19 | 88627 |
| 2025-11-10 | 56.08 | $43.07 | 85200 |
| 2025-11-07 | 50.82 | $42.49 | 115600 |
| 2025-11-06 | 49.84 | $42.39 | 72636 |
| 2025-11-05 | 55.07 | $42.89 | 158800 |
| 2025-11-04 | 52.81 | $42.65 | 64800 |
| 2025-11-03 | 58.39 | $43.13 | 137100 |
| 2025-10-31 | 58.21 | $43.11 | 87100 |
| 2025-10-30 | 57.01 | $42.97 | 106200 |
| 2025-10-29 | 61.83 | $43.37 | 38000 |
| 2025-10-28 | 63.10 | $43.47 | 94518 |
| 2025-10-27 | 62.74 | $43.42 | 251614 |
| 2025-10-24 | 59.48 | $42.99 | 88403 |
| 2025-10-23 | 56.82 | $42.67 | 112700 |
| 2025-10-22 | 54.13 | $42.37 | 131400 |
| 2025-10-21 | 57.65 | $42.68 | 75600 |
| 2025-10-20 | 56.70 | $42.57 | 67000 |
| 2025-10-17 | 51.65 | $42.03 | 61305 |
| 2025-10-16 | 49.68 | $41.84 | 59400 |
| 2025-10-15 | 53.48 | $42.19 | 46830 |
| 2025-10-14 | 52.80 | $42.12 | 58225 |
| 2025-10-13 | 51.83 | $42.02 | 65400 |
| 2025-10-10 | 44.75 | $41.36 | 54900 |
| 2025-10-09 | 60.16 | $42.57 | 100500 |
| 2025-10-08 | 63.05 | $42.74 | 121028 |
| 2025-10-07 | 60.61 | $42.51 | 91600 |
| 2025-10-06 | 64.11 | $42.71 | 185400 |
| 2025-10-03 | 63.81 | $42.68 | 66500 |
| 2025-10-02 | 63.43 | $42.64 | 57800 |
| 2025-10-01 | 62.48 | $42.54 | 72007 |
| 2025-09-30 | 61.83 | $42.47 | 154937 |
| 2025-09-29 | 60.61 | $42.34 | 83714 |
| 2025-09-26 | 59.48 | $42.22 | 103700 |
| 2025-09-25 | 56.52 | $41.92 | 87234 |
| 2025-09-24 | 60.14 | $42.18 | 410100 |
| 2025-09-23 | 62.79 | $42.36 | 95226 |
| 2025-09-22 | 68.17 | $42.70 | 38749 |
| 2025-09-19 | 66.90 | $42.54 | 97600 |
| 2025-09-18 | 66.10 | $42.44 | 143200 |
| 2025-09-17 | 62.94 | $42.07 | 148900 |
| 2025-09-16 | 64.17 | $42.15 | 137100 |
| 2025-09-15 | 64.47 | $42.17 | 69534 |
| 2025-09-12 | 63.50 | $42.05 | 75700 |
| 2025-09-11 | 66.07 | $42.23 | 86813 |
| 2025-09-10 | 61.83 | $41.71 | 92300 |
| 2025-09-09 | 62.12 | $41.73 | 147827 |
| 2025-09-08 | 62.25 | $41.74 | 85100 |
| 2025-09-05 | 60.62 | $41.54 | 53739 |
| 2025-09-04 | 61.89 | $41.64 | 79100 |
| 2025-09-03 | 58.14 | $41.19 | 122243 |
| 2025-09-02 | 56.14 | $40.97 | 87900 |
| 2025-08-29 | 60.93 | $41.35 | 52310 |
| 2025-08-28 | 63.78 | $41.56 | 74717 |
| 2025-08-27 | 63.15 | $41.48 | 133100 |
| 2025-08-26 | 62.15 | $41.35 | 182805 |
| 2025-08-25 | 60.98 | $41.20 | 83322 |
| 2025-08-22 | 63.46 | $41.40 | 134125 |
| 2025-08-21 | 56.47 | $40.57 | 110600 |
| 2025-08-20 | 58.79 | $40.75 | 109100 |
| 2025-08-19 | 59.96 | $40.84 | 119000 |
| 2025-08-18 | 62.86 | $41.06 | 107740 |
| 2025-08-15 | 62.47 | $41.01 | 39615 |
| 2025-08-14 | 64.01 | $41.13 | 94600 |
| 2025-08-13 | 65.41 | $41.24 | 161017 |
| 2025-08-12 | 63.10 | $40.91 | 191642 |
| 2025-08-11 | 58.29 | $40.31 | 135249 |
| 2025-08-08 | 59.90 | $40.44 | 124200 |
| 2025-08-07 | 57.41 | $40.15 | 107225 |
| 2025-08-06 | 57.88 | $40.19 | 55900 |
| 2025-08-05 | 56.00 | $39.97 | 116700 |
| 2025-08-04 | 58.01 | $40.15 | 77000 |
| 2025-08-01 | 50.70 | $39.37 | 110627 |
| 2025-07-31 | 60.76 | $40.15 | 49200 |
| 2025-07-30 | 61.80 | $40.22 | 90000 |
| 2025-07-29 | 65.31 | $40.45 | 96400 |
| 2025-07-28 | 67.04 | $40.56 | 85924 |
| 2025-07-25 | 66.89 | $40.54 | 57737 |
| 2025-07-24 | 66.00 | $40.42 | 80900 |
| 2025-07-23 | 67.73 | $40.54 | 177200 |
| 2025-07-22 | 64.49 | $40.10 | 209200 |
| 2025-07-21 | 62.79 | $39.89 | 127974 |
| 2025-07-18 | 62.79 | $39.89 | 51500 |
| 2025-07-17 | 63.71 | $39.96 | 53200 |
| 2025-07-16 | 61.58 | $39.68 | 61000 |
| 2025-07-15 | 59.99 | $39.48 | 130145 |
| 2025-07-14 | 64.15 | $39.81 | 121228 |
| 2025-07-11 | 63.04 | $39.66 | 228036 |
| 2025-07-10 | 67.12 | $39.97 | 53100 |
| 2025-07-09 | 66.32 | $39.85 | 70700 |
| 2025-07-08 | 64.90 | $39.64 | 53300 |
| 2025-07-07 | 64.90 | $39.64 | 104300 |
| 2025-07-03 | 68.89 | $39.96 | 36200 |
| 2025-07-02 | 67.09 | $39.66 | 104200 |
| 2025-07-01 | 66.41 | $39.55 | 150906 |
| 2025-06-30 | 64.51 | $39.25 | 59603 |
| 2025-06-27 | 63.80 | $39.14 | 95100 |
| 2025-06-26 | 62.09 | $38.88 | 67000 |
| 2025-06-25 | 59.29 | $38.48 | 170900 |
| 2025-06-24 | 60.35 | $38.58 | 79300 |
| 2025-06-23 | 57.61 | $38.20 | 140300 |
| 2025-06-20 | 54.88 | $37.85 | 88300 |
| 2025-06-18 | 55.26 | $37.89 | 133411 |
| 2025-06-17 | 55.45 | $37.91 | 147000 |
| 2025-06-16 | 58.72 | $38.26 | 109637 |
| 2025-06-13 | 55.52 | $37.81 | 176614 |
| 2025-06-12 | 62.03 | $38.45 | 167700 |
| 2025-06-11 | 60.87 | $38.28 | 146600 |
| 2025-06-10 | 62.36 | $38.42 | 116000 |
| 2025-06-09 | 61.40 | $38.27 | 105008 |
| 2025-06-06 | 61.08 | $38.22 | 184700 |
| 2025-06-05 | 59.39 | $37.95 | 66103 |
| 2025-06-04 | 59.66 | $37.98 | 132810 |
| 2025-06-03 | 59.75 | $37.99 | 76943 |
| 2025-06-02 | 57.68 | $37.64 | 63500 |
| 2025-05-30 | 57.21 | $37.56 | 82934 |
| 2025-05-29 | 57.36 | $37.58 | 114200 |
| 2025-05-28 | 56.47 | $37.42 | 315708 |
| 2025-05-27 | 58.95 | $37.76 | 93033 |
| 2025-05-23 | 54.05 | $36.89 | 74941 |
| 2025-05-22 | 56.33 | $37.20 | 71800 |
| 2025-05-21 | 56.10 | $37.16 | 95100 |
| 2025-05-20 | 61.98 | $37.93 | 111531 |
| 2025-05-19 | 63.21 | $38.08 | 61747 |
| 2025-05-16 | 63.07 | $38.05 | 78917 |
| 2025-05-15 | 61.50 | $37.71 | 136600 |
| 2025-05-14 | 60.85 | $37.57 | 84900 |
| 2025-05-13 | 61.27 | $37.63 | 129046 |
| 2025-05-12 | 60.14 | $37.37 | 96138 |
| 2025-05-09 | 53.71 | $36.07 | 101141 |
| 2025-05-08 | 54.09 | $36.13 | 70749 |
| 2025-05-07 | 52.54 | $35.84 | 103135 |
| 2025-05-06 | 51.52 | $35.65 | 298529 |
| 2025-05-05 | 53.18 | $35.94 | 117200 |
| 2025-05-02 | 54.09 | $36.10 | 103228 |
| 2025-05-01 | 51.37 | $35.55 | 56601 |
| 2025-04-30 | 50.61 | $35.40 | 70700 |
| 2025-04-29 | 50.46 | $35.37 | 126400 |
| 2025-04-28 | 49.41 | $35.15 | 73324 |
| 2025-04-25 | 49.32 | $35.13 | 87100 |
| 2025-04-24 | 48.37 | $34.92 | 89139 |
| 2025-04-23 | 45.14 | $34.22 | 104729 |
| 2025-04-22 | 42.50 | $33.68 | 293300 |
| 2025-04-21 | 38.10 | $32.84 | 204900 |
| 2025-04-17 | 40.86 | $33.62 | 200300 |
| 2025-04-16 | 40.70 | $33.59 | 291722 |
| 2025-04-15 | 43.28 | $34.30 | 134718 |
| 2025-04-14 | 43.77 | $34.43 | 118225 |
| 2025-04-11 | 42.02 | $34.06 | 158830 |
| 2025-04-10 | 39.35 | $33.51 | 200800 |
| 2025-04-09 | 43.50 | $34.71 | 264924 |
| 2025-04-08 | 25.00 | $31.75 | 315325 |
| 2025-04-07 | 26.44 | $32.27 | 1.3M |
| 2025-04-04 | 26.96 | $32.45 | 441300 |
| 2025-04-03 | 33.45 | $34.35 | 213900 |
| 2025-04-02 | 43.87 | $36.32 | 118200 |
| 2025-04-01 | 40.85 | $35.98 | 66722 |
| 2025-03-31 | 39.30 | $35.81 | 84144 |
| 2025-03-28 | 38.21 | $35.69 | 98800 |
| 2025-03-27 | 42.36 | $36.38 | 87500 |
| 2025-03-26 | 43.66 | $36.58 | 176404 |
| 2025-03-25 | 46.52 | $37.00 | 119610 |
| 2025-03-24 | 46.44 | $36.99 | 64742 |
| 2025-03-21 | 40.49 | $36.28 | 67100 |
| 2025-03-20 | 40.67 | $36.31 | 78900 |
| 2025-03-19 | 41.08 | $36.38 | 64043 |
| 2025-03-18 | 37.69 | $35.98 | 101344 |
| 2025-03-17 | 40.04 | $36.41 | 218748 |
| 2025-03-14 | 37.09 | $36.07 | 154600 |
| 2025-03-13 | 29.64 | $35.30 | 496800 |
| 2025-03-12 | 32.44 | $35.89 | 178233 |
| 2025-03-11 | 31.08 | $35.76 | 137800 |
| 2025-03-10 | 32.46 | $36.05 | 205900 |
| 2025-03-07 | 38.08 | $37.06 | 86129 |
| 2025-03-06 | 36.43 | $36.90 | 239612 |
| 2025-03-05 | 40.40 | $37.52 | 116700 |
| 2025-03-04 | 35.67 | $37.08 | 126515 |
| 2025-03-03 | 39.24 | $37.61 | 88447 |
| 2025-02-28 | 44.50 | $38.27 | 87329 |
| 2025-02-27 | 38.17 | $37.74 | 61732 |
| 2025-02-26 | 43.11 | $38.30 | 75500 |
| 2025-02-25 | 42.48 | $38.25 | 70400 |
| 2025-02-24 | 43.39 | $38.35 | 119739 |
| 2025-02-21 | 45.05 | $38.53 | 96300 |
| 2025-02-20 | 54.23 | $39.37 | 89300 |
| 2025-02-19 | 56.99 | $39.58 | 79347 |
| 2025-02-18 | 57.39 | $39.61 | 86300 |
| 2025-02-14 | 57.20 | $39.59 | 67133 |
| 2025-02-13 | 56.93 | $39.56 | 73400 |
| 2025-02-12 | 52.33 | $39.08 | 93600 |
| 2025-02-11 | 54.52 | $39.27 | 56345 |
| 2025-02-10 | 54.42 | $39.26 | 60000 |
| 2025-02-07 | 52.92 | $39.10 | 49800 |
| 2025-02-06 | 56.10 | $39.39 | 152000 |
| 2025-02-05 | 55.84 | $39.36 | 102519 |
| 2025-02-04 | 53.94 | $39.14 | 62900 |
| 2025-02-03 | 51.50 | $38.87 | 144600 |
| 2025-01-31 | 54.87 | $39.20 | 92320 |
| 2025-01-30 | 57.70 | $39.46 | 61036 |
| 2025-01-29 | 55.25 | $39.17 | 195100 |
| 2025-01-28 | 56.65 | $39.30 | 48215 |
| 2025-01-27 | 53.57 | $38.94 | 95900 |
| 2025-01-24 | 58.87 | $39.42 | 62000 |
| 2025-01-23 | 59.69 | $39.49 | 60424 |
| 2025-01-22 | 58.19 | $39.30 | 104600 |
| 2025-01-21 | 56.74 | $39.12 | 132100 |
| 2025-01-17 | 53.42 | $38.73 | 60430 |
| 2025-01-16 | 50.46 | $38.41 | 107401 |
| 2025-01-15 | 50.75 | $38.44 | 300000 |
| 2025-01-14 | 43.63 | $37.74 | 171121 |
| 2025-01-13 | 42.27 | $37.62 | 164407 |
| 2025-01-10 | 40.92 | $37.50 | 146612 |
| 2025-01-08 | 46.14 | $38.11 | 70901 |
| 2025-01-07 | 46.03 | $38.10 | 76500 |
| 2025-01-06 | 49.90 | $38.51 | 57800 |
| 2025-01-03 | 47.44 | $38.27 | 113917 |
| 2025-01-02 | 42.29 | $37.81 | 180200 |
| 2024-12-31 | 43.07 | $37.90 | 66213 |
| 2024-12-30 | 44.20 | $38.03 | 203445 |
| 2024-12-27 | 47.37 | $38.38 | 77500 |
| 2024-12-26 | 52.02 | $38.84 | 105200 |
| 2024-12-24 | 51.33 | $38.77 | 111128 |
| 2024-12-23 | 47.20 | $38.37 | 208826 |
| 2024-12-20 | 44.87 | $38.16 | 188400 |
| 2024-12-19 | 40.59 | $37.80 | 132300 |
| 2024-12-18 | 40.59 | $37.80 | 126800 |
| 2024-12-17 | 52.68 | $38.98 | 80800 |
| 2024-12-16 | 57.81 | $39.35 | 66800 |
| 2024-12-13 | 56.95 | $39.27 | 61500 |
| 2024-12-12 | 58.51 | $39.38 | 112800 |
| 2024-12-11 | 62.50 | $39.65 | 122500 |
| 2024-12-10 | 59.80 | $39.37 | 102800 |
| 2024-12-09 | 61.60 | $39.49 | 80139 |
| 2024-12-06 | 66.20 | $39.78 | 61810 |
| 2024-12-05 | 65.18 | $39.66 | 111929 |
| 2024-12-04 | 68.28 | $39.85 | 86900 |
| 2024-12-03 | 66.78 | $39.66 | 105307 |
| 2024-12-02 | 66.22 | $39.59 | 79800 |
| 2024-11-29 | 65.98 | $39.56 | 41944 |
| 2024-11-27 | 64.01 | $39.31 | 156146 |
| 2024-11-26 | 66.05 | $39.45 | 91034 |
| 2024-11-25 | 65.45 | $39.37 | 101900 |
| 2024-11-22 | 63.15 | $39.07 | 63800 |
| 2024-11-21 | 61.10 | $38.82 | 46700 |
| 2024-11-20 | 57.79 | $38.45 | 71022 |
| 2024-11-19 | 57.61 | $38.43 | 84533 |
| 2024-11-18 | 56.43 | $38.30 | 81900 |
| 2024-11-15 | 55.43 | $38.19 | 82512 |
| 2024-11-14 | 61.78 | $38.71 | 50000 |
| 2024-11-13 | 66.20 | $39.03 | 117445 |
| 2024-11-12 | 66.49 | $39.05 | 171606 |
| 2024-11-11 | 69.30 | $39.25 | 126300 |
| 2024-11-08 | 67.81 | $39.02 | 135120 |
| 2024-11-07 | 67.09 | $38.91 | 142818 |
| 2024-11-06 | 65.76 | $38.71 | 174700 |
| 2024-11-05 | 55.14 | $37.48 | 79500 |
| 2024-11-04 | 49.46 | $37.01 | 143539 |
| 2024-11-01 | 49.84 | $37.04 | 55900 |
| 2024-10-31 | 48.19 | $36.91 | 60900 |
| 2024-10-30 | 57.13 | $37.56 | 42500 |
| 2024-10-29 | 57.44 | $37.58 | 49939 |
| 2024-10-28 | 57.74 | $37.60 | 76800 |
| 2024-10-25 | 55.31 | $37.38 | 65400 |
| 2024-10-24 | 56.14 | $37.44 | 60200 |
| 2024-10-23 | 55.72 | $37.40 | 75400 |
| 2024-10-22 | 60.14 | $37.72 | 68800 |
| 2024-10-21 | 62.34 | $37.87 | 109637 |
| 2024-10-18 | 64.28 | $38.00 | 31639 |
| 2024-10-17 | 63.79 | $37.94 | 84500 |
| 2024-10-16 | 63.39 | $37.89 | 70400 |
| 2024-10-15 | 61.61 | $37.67 | 118511 |
| 2024-10-14 | 65.16 | $37.93 | 100900 |
| 2024-10-11 | 62.81 | $37.63 | 111300 |
| 2024-10-10 | 60.18 | $37.32 | 64303 |
| 2024-10-09 | 60.84 | $37.37 | 128135 |
| 2024-10-08 | 58.78 | $37.13 | 42918 |
| 2024-10-07 | 55.93 | $36.82 | 57300 |
| 2024-10-04 | 60.27 | $37.16 | 93019 |
| 2024-10-03 | 56.90 | $36.80 | 89816 |
| 2024-10-02 | 57.29 | $36.83 | 462021 |
| 2024-10-01 | 57.78 | $36.87 | 131027 |
| 2024-09-30 | 61.70 | $37.18 | 75200 |
| 2024-09-27 | 60.72 | $37.06 | 129900 |
| 2024-09-26 | 60.96 | $37.08 | 59100 |
| 2024-09-25 | 59.15 | $36.85 | 163600 |
| 2024-09-24 | 60.90 | $37.00 | 125700 |
| 2024-09-23 | 60.38 | $36.93 | 59100 |
| 2024-09-20 | 59.43 | $36.80 | 41244 |
| 2024-09-19 | 61.37 | $36.98 | 234900 |
| 2024-09-18 | 56.07 | $36.28 | 124304 |
| 2024-09-17 | 56.81 | $36.35 | 179048 |
| 2024-09-16 | 57.64 | $36.43 | 51300 |
| 2024-09-13 | 56.43 | $36.27 | 88728 |
| 2024-09-12 | 54.03 | $35.96 | 60419 |
| 2024-09-11 | 51.57 | $35.66 | 69318 |
| 2024-09-10 | 48.70 | $35.33 | 55125 |
| 2024-09-09 | 47.81 | $35.23 | 67000 |
| 2024-09-06 | 44.72 | $34.89 | 88200 |
| 2024-09-05 | 49.47 | $35.47 | 141700 |
| 2024-09-04 | 51.45 | $35.69 | 73100 |
| 2024-09-03 | 52.16 | $35.77 | 75247 |
| 2024-08-30 | 60.60 | $36.61 | 117241 |
| 2024-08-29 | 57.99 | $36.27 | 101000 |
| 2024-08-28 | 57.67 | $36.23 | 68215 |
| 2024-08-27 | 59.80 | $36.43 | 139400 |
| 2024-08-26 | 59.80 | $36.43 | 60800 |
| 2024-08-23 | 60.60 | $36.51 | 35400 |
| 2024-08-22 | 57.10 | $36.00 | 79100 |
| 2024-08-21 | 60.08 | $36.30 | 65200 |
| 2024-08-20 | 58.15 | $36.02 | 165328 |
| 2024-08-19 | 59.72 | $36.18 | 86916 |
| 2024-08-16 | 57.47 | $35.85 | 75645 |
| 2024-08-15 | 56.56 | $35.72 | 75500 |
| 2024-08-14 | 51.98 | $35.11 | 86100 |
| 2024-08-13 | 51.02 | $34.99 | 38700 |
| 2024-08-12 | 45.94 | $34.40 | 50600 |
| 2024-08-09 | 46.64 | $34.49 | 59900 |
| 2024-08-08 | 45.41 | $34.35 | 49542 |
| 2024-08-07 | 37.50 | $33.54 | 82700 |
| 2024-08-06 | 39.59 | $33.85 | 157608 |
| 2024-08-05 | 36.68 | $33.58 | 128615 |
| 2024-08-02 | 43.82 | $34.54 | 126100 |
| 2024-08-01 | 51.45 | $35.31 | 47015 |
| 2024-07-31 | 59.06 | $35.91 | 51300 |
| 2024-07-30 | 53.99 | $35.44 | 42800 |
| 2024-07-29 | 54.82 | $35.50 | 36600 |
| 2024-07-26 | 55.08 | $35.52 | 59100 |
| 2024-07-25 | 50.02 | $35.08 | 63641 |
| 2024-07-24 | 49.77 | $35.06 | 77507 |
| 2024-07-23 | 61.50 | $35.88 | 171307 |
| 2024-07-22 | 61.39 | $35.87 | 51600 |
| 2024-07-19 | 56.40 | $35.43 | 56201 |
| 2024-07-18 | 61.37 | $35.72 | 66044 |
| 2024-07-17 | 66.96 | $36.01 | 56300 |
| 2024-07-16 | 78.72 | $36.51 | 70700 |
| 2024-07-15 | 74.86 | $36.05 | 105534 |
| 2024-07-12 | 72.50 | $35.82 | 59500 |
| 2024-07-11 | 70.17 | $35.62 | 29108 |
| 2024-07-10 | 71.61 | $35.67 | 111105 |
| 2024-07-09 | 66.99 | $35.31 | 54100 |
| 2024-07-08 | 66.41 | $35.27 | 33312 |
| 2024-07-05 | 66.27 | $35.26 | 87800 |
| 2024-07-03 | 64.14 | $35.11 | 52306 |
| 2024-07-02 | 62.80 | $35.02 | 134215 |
| 2024-07-01 | 59.62 | $34.82 | 60802 |
| 2024-06-28 | 60.61 | $34.86 | 39600 |
| 2024-06-27 | 61.33 | $34.89 | 112108 |
| 2024-06-26 | 60.89 | $34.86 | 70600 |
| 2024-06-25 | 60.74 | $34.85 | 70400 |
| 2024-06-24 | 60.33 | $34.82 | 36913 |
| 2024-06-21 | 61.98 | $34.90 | 87031 |
| 2024-06-20 | 63.00 | $34.95 | 106300 |
| 2024-06-18 | 65.24 | $35.06 | 46734 |
| 2024-06-17 | 64.59 | $35.00 | 36200 |
| 2024-06-14 | 61.24 | $34.71 | 55749 |
| 2024-06-13 | 62.60 | $34.78 | 52100 |
| 2024-06-12 | 63.36 | $34.82 | 57745 |
| 2024-06-11 | 58.70 | $34.43 | 66300 |
| 2024-06-10 | 58.19 | $34.39 | 40138 |
| 2024-06-07 | 57.55 | $34.34 | 96424 |
| 2024-06-06 | 58.56 | $34.40 | 49934 |
| 2024-06-05 | 59.39 | $34.45 | 92500 |
| 2024-06-04 | 53.97 | $34.01 | 112221 |
| 2024-06-03 | 55.41 | $34.10 | 80014 |
| 2024-05-31 | 55.88 | $34.13 | 58000 |
| 2024-05-30 | 52.42 | $33.86 | 156800 |
| 2024-05-29 | 53.76 | $33.95 | 82603 |
| 2024-05-28 | 57.96 | $34.22 | 45100 |
| 2024-05-24 | 59.60 | $34.32 | 107032 |
| 2024-05-23 | 56.56 | $34.06 | 45100 |
| 2024-05-22 | 60.37 | $34.29 | 112700 |
| 2024-05-21 | 62.82 | $34.43 | 94100 |
| 2024-05-20 | 62.40 | $34.39 | 51327 |
| 2024-05-17 | 62.20 | $34.37 | 58924 |
| 2024-05-16 | 61.62 | $34.31 | 48243 |
| 2024-05-15 | 63.32 | $34.42 | 44209 |
| 2024-05-14 | 59.78 | $34.05 | 80800 |
| 2024-05-13 | 57.69 | $33.85 | 90900 |
| 2024-05-10 | 57.98 | $33.87 | 66039 |
| 2024-05-09 | 57.48 | $33.82 | 40633 |
| 2024-05-08 | 55.56 | $33.63 | 56000 |
| 2024-05-07 | 56.07 | $33.67 | 84600 |
| 2024-05-06 | 55.68 | $33.63 | 67323 |
| 2024-05-03 | 51.79 | $33.24 | 56900 |
| 2024-05-02 | 47.16 | $32.83 | 72030 |
| 2024-05-01 | 43.24 | $32.52 | 79918 |
| 2024-04-30 | 44.25 | $32.62 | 114100 |
| 2024-04-29 | 49.99 | $33.14 | 52416 |
| 2024-04-26 | 48.78 | $33.04 | 78935 |
| 2024-04-25 | 44.69 | $32.72 | 24500 |
| 2024-04-24 | 47.15 | $32.94 | 44321 |
| 2024-04-23 | 47.60 | $32.98 | 66621 |
| 2024-04-22 | 41.48 | $32.52 | 93028 |
| 2024-04-19 | 37.56 | $32.26 | 67900 |
| 2024-04-18 | 39.80 | $32.49 | 83430 |
| 2024-04-17 | 40.00 | $32.51 | 71700 |
| 2024-04-16 | 42.28 | $32.74 | 99332 |
| 2024-04-15 | 42.79 | $32.79 | 72919 |
| 2024-04-12 | 47.29 | $33.21 | 46500 |
| 2024-04-11 | 53.69 | $33.71 | 44127 |
| 2024-04-10 | 51.18 | $33.51 | 86100 |
| 2024-04-09 | 56.41 | $33.87 | 51533 |
| 2024-04-08 | 57.02 | $33.91 | 85200 |
| 2024-04-05 | 57.02 | $33.91 | 111500 |
| 2024-04-04 | 53.10 | $33.57 | 185744 |
| 2024-04-03 | 59.29 | $33.98 | 262136 |
| 2024-04-02 | 58.62 | $33.92 | 141729 |
| 2024-04-01 | 63.78 | $34.23 | 120000 |
| 2024-03-28 | 67.04 | $34.41 | 100229 |
| 2024-03-27 | 66.59 | $34.36 | 57500 |
| 2024-03-26 | 63.25 | $34.01 | 101700 |
| 2024-03-25 | 64.65 | $34.09 | 56645 |
| 2024-03-22 | 66.04 | $34.17 | 175134 |
| 2024-03-21 | 67.95 | $34.28 | 95700 |
| 2024-03-20 | 66.18 | $34.07 | 62414 |
| 2024-03-19 | 63.04 | $33.73 | 61600 |
| 2024-03-18 | 61.33 | $33.56 | 81200 |
| 2024-03-15 | 60.09 | $33.44 | 168442 |
| 2024-03-14 | 61.65 | $33.54 | 641210 |
| 2024-03-13 | 65.53 | $33.78 | 184347 |
| 2024-03-12 | 65.53 | $33.78 | 124400 |
| 2024-03-11 | 62.42 | $33.43 | 88600 |
| 2024-03-08 | 64.15 | $33.54 | 107500 |
| 2024-03-07 | 67.04 | $33.72 | 91400 |
| 2024-03-06 | 64.23 | $33.39 | 93811 |
| 2024-03-05 | 62.58 | $33.21 | 133400 |
| 2024-03-04 | 67.34 | $33.50 | 111322 |
| 2024-03-01 | 67.67 | $33.52 | 46818 |
| 2024-02-29 | 65.72 | $33.28 | 87527 |
| 2024-02-28 | 64.00 | $33.08 | 144800 |
| 2024-02-27 | 65.56 | $33.18 | 96700 |
| 2024-02-26 | 64.74 | $33.08 | 86118 |
| 2024-02-23 | 65.78 | $33.15 | 138141 |
| 2024-02-22 | 65.25 | $33.08 | 85700 |
| 2024-02-21 | 59.55 | $32.41 | 65100 |
| 2024-02-20 | 59.82 | $32.43 | 121200 |
| 2024-02-16 | 63.20 | $32.67 | 79343 |
| 2024-02-15 | 66.46 | $32.89 | 138807 |
| 2024-02-14 | 64.05 | $32.59 | 89700 |
| 2024-02-13 | 60.07 | $32.15 | 63234 |
| 2024-02-12 | 70.34 | $32.76 | 72100 |
| 2024-02-09 | 69.45 | $32.65 | 85400 |
| 2024-02-08 | 67.22 | $32.39 | 80524 |
| 2024-02-07 | 66.69 | $32.33 | 122900 |
| 2024-02-06 | 64.22 | $32.06 | 231300 |
| 2024-02-05 | 63.64 | $32.00 | 126600 |
| 2024-02-02 | 66.50 | $32.17 | 59224 |
| 2024-02-01 | 62.87 | $31.78 | 36531 |
| 2024-01-31 | 59.21 | $31.44 | 39823 |
| 2024-01-30 | 69.79 | $31.99 | 110127 |
| 2024-01-29 | 70.88 | $32.04 | 107900 |
| 2024-01-26 | 68.13 | $31.75 | 138424 |
| 2024-01-25 | 68.03 | $31.74 | 73821 |
| 2024-01-24 | 65.81 | $31.52 | 78100 |
| 2024-01-23 | 66.61 | $31.56 | 38838 |
| 2024-01-22 | 67.19 | $31.59 | 81911 |
| 2024-01-19 | 64.86 | $31.35 | 36500 |
| 2024-01-18 | 60.78 | $30.98 | 118849 |
| 2024-01-17 | 56.93 | $30.68 | 38800 |
| 2024-01-16 | 60.50 | $30.87 | 89617 |
| 2024-01-12 | 62.87 | $30.99 | 63139 |
| 2024-01-11 | 62.87 | $30.99 | 80444 |
| 2024-01-10 | 62.76 | $30.98 | 92632 |
| 2024-01-09 | 61.46 | $30.86 | 142311 |
| 2024-01-08 | 62.85 | $30.94 | 88800 |
| 2024-01-05 | 57.76 | $30.49 | 83200 |
| 2024-01-04 | 57.01 | $30.43 | 113416 |
| 2024-01-03 | 57.66 | $30.47 | 62127 |
| 2024-01-02 | 65.19 | $30.90 | 89900 |
| 2023-12-29 | 69.83 | $31.13 | 76100 |
| 2023-12-28 | 72.38 | $31.25 | 122602 |
| 2023-12-27 | 72.59 | $31.26 | 47213 |
| 2023-12-26 | 72.13 | $31.20 | 44100 |
| 2023-12-22 | 70.72 | $31.02 | 134900 |
| 2023-12-21 | 70.17 | $30.95 | 134541 |
| 2023-12-20 | 67.59 | $30.64 | 72400 |
| 2023-12-19 | 76.07 | $31.06 | 167600 |
| 2023-12-18 | 75.22 | $30.94 | 207300 |
| 2023-12-15 | 74.14 | $30.79 | 108927 |
| 2023-12-14 | 75.39 | $30.85 | 125500 |
| 2023-12-13 | 73.55 | $30.59 | 82500 |
| 2023-12-12 | 69.37 | $30.09 | 83800 |
| 2023-12-11 | 68.33 | $29.98 | 102537 |
| 2023-12-08 | 66.86 | $29.83 | 33313 |
| 2023-12-07 | 65.44 | $29.69 | 41300 |
| 2023-12-06 | 62.62 | $29.43 | 49900 |
| 2023-12-05 | 64.54 | $29.53 | 78242 |
| 2023-12-04 | 66.29 | $29.62 | 98500 |
| 2023-12-01 | 67.05 | $29.66 | 115501 |
| 2023-11-30 | 64.10 | $29.36 | 85916 |
| 2023-11-29 | 62.73 | $29.23 | 122303 |
| 2023-11-28 | 62.30 | $29.19 | 97300 |
| 2023-11-27 | 62.47 | $29.20 | 82100 |
| 2023-11-24 | 63.45 | $29.26 | 25743 |
| 2023-11-22 | 62.99 | $29.21 | 87100 |
| 2023-11-21 | 62.00 | $29.10 | 137348 |
| 2023-11-20 | 63.32 | $29.19 | 142332 |
| 2023-11-17 | 61.59 | $28.99 | 46100 |
| 2023-11-16 | 60.26 | $28.84 | 158844 |
| 2023-11-15 | 62.17 | $28.98 | 45829 |
| 2023-11-14 | 61.51 | $28.90 | 64800 |
| 2023-11-13 | 54.82 | $28.19 | 85500 |
| 2023-11-10 | 54.95 | $28.20 | 137148 |
| 2023-11-09 | 50.33 | $27.78 | 97026 |
| 2023-11-08 | 53.30 | $28.02 | 72442 |
| 2023-11-07 | 54.05 | $28.08 | 84201 |
| 2023-11-06 | 53.21 | $28.00 | 112402 |
| 2023-11-03 | 53.11 | $27.99 | 53500 |
| 2023-11-02 | 49.45 | $27.64 | 103300 |
| 2023-11-01 | 43.05 | $27.11 | 70228 |
| 2023-10-31 | 39.77 | $26.87 | 99745 |
| 2023-10-30 | 37.49 | $26.71 | 73400 |
| 2023-10-27 | 32.49 | $26.38 | 62800 |
| 2023-10-26 | 33.98 | $26.57 | 134427 |
| 2023-10-25 | 35.95 | $26.81 | 136300 |
| 2023-10-24 | 39.80 | $27.23 | 103118 |
| 2023-10-23 | 37.37 | $27.07 | 155700 |
| 2023-10-20 | 37.46 | $27.08 | 122940 |
| 2023-10-19 | 41.12 | $27.47 | 150000 |
| 2023-10-18 | 44.62 | $27.80 | 150000 |
| 2023-10-17 | 50.42 | $28.27 | 80913 |
| 2023-10-16 | 48.94 | $28.16 | 173330 |
| 2023-10-13 | 43.57 | $27.79 | 110600 |
| 2023-10-12 | 46.06 | $27.99 | 86500 |
| 2023-10-11 | 49.41 | $28.24 | 196647 |
| 2023-10-10 | 48.27 | $28.16 | 98616 |
| 2023-10-09 | 45.18 | $27.95 | 166800 |
| 2023-10-06 | 43.18 | $27.82 | 100700 |
| 2023-10-05 | 37.89 | $27.50 | 97200 |
| 2023-10-04 | 38.42 | $27.55 | 155436 |
| 2023-10-03 | 33.84 | $27.29 | 107100 |
| 2023-10-02 | 38.32 | $27.72 | 76100 |
| 2023-09-29 | 38.66 | $27.75 | 96910 |
| 2023-09-28 | 39.89 | $27.86 | 40500 |
| 2023-09-27 | 36.21 | $27.65 | 130800 |
| 2023-09-26 | 35.13 | $27.59 | 97200 |
| 2023-09-25 | 39.46 | $28.00 | 97000 |
| 2023-09-22 | 37.12 | $27.87 | 46700 |
| 2023-09-21 | 37.65 | $27.92 | 150223 |
| 2023-09-20 | 42.76 | $28.36 | 78113 |
| 2023-09-19 | 45.85 | $28.59 | 50000 |
| 2023-09-18 | 47.69 | $28.72 | 48229 |
| 2023-09-15 | 47.54 | $28.71 | 62500 |
| 2023-09-14 | 52.89 | $29.07 | 76112 |
| 2023-09-13 | 48.28 | $28.77 | 160235 |
| 2023-09-12 | 49.35 | $28.84 | 58800 |
| 2023-09-11 | 51.52 | $28.98 | 51941 |
| 2023-09-08 | 48.93 | $28.81 | 35522 |
| 2023-09-07 | 48.62 | $28.79 | 77000 |
| 2023-09-06 | 50.80 | $28.94 | 161940 |
| 2023-09-05 | 53.05 | $29.09 | 49131 |
| 2023-09-01 | 57.05 | $29.34 | 161000 |
| 2023-08-31 | 55.52 | $29.22 | 64319 |
| 2023-08-30 | 56.15 | $29.26 | 75125 |
| 2023-08-29 | 54.55 | $29.13 | 115515 |
| 2023-08-28 | 48.81 | $28.71 | 101024 |
| 2023-08-25 | 45.38 | $28.49 | 85600 |
| 2023-08-24 | 43.24 | $28.36 | 140000 |
| 2023-08-23 | 48.05 | $28.71 | 144531 |
| 2023-08-22 | 42.69 | $28.40 | 55300 |
| 2023-08-21 | 43.94 | $28.49 | 83000 |
| 2023-08-18 | 41.97 | $28.38 | 98815 |
| 2023-08-17 | 41.61 | $28.36 | 141700 |
| 2023-08-16 | 45.30 | $28.64 | 49500 |
| 2023-08-15 | 48.51 | $28.86 | 44600 |
| 2023-08-14 | 53.95 | $29.19 | 42900 |
| 2023-08-11 | 51.93 | $29.06 | 47000 |
| 2023-08-10 | 52.44 | $29.09 | 40119 |
| 2023-08-09 | 52.44 | $29.09 | 42711 |
| 2023-08-08 | 56.03 | $29.31 | 88347 |
| 2023-08-07 | 59.01 | $29.48 | 79544 |
| 2023-08-04 | 55.58 | $29.22 | 72413 |
| 2023-08-03 | 57.88 | $29.35 | 37537 |
| 2023-08-02 | 59.50 | $29.44 | 65700 |
| 2023-08-01 | 66.78 | $29.81 | 31640 |
| 2023-07-31 | 68.28 | $29.88 | 64215 |
| 2023-07-28 | 67.49 | $29.80 | 61500 |
| 2023-07-27 | 64.30 | $29.50 | 69915 |
| 2023-07-26 | 68.78 | $29.71 | 85504 |
| 2023-07-25 | 68.08 | $29.64 | 109800 |
| 2023-07-24 | 67.48 | $29.58 | 66000 |
| 2023-07-21 | 66.39 | $29.47 | 39109 |
| 2023-07-20 | 67.77 | $29.54 | 48000 |
| 2023-07-19 | 72.69 | $29.78 | 104949 |
| 2023-07-18 | 71.80 | $29.67 | 110632 |
| 2023-07-17 | 69.47 | $29.40 | 94145 |
| 2023-07-14 | 67.99 | $29.24 | 81500 |
| 2023-07-13 | 69.19 | $29.30 | 74500 |
| 2023-07-12 | 66.87 | $29.05 | 94904 |
| 2023-07-11 | 64.97 | $28.86 | 63200 |
| 2023-07-10 | 62.39 | $28.62 | 48549 |
| 2023-07-07 | 60.05 | $28.42 | 99500 |
| 2023-07-06 | 59.81 | $28.40 | 94700 |
| 2023-07-05 | 64.74 | $28.67 | 95245 |
| 2023-07-03 | 66.87 | $28.78 | 14213 |
| 2023-06-30 | 66.20 | $28.71 | 43246 |
| 2023-06-29 | 63.26 | $28.42 | 48741 |
| 2023-06-28 | 61.39 | $28.25 | 76700 |
| 2023-06-27 | 61.57 | $28.26 | 75118 |
| 2023-06-26 | 57.42 | $27.90 | 55400 |
| 2023-06-23 | 57.91 | $27.93 | 108145 |
| 2023-06-22 | 61.80 | $28.16 | 65800 |
| 2023-06-21 | 61.48 | $28.13 | 119719 |
| 2023-06-20 | 65.10 | $28.34 | 73309 |
| 2023-06-16 | 66.89 | $28.44 | 36131 |
| 2023-06-15 | 69.04 | $28.56 | 48700 |
| 2023-06-14 | 65.91 | $28.20 | 76400 |
| 2023-06-13 | 67.53 | $28.29 | 91816 |
| 2023-06-12 | 65.37 | $28.05 | 62316 |
| 2023-06-09 | 62.93 | $27.80 | 28015 |
| 2023-06-08 | 63.10 | $27.81 | 121422 |
| 2023-06-07 | 61.93 | $27.69 | 75042 |
| 2023-06-06 | 62.09 | $27.70 | 164900 |
| 2023-06-05 | 59.79 | $27.46 | 77127 |
| 2023-06-02 | 62.02 | $27.61 | 51503 |
| 2023-06-01 | 56.10 | $27.04 | 125249 |
| 2023-05-31 | 53.05 | $26.79 | 108400 |
| 2023-05-30 | 56.48 | $27.02 | 74900 |
| 2023-05-26 | 56.37 | $27.01 | 57700 |
| 2023-05-25 | 51.97 | $26.65 | 47405 |
| 2023-05-24 | 49.69 | $26.48 | 152725 |
| 2023-05-23 | 52.62 | $26.69 | 75917 |
| 2023-05-22 | 56.69 | $26.96 | 69813 |
| 2023-05-19 | 55.85 | $26.89 | 105600 |
| 2023-05-18 | 57.52 | $27.00 | 224840 |
| 2023-05-17 | 54.21 | $26.72 | 54000 |
| 2023-05-16 | 49.25 | $26.35 | 176629 |
| 2023-05-15 | 52.46 | $26.57 | 82600 |
| 2023-05-12 | 50.51 | $26.43 | 36735 |
| 2023-05-11 | 50.93 | $26.46 | 70600 |
| 2023-05-10 | 51.48 | $26.50 | 102431 |
| 2023-05-09 | 50.34 | $26.41 | 39201 |
| 2023-05-08 | 51.89 | $26.53 | 84700 |
| 2023-05-05 | 51.41 | $26.49 | 81917 |
| 2023-05-04 | 45.12 | $26.00 | 121838 |
| 2023-05-03 | 48.40 | $26.27 | 84700 |
| 2023-05-02 | 50.74 | $26.45 | 93200 |
| 2023-05-01 | 55.87 | $26.81 | 66600 |
| 2023-04-28 | 55.39 | $26.77 | 53401 |
| 2023-04-27 | 53.11 | $26.58 | 105214 |
| 2023-04-26 | 45.44 | $26.03 | 83100 |
| 2023-04-25 | 47.31 | $26.17 | 312400 |
| 2023-04-24 | 54.64 | $26.65 | 253040 |
| 2023-04-21 | 54.36 | $26.63 | 72710 |
| 2023-04-20 | 54.36 | $26.63 | 82208 |
| 2023-04-19 | 56.40 | $26.76 | 65800 |
| 2023-04-18 | 56.72 | $26.78 | 103000 |
| 2023-04-17 | 56.49 | $26.76 | 112123 |
| 2023-04-14 | 55.48 | $26.67 | 367100 |
| 2023-04-13 | 56.45 | $26.74 | 57844 |
| 2023-04-12 | 52.90 | $26.42 | 112338 |
| 2023-04-11 | 54.08 | $26.51 | 77600 |
| 2023-04-10 | 53.20 | $26.43 | 44500 |
| 2023-04-06 | 52.00 | $26.32 | 89700 |
| 2023-04-05 | 51.89 | $26.31 | 91800 |
| 2023-04-04 | 52.89 | $26.40 | 63642 |
| 2023-04-03 | 56.10 | $26.68 | 46200 |
| 2023-03-31 | 55.55 | $26.62 | 111015 |
| 2023-03-30 | 51.31 | $26.18 | 74000 |
| 2023-03-29 | 50.29 | $26.08 | 100100 |
| 2023-03-28 | 46.78 | $25.75 | 144000 |
| 2023-03-27 | 47.07 | $25.78 | 83900 |
| 2023-03-24 | 46.02 | $25.68 | 157600 |
| 2023-03-23 | 44.99 | $25.58 | 211807 |
| 2023-03-22 | 44.68 | $25.55 | 78800 |
| 2023-03-21 | 48.76 | $26.03 | 99600 |
| 2023-03-20 | 44.77 | $25.63 | 104100 |
| 2023-03-17 | 41.99 | $25.37 | 63700 |
| 2023-03-16 | 45.33 | $25.77 | 117300 |
| 2023-03-15 | 40.61 | $25.35 | 365100 |
| 2023-03-14 | 42.43 | $25.57 | 46500 |
| 2023-03-13 | 36.81 | $25.11 | 57147 |
| 2023-03-10 | 38.60 | $25.34 | 89832 |
| 2023-03-09 | 42.82 | $25.83 | 73800 |
| 2023-03-08 | 49.06 | $26.43 | 263300 |
| 2023-03-07 | 48.70 | $26.40 | 229708 |
| 2023-03-06 | 53.29 | $26.79 | 231200 |
| 2023-03-03 | 54.41 | $26.88 | 146030 |
| 2023-03-02 | 50.08 | $26.49 | 5.2M |
| 2023-03-01 | 48.16 | $26.33 | 74200 |
| 2023-02-28 | 48.94 | $26.40 | 18900 |
| 2023-02-27 | 49.49 | $26.45 | 13021 |
| 2023-02-24 | 48.51 | $26.36 | 44100 |
| 2023-02-23 | 51.35 | $26.63 | 56200 |
| 2023-02-22 | 50.01 | $26.50 | 91400 |
| 2023-02-21 | 49.91 | $26.49 | 65700 |
| 2023-02-17 | 56.76 | $27.12 | 24100 |
| 2023-02-16 | 57.24 | $27.16 | 43816 |
| 2023-02-15 | 61.24 | $27.49 | 22800 |
| 2023-02-14 | 59.78 | $27.31 | 115931 |
| 2023-02-13 | 59.90 | $27.32 | 41500 |
| 2023-02-10 | 57.23 | $26.99 | 19741 |
| 2023-02-09 | 56.99 | $26.96 | 18505 |
| 2023-02-08 | 60.07 | $27.24 | 53530 |
| 2023-02-07 | 64.19 | $27.59 | 111700 |
| 2023-02-06 | 62.29 | $27.32 | 148102 |
| 2023-02-03 | 64.83 | $27.53 | 15800 |
| 2023-02-02 | 67.56 | $27.75 | 20600 |
| 2023-02-01 | 64.67 | $27.30 | 19500 |
| 2023-01-31 | 61.86 | $26.91 | 48517 |
| 2023-01-30 | 57.95 | $26.43 | 16600 |
| 2023-01-27 | 61.97 | $26.75 | 112800 |
| 2023-01-26 | 61.17 | $26.65 | 36200 |
| 2023-01-25 | 58.87 | $26.37 | 122100 |
| 2023-01-24 | 58.99 | $26.38 | 39027 |
| 2023-01-23 | 59.10 | $26.39 | 50918 |
| 2023-01-20 | 56.06 | $26.01 | 12119 |
| 2023-01-19 | 51.76 | $25.53 | 28400 |
| 2023-01-18 | 53.96 | $25.74 | 68000 |
| 2023-01-17 | 58.57 | $26.15 | 37828 |
| 2023-01-13 | 59.75 | $26.25 | 25700 |
| 2023-01-12 | 58.23 | $26.06 | 35620 |
| 2023-01-11 | 57.17 | $25.93 | 35100 |
| 2023-01-10 | 54.76 | $25.64 | 49809 |
| 2023-01-09 | 52.84 | $25.42 | 36500 |
| 2023-01-06 | 52.67 | $25.40 | 30444 |
| 2023-01-05 | 47.03 | $24.79 | 41417 |
| 2023-01-04 | 50.09 | $25.12 | 70414 |
| 2023-01-03 | 47.43 | $24.85 | 53900 |
| 2022-12-30 | 48.15 | $24.93 | 112200 |
| 2022-12-29 | 48.77 | $25.00 | 254614 |
| 2022-12-28 | 43.98 | $24.51 | 177040 |
| 2022-12-27 | 46.78 | $24.84 | 148105 |
| 2022-12-23 | 47.39 | $24.91 | 133900 |
| 2022-12-22 | 46.16 | $24.78 | 48942 |
| 2022-12-21 | 49.01 | $25.12 | 186800 |
| 2022-12-20 | 45.63 | $24.76 | 107000 |
| 2022-12-19 | 45.15 | $24.71 | 180400 |
| 2022-12-16 | 47.29 | $24.98 | 94600 |
| 2022-12-15 | 49.52 | $25.25 | 65419 |
| 2022-12-14 | 56.14 | $25.96 | 78829 |
| 2022-12-13 | 57.16 | $26.06 | 45700 |
| 2022-12-12 | 55.63 | $25.86 | 43240 |
| 2022-12-09 | 53.32 | $25.57 | 74100 |
| 2022-12-08 | 54.82 | $25.73 | 124401 |
| 2022-12-07 | 53.42 | $25.55 | 66511 |
| 2022-12-06 | 53.77 | $25.59 | 28200 |
| 2022-12-05 | 57.53 | $26.01 | 104700 |
| 2022-12-02 | 62.36 | $26.50 | 45227 |
| 2022-12-01 | 62.47 | $26.51 | 50400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.87
2026-07-24
Close Price
$46.65
Vol: 63528
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -51.87 | $46.65 | 63528 |
| 2026-07-23 | -60.75 | $46.46 | 69427 |
| 2026-07-22 | -33.64 | $47.04 | 87200 |
| 2026-07-21 | -30.37 | $47.11 | 62700 |
| 2026-07-20 | -42.06 | $46.86 | 105846 |
| 2026-07-17 | -31.78 | $47.08 | 64249 |
| 2026-07-16 | -9.81 | $47.55 | 94700 |
| 2026-07-15 | -1.02 | $47.57 | 49200 |
| 2026-07-14 | -11.23 | $47.28 | 75200 |
| 2026-07-13 | -18.18 | $47.15 | 58300 |
| 2026-07-10 | -2.67 | $47.43 | 54520 |
| 2026-07-09 | -5.31 | $47.18 | 85511 |
| 2026-07-08 | -23.53 | $46.77 | 91402 |
| 2026-07-07 | -10.41 | $47.06 | 120842 |
| 2026-07-06 | -2.26 | $47.24 | 187835 |
| 2026-07-02 | -11.90 | $46.93 | 182434 |
| 2026-07-01 | -13.17 | $46.86 | 86438 |
| 2026-06-30 | -19.69 | $46.63 | 58500 |
| 2026-06-29 | -33.68 | $46.36 | 111300 |
| 2026-06-26 | -34.72 | $46.34 | 109400 |
| 2026-06-25 | -61.66 | $45.82 | 164418 |
| 2026-06-24 | -58.03 | $45.89 | 129715 |
| 2026-06-23 | -64.25 | $45.77 | 144800 |
| 2026-06-22 | -37.82 | $46.28 | 89334 |
| 2026-06-18 | -28.50 | $46.46 | 45013 |
| 2026-06-17 | -48.19 | $46.08 | 89530 |
| 2026-06-16 | -17.10 | $46.68 | 75500 |
| 2026-06-15 | -12.95 | $46.76 | 47100 |
| 2026-06-12 | -37.30 | $46.24 | 62840 |
| 2026-06-11 | -50.27 | $46.00 | 210844 |
| 2026-06-10 | -91.89 | $45.23 | 68928 |
| 2026-06-09 | -50.81 | $45.99 | 101204 |
| 2026-06-08 | -55.49 | $45.92 | 90200 |
| 2026-06-05 | -58.24 | $45.87 | 43700 |
| 2026-06-04 | -3.85 | $46.86 | 72500 |
| 2026-06-03 | -23.63 | $46.50 | 47018 |
| 2026-06-02 | -5.56 | $46.82 | 44638 |
| 2026-06-01 | -6.19 | $46.67 | 69929 |
| 2026-05-29 | -4.48 | $46.68 | 74300 |
| 2026-05-28 | -0.93 | $46.63 | 87400 |
| 2026-05-27 | -7.11 | $46.34 | 148900 |
| 2026-05-26 | -4.37 | $46.35 | 104530 |
| 2026-05-22 | -8.56 | $46.09 | 98501 |
| 2026-05-21 | -20.22 | $45.84 | 96033 |
| 2026-05-20 | -25.79 | $45.72 | 47710 |
| 2026-05-19 | -54.21 | $45.18 | 112200 |
| 2026-05-18 | -37.37 | $45.50 | 43624 |
| 2026-05-15 | -37.89 | $45.49 | 54345 |
| 2026-05-14 | -7.37 | $46.07 | 145200 |
| 2026-05-13 | -8.29 | $45.72 | 105500 |
| 2026-05-12 | -14.65 | $45.58 | 111600 |
| 2026-05-11 | -10.08 | $45.63 | 76400 |
| 2026-05-08 | -3.58 | $45.76 | 71300 |
| 2026-05-07 | -10.75 | $45.54 | 69600 |
| 2026-05-06 | -0.95 | $45.77 | 94700 |
| 2026-05-05 | -9.63 | $45.07 | 113642 |
| 2026-05-04 | -14.73 | $44.72 | 103800 |
| 2026-05-01 | -8.21 | $44.99 | 84000 |
| 2026-04-30 | -4.76 | $44.94 | 89824 |
| 2026-04-29 | -14.06 | $44.53 | 77500 |
| 2026-04-28 | -9.67 | $44.68 | 78100 |
| 2026-04-27 | -3.14 | $44.98 | 104700 |
| 2026-04-24 | -5.17 | $44.87 | 256100 |
| 2026-04-23 | -9.41 | $44.64 | 74307 |
| 2026-04-22 | -4.98 | $44.88 | 44442 |
| 2026-04-21 | -9.96 | $44.61 | 96400 |
| 2026-04-20 | -3.16 | $44.94 | 112000 |
| 2026-04-17 | -3.35 | $44.93 | 62431 |
| 2026-04-16 | -2.19 | $44.19 | 164237 |
| 2026-04-15 | -0.45 | $44.18 | 88843 |
| 2026-04-14 | -0.95 | $43.88 | 93500 |
| 2026-04-13 | -0.27 | $43.39 | 157400 |
| 2026-04-10 | -6.40 | $42.95 | 102500 |
| 2026-04-09 | -1.76 | $43.08 | 109800 |
| 2026-04-08 | -1.58 | $42.84 | 81402 |
| 2026-04-07 | -46.53 | $41.58 | 114325 |
| 2026-04-06 | -44.80 | $41.64 | 210600 |
| 2026-04-02 | -51.73 | $41.40 | 104800 |
| 2026-04-01 | -55.87 | $41.42 | 122818 |
| 2026-03-31 | -65.39 | $41.09 | 120033 |
| 2026-03-30 | -95.67 | $39.90 | 169800 |
| 2026-03-27 | -97.92 | $40.09 | 112639 |
| 2026-03-26 | -93.19 | $40.84 | 152500 |
| 2026-03-25 | -74.27 | $41.50 | 80100 |
| 2026-03-24 | -83.38 | $41.19 | 90600 |
| 2026-03-23 | -76.38 | $41.43 | 124800 |
| 2026-03-20 | -95.04 | $40.79 | 61610 |
| 2026-03-19 | -91.47 | $41.37 | 118526 |
| 2026-03-18 | -99.61 | $41.48 | 72704 |
| 2026-03-17 | -78.13 | $42.05 | 182300 |
| 2026-03-16 | -83.59 | $41.91 | 188306 |
| 2026-03-13 | -98.44 | $41.53 | 77400 |
| 2026-03-12 | -98.78 | $41.80 | 104300 |
| 2026-03-11 | -70.04 | $42.60 | 84535 |
| 2026-03-10 | -66.43 | $42.70 | 102800 |
| 2026-03-09 | -61.01 | $42.85 | 125901 |
| 2026-03-06 | -88.69 | $42.58 | 80314 |
| 2026-03-05 | -67.00 | $43.20 | 87543 |
| 2026-03-04 | -48.50 | $43.57 | 60240 |
| 2026-03-03 | -65.50 | $43.23 | 106300 |
| 2026-03-02 | -59.46 | $43.66 | 97301 |
| 2026-02-27 | -58.78 | $43.67 | 104328 |
| 2026-02-26 | -41.22 | $43.93 | 48900 |
| 2026-02-25 | -35.14 | $44.02 | 75900 |
| 2026-02-24 | -53.38 | $43.75 | 74800 |
| 2026-02-23 | -80.41 | $43.35 | 96303 |
| 2026-02-20 | -39.19 | $43.96 | 116616 |
| 2026-02-19 | -60.14 | $43.65 | 77227 |
| 2026-02-18 | -50.68 | $43.79 | 72345 |
| 2026-02-17 | -69.59 | $43.51 | 105000 |
| 2026-02-13 | -77.86 | $43.45 | 56800 |
| 2026-02-12 | -97.64 | $43.30 | 133714 |
| 2026-02-11 | -29.13 | $44.17 | 71516 |
| 2026-02-10 | -21.54 | $44.29 | 100300 |
| 2026-02-09 | -10.77 | $44.43 | 73502 |
| 2026-02-06 | -20.00 | $44.31 | 92803 |
| 2026-02-05 | -92.31 | $43.37 | 129800 |
| 2026-02-04 | -57.36 | $43.83 | 108100 |
| 2026-02-03 | -51.94 | $43.90 | 126600 |
| 2026-02-02 | -17.05 | $44.35 | 77400 |
| 2026-01-30 | -40.31 | $44.05 | 54114 |
| 2026-01-29 | -21.71 | $44.29 | 67600 |
| 2026-01-28 | -30.23 | $44.18 | 91600 |
| 2026-01-27 | -23.26 | $44.27 | 79800 |
| 2026-01-26 | -23.26 | $44.27 | 149647 |
| 2026-01-23 | -40.31 | $44.05 | 67000 |
| 2026-01-22 | -31.01 | $44.17 | 79100 |
| 2026-01-21 | -48.84 | $43.94 | 122800 |
| 2026-01-20 | -95.38 | $43.33 | 123900 |
| 2026-01-16 | -20.27 | $44.27 | 82600 |
| 2026-01-15 | -12.87 | $44.35 | 36700 |
| 2026-01-14 | -22.81 | $44.18 | 69000 |
| 2026-01-13 | -13.45 | $44.34 | 121600 |
| 2026-01-12 | -0.61 | $44.50 | 55700 |
| 2026-01-09 | -6.06 | $44.41 | 73400 |
| 2026-01-08 | -9.87 | $44.23 | 104900 |
| 2026-01-07 | -17.11 | $44.12 | 116800 |
| 2026-01-06 | -2.03 | $44.31 | 106900 |
| 2026-01-05 | -10.08 | $44.02 | 121835 |
| 2026-01-02 | -47.29 | $43.54 | 45027 |
| 2025-12-31 | -55.81 | $43.43 | 110129 |
| 2025-12-30 | -33.33 | $43.72 | 85712 |
| 2025-12-29 | -24.03 | $43.84 | 85737 |
| 2025-12-26 | -7.75 | $44.05 | 38500 |
| 2025-12-24 | -7.75 | $44.05 | 58636 |
| 2025-12-23 | -12.64 | $43.93 | 88115 |
| 2025-12-22 | -15.67 | $43.81 | 108852 |
| 2025-12-19 | -22.18 | $43.52 | 95124 |
| 2025-12-18 | -32.99 | $43.18 | 99001 |
| 2025-12-17 | -43.20 | $42.88 | 130744 |
| 2025-12-16 | -27.55 | $43.34 | 90600 |
| 2025-12-15 | -20.07 | $43.56 | 90731 |
| 2025-12-12 | -17.35 | $43.64 | 107644 |
| 2025-12-11 | -1.03 | $44.10 | 74328 |
| 2025-12-10 | -2.53 | $43.91 | 100400 |
| 2025-12-09 | -13.13 | $43.46 | 100535 |
| 2025-12-08 | -11.58 | $43.50 | 76949 |
| 2025-12-05 | -5.02 | $43.67 | 182441 |
| 2025-12-04 | -2.04 | $43.61 | 90700 |
| 2025-12-03 | -2.15 | $43.49 | 123000 |
| 2025-12-02 | -5.94 | $43.27 | 153400 |
| 2025-12-01 | -9.59 | $43.19 | 72900 |
| 2025-11-28 | -0.92 | $43.37 | 47810 |
| 2025-11-26 | -7.80 | $43.22 | 112100 |
| 2025-11-25 | -27.50 | $42.95 | 127944 |
| 2025-11-24 | -49.17 | $42.43 | 128610 |
| 2025-11-21 | -75.00 | $41.81 | 124300 |
| 2025-11-20 | -99.58 | $41.22 | 105200 |
| 2025-11-19 | -81.65 | $41.83 | 111605 |
| 2025-11-18 | -88.53 | $41.68 | 102128 |
| 2025-11-17 | -90.16 | $41.87 | 120242 |
| 2025-11-14 | -69.01 | $42.43 | 59800 |
| 2025-11-13 | -56.77 | $42.52 | 57602 |
| 2025-11-12 | -20.83 | $43.21 | 65508 |
| 2025-11-11 | -21.88 | $43.19 | 88627 |
| 2025-11-10 | -25.96 | $43.07 | 85200 |
| 2025-11-07 | -53.85 | $42.49 | 115600 |
| 2025-11-06 | -54.22 | $42.39 | 72636 |
| 2025-11-05 | -32.00 | $42.89 | 158800 |
| 2025-11-04 | -42.67 | $42.65 | 64800 |
| 2025-11-03 | -21.33 | $43.13 | 137100 |
| 2025-10-31 | -22.22 | $43.11 | 87100 |
| 2025-10-30 | -28.44 | $42.97 | 106200 |
| 2025-10-29 | -10.67 | $43.37 | 38000 |
| 2025-10-28 | -5.80 | $43.47 | 94518 |
| 2025-10-27 | -1.90 | $43.42 | 251614 |
| 2025-10-24 | -6.32 | $42.99 | 88403 |
| 2025-10-23 | -14.94 | $42.67 | 112700 |
| 2025-10-22 | -34.42 | $42.37 | 131400 |
| 2025-10-21 | -14.29 | $42.68 | 75600 |
| 2025-10-20 | -21.43 | $42.57 | 67000 |
| 2025-10-17 | -56.49 | $42.03 | 61305 |
| 2025-10-16 | -68.83 | $41.84 | 59400 |
| 2025-10-15 | -46.10 | $42.19 | 46830 |
| 2025-10-14 | -50.65 | $42.12 | 58225 |
| 2025-10-13 | -57.14 | $42.02 | 65400 |
| 2025-10-10 | -100.00 | $41.36 | 54900 |
| 2025-10-09 | -27.50 | $42.57 | 100500 |
| 2025-10-08 | -13.33 | $42.74 | 121028 |
| 2025-10-07 | -30.47 | $42.51 | 91600 |
| 2025-10-06 | -13.97 | $42.71 | 185400 |
| 2025-10-03 | -16.18 | $42.68 | 66500 |
| 2025-10-02 | -5.11 | $42.64 | 57800 |
| 2025-10-01 | -11.33 | $42.54 | 72007 |
| 2025-09-30 | -14.29 | $42.47 | 154937 |
| 2025-09-29 | -18.14 | $42.34 | 83714 |
| 2025-09-26 | -24.02 | $42.22 | 103700 |
| 2025-09-25 | -38.73 | $41.92 | 87234 |
| 2025-09-24 | -25.98 | $42.18 | 410100 |
| 2025-09-23 | -17.16 | $42.36 | 95226 |
| 2025-09-22 | -0.49 | $42.70 | 38749 |
| 2025-09-19 | -2.09 | $42.54 | 97600 |
| 2025-09-18 | -6.64 | $42.44 | 143200 |
| 2025-09-17 | -13.47 | $42.07 | 148900 |
| 2025-09-16 | -6.42 | $42.15 | 137100 |
| 2025-09-15 | -5.35 | $42.17 | 69534 |
| 2025-09-12 | -10.33 | $42.05 | 75700 |
| 2025-09-11 | -0.54 | $42.23 | 86813 |
| 2025-09-10 | -14.94 | $41.71 | 92300 |
| 2025-09-09 | -8.28 | $41.73 | 147827 |
| 2025-09-08 | -6.92 | $41.74 | 85100 |
| 2025-09-05 | -19.38 | $41.54 | 53739 |
| 2025-09-04 | -0.59 | $41.64 | 79100 |
| 2025-09-03 | -23.17 | $41.19 | 122243 |
| 2025-09-02 | -34.88 | $40.97 | 87900 |
| 2025-08-29 | -11.58 | $41.35 | 52310 |
| 2025-08-28 | -0.42 | $41.56 | 74717 |
| 2025-08-27 | -1.30 | $41.48 | 133100 |
| 2025-08-26 | -5.73 | $41.35 | 182805 |
| 2025-08-25 | -12.33 | $41.20 | 83322 |
| 2025-08-22 | -3.52 | $41.40 | 134125 |
| 2025-08-21 | -33.33 | $40.57 | 110600 |
| 2025-08-20 | -24.51 | $40.75 | 109100 |
| 2025-08-19 | -20.10 | $40.84 | 119000 |
| 2025-08-18 | -9.31 | $41.06 | 107740 |
| 2025-08-15 | -11.76 | $41.01 | 39615 |
| 2025-08-14 | -5.42 | $41.13 | 94600 |
| 2025-08-13 | 0.00 | $41.24 | 161017 |
| 2025-08-12 | 0.00 | $40.91 | 191642 |
| 2025-08-11 | -24.83 | $40.31 | 135249 |
| 2025-08-08 | -16.11 | $40.44 | 124200 |
| 2025-08-07 | -35.57 | $40.15 | 107225 |
| 2025-08-06 | -32.89 | $40.19 | 55900 |
| 2025-08-05 | -47.65 | $39.97 | 116700 |
| 2025-08-04 | -35.57 | $40.15 | 77000 |
| 2025-08-01 | -87.92 | $39.37 | 110627 |
| 2025-07-31 | -35.57 | $40.15 | 49200 |
| 2025-07-30 | -30.87 | $40.22 | 90000 |
| 2025-07-29 | -15.44 | $40.45 | 96400 |
| 2025-07-28 | -6.08 | $40.56 | 85924 |
| 2025-07-25 | -6.11 | $40.54 | 57737 |
| 2025-07-24 | -9.18 | $40.42 | 80900 |
| 2025-07-23 | 0.00 | $40.54 | 177200 |
| 2025-07-22 | -2.76 | $40.10 | 209200 |
| 2025-07-21 | -10.36 | $39.89 | 127974 |
| 2025-07-18 | -9.27 | $39.89 | 51500 |
| 2025-07-17 | -4.92 | $39.96 | 53200 |
| 2025-07-16 | -16.39 | $39.68 | 61000 |
| 2025-07-15 | -24.59 | $39.48 | 130145 |
| 2025-07-14 | -11.07 | $39.81 | 121228 |
| 2025-07-11 | -17.21 | $39.66 | 228036 |
| 2025-07-10 | -4.51 | $39.97 | 53100 |
| 2025-07-09 | -6.75 | $39.85 | 70700 |
| 2025-07-08 | -15.61 | $39.64 | 53300 |
| 2025-07-07 | -15.61 | $39.64 | 104300 |
| 2025-07-03 | -2.11 | $39.96 | 36200 |
| 2025-07-02 | 0.00 | $39.66 | 104200 |
| 2025-07-01 | -0.52 | $39.55 | 150906 |
| 2025-06-30 | -6.82 | $39.25 | 59603 |
| 2025-06-27 | -3.94 | $39.14 | 95100 |
| 2025-06-26 | -2.87 | $38.88 | 67000 |
| 2025-06-25 | -11.64 | $38.48 | 170900 |
| 2025-06-24 | -0.71 | $38.58 | 79300 |
| 2025-06-23 | -20.10 | $38.20 | 140300 |
| 2025-06-20 | -38.14 | $37.85 | 88300 |
| 2025-06-18 | -36.08 | $37.89 | 133411 |
| 2025-06-17 | -35.05 | $37.91 | 147000 |
| 2025-06-16 | -17.01 | $38.26 | 109637 |
| 2025-06-13 | -40.21 | $37.81 | 176614 |
| 2025-06-12 | -7.22 | $38.45 | 167700 |
| 2025-06-11 | -15.98 | $38.28 | 146600 |
| 2025-06-10 | -2.75 | $38.42 | 116000 |
| 2025-06-09 | -6.36 | $38.27 | 105008 |
| 2025-06-06 | -4.35 | $38.22 | 184700 |
| 2025-06-05 | -10.31 | $37.95 | 66103 |
| 2025-06-04 | -6.51 | $37.98 | 132810 |
| 2025-06-03 | -3.54 | $37.99 | 76943 |
| 2025-06-02 | -17.32 | $37.64 | 63500 |
| 2025-05-30 | -20.47 | $37.56 | 82934 |
| 2025-05-29 | -19.53 | $37.58 | 114200 |
| 2025-05-28 | -18.64 | $37.42 | 315708 |
| 2025-05-27 | -9.04 | $37.76 | 93033 |
| 2025-05-23 | -33.62 | $36.89 | 74941 |
| 2025-05-22 | -24.86 | $37.20 | 71800 |
| 2025-05-21 | -23.90 | $37.16 | 95100 |
| 2025-05-20 | -3.79 | $37.93 | 111531 |
| 2025-05-19 | 0.00 | $38.08 | 61747 |
| 2025-05-16 | 0.00 | $38.05 | 78917 |
| 2025-05-15 | -0.76 | $37.71 | 136600 |
| 2025-05-14 | -3.44 | $37.57 | 84900 |
| 2025-05-13 | -2.29 | $37.63 | 129046 |
| 2025-05-12 | -0.41 | $37.37 | 96138 |
| 2025-05-09 | -10.80 | $36.07 | 101141 |
| 2025-05-08 | -9.30 | $36.13 | 70749 |
| 2025-05-07 | -8.00 | $35.84 | 103135 |
| 2025-05-06 | -11.70 | $35.65 | 298529 |
| 2025-05-05 | -5.25 | $35.94 | 117200 |
| 2025-05-02 | -2.25 | $36.10 | 103228 |
| 2025-05-01 | -6.05 | $35.55 | 56601 |
| 2025-04-30 | -18.59 | $35.40 | 70700 |
| 2025-04-29 | -19.13 | $35.37 | 126400 |
| 2025-04-28 | -23.10 | $35.15 | 73324 |
| 2025-04-25 | -23.47 | $35.13 | 87100 |
| 2025-04-24 | -30.28 | $34.92 | 89139 |
| 2025-04-23 | -45.85 | $34.22 | 104729 |
| 2025-04-22 | -54.71 | $33.68 | 293300 |
| 2025-04-21 | -68.34 | $32.84 | 204900 |
| 2025-04-17 | -55.68 | $33.62 | 200300 |
| 2025-04-16 | -56.17 | $33.59 | 291722 |
| 2025-04-15 | -44.64 | $34.30 | 134718 |
| 2025-04-14 | -42.53 | $34.43 | 118225 |
| 2025-04-11 | -48.54 | $34.06 | 158830 |
| 2025-04-10 | -57.47 | $33.51 | 200800 |
| 2025-04-09 | -37.99 | $34.71 | 264924 |
| 2025-04-08 | -86.04 | $31.75 | 315325 |
| 2025-04-07 | -77.60 | $32.27 | 1.3M |
| 2025-04-04 | -98.71 | $32.45 | 441300 |
| 2025-04-03 | -97.89 | $34.35 | 213900 |
| 2025-04-02 | -44.05 | $36.32 | 118200 |
| 2025-04-01 | -63.53 | $35.98 | 66722 |
| 2025-03-31 | -70.66 | $35.81 | 84144 |
| 2025-03-28 | -84.80 | $35.69 | 98800 |
| 2025-03-27 | -63.83 | $36.38 | 87500 |
| 2025-03-26 | -57.75 | $36.58 | 176404 |
| 2025-03-25 | -47.38 | $37.00 | 119610 |
| 2025-03-24 | -47.67 | $36.99 | 64742 |
| 2025-03-21 | -68.59 | $36.28 | 67100 |
| 2025-03-20 | -73.08 | $36.31 | 78900 |
| 2025-03-19 | -72.33 | $36.38 | 64043 |
| 2025-03-18 | -82.29 | $35.98 | 101344 |
| 2025-03-17 | -72.71 | $36.41 | 218748 |
| 2025-03-14 | -80.31 | $36.07 | 154600 |
| 2025-03-13 | -97.54 | $35.30 | 496800 |
| 2025-03-12 | -90.63 | $35.89 | 178233 |
| 2025-03-11 | -93.75 | $35.76 | 137800 |
| 2025-03-10 | -92.09 | $36.05 | 205900 |
| 2025-03-07 | -78.79 | $37.06 | 86129 |
| 2025-03-06 | -93.24 | $36.90 | 239612 |
| 2025-03-05 | -73.29 | $37.52 | 116700 |
| 2025-03-04 | -88.36 | $37.08 | 126515 |
| 2025-03-03 | -89.13 | $37.61 | 88447 |
| 2025-02-28 | -69.90 | $38.27 | 87329 |
| 2025-02-27 | -99.00 | $37.74 | 61732 |
| 2025-02-26 | -79.66 | $38.30 | 75500 |
| 2025-02-25 | -82.49 | $38.25 | 70400 |
| 2025-02-24 | -97.14 | $38.35 | 119739 |
| 2025-02-21 | -92.91 | $38.53 | 96300 |
| 2025-02-20 | -26.77 | $39.37 | 89300 |
| 2025-02-19 | -10.24 | $39.58 | 79347 |
| 2025-02-18 | -7.87 | $39.61 | 86300 |
| 2025-02-14 | -9.45 | $39.59 | 67133 |
| 2025-02-13 | -11.11 | $39.56 | 73400 |
| 2025-02-12 | -42.57 | $39.08 | 93600 |
| 2025-02-11 | -19.73 | $39.27 | 56345 |
| 2025-02-10 | -17.51 | $39.26 | 60000 |
| 2025-02-07 | -23.74 | $39.10 | 49800 |
| 2025-02-06 | -12.45 | $39.39 | 152000 |
| 2025-02-05 | -13.62 | $39.36 | 102519 |
| 2025-02-04 | -22.18 | $39.14 | 62900 |
| 2025-02-03 | -32.68 | $38.87 | 144600 |
| 2025-01-31 | -19.84 | $39.20 | 92320 |
| 2025-01-30 | -4.13 | $39.46 | 61036 |
| 2025-01-29 | -15.42 | $39.17 | 195100 |
| 2025-01-28 | -10.00 | $39.30 | 48215 |
| 2025-01-27 | -25.00 | $38.94 | 95900 |
| 2025-01-24 | -5.00 | $39.42 | 62000 |
| 2025-01-23 | 0.00 | $39.49 | 60424 |
| 2025-01-22 | -3.57 | $39.30 | 104600 |
| 2025-01-21 | -1.49 | $39.12 | 132100 |
| 2025-01-17 | -20.50 | $38.73 | 60430 |
| 2025-01-16 | -36.50 | $38.41 | 107401 |
| 2025-01-15 | -44.21 | $38.44 | 300000 |
| 2025-01-14 | -74.68 | $37.74 | 171121 |
| 2025-01-13 | -80.17 | $37.62 | 164407 |
| 2025-01-10 | -95.26 | $37.50 | 146612 |
| 2025-01-08 | -73.73 | $38.11 | 70901 |
| 2025-01-07 | -75.22 | $38.10 | 76500 |
| 2025-01-06 | -58.72 | $38.51 | 57800 |
| 2025-01-03 | -69.07 | $38.27 | 113917 |
| 2025-01-02 | -88.56 | $37.81 | 180200 |
| 2024-12-31 | -84.75 | $37.90 | 66213 |
| 2024-12-30 | -79.24 | $38.03 | 203445 |
| 2024-12-27 | -64.41 | $38.38 | 77500 |
| 2024-12-26 | -44.92 | $38.84 | 105200 |
| 2024-12-24 | -47.88 | $38.77 | 111128 |
| 2024-12-23 | -64.83 | $38.37 | 208826 |
| 2024-12-20 | -73.73 | $38.16 | 188400 |
| 2024-12-19 | -97.67 | $37.80 | 132300 |
| 2024-12-18 | -100.00 | $37.80 | 126800 |
| 2024-12-17 | -50.00 | $38.98 | 80800 |
| 2024-12-16 | -29.89 | $39.35 | 66800 |
| 2024-12-13 | -34.24 | $39.27 | 61500 |
| 2024-12-12 | -28.26 | $39.38 | 112800 |
| 2024-12-11 | -13.59 | $39.65 | 122500 |
| 2024-12-10 | -28.80 | $39.37 | 102800 |
| 2024-12-09 | -22.28 | $39.49 | 80139 |
| 2024-12-06 | -6.52 | $39.78 | 61810 |
| 2024-12-05 | -13.04 | $39.66 | 111929 |
| 2024-12-04 | -1.65 | $39.85 | 86900 |
| 2024-12-03 | -0.38 | $39.66 | 105307 |
| 2024-12-02 | -2.90 | $39.59 | 79800 |
| 2024-11-29 | -1.85 | $39.56 | 41944 |
| 2024-11-27 | -8.40 | $39.31 | 156146 |
| 2024-11-26 | -2.31 | $39.45 | 91034 |
| 2024-11-25 | -5.38 | $39.37 | 101900 |
| 2024-11-22 | -10.37 | $39.07 | 63800 |
| 2024-11-21 | -20.75 | $38.82 | 46700 |
| 2024-11-20 | -36.10 | $38.45 | 71022 |
| 2024-11-19 | -36.93 | $38.43 | 84533 |
| 2024-11-18 | -42.32 | $38.30 | 81900 |
| 2024-11-15 | -46.89 | $38.19 | 82512 |
| 2024-11-14 | -25.31 | $38.71 | 50000 |
| 2024-11-13 | -12.03 | $39.03 | 117445 |
| 2024-11-12 | -11.20 | $39.05 | 171606 |
| 2024-11-11 | -2.90 | $39.25 | 126300 |
| 2024-11-08 | -4.96 | $39.02 | 135120 |
| 2024-11-07 | -3.85 | $38.91 | 142818 |
| 2024-11-06 | -2.17 | $38.71 | 174700 |
| 2024-11-05 | -50.43 | $37.48 | 79500 |
| 2024-11-04 | -91.30 | $37.01 | 143539 |
| 2024-11-01 | -76.12 | $37.04 | 55900 |
| 2024-10-31 | -85.82 | $36.91 | 60900 |
| 2024-10-30 | -35.71 | $37.56 | 42500 |
| 2024-10-29 | -34.29 | $37.58 | 49939 |
| 2024-10-28 | -32.86 | $37.60 | 76800 |
| 2024-10-25 | -48.57 | $37.38 | 65400 |
| 2024-10-24 | -44.29 | $37.44 | 60200 |
| 2024-10-23 | -47.14 | $37.40 | 75400 |
| 2024-10-22 | -24.29 | $37.72 | 68800 |
| 2024-10-21 | -13.57 | $37.87 | 109637 |
| 2024-10-18 | -4.29 | $38.00 | 31639 |
| 2024-10-17 | -8.57 | $37.94 | 84500 |
| 2024-10-16 | -7.52 | $37.89 | 70400 |
| 2024-10-15 | -18.60 | $37.67 | 118511 |
| 2024-10-14 | -3.45 | $37.93 | 100900 |
| 2024-10-11 | -3.40 | $37.63 | 111300 |
| 2024-10-10 | -8.21 | $37.32 | 64303 |
| 2024-10-09 | -3.21 | $37.37 | 128135 |
| 2024-10-08 | -5.95 | $37.13 | 42918 |
| 2024-10-07 | -18.25 | $36.82 | 57300 |
| 2024-10-04 | -4.76 | $37.16 | 93019 |
| 2024-10-03 | -19.05 | $36.80 | 89816 |
| 2024-10-02 | -17.86 | $36.83 | 462021 |
| 2024-10-01 | -16.27 | $36.87 | 131027 |
| 2024-09-30 | -2.81 | $37.18 | 75200 |
| 2024-09-27 | -7.63 | $37.06 | 129900 |
| 2024-09-26 | -6.07 | $37.08 | 59100 |
| 2024-09-25 | -9.91 | $36.85 | 163600 |
| 2024-09-24 | -3.45 | $37.00 | 125700 |
| 2024-09-23 | -6.47 | $36.93 | 59100 |
| 2024-09-20 | -12.07 | $36.80 | 41244 |
| 2024-09-19 | -4.31 | $36.98 | 234900 |
| 2024-09-18 | -22.84 | $36.28 | 124304 |
| 2024-09-17 | -14.05 | $36.35 | 179048 |
| 2024-09-16 | -9.73 | $36.43 | 51300 |
| 2024-09-13 | -18.38 | $36.27 | 88728 |
| 2024-09-12 | -35.14 | $35.96 | 60419 |
| 2024-09-11 | -51.35 | $35.66 | 69318 |
| 2024-09-10 | -67.02 | $35.33 | 55125 |
| 2024-09-09 | -61.33 | $35.23 | 67000 |
| 2024-09-06 | -72.88 | $34.89 | 88200 |
| 2024-09-05 | -41.45 | $35.47 | 141700 |
| 2024-09-04 | -29.97 | $35.69 | 73100 |
| 2024-09-03 | -27.36 | $35.77 | 75247 |
| 2024-08-30 | 0.00 | $36.61 | 117241 |
| 2024-08-29 | -9.71 | $36.27 | 101000 |
| 2024-08-28 | -10.86 | $36.23 | 68215 |
| 2024-08-27 | -5.14 | $36.43 | 139400 |
| 2024-08-26 | -5.14 | $36.43 | 60800 |
| 2024-08-23 | -1.16 | $36.51 | 35400 |
| 2024-08-22 | -14.24 | $36.00 | 79100 |
| 2024-08-21 | 0.00 | $36.30 | 65200 |
| 2024-08-20 | -5.83 | $36.02 | 165328 |
| 2024-08-19 | -0.65 | $36.18 | 86916 |
| 2024-08-16 | -11.33 | $35.85 | 75645 |
| 2024-08-15 | -15.53 | $35.72 | 75500 |
| 2024-08-14 | -35.90 | $35.11 | 86100 |
| 2024-08-13 | -39.74 | $34.99 | 38700 |
| 2024-08-12 | -62.28 | $34.40 | 50600 |
| 2024-08-09 | -59.65 | $34.49 | 59900 |
| 2024-08-08 | -63.74 | $34.35 | 49542 |
| 2024-08-07 | -87.43 | $33.54 | 82700 |
| 2024-08-06 | -78.36 | $33.85 | 157608 |
| 2024-08-05 | -86.26 | $33.58 | 128615 |
| 2024-08-02 | -87.28 | $34.54 | 126100 |
| 2024-08-01 | -79.22 | $35.31 | 47015 |
| 2024-07-31 | -40.26 | $35.91 | 51300 |
| 2024-07-30 | -60.22 | $35.44 | 42800 |
| 2024-07-29 | -56.28 | $35.50 | 36600 |
| 2024-07-26 | -55.19 | $35.52 | 59100 |
| 2024-07-25 | -79.24 | $35.08 | 63641 |
| 2024-07-24 | -80.33 | $35.06 | 77507 |
| 2024-07-23 | -35.52 | $35.88 | 171307 |
| 2024-07-22 | -36.07 | $35.87 | 51600 |
| 2024-07-19 | -60.11 | $35.43 | 56201 |
| 2024-07-18 | -44.26 | $35.72 | 66044 |
| 2024-07-17 | -28.42 | $36.01 | 56300 |
| 2024-07-16 | -1.08 | $36.51 | 70700 |
| 2024-07-15 | -11.70 | $36.05 | 105534 |
| 2024-07-12 | -18.47 | $35.82 | 59500 |
| 2024-07-11 | -16.92 | $35.62 | 29108 |
| 2024-07-10 | 0.00 | $35.67 | 111105 |
| 2024-07-09 | -8.26 | $35.31 | 54100 |
| 2024-07-08 | -8.55 | $35.27 | 33312 |
| 2024-07-05 | 0.00 | $35.26 | 87800 |
| 2024-07-03 | -6.60 | $35.11 | 52306 |
| 2024-07-02 | -12.31 | $35.02 | 134215 |
| 2024-07-01 | -26.28 | $34.82 | 60802 |
| 2024-06-28 | -20.00 | $34.86 | 39600 |
| 2024-06-27 | -18.13 | $34.89 | 112108 |
| 2024-06-26 | -20.00 | $34.86 | 70600 |
| 2024-06-25 | -20.63 | $34.85 | 70400 |
| 2024-06-24 | -22.50 | $34.82 | 36913 |
| 2024-06-21 | -17.50 | $34.90 | 87031 |
| 2024-06-20 | -14.38 | $34.95 | 106300 |
| 2024-06-18 | -3.27 | $35.06 | 46734 |
| 2024-06-17 | -7.19 | $35.00 | 36200 |
| 2024-06-14 | -20.42 | $34.71 | 55749 |
| 2024-06-13 | -15.49 | $34.78 | 52100 |
| 2024-06-12 | -12.68 | $34.82 | 57745 |
| 2024-06-11 | -9.57 | $34.43 | 66300 |
| 2024-06-10 | -13.83 | $34.39 | 40138 |
| 2024-06-07 | -19.15 | $34.34 | 96424 |
| 2024-06-06 | -12.77 | $34.40 | 49934 |
| 2024-06-05 | -7.29 | $34.45 | 92500 |
| 2024-06-04 | -53.13 | $34.01 | 112221 |
| 2024-06-03 | -39.25 | $34.10 | 80014 |
| 2024-05-31 | -27.86 | $34.13 | 58000 |
| 2024-05-30 | -31.58 | $33.86 | 156800 |
| 2024-05-29 | -27.27 | $33.95 | 82603 |
| 2024-05-28 | -14.35 | $34.22 | 45100 |
| 2024-05-24 | -9.57 | $34.32 | 107032 |
| 2024-05-23 | -22.01 | $34.06 | 45100 |
| 2024-05-22 | -10.05 | $34.29 | 112700 |
| 2024-05-21 | -3.35 | $34.43 | 94100 |
| 2024-05-20 | -5.26 | $34.39 | 51327 |
| 2024-05-17 | -5.88 | $34.37 | 58924 |
| 2024-05-16 | -8.12 | $34.31 | 48243 |
| 2024-05-15 | -0.44 | $34.42 | 44209 |
| 2024-05-14 | -1.56 | $34.05 | 80800 |
| 2024-05-13 | -9.14 | $33.85 | 90900 |
| 2024-05-10 | -4.47 | $33.87 | 66039 |
| 2024-05-09 | -1.78 | $33.82 | 40633 |
| 2024-05-08 | -8.70 | $33.63 | 56000 |
| 2024-05-07 | -6.21 | $33.67 | 84600 |
| 2024-05-06 | -20.97 | $33.63 | 67323 |
| 2024-05-03 | -41.94 | $33.24 | 56900 |
| 2024-05-02 | -63.98 | $32.83 | 72030 |
| 2024-05-01 | -83.02 | $32.52 | 79918 |
| 2024-04-30 | -78.30 | $32.62 | 114100 |
| 2024-04-29 | -53.77 | $33.14 | 52416 |
| 2024-04-26 | -60.89 | $33.04 | 78935 |
| 2024-04-25 | -75.55 | $32.72 | 24500 |
| 2024-04-24 | -65.94 | $32.94 | 44321 |
| 2024-04-23 | -64.19 | $32.98 | 66621 |
| 2024-04-22 | -84.28 | $32.52 | 93028 |
| 2024-04-19 | -95.63 | $32.26 | 67900 |
| 2024-04-18 | -96.08 | $32.49 | 83430 |
| 2024-04-17 | -97.98 | $32.51 | 71700 |
| 2024-04-16 | -94.48 | $32.74 | 99332 |
| 2024-04-15 | -95.40 | $32.79 | 72919 |
| 2024-04-12 | -91.18 | $33.21 | 46500 |
| 2024-04-11 | -66.67 | $33.71 | 44127 |
| 2024-04-10 | -84.68 | $33.51 | 86100 |
| 2024-04-09 | -52.25 | $33.87 | 51533 |
| 2024-04-08 | -47.79 | $33.91 | 85200 |
| 2024-04-05 | -47.79 | $33.91 | 111500 |
| 2024-04-04 | -77.88 | $33.57 | 185744 |
| 2024-04-03 | -40.87 | $33.98 | 262136 |
| 2024-04-02 | -37.86 | $33.92 | 141729 |
| 2024-04-01 | -15.71 | $34.23 | 120000 |
| 2024-03-28 | -2.86 | $34.41 | 100229 |
| 2024-03-27 | -2.24 | $34.36 | 57500 |
| 2024-03-26 | -27.54 | $34.01 | 101700 |
| 2024-03-25 | -21.74 | $34.09 | 56645 |
| 2024-03-22 | -15.94 | $34.17 | 175134 |
| 2024-03-21 | -7.97 | $34.28 | 95700 |
| 2024-03-20 | -3.05 | $34.07 | 62414 |
| 2024-03-19 | -14.36 | $33.73 | 61600 |
| 2024-03-18 | -23.76 | $33.56 | 81200 |
| 2024-03-15 | -30.39 | $33.44 | 168442 |
| 2024-03-14 | -24.86 | $33.54 | 641210 |
| 2024-03-13 | -11.60 | $33.78 | 184347 |
| 2024-03-12 | -10.34 | $33.78 | 124400 |
| 2024-03-11 | -27.59 | $33.43 | 88600 |
| 2024-03-08 | -22.17 | $33.54 | 107500 |
| 2024-03-07 | -3.30 | $33.72 | 91400 |
| 2024-03-06 | -14.88 | $33.39 | 93811 |
| 2024-03-05 | -25.60 | $33.21 | 133400 |
| 2024-03-04 | -7.45 | $33.50 | 111322 |
| 2024-03-01 | -1.12 | $33.52 | 46818 |
| 2024-02-29 | 0.00 | $33.28 | 87527 |
| 2024-02-28 | -7.69 | $33.08 | 144800 |
| 2024-02-27 | -2.20 | $33.18 | 96700 |
| 2024-02-26 | -7.69 | $33.08 | 86118 |
| 2024-02-23 | -3.85 | $33.15 | 138141 |
| 2024-02-22 | -2.33 | $33.08 | 85700 |
| 2024-02-21 | -33.99 | $32.41 | 65100 |
| 2024-02-20 | -32.68 | $32.43 | 121200 |
| 2024-02-16 | -16.99 | $32.67 | 79343 |
| 2024-02-15 | -1.55 | $32.89 | 138807 |
| 2024-02-14 | -14.73 | $32.59 | 89700 |
| 2024-02-13 | -32.63 | $32.15 | 63234 |
| 2024-02-12 | -6.78 | $32.76 | 72100 |
| 2024-02-09 | -0.95 | $32.65 | 85400 |
| 2024-02-08 | -2.66 | $32.39 | 80524 |
| 2024-02-07 | -2.75 | $32.33 | 122900 |
| 2024-02-06 | -11.24 | $32.06 | 231300 |
| 2024-02-05 | -14.29 | $32.00 | 126600 |
| 2024-02-02 | -4.32 | $32.17 | 59224 |
| 2024-02-01 | -15.85 | $31.78 | 36531 |
| 2024-01-31 | -36.59 | $31.44 | 39823 |
| 2024-01-30 | -3.05 | $31.99 | 110127 |
| 2024-01-29 | 0.00 | $32.04 | 107900 |
| 2024-01-26 | -5.59 | $31.75 | 138424 |
| 2024-01-25 | -5.63 | $31.74 | 73821 |
| 2024-01-24 | -21.13 | $31.52 | 78100 |
| 2024-01-23 | -6.45 | $31.56 | 38838 |
| 2024-01-22 | -4.03 | $31.59 | 81911 |
| 2024-01-19 | -3.06 | $31.35 | 36500 |
| 2024-01-18 | -36.96 | $30.98 | 118849 |
| 2024-01-17 | -69.57 | $30.68 | 38800 |
| 2024-01-16 | -48.91 | $30.87 | 89617 |
| 2024-01-12 | -35.87 | $30.99 | 63139 |
| 2024-01-11 | -25.98 | $30.99 | 80444 |
| 2024-01-10 | -24.11 | $30.98 | 92632 |
| 2024-01-09 | -30.87 | $30.86 | 142311 |
| 2024-01-08 | -22.35 | $30.94 | 88800 |
| 2024-01-05 | -46.11 | $30.49 | 83200 |
| 2024-01-04 | -46.60 | $30.43 | 113416 |
| 2024-01-03 | -44.50 | $30.47 | 62127 |
| 2024-01-02 | -21.99 | $30.90 | 89900 |
| 2023-12-29 | -9.27 | $31.13 | 76100 |
| 2023-12-28 | -3.26 | $31.25 | 122602 |
| 2023-12-27 | -1.42 | $31.26 | 47213 |
| 2023-12-26 | -3.23 | $31.20 | 44100 |
| 2023-12-22 | -11.52 | $31.02 | 134900 |
| 2023-12-21 | -14.75 | $30.95 | 134541 |
| 2023-12-20 | -29.03 | $30.64 | 72400 |
| 2023-12-19 | -9.46 | $31.06 | 167600 |
| 2023-12-18 | -14.35 | $30.94 | 207300 |
| 2023-12-15 | -7.66 | $30.79 | 108927 |
| 2023-12-14 | -4.55 | $30.85 | 125500 |
| 2023-12-13 | -0.54 | $30.59 | 82500 |
| 2023-12-12 | -2.07 | $30.09 | 83800 |
| 2023-12-11 | -0.52 | $29.98 | 102537 |
| 2023-12-08 | -1.94 | $29.83 | 33313 |
| 2023-12-07 | -2.54 | $29.69 | 41300 |
| 2023-12-06 | -15.74 | $29.43 | 49900 |
| 2023-12-05 | -7.85 | $29.53 | 78242 |
| 2023-12-04 | -3.14 | $29.62 | 98500 |
| 2023-12-01 | -1.05 | $29.66 | 115501 |
| 2023-11-30 | -4.00 | $29.36 | 85916 |
| 2023-11-29 | -8.05 | $29.23 | 122303 |
| 2023-11-28 | -3.38 | $29.19 | 97300 |
| 2023-11-27 | -2.51 | $29.20 | 82100 |
| 2023-11-24 | -0.34 | $29.26 | 25743 |
| 2023-11-22 | -2.03 | $29.21 | 87100 |
| 2023-11-21 | -4.12 | $29.10 | 137348 |
| 2023-11-20 | -1.03 | $29.19 | 142332 |
| 2023-11-17 | -3.94 | $28.99 | 46100 |
| 2023-11-16 | -9.32 | $28.84 | 158844 |
| 2023-11-15 | -4.30 | $28.98 | 45829 |
| 2023-11-14 | -1.89 | $28.90 | 64800 |
| 2023-11-13 | -9.18 | $28.19 | 85500 |
| 2023-11-10 | -8.70 | $28.20 | 137148 |
| 2023-11-09 | -28.99 | $27.78 | 97026 |
| 2023-11-08 | -17.39 | $28.02 | 72442 |
| 2023-11-07 | -14.49 | $28.08 | 84201 |
| 2023-11-06 | -18.36 | $28.00 | 112402 |
| 2023-11-03 | -18.84 | $27.99 | 53500 |
| 2023-11-02 | -35.75 | $27.64 | 103300 |
| 2023-11-01 | -61.35 | $27.11 | 70228 |
| 2023-10-31 | -72.95 | $26.87 | 99745 |
| 2023-10-30 | -80.68 | $26.71 | 73400 |
| 2023-10-27 | -96.62 | $26.38 | 62800 |
| 2023-10-26 | -95.77 | $26.57 | 134427 |
| 2023-10-25 | -96.91 | $26.81 | 136300 |
| 2023-10-24 | -78.77 | $27.23 | 103118 |
| 2023-10-23 | -89.73 | $27.07 | 155700 |
| 2023-10-20 | -100.00 | $27.08 | 122940 |
| 2023-10-19 | -79.13 | $27.47 | 150000 |
| 2023-10-18 | -50.43 | $27.80 | 150000 |
| 2023-10-17 | -29.73 | $28.27 | 80913 |
| 2023-10-16 | -37.16 | $28.16 | 173330 |
| 2023-10-13 | -64.78 | $27.79 | 110600 |
| 2023-10-12 | -57.30 | $27.99 | 86500 |
| 2023-10-11 | -46.28 | $28.24 | 196647 |
| 2023-10-10 | -50.53 | $28.16 | 98616 |
| 2023-10-09 | -61.70 | $27.95 | 166800 |
| 2023-10-06 | -68.62 | $27.82 | 100700 |
| 2023-10-05 | -85.64 | $27.50 | 97200 |
| 2023-10-04 | -82.98 | $27.55 | 155436 |
| 2023-10-03 | -96.81 | $27.29 | 107100 |
| 2023-10-02 | -84.36 | $27.72 | 76100 |
| 2023-09-29 | -84.58 | $27.75 | 96910 |
| 2023-09-28 | -79.10 | $27.86 | 40500 |
| 2023-09-27 | -89.55 | $27.65 | 130800 |
| 2023-09-26 | -98.94 | $27.59 | 97200 |
| 2023-09-25 | -87.35 | $28.00 | 97000 |
| 2023-09-22 | -100.00 | $27.87 | 46700 |
| 2023-09-21 | -100.00 | $27.92 | 150223 |
| 2023-09-20 | -89.34 | $28.36 | 78113 |
| 2023-09-19 | -70.49 | $28.59 | 50000 |
| 2023-09-18 | -59.84 | $28.72 | 48229 |
| 2023-09-15 | -53.62 | $28.71 | 62500 |
| 2023-09-14 | -27.54 | $29.07 | 76112 |
| 2023-09-13 | -49.28 | $28.77 | 160235 |
| 2023-09-12 | -44.20 | $28.84 | 58800 |
| 2023-09-11 | -34.06 | $28.98 | 51941 |
| 2023-09-08 | -46.38 | $28.81 | 35522 |
| 2023-09-07 | -48.57 | $28.79 | 77000 |
| 2023-09-06 | -37.86 | $28.94 | 161940 |
| 2023-09-05 | -27.14 | $29.09 | 49131 |
| 2023-09-01 | -9.93 | $29.34 | 161000 |
| 2023-08-31 | -23.84 | $29.22 | 64319 |
| 2023-08-30 | -21.19 | $29.26 | 75125 |
| 2023-08-29 | -30.26 | $29.13 | 115515 |
| 2023-08-28 | -64.04 | $28.71 | 101024 |
| 2023-08-25 | -77.42 | $28.49 | 85600 |
| 2023-08-24 | -84.41 | $28.36 | 140000 |
| 2023-08-23 | -65.96 | $28.71 | 144531 |
| 2023-08-22 | -82.45 | $28.40 | 55300 |
| 2023-08-21 | -77.66 | $28.49 | 83000 |
| 2023-08-18 | -83.51 | $28.38 | 98815 |
| 2023-08-17 | -97.55 | $28.36 | 141700 |
| 2023-08-16 | -100.00 | $28.64 | 49500 |
| 2023-08-15 | -95.61 | $28.86 | 44600 |
| 2023-08-14 | -76.77 | $29.19 | 42900 |
| 2023-08-11 | -91.75 | $29.06 | 47000 |
| 2023-08-10 | -95.56 | $29.09 | 40119 |
| 2023-08-09 | -95.56 | $29.09 | 42711 |
| 2023-08-08 | -68.09 | $29.31 | 88347 |
| 2023-08-07 | -36.43 | $29.48 | 79544 |
| 2023-08-04 | -49.32 | $29.22 | 72413 |
| 2023-08-03 | -38.71 | $29.35 | 37537 |
| 2023-08-02 | -29.65 | $29.44 | 65700 |
| 2023-08-01 | -8.14 | $29.81 | 31640 |
| 2023-07-31 | -4.07 | $29.88 | 64215 |
| 2023-07-28 | -8.72 | $29.80 | 61500 |
| 2023-07-27 | -26.16 | $29.50 | 69915 |
| 2023-07-26 | -5.36 | $29.71 | 85504 |
| 2023-07-25 | -8.56 | $29.64 | 109800 |
| 2023-07-24 | -11.40 | $29.58 | 66000 |
| 2023-07-21 | -17.10 | $29.47 | 39109 |
| 2023-07-20 | -13.47 | $29.54 | 48000 |
| 2023-07-19 | -1.04 | $29.78 | 104949 |
| 2023-07-18 | -2.17 | $29.67 | 110632 |
| 2023-07-17 | -4.38 | $29.40 | 94145 |
| 2023-07-14 | -10.46 | $29.24 | 81500 |
| 2023-07-13 | -2.72 | $29.30 | 74500 |
| 2023-07-12 | -9.23 | $29.05 | 94904 |
| 2023-07-11 | -19.23 | $28.86 | 63200 |
| 2023-07-10 | -37.12 | $28.62 | 48549 |
| 2023-07-07 | -45.39 | $28.42 | 99500 |
| 2023-07-06 | -46.71 | $28.40 | 94700 |
| 2023-07-05 | -27.50 | $28.67 | 95245 |
| 2023-07-03 | -19.64 | $28.78 | 14213 |
| 2023-06-30 | -21.51 | $28.71 | 43246 |
| 2023-06-29 | -28.75 | $28.42 | 48741 |
| 2023-06-28 | -34.96 | $28.25 | 76700 |
| 2023-06-27 | -34.55 | $28.26 | 75118 |
| 2023-06-26 | -49.19 | $27.90 | 55400 |
| 2023-06-23 | -45.04 | $27.93 | 108145 |
| 2023-06-22 | -35.45 | $28.16 | 65800 |
| 2023-06-21 | -36.57 | $28.13 | 119719 |
| 2023-06-20 | -28.73 | $28.34 | 73309 |
| 2023-06-16 | -25.00 | $28.44 | 36131 |
| 2023-06-15 | -20.52 | $28.56 | 48700 |
| 2023-06-14 | -33.70 | $28.20 | 76400 |
| 2023-06-13 | -29.71 | $28.29 | 91816 |
| 2023-06-12 | -1.73 | $28.05 | 62316 |
| 2023-06-09 | -7.23 | $27.80 | 28015 |
| 2023-06-08 | -2.52 | $27.81 | 121422 |
| 2023-06-07 | -10.00 | $27.69 | 75042 |
| 2023-06-06 | -3.97 | $27.70 | 164900 |
| 2023-06-05 | -12.32 | $27.46 | 77127 |
| 2023-06-02 | -1.45 | $27.61 | 51503 |
| 2023-06-01 | -8.06 | $27.04 | 125249 |
| 2023-05-31 | -28.23 | $26.79 | 108400 |
| 2023-05-30 | -9.68 | $27.02 | 74900 |
| 2023-05-26 | -9.02 | $27.01 | 57700 |
| 2023-05-25 | -38.52 | $26.65 | 47405 |
| 2023-05-24 | -52.46 | $26.48 | 152725 |
| 2023-05-23 | -35.25 | $26.69 | 75917 |
| 2023-05-22 | -13.11 | $26.96 | 69813 |
| 2023-05-19 | -18.85 | $26.89 | 105600 |
| 2023-05-18 | -2.65 | $27.00 | 224840 |
| 2023-05-17 | -19.61 | $26.72 | 54000 |
| 2023-05-16 | -55.88 | $26.35 | 176629 |
| 2023-05-15 | -36.79 | $26.57 | 82600 |
| 2023-05-12 | -50.00 | $26.43 | 36735 |
| 2023-05-11 | -47.17 | $26.46 | 70600 |
| 2023-05-10 | -43.40 | $26.50 | 102431 |
| 2023-05-09 | -51.89 | $26.41 | 39201 |
| 2023-05-08 | -40.57 | $26.53 | 84700 |
| 2023-05-05 | -44.34 | $26.49 | 81917 |
| 2023-05-04 | -90.57 | $26.00 | 121838 |
| 2023-05-03 | -69.70 | $26.27 | 84700 |
| 2023-05-02 | -51.52 | $26.45 | 93200 |
| 2023-05-01 | -15.15 | $26.81 | 66600 |
| 2023-04-28 | -19.19 | $26.77 | 53401 |
| 2023-04-27 | -38.38 | $26.58 | 105214 |
| 2023-04-26 | -88.57 | $26.03 | 83100 |
| 2023-04-25 | -60.31 | $26.17 | 312400 |
| 2023-04-24 | -23.66 | $26.65 | 253040 |
| 2023-04-21 | -20.12 | $26.63 | 72710 |
| 2023-04-20 | -20.12 | $26.63 | 82208 |
| 2023-04-19 | -12.20 | $26.76 | 65800 |
| 2023-04-18 | -10.98 | $26.78 | 103000 |
| 2023-04-17 | -8.28 | $26.76 | 112123 |
| 2023-04-14 | -13.92 | $26.67 | 367100 |
| 2023-04-13 | -2.45 | $26.74 | 57844 |
| 2023-04-12 | -17.24 | $26.42 | 112338 |
| 2023-04-11 | -12.07 | $26.51 | 77600 |
| 2023-04-10 | -16.20 | $26.43 | 44500 |
| 2023-04-06 | -22.35 | $26.32 | 89700 |
| 2023-04-05 | -22.91 | $26.31 | 91800 |
| 2023-04-04 | -17.88 | $26.40 | 63642 |
| 2023-04-03 | -6.91 | $26.68 | 46200 |
| 2023-03-31 | -21.03 | $26.62 | 111015 |
| 2023-03-30 | -41.59 | $26.18 | 74000 |
| 2023-03-29 | -46.26 | $26.08 | 100100 |
| 2023-03-28 | -61.68 | $25.75 | 144000 |
| 2023-03-27 | -60.28 | $25.78 | 83900 |
| 2023-03-24 | -64.95 | $25.68 | 157600 |
| 2023-03-23 | -69.63 | $25.58 | 211807 |
| 2023-03-22 | -71.03 | $25.55 | 78800 |
| 2023-03-21 | -48.60 | $26.03 | 99600 |
| 2023-03-20 | -67.29 | $25.63 | 104100 |
| 2023-03-17 | -80.09 | $25.37 | 63700 |
| 2023-03-16 | -66.53 | $25.77 | 117300 |
| 2023-03-15 | -83.78 | $25.35 | 365100 |
| 2023-03-14 | -75.29 | $25.57 | 46500 |
| 2023-03-13 | -93.05 | $25.11 | 57147 |
| 2023-03-10 | -97.76 | $25.34 | 89832 |
| 2023-03-09 | -99.43 | $25.83 | 73800 |
| 2023-03-08 | -80.42 | $26.43 | 263300 |
| 2023-03-07 | -83.87 | $26.40 | 229708 |
| 2023-03-06 | -58.71 | $26.79 | 231200 |
| 2023-03-03 | -56.29 | $26.88 | 146030 |
| 2023-03-02 | -81.01 | $26.49 | 5.2M |
| 2023-03-01 | -91.48 | $26.33 | 74200 |
| 2023-02-28 | -87.50 | $26.40 | 18900 |
| 2023-02-27 | -84.66 | $26.45 | 13021 |
| 2023-02-24 | -89.77 | $26.36 | 44100 |
| 2023-02-23 | -81.37 | $26.63 | 56200 |
| 2023-02-22 | -72.73 | $26.50 | 91400 |
| 2023-02-21 | -73.23 | $26.49 | 65700 |
| 2023-02-17 | -41.41 | $27.12 | 24100 |
| 2023-02-16 | -33.77 | $27.16 | 43816 |
| 2023-02-15 | -17.86 | $27.49 | 22800 |
| 2023-02-14 | -25.00 | $27.31 | 115931 |
| 2023-02-13 | -24.60 | $27.32 | 41500 |
| 2023-02-10 | -37.70 | $26.99 | 19741 |
| 2023-02-09 | -38.89 | $26.96 | 18505 |
| 2023-02-08 | -27.78 | $27.24 | 53530 |
| 2023-02-07 | -13.89 | $27.59 | 111700 |
| 2023-02-06 | -24.60 | $27.32 | 148102 |
| 2023-02-03 | -13.44 | $27.53 | 15800 |
| 2023-02-02 | -6.01 | $27.75 | 20600 |
| 2023-02-01 | -3.82 | $27.30 | 19500 |
| 2023-01-31 | -5.24 | $26.91 | 48517 |
| 2023-01-30 | -25.64 | $26.43 | 16600 |
| 2023-01-27 | -6.36 | $26.75 | 112800 |
| 2023-01-26 | -0.93 | $26.65 | 36200 |
| 2023-01-25 | -5.58 | $26.37 | 122100 |
| 2023-01-24 | -5.08 | $26.38 | 39027 |
| 2023-01-23 | -4.43 | $26.39 | 50918 |
| 2023-01-20 | -18.75 | $26.01 | 12119 |
| 2023-01-19 | -43.75 | $25.53 | 28400 |
| 2023-01-18 | -32.81 | $25.74 | 68000 |
| 2023-01-17 | -6.08 | $26.15 | 37828 |
| 2023-01-13 | -0.55 | $26.25 | 25700 |
| 2023-01-12 | -12.50 | $26.06 | 35620 |
| 2023-01-11 | -33.63 | $25.93 | 35100 |
| 2023-01-10 | -46.64 | $25.64 | 49809 |
| 2023-01-09 | -56.50 | $25.42 | 36500 |
| 2023-01-06 | -57.40 | $25.40 | 30444 |
| 2023-01-05 | -84.75 | $24.79 | 41417 |
| 2023-01-04 | -69.96 | $25.12 | 70414 |
| 2023-01-03 | -82.06 | $24.85 | 53900 |
| 2022-12-30 | -78.48 | $24.93 | 112200 |
| 2022-12-29 | -75.34 | $25.00 | 254614 |
| 2022-12-28 | -97.31 | $24.51 | 177040 |
| 2022-12-27 | -82.51 | $24.84 | 148105 |
| 2022-12-23 | -79.37 | $24.91 | 133900 |
| 2022-12-22 | -85.20 | $24.78 | 48942 |
| 2022-12-21 | -74.64 | $25.12 | 186800 |
| 2022-12-20 | -91.87 | $24.76 | 107000 |
| 2022-12-19 | -96.10 | $24.71 | 180400 |
| 2022-12-16 | -92.39 | $24.98 | 94600 |
| 2022-12-15 | -94.70 | $25.25 | 65419 |
| 2022-12-14 | -52.94 | $25.96 | 78829 |
| 2022-12-13 | -45.59 | $26.06 | 45700 |
| 2022-12-12 | -57.48 | $25.86 | 43240 |
| 2022-12-09 | -80.32 | $25.57 | 74100 |
| 2022-12-08 | -78.31 | $25.73 | 124401 |
| 2022-12-07 | -55.15 | $25.55 | 66511 |
| 2022-12-06 | -53.82 | $25.59 | 28200 |
| 2022-12-05 | -39.87 | $26.01 | 104700 |
| 2022-12-02 | -22.19 | $26.50 | 45227 |
| 2022-12-01 | -21.88 | $26.51 | 50400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.55
2026-07-24
Close Price
$46.65
Vol: 63528Average Directional Index - Detailed Analysis
Minimum
4.66
Average
21.78
Maximum
56.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.55 | $46.65 | 63528 |
| 2026-07-23 | 9.93 | $46.46 | 69427 |
| 2026-07-22 | 9.89 | $47.04 | 87200 |
| 2026-07-21 | 10.16 | $47.11 | 62700 |
| 2026-07-20 | 10.46 | $46.86 | 105846 |
| 2026-07-17 | 10.78 | $47.08 | 64249 |
| 2026-07-16 | 10.95 | $47.55 | 94700 |
| 2026-07-15 | 10.63 | $47.57 | 49200 |
| 2026-07-14 | 10.46 | $47.28 | 75200 |
| 2026-07-13 | 10.55 | $47.15 | 58300 |
| 2026-07-10 | 10.65 | $47.43 | 54520 |
| 2026-07-09 | 10.76 | $47.18 | 85511 |
| 2026-07-08 | 11.14 | $46.77 | 91402 |
| 2026-07-07 | 11.50 | $47.06 | 120842 |
| 2026-07-06 | 11.70 | $47.24 | 187835 |
| 2026-07-02 | 11.91 | $46.93 | 182434 |
| 2026-07-01 | 12.24 | $46.86 | 86438 |
| 2026-06-30 | 12.49 | $46.63 | 58500 |
| 2026-06-29 | 13.13 | $46.36 | 111300 |
| 2026-06-26 | 13.43 | $46.34 | 109400 |
| 2026-06-25 | 13.70 | $45.82 | 164418 |
| 2026-06-24 | 13.77 | $45.89 | 129715 |
| 2026-06-23 | 13.96 | $45.77 | 144800 |
| 2026-06-22 | 13.90 | $46.28 | 89334 |
| 2026-06-18 | 14.27 | $46.46 | 45013 |
| 2026-06-17 | 14.80 | $46.08 | 89530 |
| 2026-06-16 | 15.35 | $46.68 | 75500 |
| 2026-06-15 | 15.66 | $46.76 | 47100 |
| 2026-06-12 | 15.93 | $46.24 | 62840 |
| 2026-06-11 | 16.75 | $46.00 | 210844 |
| 2026-06-10 | 17.31 | $45.23 | 68928 |
| 2026-06-09 | 17.80 | $45.99 | 101204 |
| 2026-06-08 | 18.31 | $45.92 | 90200 |
| 2026-06-05 | 18.87 | $45.87 | 43700 |
| 2026-06-04 | 19.45 | $46.86 | 72500 |
| 2026-06-03 | 19.22 | $46.50 | 47018 |
| 2026-06-02 | 19.21 | $46.82 | 44638 |
| 2026-06-01 | 18.87 | $46.67 | 69929 |
| 2026-05-29 | 18.61 | $46.68 | 74300 |
| 2026-05-28 | 18.11 | $46.63 | 87400 |
| 2026-05-27 | 17.68 | $46.34 | 148900 |
| 2026-05-26 | 17.35 | $46.35 | 104530 |
| 2026-05-22 | 17.04 | $46.09 | 98501 |
| 2026-05-21 | 16.87 | $45.84 | 96033 |
| 2026-05-20 | 16.95 | $45.72 | 47710 |
| 2026-05-19 | 17.21 | $45.18 | 112200 |
| 2026-05-18 | 17.76 | $45.50 | 43624 |
| 2026-05-15 | 18.15 | $45.49 | 54345 |
| 2026-05-14 | 18.40 | $46.07 | 145200 |
| 2026-05-13 | 18.35 | $45.72 | 105500 |
| 2026-05-12 | 18.62 | $45.58 | 111600 |
| 2026-05-11 | 19.07 | $45.63 | 76400 |
| 2026-05-08 | 19.16 | $45.76 | 71300 |
| 2026-05-07 | 19.13 | $45.54 | 69600 |
| 2026-05-06 | 19.11 | $45.77 | 94700 |
| 2026-05-05 | 19.14 | $45.07 | 113642 |
| 2026-05-04 | 19.62 | $44.72 | 103800 |
| 2026-05-01 | 20.23 | $44.99 | 84000 |
| 2026-04-30 | 20.44 | $44.94 | 89824 |
| 2026-04-29 | 20.87 | $44.53 | 77500 |
| 2026-04-28 | 21.63 | $44.68 | 78100 |
| 2026-04-27 | 22.22 | $44.98 | 104700 |
| 2026-04-24 | 22.65 | $44.87 | 256100 |
| 2026-04-23 | 23.12 | $44.64 | 74307 |
| 2026-04-22 | 23.70 | $44.88 | 44442 |
| 2026-04-21 | 23.90 | $44.61 | 96400 |
| 2026-04-20 | 24.11 | $44.94 | 112000 |
| 2026-04-17 | 24.47 | $44.93 | 62431 |
| 2026-04-16 | 24.84 | $44.19 | 164237 |
| 2026-04-15 | 25.75 | $44.18 | 88843 |
| 2026-04-14 | 26.78 | $43.88 | 93500 |
| 2026-04-13 | 28.06 | $43.39 | 157400 |
| 2026-04-10 | 29.29 | $42.95 | 102500 |
| 2026-04-09 | 30.40 | $43.08 | 109800 |
| 2026-04-08 | 31.55 | $42.84 | 81402 |
| 2026-04-07 | 32.57 | $41.58 | 114325 |
| 2026-04-06 | 32.51 | $41.64 | 210600 |
| 2026-04-02 | 32.51 | $41.40 | 104800 |
| 2026-04-01 | 32.49 | $41.42 | 122818 |
| 2026-03-31 | 32.74 | $41.09 | 120033 |
| 2026-03-30 | 32.49 | $39.90 | 169800 |
| 2026-03-27 | 31.48 | $40.09 | 112639 |
| 2026-03-26 | 30.52 | $40.84 | 152500 |
| 2026-03-25 | 29.85 | $41.50 | 80100 |
| 2026-03-24 | 29.40 | $41.19 | 90600 |
| 2026-03-23 | 28.49 | $41.43 | 124800 |
| 2026-03-20 | 27.73 | $40.79 | 61610 |
| 2026-03-19 | 26.24 | $41.37 | 118526 |
| 2026-03-18 | 24.88 | $41.48 | 72704 |
| 2026-03-17 | 23.61 | $42.05 | 182300 |
| 2026-03-16 | 22.57 | $41.91 | 188306 |
| 2026-03-13 | 21.18 | $41.53 | 77400 |
| 2026-03-12 | 19.72 | $41.80 | 104300 |
| 2026-03-11 | 18.33 | $42.60 | 84535 |
| 2026-03-10 | 17.21 | $42.70 | 102800 |
| 2026-03-09 | 16.13 | $42.85 | 125901 |
| 2026-03-06 | 14.64 | $42.58 | 80314 |
| 2026-03-05 | 13.40 | $43.20 | 87543 |
| 2026-03-04 | 12.44 | $43.57 | 60240 |
| 2026-03-03 | 11.79 | $43.23 | 106300 |
| 2026-03-02 | 10.79 | $43.66 | 97301 |
| 2026-02-27 | 10.20 | $43.67 | 104328 |
| 2026-02-26 | 9.88 | $43.93 | 48900 |
| 2026-02-25 | 9.79 | $44.02 | 75900 |
| 2026-02-24 | 9.90 | $43.75 | 74800 |
| 2026-02-23 | 9.66 | $43.35 | 96303 |
| 2026-02-20 | 9.42 | $43.96 | 116616 |
| 2026-02-19 | 9.49 | $43.65 | 77227 |
| 2026-02-18 | 9.21 | $43.79 | 72345 |
| 2026-02-17 | 9.01 | $43.51 | 105000 |
| 2026-02-13 | 8.37 | $43.45 | 56800 |
| 2026-02-12 | 7.77 | $43.30 | 133714 |
| 2026-02-11 | 7.28 | $44.17 | 71516 |
| 2026-02-10 | 7.55 | $44.29 | 100300 |
| 2026-02-09 | 7.77 | $44.43 | 73502 |
| 2026-02-06 | 8.03 | $44.31 | 92803 |
| 2026-02-05 | 8.43 | $43.37 | 129800 |
| 2026-02-04 | 7.91 | $43.83 | 108100 |
| 2026-02-03 | 7.69 | $43.90 | 126600 |
| 2026-02-02 | 7.47 | $44.35 | 77400 |
| 2026-01-30 | 7.67 | $44.05 | 54114 |
| 2026-01-29 | 7.53 | $44.29 | 67600 |
| 2026-01-28 | 7.38 | $44.18 | 91600 |
| 2026-01-27 | 7.67 | $44.27 | 79800 |
| 2026-01-26 | 8.04 | $44.27 | 149647 |
| 2026-01-23 | 8.46 | $44.05 | 67000 |
| 2026-01-22 | 8.70 | $44.17 | 79100 |
| 2026-01-21 | 9.12 | $43.94 | 122800 |
| 2026-01-20 | 9.31 | $43.33 | 123900 |
| 2026-01-16 | 9.13 | $44.27 | 82600 |
| 2026-01-15 | 9.01 | $44.35 | 36700 |
| 2026-01-14 | 8.74 | $44.18 | 69000 |
| 2026-01-13 | 8.88 | $44.34 | 121600 |
| 2026-01-12 | 8.52 | $44.50 | 55700 |
| 2026-01-09 | 8.22 | $44.41 | 73400 |
| 2026-01-08 | 7.90 | $44.23 | 104900 |
| 2026-01-07 | 7.86 | $44.12 | 116800 |
| 2026-01-06 | 7.76 | $44.31 | 106900 |
| 2026-01-05 | 7.70 | $44.02 | 121835 |
| 2026-01-02 | 7.89 | $43.54 | 45027 |
| 2025-12-31 | 7.82 | $43.43 | 110129 |
| 2025-12-30 | 7.84 | $43.72 | 85712 |
| 2025-12-29 | 8.24 | $43.84 | 85737 |
| 2025-12-26 | 8.60 | $44.05 | 38500 |
| 2025-12-24 | 8.67 | $44.05 | 58636 |
| 2025-12-23 | 8.75 | $43.93 | 88115 |
| 2025-12-22 | 9.04 | $43.81 | 108852 |
| 2025-12-19 | 9.42 | $43.52 | 95124 |
| 2025-12-18 | 9.59 | $43.18 | 99001 |
| 2025-12-17 | 9.57 | $42.88 | 130744 |
| 2025-12-16 | 9.55 | $43.34 | 90600 |
| 2025-12-15 | 9.81 | $43.56 | 90731 |
| 2025-12-12 | 10.13 | $43.64 | 107644 |
| 2025-12-11 | 10.43 | $44.10 | 74328 |
| 2025-12-10 | 10.49 | $43.91 | 100400 |
| 2025-12-09 | 10.71 | $43.46 | 100535 |
| 2025-12-08 | 11.19 | $43.50 | 76949 |
| 2025-12-05 | 11.69 | $43.67 | 182441 |
| 2025-12-04 | 12.15 | $43.61 | 90700 |
| 2025-12-03 | 12.79 | $43.49 | 123000 |
| 2025-12-02 | 13.32 | $43.27 | 153400 |
| 2025-12-01 | 13.71 | $43.19 | 72900 |
| 2025-11-28 | 14.12 | $43.37 | 47810 |
| 2025-11-26 | 14.76 | $43.22 | 112100 |
| 2025-11-25 | 15.39 | $42.95 | 127944 |
| 2025-11-24 | 15.75 | $42.43 | 128610 |
| 2025-11-21 | 15.51 | $41.81 | 124300 |
| 2025-11-20 | 14.82 | $41.22 | 105200 |
| 2025-11-19 | 14.09 | $41.83 | 111605 |
| 2025-11-18 | 13.64 | $41.68 | 102128 |
| 2025-11-17 | 12.82 | $41.87 | 120242 |
| 2025-11-14 | 12.14 | $42.43 | 59800 |
| 2025-11-13 | 11.90 | $42.52 | 57602 |
| 2025-11-12 | 11.83 | $43.21 | 65508 |
| 2025-11-11 | 12.40 | $43.19 | 88627 |
| 2025-11-10 | 12.94 | $43.07 | 85200 |
| 2025-11-07 | 13.43 | $42.49 | 115600 |
| 2025-11-06 | 13.07 | $42.39 | 72636 |
| 2025-11-05 | 13.14 | $42.89 | 158800 |
| 2025-11-04 | 13.61 | $42.65 | 64800 |
| 2025-11-03 | 13.91 | $43.13 | 137100 |
| 2025-10-31 | 14.45 | $43.11 | 87100 |
| 2025-10-30 | 15.15 | $42.97 | 106200 |
| 2025-10-29 | 15.91 | $43.37 | 38000 |
| 2025-10-28 | 16.44 | $43.47 | 94518 |
| 2025-10-27 | 16.81 | $43.42 | 251614 |
| 2025-10-24 | 17.36 | $42.99 | 88403 |
| 2025-10-23 | 18.19 | $42.67 | 112700 |
| 2025-10-22 | 18.56 | $42.37 | 131400 |
| 2025-10-21 | 18.87 | $42.68 | 75600 |
| 2025-10-20 | 19.68 | $42.57 | 67000 |
| 2025-10-17 | 20.32 | $42.03 | 61305 |
| 2025-10-16 | 20.24 | $41.84 | 59400 |
| 2025-10-15 | 20.15 | $42.19 | 46830 |
| 2025-10-14 | 20.28 | $42.12 | 58225 |
| 2025-10-13 | 19.98 | $42.02 | 65400 |
| 2025-10-10 | 20.06 | $41.36 | 54900 |
| 2025-10-09 | 20.14 | $42.57 | 100500 |
| 2025-10-08 | 20.59 | $42.74 | 121028 |
| 2025-10-07 | 20.86 | $42.51 | 91600 |
| 2025-10-06 | 21.13 | $42.71 | 185400 |
| 2025-10-03 | 21.01 | $42.68 | 66500 |
| 2025-10-02 | 20.85 | $42.64 | 57800 |
| 2025-10-01 | 20.98 | $42.54 | 72007 |
| 2025-09-30 | 21.19 | $42.47 | 154937 |
| 2025-09-29 | 21.58 | $42.34 | 83714 |
| 2025-09-26 | 21.84 | $42.22 | 103700 |
| 2025-09-25 | 22.32 | $41.92 | 87234 |
| 2025-09-24 | 23.09 | $42.18 | 410100 |
| 2025-09-23 | 23.17 | $42.36 | 95226 |
| 2025-09-22 | 22.91 | $42.70 | 38749 |
| 2025-09-19 | 22.42 | $42.54 | 97600 |
| 2025-09-18 | 22.06 | $42.44 | 143200 |
| 2025-09-17 | 21.68 | $42.07 | 148900 |
| 2025-09-16 | 21.56 | $42.15 | 137100 |
| 2025-09-15 | 21.08 | $42.17 | 69534 |
| 2025-09-12 | 20.43 | $42.05 | 75700 |
| 2025-09-11 | 19.81 | $42.23 | 86813 |
| 2025-09-10 | 19.17 | $41.71 | 92300 |
| 2025-09-09 | 18.78 | $41.73 | 147827 |
| 2025-09-08 | 18.58 | $41.74 | 85100 |
| 2025-09-05 | 18.29 | $41.54 | 53739 |
| 2025-09-04 | 17.99 | $41.64 | 79100 |
| 2025-09-03 | 17.87 | $41.19 | 122243 |
| 2025-09-02 | 18.21 | $40.97 | 87900 |
| 2025-08-29 | 18.82 | $41.35 | 52310 |
| 2025-08-28 | 18.67 | $41.56 | 74717 |
| 2025-08-27 | 18.15 | $41.48 | 133100 |
| 2025-08-26 | 17.67 | $41.35 | 182805 |
| 2025-08-25 | 17.33 | $41.20 | 83322 |
| 2025-08-22 | 16.90 | $41.40 | 134125 |
| 2025-08-21 | 16.45 | $40.57 | 110600 |
| 2025-08-20 | 16.87 | $40.75 | 109100 |
| 2025-08-19 | 17.31 | $40.84 | 119000 |
| 2025-08-18 | 17.11 | $41.06 | 107740 |
| 2025-08-15 | 16.67 | $41.01 | 39615 |
| 2025-08-14 | 16.16 | $41.13 | 94600 |
| 2025-08-13 | 15.71 | $41.24 | 161017 |
| 2025-08-12 | 15.15 | $40.91 | 191642 |
| 2025-08-11 | 14.90 | $40.31 | 135249 |
| 2025-08-08 | 15.11 | $40.44 | 124200 |
| 2025-08-07 | 15.37 | $40.15 | 107225 |
| 2025-08-06 | 15.65 | $40.19 | 55900 |
| 2025-08-05 | 16.26 | $39.97 | 116700 |
| 2025-08-04 | 16.97 | $40.15 | 77000 |
| 2025-08-01 | 17.79 | $39.37 | 110627 |
| 2025-07-31 | 18.17 | $40.15 | 49200 |
| 2025-07-30 | 18.47 | $40.22 | 90000 |
| 2025-07-29 | 18.70 | $40.45 | 96400 |
| 2025-07-28 | 18.52 | $40.56 | 85924 |
| 2025-07-25 | 18.02 | $40.54 | 57737 |
| 2025-07-24 | 17.50 | $40.42 | 80900 |
| 2025-07-23 | 17.00 | $40.54 | 177200 |
| 2025-07-22 | 16.53 | $40.10 | 209200 |
| 2025-07-21 | 16.46 | $39.89 | 127974 |
| 2025-07-18 | 16.29 | $39.89 | 51500 |
| 2025-07-17 | 16.14 | $39.96 | 53200 |
| 2025-07-16 | 16.09 | $39.68 | 61000 |
| 2025-07-15 | 16.40 | $39.48 | 130145 |
| 2025-07-14 | 16.35 | $39.81 | 121228 |
| 2025-07-11 | 16.03 | $39.66 | 228036 |
| 2025-07-10 | 15.67 | $39.97 | 53100 |
| 2025-07-09 | 15.02 | $39.85 | 70700 |
| 2025-07-08 | 14.51 | $39.64 | 53300 |
| 2025-07-07 | 14.12 | $39.64 | 104300 |
| 2025-07-03 | 13.71 | $39.96 | 36200 |
| 2025-07-02 | 12.69 | $39.66 | 104200 |
| 2025-07-01 | 11.92 | $39.55 | 150906 |
| 2025-06-30 | 11.20 | $39.25 | 59603 |
| 2025-06-27 | 10.59 | $39.14 | 95100 |
| 2025-06-26 | 10.10 | $38.88 | 67000 |
| 2025-06-25 | 9.87 | $38.48 | 170900 |
| 2025-06-24 | 9.92 | $38.58 | 79300 |
| 2025-06-23 | 10.04 | $38.20 | 140300 |
| 2025-06-20 | 10.56 | $37.85 | 88300 |
| 2025-06-18 | 10.98 | $37.89 | 133411 |
| 2025-06-17 | 11.54 | $37.91 | 147000 |
| 2025-06-16 | 12.12 | $38.26 | 109637 |
| 2025-06-13 | 12.49 | $37.81 | 176614 |
| 2025-06-12 | 13.00 | $38.45 | 167700 |
| 2025-06-11 | 13.09 | $38.28 | 146600 |
| 2025-06-10 | 13.13 | $38.42 | 116000 |
| 2025-06-09 | 13.28 | $38.27 | 105008 |
| 2025-06-06 | 13.51 | $38.22 | 184700 |
| 2025-06-05 | 13.81 | $37.95 | 66103 |
| 2025-06-04 | 14.25 | $37.98 | 132810 |
| 2025-06-03 | 14.46 | $37.99 | 76943 |
| 2025-06-02 | 14.81 | $37.64 | 63500 |
| 2025-05-30 | 15.44 | $37.56 | 82934 |
| 2025-05-29 | 16.15 | $37.58 | 114200 |
| 2025-05-28 | 16.76 | $37.42 | 315708 |
| 2025-05-27 | 17.35 | $37.76 | 93033 |
| 2025-05-23 | 17.99 | $36.89 | 74941 |
| 2025-05-22 | 18.67 | $37.20 | 71800 |
| 2025-05-21 | 19.57 | $37.16 | 95100 |
| 2025-05-20 | 20.49 | $37.93 | 111531 |
| 2025-05-19 | 20.97 | $38.08 | 61747 |
| 2025-05-16 | 21.48 | $38.05 | 78917 |
| 2025-05-15 | 21.88 | $37.71 | 136600 |
| 2025-05-14 | 22.49 | $37.57 | 84900 |
| 2025-05-13 | 23.03 | $37.63 | 129046 |
| 2025-05-12 | 23.61 | $37.37 | 96138 |
| 2025-05-09 | 24.43 | $36.07 | 101141 |
| 2025-05-08 | 25.41 | $36.13 | 70749 |
| 2025-05-07 | 26.45 | $35.84 | 103135 |
| 2025-05-06 | 27.11 | $35.65 | 298529 |
| 2025-05-05 | 27.85 | $35.94 | 117200 |
| 2025-05-02 | 28.80 | $36.10 | 103228 |
| 2025-05-01 | 29.81 | $35.55 | 56601 |
| 2025-04-30 | 30.61 | $35.40 | 70700 |
| 2025-04-29 | 31.19 | $35.37 | 126400 |
| 2025-04-28 | 32.05 | $35.15 | 73324 |
| 2025-04-25 | 32.86 | $35.13 | 87100 |
| 2025-04-24 | 33.59 | $34.92 | 89139 |
| 2025-04-23 | 34.26 | $34.22 | 104729 |
| 2025-04-22 | 34.93 | $33.68 | 293300 |
| 2025-04-21 | 34.83 | $32.84 | 204900 |
| 2025-04-17 | 34.39 | $33.62 | 200300 |
| 2025-04-16 | 34.27 | $33.59 | 291722 |
| 2025-04-15 | 34.15 | $34.30 | 134718 |
| 2025-04-14 | 34.40 | $34.43 | 118225 |
| 2025-04-11 | 34.67 | $34.06 | 158830 |
| 2025-04-10 | 34.57 | $33.51 | 200800 |
| 2025-04-09 | 34.33 | $34.71 | 264924 |
| 2025-04-08 | 34.07 | $31.75 | 315325 |
| 2025-04-07 | 32.71 | $32.27 | 1.3M |
| 2025-04-04 | 31.17 | $32.45 | 441300 |
| 2025-04-03 | 29.92 | $34.35 | 213900 |
| 2025-04-02 | 29.27 | $36.32 | 118200 |
| 2025-04-01 | 29.26 | $35.98 | 66722 |
| 2025-03-31 | 28.90 | $35.81 | 84144 |
| 2025-03-28 | 28.33 | $35.69 | 98800 |
| 2025-03-27 | 28.02 | $36.38 | 87500 |
| 2025-03-26 | 28.15 | $36.58 | 176404 |
| 2025-03-25 | 28.40 | $37.00 | 119610 |
| 2025-03-24 | 29.00 | $36.99 | 64742 |
| 2025-03-21 | 29.59 | $36.28 | 67100 |
| 2025-03-20 | 29.36 | $36.31 | 78900 |
| 2025-03-19 | 29.37 | $36.38 | 64043 |
| 2025-03-18 | 29.36 | $35.98 | 101344 |
| 2025-03-17 | 28.68 | $36.41 | 218748 |
| 2025-03-14 | 28.09 | $36.07 | 154600 |
| 2025-03-13 | 26.76 | $35.30 | 496800 |
| 2025-03-12 | 25.00 | $35.89 | 178233 |
| 2025-03-11 | 23.35 | $35.76 | 137800 |
| 2025-03-10 | 21.61 | $36.05 | 205900 |
| 2025-03-07 | 19.88 | $37.06 | 86129 |
| 2025-03-06 | 18.39 | $36.90 | 239612 |
| 2025-03-05 | 17.02 | $37.52 | 116700 |
| 2025-03-04 | 15.68 | $37.08 | 126515 |
| 2025-03-03 | 14.28 | $37.61 | 88447 |
| 2025-02-28 | 13.22 | $38.27 | 87329 |
| 2025-02-27 | 12.32 | $37.74 | 61732 |
| 2025-02-26 | 11.44 | $38.30 | 75500 |
| 2025-02-25 | 10.86 | $38.25 | 70400 |
| 2025-02-24 | 9.99 | $38.35 | 119739 |
| 2025-02-21 | 9.41 | $38.53 | 96300 |
| 2025-02-20 | 8.95 | $39.37 | 89300 |
| 2025-02-19 | 9.17 | $39.58 | 79347 |
| 2025-02-18 | 9.60 | $39.61 | 86300 |
| 2025-02-14 | 10.00 | $39.59 | 67133 |
| 2025-02-13 | 10.36 | $39.56 | 73400 |
| 2025-02-12 | 10.81 | $39.08 | 93600 |
| 2025-02-11 | 10.98 | $39.27 | 56345 |
| 2025-02-10 | 11.51 | $39.26 | 60000 |
| 2025-02-07 | 12.08 | $39.10 | 49800 |
| 2025-02-06 | 12.69 | $39.39 | 152000 |
| 2025-02-05 | 13.19 | $39.36 | 102519 |
| 2025-02-04 | 13.83 | $39.14 | 62900 |
| 2025-02-03 | 14.42 | $38.87 | 144600 |
| 2025-01-31 | 14.92 | $39.20 | 92320 |
| 2025-01-30 | 15.20 | $39.46 | 61036 |
| 2025-01-29 | 15.64 | $39.17 | 195100 |
| 2025-01-28 | 16.38 | $39.30 | 48215 |
| 2025-01-27 | 17.17 | $38.94 | 95900 |
| 2025-01-24 | 17.77 | $39.42 | 62000 |
| 2025-01-23 | 18.22 | $39.49 | 60424 |
| 2025-01-22 | 18.74 | $39.30 | 104600 |
| 2025-01-21 | 19.40 | $39.12 | 132100 |
| 2025-01-17 | 20.33 | $38.73 | 60430 |
| 2025-01-16 | 21.14 | $38.41 | 107401 |
| 2025-01-15 | 21.66 | $38.44 | 300000 |
| 2025-01-14 | 22.18 | $37.74 | 171121 |
| 2025-01-13 | 21.89 | $37.62 | 164407 |
| 2025-01-10 | 21.20 | $37.50 | 146612 |
| 2025-01-08 | 20.67 | $38.11 | 70901 |
| 2025-01-07 | 20.50 | $38.10 | 76500 |
| 2025-01-06 | 20.43 | $38.51 | 57800 |
| 2025-01-03 | 20.80 | $38.27 | 113917 |
| 2025-01-02 | 20.44 | $37.81 | 180200 |
| 2024-12-31 | 19.89 | $37.90 | 66213 |
| 2024-12-30 | 19.47 | $38.03 | 203445 |
| 2024-12-27 | 19.04 | $38.38 | 77500 |
| 2024-12-26 | 18.97 | $38.84 | 105200 |
| 2024-12-24 | 19.36 | $38.77 | 111128 |
| 2024-12-23 | 19.61 | $38.37 | 208826 |
| 2024-12-20 | 19.46 | $38.16 | 188400 |
| 2024-12-19 | 19.31 | $37.80 | 132300 |
| 2024-12-18 | 18.75 | $37.80 | 126800 |
| 2024-12-17 | 18.21 | $38.98 | 80800 |
| 2024-12-16 | 18.82 | $39.35 | 66800 |
| 2024-12-13 | 19.43 | $39.27 | 61500 |
| 2024-12-12 | 20.08 | $39.38 | 112800 |
| 2024-12-11 | 20.44 | $39.65 | 122500 |
| 2024-12-10 | 20.52 | $39.37 | 102800 |
| 2024-12-09 | 20.81 | $39.49 | 80139 |
| 2024-12-06 | 20.79 | $39.78 | 61810 |
| 2024-12-05 | 20.36 | $39.66 | 111929 |
| 2024-12-04 | 19.92 | $39.85 | 86900 |
| 2024-12-03 | 19.34 | $39.66 | 105307 |
| 2024-12-02 | 18.94 | $39.59 | 79800 |
| 2024-11-29 | 18.49 | $39.56 | 41944 |
| 2024-11-27 | 18.07 | $39.31 | 156146 |
| 2024-11-26 | 17.71 | $39.45 | 91034 |
| 2024-11-25 | 17.41 | $39.37 | 101900 |
| 2024-11-22 | 17.09 | $39.07 | 63800 |
| 2024-11-21 | 17.17 | $38.82 | 46700 |
| 2024-11-20 | 17.45 | $38.45 | 71022 |
| 2024-11-19 | 18.25 | $38.43 | 84533 |
| 2024-11-18 | 19.09 | $38.30 | 81900 |
| 2024-11-15 | 19.85 | $38.19 | 82512 |
| 2024-11-14 | 20.64 | $38.71 | 50000 |
| 2024-11-13 | 20.66 | $39.03 | 117445 |
| 2024-11-12 | 20.17 | $39.05 | 171606 |
| 2024-11-11 | 19.63 | $39.25 | 126300 |
| 2024-11-08 | 18.77 | $39.02 | 135120 |
| 2024-11-07 | 18.02 | $38.91 | 142818 |
| 2024-11-06 | 17.35 | $38.71 | 174700 |
| 2024-11-05 | 16.84 | $37.48 | 79500 |
| 2024-11-04 | 17.70 | $37.01 | 143539 |
| 2024-11-01 | 18.06 | $37.04 | 55900 |
| 2024-10-31 | 18.58 | $36.91 | 60900 |
| 2024-10-30 | 19.13 | $37.56 | 42500 |
| 2024-10-29 | 19.55 | $37.58 | 49939 |
| 2024-10-28 | 20.19 | $37.60 | 76800 |
| 2024-10-25 | 20.54 | $37.38 | 65400 |
| 2024-10-24 | 20.91 | $37.44 | 60200 |
| 2024-10-23 | 21.66 | $37.40 | 75400 |
| 2024-10-22 | 22.44 | $37.72 | 68800 |
| 2024-10-21 | 22.40 | $37.87 | 109637 |
| 2024-10-18 | 22.13 | $38.00 | 31639 |
| 2024-10-17 | 21.34 | $37.94 | 84500 |
| 2024-10-16 | 20.50 | $37.89 | 70400 |
| 2024-10-15 | 19.73 | $37.67 | 118511 |
| 2024-10-14 | 18.91 | $37.93 | 100900 |
| 2024-10-11 | 17.93 | $37.63 | 111300 |
| 2024-10-10 | 17.21 | $37.32 | 64303 |
| 2024-10-09 | 16.80 | $37.37 | 128135 |
| 2024-10-08 | 16.37 | $37.13 | 42918 |
| 2024-10-07 | 16.24 | $36.82 | 57300 |
| 2024-10-04 | 16.24 | $37.16 | 93019 |
| 2024-10-03 | 15.99 | $36.80 | 89816 |
| 2024-10-02 | 16.10 | $36.83 | 462021 |
| 2024-10-01 | 16.22 | $36.87 | 131027 |
| 2024-09-30 | 16.28 | $37.18 | 75200 |
| 2024-09-27 | 16.06 | $37.06 | 129900 |
| 2024-09-26 | 15.56 | $37.08 | 59100 |
| 2024-09-25 | 15.05 | $36.85 | 163600 |
| 2024-09-24 | 14.74 | $37.00 | 125700 |
| 2024-09-23 | 14.42 | $36.93 | 59100 |
| 2024-09-20 | 14.18 | $36.80 | 41244 |
| 2024-09-19 | 13.98 | $36.98 | 234900 |
| 2024-09-18 | 13.69 | $36.28 | 124304 |
| 2024-09-17 | 13.74 | $36.35 | 179048 |
| 2024-09-16 | 13.95 | $36.43 | 51300 |
| 2024-09-13 | 14.34 | $36.27 | 88728 |
| 2024-09-12 | 14.83 | $35.96 | 60419 |
| 2024-09-11 | 15.49 | $35.66 | 69318 |
| 2024-09-10 | 15.74 | $35.33 | 55125 |
| 2024-09-09 | 15.52 | $35.23 | 67000 |
| 2024-09-06 | 15.41 | $34.89 | 88200 |
| 2024-09-05 | 15.29 | $35.47 | 141700 |
| 2024-09-04 | 15.72 | $35.69 | 73100 |
| 2024-09-03 | 16.33 | $35.77 | 75247 |
| 2024-08-30 | 17.11 | $36.61 | 117241 |
| 2024-08-29 | 17.41 | $36.27 | 101000 |
| 2024-08-28 | 17.69 | $36.23 | 68215 |
| 2024-08-27 | 18.18 | $36.43 | 139400 |
| 2024-08-26 | 18.40 | $36.43 | 60800 |
| 2024-08-23 | 18.47 | $36.51 | 35400 |
| 2024-08-22 | 18.59 | $36.00 | 79100 |
| 2024-08-21 | 18.79 | $36.30 | 65200 |
| 2024-08-20 | 19.17 | $36.02 | 165328 |
| 2024-08-19 | 19.67 | $36.18 | 86916 |
| 2024-08-16 | 20.20 | $35.85 | 75645 |
| 2024-08-15 | 21.04 | $35.72 | 75500 |
| 2024-08-14 | 22.02 | $35.11 | 86100 |
| 2024-08-13 | 22.66 | $34.99 | 38700 |
| 2024-08-12 | 23.16 | $34.40 | 50600 |
| 2024-08-09 | 23.19 | $34.49 | 59900 |
| 2024-08-08 | 23.14 | $34.35 | 49542 |
| 2024-08-07 | 22.87 | $33.54 | 82700 |
| 2024-08-06 | 22.58 | $33.85 | 157608 |
| 2024-08-05 | 22.33 | $33.58 | 128615 |
| 2024-08-02 | 21.53 | $34.54 | 126100 |
| 2024-08-01 | 21.50 | $35.31 | 47015 |
| 2024-07-31 | 22.28 | $35.91 | 51300 |
| 2024-07-30 | 22.78 | $35.44 | 42800 |
| 2024-07-29 | 23.90 | $35.50 | 36600 |
| 2024-07-26 | 24.98 | $35.52 | 59100 |
| 2024-07-25 | 26.12 | $35.08 | 63641 |
| 2024-07-24 | 27.37 | $35.06 | 77507 |
| 2024-07-23 | 28.71 | $35.88 | 171307 |
| 2024-07-22 | 28.67 | $35.87 | 51600 |
| 2024-07-19 | 28.81 | $35.43 | 56201 |
| 2024-07-18 | 29.16 | $35.72 | 66044 |
| 2024-07-17 | 29.14 | $36.01 | 56300 |
| 2024-07-16 | 28.06 | $36.51 | 70700 |
| 2024-07-15 | 26.39 | $36.05 | 105534 |
| 2024-07-12 | 24.85 | $35.82 | 59500 |
| 2024-07-11 | 23.36 | $35.62 | 29108 |
| 2024-07-10 | 22.06 | $35.67 | 111105 |
| 2024-07-09 | 20.87 | $35.31 | 54100 |
| 2024-07-08 | 19.95 | $35.27 | 33312 |
| 2024-07-05 | 19.04 | $35.26 | 87800 |
| 2024-07-03 | 18.22 | $35.11 | 52306 |
| 2024-07-02 | 17.51 | $35.02 | 134215 |
| 2024-07-01 | 16.96 | $34.82 | 60802 |
| 2024-06-28 | 16.46 | $34.86 | 39600 |
| 2024-06-27 | 15.83 | $34.89 | 112108 |
| 2024-06-26 | 15.52 | $34.86 | 70600 |
| 2024-06-25 | 15.32 | $34.85 | 70400 |
| 2024-06-24 | 15.10 | $34.82 | 36913 |
| 2024-06-21 | 14.64 | $34.90 | 87031 |
| 2024-06-20 | 14.35 | $34.95 | 106300 |
| 2024-06-18 | 14.00 | $35.06 | 46734 |
| 2024-06-17 | 13.37 | $35.00 | 36200 |
| 2024-06-14 | 12.70 | $34.71 | 55749 |
| 2024-06-13 | 12.55 | $34.78 | 52100 |
| 2024-06-12 | 12.27 | $34.82 | 57745 |
| 2024-06-11 | 11.72 | $34.43 | 66300 |
| 2024-06-10 | 12.03 | $34.39 | 40138 |
| 2024-06-07 | 12.37 | $34.34 | 96424 |
| 2024-06-06 | 12.53 | $34.40 | 49934 |
| 2024-06-05 | 12.66 | $34.45 | 92500 |
| 2024-06-04 | 12.89 | $34.01 | 112221 |
| 2024-06-03 | 13.39 | $34.10 | 80014 |
| 2024-05-31 | 13.91 | $34.13 | 58000 |
| 2024-05-30 | 14.30 | $33.86 | 156800 |
| 2024-05-29 | 15.02 | $33.95 | 82603 |
| 2024-05-28 | 15.51 | $34.22 | 45100 |
| 2024-05-24 | 15.78 | $34.32 | 107032 |
| 2024-05-23 | 16.14 | $34.06 | 45100 |
| 2024-05-22 | 16.52 | $34.29 | 112700 |
| 2024-05-21 | 16.58 | $34.43 | 94100 |
| 2024-05-20 | 16.33 | $34.39 | 51327 |
| 2024-05-17 | 16.00 | $34.37 | 58924 |
| 2024-05-16 | 15.80 | $34.31 | 48243 |
| 2024-05-15 | 15.49 | $34.42 | 44209 |
| 2024-05-14 | 15.24 | $34.05 | 80800 |
| 2024-05-13 | 15.42 | $33.85 | 90900 |
| 2024-05-10 | 15.68 | $33.87 | 66039 |
| 2024-05-09 | 16.04 | $33.82 | 40633 |
| 2024-05-08 | 16.55 | $33.63 | 56000 |
| 2024-05-07 | 17.31 | $33.67 | 84600 |
| 2024-05-06 | 17.99 | $33.63 | 67323 |
| 2024-05-03 | 18.89 | $33.24 | 56900 |
| 2024-05-02 | 19.53 | $32.83 | 72030 |
| 2024-05-01 | 19.53 | $32.52 | 79918 |
| 2024-04-30 | 19.56 | $32.62 | 114100 |
| 2024-04-29 | 19.77 | $33.14 | 52416 |
| 2024-04-26 | 20.44 | $33.04 | 78935 |
| 2024-04-25 | 21.07 | $32.72 | 24500 |
| 2024-04-24 | 21.11 | $32.94 | 44321 |
| 2024-04-23 | 21.59 | $32.98 | 66621 |
| 2024-04-22 | 22.03 | $32.52 | 93028 |
| 2024-04-19 | 21.95 | $32.26 | 67900 |
| 2024-04-18 | 21.54 | $32.49 | 83430 |
| 2024-04-17 | 21.38 | $32.51 | 71700 |
| 2024-04-16 | 21.28 | $32.74 | 99332 |
| 2024-04-15 | 21.37 | $32.79 | 72919 |
| 2024-04-12 | 21.54 | $33.21 | 46500 |
| 2024-04-11 | 22.19 | $33.71 | 44127 |
| 2024-04-10 | 23.28 | $33.51 | 86100 |
| 2024-04-09 | 24.20 | $33.87 | 51533 |
| 2024-04-08 | 25.47 | $33.91 | 85200 |
| 2024-04-05 | 26.35 | $33.91 | 111500 |
| 2024-04-04 | 27.30 | $33.57 | 185744 |
| 2024-04-03 | 28.29 | $33.98 | 262136 |
| 2024-04-02 | 28.93 | $33.92 | 141729 |
| 2024-04-01 | 29.82 | $34.23 | 120000 |
| 2024-03-28 | 30.10 | $34.41 | 100229 |
| 2024-03-27 | 30.04 | $34.36 | 57500 |
| 2024-03-26 | 30.07 | $34.01 | 101700 |
| 2024-03-25 | 30.26 | $34.09 | 56645 |
| 2024-03-22 | 30.33 | $34.17 | 175134 |
| 2024-03-21 | 30.29 | $34.28 | 95700 |
| 2024-03-20 | 30.04 | $34.07 | 62414 |
| 2024-03-19 | 30.03 | $33.73 | 61600 |
| 2024-03-18 | 30.42 | $33.56 | 81200 |
| 2024-03-15 | 30.57 | $33.44 | 168442 |
| 2024-03-14 | 30.92 | $33.54 | 641210 |
| 2024-03-13 | 31.25 | $33.78 | 184347 |
| 2024-03-12 | 31.05 | $33.78 | 124400 |
| 2024-03-11 | 30.88 | $33.43 | 88600 |
| 2024-03-08 | 31.00 | $33.54 | 107500 |
| 2024-03-07 | 30.88 | $33.72 | 91400 |
| 2024-03-06 | 30.95 | $33.39 | 93811 |
| 2024-03-05 | 31.29 | $33.21 | 133400 |
| 2024-03-04 | 31.79 | $33.50 | 111322 |
| 2024-03-01 | 31.55 | $33.52 | 46818 |
| 2024-02-29 | 31.39 | $33.28 | 87527 |
| 2024-02-28 | 31.47 | $33.08 | 144800 |
| 2024-02-27 | 31.71 | $33.18 | 96700 |
| 2024-02-26 | 31.88 | $33.08 | 86118 |
| 2024-02-23 | 32.05 | $33.15 | 138141 |
| 2024-02-22 | 32.21 | $33.08 | 85700 |
| 2024-02-21 | 32.47 | $32.41 | 65100 |
| 2024-02-20 | 33.44 | $32.43 | 121200 |
| 2024-02-16 | 34.26 | $32.67 | 79343 |
| 2024-02-15 | 34.53 | $32.89 | 138807 |
| 2024-02-14 | 34.71 | $32.59 | 89700 |
| 2024-02-13 | 35.20 | $32.15 | 63234 |
| 2024-02-12 | 35.95 | $32.76 | 72100 |
| 2024-02-09 | 35.34 | $32.65 | 85400 |
| 2024-02-08 | 34.91 | $32.39 | 80524 |
| 2024-02-07 | 34.69 | $32.33 | 122900 |
| 2024-02-06 | 34.53 | $32.06 | 231300 |
| 2024-02-05 | 34.63 | $32.00 | 126600 |
| 2024-02-02 | 34.81 | $32.17 | 59224 |
| 2024-02-01 | 34.91 | $31.78 | 36531 |
| 2024-01-31 | 35.57 | $31.44 | 39823 |
| 2024-01-30 | 36.18 | $31.99 | 110127 |
| 2024-01-29 | 35.68 | $32.04 | 107900 |
| 2024-01-26 | 35.16 | $31.75 | 138424 |
| 2024-01-25 | 34.81 | $31.74 | 73821 |
| 2024-01-24 | 34.52 | $31.52 | 78100 |
| 2024-01-23 | 34.21 | $31.56 | 38838 |
| 2024-01-22 | 34.06 | $31.59 | 81911 |
| 2024-01-19 | 33.87 | $31.35 | 36500 |
| 2024-01-18 | 33.93 | $30.98 | 118849 |
| 2024-01-17 | 34.50 | $30.68 | 38800 |
| 2024-01-16 | 35.48 | $30.87 | 89617 |
| 2024-01-12 | 36.13 | $30.99 | 63139 |
| 2024-01-11 | 36.36 | $30.99 | 80444 |
| 2024-01-10 | 36.80 | $30.98 | 92632 |
| 2024-01-09 | 37.11 | $30.86 | 142311 |
| 2024-01-08 | 37.63 | $30.94 | 88800 |
| 2024-01-05 | 38.18 | $30.49 | 83200 |
| 2024-01-04 | 39.12 | $30.43 | 113416 |
| 2024-01-03 | 40.05 | $30.47 | 62127 |
| 2024-01-02 | 40.94 | $30.90 | 89900 |
| 2023-12-29 | 41.20 | $31.13 | 76100 |
| 2023-12-28 | 40.78 | $31.25 | 122602 |
| 2023-12-27 | 39.81 | $31.26 | 47213 |
| 2023-12-26 | 38.82 | $31.20 | 44100 |
| 2023-12-22 | 37.79 | $31.02 | 134900 |
| 2023-12-21 | 36.80 | $30.95 | 134541 |
| 2023-12-20 | 35.90 | $30.64 | 72400 |
| 2023-12-19 | 34.96 | $31.06 | 167600 |
| 2023-12-18 | 33.47 | $30.94 | 207300 |
| 2023-12-15 | 31.84 | $30.79 | 108927 |
| 2023-12-14 | 30.37 | $30.85 | 125500 |
| 2023-12-13 | 28.83 | $30.59 | 82500 |
| 2023-12-12 | 27.45 | $30.09 | 83800 |
| 2023-12-11 | 26.43 | $29.98 | 102537 |
| 2023-12-08 | 25.50 | $29.83 | 33313 |
| 2023-12-07 | 24.64 | $29.69 | 41300 |
| 2023-12-06 | 23.95 | $29.43 | 49900 |
| 2023-12-05 | 23.22 | $29.53 | 78242 |
| 2023-12-04 | 22.62 | $29.62 | 98500 |
| 2023-12-01 | 21.99 | $29.66 | 115501 |
| 2023-11-30 | 21.32 | $29.36 | 85916 |
| 2023-11-29 | 20.99 | $29.23 | 122303 |
| 2023-11-28 | 20.58 | $29.19 | 97300 |
| 2023-11-27 | 20.34 | $29.20 | 82100 |
| 2023-11-24 | 19.95 | $29.26 | 25743 |
| 2023-11-22 | 19.45 | $29.21 | 87100 |
| 2023-11-21 | 18.92 | $29.10 | 137348 |
| 2023-11-20 | 18.54 | $29.19 | 142332 |
| 2023-11-17 | 18.14 | $28.99 | 46100 |
| 2023-11-16 | 17.97 | $28.84 | 158844 |
| 2023-11-15 | 17.85 | $28.98 | 45829 |
| 2023-11-14 | 17.42 | $28.90 | 64800 |
| 2023-11-13 | 17.12 | $28.19 | 85500 |
| 2023-11-10 | 17.68 | $28.20 | 137148 |
| 2023-11-09 | 18.30 | $27.78 | 97026 |
| 2023-11-08 | 19.19 | $28.02 | 72442 |
| 2023-11-07 | 19.86 | $28.08 | 84201 |
| 2023-11-06 | 20.57 | $28.00 | 112402 |
| 2023-11-03 | 21.42 | $27.99 | 53500 |
| 2023-11-02 | 22.26 | $27.64 | 103300 |
| 2023-11-01 | 23.08 | $27.11 | 70228 |
| 2023-10-31 | 23.08 | $26.87 | 99745 |
| 2023-10-30 | 22.62 | $26.71 | 73400 |
| 2023-10-27 | 21.90 | $26.38 | 62800 |
| 2023-10-26 | 20.72 | $26.57 | 134427 |
| 2023-10-25 | 19.63 | $26.81 | 136300 |
| 2023-10-24 | 18.74 | $27.23 | 103118 |
| 2023-10-23 | 18.11 | $27.07 | 155700 |
| 2023-10-20 | 17.37 | $27.08 | 122940 |
| 2023-10-19 | 16.76 | $27.47 | 150000 |
| 2023-10-18 | 16.54 | $27.80 | 150000 |
| 2023-10-17 | 16.71 | $28.27 | 80913 |
| 2023-10-16 | 17.32 | $28.16 | 173330 |
| 2023-10-13 | 17.62 | $27.79 | 110600 |
| 2023-10-12 | 17.81 | $27.99 | 86500 |
| 2023-10-11 | 18.19 | $28.24 | 196647 |
| 2023-10-10 | 18.96 | $28.16 | 98616 |
| 2023-10-09 | 19.71 | $27.95 | 166800 |
| 2023-10-06 | 20.04 | $27.82 | 100700 |
| 2023-10-05 | 20.18 | $27.50 | 97200 |
| 2023-10-04 | 19.49 | $27.55 | 155436 |
| 2023-10-03 | 18.76 | $27.29 | 107100 |
| 2023-10-02 | 18.00 | $27.72 | 76100 |
| 2023-09-29 | 17.61 | $27.75 | 96910 |
| 2023-09-28 | 17.39 | $27.86 | 40500 |
| 2023-09-27 | 16.90 | $27.65 | 130800 |
| 2023-09-26 | 15.89 | $27.59 | 97200 |
| 2023-09-25 | 14.98 | $28.00 | 97000 |
| 2023-09-22 | 14.29 | $27.87 | 46700 |
| 2023-09-21 | 13.68 | $27.92 | 150223 |
| 2023-09-20 | 13.10 | $28.36 | 78113 |
| 2023-09-19 | 13.13 | $28.59 | 50000 |
| 2023-09-18 | 13.29 | $28.72 | 48229 |
| 2023-09-15 | 13.95 | $28.71 | 62500 |
| 2023-09-14 | 14.65 | $29.07 | 76112 |
| 2023-09-13 | 15.16 | $28.77 | 160235 |
| 2023-09-12 | 15.81 | $28.84 | 58800 |
| 2023-09-11 | 16.62 | $28.98 | 51941 |
| 2023-09-08 | 17.30 | $28.81 | 35522 |
| 2023-09-07 | 18.17 | $28.79 | 77000 |
| 2023-09-06 | 18.98 | $28.94 | 161940 |
| 2023-09-05 | 19.86 | $29.09 | 49131 |
| 2023-09-01 | 20.32 | $29.34 | 161000 |
| 2023-08-31 | 20.44 | $29.22 | 64319 |
| 2023-08-30 | 20.68 | $29.26 | 75125 |
| 2023-08-29 | 21.03 | $29.13 | 115515 |
| 2023-08-28 | 21.65 | $28.71 | 101024 |
| 2023-08-25 | 22.61 | $28.49 | 85600 |
| 2023-08-24 | 23.26 | $28.36 | 140000 |
| 2023-08-23 | 24.16 | $28.71 | 144531 |
| 2023-08-22 | 25.32 | $28.40 | 55300 |
| 2023-08-21 | 26.15 | $28.49 | 83000 |
| 2023-08-18 | 27.03 | $28.38 | 98815 |
| 2023-08-17 | 27.69 | $28.36 | 141700 |
| 2023-08-16 | 28.80 | $28.64 | 49500 |
| 2023-08-15 | 30.05 | $28.86 | 44600 |
| 2023-08-14 | 31.00 | $29.19 | 42900 |
| 2023-08-11 | 31.64 | $29.06 | 47000 |
| 2023-08-10 | 32.43 | $29.09 | 40119 |
| 2023-08-09 | 33.10 | $29.09 | 42711 |
| 2023-08-08 | 34.10 | $29.31 | 88347 |
| 2023-08-07 | 35.09 | $29.48 | 79544 |
| 2023-08-04 | 35.54 | $29.22 | 72413 |
| 2023-08-03 | 36.01 | $29.35 | 37537 |
| 2023-08-02 | 36.70 | $29.44 | 65700 |
| 2023-08-01 | 37.09 | $29.81 | 31640 |
| 2023-07-31 | 36.59 | $29.88 | 64215 |
| 2023-07-28 | 35.95 | $29.80 | 61500 |
| 2023-07-27 | 35.36 | $29.50 | 69915 |
| 2023-07-26 | 34.75 | $29.71 | 85504 |
| 2023-07-25 | 34.34 | $29.64 | 109800 |
| 2023-07-24 | 33.92 | $29.58 | 66000 |
| 2023-07-21 | 33.56 | $29.47 | 39109 |
| 2023-07-20 | 33.19 | $29.54 | 48000 |
| 2023-07-19 | 32.72 | $29.78 | 104949 |
| 2023-07-18 | 31.77 | $29.67 | 110632 |
| 2023-07-17 | 30.84 | $29.40 | 94145 |
| 2023-07-14 | 30.06 | $29.24 | 81500 |
| 2023-07-13 | 29.29 | $29.30 | 74500 |
| 2023-07-12 | 28.54 | $29.05 | 94904 |
| 2023-07-11 | 27.89 | $28.86 | 63200 |
| 2023-07-10 | 27.49 | $28.62 | 48549 |
| 2023-07-07 | 27.33 | $28.42 | 99500 |
| 2023-07-06 | 27.16 | $28.40 | 94700 |
| 2023-07-05 | 27.22 | $28.67 | 95245 |
| 2023-07-03 | 26.49 | $28.78 | 14213 |
| 2023-06-30 | 25.68 | $28.71 | 43246 |
| 2023-06-29 | 24.82 | $28.42 | 48741 |
| 2023-06-28 | 24.26 | $28.25 | 76700 |
| 2023-06-27 | 23.79 | $28.26 | 75118 |
| 2023-06-26 | 23.30 | $27.90 | 55400 |
| 2023-06-23 | 23.00 | $27.93 | 108145 |
| 2023-06-22 | 22.59 | $28.16 | 65800 |
| 2023-06-21 | 22.00 | $28.13 | 119719 |
| 2023-06-20 | 21.21 | $28.34 | 73309 |
| 2023-06-16 | 20.24 | $28.44 | 36131 |
| 2023-06-15 | 18.78 | $28.56 | 48700 |
| 2023-06-14 | 17.41 | $28.20 | 76400 |
| 2023-06-13 | 16.12 | $28.29 | 91816 |
| 2023-06-12 | 14.38 | $28.05 | 62316 |
| 2023-06-09 | 13.43 | $27.80 | 28015 |
| 2023-06-08 | 12.61 | $27.81 | 121422 |
| 2023-06-07 | 11.86 | $27.69 | 75042 |
| 2023-06-06 | 10.97 | $27.70 | 164900 |
| 2023-06-05 | 10.13 | $27.46 | 77127 |
| 2023-06-02 | 9.43 | $27.61 | 51503 |
| 2023-06-01 | 8.70 | $27.04 | 125249 |
| 2023-05-31 | 8.58 | $26.79 | 108400 |
| 2023-05-30 | 8.77 | $27.02 | 74900 |
| 2023-05-26 | 8.53 | $27.01 | 57700 |
| 2023-05-25 | 8.42 | $26.65 | 47405 |
| 2023-05-24 | 8.81 | $26.48 | 152725 |
| 2023-05-23 | 9.11 | $26.69 | 75917 |
| 2023-05-22 | 9.31 | $26.96 | 69813 |
| 2023-05-19 | 9.19 | $26.89 | 105600 |
| 2023-05-18 | 9.07 | $27.00 | 224840 |
| 2023-05-17 | 9.07 | $26.72 | 54000 |
| 2023-05-16 | 9.49 | $26.35 | 176629 |
| 2023-05-15 | 9.59 | $26.57 | 82600 |
| 2023-05-12 | 9.76 | $26.43 | 36735 |
| 2023-05-11 | 9.94 | $26.46 | 70600 |
| 2023-05-10 | 10.13 | $26.50 | 102431 |
| 2023-05-09 | 10.33 | $26.41 | 39201 |
| 2023-05-08 | 10.75 | $26.53 | 84700 |
| 2023-05-05 | 11.22 | $26.49 | 81917 |
| 2023-05-04 | 11.72 | $26.00 | 121838 |
| 2023-05-03 | 11.72 | $26.27 | 84700 |
| 2023-05-02 | 12.17 | $26.45 | 93200 |
| 2023-05-01 | 12.65 | $26.81 | 66600 |
| 2023-04-28 | 12.66 | $26.77 | 53401 |
| 2023-04-27 | 12.83 | $26.58 | 105214 |
| 2023-04-26 | 13.30 | $26.03 | 83100 |
| 2023-04-25 | 13.72 | $26.17 | 312400 |
| 2023-04-24 | 14.42 | $26.65 | 253040 |
| 2023-04-21 | 14.54 | $26.63 | 72710 |
| 2023-04-20 | 14.71 | $26.63 | 82208 |
| 2023-04-19 | 14.83 | $26.76 | 65800 |
| 2023-04-18 | 14.84 | $26.78 | 103000 |
| 2023-04-17 | 14.72 | $26.76 | 112123 |
| 2023-04-14 | 14.83 | $26.67 | 367100 |
| 2023-04-13 | 14.94 | $26.74 | 57844 |
| 2023-04-12 | 15.19 | $26.42 | 112338 |
| 2023-04-11 | 15.54 | $26.51 | 77600 |
| 2023-04-10 | 15.78 | $26.43 | 44500 |
| 2023-04-06 | 16.25 | $26.32 | 89700 |
| 2023-04-05 | 16.81 | $26.31 | 91800 |
| 2023-04-04 | 17.37 | $26.40 | 63642 |
| 2023-04-03 | 17.75 | $26.68 | 46200 |
| 2023-03-31 | 17.94 | $26.62 | 111015 |
| 2023-03-30 | 18.22 | $26.18 | 74000 |
| 2023-03-29 | 18.70 | $26.08 | 100100 |
| 2023-03-28 | 19.52 | $25.75 | 144000 |
| 2023-03-27 | 20.46 | $25.78 | 83900 |
| 2023-03-24 | 21.53 | $25.68 | 157600 |
| 2023-03-23 | 22.42 | $25.58 | 211807 |
| 2023-03-22 | 23.42 | $25.55 | 78800 |
| 2023-03-21 | 24.62 | $26.03 | 99600 |
| 2023-03-20 | 25.60 | $25.63 | 104100 |
| 2023-03-17 | 26.93 | $25.37 | 63700 |
| 2023-03-16 | 28.25 | $25.77 | 117300 |
| 2023-03-15 | 29.63 | $25.35 | 365100 |
| 2023-03-14 | 30.67 | $25.57 | 46500 |
| 2023-03-13 | 32.02 | $25.11 | 57147 |
| 2023-03-10 | 33.12 | $25.34 | 89832 |
| 2023-03-09 | 34.59 | $25.83 | 73800 |
| 2023-03-08 | 36.18 | $26.43 | 263300 |
| 2023-03-07 | 37.37 | $26.40 | 229708 |
| 2023-03-06 | 38.49 | $26.79 | 231200 |
| 2023-03-03 | 39.22 | $26.88 | 146030 |
| 2023-03-02 | 40.12 | $26.49 | 5.2M |
| 2023-03-01 | 41.35 | $26.33 | 74200 |
| 2023-02-28 | 42.50 | $26.40 | 18900 |
| 2023-02-27 | 43.57 | $26.45 | 13021 |
| 2023-02-24 | 44.69 | $26.36 | 44100 |
| 2023-02-23 | 46.04 | $26.63 | 56200 |
| 2023-02-22 | 47.30 | $26.50 | 91400 |
| 2023-02-21 | 48.71 | $26.49 | 65700 |
| 2023-02-17 | 50.11 | $27.12 | 24100 |
| 2023-02-16 | 51.13 | $27.16 | 43816 |
| 2023-02-15 | 51.96 | $27.49 | 22800 |
| 2023-02-14 | 52.84 | $27.31 | 115931 |
| 2023-02-13 | 53.18 | $27.32 | 41500 |
| 2023-02-10 | 53.60 | $26.99 | 19741 |
| 2023-02-09 | 54.18 | $26.96 | 18505 |
| 2023-02-08 | 54.64 | $27.24 | 53530 |
| 2023-02-07 | 54.82 | $27.59 | 111700 |
| 2023-02-06 | 55.01 | $27.32 | 148102 |
| 2023-02-03 | 55.30 | $27.53 | 15800 |
| 2023-02-02 | 55.35 | $27.75 | 20600 |
| 2023-02-01 | 55.30 | $27.30 | 19500 |
| 2023-01-31 | 55.41 | $26.91 | 48517 |
| 2023-01-30 | 55.67 | $26.43 | 16600 |
| 2023-01-27 | 55.95 | $26.75 | 112800 |
| 2023-01-26 | 56.06 | $26.65 | 36200 |
| 2023-01-25 | 56.23 | $26.37 | 122100 |
| 2023-01-24 | 56.49 | $26.38 | 39027 |
| 2023-01-23 | 56.51 | $26.39 | 50918 |
| 2023-01-20 | 56.53 | $26.01 | 12119 |
| 2023-01-19 | 56.66 | $25.53 | 28400 |
| 2023-01-18 | 56.88 | $25.74 | 68000 |
| 2023-01-17 | 56.86 | $26.15 | 37828 |
| 2023-01-13 | 56.51 | $26.25 | 25700 |
| 2023-01-12 | 56.14 | $26.06 | 35620 |
| 2023-01-11 | 55.41 | $25.93 | 35100 |
| 2023-01-10 | 54.66 | $25.64 | 49809 |
| 2023-01-09 | 53.92 | $25.42 | 36500 |
| 2023-01-06 | 53.14 | $25.40 | 30444 |
| 2023-01-05 | 52.36 | $24.79 | 41417 |
| 2023-01-04 | 51.60 | $25.12 | 70414 |
| 2023-01-03 | 50.76 | $24.85 | 53900 |
| 2022-12-30 | 49.88 | $24.93 | 112200 |
| 2022-12-29 | 48.99 | $25.00 | 254614 |
| 2022-12-28 | 47.93 | $24.51 | 177040 |
| 2022-12-27 | 46.92 | $24.84 | 148105 |
| 2022-12-23 | 45.72 | $24.91 | 133900 |
| 2022-12-22 | 44.46 | $24.78 | 48942 |
| 2022-12-21 | 43.15 | $25.12 | 186800 |
| 2022-12-20 | 41.54 | $24.76 | 107000 |
| 2022-12-19 | 39.87 | $24.71 | 180400 |
| 2022-12-16 | 38.10 | $24.98 | 94600 |
| 2022-12-15 | 36.13 | $25.25 | 65419 |
| 2022-12-14 | 33.91 | $25.96 | 78829 |
| 2022-12-13 | 31.31 | $26.06 | 45700 |
| 2022-12-12 | 28.56 | $25.86 | 43240 |
| 2022-12-09 | 25.69 | $25.57 | 74100 |
| 2022-12-08 | 22.67 | $25.73 | 124401 |
| 2022-12-07 | 19.49 | $25.55 | 66511 |
| 2022-12-06 | 16.16 | $25.59 | 28200 |
| 2022-12-05 | 12.65 | $26.01 | 104700 |
| 2022-12-02 | 8.81 | $26.50 | 45227 |
| 2022-12-01 | 4.66 | $26.51 | 50400 |
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