Is State Street SPDR S&P International Dividend ETF (DWX) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR S&P International Dividend ETF (DWX) research center and poll results.
AMEX : DWX
State Street SPDR S&P International Dividend ETF — Technical Indicators
$47.1193 USD
$0.3 (0.64%)
- Volume
- 9.89K
- Average Volume
- 18.3K
- Market Capitalization
- $501.71M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.84
- Year Low
- $41.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
46.72
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.85
Average
37.74
Maximum
47.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.72 | $47.11 | 9938 |
| 2026-07-23 | 46.66 | $46.82 | 19403 |
| 2026-07-22 | 46.60 | $47.32 | 25700 |
| 2026-07-21 | 46.51 | $47.19 | 17911 |
| 2026-07-20 | 46.44 | $47.24 | 8839 |
| 2026-07-17 | 46.41 | $47.51 | 11800 |
| 2026-07-16 | 46.36 | $47.15 | 8944 |
| 2026-07-15 | 46.37 | $47.11 | 12400 |
| 2026-07-14 | 46.37 | $46.99 | 9304 |
| 2026-07-13 | 46.38 | $46.76 | 11000 |
| 2026-07-10 | 46.42 | $46.79 | 13724 |
| 2026-07-09 | 46.41 | $46.58 | 11200 |
| 2026-07-08 | 46.40 | $46.71 | 6149 |
| 2026-07-07 | 46.38 | $46.81 | 230800 |
| 2026-07-06 | 46.34 | $46.48 | 8449 |
| 2026-07-02 | 46.34 | $46.26 | 10442 |
| 2026-07-01 | 46.35 | $45.51 | 43603 |
| 2026-06-30 | 46.40 | $45.96 | 9377 |
| 2026-06-29 | 46.44 | $46.16 | 96745 |
| 2026-06-26 | 46.47 | $45.95 | 6723 |
| 2026-06-25 | 46.51 | $45.85 | 16700 |
| 2026-06-24 | 46.56 | $45.61 | 22700 |
| 2026-06-23 | 46.62 | $45.59 | 20600 |
| 2026-06-22 | 46.68 | $45.82 | 14000 |
| 2026-06-18 | 46.75 | $46.54 | 8917 |
| 2026-06-17 | 46.78 | $46.66 | 10134 |
| 2026-06-16 | 46.79 | $47.17 | 10808 |
| 2026-06-15 | 46.77 | $47.18 | 10436 |
| 2026-06-12 | 46.74 | $47.30 | 26900 |
| 2026-06-11 | 46.71 | $47.42 | 11900 |
| 2026-06-10 | 46.67 | $46.55 | 14832 |
| 2026-06-09 | 46.67 | $46.38 | 9341 |
| 2026-06-08 | 46.69 | $46.33 | 17100 |
| 2026-06-05 | 46.71 | $46.00 | 29800 |
| 2026-06-04 | 46.73 | $46.58 | 11511 |
| 2026-06-03 | 46.76 | $46.45 | 9440 |
| 2026-06-02 | 46.77 | $46.58 | 10400 |
| 2026-06-01 | 46.75 | $46.59 | 6000 |
| 2026-05-29 | 46.75 | $46.87 | 5701 |
| 2026-05-28 | 46.75 | $46.72 | 13801 |
| 2026-05-27 | 46.70 | $46.82 | 20417 |
| 2026-05-26 | 46.66 | $46.92 | 11400 |
| 2026-05-22 | 46.61 | $46.80 | 11800 |
| 2026-05-21 | 46.58 | $47.15 | 8600 |
| 2026-05-20 | 46.53 | $47.13 | 11500 |
| 2026-05-19 | 46.49 | $46.76 | 17112 |
| 2026-05-18 | 46.46 | $46.84 | 7849 |
| 2026-05-15 | 46.47 | $46.52 | 12900 |
| 2026-05-14 | 46.50 | $46.83 | 11238 |
| 2026-05-13 | 46.51 | $46.64 | 16100 |
| 2026-05-12 | 46.52 | $46.55 | 8931 |
| 2026-05-11 | 46.54 | $46.65 | 9719 |
| 2026-05-08 | 46.55 | $46.74 | 11211 |
| 2026-05-07 | 46.56 | $46.48 | 30200 |
| 2026-05-06 | 46.58 | $47.20 | 13931 |
| 2026-05-05 | 46.57 | $46.63 | 8302 |
| 2026-05-04 | 46.53 | $46.18 | 7749 |
| 2026-05-01 | 46.53 | $46.64 | 15630 |
| 2026-04-30 | 46.50 | $46.75 | 15900 |
| 2026-04-29 | 46.45 | $45.69 | 12726 |
| 2026-04-28 | 46.44 | $46.05 | 10541 |
| 2026-04-27 | 46.38 | $45.99 | 8500 |
| 2026-04-24 | 46.30 | $46.15 | 10000 |
| 2026-04-23 | 46.23 | $46.12 | 17000 |
| 2026-04-22 | 46.18 | $46.31 | 18800 |
| 2026-04-21 | 46.11 | $46.24 | 7900 |
| 2026-04-20 | 46.04 | $47.00 | 21020 |
| 2026-04-17 | 45.91 | $47.15 | 9927 |
| 2026-04-16 | 45.83 | $46.97 | 12300 |
| 2026-04-15 | 45.75 | $46.87 | 13014 |
| 2026-04-14 | 45.71 | $47.01 | 8341 |
| 2026-04-13 | 45.66 | $46.90 | 11000 |
| 2026-04-10 | 45.57 | $46.88 | 60338 |
| 2026-04-09 | 45.49 | $46.87 | 10300 |
| 2026-04-08 | 45.45 | $46.96 | 18914 |
| 2026-04-07 | 45.40 | $45.93 | 10100 |
| 2026-04-06 | 45.41 | $46.07 | 13600 |
| 2026-04-02 | 45.41 | $46.00 | 11100 |
| 2026-04-01 | 45.41 | $45.77 | 8900 |
| 2026-03-31 | 45.46 | $45.60 | 14401 |
| 2026-03-30 | 45.51 | $44.74 | 9800 |
| 2026-03-27 | 45.67 | $44.52 | 15200 |
| 2026-03-26 | 45.88 | $44.69 | 5900 |
| 2026-03-25 | 46.08 | $45.17 | 14429 |
| 2026-03-24 | 46.25 | $44.77 | 13732 |
| 2026-03-23 | 46.43 | $44.92 | 26839 |
| 2026-03-20 | 46.59 | $44.50 | 35908 |
| 2026-03-19 | 46.77 | $45.52 | 19000 |
| 2026-03-18 | 46.89 | $45.34 | 19633 |
| 2026-03-17 | 47.01 | $46.12 | 7519 |
| 2026-03-16 | 47.11 | $45.83 | 11100 |
| 2026-03-13 | 47.23 | $45.17 | 17903 |
| 2026-03-12 | 47.38 | $45.36 | 23100 |
| 2026-03-11 | 47.51 | $45.99 | 33424 |
| 2026-03-10 | 47.58 | $46.05 | 18221 |
| 2026-03-09 | 47.64 | $46.09 | 34400 |
| 2026-03-06 | 47.67 | $45.95 | 50800 |
| 2026-03-05 | 47.69 | $46.02 | 33939 |
| 2026-03-04 | 47.72 | $46.87 | 23216 |
| 2026-03-03 | 47.67 | $46.67 | 21100 |
| 2026-03-02 | 47.62 | $47.91 | 19240 |
| 2026-02-27 | 47.50 | $48.68 | 28700 |
| 2026-02-26 | 47.35 | $48.62 | 23445 |
| 2026-02-25 | 47.19 | $48.64 | 15900 |
| 2026-02-24 | 47.04 | $48.36 | 49025 |
| 2026-02-23 | 46.87 | $48.16 | 11500 |
| 2026-02-20 | 46.70 | $48.07 | 21300 |
| 2026-02-19 | 46.53 | $47.89 | 16641 |
| 2026-02-18 | 46.34 | $47.82 | 22409 |
| 2026-02-17 | 46.16 | $48.13 | 24900 |
| 2026-02-13 | 45.97 | $48.21 | 57100 |
| 2026-02-12 | 45.77 | $48.01 | 25837 |
| 2026-02-11 | 45.58 | $47.99 | 23122 |
| 2026-02-10 | 45.38 | $47.47 | 42326 |
| 2026-02-09 | 45.22 | $47.16 | 37700 |
| 2026-02-06 | 45.08 | $46.85 | 22500 |
| 2026-02-05 | 44.94 | $46.32 | 21400 |
| 2026-02-04 | 44.82 | $46.51 | 16848 |
| 2026-02-03 | 44.70 | $45.94 | 17947 |
| 2026-02-02 | 44.62 | $45.65 | 17219 |
| 2026-01-30 | 44.54 | $45.43 | 19947 |
| 2026-01-29 | 44.46 | $45.76 | 31130 |
| 2026-01-28 | 44.38 | $45.35 | 11505 |
| 2026-01-27 | 44.32 | $45.67 | 14100 |
| 2026-01-26 | 44.23 | $45.01 | 43500 |
| 2026-01-23 | 44.17 | $44.85 | 31204 |
| 2026-01-22 | 44.12 | $44.50 | 17500 |
| 2026-01-21 | 44.07 | $44.24 | 22300 |
| 2026-01-20 | 44.06 | $44.18 | 18004 |
| 2026-01-16 | 44.05 | $44.36 | 17900 |
| 2026-01-15 | 44.02 | $44.23 | 16900 |
| 2026-01-14 | 44.01 | $44.20 | 22536 |
| 2026-01-13 | 44.00 | $43.95 | 42400 |
| 2026-01-12 | 43.99 | $44.29 | 16900 |
| 2026-01-09 | 43.96 | $44.21 | 51800 |
| 2026-01-08 | 43.92 | $44.13 | 46500 |
| 2026-01-07 | 43.88 | $44.03 | 163200 |
| 2026-01-06 | 43.84 | $44.08 | 534026 |
| 2026-01-05 | 43.82 | $44.25 | 18500 |
| 2026-01-02 | 43.79 | $44.05 | 20600 |
| 2025-12-31 | 43.77 | $43.94 | 14212 |
| 2025-12-30 | 43.76 | $44.11 | 10400 |
| 2025-12-29 | 43.72 | $44.02 | 18800 |
| 2025-12-26 | 43.71 | $43.94 | 21500 |
| 2025-12-24 | 43.69 | $43.90 | 20132 |
| 2025-12-23 | 43.66 | $43.81 | 26300 |
| 2025-12-22 | 43.62 | $43.44 | 32100 |
| 2025-12-19 | 43.60 | $44.11 | 15400 |
| 2025-12-18 | 43.52 | $43.94 | 14824 |
| 2025-12-17 | 43.46 | $43.84 | 12800 |
| 2025-12-16 | 43.42 | $44.00 | 22900 |
| 2025-12-15 | 43.38 | $43.95 | 21619 |
| 2025-12-12 | 43.36 | $43.69 | 17822 |
| 2025-12-11 | 43.34 | $43.70 | 8500 |
| 2025-12-10 | 43.34 | $43.56 | 21344 |
| 2025-12-09 | 43.33 | $43.30 | 37700 |
| 2025-12-08 | 43.33 | $43.21 | 54241 |
| 2025-12-05 | 43.32 | $43.64 | 16400 |
| 2025-12-04 | 43.27 | $43.63 | 6900 |
| 2025-12-03 | 43.22 | $43.75 | 14508 |
| 2025-12-02 | 43.15 | $43.57 | 11426 |
| 2025-12-01 | 43.09 | $43.42 | 22200 |
| 2025-11-28 | 43.05 | $43.75 | 12900 |
| 2025-11-26 | 43.01 | $43.64 | 14143 |
| 2025-11-25 | 42.97 | $43.32 | 19800 |
| 2025-11-24 | 42.98 | $42.99 | 16635 |
| 2025-11-21 | 43.00 | $43.06 | 25838 |
| 2025-11-20 | 43.02 | $42.35 | 14247 |
| 2025-11-19 | 43.08 | $42.76 | 18800 |
| 2025-11-18 | 43.10 | $43.03 | 10700 |
| 2025-11-17 | 43.09 | $43.22 | 17900 |
| 2025-11-14 | 43.09 | $43.51 | 8800 |
| 2025-11-13 | 43.06 | $43.46 | 17123 |
| 2025-11-12 | 43.02 | $43.59 | 11610 |
| 2025-11-11 | 42.97 | $43.48 | 13200 |
| 2025-11-10 | 42.92 | $43.20 | 26600 |
| 2025-11-07 | 42.87 | $42.97 | 39729 |
| 2025-11-06 | 42.82 | $42.66 | 19700 |
| 2025-11-05 | 42.81 | $42.64 | 15621 |
| 2025-11-04 | 42.81 | $42.36 | 36800 |
| 2025-11-03 | 42.82 | $42.45 | 13503 |
| 2025-10-31 | 42.85 | $42.59 | 10800 |
| 2025-10-30 | 42.88 | $42.91 | 36046 |
| 2025-10-29 | 42.87 | $42.90 | 29818 |
| 2025-10-28 | 42.87 | $43.45 | 20100 |
| 2025-10-27 | 42.83 | $43.47 | 18000 |
| 2025-10-24 | 42.79 | $43.47 | 39138 |
| 2025-10-23 | 42.76 | $43.39 | 13326 |
| 2025-10-22 | 42.70 | $43.16 | 15646 |
| 2025-10-21 | 42.68 | $42.96 | 12400 |
| 2025-10-20 | 42.68 | $43.15 | 20637 |
| 2025-10-17 | 42.66 | $42.97 | 8804 |
| 2025-10-16 | 42.67 | $42.69 | 29400 |
| 2025-10-15 | 42.70 | $42.58 | 7300 |
| 2025-10-14 | 42.75 | $42.44 | 12537 |
| 2025-10-13 | 42.82 | $42.22 | 14539 |
| 2025-10-10 | 42.89 | $42.01 | 14900 |
| 2025-10-09 | 42.97 | $42.43 | 43433 |
| 2025-10-08 | 43.03 | $42.53 | 58025 |
| 2025-10-07 | 43.06 | $42.70 | 20920 |
| 2025-10-06 | 43.09 | $43.01 | 11600 |
| 2025-10-03 | 43.11 | $43.07 | 15735 |
| 2025-10-02 | 43.11 | $42.83 | 19927 |
| 2025-10-01 | 43.11 | $42.89 | 21926 |
| 2025-09-30 | 43.10 | $42.70 | 9500 |
| 2025-09-29 | 43.11 | $42.61 | 11501 |
| 2025-09-26 | 43.13 | $42.76 | 8100 |
| 2025-09-25 | 43.15 | $42.33 | 11316 |
| 2025-09-24 | 43.18 | $42.64 | 25800 |
| 2025-09-23 | 43.19 | $42.95 | 17914 |
| 2025-09-22 | 43.20 | $42.77 | 16200 |
| 2025-09-19 | 43.24 | $43.19 | 14927 |
| 2025-09-18 | 43.24 | $43.36 | 14609 |
| 2025-09-17 | 43.24 | $43.64 | 10701 |
| 2025-09-16 | 43.21 | $43.70 | 5738 |
| 2025-09-15 | 43.17 | $43.65 | 27507 |
| 2025-09-12 | 43.14 | $43.57 | 11230 |
| 2025-09-11 | 43.10 | $43.63 | 25335 |
| 2025-09-10 | 43.07 | $43.24 | 17309 |
| 2025-09-09 | 43.05 | $43.30 | 20400 |
| 2025-09-08 | 43.00 | $43.38 | 19800 |
| 2025-09-05 | 42.95 | $43.07 | 18100 |
| 2025-09-04 | 42.92 | $42.80 | 9400 |
| 2025-09-03 | 42.89 | $42.78 | 21534 |
| 2025-09-02 | 42.85 | $42.73 | 9401 |
| 2025-08-29 | 42.81 | $43.06 | 12600 |
| 2025-08-28 | 42.74 | $43.18 | 22238 |
| 2025-08-27 | 42.64 | $42.99 | 10700 |
| 2025-08-26 | 42.56 | $42.86 | 10136 |
| 2025-08-25 | 42.50 | $43.03 | 18641 |
| 2025-08-22 | 42.43 | $43.63 | 19100 |
| 2025-08-21 | 42.35 | $43.14 | 18400 |
| 2025-08-20 | 42.30 | $43.42 | 8700 |
| 2025-08-19 | 42.25 | $43.08 | 39700 |
| 2025-08-18 | 42.21 | $42.86 | 15300 |
| 2025-08-15 | 42.15 | $43.01 | 14205 |
| 2025-08-14 | 42.08 | $42.90 | 40400 |
| 2025-08-13 | 42.02 | $43.00 | 20000 |
| 2025-08-12 | 41.96 | $42.68 | 9900 |
| 2025-08-11 | 41.89 | $42.39 | 61000 |
| 2025-08-08 | 41.87 | $42.42 | 20740 |
| 2025-08-07 | 41.84 | $42.42 | 13100 |
| 2025-08-06 | 41.81 | $42.23 | 18800 |
| 2025-08-05 | 41.80 | $41.97 | 16743 |
| 2025-08-04 | 41.80 | $41.91 | 22800 |
| 2025-08-01 | 41.80 | $41.64 | 60400 |
| 2025-07-31 | 41.84 | $41.19 | 29947 |
| 2025-07-30 | 41.90 | $41.47 | 20500 |
| 2025-07-29 | 41.95 | $41.62 | 13900 |
| 2025-07-28 | 41.98 | $41.55 | 14800 |
| 2025-07-25 | 42.00 | $42.07 | 21110 |
| 2025-07-24 | 42.00 | $42.13 | 17412 |
| 2025-07-23 | 41.97 | $42.37 | 16500 |
| 2025-07-22 | 41.94 | $42.28 | 12941 |
| 2025-07-21 | 41.91 | $41.84 | 15722 |
| 2025-07-18 | 41.91 | $41.60 | 12727 |
| 2025-07-17 | 41.94 | $41.63 | 8841 |
| 2025-07-16 | 41.96 | $41.70 | 28500 |
| 2025-07-15 | 41.98 | $41.46 | 16145 |
| 2025-07-14 | 42.03 | $41.93 | 12900 |
| 2025-07-11 | 42.05 | $41.73 | 22200 |
| 2025-07-10 | 42.06 | $41.94 | 17916 |
| 2025-07-09 | 42.06 | $42.05 | 36000 |
| 2025-07-08 | 42.05 | $41.92 | 21816 |
| 2025-07-07 | 42.05 | $41.87 | 16100 |
| 2025-07-03 | 42.06 | $42.37 | 12013 |
| 2025-07-02 | 42.04 | $42.45 | 19639 |
| 2025-07-01 | 42.02 | $42.46 | 33646 |
| 2025-06-30 | 42.01 | $42.15 | 17900 |
| 2025-06-27 | 42.00 | $42.02 | 36242 |
| 2025-06-26 | 41.99 | $42.05 | 24503 |
| 2025-06-25 | 41.96 | $41.63 | 33804 |
| 2025-06-24 | 41.98 | $41.77 | 32000 |
| 2025-06-23 | 41.99 | $41.59 | 22900 |
| 2025-06-20 | 41.98 | $41.92 | 23300 |
| 2025-06-18 | 41.96 | $42.13 | 19200 |
| 2025-06-17 | 41.93 | $42.00 | 17000 |
| 2025-06-16 | 41.88 | $42.23 | 19601 |
| 2025-06-13 | 41.82 | $42.31 | 16400 |
| 2025-06-12 | 41.74 | $42.47 | 23500 |
| 2025-06-11 | 41.63 | $41.95 | 25300 |
| 2025-06-10 | 41.55 | $41.91 | 68800 |
| 2025-06-09 | 41.48 | $41.89 | 36601 |
| 2025-06-06 | 41.45 | $41.92 | 34200 |
| 2025-06-05 | 41.40 | $42.04 | 42921 |
| 2025-06-04 | 41.38 | $41.99 | 18100 |
| 2025-06-03 | 41.37 | $41.98 | 45316 |
| 2025-06-02 | 41.35 | $42.26 | 77705 |
| 2025-05-30 | 41.29 | $41.92 | 72100 |
| 2025-05-29 | 41.23 | $41.76 | 33112 |
| 2025-05-28 | 41.19 | $41.61 | 63200 |
| 2025-05-27 | 41.16 | $41.90 | 42300 |
| 2025-05-23 | 41.10 | $41.95 | 35305 |
| 2025-05-22 | 41.02 | $41.52 | 50512 |
| 2025-05-21 | 40.97 | $41.53 | 538000 |
| 2025-05-20 | 40.91 | $41.38 | 42745 |
| 2025-05-19 | 40.87 | $41.14 | 15700 |
| 2025-05-16 | 40.83 | $40.88 | 24947 |
| 2025-05-15 | 40.79 | $40.78 | 118100 |
| 2025-05-14 | 40.74 | $40.20 | 878338 |
| 2025-05-13 | 40.70 | $40.38 | 109504 |
| 2025-05-12 | 40.65 | $40.56 | 141200 |
| 2025-05-09 | 40.56 | $41.21 | 43000 |
| 2025-05-08 | 40.40 | $41.02 | 48414 |
| 2025-05-07 | 40.23 | $41.55 | 26630 |
| 2025-05-06 | 39.98 | $41.79 | 25835 |
| 2025-05-05 | 39.71 | $41.56 | 35600 |
| 2025-05-02 | 39.51 | $41.21 | 32135 |
| 2025-05-01 | 39.40 | $40.72 | 42200 |
| 2025-04-30 | 39.29 | $40.96 | 137500 |
| 2025-04-29 | 39.17 | $40.90 | 29000 |
| 2025-04-28 | 39.04 | $40.82 | 34200 |
| 2025-04-25 | 38.93 | $40.26 | 32836 |
| 2025-04-24 | 38.83 | $40.50 | 44612 |
| 2025-04-23 | 38.72 | $40.35 | 62700 |
| 2025-04-22 | 38.62 | $40.69 | 102000 |
| 2025-04-21 | 38.49 | $40.26 | 267896 |
| 2025-04-17 | 38.39 | $40.15 | 42000 |
| 2025-04-16 | 38.30 | $39.80 | 89832 |
| 2025-04-15 | 38.23 | $39.37 | 24646 |
| 2025-04-14 | 38.18 | $39.25 | 86344 |
| 2025-04-11 | 38.14 | $38.90 | 41535 |
| 2025-04-10 | 38.09 | $37.84 | 28906 |
| 2025-04-09 | 38.09 | $37.71 | 152810 |
| 2025-04-08 | 38.10 | $36.50 | 41400 |
| 2025-04-07 | 38.16 | $36.45 | 46800 |
| 2025-04-04 | 38.23 | $37.47 | 50406 |
| 2025-04-03 | 38.25 | $39.06 | 64619 |
| 2025-04-02 | 38.17 | $38.57 | 173835 |
| 2025-04-01 | 38.12 | $38.51 | 41700 |
| 2025-03-31 | 38.06 | $38.36 | 98623 |
| 2025-03-28 | 38.00 | $38.51 | 11831 |
| 2025-03-27 | 37.92 | $38.33 | 23800 |
| 2025-03-26 | 37.84 | $38.31 | 363700 |
| 2025-03-25 | 37.77 | $38.28 | 21000 |
| 2025-03-24 | 37.70 | $38.07 | 21800 |
| 2025-03-21 | 37.63 | $38.27 | 18800 |
| 2025-03-20 | 37.54 | $38.36 | 28321 |
| 2025-03-19 | 37.45 | $38.42 | 20800 |
| 2025-03-18 | 37.34 | $38.36 | 22500 |
| 2025-03-17 | 37.25 | $38.43 | 12200 |
| 2025-03-14 | 37.15 | $38.01 | 45202 |
| 2025-03-13 | 37.07 | $37.88 | 24600 |
| 2025-03-12 | 36.97 | $37.83 | 26400 |
| 2025-03-11 | 36.89 | $37.73 | 45600 |
| 2025-03-10 | 36.80 | $37.82 | 21005 |
| 2025-03-07 | 36.70 | $37.86 | 11117 |
| 2025-03-06 | 36.61 | $37.45 | 36120 |
| 2025-03-05 | 36.54 | $37.57 | 38500 |
| 2025-03-04 | 36.45 | $37.33 | 23500 |
| 2025-03-03 | 36.36 | $37.18 | 31100 |
| 2025-02-28 | 36.28 | $36.82 | 20700 |
| 2025-02-27 | 36.24 | $36.77 | 11300 |
| 2025-02-26 | 36.19 | $36.92 | 28931 |
| 2025-02-25 | 36.13 | $36.96 | 11100 |
| 2025-02-24 | 36.06 | $36.60 | 22800 |
| 2025-02-21 | 36.00 | $36.50 | 34707 |
| 2025-02-20 | 35.94 | $36.55 | 12727 |
| 2025-02-19 | 35.87 | $36.31 | 17000 |
| 2025-02-18 | 35.83 | $36.40 | 19049 |
| 2025-02-14 | 35.76 | $36.41 | 15145 |
| 2025-02-13 | 35.69 | $36.43 | 15911 |
| 2025-02-12 | 35.60 | $36.01 | 115812 |
| 2025-02-11 | 35.53 | $36.09 | 23800 |
| 2025-02-10 | 35.45 | $35.99 | 17900 |
| 2025-02-07 | 35.37 | $35.86 | 24311 |
| 2025-02-06 | 35.32 | $35.99 | 32500 |
| 2025-02-05 | 35.27 | $36.05 | 25400 |
| 2025-02-04 | 35.22 | $35.81 | 23100 |
| 2025-02-03 | 35.18 | $35.48 | 26700 |
| 2025-01-31 | 35.15 | $35.64 | 11615 |
| 2025-01-30 | 35.12 | $36.02 | 22509 |
| 2025-01-29 | 35.06 | $35.71 | 19423 |
| 2025-01-28 | 35.02 | $35.69 | 21100 |
| 2025-01-27 | 34.99 | $35.74 | 24138 |
| 2025-01-24 | 34.95 | $35.38 | 23000 |
| 2025-01-23 | 34.92 | $35.30 | 18900 |
| 2025-01-22 | 34.90 | $35.18 | 47831 |
| 2025-01-21 | 34.88 | $35.41 | 29632 |
| 2025-01-17 | 34.85 | $35.01 | 17300 |
| 2025-01-16 | 34.88 | $34.93 | 25415 |
| 2025-01-15 | 34.92 | $34.78 | 20000 |
| 2025-01-14 | 34.97 | $34.58 | 45500 |
| 2025-01-13 | 35.04 | $34.41 | 215637 |
| 2025-01-10 | 35.13 | $34.34 | 105200 |
| 2025-01-08 | 35.22 | $34.89 | 134821 |
| 2025-01-07 | 35.30 | $35.04 | 44500 |
| 2025-01-06 | 35.39 | $35.07 | 21700 |
| 2025-01-03 | 35.48 | $35.01 | 30411 |
| 2025-01-02 | 35.56 | $34.85 | 39700 |
| 2024-12-31 | 35.66 | $34.96 | 34100 |
| 2024-12-30 | 35.75 | $34.91 | 40500 |
| 2024-12-27 | 35.85 | $35.01 | 24200 |
| 2024-12-26 | 35.93 | $35.03 | 52822 |
| 2024-12-24 | 35.99 | $34.91 | 61843 |
| 2024-12-23 | 36.07 | $34.81 | 25443 |
| 2024-12-20 | 36.15 | $34.95 | 38800 |
| 2024-12-19 | 36.22 | $34.74 | 45200 |
| 2024-12-18 | 36.29 | $34.80 | 44800 |
| 2024-12-17 | 36.36 | $35.52 | 10634 |
| 2024-12-16 | 36.39 | $35.69 | 31533 |
| 2024-12-13 | 36.40 | $35.85 | 149500 |
| 2024-12-12 | 36.40 | $35.96 | 37000 |
| 2024-12-11 | 36.39 | $36.17 | 32300 |
| 2024-12-10 | 36.38 | $36.21 | 25710 |
| 2024-12-09 | 36.38 | $36.53 | 21200 |
| 2024-12-06 | 36.38 | $36.73 | 23100 |
| 2024-12-05 | 36.37 | $36.92 | 30142 |
| 2024-12-04 | 36.34 | $36.71 | 27300 |
| 2024-12-03 | 36.35 | $36.81 | 24700 |
| 2024-12-02 | 36.34 | $36.71 | 27300 |
| 2024-11-29 | 36.34 | $36.85 | 5400 |
| 2024-11-27 | 36.32 | $36.62 | 6404 |
| 2024-11-26 | 36.32 | $36.32 | 10703 |
| 2024-11-25 | 36.34 | $36.50 | 31244 |
| 2024-11-22 | 36.37 | $36.41 | 13900 |
| 2024-11-21 | 36.40 | $36.27 | 23126 |
| 2024-11-20 | 36.43 | $36.13 | 22319 |
| 2024-11-19 | 36.47 | $36.26 | 30700 |
| 2024-11-18 | 36.52 | $36.20 | 18648 |
| 2024-11-15 | 36.58 | $35.93 | 28800 |
| 2024-11-14 | 36.67 | $35.79 | 24338 |
| 2024-11-13 | 36.76 | $35.77 | 39000 |
| 2024-11-12 | 36.86 | $35.91 | 36335 |
| 2024-11-11 | 36.94 | $36.32 | 51600 |
| 2024-11-08 | 37.01 | $36.41 | 51100 |
| 2024-11-07 | 37.06 | $36.53 | 23309 |
| 2024-11-06 | 37.11 | $36.28 | 30900 |
| 2024-11-05 | 37.17 | $37.00 | 13831 |
| 2024-11-04 | 37.19 | $36.67 | 62400 |
| 2024-11-01 | 37.23 | $36.57 | 20022 |
| 2024-10-31 | 37.29 | $36.52 | 22704 |
| 2024-10-30 | 37.34 | $36.67 | 8238 |
| 2024-10-29 | 37.41 | $36.74 | 17011 |
| 2024-10-28 | 37.49 | $37.04 | 18200 |
| 2024-10-25 | 37.56 | $36.89 | 16300 |
| 2024-10-24 | 37.65 | $37.03 | 13402 |
| 2024-10-23 | 37.74 | $36.95 | 26933 |
| 2024-10-22 | 37.81 | $37.18 | 9231 |
| 2024-10-21 | 37.88 | $37.37 | 17200 |
| 2024-10-18 | 37.94 | $37.75 | 15500 |
| 2024-10-17 | 37.99 | $37.67 | 6500 |
| 2024-10-16 | 38.05 | $37.71 | 8033 |
| 2024-10-15 | 38.11 | $37.51 | 38900 |
| 2024-10-14 | 38.18 | $37.61 | 24839 |
| 2024-10-11 | 38.26 | $37.54 | 8235 |
| 2024-10-10 | 38.33 | $37.51 | 13443 |
| 2024-10-09 | 38.39 | $37.48 | 42734 |
| 2024-10-08 | 38.45 | $37.42 | 8803 |
| 2024-10-07 | 38.50 | $37.44 | 201100 |
| 2024-10-04 | 38.57 | $37.69 | 9807 |
| 2024-10-03 | 38.61 | $37.69 | 107332 |
| 2024-10-02 | 38.66 | $38.04 | 23500 |
| 2024-10-01 | 38.67 | $38.36 | 27647 |
| 2024-09-30 | 38.66 | $38.40 | 28000 |
| 2024-09-27 | 38.65 | $38.73 | 8400 |
| 2024-09-26 | 38.63 | $38.72 | 11413 |
| 2024-09-25 | 38.61 | $38.38 | 58700 |
| 2024-09-24 | 38.61 | $38.61 | 23100 |
| 2024-09-23 | 38.60 | $38.48 | 23238 |
| 2024-09-20 | 38.58 | $38.77 | 19704 |
| 2024-09-19 | 38.52 | $38.92 | 11300 |
| 2024-09-18 | 38.46 | $38.85 | 16400 |
| 2024-09-17 | 38.39 | $39.01 | 19740 |
| 2024-09-16 | 38.32 | $39.16 | 20700 |
| 2024-09-13 | 38.21 | $38.85 | 11700 |
| 2024-09-12 | 38.11 | $38.77 | 15405 |
| 2024-09-11 | 38.01 | $38.61 | 11811 |
| 2024-09-10 | 37.92 | $38.60 | 29829 |
| 2024-09-09 | 37.79 | $38.68 | 17600 |
| 2024-09-06 | 37.67 | $38.51 | 12709 |
| 2024-09-05 | 37.55 | $38.70 | 41700 |
| 2024-09-04 | 37.40 | $38.33 | 21300 |
| 2024-09-03 | 37.26 | $38.14 | 15800 |
| 2024-08-30 | 37.12 | $38.24 | 15049 |
| 2024-08-29 | 37.02 | $38.31 | 12532 |
| 2024-08-28 | 36.90 | $38.34 | 29000 |
| 2024-08-27 | 36.81 | $38.41 | 67622 |
| 2024-08-26 | 36.69 | $38.22 | 26932 |
| 2024-08-23 | 36.58 | $38.21 | 13900 |
| 2024-08-22 | 36.47 | $37.54 | 14331 |
| 2024-08-21 | 36.38 | $37.70 | 33538 |
| 2024-08-20 | 36.28 | $37.51 | 21022 |
| 2024-08-19 | 36.19 | $37.51 | 30200 |
| 2024-08-16 | 36.10 | $37.06 | 26516 |
| 2024-08-15 | 36.03 | $36.82 | 13045 |
| 2024-08-14 | 35.97 | $36.80 | 57806 |
| 2024-08-13 | 35.92 | $36.71 | 17300 |
| 2024-08-12 | 35.87 | $36.15 | 29100 |
| 2024-08-09 | 35.84 | $36.19 | 85700 |
| 2024-08-08 | 35.81 | $36.11 | 37713 |
| 2024-08-07 | 35.79 | $35.65 | 133733 |
| 2024-08-06 | 35.76 | $35.59 | 19500 |
| 2024-08-05 | 35.72 | $35.42 | 37904 |
| 2024-08-02 | 35.68 | $36.18 | 35200 |
| 2024-08-01 | 35.61 | $35.90 | 27043 |
| 2024-07-31 | 35.55 | $36.46 | 35946 |
| 2024-07-30 | 35.44 | $36.09 | 30900 |
| 2024-07-29 | 35.36 | $35.97 | 14800 |
| 2024-07-26 | 35.28 | $36.10 | 22207 |
| 2024-07-25 | 35.19 | $35.71 | 77143 |
| 2024-07-24 | 35.12 | $35.62 | 50647 |
| 2024-07-23 | 35.07 | $35.68 | 25100 |
| 2024-07-22 | 35.02 | $35.83 | 25100 |
| 2024-07-19 | 34.97 | $35.58 | 18725 |
| 2024-07-18 | 34.94 | $35.67 | 17900 |
| 2024-07-17 | 34.91 | $35.87 | 27507 |
| 2024-07-16 | 34.86 | $35.65 | 22600 |
| 2024-07-15 | 34.83 | $35.48 | 15336 |
| 2024-07-12 | 34.81 | $35.73 | 18000 |
| 2024-07-11 | 34.79 | $35.52 | 59805 |
| 2024-07-10 | 34.76 | $35.14 | 101903 |
| 2024-07-09 | 34.77 | $34.71 | 129522 |
| 2024-07-08 | 34.81 | $34.69 | 26209 |
| 2024-07-05 | 34.87 | $34.82 | 12300 |
| 2024-07-03 | 34.91 | $34.63 | 16800 |
| 2024-07-02 | 34.96 | $34.36 | 27000 |
| 2024-07-01 | 35.03 | $34.35 | 34345 |
| 2024-06-28 | 35.08 | $34.43 | 11145 |
| 2024-06-27 | 35.11 | $34.32 | 14800 |
| 2024-06-26 | 35.13 | $34.32 | 39739 |
| 2024-06-25 | 35.17 | $34.62 | 34800 |
| 2024-06-24 | 35.20 | $34.58 | 21600 |
| 2024-06-21 | 35.23 | $34.88 | 12600 |
| 2024-06-20 | 35.26 | $35.06 | 26500 |
| 2024-06-18 | 35.30 | $35.03 | 30200 |
| 2024-06-17 | 35.34 | $34.93 | 13628 |
| 2024-06-14 | 35.38 | $34.95 | 17700 |
| 2024-06-13 | 35.43 | $35.10 | 16600 |
| 2024-06-12 | 35.46 | $35.29 | 9300 |
| 2024-06-11 | 35.47 | $35.04 | 96700 |
| 2024-06-10 | 35.49 | $35.37 | 17400 |
| 2024-06-07 | 35.49 | $35.45 | 25646 |
| 2024-06-06 | 35.48 | $35.80 | 70100 |
| 2024-06-05 | 35.45 | $35.72 | 32300 |
| 2024-06-04 | 35.41 | $35.68 | 15800 |
| 2024-06-03 | 35.39 | $35.61 | 18600 |
| 2024-05-31 | 35.35 | $35.36 | 21722 |
| 2024-05-30 | 35.32 | $35.05 | 14400 |
| 2024-05-29 | 35.28 | $34.68 | 19516 |
| 2024-05-28 | 35.26 | $35.24 | 28700 |
| 2024-05-24 | 35.22 | $35.23 | 10000 |
| 2024-05-23 | 35.17 | $35.09 | 24538 |
| 2024-05-22 | 35.12 | $35.55 | 10540 |
| 2024-05-21 | 35.06 | $35.73 | 21715 |
| 2024-05-20 | 34.99 | $35.87 | 30200 |
| 2024-05-17 | 34.90 | $35.85 | 26600 |
| 2024-05-16 | 34.80 | $35.84 | 52200 |
| 2024-05-15 | 34.69 | $35.77 | 57131 |
| 2024-05-14 | 34.58 | $35.54 | 34500 |
| 2024-05-13 | 34.48 | $35.36 | 12707 |
| 2024-05-10 | 34.40 | $35.40 | 67100 |
| 2024-05-09 | 34.33 | $35.32 | 304544 |
| 2024-05-08 | 34.28 | $35.06 | 15300 |
| 2024-05-07 | 34.24 | $35.01 | 14941 |
| 2024-05-06 | 34.23 | $35.14 | 18500 |
| 2024-05-03 | 34.21 | $34.96 | 17607 |
| 2024-05-02 | 34.20 | $34.69 | 41649 |
| 2024-05-01 | 34.20 | $34.24 | 32102 |
| 2024-04-30 | 34.24 | $34.21 | 13900 |
| 2024-04-29 | 34.27 | $34.50 | 109700 |
| 2024-04-26 | 34.29 | $34.23 | 15827 |
| 2024-04-25 | 34.34 | $34.22 | 20828 |
| 2024-04-24 | 34.39 | $34.21 | 18400 |
| 2024-04-23 | 34.43 | $34.34 | 27736 |
| 2024-04-22 | 34.47 | $34.14 | 25400 |
| 2024-04-19 | 34.52 | $33.84 | 37000 |
| 2024-04-18 | 34.59 | $33.61 | 36200 |
| 2024-04-17 | 34.68 | $33.58 | 48532 |
| 2024-04-16 | 34.76 | $33.49 | 29700 |
| 2024-04-15 | 34.84 | $33.85 | 38725 |
| 2024-04-12 | 34.91 | $33.95 | 34100 |
| 2024-04-11 | 34.98 | $34.32 | 27323 |
| 2024-04-10 | 35.04 | $34.31 | 46524 |
| 2024-04-09 | 35.11 | $34.82 | 19405 |
| 2024-04-08 | 35.14 | $34.74 | 15103 |
| 2024-04-05 | 35.19 | $34.66 | 24700 |
| 2024-04-04 | 35.23 | $34.81 | 26633 |
| 2024-04-03 | 35.25 | $34.87 | 23800 |
| 2024-04-02 | 35.24 | $34.84 | 34041 |
| 2024-04-01 | 35.23 | $35.01 | 37500 |
| 2024-03-28 | 35.21 | $35.15 | 56600 |
| 2024-03-27 | 35.18 | $35.25 | 154435 |
| 2024-03-26 | 35.15 | $34.98 | 30213 |
| 2024-03-25 | 35.14 | $35.08 | 32400 |
| 2024-03-22 | 35.11 | $35.14 | 69444 |
| 2024-03-21 | 35.10 | $35.26 | 21331 |
| 2024-03-20 | 35.08 | $35.48 | 35992 |
| 2024-03-19 | 35.05 | $35.18 | 30600 |
| 2024-03-18 | 35.03 | $35.04 | 12007 |
| 2024-03-15 | 35.01 | $35.33 | 22100 |
| 2024-03-14 | 34.96 | $35.30 | 19212 |
| 2024-03-13 | 34.90 | $35.62 | 21200 |
| 2024-03-12 | 34.82 | $35.54 | 28200 |
| 2024-03-11 | 34.77 | $35.55 | 23500 |
| 2024-03-08 | 34.70 | $35.67 | 19100 |
| 2024-03-07 | 34.63 | $35.50 | 18904 |
| 2024-03-06 | 34.58 | $35.12 | 19300 |
| 2024-03-05 | 34.56 | $34.70 | 25700 |
| 2024-03-04 | 34.56 | $34.65 | 54300 |
| 2024-03-01 | 34.57 | $34.70 | 26009 |
| 2024-02-29 | 34.60 | $34.55 | 73006 |
| 2024-02-28 | 34.63 | $34.53 | 357747 |
| 2024-02-27 | 34.66 | $34.76 | 24102 |
| 2024-02-26 | 34.68 | $34.65 | 26000 |
| 2024-02-23 | 34.70 | $34.88 | 20316 |
| 2024-02-22 | 34.70 | $34.88 | 24637 |
| 2024-02-21 | 34.71 | $34.93 | 42000 |
| 2024-02-20 | 34.70 | $34.75 | 35600 |
| 2024-02-16 | 34.72 | $34.52 | 80800 |
| 2024-02-15 | 34.74 | $34.47 | 40423 |
| 2024-02-14 | 34.75 | $34.09 | 17000 |
| 2024-02-13 | 34.79 | $33.95 | 66800 |
| 2024-02-12 | 34.86 | $34.47 | 38009 |
| 2024-02-09 | 34.92 | $34.22 | 22535 |
| 2024-02-08 | 34.98 | $34.28 | 125600 |
| 2024-02-07 | 35.05 | $34.55 | 20700 |
| 2024-02-06 | 35.10 | $34.72 | 30500 |
| 2024-02-05 | 35.15 | $34.57 | 47931 |
| 2024-02-02 | 35.20 | $34.97 | 21400 |
| 2024-02-01 | 35.22 | $35.26 | 24420 |
| 2024-01-31 | 35.22 | $35.08 | 11200 |
| 2024-01-30 | 35.23 | $35.15 | 44236 |
| 2024-01-29 | 35.25 | $35.15 | 56300 |
| 2024-01-26 | 35.26 | $35.04 | 16000 |
| 2024-01-25 | 35.28 | $34.93 | 54100 |
| 2024-01-24 | 35.29 | $35.02 | 26200 |
| 2024-01-23 | 35.30 | $34.89 | 32805 |
| 2024-01-22 | 35.30 | $35.03 | 33600 |
| 2024-01-19 | 35.28 | $34.89 | 103825 |
| 2024-01-18 | 35.28 | $34.77 | 24100 |
| 2024-01-17 | 35.28 | $34.89 | 30026 |
| 2024-01-16 | 35.29 | $35.23 | 47600 |
| 2024-01-12 | 35.31 | $35.66 | 18800 |
| 2024-01-11 | 35.30 | $35.56 | 28913 |
| 2024-01-10 | 35.26 | $35.61 | 61001 |
| 2024-01-09 | 35.22 | $35.54 | 26200 |
| 2024-01-08 | 35.19 | $35.74 | 29500 |
| 2024-01-05 | 35.15 | $35.51 | 285300 |
| 2024-01-04 | 35.11 | $35.39 | 45135 |
| 2024-01-03 | 35.07 | $35.23 | 55600 |
| 2024-01-02 | 35.04 | $35.31 | 72338 |
| 2023-12-29 | 35.02 | $35.55 | 30700 |
| 2023-12-28 | 34.96 | $35.42 | 18500 |
| 2023-12-27 | 34.91 | $35.40 | 56500 |
| 2023-12-26 | 34.86 | $35.23 | 59012 |
| 2023-12-22 | 34.82 | $35.09 | 82332 |
| 2023-12-21 | 34.78 | $35.01 | 38333 |
| 2023-12-20 | 34.74 | $34.60 | 39140 |
| 2023-12-19 | 34.71 | $34.86 | 26200 |
| 2023-12-18 | 34.68 | $34.69 | 37000 |
| 2023-12-15 | 34.65 | $35.16 | 54311 |
| 2023-12-14 | 34.58 | $35.64 | 103600 |
| 2023-12-13 | 34.49 | $35.40 | 49349 |
| 2023-12-12 | 34.41 | $34.84 | 64343 |
| 2023-12-11 | 34.33 | $34.85 | 31300 |
| 2023-12-08 | 34.25 | $34.91 | 24909 |
| 2023-12-07 | 34.16 | $34.97 | 43931 |
| 2023-12-06 | 34.07 | $34.73 | 49349 |
| 2023-12-05 | 34.00 | $34.58 | 21334 |
| 2023-12-04 | 33.95 | $34.65 | 58245 |
| 2023-12-01 | 33.90 | $34.74 | 34700 |
| 2023-11-30 | 33.82 | $34.41 | 42800 |
| 2023-11-29 | 33.74 | $34.42 | 31221 |
| 2023-11-28 | 33.64 | $34.42 | 22617 |
| 2023-11-27 | 33.54 | $34.35 | 41200 |
| 2023-11-24 | 33.42 | $34.37 | 25206 |
| 2023-11-22 | 33.31 | $34.13 | 28300 |
| 2023-11-21 | 33.21 | $34.12 | 21000 |
| 2023-11-20 | 33.13 | $34.18 | 35500 |
| 2023-11-17 | 33.03 | $34.07 | 43800 |
| 2023-11-16 | 32.93 | $33.73 | 48114 |
| 2023-11-15 | 32.86 | $33.84 | 28609 |
| 2023-11-14 | 32.80 | $33.97 | 33610 |
| 2023-11-13 | 32.75 | $33.25 | 34700 |
| 2023-11-10 | 32.74 | $33.20 | 60400 |
| 2023-11-09 | 32.72 | $33.11 | 31149 |
| 2023-11-08 | 32.71 | $33.17 | 29200 |
| 2023-11-07 | 32.71 | $33.33 | 23749 |
| 2023-11-06 | 32.70 | $33.49 | 23536 |
| 2023-11-03 | 32.66 | $33.66 | 16806 |
| 2023-11-02 | 32.61 | $33.26 | 46900 |
| 2023-11-01 | 32.57 | $32.74 | 18021 |
| 2023-10-31 | 32.54 | $32.46 | 24700 |
| 2023-10-30 | 32.52 | $32.36 | 34440 |
| 2023-10-27 | 32.52 | $31.99 | 20300 |
| 2023-10-26 | 32.56 | $32.12 | 34415 |
| 2023-10-25 | 32.60 | $32.23 | 26614 |
| 2023-10-24 | 32.63 | $32.35 | 29009 |
| 2023-10-23 | 32.67 | $32.17 | 26700 |
| 2023-10-20 | 32.74 | $32.14 | 40600 |
| 2023-10-19 | 32.81 | $32.40 | 63303 |
| 2023-10-18 | 32.88 | $32.57 | 15720 |
| 2023-10-17 | 32.96 | $32.96 | 26000 |
| 2023-10-16 | 33.02 | $33.01 | 21200 |
| 2023-10-13 | 33.09 | $32.79 | 26541 |
| 2023-10-12 | 33.19 | $32.93 | 83900 |
| 2023-10-11 | 33.28 | $33.28 | 39800 |
| 2023-10-10 | 33.33 | $33.12 | 39200 |
| 2023-10-09 | 33.39 | $32.74 | 64100 |
| 2023-10-06 | 33.47 | $32.63 | 34600 |
| 2023-10-05 | 33.55 | $32.44 | 29935 |
| 2023-10-04 | 33.63 | $32.03 | 54500 |
| 2023-10-03 | 33.73 | $32.05 | 37000 |
| 2023-10-02 | 33.83 | $32.36 | 102601 |
| 2023-09-29 | 33.93 | $32.90 | 35500 |
| 2023-09-28 | 34.00 | $32.92 | 23808 |
| 2023-09-27 | 34.08 | $32.87 | 20600 |
| 2023-09-26 | 34.16 | $33.16 | 50400 |
| 2023-09-25 | 34.21 | $33.44 | 27100 |
| 2023-09-22 | 34.23 | $33.67 | 41900 |
| 2023-09-21 | 34.24 | $33.66 | 41545 |
| 2023-09-20 | 34.25 | $34.24 | 33437 |
| 2023-09-19 | 34.22 | $34.23 | 957400 |
| 2023-09-18 | 34.19 | $34.29 | 23427 |
| 2023-09-15 | 34.16 | $34.74 | 11702 |
| 2023-09-14 | 34.10 | $34.73 | 11749 |
| 2023-09-13 | 34.06 | $34.34 | 21500 |
| 2023-09-12 | 34.04 | $34.38 | 13648 |
| 2023-09-11 | 34.03 | $34.39 | 16000 |
| 2023-09-08 | 34.03 | $34.09 | 9421 |
| 2023-09-07 | 34.05 | $34.09 | 32200 |
| 2023-09-06 | 34.07 | $33.96 | 11200 |
| 2023-09-05 | 34.09 | $34.07 | 10138 |
| 2023-09-01 | 34.11 | $34.37 | 15517 |
| 2023-08-31 | 34.11 | $34.35 | 25344 |
| 2023-08-30 | 34.10 | $34.51 | 21600 |
| 2023-08-29 | 34.09 | $34.49 | 47407 |
| 2023-08-28 | 34.12 | $34.18 | 371128 |
| 2023-08-25 | 34.19 | $33.91 | 21200 |
| 2023-08-24 | 34.28 | $33.71 | 17408 |
| 2023-08-23 | 34.37 | $33.95 | 26035 |
| 2023-08-22 | 34.47 | $33.56 | 18800 |
| 2023-08-21 | 34.57 | $33.66 | 22703 |
| 2023-08-18 | 34.68 | $33.69 | 22248 |
| 2023-08-17 | 34.77 | $33.66 | 9700 |
| 2023-08-16 | 34.86 | $33.80 | 811800 |
| 2023-08-15 | 34.94 | $33.88 | 48902 |
| 2023-08-14 | 35.01 | $34.21 | 15524 |
| 2023-08-11 | 35.07 | $34.37 | 46604 |
| 2023-08-10 | 35.11 | $34.55 | 76823 |
| 2023-08-09 | 35.16 | $34.42 | 137233 |
| 2023-08-08 | 35.19 | $34.37 | 28328 |
| 2023-08-07 | 35.18 | $34.49 | 15900 |
| 2023-08-04 | 35.15 | $34.34 | 25546 |
| 2023-08-03 | 35.13 | $34.22 | 40739 |
| 2023-08-02 | 35.11 | $34.40 | 25500 |
| 2023-08-01 | 35.11 | $35.08 | 37805 |
| 2023-07-31 | 35.08 | $35.48 | 51913 |
| 2023-07-28 | 35.03 | $35.78 | 20322 |
| 2023-07-27 | 34.94 | $35.56 | 26540 |
| 2023-07-26 | 34.87 | $35.85 | 12730 |
| 2023-07-25 | 34.79 | $35.65 | 25614 |
| 2023-07-24 | 34.70 | $35.70 | 22021 |
| 2023-07-21 | 34.61 | $35.55 | 13000 |
| 2023-07-20 | 34.55 | $35.45 | 14506 |
| 2023-07-19 | 34.50 | $35.44 | 30300 |
| 2023-07-18 | 34.45 | $35.36 | 16215 |
| 2023-07-17 | 34.45 | $35.27 | 11700 |
| 2023-07-14 | 34.45 | $35.33 | 17100 |
| 2023-07-13 | 34.44 | $35.48 | 40908 |
| 2023-07-12 | 34.41 | $34.95 | 31800 |
| 2023-07-11 | 34.41 | $34.27 | 35145 |
| 2023-07-10 | 34.45 | $33.90 | 35106 |
| 2023-07-07 | 34.50 | $33.92 | 30303 |
| 2023-07-06 | 34.53 | $33.84 | 83339 |
| 2023-07-05 | 34.59 | $34.31 | 45411 |
| 2023-07-03 | 34.60 | $34.57 | 18600 |
| 2023-06-30 | 34.62 | $34.39 | 65900 |
| 2023-06-29 | 34.62 | $34.01 | 26900 |
| 2023-06-28 | 34.62 | $34.15 | 30200 |
| 2023-06-27 | 34.63 | $34.19 | 33005 |
| 2023-06-26 | 34.64 | $34.00 | 36700 |
| 2023-06-23 | 34.65 | $33.81 | 36300 |
| 2023-06-22 | 34.68 | $34.33 | 30300 |
| 2023-06-21 | 34.71 | $34.49 | 11905 |
| 2023-06-20 | 34.74 | $34.36 | 22400 |
| 2023-06-16 | 34.77 | $35.38 | 36948 |
| 2023-06-15 | 34.75 | $35.41 | 14000 |
| 2023-06-14 | 34.73 | $35.06 | 15805 |
| 2023-06-13 | 34.74 | $34.94 | 38100 |
| 2023-06-12 | 34.76 | $34.91 | 95500 |
| 2023-06-09 | 34.78 | $34.96 | 18100 |
| 2023-06-08 | 34.80 | $34.93 | 13435 |
| 2023-06-07 | 34.84 | $34.64 | 33130 |
| 2023-06-06 | 34.90 | $34.88 | 13404 |
| 2023-06-05 | 34.94 | $34.67 | 20134 |
| 2023-06-02 | 35.00 | $34.83 | 24006 |
| 2023-06-01 | 35.03 | $34.41 | 39820 |
| 2023-05-31 | 35.07 | $34.07 | 24900 |
| 2023-05-30 | 35.13 | $34.29 | 18718 |
| 2023-05-26 | 35.18 | $34.37 | 54000 |
| 2023-05-25 | 35.24 | $34.25 | 21700 |
| 2023-05-24 | 35.30 | $34.47 | 12500 |
| 2023-05-23 | 35.33 | $34.78 | 31200 |
| 2023-05-22 | 35.35 | $35.12 | 16140 |
| 2023-05-19 | 35.36 | $35.11 | 57838 |
| 2023-05-18 | 35.37 | $34.84 | 59940 |
| 2023-05-17 | 35.39 | $35.12 | 16408 |
| 2023-05-16 | 35.39 | $35.12 | 47100 |
| 2023-05-15 | 35.39 | $35.47 | 15339 |
| 2023-05-12 | 35.37 | $35.17 | 15400 |
| 2023-05-11 | 35.37 | $35.40 | 50144 |
| 2023-05-10 | 35.38 | $35.75 | 18611 |
| 2023-05-09 | 35.35 | $35.83 | 40028 |
| 2023-05-08 | 35.30 | $35.82 | 19900 |
| 2023-05-05 | 35.25 | $35.80 | 24939 |
| 2023-05-04 | 35.21 | $35.40 | 27500 |
| 2023-05-03 | 35.17 | $35.30 | 33000 |
| 2023-05-02 | 35.14 | $35.10 | 265500 |
| 2023-05-01 | 35.11 | $35.39 | 23500 |
| 2023-04-28 | 35.06 | $35.51 | 15732 |
| 2023-04-27 | 35.00 | $35.45 | 31600 |
| 2023-04-26 | 34.92 | $35.20 | 32123 |
| 2023-04-25 | 34.85 | $35.09 | 15500 |
| 2023-04-24 | 34.78 | $35.41 | 42843 |
| 2023-04-21 | 34.69 | $35.28 | 29700 |
| 2023-04-20 | 34.59 | $35.16 | 22117 |
| 2023-04-19 | 34.50 | $35.14 | 50800 |
| 2023-04-18 | 34.42 | $35.13 | 28409 |
| 2023-04-17 | 34.33 | $35.15 | 66700 |
| 2023-04-14 | 34.23 | $35.15 | 27744 |
| 2023-04-13 | 34.14 | $35.46 | 77316 |
| 2023-04-12 | 34.02 | $35.17 | 25600 |
| 2023-04-11 | 33.93 | $34.96 | 31416 |
| 2023-04-10 | 33.84 | $34.79 | 10218 |
| 2023-04-06 | 33.77 | $34.89 | 18200 |
| 2023-04-05 | 33.69 | $34.65 | 16000 |
| 2023-04-04 | 33.65 | $34.70 | 15100 |
| 2023-04-03 | 33.60 | $34.57 | 29300 |
| 2023-03-31 | 33.57 | $34.28 | 25100 |
| 2023-03-30 | 33.56 | $34.30 | 41122 |
| 2023-03-29 | 33.54 | $33.99 | 44100 |
| 2023-03-28 | 33.52 | $33.77 | 23922 |
| 2023-03-27 | 33.51 | $33.73 | 20900 |
| 2023-03-24 | 33.53 | $33.43 | 31800 |
| 2023-03-23 | 33.54 | $33.46 | 42200 |
| 2023-03-22 | 33.58 | $33.37 | 28500 |
| 2023-03-21 | 33.60 | $33.48 | 22736 |
| 2023-03-20 | 33.63 | $33.29 | 19912 |
| 2023-03-17 | 33.68 | $33.17 | 15200 |
| 2023-03-16 | 33.73 | $33.35 | 59600 |
| 2023-03-15 | 33.77 | $32.98 | 18100 |
| 2023-03-14 | 33.84 | $33.47 | 25515 |
| 2023-03-13 | 33.89 | $33.22 | 49946 |
| 2023-03-10 | 33.94 | $33.21 | 19305 |
| 2023-03-09 | 33.99 | $33.46 | 45200 |
| 2023-03-08 | 34.03 | $33.73 | 30800 |
| 2023-03-07 | 34.06 | $33.66 | 13801 |
| 2023-03-06 | 34.09 | $34.10 | 18800 |
| 2023-03-03 | 34.11 | $34.11 | 24536 |
| 2023-03-02 | 34.15 | $33.74 | 44937 |
| 2023-03-01 | 34.21 | $33.64 | 30448 |
| 2023-02-28 | 34.26 | $33.68 | 17500 |
| 2023-02-27 | 34.30 | $33.97 | 27810 |
| 2023-02-24 | 34.35 | $33.75 | 18600 |
| 2023-02-23 | 34.40 | $34.14 | 29100 |
| 2023-02-22 | 34.43 | $33.94 | 32700 |
| 2023-02-21 | 34.46 | $33.99 | 26514 |
| 2023-02-17 | 34.49 | $34.30 | 21000 |
| 2023-02-16 | 34.50 | $34.13 | 23700 |
| 2023-02-15 | 34.50 | $34.26 | 22000 |
| 2023-02-14 | 34.50 | $34.39 | 19700 |
| 2023-02-13 | 34.49 | $34.44 | 39900 |
| 2023-02-10 | 34.48 | $34.23 | 55100 |
| 2023-02-09 | 34.48 | $34.17 | 104136 |
| 2023-02-08 | 34.46 | $34.26 | 54729 |
| 2023-02-07 | 34.42 | $34.36 | 50800 |
| 2023-02-06 | 34.37 | $34.23 | 46200 |
| 2023-02-03 | 34.33 | $34.42 | 53418 |
| 2023-02-02 | 34.24 | $35.00 | 84700 |
| 2023-02-01 | 34.14 | $34.89 | 37230 |
| 2023-01-31 | 34.03 | $34.68 | 67306 |
| 2023-01-30 | 33.91 | $34.54 | 53526 |
| 2023-01-27 | 33.81 | $34.78 | 43600 |
| 2023-01-26 | 33.68 | $34.80 | 44130 |
| 2023-01-25 | 33.57 | $34.77 | 57534 |
| 2023-01-24 | 33.45 | $34.62 | 61500 |
| 2023-01-23 | 33.33 | $34.57 | 41510 |
| 2023-01-20 | 33.22 | $34.42 | 42023 |
| 2023-01-19 | 33.10 | $34.18 | 52529 |
| 2023-01-18 | 32.99 | $34.15 | 32448 |
| 2023-01-17 | 32.90 | $34.33 | 56141 |
| 2023-01-13 | 32.80 | $34.23 | 19900 |
| 2023-01-12 | 32.75 | $34.14 | 45620 |
| 2023-01-11 | 32.69 | $33.77 | 76514 |
| 2023-01-10 | 32.63 | $33.52 | 35202 |
| 2023-01-09 | 32.59 | $33.44 | 101000 |
| 2023-01-06 | 32.55 | $33.29 | 64600 |
| 2023-01-05 | 32.52 | $32.64 | 83700 |
| 2023-01-04 | 32.52 | $33.09 | 36531 |
| 2023-01-03 | 32.49 | $32.57 | 45900 |
| 2022-12-30 | 32.51 | $32.32 | 689748 |
| 2022-12-29 | 32.54 | $32.62 | 156000 |
| 2022-12-28 | 32.55 | $32.16 | 98500 |
| 2022-12-27 | 32.56 | $32.55 | 69545 |
| 2022-12-23 | 32.55 | $32.38 | 72500 |
| 2022-12-22 | 32.57 | $32.26 | 60500 |
| 2022-12-21 | 32.58 | $32.36 | 77916 |
| 2022-12-20 | 32.57 | $32.03 | 131037 |
| 2022-12-19 | 32.57 | $31.96 | 109300 |
| 2022-12-16 | 32.57 | $32.26 | 77445 |
| 2022-12-15 | 32.56 | $32.44 | 66800 |
| 2022-12-14 | 32.54 | $33.16 | 136707 |
| 2022-12-13 | 32.48 | $33.02 | 279146 |
| 2022-12-12 | 32.43 | $32.61 | 180445 |
| 2022-12-09 | 32.41 | $32.65 | 223900 |
| 2022-12-08 | 32.36 | $32.62 | 837922 |
| 2022-12-07 | 32.25 | $32.68 | 100011 |
| 2022-12-06 | 32.14 | $32.57 | 73528 |
| 2022-12-05 | 32.02 | $32.58 | 114030 |
| 2022-12-02 | 31.91 | $32.94 | 41833 |
| 2022-12-01 | 31.72 | $32.95 | 90205 |
| 2022-11-30 | 31.55 | $32.84 | 69600 |
| 2022-11-29 | 31.40 | $32.37 | 69900 |
| 2022-11-28 | 31.27 | $32.34 | 53836 |
| 2022-11-25 | 31.14 | $32.75 | 24928 |
| 2022-11-23 | 30.98 | $32.52 | 170800 |
| 2022-11-22 | 30.84 | $32.16 | 180741 |
| 2022-11-21 | 30.70 | $31.92 | 33819 |
| 2022-11-18 | 30.55 | $32.06 | 118100 |
| 2022-11-17 | 30.39 | $31.94 | 68400 |
| 2022-11-16 | 30.22 | $32.02 | 30620 |
| 2022-11-15 | 30.05 | $32.10 | 142500 |
| 2022-11-14 | 29.89 | $31.90 | 66523 |
| 2022-11-11 | 29.73 | $32.22 | 341524 |
| 2022-11-10 | 29.53 | $31.76 | 75400 |
| 2022-11-09 | 29.36 | $30.32 | 68424 |
| 2022-11-08 | 29.25 | $30.56 | 134216 |
| 2022-11-07 | 29.14 | $30.22 | 203329 |
| 2022-11-04 | 29.05 | $30.28 | 71700 |
| 2022-11-03 | 28.97 | $29.26 | 35900 |
| 2022-11-02 | 28.96 | $29.52 | 47000 |
| 2022-11-01 | 28.97 | $29.84 | 30722 |
| 2022-10-31 | 28.99 | $29.61 | 68000 |
| 2022-10-28 | 28.98 | $29.85 | 81600 |
| 2022-10-27 | 28.93 | $29.63 | 65000 |
| 2022-10-26 | 28.89 | $29.66 | 47600 |
| 2022-10-25 | 28.88 | $29.36 | 902500 |
| 2022-10-24 | 28.85 | $28.85 | 73026 |
| 2022-10-21 | 28.87 | $28.85 | 27700 |
| 2022-10-20 | 28.92 | $28.58 | 50738 |
| 2022-10-19 | 29.03 | $28.60 | 37500 |
| 2022-10-18 | 29.14 | $28.90 | 52818 |
| 2022-10-17 | 29.25 | $28.82 | 109952 |
| 2022-10-14 | 29.39 | $28.09 | 262700 |
| 2022-10-13 | 29.59 | $28.43 | 53800 |
| 2022-10-12 | 29.78 | $28.02 | 69600 |
| 2022-10-11 | 30.00 | $28.36 | 157800 |
| 2022-10-10 | 30.21 | $28.58 | 90700 |
| 2022-10-07 | 30.45 | $28.65 | 70547 |
| 2022-10-06 | 30.67 | $29.05 | 76704 |
| 2022-10-05 | 30.84 | $29.71 | 94300 |
| 2022-10-04 | 30.98 | $30.22 | 191000 |
| 2022-10-03 | 31.09 | $29.37 | 74000 |
| 2022-09-30 | 31.24 | $28.80 | 38546 |
| 2022-09-29 | 31.43 | $28.92 | 61322 |
| 2022-09-28 | 31.63 | $29.35 | 135449 |
| 2022-09-27 | 31.81 | $28.87 | 91539 |
| 2022-09-26 | 32.04 | $29.28 | 58100 |
| 2022-09-23 | 32.24 | $29.83 | 144523 |
| 2022-09-22 | 32.45 | $30.73 | 115231 |
| 2022-09-21 | 32.60 | $30.81 | 39027 |
| 2022-09-20 | 32.75 | $31.06 | 53044 |
| 2022-09-19 | 32.88 | $31.63 | 250400 |
| 2022-09-16 | 33.01 | $32.19 | 36800 |
| 2022-09-15 | 33.13 | $32.15 | 130419 |
| 2022-09-14 | 33.25 | $32.42 | 36833 |
| 2022-09-13 | 33.38 | $32.53 | 70800 |
| 2022-09-12 | 33.50 | $33.46 | 33500 |
| 2022-09-09 | 33.59 | $33.04 | 33114 |
| 2022-09-08 | 33.68 | $32.48 | 42230 |
| 2022-09-07 | 33.81 | $32.55 | 47016 |
| 2022-09-06 | 33.90 | $32.25 | 61202 |
| 2022-09-02 | 34.01 | $32.44 | 60300 |
| 2022-09-01 | 34.10 | $32.64 | 68100 |
| 2022-08-31 | 34.18 | $32.80 | 99900 |
| 2022-08-30 | 34.25 | $33.13 | 804941 |
| 2022-08-29 | 34.31 | $33.34 | 54900 |
| 2022-08-26 | 34.38 | $33.38 | 48232 |
| 2022-08-25 | 34.44 | $33.96 | 39229 |
| 2022-08-24 | 34.47 | $33.72 | 22500 |
| 2022-08-23 | 34.51 | $33.75 | 15300 |
| 2022-08-22 | 34.53 | $33.82 | 23419 |
| 2022-08-19 | 34.55 | $34.18 | 34448 |
| 2022-08-18 | 34.54 | $34.50 | 42624 |
| 2022-08-17 | 34.51 | $34.70 | 25535 |
| 2022-08-16 | 34.46 | $35.01 | 35500 |
| 2022-08-15 | 34.42 | $34.89 | 39227 |
| 2022-08-12 | 34.35 | $35.16 | 74100 |
| 2022-08-11 | 34.27 | $34.96 | 61722 |
| 2022-08-10 | 34.18 | $35.01 | 51027 |
| 2022-08-09 | 34.11 | $34.40 | 54000 |
| 2022-08-08 | 34.08 | $34.38 | 40735 |
| 2022-08-05 | 34.04 | $34.18 | 27347 |
| 2022-08-04 | 34.04 | $34.27 | 61100 |
| 2022-08-03 | 34.03 | $34.30 | 47100 |
| 2022-08-02 | 34.00 | $34.20 | 31932 |
| 2022-08-01 | 33.99 | $34.75 | 52700 |
| 2022-07-29 | 33.98 | $34.73 | 74743 |
| 2022-07-28 | 33.96 | $34.56 | 30100 |
| 2022-07-27 | 33.95 | $34.52 | 45900 |
| 2022-07-26 | 33.95 | $34.06 | 95200 |
| 2022-07-25 | 33.98 | $34.25 | 187006 |
| 2022-07-22 | 33.99 | $33.96 | 40344 |
| 2022-07-21 | 33.98 | $33.84 | 38846 |
| 2022-07-20 | 33.98 | $33.74 | 71122 |
| 2022-07-19 | 33.98 | $34.19 | 827119 |
| 2022-07-18 | 33.98 | $33.58 | 170800 |
| 2022-07-15 | 34.02 | $33.42 | 137217 |
| 2022-07-14 | 34.08 | $33.16 | 109247 |
| 2022-07-13 | 34.14 | $33.73 | 75142 |
| 2022-07-12 | 34.19 | $33.72 | 186418 |
| 2022-07-11 | 34.29 | $33.72 | 36300 |
| 2022-07-08 | 34.41 | $34.01 | 21725 |
| 2022-07-07 | 34.55 | $34.07 | 39000 |
| 2022-07-06 | 34.71 | $33.84 | 67315 |
| 2022-07-05 | 34.87 | $33.99 | 124600 |
| 2022-07-01 | 35.03 | $34.52 | 39747 |
| 2022-06-30 | 35.18 | $34.31 | 132610 |
| 2022-06-29 | 35.32 | $34.41 | 34226 |
| 2022-06-28 | 35.48 | $34.56 | 24200 |
| 2022-06-27 | 35.63 | $34.56 | 59530 |
| 2022-06-24 | 35.77 | $34.48 | 73300 |
| 2022-06-23 | 35.92 | $33.82 | 91000 |
| 2022-06-22 | 36.10 | $33.70 | 78411 |
| 2022-06-21 | 36.29 | $33.87 | 71900 |
| 2022-06-17 | 36.45 | $34.21 | 29700 |
| 2022-06-16 | 36.58 | $34.28 | 146614 |
| 2022-06-15 | 36.69 | $34.67 | 70141 |
| 2022-06-14 | 36.80 | $34.33 | 121841 |
| 2022-06-13 | 36.92 | $34.76 | 54100 |
| 2022-06-10 | 36.99 | $35.61 | 110600 |
| 2022-06-09 | 37.00 | $36.18 | 43200 |
| 2022-06-08 | 36.99 | $36.80 | 56014 |
| 2022-06-07 | 36.95 | $37.25 | 31146 |
| 2022-06-06 | 36.88 | $37.16 | 23644 |
| 2022-06-03 | 36.86 | $37.15 | 38400 |
| 2022-06-02 | 36.84 | $37.51 | 71339 |
| 2022-06-01 | 36.85 | $37.16 | 206600 |
| 2022-05-31 | 36.85 | $37.51 | 49700 |
| 2022-05-27 | 36.83 | $37.60 | 48800 |
| 2022-05-26 | 36.81 | $37.43 | 23400 |
| 2022-05-25 | 36.83 | $37.47 | 24504 |
| 2022-05-24 | 36.83 | $37.42 | 76500 |
| 2022-05-23 | 36.84 | $37.50 | 54900 |
| 2022-05-20 | 36.86 | $36.99 | 48800 |
| 2022-05-19 | 36.92 | $36.81 | 115549 |
| 2022-05-18 | 37.00 | $36.53 | 34500 |
| 2022-05-17 | 37.12 | $36.90 | 47300 |
| 2022-05-16 | 37.20 | $36.56 | 45900 |
| 2022-05-13 | 37.32 | $36.33 | 93425 |
| 2022-05-12 | 37.45 | $35.73 | 203200 |
| 2022-05-11 | 37.61 | $35.93 | 103225 |
| 2022-05-10 | 37.76 | $36.03 | 98700 |
| 2022-05-09 | 37.92 | $35.96 | 46532 |
| 2022-05-06 | 38.09 | $36.59 | 59613 |
| 2022-05-05 | 38.22 | $36.90 | 73647 |
| 2022-05-04 | 38.33 | $37.62 | 69006 |
| 2022-05-03 | 38.41 | $37.26 | 334738 |
| 2022-05-02 | 38.51 | $37.08 | 70102 |
| 2022-04-29 | 38.62 | $37.16 | 82844 |
| 2022-04-28 | 38.70 | $37.76 | 49801 |
| 2022-04-27 | 38.77 | $37.51 | 46200 |
| 2022-04-26 | 38.83 | $37.55 | 54200 |
| 2022-04-25 | 38.88 | $38.04 | 31300 |
| 2022-04-22 | 38.90 | $38.15 | 63800 |
| 2022-04-21 | 38.90 | $38.43 | 90022 |
| 2022-04-20 | 38.88 | $38.92 | 45435 |
| 2022-04-19 | 38.85 | $38.58 | 70105 |
| 2022-04-18 | 38.83 | $38.79 | 42000 |
| 2022-04-14 | 38.82 | $38.98 | 60420 |
| 2022-04-13 | 38.78 | $38.99 | 62632 |
| 2022-04-12 | 38.73 | $38.85 | 255920 |
| 2022-04-11 | 38.66 | $39.23 | 48200 |
| 2022-04-08 | 38.56 | $39.38 | 27100 |
| 2022-04-07 | 38.45 | $39.19 | 42800 |
| 2022-04-06 | 38.37 | $39.14 | 30100 |
| 2022-04-05 | 38.29 | $39.28 | 78117 |
| 2022-04-04 | 38.16 | $39.24 | 48033 |
| 2022-04-01 | 38.02 | $39.21 | 119742 |
| 2022-03-31 | 37.93 | $38.78 | 39000 |
| 2022-03-30 | 37.89 | $39.08 | 303100 |
| 2022-03-29 | 37.86 | $38.84 | 38000 |
| 2022-03-28 | 37.82 | $38.48 | 37401 |
| 2022-03-25 | 37.83 | $38.41 | 24600 |
| 2022-03-24 | 37.84 | $38.17 | 33300 |
| 2022-03-23 | 37.83 | $37.99 | 115900 |
| 2022-03-22 | 37.85 | $38.44 | 41212 |
| 2022-03-21 | 37.86 | $38.15 | 23700 |
| 2022-03-18 | 37.90 | $38.52 | 221500 |
| 2022-03-17 | 37.92 | $38.31 | 22400 |
| 2022-03-16 | 37.97 | $37.90 | 38726 |
| 2022-03-15 | 38.03 | $37.37 | 62310 |
| 2022-03-14 | 38.10 | $37.31 | 59000 |
| 2022-03-11 | 38.18 | $37.25 | 51415 |
| 2022-03-10 | 38.28 | $37.49 | 89700 |
| 2022-03-09 | 38.38 | $37.54 | 212900 |
| 2022-03-08 | 38.46 | $36.67 | 64729 |
| 2022-03-07 | 38.58 | $36.57 | 82400 |
| 2022-03-04 | 38.70 | $37.42 | 158309 |
| 2022-03-03 | 38.78 | $37.93 | 56800 |
| 2022-03-02 | 38.85 | $38.34 | 74400 |
| 2022-03-01 | 38.90 | $38.10 | 85700 |
| 2022-02-28 | 38.96 | $38.65 | 171515 |
| 2022-02-25 | 38.97 | $38.71 | 77200 |
| 2022-02-24 | 38.98 | $37.88 | 101801 |
| 2022-02-23 | 39.01 | $38.42 | 100800 |
| 2022-02-22 | 39.03 | $38.61 | 46819 |
| 2022-02-18 | 39.03 | $38.92 | 24500 |
| 2022-02-17 | 39.03 | $39.04 | 28609 |
| 2022-02-16 | 39.03 | $39.30 | 34500 |
| 2022-02-15 | 39.03 | $38.98 | 23131 |
| 2022-02-14 | 39.06 | $38.79 | 31600 |
| 2022-02-11 | 39.10 | $39.06 | 47630 |
| 2022-02-10 | 39.13 | $39.18 | 103909 |
| 2022-02-09 | 39.15 | $39.46 | 23446 |
| 2022-02-08 | 39.14 | $39.07 | 106216 |
| 2022-02-07 | 39.14 | $39.09 | 94500 |
| 2022-02-04 | 39.14 | $39.01 | 71900 |
| 2022-02-03 | 39.13 | $39.13 | 23500 |
| 2022-02-02 | 39.12 | $39.33 | 175200 |
| 2022-02-01 | 39.11 | $39.31 | 104900 |
| 2022-01-31 | 39.10 | $39.25 | 43600 |
| 2022-01-28 | 39.08 | $38.94 | 66200 |
| 2022-01-27 | 39.08 | $38.75 | 66100 |
| 2022-01-26 | 39.09 | $38.59 | 41600 |
| 2022-01-25 | 39.11 | $38.75 | 123100 |
| 2022-01-24 | 39.10 | $38.70 | 154920 |
| 2022-01-21 | 39.09 | $38.81 | 319543 |
| 2022-01-20 | 39.07 | $39.11 | 55900 |
| 2022-01-19 | 39.03 | $39.37 | 85300 |
| 2022-01-18 | 38.95 | $39.42 | 40507 |
| 2022-01-14 | 38.90 | $39.68 | 90823 |
| 2022-01-13 | 38.84 | $39.70 | 81600 |
| 2022-01-12 | 38.77 | $39.55 | 57044 |
| 2022-01-11 | 38.70 | $39.31 | 91917 |
| 2022-01-10 | 38.64 | $39.02 | 49100 |
| 2022-01-07 | 38.61 | $39.09 | 25812 |
| 2022-01-06 | 38.57 | $38.81 | 29143 |
| 2022-01-05 | 38.55 | $38.94 | 47700 |
| 2022-01-04 | 38.53 | $39.17 | 45329 |
| 2022-01-03 | 38.48 | $39.08 | 33200 |
| 2021-12-31 | 38.41 | $38.88 | 61200 |
| 2021-12-30 | 38.36 | $38.87 | 48400 |
| 2021-12-29 | 38.29 | $38.96 | 86035 |
| 2021-12-28 | 38.23 | $38.89 | 69700 |
| 2021-12-27 | 38.18 | $38.67 | 45800 |
| 2021-12-23 | 38.14 | $38.55 | 61430 |
| 2021-12-22 | 38.14 | $38.40 | 62400 |
| 2021-12-21 | 38.14 | $38.23 | 69900 |
| 2021-12-20 | 38.14 | $37.85 | 70618 |
| 2021-12-17 | 38.17 | $38.39 | 29321 |
| 2021-12-16 | 38.19 | $38.44 | 55600 |
| 2021-12-15 | 38.21 | $38.38 | 47323 |
| 2021-12-14 | 38.23 | $38.03 | 46533 |
| 2021-12-13 | 38.27 | $38.17 | 17700 |
| 2021-12-10 | 38.31 | $38.45 | 24533 |
| 2021-12-09 | 38.33 | $38.25 | 64604 |
| 2021-12-08 | 38.37 | $38.40 | 71300 |
| 2021-12-07 | 38.41 | $38.45 | 73715 |
| 2021-12-06 | 38.44 | $38.20 | 54946 |
| 2021-12-03 | 38.50 | $37.80 | 58800 |
| 2021-12-02 | 38.57 | $37.79 | 117831 |
| 2021-12-01 | 38.65 | $37.48 | 142107 |
| 2021-11-30 | 38.73 | $37.73 | 67508 |
| 2021-11-29 | 38.80 | $37.93 | 55200 |
| 2021-11-26 | 38.85 | $37.94 | 48449 |
| 2021-11-24 | 38.92 | $38.40 | 34444 |
| 2021-11-23 | 38.96 | $38.45 | 35137 |
| 2021-11-22 | 38.98 | $38.30 | 16233 |
| 2021-11-19 | 39.02 | $38.51 | 26315 |
| 2021-11-18 | 39.06 | $38.76 | 22622 |
| 2021-11-17 | 39.07 | $38.76 | 18600 |
| 2021-11-16 | 39.09 | $38.78 | 29932 |
| 2021-11-15 | 39.10 | $38.91 | 33608 |
| 2021-11-12 | 39.09 | $38.98 | 16400 |
| 2021-11-11 | 39.08 | $38.86 | 26400 |
| 2021-11-10 | 39.08 | $38.95 | 34500 |
| 2021-11-09 | 39.06 | $39.17 | 168700 |
| 2021-11-08 | 39.01 | $39.16 | 22543 |
| 2021-11-05 | 38.95 | $39.27 | 25037 |
| 2021-11-04 | 38.90 | $39.33 | 18740 |
| 2021-11-03 | 38.85 | $39.36 | 29700 |
| 2021-11-02 | 38.79 | $39.09 | 23531 |
| 2021-11-01 | 38.74 | $39.16 | 32900 |
| 2021-10-29 | 38.70 | $38.94 | 44247 |
| 2021-10-28 | 38.66 | $39.35 | 26344 |
| 2021-10-27 | 38.59 | $39.02 | 48200 |
| 2021-10-26 | 38.54 | $39.03 | 27915 |
| 2021-10-25 | 38.49 | $39.04 | 27729 |
| 2021-10-22 | 38.48 | $39.19 | 21716 |
| 2021-10-21 | 38.45 | $39.09 | 27900 |
| 2021-10-20 | 38.45 | $39.11 | 29500 |
| 2021-10-19 | 38.44 | $38.96 | 37600 |
| 2021-10-18 | 38.42 | $38.78 | 21315 |
| 2021-10-15 | 38.40 | $38.83 | 23846 |
| 2021-10-14 | 38.42 | $38.78 | 19721 |
| 2021-10-13 | 38.47 | $38.49 | 61648 |
| 2021-10-12 | 38.53 | $38.13 | 47617 |
| 2021-10-11 | 38.61 | $38.09 | 19600 |
| 2021-10-08 | 38.72 | $38.22 | 19100 |
| 2021-10-07 | 38.79 | $38.35 | 16500 |
| 2021-10-06 | 38.88 | $38.17 | 36302 |
| 2021-10-05 | 38.97 | $38.14 | 53300 |
| 2021-10-04 | 39.07 | $38.21 | 95100 |
| 2021-10-01 | 39.19 | $38.12 | 108500 |
| 2021-09-30 | 39.32 | $37.97 | 18900 |
| 2021-09-29 | 39.44 | $38.02 | 20128 |
| 2021-09-28 | 39.56 | $38.18 | 67400 |
| 2021-09-27 | 39.67 | $38.77 | 51524 |
| 2021-09-24 | 39.75 | $38.68 | 30200 |
| 2021-09-23 | 39.81 | $39.08 | 57010 |
| 2021-09-22 | 39.87 | $38.73 | 39906 |
| 2021-09-21 | 39.95 | $38.65 | 33100 |
| 2021-09-20 | 40.04 | $38.41 | 231900 |
| 2021-09-17 | 40.14 | $39.23 | 43200 |
| 2021-09-16 | 40.19 | $39.66 | 25500 |
| 2021-09-15 | 40.23 | $39.76 | 122000 |
| 2021-09-14 | 40.26 | $39.85 | 84530 |
| 2021-09-13 | 40.31 | $40.10 | 64400 |
| 2021-09-10 | 40.33 | $39.75 | 33446 |
| 2021-09-09 | 40.37 | $40.05 | 66200 |
| 2021-09-08 | 40.39 | $40.06 | 27826 |
| 2021-09-07 | 40.39 | $40.21 | 20300 |
| 2021-09-03 | 40.39 | $40.57 | 15800 |
| 2021-09-02 | 40.36 | $40.59 | 19100 |
| 2021-09-01 | 40.35 | $40.52 | 43618 |
| 2021-08-31 | 40.33 | $40.31 | 52700 |
| 2021-08-30 | 40.33 | $40.42 | 13300 |
| 2021-08-27 | 40.31 | $40.35 | 48216 |
| 2021-08-26 | 40.30 | $39.92 | 70500 |
| 2021-08-25 | 40.31 | $40.19 | 33603 |
| 2021-08-24 | 40.30 | $40.37 | 20313 |
| 2021-08-23 | 40.26 | $40.44 | 26329 |
| 2021-08-20 | 40.23 | $40.45 | 43623 |
| 2021-08-19 | 40.19 | $40.19 | 43719 |
| 2021-08-18 | 40.17 | $40.43 | 49906 |
| 2021-08-17 | 40.13 | $40.44 | 65040 |
| 2021-08-16 | 40.07 | $40.74 | 27000 |
| 2021-08-13 | 39.99 | $40.66 | 18700 |
| 2021-08-12 | 39.94 | $40.43 | 41000 |
| 2021-08-11 | 39.90 | $40.46 | 23200 |
| 2021-08-10 | 39.87 | $40.11 | 139500 |
| 2021-08-09 | 39.86 | $40.15 | 38400 |
| 2021-08-06 | 39.86 | $40.06 | 19936 |
| 2021-08-05 | 39.85 | $40.32 | 22127 |
| 2021-08-04 | 39.81 | $40.10 | 37600 |
| 2021-08-03 | 39.79 | $40.35 | 33000 |
| 2021-08-02 | 39.75 | $40.11 | 23402 |
| 2021-07-30 | 39.73 | $40.06 | 156705 |
| 2021-07-29 | 39.70 | $40.15 | 33300 |
| 2021-07-28 | 39.66 | $39.90 | 30642 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.87
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.17
Average
37.74
Maximum
47.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.87 | $47.11 | 9938 |
| 2026-07-23 | 46.84 | $46.82 | 19403 |
| 2026-07-22 | 46.84 | $47.32 | 25700 |
| 2026-07-21 | 46.79 | $47.19 | 17911 |
| 2026-07-20 | 46.75 | $47.24 | 8839 |
| 2026-07-17 | 46.70 | $47.51 | 11800 |
| 2026-07-16 | 46.61 | $47.15 | 8944 |
| 2026-07-15 | 46.56 | $47.11 | 12400 |
| 2026-07-14 | 46.50 | $46.99 | 9304 |
| 2026-07-13 | 46.45 | $46.76 | 11000 |
| 2026-07-10 | 46.41 | $46.79 | 13724 |
| 2026-07-09 | 46.37 | $46.58 | 11200 |
| 2026-07-08 | 46.35 | $46.71 | 6149 |
| 2026-07-07 | 46.31 | $46.81 | 230800 |
| 2026-07-06 | 46.26 | $46.48 | 8449 |
| 2026-07-02 | 46.24 | $46.26 | 10442 |
| 2026-07-01 | 46.24 | $45.51 | 43603 |
| 2026-06-30 | 46.31 | $45.96 | 9377 |
| 2026-06-29 | 46.35 | $46.16 | 96745 |
| 2026-06-26 | 46.37 | $45.95 | 6723 |
| 2026-06-25 | 46.41 | $45.85 | 16700 |
| 2026-06-24 | 46.47 | $45.61 | 22700 |
| 2026-06-23 | 46.56 | $45.59 | 20600 |
| 2026-06-22 | 46.67 | $45.82 | 14000 |
| 2026-06-18 | 46.76 | $46.54 | 8917 |
| 2026-06-17 | 46.78 | $46.66 | 10134 |
| 2026-06-16 | 46.79 | $47.17 | 10808 |
| 2026-06-15 | 46.75 | $47.18 | 10436 |
| 2026-06-12 | 46.71 | $47.30 | 26900 |
| 2026-06-11 | 46.64 | $47.42 | 11900 |
| 2026-06-10 | 46.56 | $46.55 | 14832 |
| 2026-06-09 | 46.56 | $46.38 | 9341 |
| 2026-06-08 | 46.58 | $46.33 | 17100 |
| 2026-06-05 | 46.61 | $46.00 | 29800 |
| 2026-06-04 | 46.67 | $46.58 | 11511 |
| 2026-06-03 | 46.68 | $46.45 | 9440 |
| 2026-06-02 | 46.71 | $46.58 | 10400 |
| 2026-06-01 | 46.72 | $46.59 | 6000 |
| 2026-05-29 | 46.74 | $46.87 | 5701 |
| 2026-05-28 | 46.72 | $46.72 | 13801 |
| 2026-05-27 | 46.72 | $46.82 | 20417 |
| 2026-05-26 | 46.71 | $46.92 | 11400 |
| 2026-05-22 | 46.69 | $46.80 | 11800 |
| 2026-05-21 | 46.68 | $47.15 | 8600 |
| 2026-05-20 | 46.63 | $47.13 | 11500 |
| 2026-05-19 | 46.58 | $46.76 | 17112 |
| 2026-05-18 | 46.56 | $46.84 | 7849 |
| 2026-05-15 | 46.53 | $46.52 | 12900 |
| 2026-05-14 | 46.53 | $46.83 | 11238 |
| 2026-05-13 | 46.50 | $46.64 | 16100 |
| 2026-05-12 | 46.48 | $46.55 | 8931 |
| 2026-05-11 | 46.48 | $46.65 | 9719 |
| 2026-05-08 | 46.46 | $46.74 | 11211 |
| 2026-05-07 | 46.43 | $46.48 | 30200 |
| 2026-05-06 | 46.42 | $47.20 | 13931 |
| 2026-05-05 | 46.34 | $46.63 | 8302 |
| 2026-05-04 | 46.31 | $46.18 | 7749 |
| 2026-05-01 | 46.32 | $46.64 | 15630 |
| 2026-04-30 | 46.29 | $46.75 | 15900 |
| 2026-04-29 | 46.24 | $45.69 | 12726 |
| 2026-04-28 | 46.30 | $46.05 | 10541 |
| 2026-04-27 | 46.32 | $45.99 | 8500 |
| 2026-04-24 | 46.36 | $46.15 | 10000 |
| 2026-04-23 | 46.38 | $46.12 | 17000 |
| 2026-04-22 | 46.41 | $46.31 | 18800 |
| 2026-04-21 | 46.42 | $46.24 | 7900 |
| 2026-04-20 | 46.44 | $47.00 | 21020 |
| 2026-04-17 | 46.38 | $47.15 | 9927 |
| 2026-04-16 | 46.30 | $46.97 | 12300 |
| 2026-04-15 | 46.23 | $46.87 | 13014 |
| 2026-04-14 | 46.16 | $47.01 | 8341 |
| 2026-04-13 | 46.07 | $46.90 | 11000 |
| 2026-04-10 | 45.98 | $46.88 | 60338 |
| 2026-04-09 | 45.89 | $46.87 | 10300 |
| 2026-04-08 | 45.78 | $46.96 | 18914 |
| 2026-04-07 | 45.66 | $45.93 | 10100 |
| 2026-04-06 | 45.63 | $46.07 | 13600 |
| 2026-04-02 | 45.59 | $46.00 | 11100 |
| 2026-04-01 | 45.54 | $45.77 | 8900 |
| 2026-03-31 | 45.52 | $45.60 | 14401 |
| 2026-03-30 | 45.51 | $44.74 | 9800 |
| 2026-03-27 | 45.59 | $44.52 | 15200 |
| 2026-03-26 | 45.70 | $44.69 | 5900 |
| 2026-03-25 | 45.81 | $45.17 | 14429 |
| 2026-03-24 | 45.88 | $44.77 | 13732 |
| 2026-03-23 | 46.00 | $44.92 | 26839 |
| 2026-03-20 | 46.11 | $44.50 | 35908 |
| 2026-03-19 | 46.28 | $45.52 | 19000 |
| 2026-03-18 | 46.36 | $45.34 | 19633 |
| 2026-03-17 | 46.46 | $46.12 | 7519 |
| 2026-03-16 | 46.50 | $45.83 | 11100 |
| 2026-03-13 | 46.57 | $45.17 | 17903 |
| 2026-03-12 | 46.72 | $45.36 | 23100 |
| 2026-03-11 | 46.86 | $45.99 | 33424 |
| 2026-03-10 | 46.95 | $46.05 | 18221 |
| 2026-03-09 | 47.05 | $46.09 | 34400 |
| 2026-03-06 | 47.15 | $45.95 | 50800 |
| 2026-03-05 | 47.28 | $46.02 | 33939 |
| 2026-03-04 | 47.41 | $46.87 | 23216 |
| 2026-03-03 | 47.47 | $46.67 | 21100 |
| 2026-03-02 | 47.55 | $47.91 | 19240 |
| 2026-02-27 | 47.51 | $48.68 | 28700 |
| 2026-02-26 | 47.39 | $48.62 | 23445 |
| 2026-02-25 | 47.26 | $48.64 | 15900 |
| 2026-02-24 | 47.11 | $48.36 | 49025 |
| 2026-02-23 | 46.98 | $48.16 | 11500 |
| 2026-02-20 | 46.86 | $48.07 | 21300 |
| 2026-02-19 | 46.73 | $47.89 | 16641 |
| 2026-02-18 | 46.61 | $47.82 | 22409 |
| 2026-02-17 | 46.48 | $48.13 | 24900 |
| 2026-02-13 | 46.31 | $48.21 | 57100 |
| 2026-02-12 | 46.11 | $48.01 | 25837 |
| 2026-02-11 | 45.91 | $47.99 | 23122 |
| 2026-02-10 | 45.69 | $47.47 | 42326 |
| 2026-02-09 | 45.50 | $47.16 | 37700 |
| 2026-02-06 | 45.33 | $46.85 | 22500 |
| 2026-02-05 | 45.17 | $46.32 | 21400 |
| 2026-02-04 | 45.04 | $46.51 | 16848 |
| 2026-02-03 | 44.89 | $45.94 | 17947 |
| 2026-02-02 | 44.78 | $45.65 | 17219 |
| 2026-01-30 | 44.69 | $45.43 | 19947 |
| 2026-01-29 | 44.61 | $45.76 | 31130 |
| 2026-01-28 | 44.49 | $45.35 | 11505 |
| 2026-01-27 | 44.40 | $45.67 | 14100 |
| 2026-01-26 | 44.26 | $45.01 | 43500 |
| 2026-01-23 | 44.18 | $44.85 | 31204 |
| 2026-01-22 | 44.11 | $44.50 | 17500 |
| 2026-01-21 | 44.07 | $44.24 | 22300 |
| 2026-01-20 | 44.06 | $44.18 | 18004 |
| 2026-01-16 | 44.04 | $44.36 | 17900 |
| 2026-01-15 | 44.01 | $44.23 | 16900 |
| 2026-01-14 | 43.99 | $44.20 | 22536 |
| 2026-01-13 | 43.96 | $43.95 | 42400 |
| 2026-01-12 | 43.97 | $44.29 | 16900 |
| 2026-01-09 | 43.93 | $44.21 | 51800 |
| 2026-01-08 | 43.90 | $44.13 | 46500 |
| 2026-01-07 | 43.88 | $44.03 | 163200 |
| 2026-01-06 | 43.86 | $44.08 | 534026 |
| 2026-01-05 | 43.84 | $44.25 | 18500 |
| 2026-01-02 | 43.80 | $44.05 | 20600 |
| 2025-12-31 | 43.77 | $43.94 | 14212 |
| 2025-12-30 | 43.75 | $44.11 | 10400 |
| 2025-12-29 | 43.71 | $44.02 | 18800 |
| 2025-12-26 | 43.68 | $43.94 | 21500 |
| 2025-12-24 | 43.66 | $43.90 | 20132 |
| 2025-12-23 | 43.63 | $43.81 | 26300 |
| 2025-12-22 | 43.61 | $43.44 | 32100 |
| 2025-12-19 | 43.63 | $44.11 | 15400 |
| 2025-12-18 | 43.58 | $43.94 | 14824 |
| 2025-12-17 | 43.54 | $43.84 | 12800 |
| 2025-12-16 | 43.51 | $44.00 | 22900 |
| 2025-12-15 | 43.46 | $43.95 | 21619 |
| 2025-12-12 | 43.40 | $43.69 | 17822 |
| 2025-12-11 | 43.37 | $43.70 | 8500 |
| 2025-12-10 | 43.34 | $43.56 | 21344 |
| 2025-12-09 | 43.32 | $43.30 | 37700 |
| 2025-12-08 | 43.32 | $43.21 | 54241 |
| 2025-12-05 | 43.33 | $43.64 | 16400 |
| 2025-12-04 | 43.30 | $43.63 | 6900 |
| 2025-12-03 | 43.26 | $43.75 | 14508 |
| 2025-12-02 | 43.21 | $43.57 | 11426 |
| 2025-12-01 | 43.17 | $43.42 | 22200 |
| 2025-11-28 | 43.15 | $43.75 | 12900 |
| 2025-11-26 | 43.08 | $43.64 | 14143 |
| 2025-11-25 | 43.03 | $43.32 | 19800 |
| 2025-11-24 | 43.00 | $42.99 | 16635 |
| 2025-11-21 | 43.00 | $43.06 | 25838 |
| 2025-11-20 | 42.99 | $42.35 | 14247 |
| 2025-11-19 | 43.06 | $42.76 | 18800 |
| 2025-11-18 | 43.09 | $43.03 | 10700 |
| 2025-11-17 | 43.09 | $43.22 | 17900 |
| 2025-11-14 | 43.08 | $43.51 | 8800 |
| 2025-11-13 | 43.04 | $43.46 | 17123 |
| 2025-11-12 | 42.99 | $43.59 | 11610 |
| 2025-11-11 | 42.93 | $43.48 | 13200 |
| 2025-11-10 | 42.87 | $43.20 | 26600 |
| 2025-11-07 | 42.83 | $42.97 | 39729 |
| 2025-11-06 | 42.82 | $42.66 | 19700 |
| 2025-11-05 | 42.84 | $42.64 | 15621 |
| 2025-11-04 | 42.86 | $42.36 | 36800 |
| 2025-11-03 | 42.91 | $42.45 | 13503 |
| 2025-10-31 | 42.96 | $42.59 | 10800 |
| 2025-10-30 | 43.00 | $42.91 | 36046 |
| 2025-10-29 | 43.01 | $42.90 | 29818 |
| 2025-10-28 | 43.02 | $43.45 | 20100 |
| 2025-10-27 | 42.97 | $43.47 | 18000 |
| 2025-10-24 | 42.92 | $43.47 | 39138 |
| 2025-10-23 | 42.86 | $43.39 | 13326 |
| 2025-10-22 | 42.81 | $43.16 | 15646 |
| 2025-10-21 | 42.77 | $42.96 | 12400 |
| 2025-10-20 | 42.75 | $43.15 | 20637 |
| 2025-10-17 | 42.71 | $42.97 | 8804 |
| 2025-10-16 | 42.68 | $42.69 | 29400 |
| 2025-10-15 | 42.68 | $42.58 | 7300 |
| 2025-10-14 | 42.69 | $42.44 | 12537 |
| 2025-10-13 | 42.71 | $42.22 | 14539 |
| 2025-10-10 | 42.77 | $42.01 | 14900 |
| 2025-10-09 | 42.85 | $42.43 | 43433 |
| 2025-10-08 | 42.89 | $42.53 | 58025 |
| 2025-10-07 | 42.93 | $42.70 | 20920 |
| 2025-10-06 | 42.95 | $43.01 | 11600 |
| 2025-10-03 | 42.95 | $43.07 | 15735 |
| 2025-10-02 | 42.93 | $42.83 | 19927 |
| 2025-10-01 | 42.94 | $42.89 | 21926 |
| 2025-09-30 | 42.95 | $42.70 | 9500 |
| 2025-09-29 | 42.98 | $42.61 | 11501 |
| 2025-09-26 | 43.01 | $42.76 | 8100 |
| 2025-09-25 | 43.04 | $42.33 | 11316 |
| 2025-09-24 | 43.12 | $42.64 | 25800 |
| 2025-09-23 | 43.17 | $42.95 | 17914 |
| 2025-09-22 | 43.19 | $42.77 | 16200 |
| 2025-09-19 | 43.23 | $43.19 | 14927 |
| 2025-09-18 | 43.24 | $43.36 | 14609 |
| 2025-09-17 | 43.22 | $43.64 | 10701 |
| 2025-09-16 | 43.18 | $43.70 | 5738 |
| 2025-09-15 | 43.12 | $43.65 | 27507 |
| 2025-09-12 | 43.07 | $43.57 | 11230 |
| 2025-09-11 | 43.02 | $43.63 | 25335 |
| 2025-09-10 | 42.95 | $43.24 | 17309 |
| 2025-09-09 | 42.92 | $43.30 | 20400 |
| 2025-09-08 | 42.88 | $43.38 | 19800 |
| 2025-09-05 | 42.83 | $43.07 | 18100 |
| 2025-09-04 | 42.80 | $42.80 | 9400 |
| 2025-09-03 | 42.80 | $42.78 | 21534 |
| 2025-09-02 | 42.81 | $42.73 | 9401 |
| 2025-08-29 | 42.81 | $43.06 | 12600 |
| 2025-08-28 | 42.79 | $43.18 | 22238 |
| 2025-08-27 | 42.75 | $42.99 | 10700 |
| 2025-08-26 | 42.72 | $42.86 | 10136 |
| 2025-08-25 | 42.71 | $43.03 | 18641 |
| 2025-08-22 | 42.67 | $43.63 | 19100 |
| 2025-08-21 | 42.57 | $43.14 | 18400 |
| 2025-08-20 | 42.51 | $43.42 | 8700 |
| 2025-08-19 | 42.42 | $43.08 | 39700 |
| 2025-08-18 | 42.35 | $42.86 | 15300 |
| 2025-08-15 | 42.29 | $43.01 | 14205 |
| 2025-08-14 | 42.22 | $42.90 | 40400 |
| 2025-08-13 | 42.15 | $43.00 | 20000 |
| 2025-08-12 | 42.06 | $42.68 | 9900 |
| 2025-08-11 | 41.99 | $42.39 | 61000 |
| 2025-08-08 | 41.95 | $42.42 | 20740 |
| 2025-08-07 | 41.90 | $42.42 | 13100 |
| 2025-08-06 | 41.85 | $42.23 | 18800 |
| 2025-08-05 | 41.81 | $41.97 | 16743 |
| 2025-08-04 | 41.79 | $41.91 | 22800 |
| 2025-08-01 | 41.78 | $41.64 | 60400 |
| 2025-07-31 | 41.79 | $41.19 | 29947 |
| 2025-07-30 | 41.85 | $41.47 | 20500 |
| 2025-07-29 | 41.90 | $41.62 | 13900 |
| 2025-07-28 | 41.92 | $41.55 | 14800 |
| 2025-07-25 | 41.96 | $42.07 | 21110 |
| 2025-07-24 | 41.95 | $42.13 | 17412 |
| 2025-07-23 | 41.93 | $42.37 | 16500 |
| 2025-07-22 | 41.89 | $42.28 | 12941 |
| 2025-07-21 | 41.85 | $41.84 | 15722 |
| 2025-07-18 | 41.85 | $41.60 | 12727 |
| 2025-07-17 | 41.87 | $41.63 | 8841 |
| 2025-07-16 | 41.90 | $41.70 | 28500 |
| 2025-07-15 | 41.92 | $41.46 | 16145 |
| 2025-07-14 | 41.97 | $41.93 | 12900 |
| 2025-07-11 | 41.97 | $41.73 | 22200 |
| 2025-07-10 | 42.00 | $41.94 | 17916 |
| 2025-07-09 | 42.00 | $42.05 | 36000 |
| 2025-07-08 | 42.00 | $41.92 | 21816 |
| 2025-07-07 | 42.01 | $41.87 | 16100 |
| 2025-07-03 | 42.02 | $42.37 | 12013 |
| 2025-07-02 | 41.99 | $42.45 | 19639 |
| 2025-07-01 | 41.94 | $42.46 | 33646 |
| 2025-06-30 | 41.88 | $42.15 | 17900 |
| 2025-06-27 | 41.85 | $42.02 | 36242 |
| 2025-06-26 | 41.84 | $42.05 | 24503 |
| 2025-06-25 | 41.81 | $41.63 | 33804 |
| 2025-06-24 | 41.83 | $41.77 | 32000 |
| 2025-06-23 | 41.84 | $41.59 | 22900 |
| 2025-06-20 | 41.87 | $41.92 | 23300 |
| 2025-06-18 | 41.86 | $42.13 | 19200 |
| 2025-06-17 | 41.83 | $42.00 | 17000 |
| 2025-06-16 | 41.81 | $42.23 | 19601 |
| 2025-06-13 | 41.77 | $42.31 | 16400 |
| 2025-06-12 | 41.71 | $42.47 | 23500 |
| 2025-06-11 | 41.63 | $41.95 | 25300 |
| 2025-06-10 | 41.60 | $41.91 | 68800 |
| 2025-06-09 | 41.57 | $41.89 | 36601 |
| 2025-06-06 | 41.53 | $41.92 | 34200 |
| 2025-06-05 | 41.49 | $42.04 | 42921 |
| 2025-06-04 | 41.44 | $41.99 | 18100 |
| 2025-06-03 | 41.38 | $41.98 | 45316 |
| 2025-06-02 | 41.31 | $42.26 | 77705 |
| 2025-05-30 | 41.22 | $41.92 | 72100 |
| 2025-05-29 | 41.14 | $41.76 | 33112 |
| 2025-05-28 | 41.08 | $41.61 | 63200 |
| 2025-05-27 | 41.02 | $41.90 | 42300 |
| 2025-05-23 | 40.93 | $41.95 | 35305 |
| 2025-05-22 | 40.82 | $41.52 | 50512 |
| 2025-05-21 | 40.75 | $41.53 | 538000 |
| 2025-05-20 | 40.66 | $41.38 | 42745 |
| 2025-05-19 | 40.59 | $41.14 | 15700 |
| 2025-05-16 | 40.53 | $40.88 | 24947 |
| 2025-05-15 | 40.49 | $40.78 | 118100 |
| 2025-05-14 | 40.46 | $40.20 | 878338 |
| 2025-05-13 | 40.49 | $40.38 | 109504 |
| 2025-05-12 | 40.50 | $40.56 | 141200 |
| 2025-05-09 | 40.50 | $41.21 | 43000 |
| 2025-05-08 | 40.42 | $41.02 | 48414 |
| 2025-05-07 | 40.36 | $41.55 | 26630 |
| 2025-05-06 | 40.23 | $41.79 | 25835 |
| 2025-05-05 | 40.07 | $41.56 | 35600 |
| 2025-05-02 | 39.91 | $41.21 | 32135 |
| 2025-05-01 | 39.77 | $40.72 | 42200 |
| 2025-04-30 | 39.67 | $40.96 | 137500 |
| 2025-04-29 | 39.54 | $40.90 | 29000 |
| 2025-04-28 | 39.40 | $40.82 | 34200 |
| 2025-04-25 | 39.25 | $40.26 | 32836 |
| 2025-04-24 | 39.14 | $40.50 | 44612 |
| 2025-04-23 | 39.00 | $40.35 | 62700 |
| 2025-04-22 | 38.85 | $40.69 | 102000 |
| 2025-04-21 | 38.66 | $40.26 | 267896 |
| 2025-04-17 | 38.49 | $40.15 | 42000 |
| 2025-04-16 | 38.32 | $39.80 | 89832 |
| 2025-04-15 | 38.16 | $39.37 | 24646 |
| 2025-04-14 | 38.03 | $39.25 | 86344 |
| 2025-04-11 | 37.90 | $38.90 | 41535 |
| 2025-04-10 | 37.80 | $37.84 | 28906 |
| 2025-04-09 | 37.80 | $37.71 | 152810 |
| 2025-04-08 | 37.80 | $36.50 | 41400 |
| 2025-04-07 | 37.94 | $36.45 | 46800 |
| 2025-04-04 | 38.10 | $37.47 | 50406 |
| 2025-04-03 | 38.16 | $39.06 | 64619 |
| 2025-04-02 | 38.07 | $38.57 | 173835 |
| 2025-04-01 | 38.02 | $38.51 | 41700 |
| 2025-03-31 | 37.97 | $38.36 | 98623 |
| 2025-03-28 | 37.92 | $38.51 | 11831 |
| 2025-03-27 | 37.86 | $38.33 | 23800 |
| 2025-03-26 | 37.81 | $38.31 | 363700 |
| 2025-03-25 | 37.76 | $38.28 | 21000 |
| 2025-03-24 | 37.71 | $38.07 | 21800 |
| 2025-03-21 | 37.67 | $38.27 | 18800 |
| 2025-03-20 | 37.61 | $38.36 | 28321 |
| 2025-03-19 | 37.53 | $38.42 | 20800 |
| 2025-03-18 | 37.43 | $38.36 | 22500 |
| 2025-03-17 | 37.33 | $38.43 | 12200 |
| 2025-03-14 | 37.22 | $38.01 | 45202 |
| 2025-03-13 | 37.13 | $37.88 | 24600 |
| 2025-03-12 | 37.06 | $37.83 | 26400 |
| 2025-03-11 | 36.97 | $37.73 | 45600 |
| 2025-03-10 | 36.90 | $37.82 | 21005 |
| 2025-03-07 | 36.80 | $37.86 | 11117 |
| 2025-03-06 | 36.69 | $37.45 | 36120 |
| 2025-03-05 | 36.61 | $37.57 | 38500 |
| 2025-03-04 | 36.50 | $37.33 | 23500 |
| 2025-03-03 | 36.42 | $37.18 | 31100 |
| 2025-02-28 | 36.34 | $36.82 | 20700 |
| 2025-02-27 | 36.29 | $36.77 | 11300 |
| 2025-02-26 | 36.24 | $36.92 | 28931 |
| 2025-02-25 | 36.16 | $36.96 | 11100 |
| 2025-02-24 | 36.08 | $36.60 | 22800 |
| 2025-02-21 | 36.03 | $36.50 | 34707 |
| 2025-02-20 | 35.98 | $36.55 | 12727 |
| 2025-02-19 | 35.91 | $36.31 | 17000 |
| 2025-02-18 | 35.87 | $36.40 | 19049 |
| 2025-02-14 | 35.82 | $36.41 | 15145 |
| 2025-02-13 | 35.76 | $36.43 | 15911 |
| 2025-02-12 | 35.68 | $36.01 | 115812 |
| 2025-02-11 | 35.65 | $36.09 | 23800 |
| 2025-02-10 | 35.60 | $35.99 | 17900 |
| 2025-02-07 | 35.56 | $35.86 | 24311 |
| 2025-02-06 | 35.53 | $35.99 | 32500 |
| 2025-02-05 | 35.48 | $36.05 | 25400 |
| 2025-02-04 | 35.42 | $35.81 | 23100 |
| 2025-02-03 | 35.38 | $35.48 | 26700 |
| 2025-01-31 | 35.37 | $35.64 | 11615 |
| 2025-01-30 | 35.34 | $36.02 | 22509 |
| 2025-01-29 | 35.27 | $35.71 | 19423 |
| 2025-01-28 | 35.23 | $35.69 | 21100 |
| 2025-01-27 | 35.18 | $35.74 | 24138 |
| 2025-01-24 | 35.12 | $35.38 | 23000 |
| 2025-01-23 | 35.09 | $35.30 | 18900 |
| 2025-01-22 | 35.07 | $35.18 | 47831 |
| 2025-01-21 | 35.06 | $35.41 | 29632 |
| 2025-01-17 | 35.02 | $35.01 | 17300 |
| 2025-01-16 | 35.02 | $34.93 | 25415 |
| 2025-01-15 | 35.03 | $34.78 | 20000 |
| 2025-01-14 | 35.06 | $34.58 | 45500 |
| 2025-01-13 | 35.11 | $34.41 | 215637 |
| 2025-01-10 | 35.18 | $34.34 | 105200 |
| 2025-01-08 | 35.27 | $34.89 | 134821 |
| 2025-01-07 | 35.31 | $35.04 | 44500 |
| 2025-01-06 | 35.34 | $35.07 | 21700 |
| 2025-01-03 | 35.37 | $35.01 | 30411 |
| 2025-01-02 | 35.41 | $34.85 | 39700 |
| 2024-12-31 | 35.46 | $34.96 | 34100 |
| 2024-12-30 | 35.52 | $34.91 | 40500 |
| 2024-12-27 | 35.58 | $35.01 | 24200 |
| 2024-12-26 | 35.64 | $35.03 | 52822 |
| 2024-12-24 | 35.71 | $34.91 | 61843 |
| 2024-12-23 | 35.79 | $34.81 | 25443 |
| 2024-12-20 | 35.89 | $34.95 | 38800 |
| 2024-12-19 | 35.99 | $34.74 | 45200 |
| 2024-12-18 | 36.12 | $34.80 | 44800 |
| 2024-12-17 | 36.26 | $35.52 | 10634 |
| 2024-12-16 | 36.34 | $35.69 | 31533 |
| 2024-12-13 | 36.41 | $35.85 | 149500 |
| 2024-12-12 | 36.47 | $35.96 | 37000 |
| 2024-12-11 | 36.52 | $36.17 | 32300 |
| 2024-12-10 | 36.56 | $36.21 | 25710 |
| 2024-12-09 | 36.59 | $36.53 | 21200 |
| 2024-12-06 | 36.60 | $36.73 | 23100 |
| 2024-12-05 | 36.59 | $36.92 | 30142 |
| 2024-12-04 | 36.55 | $36.71 | 27300 |
| 2024-12-03 | 36.54 | $36.81 | 24700 |
| 2024-12-02 | 36.51 | $36.71 | 27300 |
| 2024-11-29 | 36.49 | $36.85 | 5400 |
| 2024-11-27 | 36.45 | $36.62 | 6404 |
| 2024-11-26 | 36.43 | $36.32 | 10703 |
| 2024-11-25 | 36.44 | $36.50 | 31244 |
| 2024-11-22 | 36.44 | $36.41 | 13900 |
| 2024-11-21 | 36.44 | $36.27 | 23126 |
| 2024-11-20 | 36.46 | $36.13 | 22319 |
| 2024-11-19 | 36.49 | $36.26 | 30700 |
| 2024-11-18 | 36.51 | $36.20 | 18648 |
| 2024-11-15 | 36.55 | $35.93 | 28800 |
| 2024-11-14 | 36.61 | $35.79 | 24338 |
| 2024-11-13 | 36.70 | $35.77 | 39000 |
| 2024-11-12 | 36.80 | $35.91 | 36335 |
| 2024-11-11 | 36.89 | $36.32 | 51600 |
| 2024-11-08 | 36.95 | $36.41 | 51100 |
| 2024-11-07 | 37.01 | $36.53 | 23309 |
| 2024-11-06 | 37.06 | $36.28 | 30900 |
| 2024-11-05 | 37.14 | $37.00 | 13831 |
| 2024-11-04 | 37.15 | $36.67 | 62400 |
| 2024-11-01 | 37.20 | $36.57 | 20022 |
| 2024-10-31 | 37.27 | $36.52 | 22704 |
| 2024-10-30 | 37.35 | $36.67 | 8238 |
| 2024-10-29 | 37.42 | $36.74 | 17011 |
| 2024-10-28 | 37.49 | $37.04 | 18200 |
| 2024-10-25 | 37.54 | $36.89 | 16300 |
| 2024-10-24 | 37.61 | $37.03 | 13402 |
| 2024-10-23 | 37.67 | $36.95 | 26933 |
| 2024-10-22 | 37.75 | $37.18 | 9231 |
| 2024-10-21 | 37.81 | $37.37 | 17200 |
| 2024-10-18 | 37.85 | $37.75 | 15500 |
| 2024-10-17 | 37.86 | $37.67 | 6500 |
| 2024-10-16 | 37.88 | $37.71 | 8033 |
| 2024-10-15 | 37.90 | $37.51 | 38900 |
| 2024-10-14 | 37.94 | $37.61 | 24839 |
| 2024-10-11 | 37.98 | $37.54 | 8235 |
| 2024-10-10 | 38.02 | $37.51 | 13443 |
| 2024-10-09 | 38.08 | $37.48 | 42734 |
| 2024-10-08 | 38.14 | $37.42 | 8803 |
| 2024-10-07 | 38.22 | $37.44 | 201100 |
| 2024-10-04 | 38.30 | $37.69 | 9807 |
| 2024-10-03 | 38.36 | $37.69 | 107332 |
| 2024-10-02 | 38.43 | $38.04 | 23500 |
| 2024-10-01 | 38.48 | $38.36 | 27647 |
| 2024-09-30 | 38.49 | $38.40 | 28000 |
| 2024-09-27 | 38.50 | $38.73 | 8400 |
| 2024-09-26 | 38.47 | $38.72 | 11413 |
| 2024-09-25 | 38.45 | $38.38 | 58700 |
| 2024-09-24 | 38.45 | $38.61 | 23100 |
| 2024-09-23 | 38.44 | $38.48 | 23238 |
| 2024-09-20 | 38.43 | $38.77 | 19704 |
| 2024-09-19 | 38.40 | $38.92 | 11300 |
| 2024-09-18 | 38.34 | $38.85 | 16400 |
| 2024-09-17 | 38.29 | $39.01 | 19740 |
| 2024-09-16 | 38.21 | $39.16 | 20700 |
| 2024-09-13 | 38.11 | $38.85 | 11700 |
| 2024-09-12 | 38.04 | $38.77 | 15405 |
| 2024-09-11 | 37.96 | $38.61 | 11811 |
| 2024-09-10 | 37.89 | $38.60 | 29829 |
| 2024-09-09 | 37.82 | $38.68 | 17600 |
| 2024-09-06 | 37.72 | $38.51 | 12709 |
| 2024-09-05 | 37.64 | $38.70 | 41700 |
| 2024-09-04 | 37.53 | $38.33 | 21300 |
| 2024-09-03 | 37.45 | $38.14 | 15800 |
| 2024-08-30 | 37.37 | $38.24 | 15049 |
| 2024-08-29 | 37.28 | $38.31 | 12532 |
| 2024-08-28 | 37.17 | $38.34 | 29000 |
| 2024-08-27 | 37.05 | $38.41 | 67622 |
| 2024-08-26 | 36.91 | $38.22 | 26932 |
| 2024-08-23 | 36.77 | $38.21 | 13900 |
| 2024-08-22 | 36.62 | $37.54 | 14331 |
| 2024-08-21 | 36.52 | $37.70 | 33538 |
| 2024-08-20 | 36.40 | $37.51 | 21022 |
| 2024-08-19 | 36.28 | $37.51 | 30200 |
| 2024-08-16 | 36.15 | $37.06 | 26516 |
| 2024-08-15 | 36.05 | $36.82 | 13045 |
| 2024-08-14 | 35.97 | $36.80 | 57806 |
| 2024-08-13 | 35.89 | $36.71 | 17300 |
| 2024-08-12 | 35.80 | $36.15 | 29100 |
| 2024-08-09 | 35.76 | $36.19 | 85700 |
| 2024-08-08 | 35.72 | $36.11 | 37713 |
| 2024-08-07 | 35.68 | $35.65 | 133733 |
| 2024-08-06 | 35.68 | $35.59 | 19500 |
| 2024-08-05 | 35.69 | $35.42 | 37904 |
| 2024-08-02 | 35.72 | $36.18 | 35200 |
| 2024-08-01 | 35.67 | $35.90 | 27043 |
| 2024-07-31 | 35.64 | $36.46 | 35946 |
| 2024-07-30 | 35.56 | $36.09 | 30900 |
| 2024-07-29 | 35.50 | $35.97 | 14800 |
| 2024-07-26 | 35.45 | $36.10 | 22207 |
| 2024-07-25 | 35.39 | $35.71 | 77143 |
| 2024-07-24 | 35.35 | $35.62 | 50647 |
| 2024-07-23 | 35.32 | $35.68 | 25100 |
| 2024-07-22 | 35.29 | $35.83 | 25100 |
| 2024-07-19 | 35.23 | $35.58 | 18725 |
| 2024-07-18 | 35.19 | $35.67 | 17900 |
| 2024-07-17 | 35.14 | $35.87 | 27507 |
| 2024-07-16 | 35.06 | $35.65 | 22600 |
| 2024-07-15 | 35.00 | $35.48 | 15336 |
| 2024-07-12 | 34.95 | $35.73 | 18000 |
| 2024-07-11 | 34.87 | $35.52 | 59805 |
| 2024-07-10 | 34.80 | $35.14 | 101903 |
| 2024-07-09 | 34.77 | $34.71 | 129522 |
| 2024-07-08 | 34.77 | $34.69 | 26209 |
| 2024-07-05 | 34.78 | $34.82 | 12300 |
| 2024-07-03 | 34.78 | $34.63 | 16800 |
| 2024-07-02 | 34.79 | $34.36 | 27000 |
| 2024-07-01 | 34.84 | $34.35 | 34345 |
| 2024-06-28 | 34.89 | $34.43 | 11145 |
| 2024-06-27 | 34.94 | $34.32 | 14800 |
| 2024-06-26 | 35.00 | $34.32 | 39739 |
| 2024-06-25 | 35.07 | $34.62 | 34800 |
| 2024-06-24 | 35.12 | $34.58 | 21600 |
| 2024-06-21 | 35.18 | $34.88 | 12600 |
| 2024-06-20 | 35.21 | $35.06 | 26500 |
| 2024-06-18 | 35.22 | $35.03 | 30200 |
| 2024-06-17 | 35.24 | $34.93 | 13628 |
| 2024-06-14 | 35.28 | $34.95 | 17700 |
| 2024-06-13 | 35.31 | $35.10 | 16600 |
| 2024-06-12 | 35.33 | $35.29 | 9300 |
| 2024-06-11 | 35.34 | $35.04 | 96700 |
| 2024-06-10 | 35.37 | $35.37 | 17400 |
| 2024-06-07 | 35.37 | $35.45 | 25646 |
| 2024-06-06 | 35.36 | $35.80 | 70100 |
| 2024-06-05 | 35.32 | $35.72 | 32300 |
| 2024-06-04 | 35.27 | $35.68 | 15800 |
| 2024-06-03 | 35.23 | $35.61 | 18600 |
| 2024-05-31 | 35.19 | $35.36 | 21722 |
| 2024-05-30 | 35.17 | $35.05 | 14400 |
| 2024-05-29 | 35.19 | $34.68 | 19516 |
| 2024-05-28 | 35.24 | $35.24 | 28700 |
| 2024-05-24 | 35.24 | $35.23 | 10000 |
| 2024-05-23 | 35.24 | $35.09 | 24538 |
| 2024-05-22 | 35.26 | $35.55 | 10540 |
| 2024-05-21 | 35.23 | $35.73 | 21715 |
| 2024-05-20 | 35.17 | $35.87 | 30200 |
| 2024-05-17 | 35.10 | $35.85 | 26600 |
| 2024-05-16 | 35.02 | $35.84 | 52200 |
| 2024-05-15 | 34.94 | $35.77 | 57131 |
| 2024-05-14 | 34.85 | $35.54 | 34500 |
| 2024-05-13 | 34.78 | $35.36 | 12707 |
| 2024-05-10 | 34.71 | $35.40 | 67100 |
| 2024-05-09 | 34.64 | $35.32 | 304544 |
| 2024-05-08 | 34.57 | $35.06 | 15300 |
| 2024-05-07 | 34.52 | $35.01 | 14941 |
| 2024-05-06 | 34.47 | $35.14 | 18500 |
| 2024-05-03 | 34.40 | $34.96 | 17607 |
| 2024-05-02 | 34.34 | $34.69 | 41649 |
| 2024-05-01 | 34.30 | $34.24 | 32102 |
| 2024-04-30 | 34.31 | $34.21 | 13900 |
| 2024-04-29 | 34.32 | $34.50 | 109700 |
| 2024-04-26 | 34.30 | $34.23 | 15827 |
| 2024-04-25 | 34.30 | $34.22 | 20828 |
| 2024-04-24 | 34.31 | $34.21 | 18400 |
| 2024-04-23 | 34.32 | $34.34 | 27736 |
| 2024-04-22 | 34.32 | $34.14 | 25400 |
| 2024-04-19 | 34.34 | $33.84 | 37000 |
| 2024-04-18 | 34.39 | $33.61 | 36200 |
| 2024-04-17 | 34.47 | $33.58 | 48532 |
| 2024-04-16 | 34.57 | $33.49 | 29700 |
| 2024-04-15 | 34.68 | $33.85 | 38725 |
| 2024-04-12 | 34.77 | $33.95 | 34100 |
| 2024-04-11 | 34.85 | $34.32 | 27323 |
| 2024-04-10 | 34.91 | $34.31 | 46524 |
| 2024-04-09 | 34.97 | $34.82 | 19405 |
| 2024-04-08 | 34.99 | $34.74 | 15103 |
| 2024-04-05 | 35.02 | $34.66 | 24700 |
| 2024-04-04 | 35.05 | $34.81 | 26633 |
| 2024-04-03 | 35.08 | $34.87 | 23800 |
| 2024-04-02 | 35.10 | $34.84 | 34041 |
| 2024-04-01 | 35.13 | $35.01 | 37500 |
| 2024-03-28 | 35.14 | $35.15 | 56600 |
| 2024-03-27 | 35.14 | $35.25 | 154435 |
| 2024-03-26 | 35.13 | $34.98 | 30213 |
| 2024-03-25 | 35.15 | $35.08 | 32400 |
| 2024-03-22 | 35.15 | $35.14 | 69444 |
| 2024-03-21 | 35.15 | $35.26 | 21331 |
| 2024-03-20 | 35.14 | $35.48 | 35992 |
| 2024-03-19 | 35.11 | $35.18 | 30600 |
| 2024-03-18 | 35.10 | $35.04 | 12007 |
| 2024-03-15 | 35.11 | $35.33 | 22100 |
| 2024-03-14 | 35.08 | $35.30 | 19212 |
| 2024-03-13 | 35.06 | $35.62 | 21200 |
| 2024-03-12 | 35.00 | $35.54 | 28200 |
| 2024-03-11 | 34.94 | $35.55 | 23500 |
| 2024-03-08 | 34.88 | $35.67 | 19100 |
| 2024-03-07 | 34.80 | $35.50 | 18904 |
| 2024-03-06 | 34.72 | $35.12 | 19300 |
| 2024-03-05 | 34.68 | $34.70 | 25700 |
| 2024-03-04 | 34.68 | $34.65 | 54300 |
| 2024-03-01 | 34.68 | $34.70 | 26009 |
| 2024-02-29 | 34.68 | $34.55 | 73006 |
| 2024-02-28 | 34.69 | $34.53 | 357747 |
| 2024-02-27 | 34.71 | $34.76 | 24102 |
| 2024-02-26 | 34.71 | $34.65 | 26000 |
| 2024-02-23 | 34.71 | $34.88 | 20316 |
| 2024-02-22 | 34.69 | $34.88 | 24637 |
| 2024-02-21 | 34.67 | $34.93 | 42000 |
| 2024-02-20 | 34.65 | $34.75 | 35600 |
| 2024-02-16 | 34.64 | $34.52 | 80800 |
| 2024-02-15 | 34.65 | $34.47 | 40423 |
| 2024-02-14 | 34.67 | $34.09 | 17000 |
| 2024-02-13 | 34.73 | $33.95 | 66800 |
| 2024-02-12 | 34.81 | $34.47 | 38009 |
| 2024-02-09 | 34.85 | $34.22 | 22535 |
| 2024-02-08 | 34.91 | $34.28 | 125600 |
| 2024-02-07 | 34.98 | $34.55 | 20700 |
| 2024-02-06 | 35.02 | $34.72 | 30500 |
| 2024-02-05 | 35.06 | $34.57 | 47931 |
| 2024-02-02 | 35.11 | $34.97 | 21400 |
| 2024-02-01 | 35.12 | $35.26 | 24420 |
| 2024-01-31 | 35.11 | $35.08 | 11200 |
| 2024-01-30 | 35.11 | $35.15 | 44236 |
| 2024-01-29 | 35.11 | $35.15 | 56300 |
| 2024-01-26 | 35.10 | $35.04 | 16000 |
| 2024-01-25 | 35.11 | $34.93 | 54100 |
| 2024-01-24 | 35.13 | $35.02 | 26200 |
| 2024-01-23 | 35.14 | $34.89 | 32805 |
| 2024-01-22 | 35.16 | $35.03 | 33600 |
| 2024-01-19 | 35.18 | $34.89 | 103825 |
| 2024-01-18 | 35.21 | $34.77 | 24100 |
| 2024-01-17 | 35.25 | $34.89 | 30026 |
| 2024-01-16 | 35.29 | $35.23 | 47600 |
| 2024-01-12 | 35.30 | $35.66 | 18800 |
| 2024-01-11 | 35.26 | $35.56 | 28913 |
| 2024-01-10 | 35.23 | $35.61 | 61001 |
| 2024-01-09 | 35.19 | $35.54 | 26200 |
| 2024-01-08 | 35.15 | $35.74 | 29500 |
| 2024-01-05 | 35.09 | $35.51 | 285300 |
| 2024-01-04 | 35.05 | $35.39 | 45135 |
| 2024-01-03 | 35.01 | $35.23 | 55600 |
| 2024-01-02 | 34.99 | $35.31 | 72338 |
| 2023-12-29 | 34.96 | $35.55 | 30700 |
| 2023-12-28 | 34.89 | $35.42 | 18500 |
| 2023-12-27 | 34.84 | $35.40 | 56500 |
| 2023-12-26 | 34.78 | $35.23 | 59012 |
| 2023-12-22 | 34.73 | $35.09 | 82332 |
| 2023-12-21 | 34.69 | $35.01 | 38333 |
| 2023-12-20 | 34.66 | $34.60 | 39140 |
| 2023-12-19 | 34.67 | $34.86 | 26200 |
| 2023-12-18 | 34.64 | $34.69 | 37000 |
| 2023-12-15 | 34.64 | $35.16 | 54311 |
| 2023-12-14 | 34.59 | $35.64 | 103600 |
| 2023-12-13 | 34.47 | $35.40 | 49349 |
| 2023-12-12 | 34.38 | $34.84 | 64343 |
| 2023-12-11 | 34.33 | $34.85 | 31300 |
| 2023-12-08 | 34.27 | $34.91 | 24909 |
| 2023-12-07 | 34.21 | $34.97 | 43931 |
| 2023-12-06 | 34.13 | $34.73 | 49349 |
| 2023-12-05 | 34.06 | $34.58 | 21334 |
| 2023-12-04 | 34.01 | $34.65 | 58245 |
| 2023-12-01 | 33.94 | $34.74 | 34700 |
| 2023-11-30 | 33.85 | $34.41 | 42800 |
| 2023-11-29 | 33.80 | $34.42 | 31221 |
| 2023-11-28 | 33.73 | $34.42 | 22617 |
| 2023-11-27 | 33.66 | $34.35 | 41200 |
| 2023-11-24 | 33.59 | $34.37 | 25206 |
| 2023-11-22 | 33.50 | $34.13 | 28300 |
| 2023-11-21 | 33.44 | $34.12 | 21000 |
| 2023-11-20 | 33.36 | $34.18 | 35500 |
| 2023-11-17 | 33.28 | $34.07 | 43800 |
| 2023-11-16 | 33.20 | $33.73 | 48114 |
| 2023-11-15 | 33.14 | $33.84 | 28609 |
| 2023-11-14 | 33.07 | $33.97 | 33610 |
| 2023-11-13 | 32.97 | $33.25 | 34700 |
| 2023-11-10 | 32.94 | $33.20 | 60400 |
| 2023-11-09 | 32.91 | $33.11 | 31149 |
| 2023-11-08 | 32.89 | $33.17 | 29200 |
| 2023-11-07 | 32.86 | $33.33 | 23749 |
| 2023-11-06 | 32.82 | $33.49 | 23536 |
| 2023-11-03 | 32.74 | $33.66 | 16806 |
| 2023-11-02 | 32.65 | $33.26 | 46900 |
| 2023-11-01 | 32.58 | $32.74 | 18021 |
| 2023-10-31 | 32.57 | $32.46 | 24700 |
| 2023-10-30 | 32.58 | $32.36 | 34440 |
| 2023-10-27 | 32.60 | $31.99 | 20300 |
| 2023-10-26 | 32.67 | $32.12 | 34415 |
| 2023-10-25 | 32.72 | $32.23 | 26614 |
| 2023-10-24 | 32.78 | $32.35 | 29009 |
| 2023-10-23 | 32.82 | $32.17 | 26700 |
| 2023-10-20 | 32.89 | $32.14 | 40600 |
| 2023-10-19 | 32.97 | $32.40 | 63303 |
| 2023-10-18 | 33.03 | $32.57 | 15720 |
| 2023-10-17 | 33.08 | $32.96 | 26000 |
| 2023-10-16 | 33.09 | $33.01 | 21200 |
| 2023-10-13 | 33.10 | $32.79 | 26541 |
| 2023-10-12 | 33.13 | $32.93 | 83900 |
| 2023-10-11 | 33.15 | $33.28 | 39800 |
| 2023-10-10 | 33.13 | $33.12 | 39200 |
| 2023-10-09 | 33.14 | $32.74 | 64100 |
| 2023-10-06 | 33.18 | $32.63 | 34600 |
| 2023-10-05 | 33.24 | $32.44 | 29935 |
| 2023-10-04 | 33.32 | $32.03 | 54500 |
| 2023-10-03 | 33.45 | $32.05 | 37000 |
| 2023-10-02 | 33.60 | $32.36 | 102601 |
| 2023-09-29 | 33.73 | $32.90 | 35500 |
| 2023-09-28 | 33.82 | $32.92 | 23808 |
| 2023-09-27 | 33.92 | $32.87 | 20600 |
| 2023-09-26 | 34.03 | $33.16 | 50400 |
| 2023-09-25 | 34.12 | $33.44 | 27100 |
| 2023-09-22 | 34.19 | $33.67 | 41900 |
| 2023-09-21 | 34.24 | $33.66 | 41545 |
| 2023-09-20 | 34.30 | $34.24 | 33437 |
| 2023-09-19 | 34.31 | $34.23 | 957400 |
| 2023-09-18 | 34.32 | $34.29 | 23427 |
| 2023-09-15 | 34.32 | $34.74 | 11702 |
| 2023-09-14 | 34.28 | $34.73 | 11749 |
| 2023-09-13 | 34.23 | $34.34 | 21500 |
| 2023-09-12 | 34.22 | $34.38 | 13648 |
| 2023-09-11 | 34.20 | $34.39 | 16000 |
| 2023-09-08 | 34.18 | $34.09 | 9421 |
| 2023-09-07 | 34.19 | $34.09 | 32200 |
| 2023-09-06 | 34.20 | $33.96 | 11200 |
| 2023-09-05 | 34.23 | $34.07 | 10138 |
| 2023-09-01 | 34.24 | $34.37 | 15517 |
| 2023-08-31 | 34.23 | $34.35 | 25344 |
| 2023-08-30 | 34.22 | $34.51 | 21600 |
| 2023-08-29 | 34.19 | $34.49 | 47407 |
| 2023-08-28 | 34.16 | $34.18 | 371128 |
| 2023-08-25 | 34.15 | $33.91 | 21200 |
| 2023-08-24 | 34.18 | $33.71 | 17408 |
| 2023-08-23 | 34.23 | $33.95 | 26035 |
| 2023-08-22 | 34.26 | $33.56 | 18800 |
| 2023-08-21 | 34.33 | $33.66 | 22703 |
| 2023-08-18 | 34.40 | $33.69 | 22248 |
| 2023-08-17 | 34.48 | $33.66 | 9700 |
| 2023-08-16 | 34.56 | $33.80 | 811800 |
| 2023-08-15 | 34.64 | $33.88 | 48902 |
| 2023-08-14 | 34.72 | $34.21 | 15524 |
| 2023-08-11 | 34.78 | $34.37 | 46604 |
| 2023-08-10 | 34.82 | $34.55 | 76823 |
| 2023-08-09 | 34.85 | $34.42 | 137233 |
| 2023-08-08 | 34.89 | $34.37 | 28328 |
| 2023-08-07 | 34.95 | $34.49 | 15900 |
| 2023-08-04 | 34.99 | $34.34 | 25546 |
| 2023-08-03 | 35.06 | $34.22 | 40739 |
| 2023-08-02 | 35.15 | $34.40 | 25500 |
| 2023-08-01 | 35.23 | $35.08 | 37805 |
| 2023-07-31 | 35.25 | $35.48 | 51913 |
| 2023-07-28 | 35.22 | $35.78 | 20322 |
| 2023-07-27 | 35.16 | $35.56 | 26540 |
| 2023-07-26 | 35.12 | $35.85 | 12730 |
| 2023-07-25 | 35.05 | $35.65 | 25614 |
| 2023-07-24 | 34.98 | $35.70 | 22021 |
| 2023-07-21 | 34.91 | $35.55 | 13000 |
| 2023-07-20 | 34.84 | $35.45 | 14506 |
| 2023-07-19 | 34.77 | $35.44 | 30300 |
| 2023-07-18 | 34.70 | $35.36 | 16215 |
| 2023-07-17 | 34.63 | $35.27 | 11700 |
| 2023-07-14 | 34.57 | $35.33 | 17100 |
| 2023-07-13 | 34.49 | $35.48 | 40908 |
| 2023-07-12 | 34.38 | $34.95 | 31800 |
| 2023-07-11 | 34.32 | $34.27 | 35145 |
| 2023-07-10 | 34.33 | $33.90 | 35106 |
| 2023-07-07 | 34.37 | $33.92 | 30303 |
| 2023-07-06 | 34.42 | $33.84 | 83339 |
| 2023-07-05 | 34.48 | $34.31 | 45411 |
| 2023-07-03 | 34.50 | $34.57 | 18600 |
| 2023-06-30 | 34.49 | $34.39 | 65900 |
| 2023-06-29 | 34.50 | $34.01 | 26900 |
| 2023-06-28 | 34.56 | $34.15 | 30200 |
| 2023-06-27 | 34.60 | $34.19 | 33005 |
| 2023-06-26 | 34.64 | $34.00 | 36700 |
| 2023-06-23 | 34.71 | $33.81 | 36300 |
| 2023-06-22 | 34.80 | $34.33 | 30300 |
| 2023-06-21 | 34.85 | $34.49 | 11905 |
| 2023-06-20 | 34.89 | $34.36 | 22400 |
| 2023-06-16 | 34.95 | $35.38 | 36948 |
| 2023-06-15 | 34.90 | $35.41 | 14000 |
| 2023-06-14 | 34.85 | $35.06 | 15805 |
| 2023-06-13 | 34.83 | $34.94 | 38100 |
| 2023-06-12 | 34.82 | $34.91 | 95500 |
| 2023-06-09 | 34.81 | $34.96 | 18100 |
| 2023-06-08 | 34.79 | $34.93 | 13435 |
| 2023-06-07 | 34.77 | $34.64 | 33130 |
| 2023-06-06 | 34.79 | $34.88 | 13404 |
| 2023-06-05 | 34.78 | $34.67 | 20134 |
| 2023-06-02 | 34.79 | $34.83 | 24006 |
| 2023-06-01 | 34.79 | $34.41 | 39820 |
| 2023-05-31 | 34.83 | $34.07 | 24900 |
| 2023-05-30 | 34.90 | $34.29 | 18718 |
| 2023-05-26 | 34.97 | $34.37 | 54000 |
| 2023-05-25 | 35.03 | $34.25 | 21700 |
| 2023-05-24 | 35.11 | $34.47 | 12500 |
| 2023-05-23 | 35.18 | $34.78 | 31200 |
| 2023-05-22 | 35.22 | $35.12 | 16140 |
| 2023-05-19 | 35.24 | $35.11 | 57838 |
| 2023-05-18 | 35.25 | $34.84 | 59940 |
| 2023-05-17 | 35.29 | $35.12 | 16408 |
| 2023-05-16 | 35.31 | $35.12 | 47100 |
| 2023-05-15 | 35.33 | $35.47 | 15339 |
| 2023-05-12 | 35.32 | $35.17 | 15400 |
| 2023-05-11 | 35.33 | $35.40 | 50144 |
| 2023-05-10 | 35.32 | $35.75 | 18611 |
| 2023-05-09 | 35.28 | $35.83 | 40028 |
| 2023-05-08 | 35.22 | $35.82 | 19900 |
| 2023-05-05 | 35.16 | $35.80 | 24939 |
| 2023-05-04 | 35.09 | $35.40 | 27500 |
| 2023-05-03 | 35.06 | $35.30 | 33000 |
| 2023-05-02 | 35.03 | $35.10 | 265500 |
| 2023-05-01 | 35.03 | $35.39 | 23500 |
| 2023-04-28 | 34.99 | $35.51 | 15732 |
| 2023-04-27 | 34.93 | $35.45 | 31600 |
| 2023-04-26 | 34.88 | $35.20 | 32123 |
| 2023-04-25 | 34.84 | $35.09 | 15500 |
| 2023-04-24 | 34.82 | $35.41 | 42843 |
| 2023-04-21 | 34.75 | $35.28 | 29700 |
| 2023-04-20 | 34.70 | $35.16 | 22117 |
| 2023-04-19 | 34.65 | $35.14 | 50800 |
| 2023-04-18 | 34.60 | $35.13 | 28409 |
| 2023-04-17 | 34.54 | $35.15 | 66700 |
| 2023-04-14 | 34.48 | $35.15 | 27744 |
| 2023-04-13 | 34.41 | $35.46 | 77316 |
| 2023-04-12 | 34.30 | $35.17 | 25600 |
| 2023-04-11 | 34.21 | $34.96 | 31416 |
| 2023-04-10 | 34.13 | $34.79 | 10218 |
| 2023-04-06 | 34.06 | $34.89 | 18200 |
| 2023-04-05 | 33.97 | $34.65 | 16000 |
| 2023-04-04 | 33.90 | $34.70 | 15100 |
| 2023-04-03 | 33.82 | $34.57 | 29300 |
| 2023-03-31 | 33.74 | $34.28 | 25100 |
| 2023-03-30 | 33.68 | $34.30 | 41122 |
| 2023-03-29 | 33.61 | $33.99 | 44100 |
| 2023-03-28 | 33.57 | $33.77 | 23922 |
| 2023-03-27 | 33.55 | $33.73 | 20900 |
| 2023-03-24 | 33.53 | $33.43 | 31800 |
| 2023-03-23 | 33.54 | $33.46 | 42200 |
| 2023-03-22 | 33.55 | $33.37 | 28500 |
| 2023-03-21 | 33.57 | $33.48 | 22736 |
| 2023-03-20 | 33.58 | $33.29 | 19912 |
| 2023-03-17 | 33.61 | $33.17 | 15200 |
| 2023-03-16 | 33.66 | $33.35 | 59600 |
| 2023-03-15 | 33.69 | $32.98 | 18100 |
| 2023-03-14 | 33.77 | $33.47 | 25515 |
| 2023-03-13 | 33.80 | $33.22 | 49946 |
| 2023-03-10 | 33.86 | $33.21 | 19305 |
| 2023-03-09 | 33.93 | $33.46 | 45200 |
| 2023-03-08 | 33.98 | $33.73 | 30800 |
| 2023-03-07 | 34.00 | $33.66 | 13801 |
| 2023-03-06 | 34.04 | $34.10 | 18800 |
| 2023-03-03 | 34.03 | $34.11 | 24536 |
| 2023-03-02 | 34.03 | $33.74 | 44937 |
| 2023-03-01 | 34.06 | $33.64 | 30448 |
| 2023-02-28 | 34.10 | $33.68 | 17500 |
| 2023-02-27 | 34.14 | $33.97 | 27810 |
| 2023-02-24 | 34.16 | $33.75 | 18600 |
| 2023-02-23 | 34.20 | $34.14 | 29100 |
| 2023-02-22 | 34.21 | $33.94 | 32700 |
| 2023-02-21 | 34.24 | $33.99 | 26514 |
| 2023-02-17 | 34.27 | $34.30 | 21000 |
| 2023-02-16 | 34.26 | $34.13 | 23700 |
| 2023-02-15 | 34.28 | $34.26 | 22000 |
| 2023-02-14 | 34.28 | $34.39 | 19700 |
| 2023-02-13 | 34.27 | $34.44 | 39900 |
| 2023-02-10 | 34.25 | $34.23 | 55100 |
| 2023-02-09 | 34.25 | $34.17 | 104136 |
| 2023-02-08 | 34.26 | $34.26 | 54729 |
| 2023-02-07 | 34.26 | $34.36 | 50800 |
| 2023-02-06 | 34.25 | $34.23 | 46200 |
| 2023-02-03 | 34.25 | $34.42 | 53418 |
| 2023-02-02 | 34.23 | $35.00 | 84700 |
| 2023-02-01 | 34.15 | $34.89 | 37230 |
| 2023-01-31 | 34.07 | $34.68 | 67306 |
| 2023-01-30 | 34.01 | $34.54 | 53526 |
| 2023-01-27 | 33.96 | $34.78 | 43600 |
| 2023-01-26 | 33.87 | $34.80 | 44130 |
| 2023-01-25 | 33.77 | $34.77 | 57534 |
| 2023-01-24 | 33.67 | $34.62 | 61500 |
| 2023-01-23 | 33.57 | $34.57 | 41510 |
| 2023-01-20 | 33.46 | $34.42 | 42023 |
| 2023-01-19 | 33.36 | $34.18 | 52529 |
| 2023-01-18 | 33.27 | $34.15 | 32448 |
| 2023-01-17 | 33.18 | $34.33 | 56141 |
| 2023-01-13 | 33.06 | $34.23 | 19900 |
| 2023-01-12 | 32.93 | $34.14 | 45620 |
| 2023-01-11 | 32.81 | $33.77 | 76514 |
| 2023-01-10 | 32.71 | $33.52 | 35202 |
| 2023-01-09 | 32.62 | $33.44 | 101000 |
| 2023-01-06 | 32.53 | $33.29 | 64600 |
| 2023-01-05 | 32.46 | $32.64 | 83700 |
| 2023-01-04 | 32.44 | $33.09 | 36531 |
| 2023-01-03 | 32.37 | $32.57 | 45900 |
| 2022-12-30 | 32.35 | $32.32 | 689748 |
| 2022-12-29 | 32.35 | $32.62 | 156000 |
| 2022-12-28 | 32.32 | $32.16 | 98500 |
| 2022-12-27 | 32.34 | $32.55 | 69545 |
| 2022-12-23 | 32.31 | $32.38 | 72500 |
| 2022-12-22 | 32.31 | $32.26 | 60500 |
| 2022-12-21 | 32.31 | $32.36 | 77916 |
| 2022-12-20 | 32.31 | $32.03 | 131037 |
| 2022-12-19 | 32.34 | $31.96 | 109300 |
| 2022-12-16 | 32.38 | $32.26 | 77445 |
| 2022-12-15 | 32.39 | $32.44 | 66800 |
| 2022-12-14 | 32.38 | $33.16 | 136707 |
| 2022-12-13 | 32.30 | $33.02 | 279146 |
| 2022-12-12 | 32.22 | $32.61 | 180445 |
| 2022-12-09 | 32.18 | $32.65 | 223900 |
| 2022-12-08 | 32.14 | $32.62 | 837922 |
| 2022-12-07 | 32.08 | $32.68 | 100011 |
| 2022-12-06 | 32.02 | $32.57 | 73528 |
| 2022-12-05 | 31.96 | $32.58 | 114030 |
| 2022-12-02 | 31.90 | $32.94 | 41833 |
| 2022-12-01 | 31.79 | $32.95 | 90205 |
| 2022-11-30 | 31.67 | $32.84 | 69600 |
| 2022-11-29 | 31.54 | $32.37 | 69900 |
| 2022-11-28 | 31.46 | $32.34 | 53836 |
| 2022-11-25 | 31.36 | $32.75 | 24928 |
| 2022-11-23 | 31.22 | $32.52 | 170800 |
| 2022-11-22 | 31.08 | $32.16 | 180741 |
| 2022-11-21 | 30.97 | $31.92 | 33819 |
| 2022-11-18 | 30.87 | $32.06 | 118100 |
| 2022-11-17 | 30.74 | $31.94 | 68400 |
| 2022-11-16 | 30.61 | $32.02 | 30620 |
| 2022-11-15 | 30.47 | $32.10 | 142500 |
| 2022-11-14 | 30.29 | $31.90 | 66523 |
| 2022-11-11 | 30.13 | $32.22 | 341524 |
| 2022-11-10 | 29.91 | $31.76 | 75400 |
| 2022-11-09 | 29.71 | $30.32 | 68424 |
| 2022-11-08 | 29.65 | $30.56 | 134216 |
| 2022-11-07 | 29.55 | $30.22 | 203329 |
| 2022-11-04 | 29.48 | $30.28 | 71700 |
| 2022-11-03 | 29.39 | $29.26 | 35900 |
| 2022-11-02 | 29.41 | $29.52 | 47000 |
| 2022-11-01 | 29.40 | $29.84 | 30722 |
| 2022-10-31 | 29.35 | $29.61 | 68000 |
| 2022-10-28 | 29.32 | $29.85 | 81600 |
| 2022-10-27 | 29.27 | $29.63 | 65000 |
| 2022-10-26 | 29.23 | $29.66 | 47600 |
| 2022-10-25 | 29.18 | $29.36 | 902500 |
| 2022-10-24 | 29.17 | $28.85 | 73026 |
| 2022-10-21 | 29.20 | $28.85 | 27700 |
| 2022-10-20 | 29.24 | $28.58 | 50738 |
| 2022-10-19 | 29.30 | $28.60 | 37500 |
| 2022-10-18 | 29.38 | $28.90 | 52818 |
| 2022-10-17 | 29.43 | $28.82 | 109952 |
| 2022-10-14 | 29.49 | $28.09 | 262700 |
| 2022-10-13 | 29.64 | $28.43 | 53800 |
| 2022-10-12 | 29.77 | $28.02 | 69600 |
| 2022-10-11 | 29.95 | $28.36 | 157800 |
| 2022-10-10 | 30.12 | $28.58 | 90700 |
| 2022-10-07 | 30.28 | $28.65 | 70547 |
| 2022-10-06 | 30.45 | $29.05 | 76704 |
| 2022-10-05 | 30.60 | $29.71 | 94300 |
| 2022-10-04 | 30.70 | $30.22 | 191000 |
| 2022-10-03 | 30.75 | $29.37 | 74000 |
| 2022-09-30 | 30.89 | $28.80 | 38546 |
| 2022-09-29 | 31.11 | $28.92 | 61322 |
| 2022-09-28 | 31.34 | $29.35 | 135449 |
| 2022-09-27 | 31.55 | $28.87 | 91539 |
| 2022-09-26 | 31.83 | $29.28 | 58100 |
| 2022-09-23 | 32.10 | $29.83 | 144523 |
| 2022-09-22 | 32.34 | $30.73 | 115231 |
| 2022-09-21 | 32.51 | $30.81 | 39027 |
| 2022-09-20 | 32.69 | $31.06 | 53044 |
| 2022-09-19 | 32.86 | $31.63 | 250400 |
| 2022-09-16 | 32.99 | $32.19 | 36800 |
| 2022-09-15 | 33.08 | $32.15 | 130419 |
| 2022-09-14 | 33.17 | $32.42 | 36833 |
| 2022-09-13 | 33.25 | $32.53 | 70800 |
| 2022-09-12 | 33.33 | $33.46 | 33500 |
| 2022-09-09 | 33.32 | $33.04 | 33114 |
| 2022-09-08 | 33.35 | $32.48 | 42230 |
| 2022-09-07 | 33.44 | $32.55 | 47016 |
| 2022-09-06 | 33.53 | $32.25 | 61202 |
| 2022-09-02 | 33.67 | $32.44 | 60300 |
| 2022-09-01 | 33.79 | $32.64 | 68100 |
| 2022-08-31 | 33.92 | $32.80 | 99900 |
| 2022-08-30 | 34.03 | $33.13 | 804941 |
| 2022-08-29 | 34.13 | $33.34 | 54900 |
| 2022-08-26 | 34.21 | $33.38 | 48232 |
| 2022-08-25 | 34.30 | $33.96 | 39229 |
| 2022-08-24 | 34.33 | $33.72 | 22500 |
| 2022-08-23 | 34.40 | $33.75 | 15300 |
| 2022-08-22 | 34.47 | $33.82 | 23419 |
| 2022-08-19 | 34.54 | $34.18 | 34448 |
| 2022-08-18 | 34.57 | $34.50 | 42624 |
| 2022-08-17 | 34.58 | $34.70 | 25535 |
| 2022-08-16 | 34.57 | $35.01 | 35500 |
| 2022-08-15 | 34.52 | $34.89 | 39227 |
| 2022-08-12 | 34.48 | $35.16 | 74100 |
| 2022-08-11 | 34.41 | $34.96 | 61722 |
| 2022-08-10 | 34.35 | $35.01 | 51027 |
| 2022-08-09 | 34.28 | $34.40 | 54000 |
| 2022-08-08 | 34.27 | $34.38 | 40735 |
| 2022-08-05 | 34.26 | $34.18 | 27347 |
| 2022-08-04 | 34.27 | $34.27 | 61100 |
| 2022-08-03 | 34.27 | $34.30 | 47100 |
| 2022-08-02 | 34.27 | $34.20 | 31932 |
| 2022-08-01 | 34.27 | $34.75 | 52700 |
| 2022-07-29 | 34.22 | $34.73 | 74743 |
| 2022-07-28 | 34.17 | $34.56 | 30100 |
| 2022-07-27 | 34.13 | $34.52 | 45900 |
| 2022-07-26 | 34.09 | $34.06 | 95200 |
| 2022-07-25 | 34.09 | $34.25 | 187006 |
| 2022-07-22 | 34.07 | $33.96 | 40344 |
| 2022-07-21 | 34.09 | $33.84 | 38846 |
| 2022-07-20 | 34.11 | $33.74 | 71122 |
| 2022-07-19 | 34.15 | $34.19 | 827119 |
| 2022-07-18 | 34.15 | $33.58 | 170800 |
| 2022-07-15 | 34.21 | $33.42 | 137217 |
| 2022-07-14 | 34.29 | $33.16 | 109247 |
| 2022-07-13 | 34.41 | $33.73 | 75142 |
| 2022-07-12 | 34.48 | $33.72 | 186418 |
| 2022-07-11 | 34.56 | $33.72 | 36300 |
| 2022-07-08 | 34.65 | $34.01 | 21725 |
| 2022-07-07 | 34.71 | $34.07 | 39000 |
| 2022-07-06 | 34.78 | $33.84 | 67315 |
| 2022-07-05 | 34.88 | $33.99 | 124600 |
| 2022-07-01 | 34.98 | $34.52 | 39747 |
| 2022-06-30 | 35.02 | $34.31 | 132610 |
| 2022-06-29 | 35.10 | $34.41 | 34226 |
| 2022-06-28 | 35.17 | $34.56 | 24200 |
| 2022-06-27 | 35.24 | $34.56 | 59530 |
| 2022-06-24 | 35.31 | $34.48 | 73300 |
| 2022-06-23 | 35.39 | $33.82 | 91000 |
| 2022-06-22 | 35.56 | $33.70 | 78411 |
| 2022-06-21 | 35.75 | $33.87 | 71900 |
| 2022-06-17 | 35.95 | $34.21 | 29700 |
| 2022-06-16 | 36.14 | $34.28 | 146614 |
| 2022-06-15 | 36.33 | $34.67 | 70141 |
| 2022-06-14 | 36.51 | $34.33 | 121841 |
| 2022-06-13 | 36.74 | $34.76 | 54100 |
| 2022-06-10 | 36.94 | $35.61 | 110600 |
| 2022-06-09 | 37.08 | $36.18 | 43200 |
| 2022-06-08 | 37.18 | $36.80 | 56014 |
| 2022-06-07 | 37.22 | $37.25 | 31146 |
| 2022-06-06 | 37.22 | $37.16 | 23644 |
| 2022-06-03 | 37.22 | $37.15 | 38400 |
| 2022-06-02 | 37.23 | $37.51 | 71339 |
| 2022-06-01 | 37.20 | $37.16 | 206600 |
| 2022-05-31 | 37.20 | $37.51 | 49700 |
| 2022-05-27 | 37.17 | $37.60 | 48800 |
| 2022-05-26 | 37.13 | $37.43 | 23400 |
| 2022-05-25 | 37.09 | $37.47 | 24504 |
| 2022-05-24 | 37.05 | $37.42 | 76500 |
| 2022-05-23 | 37.02 | $37.50 | 54900 |
| 2022-05-20 | 36.96 | $36.99 | 48800 |
| 2022-05-19 | 36.96 | $36.81 | 115549 |
| 2022-05-18 | 36.98 | $36.53 | 34500 |
| 2022-05-17 | 37.02 | $36.90 | 47300 |
| 2022-05-16 | 37.04 | $36.56 | 45900 |
| 2022-05-13 | 37.09 | $36.33 | 93425 |
| 2022-05-12 | 37.17 | $35.73 | 203200 |
| 2022-05-11 | 37.32 | $35.93 | 103225 |
| 2022-05-10 | 37.47 | $36.03 | 98700 |
| 2022-05-09 | 37.62 | $35.96 | 46532 |
| 2022-05-06 | 37.79 | $36.59 | 59613 |
| 2022-05-05 | 37.92 | $36.90 | 73647 |
| 2022-05-04 | 38.02 | $37.62 | 69006 |
| 2022-05-03 | 38.07 | $37.26 | 334738 |
| 2022-05-02 | 38.15 | $37.08 | 70102 |
| 2022-04-29 | 38.27 | $37.16 | 82844 |
| 2022-04-28 | 38.38 | $37.76 | 49801 |
| 2022-04-27 | 38.45 | $37.51 | 46200 |
| 2022-04-26 | 38.55 | $37.55 | 54200 |
| 2022-04-25 | 38.65 | $38.04 | 31300 |
| 2022-04-22 | 38.71 | $38.15 | 63800 |
| 2022-04-21 | 38.77 | $38.43 | 90022 |
| 2022-04-20 | 38.81 | $38.92 | 45435 |
| 2022-04-19 | 38.80 | $38.58 | 70105 |
| 2022-04-18 | 38.82 | $38.79 | 42000 |
| 2022-04-14 | 38.82 | $38.98 | 60420 |
| 2022-04-13 | 38.81 | $38.99 | 62632 |
| 2022-04-12 | 38.79 | $38.85 | 255920 |
| 2022-04-11 | 38.78 | $39.23 | 48200 |
| 2022-04-08 | 38.74 | $39.38 | 27100 |
| 2022-04-07 | 38.67 | $39.19 | 42800 |
| 2022-04-06 | 38.61 | $39.14 | 30100 |
| 2022-04-05 | 38.56 | $39.28 | 78117 |
| 2022-04-04 | 38.48 | $39.24 | 48033 |
| 2022-04-01 | 38.40 | $39.21 | 119742 |
| 2022-03-31 | 38.32 | $38.78 | 39000 |
| 2022-03-30 | 38.27 | $39.08 | 303100 |
| 2022-03-29 | 38.18 | $38.84 | 38000 |
| 2022-03-28 | 38.11 | $38.48 | 37401 |
| 2022-03-25 | 38.07 | $38.41 | 24600 |
| 2022-03-24 | 38.04 | $38.17 | 33300 |
| 2022-03-23 | 38.03 | $37.99 | 115900 |
| 2022-03-22 | 38.03 | $38.44 | 41212 |
| 2022-03-21 | 37.99 | $38.15 | 23700 |
| 2022-03-18 | 37.97 | $38.52 | 221500 |
| 2022-03-17 | 37.91 | $38.31 | 22400 |
| 2022-03-16 | 37.87 | $37.90 | 38726 |
| 2022-03-15 | 37.87 | $37.37 | 62310 |
| 2022-03-14 | 37.92 | $37.31 | 59000 |
| 2022-03-11 | 37.98 | $37.25 | 51415 |
| 2022-03-10 | 38.06 | $37.49 | 89700 |
| 2022-03-09 | 38.12 | $37.54 | 212900 |
| 2022-03-08 | 38.18 | $36.67 | 64729 |
| 2022-03-07 | 38.34 | $36.57 | 82400 |
| 2022-03-04 | 38.53 | $37.42 | 158309 |
| 2022-03-03 | 38.64 | $37.93 | 56800 |
| 2022-03-02 | 38.72 | $38.34 | 74400 |
| 2022-03-01 | 38.76 | $38.10 | 85700 |
| 2022-02-28 | 38.83 | $38.65 | 171515 |
| 2022-02-25 | 38.84 | $38.71 | 77200 |
| 2022-02-24 | 38.86 | $37.88 | 101801 |
| 2022-02-23 | 38.96 | $38.42 | 100800 |
| 2022-02-22 | 39.02 | $38.61 | 46819 |
| 2022-02-18 | 39.06 | $38.92 | 24500 |
| 2022-02-17 | 39.08 | $39.04 | 28609 |
| 2022-02-16 | 39.08 | $39.30 | 34500 |
| 2022-02-15 | 39.06 | $38.98 | 23131 |
| 2022-02-14 | 39.06 | $38.79 | 31600 |
| 2022-02-11 | 39.09 | $39.06 | 47630 |
| 2022-02-10 | 39.10 | $39.18 | 103909 |
| 2022-02-09 | 39.09 | $39.46 | 23446 |
| 2022-02-08 | 39.05 | $39.07 | 106216 |
| 2022-02-07 | 39.05 | $39.09 | 94500 |
| 2022-02-04 | 39.04 | $39.01 | 71900 |
| 2022-02-03 | 39.04 | $39.13 | 23500 |
| 2022-02-02 | 39.03 | $39.33 | 175200 |
| 2022-02-01 | 39.00 | $39.31 | 104900 |
| 2022-01-31 | 38.97 | $39.25 | 43600 |
| 2022-01-28 | 38.94 | $38.94 | 66200 |
| 2022-01-27 | 38.94 | $38.75 | 66100 |
| 2022-01-26 | 38.96 | $38.59 | 41600 |
| 2022-01-25 | 39.00 | $38.75 | 123100 |
| 2022-01-24 | 39.03 | $38.70 | 154920 |
| 2022-01-21 | 39.06 | $38.81 | 319543 |
| 2022-01-20 | 39.09 | $39.11 | 55900 |
| 2022-01-19 | 39.09 | $39.37 | 85300 |
| 2022-01-18 | 39.06 | $39.42 | 40507 |
| 2022-01-14 | 39.02 | $39.68 | 90823 |
| 2022-01-13 | 38.95 | $39.70 | 81600 |
| 2022-01-12 | 38.87 | $39.55 | 57044 |
| 2022-01-11 | 38.80 | $39.31 | 91917 |
| 2022-01-10 | 38.75 | $39.02 | 49100 |
| 2022-01-07 | 38.72 | $39.09 | 25812 |
| 2022-01-06 | 38.68 | $38.81 | 29143 |
| 2022-01-05 | 38.66 | $38.94 | 47700 |
| 2022-01-04 | 38.64 | $39.17 | 45329 |
| 2022-01-03 | 38.58 | $39.08 | 33200 |
| 2021-12-31 | 38.53 | $38.88 | 61200 |
| 2021-12-30 | 38.49 | $38.87 | 48400 |
| 2021-12-29 | 38.45 | $38.96 | 86035 |
| 2021-12-28 | 38.40 | $38.89 | 69700 |
| 2021-12-27 | 38.34 | $38.67 | 45800 |
| 2021-12-23 | 38.31 | $38.55 | 61430 |
| 2021-12-22 | 38.28 | $38.40 | 62400 |
| 2021-12-21 | 38.27 | $38.23 | 69900 |
| 2021-12-20 | 38.28 | $37.85 | 70618 |
| 2021-12-17 | 38.32 | $38.39 | 29321 |
| 2021-12-16 | 38.31 | $38.44 | 55600 |
| 2021-12-15 | 38.30 | $38.38 | 47323 |
| 2021-12-14 | 38.29 | $38.03 | 46533 |
| 2021-12-13 | 38.32 | $38.17 | 17700 |
| 2021-12-10 | 38.33 | $38.45 | 24533 |
| 2021-12-09 | 38.32 | $38.25 | 64604 |
| 2021-12-08 | 38.33 | $38.40 | 71300 |
| 2021-12-07 | 38.32 | $38.45 | 73715 |
| 2021-12-06 | 38.31 | $38.20 | 54946 |
| 2021-12-03 | 38.32 | $37.80 | 58800 |
| 2021-12-02 | 38.37 | $37.79 | 117831 |
| 2021-12-01 | 38.44 | $37.48 | 142107 |
| 2021-11-30 | 38.54 | $37.73 | 67508 |
| 2021-11-29 | 38.62 | $37.93 | 55200 |
| 2021-11-26 | 38.69 | $37.94 | 48449 |
| 2021-11-24 | 38.77 | $38.40 | 34444 |
| 2021-11-23 | 38.81 | $38.45 | 35137 |
| 2021-11-22 | 38.85 | $38.30 | 16233 |
| 2021-11-19 | 38.91 | $38.51 | 26315 |
| 2021-11-18 | 38.95 | $38.76 | 22622 |
| 2021-11-17 | 38.97 | $38.76 | 18600 |
| 2021-11-16 | 38.99 | $38.78 | 29932 |
| 2021-11-15 | 39.02 | $38.91 | 33608 |
| 2021-11-12 | 39.03 | $38.98 | 16400 |
| 2021-11-11 | 39.03 | $38.86 | 26400 |
| 2021-11-10 | 39.05 | $38.95 | 34500 |
| 2021-11-09 | 39.06 | $39.17 | 168700 |
| 2021-11-08 | 39.05 | $39.16 | 22543 |
| 2021-11-05 | 39.04 | $39.27 | 25037 |
| 2021-11-04 | 39.01 | $39.33 | 18740 |
| 2021-11-03 | 38.98 | $39.36 | 29700 |
| 2021-11-02 | 38.94 | $39.09 | 23531 |
| 2021-11-01 | 38.92 | $39.16 | 32900 |
| 2021-10-29 | 38.90 | $38.94 | 44247 |
| 2021-10-28 | 38.90 | $39.35 | 26344 |
| 2021-10-27 | 38.85 | $39.02 | 48200 |
| 2021-10-26 | 38.83 | $39.03 | 27915 |
| 2021-10-25 | 38.81 | $39.04 | 27729 |
| 2021-10-22 | 38.78 | $39.19 | 21716 |
| 2021-10-21 | 38.74 | $39.09 | 27900 |
| 2021-10-20 | 38.70 | $39.11 | 29500 |
| 2021-10-19 | 38.66 | $38.96 | 37600 |
| 2021-10-18 | 38.63 | $38.78 | 21315 |
| 2021-10-15 | 38.62 | $38.83 | 23846 |
| 2021-10-14 | 38.59 | $38.78 | 19721 |
| 2021-10-13 | 38.57 | $38.49 | 61648 |
| 2021-10-12 | 38.58 | $38.13 | 47617 |
| 2021-10-11 | 38.63 | $38.09 | 19600 |
| 2021-10-08 | 38.69 | $38.22 | 19100 |
| 2021-10-07 | 38.73 | $38.35 | 16500 |
| 2021-10-06 | 38.78 | $38.17 | 36302 |
| 2021-10-05 | 38.84 | $38.14 | 53300 |
| 2021-10-04 | 38.91 | $38.21 | 95100 |
| 2021-10-01 | 38.99 | $38.12 | 108500 |
| 2021-09-30 | 39.08 | $37.97 | 18900 |
| 2021-09-29 | 39.19 | $38.02 | 20128 |
| 2021-09-28 | 39.32 | $38.18 | 67400 |
| 2021-09-27 | 39.44 | $38.77 | 51524 |
| 2021-09-24 | 39.51 | $38.68 | 30200 |
| 2021-09-23 | 39.60 | $39.08 | 57010 |
| 2021-09-22 | 39.65 | $38.73 | 39906 |
| 2021-09-21 | 39.75 | $38.65 | 33100 |
| 2021-09-20 | 39.86 | $38.41 | 231900 |
| 2021-09-17 | 40.01 | $39.23 | 43200 |
| 2021-09-16 | 40.10 | $39.66 | 25500 |
| 2021-09-15 | 40.14 | $39.76 | 122000 |
| 2021-09-14 | 40.18 | $39.85 | 84530 |
| 2021-09-13 | 40.22 | $40.10 | 64400 |
| 2021-09-10 | 40.23 | $39.75 | 33446 |
| 2021-09-09 | 40.28 | $40.05 | 66200 |
| 2021-09-08 | 40.31 | $40.06 | 27826 |
| 2021-09-07 | 40.33 | $40.21 | 20300 |
| 2021-09-03 | 40.34 | $40.57 | 15800 |
| 2021-09-02 | 40.32 | $40.59 | 19100 |
| 2021-09-01 | 40.29 | $40.52 | 43618 |
| 2021-08-31 | 40.27 | $40.31 | 52700 |
| 2021-08-30 | 40.26 | $40.42 | 13300 |
| 2021-08-27 | 40.25 | $40.35 | 48216 |
| 2021-08-26 | 40.24 | $39.92 | 70500 |
| 2021-08-25 | 40.27 | $40.19 | 33603 |
| 2021-08-24 | 40.28 | $40.37 | 20313 |
| 2021-08-23 | 40.27 | $40.44 | 26329 |
| 2021-08-20 | 40.25 | $40.45 | 43623 |
| 2021-08-19 | 40.23 | $40.19 | 43719 |
| 2021-08-18 | 40.23 | $40.43 | 49906 |
| 2021-08-17 | 40.21 | $40.44 | 65040 |
| 2021-08-16 | 40.19 | $40.74 | 27000 |
| 2021-08-13 | 40.13 | $40.66 | 18700 |
| 2021-08-12 | 40.08 | $40.43 | 41000 |
| 2021-08-11 | 40.04 | $40.46 | 23200 |
| 2021-08-10 | 40.00 | $40.11 | 139500 |
| 2021-08-09 | 39.98 | $40.15 | 38400 |
| 2021-08-06 | 39.97 | $40.06 | 19936 |
| 2021-08-05 | 39.96 | $40.32 | 22127 |
| 2021-08-04 | 39.92 | $40.10 | 37600 |
| 2021-08-03 | 39.90 | $40.35 | 33000 |
| 2021-08-02 | 39.85 | $40.11 | 23402 |
| 2021-07-30 | 39.82 | $40.06 | 156705 |
| 2021-07-29 | 39.80 | $40.15 | 33300 |
| 2021-07-28 | 39.76 | $39.90 | 30642 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.96
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.73
Average
37.75
Maximum
48.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.96 | $47.11 | 9938 |
| 2026-07-23 | 46.92 | $46.82 | 19403 |
| 2026-07-22 | 46.90 | $47.32 | 25700 |
| 2026-07-21 | 46.82 | $47.19 | 17911 |
| 2026-07-20 | 46.75 | $47.24 | 8839 |
| 2026-07-17 | 46.67 | $47.51 | 11800 |
| 2026-07-16 | 46.56 | $47.15 | 8944 |
| 2026-07-15 | 46.49 | $47.11 | 12400 |
| 2026-07-14 | 46.41 | $46.99 | 9304 |
| 2026-07-13 | 46.36 | $46.76 | 11000 |
| 2026-07-10 | 46.32 | $46.79 | 13724 |
| 2026-07-09 | 46.29 | $46.58 | 11200 |
| 2026-07-08 | 46.27 | $46.71 | 6149 |
| 2026-07-07 | 46.24 | $46.81 | 230800 |
| 2026-07-06 | 46.19 | $46.48 | 8449 |
| 2026-07-02 | 46.18 | $46.26 | 10442 |
| 2026-07-01 | 46.19 | $45.51 | 43603 |
| 2026-06-30 | 46.27 | $45.96 | 9377 |
| 2026-06-29 | 46.32 | $46.16 | 96745 |
| 2026-06-26 | 46.35 | $45.95 | 6723 |
| 2026-06-25 | 46.40 | $45.85 | 16700 |
| 2026-06-24 | 46.47 | $45.61 | 22700 |
| 2026-06-23 | 46.57 | $45.59 | 20600 |
| 2026-06-22 | 46.67 | $45.82 | 14000 |
| 2026-06-18 | 46.76 | $46.54 | 8917 |
| 2026-06-17 | 46.78 | $46.66 | 10134 |
| 2026-06-16 | 46.79 | $47.17 | 10808 |
| 2026-06-15 | 46.76 | $47.18 | 10436 |
| 2026-06-12 | 46.71 | $47.30 | 26900 |
| 2026-06-11 | 46.66 | $47.42 | 11900 |
| 2026-06-10 | 46.59 | $46.55 | 14832 |
| 2026-06-09 | 46.60 | $46.38 | 9341 |
| 2026-06-08 | 46.63 | $46.33 | 17100 |
| 2026-06-05 | 46.66 | $46.00 | 29800 |
| 2026-06-04 | 46.73 | $46.58 | 11511 |
| 2026-06-03 | 46.75 | $46.45 | 9440 |
| 2026-06-02 | 46.78 | $46.58 | 10400 |
| 2026-06-01 | 46.80 | $46.59 | 6000 |
| 2026-05-29 | 46.81 | $46.87 | 5701 |
| 2026-05-28 | 46.80 | $46.72 | 13801 |
| 2026-05-27 | 46.80 | $46.82 | 20417 |
| 2026-05-26 | 46.78 | $46.92 | 11400 |
| 2026-05-22 | 46.75 | $46.80 | 11800 |
| 2026-05-21 | 46.73 | $47.15 | 8600 |
| 2026-05-20 | 46.67 | $47.13 | 11500 |
| 2026-05-19 | 46.61 | $46.76 | 17112 |
| 2026-05-18 | 46.58 | $46.84 | 7849 |
| 2026-05-15 | 46.55 | $46.52 | 12900 |
| 2026-05-14 | 46.55 | $46.83 | 11238 |
| 2026-05-13 | 46.51 | $46.64 | 16100 |
| 2026-05-12 | 46.50 | $46.55 | 8931 |
| 2026-05-11 | 46.50 | $46.65 | 9719 |
| 2026-05-08 | 46.49 | $46.74 | 11211 |
| 2026-05-07 | 46.48 | $46.48 | 30200 |
| 2026-05-06 | 46.49 | $47.20 | 13931 |
| 2026-05-05 | 46.43 | $46.63 | 8302 |
| 2026-05-04 | 46.42 | $46.18 | 7749 |
| 2026-05-01 | 46.45 | $46.64 | 15630 |
| 2026-04-30 | 46.44 | $46.75 | 15900 |
| 2026-04-29 | 46.41 | $45.69 | 12726 |
| 2026-04-28 | 46.48 | $46.05 | 10541 |
| 2026-04-27 | 46.51 | $45.99 | 8500 |
| 2026-04-24 | 46.54 | $46.15 | 10000 |
| 2026-04-23 | 46.55 | $46.12 | 17000 |
| 2026-04-22 | 46.55 | $46.31 | 18800 |
| 2026-04-21 | 46.53 | $46.24 | 7900 |
| 2026-04-20 | 46.51 | $47.00 | 21020 |
| 2026-04-17 | 46.41 | $47.15 | 9927 |
| 2026-04-16 | 46.29 | $46.97 | 12300 |
| 2026-04-15 | 46.17 | $46.87 | 13014 |
| 2026-04-14 | 46.06 | $47.01 | 8341 |
| 2026-04-13 | 45.93 | $46.90 | 11000 |
| 2026-04-10 | 45.80 | $46.88 | 60338 |
| 2026-04-09 | 45.67 | $46.87 | 10300 |
| 2026-04-08 | 45.54 | $46.96 | 18914 |
| 2026-04-07 | 45.39 | $45.93 | 10100 |
| 2026-04-06 | 45.34 | $46.07 | 13600 |
| 2026-04-02 | 45.27 | $46.00 | 11100 |
| 2026-04-01 | 45.22 | $45.77 | 8900 |
| 2026-03-31 | 45.19 | $45.60 | 14401 |
| 2026-03-30 | 45.18 | $44.74 | 9800 |
| 2026-03-27 | 45.27 | $44.52 | 15200 |
| 2026-03-26 | 45.40 | $44.69 | 5900 |
| 2026-03-25 | 45.53 | $45.17 | 14429 |
| 2026-03-24 | 45.63 | $44.77 | 13732 |
| 2026-03-23 | 45.79 | $44.92 | 26839 |
| 2026-03-20 | 45.95 | $44.50 | 35908 |
| 2026-03-19 | 46.17 | $45.52 | 19000 |
| 2026-03-18 | 46.30 | $45.34 | 19633 |
| 2026-03-17 | 46.46 | $46.12 | 7519 |
| 2026-03-16 | 46.55 | $45.83 | 11100 |
| 2026-03-13 | 46.69 | $45.17 | 17903 |
| 2026-03-12 | 46.90 | $45.36 | 23100 |
| 2026-03-11 | 47.10 | $45.99 | 33424 |
| 2026-03-10 | 47.25 | $46.05 | 18221 |
| 2026-03-09 | 47.40 | $46.09 | 34400 |
| 2026-03-06 | 47.55 | $45.95 | 50800 |
| 2026-03-05 | 47.72 | $46.02 | 33939 |
| 2026-03-04 | 47.88 | $46.87 | 23216 |
| 2026-03-03 | 47.96 | $46.67 | 21100 |
| 2026-03-02 | 48.05 | $47.91 | 19240 |
| 2026-02-27 | 48.01 | $48.68 | 28700 |
| 2026-02-26 | 47.88 | $48.62 | 23445 |
| 2026-02-25 | 47.75 | $48.64 | 15900 |
| 2026-02-24 | 47.59 | $48.36 | 49025 |
| 2026-02-23 | 47.45 | $48.16 | 11500 |
| 2026-02-20 | 47.31 | $48.07 | 21300 |
| 2026-02-19 | 47.17 | $47.89 | 16641 |
| 2026-02-18 | 47.02 | $47.82 | 22409 |
| 2026-02-17 | 46.86 | $48.13 | 24900 |
| 2026-02-13 | 46.65 | $48.21 | 57100 |
| 2026-02-12 | 46.42 | $48.01 | 25837 |
| 2026-02-11 | 46.19 | $47.99 | 23122 |
| 2026-02-10 | 45.94 | $47.47 | 42326 |
| 2026-02-09 | 45.73 | $47.16 | 37700 |
| 2026-02-06 | 45.53 | $46.85 | 22500 |
| 2026-02-05 | 45.35 | $46.32 | 21400 |
| 2026-02-04 | 45.21 | $46.51 | 16848 |
| 2026-02-03 | 45.03 | $45.94 | 17947 |
| 2026-02-02 | 44.91 | $45.65 | 17219 |
| 2026-01-30 | 44.80 | $45.43 | 19947 |
| 2026-01-29 | 44.71 | $45.76 | 31130 |
| 2026-01-28 | 44.58 | $45.35 | 11505 |
| 2026-01-27 | 44.48 | $45.67 | 14100 |
| 2026-01-26 | 44.34 | $45.01 | 43500 |
| 2026-01-23 | 44.26 | $44.85 | 31204 |
| 2026-01-22 | 44.19 | $44.50 | 17500 |
| 2026-01-21 | 44.15 | $44.24 | 22300 |
| 2026-01-20 | 44.14 | $44.18 | 18004 |
| 2026-01-16 | 44.12 | $44.36 | 17900 |
| 2026-01-15 | 44.09 | $44.23 | 16900 |
| 2026-01-14 | 44.07 | $44.20 | 22536 |
| 2026-01-13 | 44.05 | $43.95 | 42400 |
| 2026-01-12 | 44.05 | $44.29 | 16900 |
| 2026-01-09 | 44.02 | $44.21 | 51800 |
| 2026-01-08 | 44.00 | $44.13 | 46500 |
| 2026-01-07 | 43.97 | $44.03 | 163200 |
| 2026-01-06 | 43.95 | $44.08 | 534026 |
| 2026-01-05 | 43.93 | $44.25 | 18500 |
| 2026-01-02 | 43.89 | $44.05 | 20600 |
| 2025-12-31 | 43.86 | $43.94 | 14212 |
| 2025-12-30 | 43.84 | $44.11 | 10400 |
| 2025-12-29 | 43.80 | $44.02 | 18800 |
| 2025-12-26 | 43.78 | $43.94 | 21500 |
| 2025-12-24 | 43.75 | $43.90 | 20132 |
| 2025-12-23 | 43.73 | $43.81 | 26300 |
| 2025-12-22 | 43.71 | $43.44 | 32100 |
| 2025-12-19 | 43.73 | $44.11 | 15400 |
| 2025-12-18 | 43.67 | $43.94 | 14824 |
| 2025-12-17 | 43.62 | $43.84 | 12800 |
| 2025-12-16 | 43.58 | $44.00 | 22900 |
| 2025-12-15 | 43.52 | $43.95 | 21619 |
| 2025-12-12 | 43.47 | $43.69 | 17822 |
| 2025-12-11 | 43.43 | $43.70 | 8500 |
| 2025-12-10 | 43.40 | $43.56 | 21344 |
| 2025-12-09 | 43.38 | $43.30 | 37700 |
| 2025-12-08 | 43.38 | $43.21 | 54241 |
| 2025-12-05 | 43.39 | $43.64 | 16400 |
| 2025-12-04 | 43.36 | $43.63 | 6900 |
| 2025-12-03 | 43.32 | $43.75 | 14508 |
| 2025-12-02 | 43.26 | $43.57 | 11426 |
| 2025-12-01 | 43.21 | $43.42 | 22200 |
| 2025-11-28 | 43.18 | $43.75 | 12900 |
| 2025-11-26 | 43.11 | $43.64 | 14143 |
| 2025-11-25 | 43.05 | $43.32 | 19800 |
| 2025-11-24 | 43.01 | $42.99 | 16635 |
| 2025-11-21 | 43.01 | $43.06 | 25838 |
| 2025-11-20 | 43.01 | $42.35 | 14247 |
| 2025-11-19 | 43.08 | $42.76 | 18800 |
| 2025-11-18 | 43.11 | $43.03 | 10700 |
| 2025-11-17 | 43.12 | $43.22 | 17900 |
| 2025-11-14 | 43.10 | $43.51 | 8800 |
| 2025-11-13 | 43.06 | $43.46 | 17123 |
| 2025-11-12 | 43.02 | $43.59 | 11610 |
| 2025-11-11 | 42.96 | $43.48 | 13200 |
| 2025-11-10 | 42.91 | $43.20 | 26600 |
| 2025-11-07 | 42.88 | $42.97 | 39729 |
| 2025-11-06 | 42.86 | $42.66 | 19700 |
| 2025-11-05 | 42.88 | $42.64 | 15621 |
| 2025-11-04 | 42.89 | $42.36 | 36800 |
| 2025-11-03 | 42.94 | $42.45 | 13503 |
| 2025-10-31 | 42.98 | $42.59 | 10800 |
| 2025-10-30 | 43.00 | $42.91 | 36046 |
| 2025-10-29 | 43.00 | $42.90 | 29818 |
| 2025-10-28 | 43.00 | $43.45 | 20100 |
| 2025-10-27 | 42.94 | $43.47 | 18000 |
| 2025-10-24 | 42.87 | $43.47 | 39138 |
| 2025-10-23 | 42.81 | $43.39 | 13326 |
| 2025-10-22 | 42.74 | $43.16 | 15646 |
| 2025-10-21 | 42.69 | $42.96 | 12400 |
| 2025-10-20 | 42.67 | $43.15 | 20637 |
| 2025-10-17 | 42.62 | $42.97 | 8804 |
| 2025-10-16 | 42.59 | $42.69 | 29400 |
| 2025-10-15 | 42.59 | $42.58 | 7300 |
| 2025-10-14 | 42.61 | $42.44 | 12537 |
| 2025-10-13 | 42.64 | $42.22 | 14539 |
| 2025-10-10 | 42.71 | $42.01 | 14900 |
| 2025-10-09 | 42.80 | $42.43 | 43433 |
| 2025-10-08 | 42.86 | $42.53 | 58025 |
| 2025-10-07 | 42.91 | $42.70 | 20920 |
| 2025-10-06 | 42.94 | $43.01 | 11600 |
| 2025-10-03 | 42.95 | $43.07 | 15735 |
| 2025-10-02 | 42.96 | $42.83 | 19927 |
| 2025-10-01 | 42.98 | $42.89 | 21926 |
| 2025-09-30 | 43.00 | $42.70 | 9500 |
| 2025-09-29 | 43.04 | $42.61 | 11501 |
| 2025-09-26 | 43.09 | $42.76 | 8100 |
| 2025-09-25 | 43.13 | $42.33 | 11316 |
| 2025-09-24 | 43.21 | $42.64 | 25800 |
| 2025-09-23 | 43.26 | $42.95 | 17914 |
| 2025-09-22 | 43.29 | $42.77 | 16200 |
| 2025-09-19 | 43.33 | $43.19 | 14927 |
| 2025-09-18 | 43.34 | $43.36 | 14609 |
| 2025-09-17 | 43.32 | $43.64 | 10701 |
| 2025-09-16 | 43.28 | $43.70 | 5738 |
| 2025-09-15 | 43.23 | $43.65 | 27507 |
| 2025-09-12 | 43.18 | $43.57 | 11230 |
| 2025-09-11 | 43.14 | $43.63 | 25335 |
| 2025-09-10 | 43.09 | $43.24 | 17309 |
| 2025-09-09 | 43.07 | $43.30 | 20400 |
| 2025-09-08 | 43.04 | $43.38 | 19800 |
| 2025-09-05 | 43.00 | $43.07 | 18100 |
| 2025-09-04 | 42.98 | $42.80 | 9400 |
| 2025-09-03 | 42.99 | $42.78 | 21534 |
| 2025-09-02 | 43.00 | $42.73 | 9401 |
| 2025-08-29 | 43.01 | $43.06 | 12600 |
| 2025-08-28 | 42.98 | $43.18 | 22238 |
| 2025-08-27 | 42.92 | $42.99 | 10700 |
| 2025-08-26 | 42.88 | $42.86 | 10136 |
| 2025-08-25 | 42.85 | $43.03 | 18641 |
| 2025-08-22 | 42.79 | $43.63 | 19100 |
| 2025-08-21 | 42.67 | $43.14 | 18400 |
| 2025-08-20 | 42.59 | $43.42 | 8700 |
| 2025-08-19 | 42.48 | $43.08 | 39700 |
| 2025-08-18 | 42.39 | $42.86 | 15300 |
| 2025-08-15 | 42.33 | $43.01 | 14205 |
| 2025-08-14 | 42.24 | $42.90 | 40400 |
| 2025-08-13 | 42.16 | $43.00 | 20000 |
| 2025-08-12 | 42.06 | $42.68 | 9900 |
| 2025-08-11 | 41.98 | $42.39 | 61000 |
| 2025-08-08 | 41.93 | $42.42 | 20740 |
| 2025-08-07 | 41.88 | $42.42 | 13100 |
| 2025-08-06 | 41.82 | $42.23 | 18800 |
| 2025-08-05 | 41.78 | $41.97 | 16743 |
| 2025-08-04 | 41.76 | $41.91 | 22800 |
| 2025-08-01 | 41.75 | $41.64 | 60400 |
| 2025-07-31 | 41.77 | $41.19 | 29947 |
| 2025-07-30 | 41.84 | $41.47 | 20500 |
| 2025-07-29 | 41.88 | $41.62 | 13900 |
| 2025-07-28 | 41.92 | $41.55 | 14800 |
| 2025-07-25 | 41.96 | $42.07 | 21110 |
| 2025-07-24 | 41.95 | $42.13 | 17412 |
| 2025-07-23 | 41.94 | $42.37 | 16500 |
| 2025-07-22 | 41.90 | $42.28 | 12941 |
| 2025-07-21 | 41.86 | $41.84 | 15722 |
| 2025-07-18 | 41.87 | $41.60 | 12727 |
| 2025-07-17 | 41.90 | $41.63 | 8841 |
| 2025-07-16 | 41.93 | $41.70 | 28500 |
| 2025-07-15 | 41.96 | $41.46 | 16145 |
| 2025-07-14 | 42.01 | $41.93 | 12900 |
| 2025-07-11 | 42.02 | $41.73 | 22200 |
| 2025-07-10 | 42.06 | $41.94 | 17916 |
| 2025-07-09 | 42.07 | $42.05 | 36000 |
| 2025-07-08 | 42.07 | $41.92 | 21816 |
| 2025-07-07 | 42.08 | $41.87 | 16100 |
| 2025-07-03 | 42.10 | $42.37 | 12013 |
| 2025-07-02 | 42.07 | $42.45 | 19639 |
| 2025-07-01 | 42.03 | $42.46 | 33646 |
| 2025-06-30 | 41.99 | $42.15 | 17900 |
| 2025-06-27 | 41.97 | $42.02 | 36242 |
| 2025-06-26 | 41.97 | $42.05 | 24503 |
| 2025-06-25 | 41.96 | $41.63 | 33804 |
| 2025-06-24 | 41.99 | $41.77 | 32000 |
| 2025-06-23 | 42.01 | $41.59 | 22900 |
| 2025-06-20 | 42.05 | $41.92 | 23300 |
| 2025-06-18 | 42.05 | $42.13 | 19200 |
| 2025-06-17 | 42.04 | $42.00 | 17000 |
| 2025-06-16 | 42.02 | $42.23 | 19601 |
| 2025-06-13 | 41.98 | $42.31 | 16400 |
| 2025-06-12 | 41.93 | $42.47 | 23500 |
| 2025-06-11 | 41.85 | $41.95 | 25300 |
| 2025-06-10 | 41.81 | $41.91 | 68800 |
| 2025-06-09 | 41.77 | $41.89 | 36601 |
| 2025-06-06 | 41.73 | $41.92 | 34200 |
| 2025-06-05 | 41.68 | $42.04 | 42921 |
| 2025-06-04 | 41.62 | $41.99 | 18100 |
| 2025-06-03 | 41.56 | $41.98 | 45316 |
| 2025-06-02 | 41.50 | $42.26 | 77705 |
| 2025-05-30 | 41.40 | $41.92 | 72100 |
| 2025-05-29 | 41.34 | $41.76 | 33112 |
| 2025-05-28 | 41.28 | $41.61 | 63200 |
| 2025-05-27 | 41.24 | $41.90 | 42300 |
| 2025-05-23 | 41.16 | $41.95 | 35305 |
| 2025-05-22 | 41.08 | $41.52 | 50512 |
| 2025-05-21 | 41.02 | $41.53 | 538000 |
| 2025-05-20 | 40.96 | $41.38 | 42745 |
| 2025-05-19 | 40.92 | $41.14 | 15700 |
| 2025-05-16 | 40.89 | $40.88 | 24947 |
| 2025-05-15 | 40.88 | $40.78 | 118100 |
| 2025-05-14 | 40.87 | $40.20 | 878338 |
| 2025-05-13 | 40.92 | $40.38 | 109504 |
| 2025-05-12 | 40.95 | $40.56 | 141200 |
| 2025-05-09 | 40.95 | $41.21 | 43000 |
| 2025-05-08 | 40.87 | $41.02 | 48414 |
| 2025-05-07 | 40.80 | $41.55 | 26630 |
| 2025-05-06 | 40.65 | $41.79 | 25835 |
| 2025-05-05 | 40.45 | $41.56 | 35600 |
| 2025-05-02 | 40.25 | $41.21 | 32135 |
| 2025-05-01 | 40.08 | $40.72 | 42200 |
| 2025-04-30 | 39.94 | $40.96 | 137500 |
| 2025-04-29 | 39.77 | $40.90 | 29000 |
| 2025-04-28 | 39.60 | $40.82 | 34200 |
| 2025-04-25 | 39.42 | $40.26 | 32836 |
| 2025-04-24 | 39.28 | $40.50 | 44612 |
| 2025-04-23 | 39.11 | $40.35 | 62700 |
| 2025-04-22 | 38.94 | $40.69 | 102000 |
| 2025-04-21 | 38.73 | $40.26 | 267896 |
| 2025-04-17 | 38.56 | $40.15 | 42000 |
| 2025-04-16 | 38.38 | $39.80 | 89832 |
| 2025-04-15 | 38.23 | $39.37 | 24646 |
| 2025-04-14 | 38.12 | $39.25 | 86344 |
| 2025-04-11 | 38.01 | $38.90 | 41535 |
| 2025-04-10 | 37.93 | $37.84 | 28906 |
| 2025-04-09 | 37.96 | $37.71 | 152810 |
| 2025-04-08 | 37.99 | $36.50 | 41400 |
| 2025-04-07 | 38.15 | $36.45 | 46800 |
| 2025-04-04 | 38.32 | $37.47 | 50406 |
| 2025-04-03 | 38.40 | $39.06 | 64619 |
| 2025-04-02 | 38.31 | $38.57 | 173835 |
| 2025-04-01 | 38.27 | $38.51 | 41700 |
| 2025-03-31 | 38.22 | $38.36 | 98623 |
| 2025-03-28 | 38.19 | $38.51 | 11831 |
| 2025-03-27 | 38.13 | $38.33 | 23800 |
| 2025-03-26 | 38.09 | $38.31 | 363700 |
| 2025-03-25 | 38.03 | $38.28 | 21000 |
| 2025-03-24 | 37.98 | $38.07 | 21800 |
| 2025-03-21 | 37.94 | $38.27 | 18800 |
| 2025-03-20 | 37.87 | $38.36 | 28321 |
| 2025-03-19 | 37.78 | $38.42 | 20800 |
| 2025-03-18 | 37.68 | $38.36 | 22500 |
| 2025-03-17 | 37.57 | $38.43 | 12200 |
| 2025-03-14 | 37.45 | $38.01 | 45202 |
| 2025-03-13 | 37.36 | $37.88 | 24600 |
| 2025-03-12 | 37.27 | $37.83 | 26400 |
| 2025-03-11 | 37.18 | $37.73 | 45600 |
| 2025-03-10 | 37.10 | $37.82 | 21005 |
| 2025-03-07 | 36.99 | $37.86 | 11117 |
| 2025-03-06 | 36.87 | $37.45 | 36120 |
| 2025-03-05 | 36.78 | $37.57 | 38500 |
| 2025-03-04 | 36.68 | $37.33 | 23500 |
| 2025-03-03 | 36.58 | $37.18 | 31100 |
| 2025-02-28 | 36.50 | $36.82 | 20700 |
| 2025-02-27 | 36.44 | $36.77 | 11300 |
| 2025-02-26 | 36.39 | $36.92 | 28931 |
| 2025-02-25 | 36.31 | $36.96 | 11100 |
| 2025-02-24 | 36.23 | $36.60 | 22800 |
| 2025-02-21 | 36.17 | $36.50 | 34707 |
| 2025-02-20 | 36.12 | $36.55 | 12727 |
| 2025-02-19 | 36.05 | $36.31 | 17000 |
| 2025-02-18 | 36.01 | $36.40 | 19049 |
| 2025-02-14 | 35.94 | $36.41 | 15145 |
| 2025-02-13 | 35.88 | $36.43 | 15911 |
| 2025-02-12 | 35.80 | $36.01 | 115812 |
| 2025-02-11 | 35.75 | $36.09 | 23800 |
| 2025-02-10 | 35.69 | $35.99 | 17900 |
| 2025-02-07 | 35.63 | $35.86 | 24311 |
| 2025-02-06 | 35.58 | $35.99 | 32500 |
| 2025-02-05 | 35.51 | $36.05 | 25400 |
| 2025-02-04 | 35.43 | $35.81 | 23100 |
| 2025-02-03 | 35.37 | $35.48 | 26700 |
| 2025-01-31 | 35.34 | $35.64 | 11615 |
| 2025-01-30 | 35.29 | $36.02 | 22509 |
| 2025-01-29 | 35.20 | $35.71 | 19423 |
| 2025-01-28 | 35.13 | $35.69 | 21100 |
| 2025-01-27 | 35.07 | $35.74 | 24138 |
| 2025-01-24 | 34.99 | $35.38 | 23000 |
| 2025-01-23 | 34.95 | $35.30 | 18900 |
| 2025-01-22 | 34.91 | $35.18 | 47831 |
| 2025-01-21 | 34.88 | $35.41 | 29632 |
| 2025-01-17 | 34.83 | $35.01 | 17300 |
| 2025-01-16 | 34.82 | $34.93 | 25415 |
| 2025-01-15 | 34.81 | $34.78 | 20000 |
| 2025-01-14 | 34.83 | $34.58 | 45500 |
| 2025-01-13 | 34.88 | $34.41 | 215637 |
| 2025-01-10 | 34.94 | $34.34 | 105200 |
| 2025-01-08 | 35.03 | $34.89 | 134821 |
| 2025-01-07 | 35.07 | $35.04 | 44500 |
| 2025-01-06 | 35.10 | $35.07 | 21700 |
| 2025-01-03 | 35.14 | $35.01 | 30411 |
| 2025-01-02 | 35.19 | $34.85 | 39700 |
| 2024-12-31 | 35.27 | $34.96 | 34100 |
| 2024-12-30 | 35.34 | $34.91 | 40500 |
| 2024-12-27 | 35.43 | $35.01 | 24200 |
| 2024-12-26 | 35.52 | $35.03 | 52822 |
| 2024-12-24 | 35.61 | $34.91 | 61843 |
| 2024-12-23 | 35.72 | $34.81 | 25443 |
| 2024-12-20 | 35.85 | $34.95 | 38800 |
| 2024-12-19 | 35.97 | $34.74 | 45200 |
| 2024-12-18 | 36.12 | $34.80 | 44800 |
| 2024-12-17 | 36.27 | $35.52 | 10634 |
| 2024-12-16 | 36.35 | $35.69 | 31533 |
| 2024-12-13 | 36.42 | $35.85 | 149500 |
| 2024-12-12 | 36.47 | $35.96 | 37000 |
| 2024-12-11 | 36.51 | $36.17 | 32300 |
| 2024-12-10 | 36.53 | $36.21 | 25710 |
| 2024-12-09 | 36.55 | $36.53 | 21200 |
| 2024-12-06 | 36.53 | $36.73 | 23100 |
| 2024-12-05 | 36.50 | $36.92 | 30142 |
| 2024-12-04 | 36.44 | $36.71 | 27300 |
| 2024-12-03 | 36.41 | $36.81 | 24700 |
| 2024-12-02 | 36.36 | $36.71 | 27300 |
| 2024-11-29 | 36.33 | $36.85 | 5400 |
| 2024-11-27 | 36.28 | $36.62 | 6404 |
| 2024-11-26 | 36.25 | $36.32 | 10703 |
| 2024-11-25 | 36.25 | $36.50 | 31244 |
| 2024-11-22 | 36.24 | $36.41 | 13900 |
| 2024-11-21 | 36.24 | $36.27 | 23126 |
| 2024-11-20 | 36.25 | $36.13 | 22319 |
| 2024-11-19 | 36.29 | $36.26 | 30700 |
| 2024-11-18 | 36.31 | $36.20 | 18648 |
| 2024-11-15 | 36.35 | $35.93 | 28800 |
| 2024-11-14 | 36.42 | $35.79 | 24338 |
| 2024-11-13 | 36.51 | $35.77 | 39000 |
| 2024-11-12 | 36.61 | $35.91 | 36335 |
| 2024-11-11 | 36.71 | $36.32 | 51600 |
| 2024-11-08 | 36.78 | $36.41 | 51100 |
| 2024-11-07 | 36.84 | $36.53 | 23309 |
| 2024-11-06 | 36.90 | $36.28 | 30900 |
| 2024-11-05 | 36.98 | $37.00 | 13831 |
| 2024-11-04 | 37.00 | $36.67 | 62400 |
| 2024-11-01 | 37.05 | $36.57 | 20022 |
| 2024-10-31 | 37.12 | $36.52 | 22704 |
| 2024-10-30 | 37.20 | $36.67 | 8238 |
| 2024-10-29 | 37.27 | $36.74 | 17011 |
| 2024-10-28 | 37.34 | $37.04 | 18200 |
| 2024-10-25 | 37.39 | $36.89 | 16300 |
| 2024-10-24 | 37.46 | $37.03 | 13402 |
| 2024-10-23 | 37.53 | $36.95 | 26933 |
| 2024-10-22 | 37.61 | $37.18 | 9231 |
| 2024-10-21 | 37.68 | $37.37 | 17200 |
| 2024-10-18 | 37.73 | $37.75 | 15500 |
| 2024-10-17 | 37.76 | $37.67 | 6500 |
| 2024-10-16 | 37.79 | $37.71 | 8033 |
| 2024-10-15 | 37.83 | $37.51 | 38900 |
| 2024-10-14 | 37.89 | $37.61 | 24839 |
| 2024-10-11 | 37.96 | $37.54 | 8235 |
| 2024-10-10 | 38.03 | $37.51 | 13443 |
| 2024-10-09 | 38.11 | $37.48 | 42734 |
| 2024-10-08 | 38.21 | $37.42 | 8803 |
| 2024-10-07 | 38.31 | $37.44 | 201100 |
| 2024-10-04 | 38.42 | $37.69 | 9807 |
| 2024-10-03 | 38.50 | $37.69 | 107332 |
| 2024-10-02 | 38.60 | $38.04 | 23500 |
| 2024-10-01 | 38.66 | $38.36 | 27647 |
| 2024-09-30 | 38.69 | $38.40 | 28000 |
| 2024-09-27 | 38.71 | $38.73 | 8400 |
| 2024-09-26 | 38.70 | $38.72 | 11413 |
| 2024-09-25 | 38.69 | $38.38 | 58700 |
| 2024-09-24 | 38.71 | $38.61 | 23100 |
| 2024-09-23 | 38.71 | $38.48 | 23238 |
| 2024-09-20 | 38.72 | $38.77 | 19704 |
| 2024-09-19 | 38.70 | $38.92 | 11300 |
| 2024-09-18 | 38.65 | $38.85 | 16400 |
| 2024-09-17 | 38.61 | $39.01 | 19740 |
| 2024-09-16 | 38.54 | $39.16 | 20700 |
| 2024-09-13 | 38.45 | $38.85 | 11700 |
| 2024-09-12 | 38.38 | $38.77 | 15405 |
| 2024-09-11 | 38.31 | $38.61 | 11811 |
| 2024-09-10 | 38.24 | $38.60 | 29829 |
| 2024-09-09 | 38.17 | $38.68 | 17600 |
| 2024-09-06 | 38.07 | $38.51 | 12709 |
| 2024-09-05 | 37.98 | $38.70 | 41700 |
| 2024-09-04 | 37.86 | $38.33 | 21300 |
| 2024-09-03 | 37.75 | $38.14 | 15800 |
| 2024-08-30 | 37.66 | $38.24 | 15049 |
| 2024-08-29 | 37.54 | $38.31 | 12532 |
| 2024-08-28 | 37.41 | $38.34 | 29000 |
| 2024-08-27 | 37.26 | $38.41 | 67622 |
| 2024-08-26 | 37.10 | $38.22 | 26932 |
| 2024-08-23 | 36.94 | $38.21 | 13900 |
| 2024-08-22 | 36.78 | $37.54 | 14331 |
| 2024-08-21 | 36.67 | $37.70 | 33538 |
| 2024-08-20 | 36.53 | $37.51 | 21022 |
| 2024-08-19 | 36.40 | $37.51 | 30200 |
| 2024-08-16 | 36.27 | $37.06 | 26516 |
| 2024-08-15 | 36.17 | $36.82 | 13045 |
| 2024-08-14 | 36.09 | $36.80 | 57806 |
| 2024-08-13 | 36.01 | $36.71 | 17300 |
| 2024-08-12 | 35.93 | $36.15 | 29100 |
| 2024-08-09 | 35.90 | $36.19 | 85700 |
| 2024-08-08 | 35.86 | $36.11 | 37713 |
| 2024-08-07 | 35.83 | $35.65 | 133733 |
| 2024-08-06 | 35.84 | $35.59 | 19500 |
| 2024-08-05 | 35.85 | $35.42 | 37904 |
| 2024-08-02 | 35.88 | $36.18 | 35200 |
| 2024-08-01 | 35.82 | $35.90 | 27043 |
| 2024-07-31 | 35.79 | $36.46 | 35946 |
| 2024-07-30 | 35.69 | $36.09 | 30900 |
| 2024-07-29 | 35.62 | $35.97 | 14800 |
| 2024-07-26 | 35.56 | $36.10 | 22207 |
| 2024-07-25 | 35.47 | $35.71 | 77143 |
| 2024-07-24 | 35.41 | $35.62 | 50647 |
| 2024-07-23 | 35.36 | $35.68 | 25100 |
| 2024-07-22 | 35.30 | $35.83 | 25100 |
| 2024-07-19 | 35.22 | $35.58 | 18725 |
| 2024-07-18 | 35.16 | $35.67 | 17900 |
| 2024-07-17 | 35.08 | $35.87 | 27507 |
| 2024-07-16 | 34.99 | $35.65 | 22600 |
| 2024-07-15 | 34.91 | $35.48 | 15336 |
| 2024-07-12 | 34.84 | $35.73 | 18000 |
| 2024-07-11 | 34.76 | $35.52 | 59805 |
| 2024-07-10 | 34.68 | $35.14 | 101903 |
| 2024-07-09 | 34.65 | $34.71 | 129522 |
| 2024-07-08 | 34.66 | $34.69 | 26209 |
| 2024-07-05 | 34.67 | $34.82 | 12300 |
| 2024-07-03 | 34.68 | $34.63 | 16800 |
| 2024-07-02 | 34.72 | $34.36 | 27000 |
| 2024-07-01 | 34.78 | $34.35 | 34345 |
| 2024-06-28 | 34.85 | $34.43 | 11145 |
| 2024-06-27 | 34.91 | $34.32 | 14800 |
| 2024-06-26 | 34.99 | $34.32 | 39739 |
| 2024-06-25 | 35.07 | $34.62 | 34800 |
| 2024-06-24 | 35.13 | $34.58 | 21600 |
| 2024-06-21 | 35.19 | $34.88 | 12600 |
| 2024-06-20 | 35.22 | $35.06 | 26500 |
| 2024-06-18 | 35.25 | $35.03 | 30200 |
| 2024-06-17 | 35.28 | $34.93 | 13628 |
| 2024-06-14 | 35.32 | $34.95 | 17700 |
| 2024-06-13 | 35.36 | $35.10 | 16600 |
| 2024-06-12 | 35.40 | $35.29 | 9300 |
| 2024-06-11 | 35.42 | $35.04 | 96700 |
| 2024-06-10 | 35.46 | $35.37 | 17400 |
| 2024-06-07 | 35.47 | $35.45 | 25646 |
| 2024-06-06 | 35.47 | $35.80 | 70100 |
| 2024-06-05 | 35.44 | $35.72 | 32300 |
| 2024-06-04 | 35.41 | $35.68 | 15800 |
| 2024-06-03 | 35.38 | $35.61 | 18600 |
| 2024-05-31 | 35.36 | $35.36 | 21722 |
| 2024-05-30 | 35.35 | $35.05 | 14400 |
| 2024-05-29 | 35.38 | $34.68 | 19516 |
| 2024-05-28 | 35.43 | $35.24 | 28700 |
| 2024-05-24 | 35.43 | $35.23 | 10000 |
| 2024-05-23 | 35.42 | $35.09 | 24538 |
| 2024-05-22 | 35.43 | $35.55 | 10540 |
| 2024-05-21 | 35.38 | $35.73 | 21715 |
| 2024-05-20 | 35.31 | $35.87 | 30200 |
| 2024-05-17 | 35.22 | $35.85 | 26600 |
| 2024-05-16 | 35.12 | $35.84 | 52200 |
| 2024-05-15 | 35.01 | $35.77 | 57131 |
| 2024-05-14 | 34.89 | $35.54 | 34500 |
| 2024-05-13 | 34.79 | $35.36 | 12707 |
| 2024-05-10 | 34.70 | $35.40 | 67100 |
| 2024-05-09 | 34.60 | $35.32 | 304544 |
| 2024-05-08 | 34.50 | $35.06 | 15300 |
| 2024-05-07 | 34.42 | $35.01 | 14941 |
| 2024-05-06 | 34.35 | $35.14 | 18500 |
| 2024-05-03 | 34.26 | $34.96 | 17607 |
| 2024-05-02 | 34.19 | $34.69 | 41649 |
| 2024-05-01 | 34.14 | $34.24 | 32102 |
| 2024-04-30 | 34.14 | $34.21 | 13900 |
| 2024-04-29 | 34.15 | $34.50 | 109700 |
| 2024-04-26 | 34.13 | $34.23 | 15827 |
| 2024-04-25 | 34.14 | $34.22 | 20828 |
| 2024-04-24 | 34.15 | $34.21 | 18400 |
| 2024-04-23 | 34.17 | $34.34 | 27736 |
| 2024-04-22 | 34.18 | $34.14 | 25400 |
| 2024-04-19 | 34.22 | $33.84 | 37000 |
| 2024-04-18 | 34.29 | $33.61 | 36200 |
| 2024-04-17 | 34.39 | $33.58 | 48532 |
| 2024-04-16 | 34.51 | $33.49 | 29700 |
| 2024-04-15 | 34.63 | $33.85 | 38725 |
| 2024-04-12 | 34.74 | $33.95 | 34100 |
| 2024-04-11 | 34.83 | $34.32 | 27323 |
| 2024-04-10 | 34.90 | $34.31 | 46524 |
| 2024-04-09 | 34.98 | $34.82 | 19405 |
| 2024-04-08 | 35.01 | $34.74 | 15103 |
| 2024-04-05 | 35.05 | $34.66 | 24700 |
| 2024-04-04 | 35.11 | $34.81 | 26633 |
| 2024-04-03 | 35.15 | $34.87 | 23800 |
| 2024-04-02 | 35.18 | $34.84 | 34041 |
| 2024-04-01 | 35.22 | $35.01 | 37500 |
| 2024-03-28 | 35.24 | $35.15 | 56600 |
| 2024-03-27 | 35.24 | $35.25 | 154435 |
| 2024-03-26 | 35.23 | $34.98 | 30213 |
| 2024-03-25 | 35.25 | $35.08 | 32400 |
| 2024-03-22 | 35.25 | $35.14 | 69444 |
| 2024-03-21 | 35.25 | $35.26 | 21331 |
| 2024-03-20 | 35.23 | $35.48 | 35992 |
| 2024-03-19 | 35.19 | $35.18 | 30600 |
| 2024-03-18 | 35.17 | $35.04 | 12007 |
| 2024-03-15 | 35.17 | $35.33 | 22100 |
| 2024-03-14 | 35.14 | $35.30 | 19212 |
| 2024-03-13 | 35.10 | $35.62 | 21200 |
| 2024-03-12 | 35.02 | $35.54 | 28200 |
| 2024-03-11 | 34.95 | $35.55 | 23500 |
| 2024-03-08 | 34.87 | $35.67 | 19100 |
| 2024-03-07 | 34.77 | $35.50 | 18904 |
| 2024-03-06 | 34.68 | $35.12 | 19300 |
| 2024-03-05 | 34.63 | $34.70 | 25700 |
| 2024-03-04 | 34.61 | $34.65 | 54300 |
| 2024-03-01 | 34.61 | $34.70 | 26009 |
| 2024-02-29 | 34.60 | $34.55 | 73006 |
| 2024-02-28 | 34.60 | $34.53 | 357747 |
| 2024-02-27 | 34.62 | $34.76 | 24102 |
| 2024-02-26 | 34.61 | $34.65 | 26000 |
| 2024-02-23 | 34.61 | $34.88 | 20316 |
| 2024-02-22 | 34.60 | $34.88 | 24637 |
| 2024-02-21 | 34.58 | $34.93 | 42000 |
| 2024-02-20 | 34.56 | $34.75 | 35600 |
| 2024-02-16 | 34.55 | $34.52 | 80800 |
| 2024-02-15 | 34.57 | $34.47 | 40423 |
| 2024-02-14 | 34.60 | $34.09 | 17000 |
| 2024-02-13 | 34.67 | $33.95 | 66800 |
| 2024-02-12 | 34.75 | $34.47 | 38009 |
| 2024-02-09 | 34.80 | $34.22 | 22535 |
| 2024-02-08 | 34.87 | $34.28 | 125600 |
| 2024-02-07 | 34.94 | $34.55 | 20700 |
| 2024-02-06 | 34.99 | $34.72 | 30500 |
| 2024-02-05 | 35.04 | $34.57 | 47931 |
| 2024-02-02 | 35.10 | $34.97 | 21400 |
| 2024-02-01 | 35.12 | $35.26 | 24420 |
| 2024-01-31 | 35.11 | $35.08 | 11200 |
| 2024-01-30 | 35.13 | $35.15 | 44236 |
| 2024-01-29 | 35.14 | $35.15 | 56300 |
| 2024-01-26 | 35.15 | $35.04 | 16000 |
| 2024-01-25 | 35.17 | $34.93 | 54100 |
| 2024-01-24 | 35.21 | $35.02 | 26200 |
| 2024-01-23 | 35.23 | $34.89 | 32805 |
| 2024-01-22 | 35.27 | $35.03 | 33600 |
| 2024-01-19 | 35.30 | $34.89 | 103825 |
| 2024-01-18 | 35.33 | $34.77 | 24100 |
| 2024-01-17 | 35.38 | $34.89 | 30026 |
| 2024-01-16 | 35.42 | $35.23 | 47600 |
| 2024-01-12 | 35.43 | $35.66 | 18800 |
| 2024-01-11 | 35.39 | $35.56 | 28913 |
| 2024-01-10 | 35.36 | $35.61 | 61001 |
| 2024-01-09 | 35.33 | $35.54 | 26200 |
| 2024-01-08 | 35.29 | $35.74 | 29500 |
| 2024-01-05 | 35.24 | $35.51 | 285300 |
| 2024-01-04 | 35.20 | $35.39 | 45135 |
| 2024-01-03 | 35.17 | $35.23 | 55600 |
| 2024-01-02 | 35.15 | $35.31 | 72338 |
| 2023-12-29 | 35.12 | $35.55 | 30700 |
| 2023-12-28 | 35.07 | $35.42 | 18500 |
| 2023-12-27 | 35.02 | $35.40 | 56500 |
| 2023-12-26 | 34.97 | $35.23 | 59012 |
| 2023-12-22 | 34.93 | $35.09 | 82332 |
| 2023-12-21 | 34.90 | $35.01 | 38333 |
| 2023-12-20 | 34.87 | $34.60 | 39140 |
| 2023-12-19 | 34.88 | $34.86 | 26200 |
| 2023-12-18 | 34.87 | $34.69 | 37000 |
| 2023-12-15 | 34.86 | $35.16 | 54311 |
| 2023-12-14 | 34.81 | $35.64 | 103600 |
| 2023-12-13 | 34.70 | $35.40 | 49349 |
| 2023-12-12 | 34.60 | $34.84 | 64343 |
| 2023-12-11 | 34.55 | $34.85 | 31300 |
| 2023-12-08 | 34.50 | $34.91 | 24909 |
| 2023-12-07 | 34.43 | $34.97 | 43931 |
| 2023-12-06 | 34.34 | $34.73 | 49349 |
| 2023-12-05 | 34.27 | $34.58 | 21334 |
| 2023-12-04 | 34.21 | $34.65 | 58245 |
| 2023-12-01 | 34.14 | $34.74 | 34700 |
| 2023-11-30 | 34.05 | $34.41 | 42800 |
| 2023-11-29 | 33.99 | $34.42 | 31221 |
| 2023-11-28 | 33.91 | $34.42 | 22617 |
| 2023-11-27 | 33.83 | $34.35 | 41200 |
| 2023-11-24 | 33.74 | $34.37 | 25206 |
| 2023-11-22 | 33.64 | $34.13 | 28300 |
| 2023-11-21 | 33.55 | $34.12 | 21000 |
| 2023-11-20 | 33.46 | $34.18 | 35500 |
| 2023-11-17 | 33.35 | $34.07 | 43800 |
| 2023-11-16 | 33.24 | $33.73 | 48114 |
| 2023-11-15 | 33.16 | $33.84 | 28609 |
| 2023-11-14 | 33.06 | $33.97 | 33610 |
| 2023-11-13 | 32.94 | $33.25 | 34700 |
| 2023-11-10 | 32.89 | $33.20 | 60400 |
| 2023-11-09 | 32.85 | $33.11 | 31149 |
| 2023-11-08 | 32.81 | $33.17 | 29200 |
| 2023-11-07 | 32.76 | $33.33 | 23749 |
| 2023-11-06 | 32.70 | $33.49 | 23536 |
| 2023-11-03 | 32.63 | $33.66 | 16806 |
| 2023-11-02 | 32.53 | $33.26 | 46900 |
| 2023-11-01 | 32.46 | $32.74 | 18021 |
| 2023-10-31 | 32.44 | $32.46 | 24700 |
| 2023-10-30 | 32.45 | $32.36 | 34440 |
| 2023-10-27 | 32.46 | $31.99 | 20300 |
| 2023-10-26 | 32.52 | $32.12 | 34415 |
| 2023-10-25 | 32.56 | $32.23 | 26614 |
| 2023-10-24 | 32.60 | $32.35 | 29009 |
| 2023-10-23 | 32.63 | $32.17 | 26700 |
| 2023-10-20 | 32.68 | $32.14 | 40600 |
| 2023-10-19 | 32.75 | $32.40 | 63303 |
| 2023-10-18 | 32.79 | $32.57 | 15720 |
| 2023-10-17 | 32.83 | $32.96 | 26000 |
| 2023-10-16 | 32.84 | $33.01 | 21200 |
| 2023-10-13 | 32.84 | $32.79 | 26541 |
| 2023-10-12 | 32.88 | $32.93 | 83900 |
| 2023-10-11 | 32.92 | $33.28 | 39800 |
| 2023-10-10 | 32.92 | $33.12 | 39200 |
| 2023-10-09 | 32.95 | $32.74 | 64100 |
| 2023-10-06 | 33.02 | $32.63 | 34600 |
| 2023-10-05 | 33.10 | $32.44 | 29935 |
| 2023-10-04 | 33.22 | $32.03 | 54500 |
| 2023-10-03 | 33.38 | $32.05 | 37000 |
| 2023-10-02 | 33.55 | $32.36 | 102601 |
| 2023-09-29 | 33.70 | $32.90 | 35500 |
| 2023-09-28 | 33.80 | $32.92 | 23808 |
| 2023-09-27 | 33.91 | $32.87 | 20600 |
| 2023-09-26 | 34.03 | $33.16 | 50400 |
| 2023-09-25 | 34.13 | $33.44 | 27100 |
| 2023-09-22 | 34.21 | $33.67 | 41900 |
| 2023-09-21 | 34.26 | $33.66 | 41545 |
| 2023-09-20 | 34.32 | $34.24 | 33437 |
| 2023-09-19 | 34.32 | $34.23 | 957400 |
| 2023-09-18 | 34.31 | $34.29 | 23427 |
| 2023-09-15 | 34.30 | $34.74 | 11702 |
| 2023-09-14 | 34.24 | $34.73 | 11749 |
| 2023-09-13 | 34.18 | $34.34 | 21500 |
| 2023-09-12 | 34.15 | $34.38 | 13648 |
| 2023-09-11 | 34.11 | $34.39 | 16000 |
| 2023-09-08 | 34.08 | $34.09 | 9421 |
| 2023-09-07 | 34.08 | $34.09 | 32200 |
| 2023-09-06 | 34.07 | $33.96 | 11200 |
| 2023-09-05 | 34.08 | $34.07 | 10138 |
| 2023-09-01 | 34.09 | $34.37 | 15517 |
| 2023-08-31 | 34.06 | $34.35 | 25344 |
| 2023-08-30 | 34.04 | $34.51 | 21600 |
| 2023-08-29 | 34.00 | $34.49 | 47407 |
| 2023-08-28 | 33.96 | $34.18 | 371128 |
| 2023-08-25 | 33.97 | $33.91 | 21200 |
| 2023-08-24 | 34.00 | $33.71 | 17408 |
| 2023-08-23 | 34.06 | $33.95 | 26035 |
| 2023-08-22 | 34.11 | $33.56 | 18800 |
| 2023-08-21 | 34.21 | $33.66 | 22703 |
| 2023-08-18 | 34.31 | $33.69 | 22248 |
| 2023-08-17 | 34.41 | $33.66 | 9700 |
| 2023-08-16 | 34.52 | $33.80 | 811800 |
| 2023-08-15 | 34.63 | $33.88 | 48902 |
| 2023-08-14 | 34.74 | $34.21 | 15524 |
| 2023-08-11 | 34.82 | $34.37 | 46604 |
| 2023-08-10 | 34.89 | $34.55 | 76823 |
| 2023-08-09 | 34.95 | $34.42 | 137233 |
| 2023-08-08 | 35.02 | $34.37 | 28328 |
| 2023-08-07 | 35.10 | $34.49 | 15900 |
| 2023-08-04 | 35.16 | $34.34 | 25546 |
| 2023-08-03 | 35.24 | $34.22 | 40739 |
| 2023-08-02 | 35.32 | $34.40 | 25500 |
| 2023-08-01 | 35.39 | $35.08 | 37805 |
| 2023-07-31 | 35.39 | $35.48 | 51913 |
| 2023-07-28 | 35.35 | $35.78 | 20322 |
| 2023-07-27 | 35.27 | $35.56 | 26540 |
| 2023-07-26 | 35.20 | $35.85 | 12730 |
| 2023-07-25 | 35.10 | $35.65 | 25614 |
| 2023-07-24 | 35.01 | $35.70 | 22021 |
| 2023-07-21 | 34.91 | $35.55 | 13000 |
| 2023-07-20 | 34.81 | $35.45 | 14506 |
| 2023-07-19 | 34.72 | $35.44 | 30300 |
| 2023-07-18 | 34.63 | $35.36 | 16215 |
| 2023-07-17 | 34.54 | $35.27 | 11700 |
| 2023-07-14 | 34.46 | $35.33 | 17100 |
| 2023-07-13 | 34.38 | $35.48 | 40908 |
| 2023-07-12 | 34.28 | $34.95 | 31800 |
| 2023-07-11 | 34.23 | $34.27 | 35145 |
| 2023-07-10 | 34.24 | $33.90 | 35106 |
| 2023-07-07 | 34.30 | $33.92 | 30303 |
| 2023-07-06 | 34.36 | $33.84 | 83339 |
| 2023-07-05 | 34.43 | $34.31 | 45411 |
| 2023-07-03 | 34.46 | $34.57 | 18600 |
| 2023-06-30 | 34.46 | $34.39 | 65900 |
| 2023-06-29 | 34.48 | $34.01 | 26900 |
| 2023-06-28 | 34.54 | $34.15 | 30200 |
| 2023-06-27 | 34.59 | $34.19 | 33005 |
| 2023-06-26 | 34.63 | $34.00 | 36700 |
| 2023-06-23 | 34.69 | $33.81 | 36300 |
| 2023-06-22 | 34.77 | $34.33 | 30300 |
| 2023-06-21 | 34.81 | $34.49 | 11905 |
| 2023-06-20 | 34.83 | $34.36 | 22400 |
| 2023-06-16 | 34.87 | $35.38 | 36948 |
| 2023-06-15 | 34.81 | $35.41 | 14000 |
| 2023-06-14 | 34.75 | $35.06 | 15805 |
| 2023-06-13 | 34.72 | $34.94 | 38100 |
| 2023-06-12 | 34.70 | $34.91 | 95500 |
| 2023-06-09 | 34.69 | $34.96 | 18100 |
| 2023-06-08 | 34.67 | $34.93 | 13435 |
| 2023-06-07 | 34.66 | $34.64 | 33130 |
| 2023-06-06 | 34.69 | $34.88 | 13404 |
| 2023-06-05 | 34.69 | $34.67 | 20134 |
| 2023-06-02 | 34.73 | $34.83 | 24006 |
| 2023-06-01 | 34.74 | $34.41 | 39820 |
| 2023-05-31 | 34.81 | $34.07 | 24900 |
| 2023-05-30 | 34.91 | $34.29 | 18718 |
| 2023-05-26 | 34.99 | $34.37 | 54000 |
| 2023-05-25 | 35.08 | $34.25 | 21700 |
| 2023-05-24 | 35.18 | $34.47 | 12500 |
| 2023-05-23 | 35.26 | $34.78 | 31200 |
| 2023-05-22 | 35.31 | $35.12 | 16140 |
| 2023-05-19 | 35.34 | $35.11 | 57838 |
| 2023-05-18 | 35.36 | $34.84 | 59940 |
| 2023-05-17 | 35.41 | $35.12 | 16408 |
| 2023-05-16 | 35.44 | $35.12 | 47100 |
| 2023-05-15 | 35.46 | $35.47 | 15339 |
| 2023-05-12 | 35.45 | $35.17 | 15400 |
| 2023-05-11 | 35.47 | $35.40 | 50144 |
| 2023-05-10 | 35.47 | $35.75 | 18611 |
| 2023-05-09 | 35.43 | $35.83 | 40028 |
| 2023-05-08 | 35.38 | $35.82 | 19900 |
| 2023-05-05 | 35.33 | $35.80 | 24939 |
| 2023-05-04 | 35.27 | $35.40 | 27500 |
| 2023-05-03 | 35.25 | $35.30 | 33000 |
| 2023-05-02 | 35.24 | $35.10 | 265500 |
| 2023-05-01 | 35.24 | $35.39 | 23500 |
| 2023-04-28 | 35.20 | $35.51 | 15732 |
| 2023-04-27 | 35.16 | $35.45 | 31600 |
| 2023-04-26 | 35.11 | $35.20 | 32123 |
| 2023-04-25 | 35.07 | $35.09 | 15500 |
| 2023-04-24 | 35.04 | $35.41 | 42843 |
| 2023-04-21 | 34.97 | $35.28 | 29700 |
| 2023-04-20 | 34.91 | $35.16 | 22117 |
| 2023-04-19 | 34.85 | $35.14 | 50800 |
| 2023-04-18 | 34.78 | $35.13 | 28409 |
| 2023-04-17 | 34.70 | $35.15 | 66700 |
| 2023-04-14 | 34.61 | $35.15 | 27744 |
| 2023-04-13 | 34.52 | $35.46 | 77316 |
| 2023-04-12 | 34.38 | $35.17 | 25600 |
| 2023-04-11 | 34.26 | $34.96 | 31416 |
| 2023-04-10 | 34.16 | $34.79 | 10218 |
| 2023-04-06 | 34.06 | $34.89 | 18200 |
| 2023-04-05 | 33.94 | $34.65 | 16000 |
| 2023-04-04 | 33.85 | $34.70 | 15100 |
| 2023-04-03 | 33.74 | $34.57 | 29300 |
| 2023-03-31 | 33.65 | $34.28 | 25100 |
| 2023-03-30 | 33.58 | $34.30 | 41122 |
| 2023-03-29 | 33.51 | $33.99 | 44100 |
| 2023-03-28 | 33.46 | $33.77 | 23922 |
| 2023-03-27 | 33.44 | $33.73 | 20900 |
| 2023-03-24 | 33.42 | $33.43 | 31800 |
| 2023-03-23 | 33.43 | $33.46 | 42200 |
| 2023-03-22 | 33.44 | $33.37 | 28500 |
| 2023-03-21 | 33.46 | $33.48 | 22736 |
| 2023-03-20 | 33.48 | $33.29 | 19912 |
| 2023-03-17 | 33.52 | $33.17 | 15200 |
| 2023-03-16 | 33.57 | $33.35 | 59600 |
| 2023-03-15 | 33.61 | $32.98 | 18100 |
| 2023-03-14 | 33.69 | $33.47 | 25515 |
| 2023-03-13 | 33.73 | $33.22 | 49946 |
| 2023-03-10 | 33.80 | $33.21 | 19305 |
| 2023-03-09 | 33.87 | $33.46 | 45200 |
| 2023-03-08 | 33.93 | $33.73 | 30800 |
| 2023-03-07 | 33.96 | $33.66 | 13801 |
| 2023-03-06 | 34.00 | $34.10 | 18800 |
| 2023-03-03 | 34.00 | $34.11 | 24536 |
| 2023-03-02 | 34.01 | $33.74 | 44937 |
| 2023-03-01 | 34.05 | $33.64 | 30448 |
| 2023-02-28 | 34.11 | $33.68 | 17500 |
| 2023-02-27 | 34.17 | $33.97 | 27810 |
| 2023-02-24 | 34.21 | $33.75 | 18600 |
| 2023-02-23 | 34.27 | $34.14 | 29100 |
| 2023-02-22 | 34.29 | $33.94 | 32700 |
| 2023-02-21 | 34.34 | $33.99 | 26514 |
| 2023-02-17 | 34.39 | $34.30 | 21000 |
| 2023-02-16 | 34.41 | $34.13 | 23700 |
| 2023-02-15 | 34.45 | $34.26 | 22000 |
| 2023-02-14 | 34.47 | $34.39 | 19700 |
| 2023-02-13 | 34.48 | $34.44 | 39900 |
| 2023-02-10 | 34.48 | $34.23 | 55100 |
| 2023-02-09 | 34.51 | $34.17 | 104136 |
| 2023-02-08 | 34.53 | $34.26 | 54729 |
| 2023-02-07 | 34.55 | $34.36 | 50800 |
| 2023-02-06 | 34.55 | $34.23 | 46200 |
| 2023-02-03 | 34.56 | $34.42 | 53418 |
| 2023-02-02 | 34.54 | $35.00 | 84700 |
| 2023-02-01 | 34.46 | $34.89 | 37230 |
| 2023-01-31 | 34.38 | $34.68 | 67306 |
| 2023-01-30 | 34.30 | $34.54 | 53526 |
| 2023-01-27 | 34.24 | $34.78 | 43600 |
| 2023-01-26 | 34.13 | $34.80 | 44130 |
| 2023-01-25 | 34.01 | $34.77 | 57534 |
| 2023-01-24 | 33.89 | $34.62 | 61500 |
| 2023-01-23 | 33.77 | $34.57 | 41510 |
| 2023-01-20 | 33.64 | $34.42 | 42023 |
| 2023-01-19 | 33.51 | $34.18 | 52529 |
| 2023-01-18 | 33.40 | $34.15 | 32448 |
| 2023-01-17 | 33.28 | $34.33 | 56141 |
| 2023-01-13 | 33.13 | $34.23 | 19900 |
| 2023-01-12 | 32.99 | $34.14 | 45620 |
| 2023-01-11 | 32.85 | $33.77 | 76514 |
| 2023-01-10 | 32.75 | $33.52 | 35202 |
| 2023-01-09 | 32.66 | $33.44 | 101000 |
| 2023-01-06 | 32.57 | $33.29 | 64600 |
| 2023-01-05 | 32.50 | $32.64 | 83700 |
| 2023-01-04 | 32.49 | $33.09 | 36531 |
| 2023-01-03 | 32.43 | $32.57 | 45900 |
| 2022-12-30 | 32.42 | $32.32 | 689748 |
| 2022-12-29 | 32.44 | $32.62 | 156000 |
| 2022-12-28 | 32.44 | $32.16 | 98500 |
| 2022-12-27 | 32.48 | $32.55 | 69545 |
| 2022-12-23 | 32.48 | $32.38 | 72500 |
| 2022-12-22 | 32.49 | $32.26 | 60500 |
| 2022-12-21 | 32.53 | $32.36 | 77916 |
| 2022-12-20 | 32.55 | $32.03 | 131037 |
| 2022-12-19 | 32.60 | $31.96 | 109300 |
| 2022-12-16 | 32.66 | $32.26 | 77445 |
| 2022-12-15 | 32.68 | $32.44 | 66800 |
| 2022-12-14 | 32.69 | $33.16 | 136707 |
| 2022-12-13 | 32.63 | $33.02 | 279146 |
| 2022-12-12 | 32.57 | $32.61 | 180445 |
| 2022-12-09 | 32.55 | $32.65 | 223900 |
| 2022-12-08 | 32.52 | $32.62 | 837922 |
| 2022-12-07 | 32.49 | $32.68 | 100011 |
| 2022-12-06 | 32.44 | $32.57 | 73528 |
| 2022-12-05 | 32.39 | $32.58 | 114030 |
| 2022-12-02 | 32.32 | $32.94 | 41833 |
| 2022-12-01 | 32.21 | $32.95 | 90205 |
| 2022-11-30 | 32.07 | $32.84 | 69600 |
| 2022-11-29 | 31.94 | $32.37 | 69900 |
| 2022-11-28 | 31.83 | $32.34 | 53836 |
| 2022-11-25 | 31.72 | $32.75 | 24928 |
| 2022-11-23 | 31.55 | $32.52 | 170800 |
| 2022-11-22 | 31.39 | $32.16 | 180741 |
| 2022-11-21 | 31.25 | $31.92 | 33819 |
| 2022-11-18 | 31.12 | $32.06 | 118100 |
| 2022-11-17 | 30.96 | $31.94 | 68400 |
| 2022-11-16 | 30.80 | $32.02 | 30620 |
| 2022-11-15 | 30.61 | $32.10 | 142500 |
| 2022-11-14 | 30.40 | $31.90 | 66523 |
| 2022-11-11 | 30.19 | $32.22 | 341524 |
| 2022-11-10 | 29.93 | $31.76 | 75400 |
| 2022-11-09 | 29.71 | $30.32 | 68424 |
| 2022-11-08 | 29.60 | $30.56 | 134216 |
| 2022-11-07 | 29.47 | $30.22 | 203329 |
| 2022-11-04 | 29.36 | $30.28 | 71700 |
| 2022-11-03 | 29.23 | $29.26 | 35900 |
| 2022-11-02 | 29.20 | $29.52 | 47000 |
| 2022-11-01 | 29.15 | $29.84 | 30722 |
| 2022-10-31 | 29.07 | $29.61 | 68000 |
| 2022-10-28 | 29.01 | $29.85 | 81600 |
| 2022-10-27 | 28.92 | $29.63 | 65000 |
| 2022-10-26 | 28.85 | $29.66 | 47600 |
| 2022-10-25 | 28.78 | $29.36 | 902500 |
| 2022-10-24 | 28.73 | $28.85 | 73026 |
| 2022-10-21 | 28.73 | $28.85 | 27700 |
| 2022-10-20 | 28.74 | $28.58 | 50738 |
| 2022-10-19 | 28.78 | $28.60 | 37500 |
| 2022-10-18 | 28.83 | $28.90 | 52818 |
| 2022-10-17 | 28.87 | $28.82 | 109952 |
| 2022-10-14 | 28.92 | $28.09 | 262700 |
| 2022-10-13 | 29.06 | $28.43 | 53800 |
| 2022-10-12 | 29.19 | $28.02 | 69600 |
| 2022-10-11 | 29.38 | $28.36 | 157800 |
| 2022-10-10 | 29.56 | $28.58 | 90700 |
| 2022-10-07 | 29.73 | $28.65 | 70547 |
| 2022-10-06 | 29.93 | $29.05 | 76704 |
| 2022-10-05 | 30.10 | $29.71 | 94300 |
| 2022-10-04 | 30.22 | $30.22 | 191000 |
| 2022-10-03 | 30.30 | $29.37 | 74000 |
| 2022-09-30 | 30.48 | $28.80 | 38546 |
| 2022-09-29 | 30.73 | $28.92 | 61322 |
| 2022-09-28 | 30.99 | $29.35 | 135449 |
| 2022-09-27 | 31.22 | $28.87 | 91539 |
| 2022-09-26 | 31.52 | $29.28 | 58100 |
| 2022-09-23 | 31.81 | $29.83 | 144523 |
| 2022-09-22 | 32.06 | $30.73 | 115231 |
| 2022-09-21 | 32.23 | $30.81 | 39027 |
| 2022-09-20 | 32.42 | $31.06 | 53044 |
| 2022-09-19 | 32.59 | $31.63 | 250400 |
| 2022-09-16 | 32.72 | $32.19 | 36800 |
| 2022-09-15 | 32.81 | $32.15 | 130419 |
| 2022-09-14 | 32.92 | $32.42 | 36833 |
| 2022-09-13 | 33.01 | $32.53 | 70800 |
| 2022-09-12 | 33.10 | $33.46 | 33500 |
| 2022-09-09 | 33.11 | $33.04 | 33114 |
| 2022-09-08 | 33.18 | $32.48 | 42230 |
| 2022-09-07 | 33.30 | $32.55 | 47016 |
| 2022-09-06 | 33.43 | $32.25 | 61202 |
| 2022-09-02 | 33.60 | $32.44 | 60300 |
| 2022-09-01 | 33.76 | $32.64 | 68100 |
| 2022-08-31 | 33.90 | $32.80 | 99900 |
| 2022-08-30 | 34.04 | $33.13 | 804941 |
| 2022-08-29 | 34.15 | $33.34 | 54900 |
| 2022-08-26 | 34.25 | $33.38 | 48232 |
| 2022-08-25 | 34.35 | $33.96 | 39229 |
| 2022-08-24 | 34.40 | $33.72 | 22500 |
| 2022-08-23 | 34.48 | $33.75 | 15300 |
| 2022-08-22 | 34.55 | $33.82 | 23419 |
| 2022-08-19 | 34.62 | $34.18 | 34448 |
| 2022-08-18 | 34.66 | $34.50 | 42624 |
| 2022-08-17 | 34.66 | $34.70 | 25535 |
| 2022-08-16 | 34.63 | $35.01 | 35500 |
| 2022-08-15 | 34.58 | $34.89 | 39227 |
| 2022-08-12 | 34.53 | $35.16 | 74100 |
| 2022-08-11 | 34.44 | $34.96 | 61722 |
| 2022-08-10 | 34.37 | $35.01 | 51027 |
| 2022-08-09 | 34.28 | $34.40 | 54000 |
| 2022-08-08 | 34.25 | $34.38 | 40735 |
| 2022-08-05 | 34.22 | $34.18 | 27347 |
| 2022-08-04 | 34.20 | $34.27 | 61100 |
| 2022-08-03 | 34.18 | $34.30 | 47100 |
| 2022-08-02 | 34.15 | $34.20 | 31932 |
| 2022-08-01 | 34.13 | $34.75 | 52700 |
| 2022-07-29 | 34.06 | $34.73 | 74743 |
| 2022-07-28 | 33.99 | $34.56 | 30100 |
| 2022-07-27 | 33.93 | $34.52 | 45900 |
| 2022-07-26 | 33.87 | $34.06 | 95200 |
| 2022-07-25 | 33.87 | $34.25 | 187006 |
| 2022-07-22 | 33.84 | $33.96 | 40344 |
| 2022-07-21 | 33.84 | $33.84 | 38846 |
| 2022-07-20 | 33.86 | $33.74 | 71122 |
| 2022-07-19 | 33.88 | $34.19 | 827119 |
| 2022-07-18 | 33.86 | $33.58 | 170800 |
| 2022-07-15 | 33.90 | $33.42 | 137217 |
| 2022-07-14 | 33.96 | $33.16 | 109247 |
| 2022-07-13 | 34.06 | $33.73 | 75142 |
| 2022-07-12 | 34.10 | $33.72 | 186418 |
| 2022-07-11 | 34.16 | $33.72 | 36300 |
| 2022-07-08 | 34.22 | $34.01 | 21725 |
| 2022-07-07 | 34.27 | $34.07 | 39000 |
| 2022-07-06 | 34.33 | $33.84 | 67315 |
| 2022-07-05 | 34.43 | $33.99 | 124600 |
| 2022-07-01 | 34.53 | $34.52 | 39747 |
| 2022-06-30 | 34.59 | $34.31 | 132610 |
| 2022-06-29 | 34.69 | $34.41 | 34226 |
| 2022-06-28 | 34.79 | $34.56 | 24200 |
| 2022-06-27 | 34.89 | $34.56 | 59530 |
| 2022-06-24 | 35.01 | $34.48 | 73300 |
| 2022-06-23 | 35.15 | $33.82 | 91000 |
| 2022-06-22 | 35.36 | $33.70 | 78411 |
| 2022-06-21 | 35.61 | $33.87 | 71900 |
| 2022-06-17 | 35.86 | $34.21 | 29700 |
| 2022-06-16 | 36.08 | $34.28 | 146614 |
| 2022-06-15 | 36.31 | $34.67 | 70141 |
| 2022-06-14 | 36.52 | $34.33 | 121841 |
| 2022-06-13 | 36.76 | $34.76 | 54100 |
| 2022-06-10 | 36.97 | $35.61 | 110600 |
| 2022-06-09 | 37.11 | $36.18 | 43200 |
| 2022-06-08 | 37.18 | $36.80 | 56014 |
| 2022-06-07 | 37.20 | $37.25 | 31146 |
| 2022-06-06 | 37.16 | $37.16 | 23644 |
| 2022-06-03 | 37.13 | $37.15 | 38400 |
| 2022-06-02 | 37.10 | $37.51 | 71339 |
| 2022-06-01 | 37.04 | $37.16 | 206600 |
| 2022-05-31 | 37.01 | $37.51 | 49700 |
| 2022-05-27 | 36.95 | $37.60 | 48800 |
| 2022-05-26 | 36.87 | $37.43 | 23400 |
| 2022-05-25 | 36.82 | $37.47 | 24504 |
| 2022-05-24 | 36.75 | $37.42 | 76500 |
| 2022-05-23 | 36.70 | $37.50 | 54900 |
| 2022-05-20 | 36.64 | $36.99 | 48800 |
| 2022-05-19 | 36.63 | $36.81 | 115549 |
| 2022-05-18 | 36.65 | $36.53 | 34500 |
| 2022-05-17 | 36.71 | $36.90 | 47300 |
| 2022-05-16 | 36.73 | $36.56 | 45900 |
| 2022-05-13 | 36.81 | $36.33 | 93425 |
| 2022-05-12 | 36.91 | $35.73 | 203200 |
| 2022-05-11 | 37.09 | $35.93 | 103225 |
| 2022-05-10 | 37.27 | $36.03 | 98700 |
| 2022-05-09 | 37.45 | $35.96 | 46532 |
| 2022-05-06 | 37.65 | $36.59 | 59613 |
| 2022-05-05 | 37.80 | $36.90 | 73647 |
| 2022-05-04 | 37.94 | $37.62 | 69006 |
| 2022-05-03 | 38.02 | $37.26 | 334738 |
| 2022-05-02 | 38.14 | $37.08 | 70102 |
| 2022-04-29 | 38.28 | $37.16 | 82844 |
| 2022-04-28 | 38.43 | $37.76 | 49801 |
| 2022-04-27 | 38.52 | $37.51 | 46200 |
| 2022-04-26 | 38.65 | $37.55 | 54200 |
| 2022-04-25 | 38.78 | $38.04 | 31300 |
| 2022-04-22 | 38.86 | $38.15 | 63800 |
| 2022-04-21 | 38.93 | $38.43 | 90022 |
| 2022-04-20 | 38.97 | $38.92 | 45435 |
| 2022-04-19 | 38.97 | $38.58 | 70105 |
| 2022-04-18 | 38.99 | $38.79 | 42000 |
| 2022-04-14 | 38.99 | $38.98 | 60420 |
| 2022-04-13 | 38.97 | $38.99 | 62632 |
| 2022-04-12 | 38.95 | $38.85 | 255920 |
| 2022-04-11 | 38.93 | $39.23 | 48200 |
| 2022-04-08 | 38.87 | $39.38 | 27100 |
| 2022-04-07 | 38.78 | $39.19 | 42800 |
| 2022-04-06 | 38.70 | $39.14 | 30100 |
| 2022-04-05 | 38.62 | $39.28 | 78117 |
| 2022-04-04 | 38.51 | $39.24 | 48033 |
| 2022-04-01 | 38.40 | $39.21 | 119742 |
| 2022-03-31 | 38.27 | $38.78 | 39000 |
| 2022-03-30 | 38.19 | $39.08 | 303100 |
| 2022-03-29 | 38.07 | $38.84 | 38000 |
| 2022-03-28 | 37.98 | $38.48 | 37401 |
| 2022-03-25 | 37.91 | $38.41 | 24600 |
| 2022-03-24 | 37.86 | $38.17 | 33300 |
| 2022-03-23 | 37.83 | $37.99 | 115900 |
| 2022-03-22 | 37.81 | $38.44 | 41212 |
| 2022-03-21 | 37.76 | $38.15 | 23700 |
| 2022-03-18 | 37.73 | $38.52 | 221500 |
| 2022-03-17 | 37.68 | $38.31 | 22400 |
| 2022-03-16 | 37.64 | $37.90 | 38726 |
| 2022-03-15 | 37.66 | $37.37 | 62310 |
| 2022-03-14 | 37.73 | $37.31 | 59000 |
| 2022-03-11 | 37.81 | $37.25 | 51415 |
| 2022-03-10 | 37.91 | $37.49 | 89700 |
| 2022-03-09 | 37.99 | $37.54 | 212900 |
| 2022-03-08 | 38.08 | $36.67 | 64729 |
| 2022-03-07 | 38.26 | $36.57 | 82400 |
| 2022-03-04 | 38.46 | $37.42 | 158309 |
| 2022-03-03 | 38.59 | $37.93 | 56800 |
| 2022-03-02 | 38.68 | $38.34 | 74400 |
| 2022-03-01 | 38.73 | $38.10 | 85700 |
| 2022-02-28 | 38.82 | $38.65 | 171515 |
| 2022-02-25 | 38.85 | $38.71 | 77200 |
| 2022-02-24 | 38.87 | $37.88 | 101801 |
| 2022-02-23 | 38.98 | $38.42 | 100800 |
| 2022-02-22 | 39.04 | $38.61 | 46819 |
| 2022-02-18 | 39.08 | $38.92 | 24500 |
| 2022-02-17 | 39.09 | $39.04 | 28609 |
| 2022-02-16 | 39.09 | $39.30 | 34500 |
| 2022-02-15 | 39.06 | $38.98 | 23131 |
| 2022-02-14 | 39.07 | $38.79 | 31600 |
| 2022-02-11 | 39.10 | $39.06 | 47630 |
| 2022-02-10 | 39.11 | $39.18 | 103909 |
| 2022-02-09 | 39.10 | $39.46 | 23446 |
| 2022-02-08 | 39.07 | $39.07 | 106216 |
| 2022-02-07 | 39.08 | $39.09 | 94500 |
| 2022-02-04 | 39.08 | $39.01 | 71900 |
| 2022-02-03 | 39.10 | $39.13 | 23500 |
| 2022-02-02 | 39.09 | $39.33 | 175200 |
| 2022-02-01 | 39.07 | $39.31 | 104900 |
| 2022-01-31 | 39.05 | $39.25 | 43600 |
| 2022-01-28 | 39.04 | $38.94 | 66200 |
| 2022-01-27 | 39.05 | $38.75 | 66100 |
| 2022-01-26 | 39.08 | $38.59 | 41600 |
| 2022-01-25 | 39.13 | $38.75 | 123100 |
| 2022-01-24 | 39.17 | $38.70 | 154920 |
| 2022-01-21 | 39.20 | $38.81 | 319543 |
| 2022-01-20 | 39.23 | $39.11 | 55900 |
| 2022-01-19 | 39.22 | $39.37 | 85300 |
| 2022-01-18 | 39.18 | $39.42 | 40507 |
| 2022-01-14 | 39.13 | $39.68 | 90823 |
| 2022-01-13 | 39.05 | $39.70 | 81600 |
| 2022-01-12 | 38.96 | $39.55 | 57044 |
| 2022-01-11 | 38.88 | $39.31 | 91917 |
| 2022-01-10 | 38.82 | $39.02 | 49100 |
| 2022-01-07 | 38.78 | $39.09 | 25812 |
| 2022-01-06 | 38.73 | $38.81 | 29143 |
| 2022-01-05 | 38.71 | $38.94 | 47700 |
| 2022-01-04 | 38.67 | $39.17 | 45329 |
| 2022-01-03 | 38.60 | $39.08 | 33200 |
| 2021-12-31 | 38.54 | $38.88 | 61200 |
| 2021-12-30 | 38.49 | $38.87 | 48400 |
| 2021-12-29 | 38.43 | $38.96 | 86035 |
| 2021-12-28 | 38.36 | $38.89 | 69700 |
| 2021-12-27 | 38.30 | $38.67 | 45800 |
| 2021-12-23 | 38.25 | $38.55 | 61430 |
| 2021-12-22 | 38.21 | $38.40 | 62400 |
| 2021-12-21 | 38.18 | $38.23 | 69900 |
| 2021-12-20 | 38.17 | $37.85 | 70618 |
| 2021-12-17 | 38.20 | $38.39 | 29321 |
| 2021-12-16 | 38.18 | $38.44 | 55600 |
| 2021-12-15 | 38.16 | $38.38 | 47323 |
| 2021-12-14 | 38.15 | $38.03 | 46533 |
| 2021-12-13 | 38.17 | $38.17 | 17700 |
| 2021-12-10 | 38.18 | $38.45 | 24533 |
| 2021-12-09 | 38.17 | $38.25 | 64604 |
| 2021-12-08 | 38.19 | $38.40 | 71300 |
| 2021-12-07 | 38.19 | $38.45 | 73715 |
| 2021-12-06 | 38.19 | $38.20 | 54946 |
| 2021-12-03 | 38.21 | $37.80 | 58800 |
| 2021-12-02 | 38.29 | $37.79 | 117831 |
| 2021-12-01 | 38.37 | $37.48 | 142107 |
| 2021-11-30 | 38.49 | $37.73 | 67508 |
| 2021-11-29 | 38.59 | $37.93 | 55200 |
| 2021-11-26 | 38.68 | $37.94 | 48449 |
| 2021-11-24 | 38.77 | $38.40 | 34444 |
| 2021-11-23 | 38.83 | $38.45 | 35137 |
| 2021-11-22 | 38.88 | $38.30 | 16233 |
| 2021-11-19 | 38.94 | $38.51 | 26315 |
| 2021-11-18 | 39.00 | $38.76 | 22622 |
| 2021-11-17 | 39.03 | $38.76 | 18600 |
| 2021-11-16 | 39.06 | $38.78 | 29932 |
| 2021-11-15 | 39.09 | $38.91 | 33608 |
| 2021-11-12 | 39.11 | $38.98 | 16400 |
| 2021-11-11 | 39.12 | $38.86 | 26400 |
| 2021-11-10 | 39.14 | $38.95 | 34500 |
| 2021-11-09 | 39.15 | $39.17 | 168700 |
| 2021-11-08 | 39.13 | $39.16 | 22543 |
| 2021-11-05 | 39.11 | $39.27 | 25037 |
| 2021-11-04 | 39.08 | $39.33 | 18740 |
| 2021-11-03 | 39.03 | $39.36 | 29700 |
| 2021-11-02 | 38.98 | $39.09 | 23531 |
| 2021-11-01 | 38.94 | $39.16 | 32900 |
| 2021-10-29 | 38.90 | $38.94 | 44247 |
| 2021-10-28 | 38.87 | $39.35 | 26344 |
| 2021-10-27 | 38.80 | $39.02 | 48200 |
| 2021-10-26 | 38.75 | $39.03 | 27915 |
| 2021-10-25 | 38.70 | $39.04 | 27729 |
| 2021-10-22 | 38.65 | $39.19 | 21716 |
| 2021-10-21 | 38.58 | $39.09 | 27900 |
| 2021-10-20 | 38.52 | $39.11 | 29500 |
| 2021-10-19 | 38.45 | $38.96 | 37600 |
| 2021-10-18 | 38.40 | $38.78 | 21315 |
| 2021-10-15 | 38.37 | $38.83 | 23846 |
| 2021-10-14 | 38.33 | $38.78 | 19721 |
| 2021-10-13 | 38.30 | $38.49 | 61648 |
| 2021-10-12 | 38.30 | $38.13 | 47617 |
| 2021-10-11 | 38.35 | $38.09 | 19600 |
| 2021-10-08 | 38.41 | $38.22 | 19100 |
| 2021-10-07 | 38.46 | $38.35 | 16500 |
| 2021-10-06 | 38.51 | $38.17 | 36302 |
| 2021-10-05 | 38.59 | $38.14 | 53300 |
| 2021-10-04 | 38.68 | $38.21 | 95100 |
| 2021-10-01 | 38.77 | $38.12 | 108500 |
| 2021-09-30 | 38.88 | $37.97 | 18900 |
| 2021-09-29 | 39.02 | $38.02 | 20128 |
| 2021-09-28 | 39.17 | $38.18 | 67400 |
| 2021-09-27 | 39.31 | $38.77 | 51524 |
| 2021-09-24 | 39.41 | $38.68 | 30200 |
| 2021-09-23 | 39.51 | $39.08 | 57010 |
| 2021-09-22 | 39.59 | $38.73 | 39906 |
| 2021-09-21 | 39.70 | $38.65 | 33100 |
| 2021-09-20 | 39.84 | $38.41 | 231900 |
| 2021-09-17 | 40.00 | $39.23 | 43200 |
| 2021-09-16 | 40.09 | $39.66 | 25500 |
| 2021-09-15 | 40.15 | $39.76 | 122000 |
| 2021-09-14 | 40.19 | $39.85 | 84530 |
| 2021-09-13 | 40.24 | $40.10 | 64400 |
| 2021-09-10 | 40.26 | $39.75 | 33446 |
| 2021-09-09 | 40.32 | $40.05 | 66200 |
| 2021-09-08 | 40.35 | $40.06 | 27826 |
| 2021-09-07 | 40.38 | $40.21 | 20300 |
| 2021-09-03 | 40.40 | $40.57 | 15800 |
| 2021-09-02 | 40.38 | $40.59 | 19100 |
| 2021-09-01 | 40.36 | $40.52 | 43618 |
| 2021-08-31 | 40.34 | $40.31 | 52700 |
| 2021-08-30 | 40.34 | $40.42 | 13300 |
| 2021-08-27 | 40.33 | $40.35 | 48216 |
| 2021-08-26 | 40.32 | $39.92 | 70500 |
| 2021-08-25 | 40.36 | $40.19 | 33603 |
| 2021-08-24 | 40.37 | $40.37 | 20313 |
| 2021-08-23 | 40.36 | $40.44 | 26329 |
| 2021-08-20 | 40.34 | $40.45 | 43623 |
| 2021-08-19 | 40.32 | $40.19 | 43719 |
| 2021-08-18 | 40.31 | $40.43 | 49906 |
| 2021-08-17 | 40.29 | $40.44 | 65040 |
| 2021-08-16 | 40.25 | $40.74 | 27000 |
| 2021-08-13 | 40.18 | $40.66 | 18700 |
| 2021-08-12 | 40.11 | $40.43 | 41000 |
| 2021-08-11 | 40.06 | $40.46 | 23200 |
| 2021-08-10 | 40.01 | $40.11 | 139500 |
| 2021-08-09 | 39.98 | $40.15 | 38400 |
| 2021-08-06 | 39.95 | $40.06 | 19936 |
| 2021-08-05 | 39.93 | $40.32 | 22127 |
| 2021-08-04 | 39.88 | $40.10 | 37600 |
| 2021-08-03 | 39.85 | $40.35 | 33000 |
| 2021-08-02 | 39.80 | $40.11 | 23402 |
| 2021-07-30 | 39.76 | $40.06 | 156705 |
| 2021-07-29 | 39.73 | $40.15 | 33300 |
| 2021-07-28 | 39.68 | $39.90 | 30642 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.11
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.06
Average
37.79
Maximum
48.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.11 | $47.11 | 9938 |
| 2026-07-23 | 47.08 | $46.82 | 19403 |
| 2026-07-22 | 47.11 | $47.32 | 25700 |
| 2026-07-21 | 47.04 | $47.19 | 17911 |
| 2026-07-20 | 46.99 | $47.24 | 8839 |
| 2026-07-17 | 46.91 | $47.51 | 11800 |
| 2026-07-16 | 46.76 | $47.15 | 8944 |
| 2026-07-15 | 46.66 | $47.11 | 12400 |
| 2026-07-14 | 46.55 | $46.99 | 9304 |
| 2026-07-13 | 46.46 | $46.76 | 11000 |
| 2026-07-10 | 46.39 | $46.79 | 13724 |
| 2026-07-09 | 46.31 | $46.58 | 11200 |
| 2026-07-08 | 46.26 | $46.71 | 6149 |
| 2026-07-07 | 46.17 | $46.81 | 230800 |
| 2026-07-06 | 46.06 | $46.48 | 8449 |
| 2026-07-02 | 45.99 | $46.26 | 10442 |
| 2026-07-01 | 45.96 | $45.51 | 43603 |
| 2026-06-30 | 46.08 | $45.96 | 9377 |
| 2026-06-29 | 46.13 | $46.16 | 96745 |
| 2026-06-26 | 46.15 | $45.95 | 6723 |
| 2026-06-25 | 46.21 | $45.85 | 16700 |
| 2026-06-24 | 46.31 | $45.61 | 22700 |
| 2026-06-23 | 46.48 | $45.59 | 20600 |
| 2026-06-22 | 46.67 | $45.82 | 14000 |
| 2026-06-18 | 46.85 | $46.54 | 8917 |
| 2026-06-17 | 46.90 | $46.66 | 10134 |
| 2026-06-16 | 46.94 | $47.17 | 10808 |
| 2026-06-15 | 46.88 | $47.18 | 10436 |
| 2026-06-12 | 46.80 | $47.30 | 26900 |
| 2026-06-11 | 46.69 | $47.42 | 11900 |
| 2026-06-10 | 46.53 | $46.55 | 14832 |
| 2026-06-09 | 46.53 | $46.38 | 9341 |
| 2026-06-08 | 46.56 | $46.33 | 17100 |
| 2026-06-05 | 46.61 | $46.00 | 29800 |
| 2026-06-04 | 46.74 | $46.58 | 11511 |
| 2026-06-03 | 46.77 | $46.45 | 9440 |
| 2026-06-02 | 46.83 | $46.58 | 10400 |
| 2026-06-01 | 46.87 | $46.59 | 6000 |
| 2026-05-29 | 46.91 | $46.87 | 5701 |
| 2026-05-28 | 46.90 | $46.72 | 13801 |
| 2026-05-27 | 46.92 | $46.82 | 20417 |
| 2026-05-26 | 46.92 | $46.92 | 11400 |
| 2026-05-22 | 46.90 | $46.80 | 11800 |
| 2026-05-21 | 46.90 | $47.15 | 8600 |
| 2026-05-20 | 46.83 | $47.13 | 11500 |
| 2026-05-19 | 46.74 | $46.76 | 17112 |
| 2026-05-18 | 46.72 | $46.84 | 7849 |
| 2026-05-15 | 46.68 | $46.52 | 12900 |
| 2026-05-14 | 46.69 | $46.83 | 11238 |
| 2026-05-13 | 46.65 | $46.64 | 16100 |
| 2026-05-12 | 46.63 | $46.55 | 8931 |
| 2026-05-11 | 46.64 | $46.65 | 9719 |
| 2026-05-08 | 46.62 | $46.74 | 11211 |
| 2026-05-07 | 46.57 | $46.48 | 30200 |
| 2026-05-06 | 46.58 | $47.20 | 13931 |
| 2026-05-05 | 46.43 | $46.63 | 8302 |
| 2026-05-04 | 46.38 | $46.18 | 7749 |
| 2026-05-01 | 46.41 | $46.64 | 15630 |
| 2026-04-30 | 46.35 | $46.75 | 15900 |
| 2026-04-29 | 46.26 | $45.69 | 12726 |
| 2026-04-28 | 46.38 | $46.05 | 10541 |
| 2026-04-27 | 46.44 | $45.99 | 8500 |
| 2026-04-24 | 46.53 | $46.15 | 10000 |
| 2026-04-23 | 46.59 | $46.12 | 17000 |
| 2026-04-22 | 46.67 | $46.31 | 18800 |
| 2026-04-21 | 46.71 | $46.24 | 7900 |
| 2026-04-20 | 46.78 | $47.00 | 21020 |
| 2026-04-17 | 46.70 | $47.15 | 9927 |
| 2026-04-16 | 46.57 | $46.97 | 12300 |
| 2026-04-15 | 46.46 | $46.87 | 13014 |
| 2026-04-14 | 46.35 | $47.01 | 8341 |
| 2026-04-13 | 46.19 | $46.90 | 11000 |
| 2026-04-10 | 46.03 | $46.88 | 60338 |
| 2026-04-09 | 45.84 | $46.87 | 10300 |
| 2026-04-08 | 45.63 | $46.96 | 18914 |
| 2026-04-07 | 45.37 | $45.93 | 10100 |
| 2026-04-06 | 45.28 | $46.07 | 13600 |
| 2026-04-02 | 45.15 | $46.00 | 11100 |
| 2026-04-01 | 45.02 | $45.77 | 8900 |
| 2026-03-31 | 44.91 | $45.60 | 14401 |
| 2026-03-30 | 44.83 | $44.74 | 9800 |
| 2026-03-27 | 44.92 | $44.52 | 15200 |
| 2026-03-26 | 45.08 | $44.69 | 5900 |
| 2026-03-25 | 45.23 | $45.17 | 14429 |
| 2026-03-24 | 45.30 | $44.77 | 13732 |
| 2026-03-23 | 45.47 | $44.92 | 26839 |
| 2026-03-20 | 45.64 | $44.50 | 35908 |
| 2026-03-19 | 45.93 | $45.52 | 19000 |
| 2026-03-18 | 46.06 | $45.34 | 19633 |
| 2026-03-17 | 46.24 | $46.12 | 7519 |
| 2026-03-16 | 46.29 | $45.83 | 11100 |
| 2026-03-13 | 46.41 | $45.17 | 17903 |
| 2026-03-12 | 46.68 | $45.36 | 23100 |
| 2026-03-11 | 46.97 | $45.99 | 33424 |
| 2026-03-10 | 47.16 | $46.05 | 18221 |
| 2026-03-09 | 47.37 | $46.09 | 34400 |
| 2026-03-06 | 47.61 | $45.95 | 50800 |
| 2026-03-05 | 47.91 | $46.02 | 33939 |
| 2026-03-04 | 48.24 | $46.87 | 23216 |
| 2026-03-03 | 48.44 | $46.67 | 21100 |
| 2026-03-02 | 48.71 | $47.91 | 19240 |
| 2026-02-27 | 48.76 | $48.68 | 28700 |
| 2026-02-26 | 48.65 | $48.62 | 23445 |
| 2026-02-25 | 48.52 | $48.64 | 15900 |
| 2026-02-24 | 48.36 | $48.36 | 49025 |
| 2026-02-23 | 48.23 | $48.16 | 11500 |
| 2026-02-20 | 48.11 | $48.07 | 21300 |
| 2026-02-19 | 47.99 | $47.89 | 16641 |
| 2026-02-18 | 47.88 | $47.82 | 22409 |
| 2026-02-17 | 47.76 | $48.13 | 24900 |
| 2026-02-13 | 47.54 | $48.21 | 57100 |
| 2026-02-12 | 47.27 | $48.01 | 25837 |
| 2026-02-11 | 46.99 | $47.99 | 23122 |
| 2026-02-10 | 46.67 | $47.47 | 42326 |
| 2026-02-09 | 46.40 | $47.16 | 37700 |
| 2026-02-06 | 46.14 | $46.85 | 22500 |
| 2026-02-05 | 45.91 | $46.32 | 21400 |
| 2026-02-04 | 45.74 | $46.51 | 16848 |
| 2026-02-03 | 45.51 | $45.94 | 17947 |
| 2026-02-02 | 45.35 | $45.65 | 17219 |
| 2026-01-30 | 45.23 | $45.43 | 19947 |
| 2026-01-29 | 45.13 | $45.76 | 31130 |
| 2026-01-28 | 44.94 | $45.35 | 11505 |
| 2026-01-27 | 44.81 | $45.67 | 14100 |
| 2026-01-26 | 44.59 | $45.01 | 43500 |
| 2026-01-23 | 44.46 | $44.85 | 31204 |
| 2026-01-22 | 44.35 | $44.50 | 17500 |
| 2026-01-21 | 44.29 | $44.24 | 22300 |
| 2026-01-20 | 44.28 | $44.18 | 18004 |
| 2026-01-16 | 44.28 | $44.36 | 17900 |
| 2026-01-15 | 44.24 | $44.23 | 16900 |
| 2026-01-14 | 44.22 | $44.20 | 22536 |
| 2026-01-13 | 44.20 | $43.95 | 42400 |
| 2026-01-12 | 44.22 | $44.29 | 16900 |
| 2026-01-09 | 44.18 | $44.21 | 51800 |
| 2026-01-08 | 44.15 | $44.13 | 46500 |
| 2026-01-07 | 44.13 | $44.03 | 163200 |
| 2026-01-06 | 44.12 | $44.08 | 534026 |
| 2026-01-05 | 44.10 | $44.25 | 18500 |
| 2026-01-02 | 44.05 | $44.05 | 20600 |
| 2025-12-31 | 44.02 | $43.94 | 14212 |
| 2025-12-30 | 44.01 | $44.11 | 10400 |
| 2025-12-29 | 43.96 | $44.02 | 18800 |
| 2025-12-26 | 43.92 | $43.94 | 21500 |
| 2025-12-24 | 43.89 | $43.90 | 20132 |
| 2025-12-23 | 43.87 | $43.81 | 26300 |
| 2025-12-22 | 43.86 | $43.44 | 32100 |
| 2025-12-19 | 43.92 | $44.11 | 15400 |
| 2025-12-18 | 43.85 | $43.94 | 14824 |
| 2025-12-17 | 43.80 | $43.84 | 12800 |
| 2025-12-16 | 43.76 | $44.00 | 22900 |
| 2025-12-15 | 43.69 | $43.95 | 21619 |
| 2025-12-12 | 43.61 | $43.69 | 17822 |
| 2025-12-11 | 43.57 | $43.70 | 8500 |
| 2025-12-10 | 43.52 | $43.56 | 21344 |
| 2025-12-09 | 43.49 | $43.30 | 37700 |
| 2025-12-08 | 43.51 | $43.21 | 54241 |
| 2025-12-05 | 43.56 | $43.64 | 16400 |
| 2025-12-04 | 43.52 | $43.63 | 6900 |
| 2025-12-03 | 43.47 | $43.75 | 14508 |
| 2025-12-02 | 43.39 | $43.57 | 11426 |
| 2025-12-01 | 43.33 | $43.42 | 22200 |
| 2025-11-28 | 43.29 | $43.75 | 12900 |
| 2025-11-26 | 43.18 | $43.64 | 14143 |
| 2025-11-25 | 43.08 | $43.32 | 19800 |
| 2025-11-24 | 43.02 | $42.99 | 16635 |
| 2025-11-21 | 43.02 | $43.06 | 25838 |
| 2025-11-20 | 43.01 | $42.35 | 14247 |
| 2025-11-19 | 43.15 | $42.76 | 18800 |
| 2025-11-18 | 43.22 | $43.03 | 10700 |
| 2025-11-17 | 43.25 | $43.22 | 17900 |
| 2025-11-14 | 43.24 | $43.51 | 8800 |
| 2025-11-13 | 43.17 | $43.46 | 17123 |
| 2025-11-12 | 43.09 | $43.59 | 11610 |
| 2025-11-11 | 42.97 | $43.48 | 13200 |
| 2025-11-10 | 42.86 | $43.20 | 26600 |
| 2025-11-07 | 42.79 | $42.97 | 39729 |
| 2025-11-06 | 42.76 | $42.66 | 19700 |
| 2025-11-05 | 42.79 | $42.64 | 15621 |
| 2025-11-04 | 42.82 | $42.36 | 36800 |
| 2025-11-03 | 42.92 | $42.45 | 13503 |
| 2025-10-31 | 43.02 | $42.59 | 10800 |
| 2025-10-30 | 43.11 | $42.91 | 36046 |
| 2025-10-29 | 43.14 | $42.90 | 29818 |
| 2025-10-28 | 43.17 | $43.45 | 20100 |
| 2025-10-27 | 43.10 | $43.47 | 18000 |
| 2025-10-24 | 43.01 | $43.47 | 39138 |
| 2025-10-23 | 42.90 | $43.39 | 13326 |
| 2025-10-22 | 42.79 | $43.16 | 15646 |
| 2025-10-21 | 42.72 | $42.96 | 12400 |
| 2025-10-20 | 42.67 | $43.15 | 20637 |
| 2025-10-17 | 42.58 | $42.97 | 8804 |
| 2025-10-16 | 42.51 | $42.69 | 29400 |
| 2025-10-15 | 42.49 | $42.58 | 7300 |
| 2025-10-14 | 42.49 | $42.44 | 12537 |
| 2025-10-13 | 42.52 | $42.22 | 14539 |
| 2025-10-10 | 42.60 | $42.01 | 14900 |
| 2025-10-09 | 42.75 | $42.43 | 43433 |
| 2025-10-08 | 42.82 | $42.53 | 58025 |
| 2025-10-07 | 42.89 | $42.70 | 20920 |
| 2025-10-06 | 42.94 | $43.01 | 11600 |
| 2025-10-03 | 42.92 | $43.07 | 15735 |
| 2025-10-02 | 42.89 | $42.83 | 19927 |
| 2025-10-01 | 42.91 | $42.89 | 21926 |
| 2025-09-30 | 42.92 | $42.70 | 9500 |
| 2025-09-29 | 42.97 | $42.61 | 11501 |
| 2025-09-26 | 43.05 | $42.76 | 8100 |
| 2025-09-25 | 43.10 | $42.33 | 11316 |
| 2025-09-24 | 43.26 | $42.64 | 25800 |
| 2025-09-23 | 43.37 | $42.95 | 17914 |
| 2025-09-22 | 43.44 | $42.77 | 16200 |
| 2025-09-19 | 43.55 | $43.19 | 14927 |
| 2025-09-18 | 43.60 | $43.36 | 14609 |
| 2025-09-17 | 43.61 | $43.64 | 10701 |
| 2025-09-16 | 43.56 | $43.70 | 5738 |
| 2025-09-15 | 43.49 | $43.65 | 27507 |
| 2025-09-12 | 43.42 | $43.57 | 11230 |
| 2025-09-11 | 43.35 | $43.63 | 25335 |
| 2025-09-10 | 43.26 | $43.24 | 17309 |
| 2025-09-09 | 43.23 | $43.30 | 20400 |
| 2025-09-08 | 43.18 | $43.38 | 19800 |
| 2025-09-05 | 43.11 | $43.07 | 18100 |
| 2025-09-04 | 43.09 | $42.80 | 9400 |
| 2025-09-03 | 43.12 | $42.78 | 21534 |
| 2025-09-02 | 43.16 | $42.73 | 9401 |
| 2025-08-29 | 43.21 | $43.06 | 12600 |
| 2025-08-28 | 43.20 | $43.18 | 22238 |
| 2025-08-27 | 43.16 | $42.99 | 10700 |
| 2025-08-26 | 43.16 | $42.86 | 10136 |
| 2025-08-25 | 43.17 | $43.03 | 18641 |
| 2025-08-22 | 43.15 | $43.63 | 19100 |
| 2025-08-21 | 43.00 | $43.14 | 18400 |
| 2025-08-20 | 42.93 | $43.42 | 8700 |
| 2025-08-19 | 42.78 | $43.08 | 39700 |
| 2025-08-18 | 42.68 | $42.86 | 15300 |
| 2025-08-15 | 42.61 | $43.01 | 14205 |
| 2025-08-14 | 42.49 | $42.90 | 40400 |
| 2025-08-13 | 42.38 | $43.00 | 20000 |
| 2025-08-12 | 42.22 | $42.68 | 9900 |
| 2025-08-11 | 42.11 | $42.39 | 61000 |
| 2025-08-08 | 42.04 | $42.42 | 20740 |
| 2025-08-07 | 41.95 | $42.42 | 13100 |
| 2025-08-06 | 41.84 | $42.23 | 18800 |
| 2025-08-05 | 41.76 | $41.97 | 16743 |
| 2025-08-04 | 41.72 | $41.91 | 22800 |
| 2025-08-01 | 41.69 | $41.64 | 60400 |
| 2025-07-31 | 41.71 | $41.19 | 29947 |
| 2025-07-30 | 41.83 | $41.47 | 20500 |
| 2025-07-29 | 41.91 | $41.62 | 13900 |
| 2025-07-28 | 41.97 | $41.55 | 14800 |
| 2025-07-25 | 42.05 | $42.07 | 21110 |
| 2025-07-24 | 42.04 | $42.13 | 17412 |
| 2025-07-23 | 42.01 | $42.37 | 16500 |
| 2025-07-22 | 41.92 | $42.28 | 12941 |
| 2025-07-21 | 41.85 | $41.84 | 15722 |
| 2025-07-18 | 41.85 | $41.60 | 12727 |
| 2025-07-17 | 41.90 | $41.63 | 8841 |
| 2025-07-16 | 41.95 | $41.70 | 28500 |
| 2025-07-15 | 42.00 | $41.46 | 16145 |
| 2025-07-14 | 42.10 | $41.93 | 12900 |
| 2025-07-11 | 42.13 | $41.73 | 22200 |
| 2025-07-10 | 42.19 | $41.94 | 17916 |
| 2025-07-09 | 42.23 | $42.05 | 36000 |
| 2025-07-08 | 42.24 | $41.92 | 21816 |
| 2025-07-07 | 42.28 | $41.87 | 16100 |
| 2025-07-03 | 42.34 | $42.37 | 12013 |
| 2025-07-02 | 42.30 | $42.45 | 19639 |
| 2025-07-01 | 42.24 | $42.46 | 33646 |
| 2025-06-30 | 42.16 | $42.15 | 17900 |
| 2025-06-27 | 42.13 | $42.02 | 36242 |
| 2025-06-26 | 42.13 | $42.05 | 24503 |
| 2025-06-25 | 42.11 | $41.63 | 33804 |
| 2025-06-24 | 42.18 | $41.77 | 32000 |
| 2025-06-23 | 42.23 | $41.59 | 22900 |
| 2025-06-20 | 42.33 | $41.92 | 23300 |
| 2025-06-18 | 42.36 | $42.13 | 19200 |
| 2025-06-17 | 42.36 | $42.00 | 17000 |
| 2025-06-16 | 42.38 | $42.23 | 19601 |
| 2025-06-13 | 42.35 | $42.31 | 16400 |
| 2025-06-12 | 42.30 | $42.47 | 23500 |
| 2025-06-11 | 42.20 | $41.95 | 25300 |
| 2025-06-10 | 42.19 | $41.91 | 68800 |
| 2025-06-09 | 42.19 | $41.89 | 36601 |
| 2025-06-06 | 42.19 | $41.92 | 34200 |
| 2025-06-05 | 42.18 | $42.04 | 42921 |
| 2025-06-04 | 42.13 | $41.99 | 18100 |
| 2025-06-03 | 42.09 | $41.98 | 45316 |
| 2025-06-02 | 42.04 | $42.26 | 77705 |
| 2025-05-30 | 41.92 | $41.92 | 72100 |
| 2025-05-29 | 41.84 | $41.76 | 33112 |
| 2025-05-28 | 41.79 | $41.61 | 63200 |
| 2025-05-27 | 41.75 | $41.90 | 42300 |
| 2025-05-23 | 41.64 | $41.95 | 35305 |
| 2025-05-22 | 41.50 | $41.52 | 50512 |
| 2025-05-21 | 41.42 | $41.53 | 538000 |
| 2025-05-20 | 41.33 | $41.38 | 42745 |
| 2025-05-19 | 41.25 | $41.14 | 15700 |
| 2025-05-16 | 41.20 | $40.88 | 24947 |
| 2025-05-15 | 41.20 | $40.78 | 118100 |
| 2025-05-14 | 41.21 | $40.20 | 878338 |
| 2025-05-13 | 41.35 | $40.38 | 109504 |
| 2025-05-12 | 41.46 | $40.56 | 141200 |
| 2025-05-09 | 41.55 | $41.21 | 43000 |
| 2025-05-08 | 41.51 | $41.02 | 48414 |
| 2025-05-07 | 41.50 | $41.55 | 26630 |
| 2025-05-06 | 41.37 | $41.79 | 25835 |
| 2025-05-05 | 41.16 | $41.56 | 35600 |
| 2025-05-02 | 40.96 | $41.21 | 32135 |
| 2025-05-01 | 40.80 | $40.72 | 42200 |
| 2025-04-30 | 40.71 | $40.96 | 137500 |
| 2025-04-29 | 40.54 | $40.90 | 29000 |
| 2025-04-28 | 40.36 | $40.82 | 34200 |
| 2025-04-25 | 40.17 | $40.26 | 32836 |
| 2025-04-24 | 40.05 | $40.50 | 44612 |
| 2025-04-23 | 39.86 | $40.35 | 62700 |
| 2025-04-22 | 39.66 | $40.69 | 102000 |
| 2025-04-21 | 39.36 | $40.26 | 267896 |
| 2025-04-17 | 39.10 | $40.15 | 42000 |
| 2025-04-16 | 38.81 | $39.80 | 89832 |
| 2025-04-15 | 38.55 | $39.37 | 24646 |
| 2025-04-14 | 38.34 | $39.25 | 86344 |
| 2025-04-11 | 38.12 | $38.90 | 41535 |
| 2025-04-10 | 37.93 | $37.84 | 28906 |
| 2025-04-09 | 37.93 | $37.71 | 152810 |
| 2025-04-08 | 37.97 | $36.50 | 41400 |
| 2025-04-07 | 38.26 | $36.45 | 46800 |
| 2025-04-04 | 38.61 | $37.47 | 50406 |
| 2025-04-03 | 38.79 | $39.06 | 64619 |
| 2025-04-02 | 38.67 | $38.57 | 173835 |
| 2025-04-01 | 38.63 | $38.51 | 41700 |
| 2025-03-31 | 38.59 | $38.36 | 98623 |
| 2025-03-28 | 38.57 | $38.51 | 11831 |
| 2025-03-27 | 38.52 | $38.33 | 23800 |
| 2025-03-26 | 38.49 | $38.31 | 363700 |
| 2025-03-25 | 38.45 | $38.28 | 21000 |
| 2025-03-24 | 38.42 | $38.07 | 21800 |
| 2025-03-21 | 38.41 | $38.27 | 18800 |
| 2025-03-20 | 38.37 | $38.36 | 28321 |
| 2025-03-19 | 38.29 | $38.42 | 20800 |
| 2025-03-18 | 38.18 | $38.36 | 22500 |
| 2025-03-17 | 38.06 | $38.43 | 12200 |
| 2025-03-14 | 37.91 | $38.01 | 45202 |
| 2025-03-13 | 37.81 | $37.88 | 24600 |
| 2025-03-12 | 37.73 | $37.83 | 26400 |
| 2025-03-11 | 37.64 | $37.73 | 45600 |
| 2025-03-10 | 37.55 | $37.82 | 21005 |
| 2025-03-07 | 37.42 | $37.86 | 11117 |
| 2025-03-06 | 37.26 | $37.45 | 36120 |
| 2025-03-05 | 37.16 | $37.57 | 38500 |
| 2025-03-04 | 37.02 | $37.33 | 23500 |
| 2025-03-03 | 36.90 | $37.18 | 31100 |
| 2025-02-28 | 36.79 | $36.82 | 20700 |
| 2025-02-27 | 36.74 | $36.77 | 11300 |
| 2025-02-26 | 36.68 | $36.92 | 28931 |
| 2025-02-25 | 36.59 | $36.96 | 11100 |
| 2025-02-24 | 36.46 | $36.60 | 22800 |
| 2025-02-21 | 36.39 | $36.50 | 34707 |
| 2025-02-20 | 36.33 | $36.55 | 12727 |
| 2025-02-19 | 36.25 | $36.31 | 17000 |
| 2025-02-18 | 36.20 | $36.40 | 19049 |
| 2025-02-14 | 36.12 | $36.41 | 15145 |
| 2025-02-13 | 36.03 | $36.43 | 15911 |
| 2025-02-12 | 35.92 | $36.01 | 115812 |
| 2025-02-11 | 35.87 | $36.09 | 23800 |
| 2025-02-10 | 35.80 | $35.99 | 17900 |
| 2025-02-07 | 35.74 | $35.86 | 24311 |
| 2025-02-06 | 35.70 | $35.99 | 32500 |
| 2025-02-05 | 35.62 | $36.05 | 25400 |
| 2025-02-04 | 35.52 | $35.81 | 23100 |
| 2025-02-03 | 35.45 | $35.48 | 26700 |
| 2025-01-31 | 35.43 | $35.64 | 11615 |
| 2025-01-30 | 35.38 | $36.02 | 22509 |
| 2025-01-29 | 35.24 | $35.71 | 19423 |
| 2025-01-28 | 35.15 | $35.69 | 21100 |
| 2025-01-27 | 35.04 | $35.74 | 24138 |
| 2025-01-24 | 34.91 | $35.38 | 23000 |
| 2025-01-23 | 34.83 | $35.30 | 18900 |
| 2025-01-22 | 34.76 | $35.18 | 47831 |
| 2025-01-21 | 34.71 | $35.41 | 29632 |
| 2025-01-17 | 34.60 | $35.01 | 17300 |
| 2025-01-16 | 34.55 | $34.93 | 25415 |
| 2025-01-15 | 34.52 | $34.78 | 20000 |
| 2025-01-14 | 34.52 | $34.58 | 45500 |
| 2025-01-13 | 34.57 | $34.41 | 215637 |
| 2025-01-10 | 34.66 | $34.34 | 105200 |
| 2025-01-08 | 34.78 | $34.89 | 134821 |
| 2025-01-07 | 34.81 | $35.04 | 44500 |
| 2025-01-06 | 34.81 | $35.07 | 21700 |
| 2025-01-03 | 34.81 | $35.01 | 30411 |
| 2025-01-02 | 34.83 | $34.85 | 39700 |
| 2024-12-31 | 34.89 | $34.96 | 34100 |
| 2024-12-30 | 34.93 | $34.91 | 40500 |
| 2024-12-27 | 35.00 | $35.01 | 24200 |
| 2024-12-26 | 35.06 | $35.03 | 52822 |
| 2024-12-24 | 35.13 | $34.91 | 61843 |
| 2024-12-23 | 35.23 | $34.81 | 25443 |
| 2024-12-20 | 35.38 | $34.95 | 38800 |
| 2024-12-19 | 35.53 | $34.74 | 45200 |
| 2024-12-18 | 35.74 | $34.80 | 44800 |
| 2024-12-17 | 35.98 | $35.52 | 10634 |
| 2024-12-16 | 36.10 | $35.69 | 31533 |
| 2024-12-13 | 36.22 | $35.85 | 149500 |
| 2024-12-12 | 36.31 | $35.96 | 37000 |
| 2024-12-11 | 36.40 | $36.17 | 32300 |
| 2024-12-10 | 36.47 | $36.21 | 25710 |
| 2024-12-09 | 36.53 | $36.53 | 21200 |
| 2024-12-06 | 36.54 | $36.73 | 23100 |
| 2024-12-05 | 36.50 | $36.92 | 30142 |
| 2024-12-04 | 36.42 | $36.71 | 27300 |
| 2024-12-03 | 36.38 | $36.81 | 24700 |
| 2024-12-02 | 36.30 | $36.71 | 27300 |
| 2024-11-29 | 36.24 | $36.85 | 5400 |
| 2024-11-27 | 36.14 | $36.62 | 6404 |
| 2024-11-26 | 36.07 | $36.32 | 10703 |
| 2024-11-25 | 36.05 | $36.50 | 31244 |
| 2024-11-22 | 36.00 | $36.41 | 13900 |
| 2024-11-21 | 35.96 | $36.27 | 23126 |
| 2024-11-20 | 35.94 | $36.13 | 22319 |
| 2024-11-19 | 35.96 | $36.26 | 30700 |
| 2024-11-18 | 35.95 | $36.20 | 18648 |
| 2024-11-15 | 35.96 | $35.93 | 28800 |
| 2024-11-14 | 36.03 | $35.79 | 24338 |
| 2024-11-13 | 36.14 | $35.77 | 39000 |
| 2024-11-12 | 36.27 | $35.91 | 36335 |
| 2024-11-11 | 36.41 | $36.32 | 51600 |
| 2024-11-08 | 36.47 | $36.41 | 51100 |
| 2024-11-07 | 36.54 | $36.53 | 23309 |
| 2024-11-06 | 36.59 | $36.28 | 30900 |
| 2024-11-05 | 36.70 | $37.00 | 13831 |
| 2024-11-04 | 36.69 | $36.67 | 62400 |
| 2024-11-01 | 36.74 | $36.57 | 20022 |
| 2024-10-31 | 36.82 | $36.52 | 22704 |
| 2024-10-30 | 36.94 | $36.67 | 8238 |
| 2024-10-29 | 37.04 | $36.74 | 17011 |
| 2024-10-28 | 37.14 | $37.04 | 18200 |
| 2024-10-25 | 37.20 | $36.89 | 16300 |
| 2024-10-24 | 37.30 | $37.03 | 13402 |
| 2024-10-23 | 37.39 | $36.95 | 26933 |
| 2024-10-22 | 37.51 | $37.18 | 9231 |
| 2024-10-21 | 37.60 | $37.37 | 17200 |
| 2024-10-18 | 37.67 | $37.75 | 15500 |
| 2024-10-17 | 37.68 | $37.67 | 6500 |
| 2024-10-16 | 37.70 | $37.71 | 8033 |
| 2024-10-15 | 37.71 | $37.51 | 38900 |
| 2024-10-14 | 37.78 | $37.61 | 24839 |
| 2024-10-11 | 37.83 | $37.54 | 8235 |
| 2024-10-10 | 37.91 | $37.51 | 13443 |
| 2024-10-09 | 38.00 | $37.48 | 42734 |
| 2024-10-08 | 38.12 | $37.42 | 8803 |
| 2024-10-07 | 38.27 | $37.44 | 201100 |
| 2024-10-04 | 38.44 | $37.69 | 9807 |
| 2024-10-03 | 38.58 | $37.69 | 107332 |
| 2024-10-02 | 38.74 | $38.04 | 23500 |
| 2024-10-01 | 38.86 | $38.36 | 27647 |
| 2024-09-30 | 38.92 | $38.40 | 28000 |
| 2024-09-27 | 38.99 | $38.73 | 8400 |
| 2024-09-26 | 38.99 | $38.72 | 11413 |
| 2024-09-25 | 38.99 | $38.38 | 58700 |
| 2024-09-24 | 39.07 | $38.61 | 23100 |
| 2024-09-23 | 39.10 | $38.48 | 23238 |
| 2024-09-20 | 39.16 | $38.77 | 19704 |
| 2024-09-19 | 39.16 | $38.92 | 11300 |
| 2024-09-18 | 39.13 | $38.85 | 16400 |
| 2024-09-17 | 39.11 | $39.01 | 19740 |
| 2024-09-16 | 39.05 | $39.16 | 20700 |
| 2024-09-13 | 38.93 | $38.85 | 11700 |
| 2024-09-12 | 38.87 | $38.77 | 15405 |
| 2024-09-11 | 38.80 | $38.61 | 11811 |
| 2024-09-10 | 38.75 | $38.60 | 29829 |
| 2024-09-09 | 38.69 | $38.68 | 17600 |
| 2024-09-06 | 38.60 | $38.51 | 12709 |
| 2024-09-05 | 38.53 | $38.70 | 41700 |
| 2024-09-04 | 38.40 | $38.33 | 21300 |
| 2024-09-03 | 38.32 | $38.14 | 15800 |
| 2024-08-30 | 38.27 | $38.24 | 15049 |
| 2024-08-29 | 38.18 | $38.31 | 12532 |
| 2024-08-28 | 38.06 | $38.34 | 29000 |
| 2024-08-27 | 37.91 | $38.41 | 67622 |
| 2024-08-26 | 37.71 | $38.22 | 26932 |
| 2024-08-23 | 37.52 | $38.21 | 13900 |
| 2024-08-22 | 37.29 | $37.54 | 14331 |
| 2024-08-21 | 37.17 | $37.70 | 33538 |
| 2024-08-20 | 36.99 | $37.51 | 21022 |
| 2024-08-19 | 36.82 | $37.51 | 30200 |
| 2024-08-16 | 36.61 | $37.06 | 26516 |
| 2024-08-15 | 36.47 | $36.82 | 13045 |
| 2024-08-14 | 36.35 | $36.80 | 57806 |
| 2024-08-13 | 36.22 | $36.71 | 17300 |
| 2024-08-12 | 36.08 | $36.15 | 29100 |
| 2024-08-09 | 36.04 | $36.19 | 85700 |
| 2024-08-08 | 35.98 | $36.11 | 37713 |
| 2024-08-07 | 35.92 | $35.65 | 133733 |
| 2024-08-06 | 35.95 | $35.59 | 19500 |
| 2024-08-05 | 36.00 | $35.42 | 37904 |
| 2024-08-02 | 36.09 | $36.18 | 35200 |
| 2024-08-01 | 36.03 | $35.90 | 27043 |
| 2024-07-31 | 36.02 | $36.46 | 35946 |
| 2024-07-30 | 35.89 | $36.09 | 30900 |
| 2024-07-29 | 35.81 | $35.97 | 14800 |
| 2024-07-26 | 35.75 | $36.10 | 22207 |
| 2024-07-25 | 35.64 | $35.71 | 77143 |
| 2024-07-24 | 35.60 | $35.62 | 50647 |
| 2024-07-23 | 35.57 | $35.68 | 25100 |
| 2024-07-22 | 35.52 | $35.83 | 25100 |
| 2024-07-19 | 35.44 | $35.58 | 18725 |
| 2024-07-18 | 35.38 | $35.67 | 17900 |
| 2024-07-17 | 35.30 | $35.87 | 27507 |
| 2024-07-16 | 35.17 | $35.65 | 22600 |
| 2024-07-15 | 35.05 | $35.48 | 15336 |
| 2024-07-12 | 34.96 | $35.73 | 18000 |
| 2024-07-11 | 34.79 | $35.52 | 59805 |
| 2024-07-10 | 34.65 | $35.14 | 101903 |
| 2024-07-09 | 34.56 | $34.71 | 129522 |
| 2024-07-08 | 34.55 | $34.69 | 26209 |
| 2024-07-05 | 34.55 | $34.82 | 12300 |
| 2024-07-03 | 34.51 | $34.63 | 16800 |
| 2024-07-02 | 34.52 | $34.36 | 27000 |
| 2024-07-01 | 34.58 | $34.35 | 34345 |
| 2024-06-28 | 34.65 | $34.43 | 11145 |
| 2024-06-27 | 34.73 | $34.32 | 14800 |
| 2024-06-26 | 34.83 | $34.32 | 39739 |
| 2024-06-25 | 34.96 | $34.62 | 34800 |
| 2024-06-24 | 35.04 | $34.58 | 21600 |
| 2024-06-21 | 35.15 | $34.88 | 12600 |
| 2024-06-20 | 35.21 | $35.06 | 26500 |
| 2024-06-18 | 35.24 | $35.03 | 30200 |
| 2024-06-17 | 35.28 | $34.93 | 13628 |
| 2024-06-14 | 35.35 | $34.95 | 17700 |
| 2024-06-13 | 35.43 | $35.10 | 16600 |
| 2024-06-12 | 35.49 | $35.29 | 9300 |
| 2024-06-11 | 35.51 | $35.04 | 96700 |
| 2024-06-10 | 35.59 | $35.37 | 17400 |
| 2024-06-07 | 35.61 | $35.45 | 25646 |
| 2024-06-06 | 35.62 | $35.80 | 70100 |
| 2024-06-05 | 35.56 | $35.72 | 32300 |
| 2024-06-04 | 35.50 | $35.68 | 15800 |
| 2024-06-03 | 35.44 | $35.61 | 18600 |
| 2024-05-31 | 35.38 | $35.36 | 21722 |
| 2024-05-30 | 35.36 | $35.05 | 14400 |
| 2024-05-29 | 35.41 | $34.68 | 19516 |
| 2024-05-28 | 35.54 | $35.24 | 28700 |
| 2024-05-24 | 35.57 | $35.23 | 10000 |
| 2024-05-23 | 35.61 | $35.09 | 24538 |
| 2024-05-22 | 35.68 | $35.55 | 10540 |
| 2024-05-21 | 35.66 | $35.73 | 21715 |
| 2024-05-20 | 35.60 | $35.87 | 30200 |
| 2024-05-17 | 35.50 | $35.85 | 26600 |
| 2024-05-16 | 35.39 | $35.84 | 52200 |
| 2024-05-15 | 35.25 | $35.77 | 57131 |
| 2024-05-14 | 35.11 | $35.54 | 34500 |
| 2024-05-13 | 34.99 | $35.36 | 12707 |
| 2024-05-10 | 34.89 | $35.40 | 67100 |
| 2024-05-09 | 34.77 | $35.32 | 304544 |
| 2024-05-08 | 34.64 | $35.06 | 15300 |
| 2024-05-07 | 34.54 | $35.01 | 14941 |
| 2024-05-06 | 34.44 | $35.14 | 18500 |
| 2024-05-03 | 34.30 | $34.96 | 17607 |
| 2024-05-02 | 34.17 | $34.69 | 41649 |
| 2024-05-01 | 34.08 | $34.24 | 32102 |
| 2024-04-30 | 34.07 | $34.21 | 13900 |
| 2024-04-29 | 34.06 | $34.50 | 109700 |
| 2024-04-26 | 33.99 | $34.23 | 15827 |
| 2024-04-25 | 33.98 | $34.22 | 20828 |
| 2024-04-24 | 33.96 | $34.21 | 18400 |
| 2024-04-23 | 33.94 | $34.34 | 27736 |
| 2024-04-22 | 33.90 | $34.14 | 25400 |
| 2024-04-19 | 33.89 | $33.84 | 37000 |
| 2024-04-18 | 33.95 | $33.61 | 36200 |
| 2024-04-17 | 34.07 | $33.58 | 48532 |
| 2024-04-16 | 34.22 | $33.49 | 29700 |
| 2024-04-15 | 34.41 | $33.85 | 38725 |
| 2024-04-12 | 34.55 | $33.95 | 34100 |
| 2024-04-11 | 34.70 | $34.32 | 27323 |
| 2024-04-10 | 34.80 | $34.31 | 46524 |
| 2024-04-09 | 34.91 | $34.82 | 19405 |
| 2024-04-08 | 34.94 | $34.74 | 15103 |
| 2024-04-05 | 34.99 | $34.66 | 24700 |
| 2024-04-04 | 35.06 | $34.81 | 26633 |
| 2024-04-03 | 35.11 | $34.87 | 23800 |
| 2024-04-02 | 35.16 | $34.84 | 34041 |
| 2024-04-01 | 35.22 | $35.01 | 37500 |
| 2024-03-28 | 35.25 | $35.15 | 56600 |
| 2024-03-27 | 35.26 | $35.25 | 154435 |
| 2024-03-26 | 35.25 | $34.98 | 30213 |
| 2024-03-25 | 35.30 | $35.08 | 32400 |
| 2024-03-22 | 35.33 | $35.14 | 69444 |
| 2024-03-21 | 35.35 | $35.26 | 21331 |
| 2024-03-20 | 35.35 | $35.48 | 35992 |
| 2024-03-19 | 35.30 | $35.18 | 30600 |
| 2024-03-18 | 35.30 | $35.04 | 12007 |
| 2024-03-15 | 35.33 | $35.33 | 22100 |
| 2024-03-14 | 35.31 | $35.30 | 19212 |
| 2024-03-13 | 35.29 | $35.62 | 21200 |
| 2024-03-12 | 35.20 | $35.54 | 28200 |
| 2024-03-11 | 35.10 | $35.55 | 23500 |
| 2024-03-08 | 34.99 | $35.67 | 19100 |
| 2024-03-07 | 34.84 | $35.50 | 18904 |
| 2024-03-06 | 34.69 | $35.12 | 19300 |
| 2024-03-05 | 34.61 | $34.70 | 25700 |
| 2024-03-04 | 34.59 | $34.65 | 54300 |
| 2024-03-01 | 34.59 | $34.70 | 26009 |
| 2024-02-29 | 34.58 | $34.55 | 73006 |
| 2024-02-28 | 34.59 | $34.53 | 357747 |
| 2024-02-27 | 34.62 | $34.76 | 24102 |
| 2024-02-26 | 34.60 | $34.65 | 26000 |
| 2024-02-23 | 34.60 | $34.88 | 20316 |
| 2024-02-22 | 34.55 | $34.88 | 24637 |
| 2024-02-21 | 34.50 | $34.93 | 42000 |
| 2024-02-20 | 34.42 | $34.75 | 35600 |
| 2024-02-16 | 34.38 | $34.52 | 80800 |
| 2024-02-15 | 34.38 | $34.47 | 40423 |
| 2024-02-14 | 34.39 | $34.09 | 17000 |
| 2024-02-13 | 34.48 | $33.95 | 66800 |
| 2024-02-12 | 34.62 | $34.47 | 38009 |
| 2024-02-09 | 34.67 | $34.22 | 22535 |
| 2024-02-08 | 34.78 | $34.28 | 125600 |
| 2024-02-07 | 34.90 | $34.55 | 20700 |
| 2024-02-06 | 34.98 | $34.72 | 30500 |
| 2024-02-05 | 35.04 | $34.57 | 47931 |
| 2024-02-02 | 35.14 | $34.97 | 21400 |
| 2024-02-01 | 35.17 | $35.26 | 24420 |
| 2024-01-31 | 35.15 | $35.08 | 11200 |
| 2024-01-30 | 35.16 | $35.15 | 44236 |
| 2024-01-29 | 35.16 | $35.15 | 56300 |
| 2024-01-26 | 35.15 | $35.04 | 16000 |
| 2024-01-25 | 35.17 | $34.93 | 54100 |
| 2024-01-24 | 35.22 | $35.02 | 26200 |
| 2024-01-23 | 35.25 | $34.89 | 32805 |
| 2024-01-22 | 35.31 | $35.03 | 33600 |
| 2024-01-19 | 35.36 | $34.89 | 103825 |
| 2024-01-18 | 35.44 | $34.77 | 24100 |
| 2024-01-17 | 35.55 | $34.89 | 30026 |
| 2024-01-16 | 35.66 | $35.23 | 47600 |
| 2024-01-12 | 35.71 | $35.66 | 18800 |
| 2024-01-11 | 35.68 | $35.56 | 28913 |
| 2024-01-10 | 35.66 | $35.61 | 61001 |
| 2024-01-09 | 35.63 | $35.54 | 26200 |
| 2024-01-08 | 35.60 | $35.74 | 29500 |
| 2024-01-05 | 35.52 | $35.51 | 285300 |
| 2024-01-04 | 35.48 | $35.39 | 45135 |
| 2024-01-03 | 35.45 | $35.23 | 55600 |
| 2024-01-02 | 35.45 | $35.31 | 72338 |
| 2023-12-29 | 35.44 | $35.55 | 30700 |
| 2023-12-28 | 35.36 | $35.42 | 18500 |
| 2023-12-27 | 35.30 | $35.40 | 56500 |
| 2023-12-26 | 35.23 | $35.23 | 59012 |
| 2023-12-22 | 35.18 | $35.09 | 82332 |
| 2023-12-21 | 35.15 | $35.01 | 38333 |
| 2023-12-20 | 35.14 | $34.60 | 39140 |
| 2023-12-19 | 35.20 | $34.86 | 26200 |
| 2023-12-18 | 35.21 | $34.69 | 37000 |
| 2023-12-15 | 35.26 | $35.16 | 54311 |
| 2023-12-14 | 35.22 | $35.64 | 103600 |
| 2023-12-13 | 35.06 | $35.40 | 49349 |
| 2023-12-12 | 34.93 | $34.84 | 64343 |
| 2023-12-11 | 34.89 | $34.85 | 31300 |
| 2023-12-08 | 34.84 | $34.91 | 24909 |
| 2023-12-07 | 34.77 | $34.97 | 43931 |
| 2023-12-06 | 34.67 | $34.73 | 49349 |
| 2023-12-05 | 34.60 | $34.58 | 21334 |
| 2023-12-04 | 34.54 | $34.65 | 58245 |
| 2023-12-01 | 34.46 | $34.74 | 34700 |
| 2023-11-30 | 34.35 | $34.41 | 42800 |
| 2023-11-29 | 34.29 | $34.42 | 31221 |
| 2023-11-28 | 34.21 | $34.42 | 22617 |
| 2023-11-27 | 34.11 | $34.35 | 41200 |
| 2023-11-24 | 34.01 | $34.37 | 25206 |
| 2023-11-22 | 33.89 | $34.13 | 28300 |
| 2023-11-21 | 33.80 | $34.12 | 21000 |
| 2023-11-20 | 33.70 | $34.18 | 35500 |
| 2023-11-17 | 33.56 | $34.07 | 43800 |
| 2023-11-16 | 33.42 | $33.73 | 48114 |
| 2023-11-15 | 33.34 | $33.84 | 28609 |
| 2023-11-14 | 33.21 | $33.97 | 33610 |
| 2023-11-13 | 33.03 | $33.25 | 34700 |
| 2023-11-10 | 32.98 | $33.20 | 60400 |
| 2023-11-09 | 32.93 | $33.11 | 31149 |
| 2023-11-08 | 32.89 | $33.17 | 29200 |
| 2023-11-07 | 32.83 | $33.33 | 23749 |
| 2023-11-06 | 32.73 | $33.49 | 23536 |
| 2023-11-03 | 32.58 | $33.66 | 16806 |
| 2023-11-02 | 32.37 | $33.26 | 46900 |
| 2023-11-01 | 32.21 | $32.74 | 18021 |
| 2023-10-31 | 32.14 | $32.46 | 24700 |
| 2023-10-30 | 32.12 | $32.36 | 34440 |
| 2023-10-27 | 32.12 | $31.99 | 20300 |
| 2023-10-26 | 32.20 | $32.12 | 34415 |
| 2023-10-25 | 32.26 | $32.23 | 26614 |
| 2023-10-24 | 32.32 | $32.35 | 29009 |
| 2023-10-23 | 32.36 | $32.17 | 26700 |
| 2023-10-20 | 32.44 | $32.14 | 40600 |
| 2023-10-19 | 32.56 | $32.40 | 63303 |
| 2023-10-18 | 32.63 | $32.57 | 15720 |
| 2023-10-17 | 32.69 | $32.96 | 26000 |
| 2023-10-16 | 32.67 | $33.01 | 21200 |
| 2023-10-13 | 32.64 | $32.79 | 26541 |
| 2023-10-12 | 32.66 | $32.93 | 83900 |
| 2023-10-11 | 32.65 | $33.28 | 39800 |
| 2023-10-10 | 32.57 | $33.12 | 39200 |
| 2023-10-09 | 32.51 | $32.74 | 64100 |
| 2023-10-06 | 32.53 | $32.63 | 34600 |
| 2023-10-05 | 32.58 | $32.44 | 29935 |
| 2023-10-04 | 32.68 | $32.03 | 54500 |
| 2023-10-03 | 32.88 | $32.05 | 37000 |
| 2023-10-02 | 33.12 | $32.36 | 102601 |
| 2023-09-29 | 33.33 | $32.90 | 35500 |
| 2023-09-28 | 33.46 | $32.92 | 23808 |
| 2023-09-27 | 33.61 | $32.87 | 20600 |
| 2023-09-26 | 33.80 | $33.16 | 50400 |
| 2023-09-25 | 33.96 | $33.44 | 27100 |
| 2023-09-22 | 34.08 | $33.67 | 41900 |
| 2023-09-21 | 34.18 | $33.66 | 41545 |
| 2023-09-20 | 34.30 | $34.24 | 33437 |
| 2023-09-19 | 34.31 | $34.23 | 957400 |
| 2023-09-18 | 34.33 | $34.29 | 23427 |
| 2023-09-15 | 34.33 | $34.74 | 11702 |
| 2023-09-14 | 34.25 | $34.73 | 11749 |
| 2023-09-13 | 34.15 | $34.34 | 21500 |
| 2023-09-12 | 34.12 | $34.38 | 13648 |
| 2023-09-11 | 34.07 | $34.39 | 16000 |
| 2023-09-08 | 34.02 | $34.09 | 9421 |
| 2023-09-07 | 34.02 | $34.09 | 32200 |
| 2023-09-06 | 34.02 | $33.96 | 11200 |
| 2023-09-05 | 34.06 | $34.07 | 10138 |
| 2023-09-01 | 34.07 | $34.37 | 15517 |
| 2023-08-31 | 34.03 | $34.35 | 25344 |
| 2023-08-30 | 33.98 | $34.51 | 21600 |
| 2023-08-29 | 33.89 | $34.49 | 47407 |
| 2023-08-28 | 33.80 | $34.18 | 371128 |
| 2023-08-25 | 33.76 | $33.91 | 21200 |
| 2023-08-24 | 33.76 | $33.71 | 17408 |
| 2023-08-23 | 33.82 | $33.95 | 26035 |
| 2023-08-22 | 33.83 | $33.56 | 18800 |
| 2023-08-21 | 33.94 | $33.66 | 22703 |
| 2023-08-18 | 34.04 | $33.69 | 22248 |
| 2023-08-17 | 34.15 | $33.66 | 9700 |
| 2023-08-16 | 34.29 | $33.80 | 811800 |
| 2023-08-15 | 34.42 | $33.88 | 48902 |
| 2023-08-14 | 34.55 | $34.21 | 15524 |
| 2023-08-11 | 34.64 | $34.37 | 46604 |
| 2023-08-10 | 34.71 | $34.55 | 76823 |
| 2023-08-09 | 34.76 | $34.42 | 137233 |
| 2023-08-08 | 34.84 | $34.37 | 28328 |
| 2023-08-07 | 34.94 | $34.49 | 15900 |
| 2023-08-04 | 35.04 | $34.34 | 25546 |
| 2023-08-03 | 35.18 | $34.22 | 40739 |
| 2023-08-02 | 35.37 | $34.40 | 25500 |
| 2023-08-01 | 35.55 | $35.08 | 37805 |
| 2023-07-31 | 35.62 | $35.48 | 51913 |
| 2023-07-28 | 35.61 | $35.78 | 20322 |
| 2023-07-27 | 35.53 | $35.56 | 26540 |
| 2023-07-26 | 35.49 | $35.85 | 12730 |
| 2023-07-25 | 35.38 | $35.65 | 25614 |
| 2023-07-24 | 35.28 | $35.70 | 22021 |
| 2023-07-21 | 35.16 | $35.55 | 13000 |
| 2023-07-20 | 35.05 | $35.45 | 14506 |
| 2023-07-19 | 34.95 | $35.44 | 30300 |
| 2023-07-18 | 34.83 | $35.36 | 16215 |
| 2023-07-17 | 34.70 | $35.27 | 11700 |
| 2023-07-14 | 34.58 | $35.33 | 17100 |
| 2023-07-13 | 34.42 | $35.48 | 40908 |
| 2023-07-12 | 34.20 | $34.95 | 31800 |
| 2023-07-11 | 34.06 | $34.27 | 35145 |
| 2023-07-10 | 34.04 | $33.90 | 35106 |
| 2023-07-07 | 34.10 | $33.92 | 30303 |
| 2023-07-06 | 34.17 | $33.84 | 83339 |
| 2023-07-05 | 34.27 | $34.31 | 45411 |
| 2023-07-03 | 34.28 | $34.57 | 18600 |
| 2023-06-30 | 34.24 | $34.39 | 65900 |
| 2023-06-29 | 34.24 | $34.01 | 26900 |
| 2023-06-28 | 34.31 | $34.15 | 30200 |
| 2023-06-27 | 34.37 | $34.19 | 33005 |
| 2023-06-26 | 34.44 | $34.00 | 36700 |
| 2023-06-23 | 34.55 | $33.81 | 36300 |
| 2023-06-22 | 34.72 | $34.33 | 30300 |
| 2023-06-21 | 34.81 | $34.49 | 11905 |
| 2023-06-20 | 34.88 | $34.36 | 22400 |
| 2023-06-16 | 35.00 | $35.38 | 36948 |
| 2023-06-15 | 34.91 | $35.41 | 14000 |
| 2023-06-14 | 34.80 | $35.06 | 15805 |
| 2023-06-13 | 34.76 | $34.94 | 38100 |
| 2023-06-12 | 34.72 | $34.91 | 95500 |
| 2023-06-09 | 34.69 | $34.96 | 18100 |
| 2023-06-08 | 34.65 | $34.93 | 13435 |
| 2023-06-07 | 34.61 | $34.64 | 33130 |
| 2023-06-06 | 34.62 | $34.88 | 13404 |
| 2023-06-05 | 34.58 | $34.67 | 20134 |
| 2023-06-02 | 34.58 | $34.83 | 24006 |
| 2023-06-01 | 34.55 | $34.41 | 39820 |
| 2023-05-31 | 34.60 | $34.07 | 24900 |
| 2023-05-30 | 34.74 | $34.29 | 18718 |
| 2023-05-26 | 34.85 | $34.37 | 54000 |
| 2023-05-25 | 34.97 | $34.25 | 21700 |
| 2023-05-24 | 35.12 | $34.47 | 12500 |
| 2023-05-23 | 35.26 | $34.78 | 31200 |
| 2023-05-22 | 35.35 | $35.12 | 16140 |
| 2023-05-19 | 35.39 | $35.11 | 57838 |
| 2023-05-18 | 35.43 | $34.84 | 59940 |
| 2023-05-17 | 35.54 | $35.12 | 16408 |
| 2023-05-16 | 35.60 | $35.12 | 47100 |
| 2023-05-15 | 35.67 | $35.47 | 15339 |
| 2023-05-12 | 35.67 | $35.17 | 15400 |
| 2023-05-11 | 35.74 | $35.40 | 50144 |
| 2023-05-10 | 35.77 | $35.75 | 18611 |
| 2023-05-09 | 35.73 | $35.83 | 40028 |
| 2023-05-08 | 35.66 | $35.82 | 19900 |
| 2023-05-05 | 35.58 | $35.80 | 24939 |
| 2023-05-04 | 35.49 | $35.40 | 27500 |
| 2023-05-03 | 35.47 | $35.30 | 33000 |
| 2023-05-02 | 35.46 | $35.10 | 265500 |
| 2023-05-01 | 35.49 | $35.39 | 23500 |
| 2023-04-28 | 35.46 | $35.51 | 15732 |
| 2023-04-27 | 35.40 | $35.45 | 31600 |
| 2023-04-26 | 35.34 | $35.20 | 32123 |
| 2023-04-25 | 35.32 | $35.09 | 15500 |
| 2023-04-24 | 35.32 | $35.41 | 42843 |
| 2023-04-21 | 35.25 | $35.28 | 29700 |
| 2023-04-20 | 35.19 | $35.16 | 22117 |
| 2023-04-19 | 35.15 | $35.14 | 50800 |
| 2023-04-18 | 35.10 | $35.13 | 28409 |
| 2023-04-17 | 35.04 | $35.15 | 66700 |
| 2023-04-14 | 34.96 | $35.15 | 27744 |
| 2023-04-13 | 34.87 | $35.46 | 77316 |
| 2023-04-12 | 34.70 | $35.17 | 25600 |
| 2023-04-11 | 34.56 | $34.96 | 31416 |
| 2023-04-10 | 34.43 | $34.79 | 10218 |
| 2023-04-06 | 34.33 | $34.89 | 18200 |
| 2023-04-05 | 34.18 | $34.65 | 16000 |
| 2023-04-04 | 34.06 | $34.70 | 15100 |
| 2023-04-03 | 33.91 | $34.57 | 29300 |
| 2023-03-31 | 33.76 | $34.28 | 25100 |
| 2023-03-30 | 33.65 | $34.30 | 41122 |
| 2023-03-29 | 33.51 | $33.99 | 44100 |
| 2023-03-28 | 33.42 | $33.77 | 23922 |
| 2023-03-27 | 33.36 | $33.73 | 20900 |
| 2023-03-24 | 33.31 | $33.43 | 31800 |
| 2023-03-23 | 33.30 | $33.46 | 42200 |
| 2023-03-22 | 33.30 | $33.37 | 28500 |
| 2023-03-21 | 33.31 | $33.48 | 22736 |
| 2023-03-20 | 33.30 | $33.29 | 19912 |
| 2023-03-17 | 33.33 | $33.17 | 15200 |
| 2023-03-16 | 33.40 | $33.35 | 59600 |
| 2023-03-15 | 33.43 | $32.98 | 18100 |
| 2023-03-14 | 33.56 | $33.47 | 25515 |
| 2023-03-13 | 33.60 | $33.22 | 49946 |
| 2023-03-10 | 33.70 | $33.21 | 19305 |
| 2023-03-09 | 33.82 | $33.46 | 45200 |
| 2023-03-08 | 33.90 | $33.73 | 30800 |
| 2023-03-07 | 33.95 | $33.66 | 13801 |
| 2023-03-06 | 34.02 | $34.10 | 18800 |
| 2023-03-03 | 34.00 | $34.11 | 24536 |
| 2023-03-02 | 33.98 | $33.74 | 44937 |
| 2023-03-01 | 34.04 | $33.64 | 30448 |
| 2023-02-28 | 34.12 | $33.68 | 17500 |
| 2023-02-27 | 34.21 | $33.97 | 27810 |
| 2023-02-24 | 34.26 | $33.75 | 18600 |
| 2023-02-23 | 34.35 | $34.14 | 29100 |
| 2023-02-22 | 34.38 | $33.94 | 32700 |
| 2023-02-21 | 34.46 | $33.99 | 26514 |
| 2023-02-17 | 34.53 | $34.30 | 21000 |
| 2023-02-16 | 34.55 | $34.13 | 23700 |
| 2023-02-15 | 34.61 | $34.26 | 22000 |
| 2023-02-14 | 34.65 | $34.39 | 19700 |
| 2023-02-13 | 34.67 | $34.44 | 39900 |
| 2023-02-10 | 34.67 | $34.23 | 55100 |
| 2023-02-09 | 34.72 | $34.17 | 104136 |
| 2023-02-08 | 34.79 | $34.26 | 54729 |
| 2023-02-07 | 34.84 | $34.36 | 50800 |
| 2023-02-06 | 34.88 | $34.23 | 46200 |
| 2023-02-03 | 34.95 | $34.42 | 53418 |
| 2023-02-02 | 34.99 | $35.00 | 84700 |
| 2023-02-01 | 34.91 | $34.89 | 37230 |
| 2023-01-31 | 34.83 | $34.68 | 67306 |
| 2023-01-30 | 34.78 | $34.54 | 53526 |
| 2023-01-27 | 34.75 | $34.78 | 43600 |
| 2023-01-26 | 34.66 | $34.80 | 44130 |
| 2023-01-25 | 34.55 | $34.77 | 57534 |
| 2023-01-24 | 34.42 | $34.62 | 61500 |
| 2023-01-23 | 34.30 | $34.57 | 41510 |
| 2023-01-20 | 34.17 | $34.42 | 42023 |
| 2023-01-19 | 34.04 | $34.18 | 52529 |
| 2023-01-18 | 33.94 | $34.15 | 32448 |
| 2023-01-17 | 33.83 | $34.33 | 56141 |
| 2023-01-13 | 33.65 | $34.23 | 19900 |
| 2023-01-12 | 33.47 | $34.14 | 45620 |
| 2023-01-11 | 33.27 | $33.77 | 76514 |
| 2023-01-10 | 33.12 | $33.52 | 35202 |
| 2023-01-09 | 32.99 | $33.44 | 101000 |
| 2023-01-06 | 32.85 | $33.29 | 64600 |
| 2023-01-05 | 32.73 | $32.64 | 83700 |
| 2023-01-04 | 32.72 | $33.09 | 36531 |
| 2023-01-03 | 32.61 | $32.57 | 45900 |
| 2022-12-30 | 32.59 | $32.32 | 689748 |
| 2022-12-29 | 32.62 | $32.62 | 156000 |
| 2022-12-28 | 32.60 | $32.16 | 98500 |
| 2022-12-27 | 32.66 | $32.55 | 69545 |
| 2022-12-23 | 32.65 | $32.38 | 72500 |
| 2022-12-22 | 32.67 | $32.26 | 60500 |
| 2022-12-21 | 32.72 | $32.36 | 77916 |
| 2022-12-20 | 32.75 | $32.03 | 131037 |
| 2022-12-19 | 32.85 | $31.96 | 109300 |
| 2022-12-16 | 32.99 | $32.26 | 77445 |
| 2022-12-15 | 33.07 | $32.44 | 66800 |
| 2022-12-14 | 33.14 | $33.16 | 136707 |
| 2022-12-13 | 33.05 | $33.02 | 279146 |
| 2022-12-12 | 32.98 | $32.61 | 180445 |
| 2022-12-09 | 32.98 | $32.65 | 223900 |
| 2022-12-08 | 32.96 | $32.62 | 837922 |
| 2022-12-07 | 32.95 | $32.68 | 100011 |
| 2022-12-06 | 32.91 | $32.57 | 73528 |
| 2022-12-05 | 32.89 | $32.58 | 114030 |
| 2022-12-02 | 32.86 | $32.94 | 41833 |
| 2022-12-01 | 32.74 | $32.95 | 90205 |
| 2022-11-30 | 32.60 | $32.84 | 69600 |
| 2022-11-29 | 32.45 | $32.37 | 69900 |
| 2022-11-28 | 32.37 | $32.34 | 53836 |
| 2022-11-25 | 32.28 | $32.75 | 24928 |
| 2022-11-23 | 32.08 | $32.52 | 170800 |
| 2022-11-22 | 31.90 | $32.16 | 180741 |
| 2022-11-21 | 31.76 | $31.92 | 33819 |
| 2022-11-18 | 31.64 | $32.06 | 118100 |
| 2022-11-17 | 31.47 | $31.94 | 68400 |
| 2022-11-16 | 31.30 | $32.02 | 30620 |
| 2022-11-15 | 31.08 | $32.10 | 142500 |
| 2022-11-14 | 30.80 | $31.90 | 66523 |
| 2022-11-11 | 30.51 | $32.22 | 341524 |
| 2022-11-10 | 30.11 | $31.76 | 75400 |
| 2022-11-09 | 29.74 | $30.32 | 68424 |
| 2022-11-08 | 29.62 | $30.56 | 134216 |
| 2022-11-07 | 29.42 | $30.22 | 203329 |
| 2022-11-04 | 29.27 | $30.28 | 71700 |
| 2022-11-03 | 29.07 | $29.26 | 35900 |
| 2022-11-02 | 29.07 | $29.52 | 47000 |
| 2022-11-01 | 29.01 | $29.84 | 30722 |
| 2022-10-31 | 28.88 | $29.61 | 68000 |
| 2022-10-28 | 28.77 | $29.85 | 81600 |
| 2022-10-27 | 28.60 | $29.63 | 65000 |
| 2022-10-26 | 28.46 | $29.66 | 47600 |
| 2022-10-25 | 28.28 | $29.36 | 902500 |
| 2022-10-24 | 28.15 | $28.85 | 73026 |
| 2022-10-21 | 28.11 | $28.85 | 27700 |
| 2022-10-20 | 28.07 | $28.58 | 50738 |
| 2022-10-19 | 28.09 | $28.60 | 37500 |
| 2022-10-18 | 28.11 | $28.90 | 52818 |
| 2022-10-17 | 28.07 | $28.82 | 109952 |
| 2022-10-14 | 28.06 | $28.09 | 262700 |
| 2022-10-13 | 28.20 | $28.43 | 53800 |
| 2022-10-12 | 28.31 | $28.02 | 69600 |
| 2022-10-11 | 28.52 | $28.36 | 157800 |
| 2022-10-10 | 28.71 | $28.58 | 90700 |
| 2022-10-07 | 28.88 | $28.65 | 70547 |
| 2022-10-06 | 29.08 | $29.05 | 76704 |
| 2022-10-05 | 29.23 | $29.71 | 94300 |
| 2022-10-04 | 29.27 | $30.22 | 191000 |
| 2022-10-03 | 29.22 | $29.37 | 74000 |
| 2022-09-30 | 29.35 | $28.80 | 38546 |
| 2022-09-29 | 29.63 | $28.92 | 61322 |
| 2022-09-28 | 29.93 | $29.35 | 135449 |
| 2022-09-27 | 30.20 | $28.87 | 91539 |
| 2022-09-26 | 30.63 | $29.28 | 58100 |
| 2022-09-23 | 31.04 | $29.83 | 144523 |
| 2022-09-22 | 31.40 | $30.73 | 115231 |
| 2022-09-21 | 31.64 | $30.81 | 39027 |
| 2022-09-20 | 31.91 | $31.06 | 53044 |
| 2022-09-19 | 32.17 | $31.63 | 250400 |
| 2022-09-16 | 32.36 | $32.19 | 36800 |
| 2022-09-15 | 32.46 | $32.15 | 130419 |
| 2022-09-14 | 32.59 | $32.42 | 36833 |
| 2022-09-13 | 32.69 | $32.53 | 70800 |
| 2022-09-12 | 32.78 | $33.46 | 33500 |
| 2022-09-09 | 32.70 | $33.04 | 33114 |
| 2022-09-08 | 32.69 | $32.48 | 42230 |
| 2022-09-07 | 32.81 | $32.55 | 47016 |
| 2022-09-06 | 32.93 | $32.25 | 61202 |
| 2022-09-02 | 33.13 | $32.44 | 60300 |
| 2022-09-01 | 33.33 | $32.64 | 68100 |
| 2022-08-31 | 33.53 | $32.80 | 99900 |
| 2022-08-30 | 33.72 | $33.13 | 804941 |
| 2022-08-29 | 33.88 | $33.34 | 54900 |
| 2022-08-26 | 34.02 | $33.38 | 48232 |
| 2022-08-25 | 34.17 | $33.96 | 39229 |
| 2022-08-24 | 34.23 | $33.72 | 22500 |
| 2022-08-23 | 34.35 | $33.75 | 15300 |
| 2022-08-22 | 34.48 | $33.82 | 23419 |
| 2022-08-19 | 34.62 | $34.18 | 34448 |
| 2022-08-18 | 34.70 | $34.50 | 42624 |
| 2022-08-17 | 34.73 | $34.70 | 25535 |
| 2022-08-16 | 34.72 | $35.01 | 35500 |
| 2022-08-15 | 34.65 | $34.89 | 39227 |
| 2022-08-12 | 34.58 | $35.16 | 74100 |
| 2022-08-11 | 34.45 | $34.96 | 61722 |
| 2022-08-10 | 34.34 | $35.01 | 51027 |
| 2022-08-09 | 34.20 | $34.40 | 54000 |
| 2022-08-08 | 34.16 | $34.38 | 40735 |
| 2022-08-05 | 34.13 | $34.18 | 27347 |
| 2022-08-04 | 34.13 | $34.27 | 61100 |
| 2022-08-03 | 34.12 | $34.30 | 47100 |
| 2022-08-02 | 34.10 | $34.20 | 31932 |
| 2022-08-01 | 34.09 | $34.75 | 52700 |
| 2022-07-29 | 33.97 | $34.73 | 74743 |
| 2022-07-28 | 33.84 | $34.56 | 30100 |
| 2022-07-27 | 33.72 | $34.52 | 45900 |
| 2022-07-26 | 33.60 | $34.06 | 95200 |
| 2022-07-25 | 33.55 | $34.25 | 187006 |
| 2022-07-22 | 33.46 | $33.96 | 40344 |
| 2022-07-21 | 33.42 | $33.84 | 38846 |
| 2022-07-20 | 33.40 | $33.74 | 71122 |
| 2022-07-19 | 33.40 | $34.19 | 827119 |
| 2022-07-18 | 33.32 | $33.58 | 170800 |
| 2022-07-15 | 33.35 | $33.42 | 137217 |
| 2022-07-14 | 33.42 | $33.16 | 109247 |
| 2022-07-13 | 33.57 | $33.73 | 75142 |
| 2022-07-12 | 33.63 | $33.72 | 186418 |
| 2022-07-11 | 33.70 | $33.72 | 36300 |
| 2022-07-08 | 33.78 | $34.01 | 21725 |
| 2022-07-07 | 33.82 | $34.07 | 39000 |
| 2022-07-06 | 33.87 | $33.84 | 67315 |
| 2022-07-05 | 33.97 | $33.99 | 124600 |
| 2022-07-01 | 34.06 | $34.52 | 39747 |
| 2022-06-30 | 34.06 | $34.31 | 132610 |
| 2022-06-29 | 34.11 | $34.41 | 34226 |
| 2022-06-28 | 34.15 | $34.56 | 24200 |
| 2022-06-27 | 34.17 | $34.56 | 59530 |
| 2022-06-24 | 34.20 | $34.48 | 73300 |
| 2022-06-23 | 34.26 | $33.82 | 91000 |
| 2022-06-22 | 34.47 | $33.70 | 78411 |
| 2022-06-21 | 34.75 | $33.87 | 71900 |
| 2022-06-17 | 35.04 | $34.21 | 29700 |
| 2022-06-16 | 35.31 | $34.28 | 146614 |
| 2022-06-15 | 35.61 | $34.67 | 70141 |
| 2022-06-14 | 35.89 | $34.33 | 121841 |
| 2022-06-13 | 36.28 | $34.76 | 54100 |
| 2022-06-10 | 36.65 | $35.61 | 110600 |
| 2022-06-09 | 36.90 | $36.18 | 43200 |
| 2022-06-08 | 37.07 | $36.80 | 56014 |
| 2022-06-07 | 37.13 | $37.25 | 31146 |
| 2022-06-06 | 37.12 | $37.16 | 23644 |
| 2022-06-03 | 37.12 | $37.15 | 38400 |
| 2022-06-02 | 37.12 | $37.51 | 71339 |
| 2022-06-01 | 37.05 | $37.16 | 206600 |
| 2022-05-31 | 37.05 | $37.51 | 49700 |
| 2022-05-27 | 36.97 | $37.60 | 48800 |
| 2022-05-26 | 36.85 | $37.43 | 23400 |
| 2022-05-25 | 36.76 | $37.47 | 24504 |
| 2022-05-24 | 36.65 | $37.42 | 76500 |
| 2022-05-23 | 36.53 | $37.50 | 54900 |
| 2022-05-20 | 36.37 | $36.99 | 48800 |
| 2022-05-19 | 36.31 | $36.81 | 115549 |
| 2022-05-18 | 36.27 | $36.53 | 34500 |
| 2022-05-17 | 36.29 | $36.90 | 47300 |
| 2022-05-16 | 36.24 | $36.56 | 45900 |
| 2022-05-13 | 36.25 | $36.33 | 93425 |
| 2022-05-12 | 36.33 | $35.73 | 203200 |
| 2022-05-11 | 36.54 | $35.93 | 103225 |
| 2022-05-10 | 36.75 | $36.03 | 98700 |
| 2022-05-09 | 36.98 | $35.96 | 46532 |
| 2022-05-06 | 37.26 | $36.59 | 59613 |
| 2022-05-05 | 37.46 | $36.90 | 73647 |
| 2022-05-04 | 37.62 | $37.62 | 69006 |
| 2022-05-03 | 37.66 | $37.26 | 334738 |
| 2022-05-02 | 37.79 | $37.08 | 70102 |
| 2022-04-29 | 37.98 | $37.16 | 82844 |
| 2022-04-28 | 38.18 | $37.76 | 49801 |
| 2022-04-27 | 38.29 | $37.51 | 46200 |
| 2022-04-26 | 38.47 | $37.55 | 54200 |
| 2022-04-25 | 38.67 | $38.04 | 31300 |
| 2022-04-22 | 38.81 | $38.15 | 63800 |
| 2022-04-21 | 38.93 | $38.43 | 90022 |
| 2022-04-20 | 39.02 | $38.92 | 45435 |
| 2022-04-19 | 39.02 | $38.58 | 70105 |
| 2022-04-18 | 39.09 | $38.79 | 42000 |
| 2022-04-14 | 39.13 | $38.98 | 60420 |
| 2022-04-13 | 39.13 | $38.99 | 62632 |
| 2022-04-12 | 39.12 | $38.85 | 255920 |
| 2022-04-11 | 39.14 | $39.23 | 48200 |
| 2022-04-08 | 39.09 | $39.38 | 27100 |
| 2022-04-07 | 38.99 | $39.19 | 42800 |
| 2022-04-06 | 38.91 | $39.14 | 30100 |
| 2022-04-05 | 38.83 | $39.28 | 78117 |
| 2022-04-04 | 38.71 | $39.24 | 48033 |
| 2022-04-01 | 38.57 | $39.21 | 119742 |
| 2022-03-31 | 38.42 | $38.78 | 39000 |
| 2022-03-30 | 38.34 | $39.08 | 303100 |
| 2022-03-29 | 38.17 | $38.84 | 38000 |
| 2022-03-28 | 38.03 | $38.48 | 37401 |
| 2022-03-25 | 37.95 | $38.41 | 24600 |
| 2022-03-24 | 37.86 | $38.17 | 33300 |
| 2022-03-23 | 37.82 | $37.99 | 115900 |
| 2022-03-22 | 37.80 | $38.44 | 41212 |
| 2022-03-21 | 37.69 | $38.15 | 23700 |
| 2022-03-18 | 37.63 | $38.52 | 221500 |
| 2022-03-17 | 37.48 | $38.31 | 22400 |
| 2022-03-16 | 37.35 | $37.90 | 38726 |
| 2022-03-15 | 37.28 | $37.37 | 62310 |
| 2022-03-14 | 37.33 | $37.31 | 59000 |
| 2022-03-11 | 37.39 | $37.25 | 51415 |
| 2022-03-10 | 37.49 | $37.49 | 89700 |
| 2022-03-09 | 37.55 | $37.54 | 212900 |
| 2022-03-08 | 37.61 | $36.67 | 64729 |
| 2022-03-07 | 37.86 | $36.57 | 82400 |
| 2022-03-04 | 38.19 | $37.42 | 158309 |
| 2022-03-03 | 38.38 | $37.93 | 56800 |
| 2022-03-02 | 38.51 | $38.34 | 74400 |
| 2022-03-01 | 38.56 | $38.10 | 85700 |
| 2022-02-28 | 38.68 | $38.65 | 171515 |
| 2022-02-25 | 38.70 | $38.71 | 77200 |
| 2022-02-24 | 38.72 | $37.88 | 101801 |
| 2022-02-23 | 38.91 | $38.42 | 100800 |
| 2022-02-22 | 39.02 | $38.61 | 46819 |
| 2022-02-18 | 39.10 | $38.92 | 24500 |
| 2022-02-17 | 39.14 | $39.04 | 28609 |
| 2022-02-16 | 39.15 | $39.30 | 34500 |
| 2022-02-15 | 39.11 | $38.98 | 23131 |
| 2022-02-14 | 39.13 | $38.79 | 31600 |
| 2022-02-11 | 39.20 | $39.06 | 47630 |
| 2022-02-10 | 39.22 | $39.18 | 103909 |
| 2022-02-09 | 39.21 | $39.46 | 23446 |
| 2022-02-08 | 39.15 | $39.07 | 106216 |
| 2022-02-07 | 39.15 | $39.09 | 94500 |
| 2022-02-04 | 39.15 | $39.01 | 71900 |
| 2022-02-03 | 39.17 | $39.13 | 23500 |
| 2022-02-02 | 39.17 | $39.33 | 175200 |
| 2022-02-01 | 39.12 | $39.31 | 104900 |
| 2022-01-31 | 39.07 | $39.25 | 43600 |
| 2022-01-28 | 39.02 | $38.94 | 66200 |
| 2022-01-27 | 39.03 | $38.75 | 66100 |
| 2022-01-26 | 39.08 | $38.59 | 41600 |
| 2022-01-25 | 39.17 | $38.75 | 123100 |
| 2022-01-24 | 39.24 | $38.70 | 154920 |
| 2022-01-21 | 39.33 | $38.81 | 319543 |
| 2022-01-20 | 39.41 | $39.11 | 55900 |
| 2022-01-19 | 39.44 | $39.37 | 85300 |
| 2022-01-18 | 39.41 | $39.42 | 40507 |
| 2022-01-14 | 39.38 | $39.68 | 90823 |
| 2022-01-13 | 39.27 | $39.70 | 81600 |
| 2022-01-12 | 39.15 | $39.55 | 57044 |
| 2022-01-11 | 39.04 | $39.31 | 91917 |
| 2022-01-10 | 38.95 | $39.02 | 49100 |
| 2022-01-07 | 38.92 | $39.09 | 25812 |
| 2022-01-06 | 38.86 | $38.81 | 29143 |
| 2022-01-05 | 38.85 | $38.94 | 47700 |
| 2022-01-04 | 38.81 | $39.17 | 45329 |
| 2022-01-03 | 38.72 | $39.08 | 33200 |
| 2021-12-31 | 38.63 | $38.88 | 61200 |
| 2021-12-30 | 38.57 | $38.87 | 48400 |
| 2021-12-29 | 38.49 | $38.96 | 86035 |
| 2021-12-28 | 38.39 | $38.89 | 69700 |
| 2021-12-27 | 38.29 | $38.67 | 45800 |
| 2021-12-23 | 38.21 | $38.55 | 61430 |
| 2021-12-22 | 38.15 | $38.40 | 62400 |
| 2021-12-21 | 38.11 | $38.23 | 69900 |
| 2021-12-20 | 38.10 | $37.85 | 70618 |
| 2021-12-17 | 38.18 | $38.39 | 29321 |
| 2021-12-16 | 38.15 | $38.44 | 55600 |
| 2021-12-15 | 38.10 | $38.38 | 47323 |
| 2021-12-14 | 38.06 | $38.03 | 46533 |
| 2021-12-13 | 38.09 | $38.17 | 17700 |
| 2021-12-10 | 38.10 | $38.45 | 24533 |
| 2021-12-09 | 38.05 | $38.25 | 64604 |
| 2021-12-08 | 38.04 | $38.40 | 71300 |
| 2021-12-07 | 37.99 | $38.45 | 73715 |
| 2021-12-06 | 37.93 | $38.20 | 54946 |
| 2021-12-03 | 37.92 | $37.80 | 58800 |
| 2021-12-02 | 37.98 | $37.79 | 117831 |
| 2021-12-01 | 38.07 | $37.48 | 142107 |
| 2021-11-30 | 38.23 | $37.73 | 67508 |
| 2021-11-29 | 38.36 | $37.93 | 55200 |
| 2021-11-26 | 38.48 | $37.94 | 48449 |
| 2021-11-24 | 38.62 | $38.40 | 34444 |
| 2021-11-23 | 38.68 | $38.45 | 35137 |
| 2021-11-22 | 38.74 | $38.30 | 16233 |
| 2021-11-19 | 38.85 | $38.51 | 26315 |
| 2021-11-18 | 38.93 | $38.76 | 22622 |
| 2021-11-17 | 38.97 | $38.76 | 18600 |
| 2021-11-16 | 39.01 | $38.78 | 29932 |
| 2021-11-15 | 39.06 | $38.91 | 33608 |
| 2021-11-12 | 39.08 | $38.98 | 16400 |
| 2021-11-11 | 39.10 | $38.86 | 26400 |
| 2021-11-10 | 39.14 | $38.95 | 34500 |
| 2021-11-09 | 39.17 | $39.17 | 168700 |
| 2021-11-08 | 39.16 | $39.16 | 22543 |
| 2021-11-05 | 39.15 | $39.27 | 25037 |
| 2021-11-04 | 39.11 | $39.33 | 18740 |
| 2021-11-03 | 39.06 | $39.36 | 29700 |
| 2021-11-02 | 38.98 | $39.09 | 23531 |
| 2021-11-01 | 38.96 | $39.16 | 32900 |
| 2021-10-29 | 38.91 | $38.94 | 44247 |
| 2021-10-28 | 38.90 | $39.35 | 26344 |
| 2021-10-27 | 38.81 | $39.02 | 48200 |
| 2021-10-26 | 38.77 | $39.03 | 27915 |
| 2021-10-25 | 38.72 | $39.04 | 27729 |
| 2021-10-22 | 38.66 | $39.19 | 21716 |
| 2021-10-21 | 38.56 | $39.09 | 27900 |
| 2021-10-20 | 38.47 | $39.11 | 29500 |
| 2021-10-19 | 38.36 | $38.96 | 37600 |
| 2021-10-18 | 38.27 | $38.78 | 21315 |
| 2021-10-15 | 38.20 | $38.83 | 23846 |
| 2021-10-14 | 38.11 | $38.78 | 19721 |
| 2021-10-13 | 38.02 | $38.49 | 61648 |
| 2021-10-12 | 37.98 | $38.13 | 47617 |
| 2021-10-11 | 38.01 | $38.09 | 19600 |
| 2021-10-08 | 38.06 | $38.22 | 19100 |
| 2021-10-07 | 38.09 | $38.35 | 16500 |
| 2021-10-06 | 38.10 | $38.17 | 36302 |
| 2021-10-05 | 38.16 | $38.14 | 53300 |
| 2021-10-04 | 38.23 | $38.21 | 95100 |
| 2021-10-01 | 38.31 | $38.12 | 108500 |
| 2021-09-30 | 38.42 | $37.97 | 18900 |
| 2021-09-29 | 38.58 | $38.02 | 20128 |
| 2021-09-28 | 38.77 | $38.18 | 67400 |
| 2021-09-27 | 38.95 | $38.77 | 51524 |
| 2021-09-24 | 39.04 | $38.68 | 30200 |
| 2021-09-23 | 39.16 | $39.08 | 57010 |
| 2021-09-22 | 39.23 | $38.73 | 39906 |
| 2021-09-21 | 39.37 | $38.65 | 33100 |
| 2021-09-20 | 39.57 | $38.41 | 231900 |
| 2021-09-17 | 39.84 | $39.23 | 43200 |
| 2021-09-16 | 39.99 | $39.66 | 25500 |
| 2021-09-15 | 40.07 | $39.76 | 122000 |
| 2021-09-14 | 40.14 | $39.85 | 84530 |
| 2021-09-13 | 40.21 | $40.10 | 64400 |
| 2021-09-10 | 40.23 | $39.75 | 33446 |
| 2021-09-09 | 40.33 | $40.05 | 66200 |
| 2021-09-08 | 40.38 | $40.06 | 27826 |
| 2021-09-07 | 40.44 | $40.21 | 20300 |
| 2021-09-03 | 40.48 | $40.57 | 15800 |
| 2021-09-02 | 40.45 | $40.59 | 19100 |
| 2021-09-01 | 40.40 | $40.52 | 43618 |
| 2021-08-31 | 40.37 | $40.31 | 52700 |
| 2021-08-30 | 40.37 | $40.42 | 13300 |
| 2021-08-27 | 40.35 | $40.35 | 48216 |
| 2021-08-26 | 40.34 | $39.92 | 70500 |
| 2021-08-25 | 40.41 | $40.19 | 33603 |
| 2021-08-24 | 40.45 | $40.37 | 20313 |
| 2021-08-23 | 40.45 | $40.44 | 26329 |
| 2021-08-20 | 40.43 | $40.45 | 43623 |
| 2021-08-19 | 40.40 | $40.19 | 43719 |
| 2021-08-18 | 40.43 | $40.43 | 49906 |
| 2021-08-17 | 40.41 | $40.44 | 65040 |
| 2021-08-16 | 40.38 | $40.74 | 27000 |
| 2021-08-13 | 40.29 | $40.66 | 18700 |
| 2021-08-12 | 40.19 | $40.43 | 41000 |
| 2021-08-11 | 40.13 | $40.46 | 23200 |
| 2021-08-10 | 40.05 | $40.11 | 139500 |
| 2021-08-09 | 40.04 | $40.15 | 38400 |
| 2021-08-06 | 40.01 | $40.06 | 19936 |
| 2021-08-05 | 39.99 | $40.32 | 22127 |
| 2021-08-04 | 39.92 | $40.10 | 37600 |
| 2021-08-03 | 39.88 | $40.35 | 33000 |
| 2021-08-02 | 39.78 | $40.11 | 23402 |
| 2021-07-30 | 39.72 | $40.06 | 156705 |
| 2021-07-29 | 39.66 | $40.15 | 33300 |
| 2021-07-28 | 39.57 | $39.90 | 30642 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.26
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.87
Average
37.79
Maximum
48.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.26 | $47.11 | 9938 |
| 2026-07-23 | 47.25 | $46.82 | 19403 |
| 2026-07-22 | 47.33 | $47.32 | 25700 |
| 2026-07-21 | 47.26 | $47.19 | 17911 |
| 2026-07-20 | 47.20 | $47.24 | 8839 |
| 2026-07-17 | 47.12 | $47.51 | 11800 |
| 2026-07-16 | 46.93 | $47.15 | 8944 |
| 2026-07-15 | 46.81 | $47.11 | 12400 |
| 2026-07-14 | 46.68 | $46.99 | 9304 |
| 2026-07-13 | 46.54 | $46.76 | 11000 |
| 2026-07-10 | 46.46 | $46.79 | 13724 |
| 2026-07-09 | 46.34 | $46.58 | 11200 |
| 2026-07-08 | 46.26 | $46.71 | 6149 |
| 2026-07-07 | 46.13 | $46.81 | 230800 |
| 2026-07-06 | 45.94 | $46.48 | 8449 |
| 2026-07-02 | 45.82 | $46.26 | 10442 |
| 2026-07-01 | 45.74 | $45.51 | 43603 |
| 2026-06-30 | 45.89 | $45.96 | 9377 |
| 2026-06-29 | 45.93 | $46.16 | 96745 |
| 2026-06-26 | 45.92 | $45.95 | 6723 |
| 2026-06-25 | 45.99 | $45.85 | 16700 |
| 2026-06-24 | 46.10 | $45.61 | 22700 |
| 2026-06-23 | 46.31 | $45.59 | 20600 |
| 2026-06-22 | 46.59 | $45.82 | 14000 |
| 2026-06-18 | 46.85 | $46.54 | 8917 |
| 2026-06-17 | 46.93 | $46.66 | 10134 |
| 2026-06-16 | 47.00 | $47.17 | 10808 |
| 2026-06-15 | 46.92 | $47.18 | 10436 |
| 2026-06-12 | 46.81 | $47.30 | 26900 |
| 2026-06-11 | 46.65 | $47.42 | 11900 |
| 2026-06-10 | 46.41 | $46.55 | 14832 |
| 2026-06-09 | 46.39 | $46.38 | 9341 |
| 2026-06-08 | 46.43 | $46.33 | 17100 |
| 2026-06-05 | 46.49 | $46.00 | 29800 |
| 2026-06-04 | 46.67 | $46.58 | 11511 |
| 2026-06-03 | 46.71 | $46.45 | 9440 |
| 2026-06-02 | 46.79 | $46.58 | 10400 |
| 2026-06-01 | 46.85 | $46.59 | 6000 |
| 2026-05-29 | 46.93 | $46.87 | 5701 |
| 2026-05-28 | 46.92 | $46.72 | 13801 |
| 2026-05-27 | 46.96 | $46.82 | 20417 |
| 2026-05-26 | 46.98 | $46.92 | 11400 |
| 2026-05-22 | 46.96 | $46.80 | 11800 |
| 2026-05-21 | 46.98 | $47.15 | 8600 |
| 2026-05-20 | 46.89 | $47.13 | 11500 |
| 2026-05-19 | 46.78 | $46.76 | 17112 |
| 2026-05-18 | 46.76 | $46.84 | 7849 |
| 2026-05-15 | 46.71 | $46.52 | 12900 |
| 2026-05-14 | 46.74 | $46.83 | 11238 |
| 2026-05-13 | 46.69 | $46.64 | 16100 |
| 2026-05-12 | 46.68 | $46.55 | 8931 |
| 2026-05-11 | 46.69 | $46.65 | 9719 |
| 2026-05-08 | 46.68 | $46.74 | 11211 |
| 2026-05-07 | 46.63 | $46.48 | 30200 |
| 2026-05-06 | 46.65 | $47.20 | 13931 |
| 2026-05-05 | 46.44 | $46.63 | 8302 |
| 2026-05-04 | 46.37 | $46.18 | 7749 |
| 2026-05-01 | 46.43 | $46.64 | 15630 |
| 2026-04-30 | 46.35 | $46.75 | 15900 |
| 2026-04-29 | 46.21 | $45.69 | 12726 |
| 2026-04-28 | 46.39 | $46.05 | 10541 |
| 2026-04-27 | 46.48 | $45.99 | 8500 |
| 2026-04-24 | 46.62 | $46.15 | 10000 |
| 2026-04-23 | 46.73 | $46.12 | 17000 |
| 2026-04-22 | 46.87 | $46.31 | 18800 |
| 2026-04-21 | 46.98 | $46.24 | 7900 |
| 2026-04-20 | 47.12 | $47.00 | 21020 |
| 2026-04-17 | 47.05 | $47.15 | 9927 |
| 2026-04-16 | 46.91 | $46.97 | 12300 |
| 2026-04-15 | 46.79 | $46.87 | 13014 |
| 2026-04-14 | 46.68 | $47.01 | 8341 |
| 2026-04-13 | 46.48 | $46.90 | 11000 |
| 2026-04-10 | 46.27 | $46.88 | 60338 |
| 2026-04-09 | 46.03 | $46.87 | 10300 |
| 2026-04-08 | 45.73 | $46.96 | 18914 |
| 2026-04-07 | 45.33 | $45.93 | 10100 |
| 2026-04-06 | 45.18 | $46.07 | 13600 |
| 2026-04-02 | 44.96 | $46.00 | 11100 |
| 2026-04-01 | 44.72 | $45.77 | 8900 |
| 2026-03-31 | 44.50 | $45.60 | 14401 |
| 2026-03-30 | 44.31 | $44.74 | 9800 |
| 2026-03-27 | 44.35 | $44.52 | 15200 |
| 2026-03-26 | 44.49 | $44.69 | 5900 |
| 2026-03-25 | 44.62 | $45.17 | 14429 |
| 2026-03-24 | 44.63 | $44.77 | 13732 |
| 2026-03-23 | 44.79 | $44.92 | 26839 |
| 2026-03-20 | 44.95 | $44.50 | 35908 |
| 2026-03-19 | 45.28 | $45.52 | 19000 |
| 2026-03-18 | 45.38 | $45.34 | 19633 |
| 2026-03-17 | 45.57 | $46.12 | 7519 |
| 2026-03-16 | 45.56 | $45.83 | 11100 |
| 2026-03-13 | 45.65 | $45.17 | 17903 |
| 2026-03-12 | 45.98 | $45.36 | 23100 |
| 2026-03-11 | 46.33 | $45.99 | 33424 |
| 2026-03-10 | 46.56 | $46.05 | 18221 |
| 2026-03-09 | 46.82 | $46.09 | 34400 |
| 2026-03-06 | 47.13 | $45.95 | 50800 |
| 2026-03-05 | 47.56 | $46.02 | 33939 |
| 2026-03-04 | 48.05 | $46.87 | 23216 |
| 2026-03-03 | 48.38 | $46.67 | 21100 |
| 2026-03-02 | 48.83 | $47.91 | 19240 |
| 2026-02-27 | 48.97 | $48.68 | 28700 |
| 2026-02-26 | 48.89 | $48.62 | 23445 |
| 2026-02-25 | 48.79 | $48.64 | 15900 |
| 2026-02-24 | 48.65 | $48.36 | 49025 |
| 2026-02-23 | 48.54 | $48.16 | 11500 |
| 2026-02-20 | 48.47 | $48.07 | 21300 |
| 2026-02-19 | 48.39 | $47.89 | 16641 |
| 2026-02-18 | 48.33 | $47.82 | 22409 |
| 2026-02-17 | 48.26 | $48.13 | 24900 |
| 2026-02-13 | 48.06 | $48.21 | 57100 |
| 2026-02-12 | 47.77 | $48.01 | 25837 |
| 2026-02-11 | 47.47 | $47.99 | 23122 |
| 2026-02-10 | 47.09 | $47.47 | 42326 |
| 2026-02-09 | 46.78 | $47.16 | 37700 |
| 2026-02-06 | 46.49 | $46.85 | 22500 |
| 2026-02-05 | 46.21 | $46.32 | 21400 |
| 2026-02-04 | 46.04 | $46.51 | 16848 |
| 2026-02-03 | 45.75 | $45.94 | 17947 |
| 2026-02-02 | 45.58 | $45.65 | 17219 |
| 2026-01-30 | 45.45 | $45.43 | 19947 |
| 2026-01-29 | 45.35 | $45.76 | 31130 |
| 2026-01-28 | 45.12 | $45.35 | 11505 |
| 2026-01-27 | 44.96 | $45.67 | 14100 |
| 2026-01-26 | 44.66 | $45.01 | 43500 |
| 2026-01-23 | 44.50 | $44.85 | 31204 |
| 2026-01-22 | 44.35 | $44.50 | 17500 |
| 2026-01-21 | 44.28 | $44.24 | 22300 |
| 2026-01-20 | 44.28 | $44.18 | 18004 |
| 2026-01-16 | 44.28 | $44.36 | 17900 |
| 2026-01-15 | 44.23 | $44.23 | 16900 |
| 2026-01-14 | 44.21 | $44.20 | 22536 |
| 2026-01-13 | 44.19 | $43.95 | 42400 |
| 2026-01-12 | 44.24 | $44.29 | 16900 |
| 2026-01-09 | 44.20 | $44.21 | 51800 |
| 2026-01-08 | 44.17 | $44.13 | 46500 |
| 2026-01-07 | 44.15 | $44.03 | 163200 |
| 2026-01-06 | 44.15 | $44.08 | 534026 |
| 2026-01-05 | 44.14 | $44.25 | 18500 |
| 2026-01-02 | 44.07 | $44.05 | 20600 |
| 2025-12-31 | 44.05 | $43.94 | 14212 |
| 2025-12-30 | 44.05 | $44.11 | 10400 |
| 2025-12-29 | 44.00 | $44.02 | 18800 |
| 2025-12-26 | 43.96 | $43.94 | 21500 |
| 2025-12-24 | 43.93 | $43.90 | 20132 |
| 2025-12-23 | 43.91 | $43.81 | 26300 |
| 2025-12-22 | 43.90 | $43.44 | 32100 |
| 2025-12-19 | 44.01 | $44.11 | 15400 |
| 2025-12-18 | 43.93 | $43.94 | 14824 |
| 2025-12-17 | 43.88 | $43.84 | 12800 |
| 2025-12-16 | 43.85 | $44.00 | 22900 |
| 2025-12-15 | 43.76 | $43.95 | 21619 |
| 2025-12-12 | 43.66 | $43.69 | 17822 |
| 2025-12-11 | 43.62 | $43.70 | 8500 |
| 2025-12-10 | 43.56 | $43.56 | 21344 |
| 2025-12-09 | 43.53 | $43.30 | 37700 |
| 2025-12-08 | 43.58 | $43.21 | 54241 |
| 2025-12-05 | 43.66 | $43.64 | 16400 |
| 2025-12-04 | 43.63 | $43.63 | 6900 |
| 2025-12-03 | 43.58 | $43.75 | 14508 |
| 2025-12-02 | 43.48 | $43.57 | 11426 |
| 2025-12-01 | 43.41 | $43.42 | 22200 |
| 2025-11-28 | 43.38 | $43.75 | 12900 |
| 2025-11-26 | 43.23 | $43.64 | 14143 |
| 2025-11-25 | 43.07 | $43.32 | 19800 |
| 2025-11-24 | 42.99 | $42.99 | 16635 |
| 2025-11-21 | 43.00 | $43.06 | 25838 |
| 2025-11-20 | 42.98 | $42.35 | 14247 |
| 2025-11-19 | 43.18 | $42.76 | 18800 |
| 2025-11-18 | 43.30 | $43.03 | 10700 |
| 2025-11-17 | 43.35 | $43.22 | 17900 |
| 2025-11-14 | 43.36 | $43.51 | 8800 |
| 2025-11-13 | 43.27 | $43.46 | 17123 |
| 2025-11-12 | 43.17 | $43.59 | 11610 |
| 2025-11-11 | 43.01 | $43.48 | 13200 |
| 2025-11-10 | 42.85 | $43.20 | 26600 |
| 2025-11-07 | 42.75 | $42.97 | 39729 |
| 2025-11-06 | 42.69 | $42.66 | 19700 |
| 2025-11-05 | 42.72 | $42.64 | 15621 |
| 2025-11-04 | 42.76 | $42.36 | 36800 |
| 2025-11-03 | 42.91 | $42.45 | 13503 |
| 2025-10-31 | 43.05 | $42.59 | 10800 |
| 2025-10-30 | 43.19 | $42.91 | 36046 |
| 2025-10-29 | 43.25 | $42.90 | 29818 |
| 2025-10-28 | 43.32 | $43.45 | 20100 |
| 2025-10-27 | 43.23 | $43.47 | 18000 |
| 2025-10-24 | 43.11 | $43.47 | 39138 |
| 2025-10-23 | 42.97 | $43.39 | 13326 |
| 2025-10-22 | 42.82 | $43.16 | 15646 |
| 2025-10-21 | 42.70 | $42.96 | 12400 |
| 2025-10-20 | 42.63 | $43.15 | 20637 |
| 2025-10-17 | 42.48 | $42.97 | 8804 |
| 2025-10-16 | 42.36 | $42.69 | 29400 |
| 2025-10-15 | 42.31 | $42.58 | 7300 |
| 2025-10-14 | 42.28 | $42.44 | 12537 |
| 2025-10-13 | 42.30 | $42.22 | 14539 |
| 2025-10-10 | 42.39 | $42.01 | 14900 |
| 2025-10-09 | 42.57 | $42.43 | 43433 |
| 2025-10-08 | 42.66 | $42.53 | 58025 |
| 2025-10-07 | 42.74 | $42.70 | 20920 |
| 2025-10-06 | 42.79 | $43.01 | 11600 |
| 2025-10-03 | 42.76 | $43.07 | 15735 |
| 2025-10-02 | 42.70 | $42.83 | 19927 |
| 2025-10-01 | 42.70 | $42.89 | 21926 |
| 2025-09-30 | 42.69 | $42.70 | 9500 |
| 2025-09-29 | 42.74 | $42.61 | 11501 |
| 2025-09-26 | 42.82 | $42.76 | 8100 |
| 2025-09-25 | 42.89 | $42.33 | 11316 |
| 2025-09-24 | 43.10 | $42.64 | 25800 |
| 2025-09-23 | 43.27 | $42.95 | 17914 |
| 2025-09-22 | 43.37 | $42.77 | 16200 |
| 2025-09-19 | 43.54 | $43.19 | 14927 |
| 2025-09-18 | 43.62 | $43.36 | 14609 |
| 2025-09-17 | 43.66 | $43.64 | 10701 |
| 2025-09-16 | 43.62 | $43.70 | 5738 |
| 2025-09-15 | 43.54 | $43.65 | 27507 |
| 2025-09-12 | 43.46 | $43.57 | 11230 |
| 2025-09-11 | 43.38 | $43.63 | 25335 |
| 2025-09-10 | 43.26 | $43.24 | 17309 |
| 2025-09-09 | 43.23 | $43.30 | 20400 |
| 2025-09-08 | 43.18 | $43.38 | 19800 |
| 2025-09-05 | 43.08 | $43.07 | 18100 |
| 2025-09-04 | 43.06 | $42.80 | 9400 |
| 2025-09-03 | 43.12 | $42.78 | 21534 |
| 2025-09-02 | 43.20 | $42.73 | 9401 |
| 2025-08-29 | 43.30 | $43.06 | 12600 |
| 2025-08-28 | 43.31 | $43.18 | 22238 |
| 2025-08-27 | 43.29 | $42.99 | 10700 |
| 2025-08-26 | 43.31 | $42.86 | 10136 |
| 2025-08-25 | 43.38 | $43.03 | 18641 |
| 2025-08-22 | 43.40 | $43.63 | 19100 |
| 2025-08-21 | 43.22 | $43.14 | 18400 |
| 2025-08-20 | 43.16 | $43.42 | 8700 |
| 2025-08-19 | 42.98 | $43.08 | 39700 |
| 2025-08-18 | 42.87 | $42.86 | 15300 |
| 2025-08-15 | 42.80 | $43.01 | 14205 |
| 2025-08-14 | 42.66 | $42.90 | 40400 |
| 2025-08-13 | 42.52 | $43.00 | 20000 |
| 2025-08-12 | 42.31 | $42.68 | 9900 |
| 2025-08-11 | 42.16 | $42.39 | 61000 |
| 2025-08-08 | 42.07 | $42.42 | 20740 |
| 2025-08-07 | 41.94 | $42.42 | 13100 |
| 2025-08-06 | 41.79 | $42.23 | 18800 |
| 2025-08-05 | 41.66 | $41.97 | 16743 |
| 2025-08-04 | 41.59 | $41.91 | 22800 |
| 2025-08-01 | 41.52 | $41.64 | 60400 |
| 2025-07-31 | 41.53 | $41.19 | 29947 |
| 2025-07-30 | 41.68 | $41.47 | 20500 |
| 2025-07-29 | 41.78 | $41.62 | 13900 |
| 2025-07-28 | 41.86 | $41.55 | 14800 |
| 2025-07-25 | 41.97 | $42.07 | 21110 |
| 2025-07-24 | 41.95 | $42.13 | 17412 |
| 2025-07-23 | 41.90 | $42.37 | 16500 |
| 2025-07-22 | 41.77 | $42.28 | 12941 |
| 2025-07-21 | 41.63 | $41.84 | 15722 |
| 2025-07-18 | 41.61 | $41.60 | 12727 |
| 2025-07-17 | 41.67 | $41.63 | 8841 |
| 2025-07-16 | 41.72 | $41.70 | 28500 |
| 2025-07-15 | 41.77 | $41.46 | 16145 |
| 2025-07-14 | 41.91 | $41.93 | 12900 |
| 2025-07-11 | 41.93 | $41.73 | 22200 |
| 2025-07-10 | 42.02 | $41.94 | 17916 |
| 2025-07-09 | 42.06 | $42.05 | 36000 |
| 2025-07-08 | 42.08 | $41.92 | 21816 |
| 2025-07-07 | 42.14 | $41.87 | 16100 |
| 2025-07-03 | 42.22 | $42.37 | 12013 |
| 2025-07-02 | 42.17 | $42.45 | 19639 |
| 2025-07-01 | 42.08 | $42.46 | 33646 |
| 2025-06-30 | 41.96 | $42.15 | 17900 |
| 2025-06-27 | 41.91 | $42.02 | 36242 |
| 2025-06-26 | 41.89 | $42.05 | 24503 |
| 2025-06-25 | 41.86 | $41.63 | 33804 |
| 2025-06-24 | 41.96 | $41.77 | 32000 |
| 2025-06-23 | 42.03 | $41.59 | 22900 |
| 2025-06-20 | 42.16 | $41.92 | 23300 |
| 2025-06-18 | 42.23 | $42.13 | 19200 |
| 2025-06-17 | 42.23 | $42.00 | 17000 |
| 2025-06-16 | 42.28 | $42.23 | 19601 |
| 2025-06-13 | 42.26 | $42.31 | 16400 |
| 2025-06-12 | 42.20 | $42.47 | 23500 |
| 2025-06-11 | 42.07 | $41.95 | 25300 |
| 2025-06-10 | 42.08 | $41.91 | 68800 |
| 2025-06-09 | 42.09 | $41.89 | 36601 |
| 2025-06-06 | 42.11 | $41.92 | 34200 |
| 2025-06-05 | 42.12 | $42.04 | 42921 |
| 2025-06-04 | 42.09 | $41.99 | 18100 |
| 2025-06-03 | 42.05 | $41.98 | 45316 |
| 2025-06-02 | 42.01 | $42.26 | 77705 |
| 2025-05-30 | 41.86 | $41.92 | 72100 |
| 2025-05-29 | 41.78 | $41.76 | 33112 |
| 2025-05-28 | 41.72 | $41.61 | 63200 |
| 2025-05-27 | 41.70 | $41.90 | 42300 |
| 2025-05-23 | 41.57 | $41.95 | 35305 |
| 2025-05-22 | 41.39 | $41.52 | 50512 |
| 2025-05-21 | 41.30 | $41.53 | 538000 |
| 2025-05-20 | 41.18 | $41.38 | 42745 |
| 2025-05-19 | 41.08 | $41.14 | 15700 |
| 2025-05-16 | 41.02 | $40.88 | 24947 |
| 2025-05-15 | 41.04 | $40.78 | 118100 |
| 2025-05-14 | 41.08 | $40.20 | 878338 |
| 2025-05-13 | 41.30 | $40.38 | 109504 |
| 2025-05-12 | 41.52 | $40.56 | 141200 |
| 2025-05-09 | 41.70 | $41.21 | 43000 |
| 2025-05-08 | 41.72 | $41.02 | 48414 |
| 2025-05-07 | 41.78 | $41.55 | 26630 |
| 2025-05-06 | 41.67 | $41.79 | 25835 |
| 2025-05-05 | 41.45 | $41.56 | 35600 |
| 2025-05-02 | 41.24 | $41.21 | 32135 |
| 2025-05-01 | 41.08 | $40.72 | 42200 |
| 2025-04-30 | 41.03 | $40.96 | 137500 |
| 2025-04-29 | 40.87 | $40.90 | 29000 |
| 2025-04-28 | 40.69 | $40.82 | 34200 |
| 2025-04-25 | 40.48 | $40.26 | 32836 |
| 2025-04-24 | 40.38 | $40.50 | 44612 |
| 2025-04-23 | 40.18 | $40.35 | 62700 |
| 2025-04-22 | 39.97 | $40.69 | 102000 |
| 2025-04-21 | 39.59 | $40.26 | 267896 |
| 2025-04-17 | 39.26 | $40.15 | 42000 |
| 2025-04-16 | 38.88 | $39.80 | 89832 |
| 2025-04-15 | 38.52 | $39.37 | 24646 |
| 2025-04-14 | 38.22 | $39.25 | 86344 |
| 2025-04-11 | 37.89 | $38.90 | 41535 |
| 2025-04-10 | 37.59 | $37.84 | 28906 |
| 2025-04-09 | 37.57 | $37.71 | 152810 |
| 2025-04-08 | 37.59 | $36.50 | 41400 |
| 2025-04-07 | 37.99 | $36.45 | 46800 |
| 2025-04-04 | 38.50 | $37.47 | 50406 |
| 2025-04-03 | 38.80 | $39.06 | 64619 |
| 2025-04-02 | 38.65 | $38.57 | 173835 |
| 2025-04-01 | 38.62 | $38.51 | 41700 |
| 2025-03-31 | 38.59 | $38.36 | 98623 |
| 2025-03-28 | 38.59 | $38.51 | 11831 |
| 2025-03-27 | 38.55 | $38.33 | 23800 |
| 2025-03-26 | 38.54 | $38.31 | 363700 |
| 2025-03-25 | 38.53 | $38.28 | 21000 |
| 2025-03-24 | 38.52 | $38.07 | 21800 |
| 2025-03-21 | 38.57 | $38.27 | 18800 |
| 2025-03-20 | 38.55 | $38.36 | 28321 |
| 2025-03-19 | 38.49 | $38.42 | 20800 |
| 2025-03-18 | 38.39 | $38.36 | 22500 |
| 2025-03-17 | 38.28 | $38.43 | 12200 |
| 2025-03-14 | 38.11 | $38.01 | 45202 |
| 2025-03-13 | 38.02 | $37.88 | 24600 |
| 2025-03-12 | 37.95 | $37.83 | 26400 |
| 2025-03-11 | 37.87 | $37.73 | 45600 |
| 2025-03-10 | 37.80 | $37.82 | 21005 |
| 2025-03-07 | 37.67 | $37.86 | 11117 |
| 2025-03-06 | 37.49 | $37.45 | 36120 |
| 2025-03-05 | 37.40 | $37.57 | 38500 |
| 2025-03-04 | 37.24 | $37.33 | 23500 |
| 2025-03-03 | 37.11 | $37.18 | 31100 |
| 2025-02-28 | 36.99 | $36.82 | 20700 |
| 2025-02-27 | 36.95 | $36.77 | 11300 |
| 2025-02-26 | 36.92 | $36.92 | 28931 |
| 2025-02-25 | 36.82 | $36.96 | 11100 |
| 2025-02-24 | 36.68 | $36.60 | 22800 |
| 2025-02-21 | 36.62 | $36.50 | 34707 |
| 2025-02-20 | 36.57 | $36.55 | 12727 |
| 2025-02-19 | 36.49 | $36.31 | 17000 |
| 2025-02-18 | 36.46 | $36.40 | 19049 |
| 2025-02-14 | 36.39 | $36.41 | 15145 |
| 2025-02-13 | 36.30 | $36.43 | 15911 |
| 2025-02-12 | 36.17 | $36.01 | 115812 |
| 2025-02-11 | 36.14 | $36.09 | 23800 |
| 2025-02-10 | 36.08 | $35.99 | 17900 |
| 2025-02-07 | 36.03 | $35.86 | 24311 |
| 2025-02-06 | 36.00 | $35.99 | 32500 |
| 2025-02-05 | 35.92 | $36.05 | 25400 |
| 2025-02-04 | 35.81 | $35.81 | 23100 |
| 2025-02-03 | 35.74 | $35.48 | 26700 |
| 2025-01-31 | 35.75 | $35.64 | 11615 |
| 2025-01-30 | 35.71 | $36.02 | 22509 |
| 2025-01-29 | 35.54 | $35.71 | 19423 |
| 2025-01-28 | 35.43 | $35.69 | 21100 |
| 2025-01-27 | 35.29 | $35.74 | 24138 |
| 2025-01-24 | 35.11 | $35.38 | 23000 |
| 2025-01-23 | 35.01 | $35.30 | 18900 |
| 2025-01-22 | 34.91 | $35.18 | 47831 |
| 2025-01-21 | 34.82 | $35.41 | 29632 |
| 2025-01-17 | 34.65 | $35.01 | 17300 |
| 2025-01-16 | 34.57 | $34.93 | 25415 |
| 2025-01-15 | 34.50 | $34.78 | 20000 |
| 2025-01-14 | 34.47 | $34.58 | 45500 |
| 2025-01-13 | 34.50 | $34.41 | 215637 |
| 2025-01-10 | 34.60 | $34.34 | 105200 |
| 2025-01-08 | 34.75 | $34.89 | 134821 |
| 2025-01-07 | 34.77 | $35.04 | 44500 |
| 2025-01-06 | 34.74 | $35.07 | 21700 |
| 2025-01-03 | 34.71 | $35.01 | 30411 |
| 2025-01-02 | 34.69 | $34.85 | 39700 |
| 2024-12-31 | 34.73 | $34.96 | 34100 |
| 2024-12-30 | 34.75 | $34.91 | 40500 |
| 2024-12-27 | 34.80 | $35.01 | 24200 |
| 2024-12-26 | 34.84 | $35.03 | 52822 |
| 2024-12-24 | 34.89 | $34.91 | 61843 |
| 2024-12-23 | 34.99 | $34.81 | 25443 |
| 2024-12-20 | 35.16 | $34.95 | 38800 |
| 2024-12-19 | 35.33 | $34.74 | 45200 |
| 2024-12-18 | 35.60 | $34.80 | 44800 |
| 2024-12-17 | 35.93 | $35.52 | 10634 |
| 2024-12-16 | 36.10 | $35.69 | 31533 |
| 2024-12-13 | 36.25 | $35.85 | 149500 |
| 2024-12-12 | 36.39 | $35.96 | 37000 |
| 2024-12-11 | 36.53 | $36.17 | 32300 |
| 2024-12-10 | 36.63 | $36.21 | 25710 |
| 2024-12-09 | 36.73 | $36.53 | 21200 |
| 2024-12-06 | 36.76 | $36.73 | 23100 |
| 2024-12-05 | 36.73 | $36.92 | 30142 |
| 2024-12-04 | 36.63 | $36.71 | 27300 |
| 2024-12-03 | 36.58 | $36.81 | 24700 |
| 2024-12-02 | 36.48 | $36.71 | 27300 |
| 2024-11-29 | 36.39 | $36.85 | 5400 |
| 2024-11-27 | 36.24 | $36.62 | 6404 |
| 2024-11-26 | 36.13 | $36.32 | 10703 |
| 2024-11-25 | 36.10 | $36.50 | 31244 |
| 2024-11-22 | 36.00 | $36.41 | 13900 |
| 2024-11-21 | 35.92 | $36.27 | 23126 |
| 2024-11-20 | 35.87 | $36.13 | 22319 |
| 2024-11-19 | 35.85 | $36.26 | 30700 |
| 2024-11-18 | 35.80 | $36.20 | 18648 |
| 2024-11-15 | 35.77 | $35.93 | 28800 |
| 2024-11-14 | 35.82 | $35.79 | 24338 |
| 2024-11-13 | 35.94 | $35.77 | 39000 |
| 2024-11-12 | 36.09 | $35.91 | 36335 |
| 2024-11-11 | 36.24 | $36.32 | 51600 |
| 2024-11-08 | 36.30 | $36.41 | 51100 |
| 2024-11-07 | 36.35 | $36.53 | 23309 |
| 2024-11-06 | 36.38 | $36.28 | 30900 |
| 2024-11-05 | 36.51 | $37.00 | 13831 |
| 2024-11-04 | 36.44 | $36.67 | 62400 |
| 2024-11-01 | 36.47 | $36.57 | 20022 |
| 2024-10-31 | 36.54 | $36.52 | 22704 |
| 2024-10-30 | 36.66 | $36.67 | 8238 |
| 2024-10-29 | 36.76 | $36.74 | 17011 |
| 2024-10-28 | 36.86 | $37.04 | 18200 |
| 2024-10-25 | 36.90 | $36.89 | 16300 |
| 2024-10-24 | 37.00 | $37.03 | 13402 |
| 2024-10-23 | 37.09 | $36.95 | 26933 |
| 2024-10-22 | 37.23 | $37.18 | 9231 |
| 2024-10-21 | 37.32 | $37.37 | 17200 |
| 2024-10-18 | 37.39 | $37.75 | 15500 |
| 2024-10-17 | 37.35 | $37.67 | 6500 |
| 2024-10-16 | 37.34 | $37.71 | 8033 |
| 2024-10-15 | 37.32 | $37.51 | 38900 |
| 2024-10-14 | 37.36 | $37.61 | 24839 |
| 2024-10-11 | 37.39 | $37.54 | 8235 |
| 2024-10-10 | 37.45 | $37.51 | 13443 |
| 2024-10-09 | 37.54 | $37.48 | 42734 |
| 2024-10-08 | 37.66 | $37.42 | 8803 |
| 2024-10-07 | 37.84 | $37.44 | 201100 |
| 2024-10-04 | 38.05 | $37.69 | 9807 |
| 2024-10-03 | 38.23 | $37.69 | 107332 |
| 2024-10-02 | 38.45 | $38.04 | 23500 |
| 2024-10-01 | 38.61 | $38.36 | 27647 |
| 2024-09-30 | 38.70 | $38.40 | 28000 |
| 2024-09-27 | 38.80 | $38.73 | 8400 |
| 2024-09-26 | 38.81 | $38.72 | 11413 |
| 2024-09-25 | 38.82 | $38.38 | 58700 |
| 2024-09-24 | 38.94 | $38.61 | 23100 |
| 2024-09-23 | 39.00 | $38.48 | 23238 |
| 2024-09-20 | 39.12 | $38.77 | 19704 |
| 2024-09-19 | 39.16 | $38.92 | 11300 |
| 2024-09-18 | 39.16 | $38.85 | 16400 |
| 2024-09-17 | 39.17 | $39.01 | 19740 |
| 2024-09-16 | 39.12 | $39.16 | 20700 |
| 2024-09-13 | 39.00 | $38.85 | 11700 |
| 2024-09-12 | 38.95 | $38.77 | 15405 |
| 2024-09-11 | 38.90 | $38.61 | 11811 |
| 2024-09-10 | 38.88 | $38.60 | 29829 |
| 2024-09-09 | 38.85 | $38.68 | 17600 |
| 2024-09-06 | 38.78 | $38.51 | 12709 |
| 2024-09-05 | 38.74 | $38.70 | 41700 |
| 2024-09-04 | 38.61 | $38.33 | 21300 |
| 2024-09-03 | 38.57 | $38.14 | 15800 |
| 2024-08-30 | 38.56 | $38.24 | 15049 |
| 2024-08-29 | 38.50 | $38.31 | 12532 |
| 2024-08-28 | 38.40 | $38.34 | 29000 |
| 2024-08-27 | 38.25 | $38.41 | 67622 |
| 2024-08-26 | 38.04 | $38.22 | 26932 |
| 2024-08-23 | 37.83 | $38.21 | 13900 |
| 2024-08-22 | 37.57 | $37.54 | 14331 |
| 2024-08-21 | 37.45 | $37.70 | 33538 |
| 2024-08-20 | 37.24 | $37.51 | 21022 |
| 2024-08-19 | 37.04 | $37.51 | 30200 |
| 2024-08-16 | 36.79 | $37.06 | 26516 |
| 2024-08-15 | 36.62 | $36.82 | 13045 |
| 2024-08-14 | 36.48 | $36.80 | 57806 |
| 2024-08-13 | 36.31 | $36.71 | 17300 |
| 2024-08-12 | 36.13 | $36.15 | 29100 |
| 2024-08-09 | 36.08 | $36.19 | 85700 |
| 2024-08-08 | 36.01 | $36.11 | 37713 |
| 2024-08-07 | 35.95 | $35.65 | 133733 |
| 2024-08-06 | 36.01 | $35.59 | 19500 |
| 2024-08-05 | 36.10 | $35.42 | 37904 |
| 2024-08-02 | 36.26 | $36.18 | 35200 |
| 2024-08-01 | 36.21 | $35.90 | 27043 |
| 2024-07-31 | 36.24 | $36.46 | 35946 |
| 2024-07-30 | 36.08 | $36.09 | 30900 |
| 2024-07-29 | 36.00 | $35.97 | 14800 |
| 2024-07-26 | 35.94 | $36.10 | 22207 |
| 2024-07-25 | 35.82 | $35.71 | 77143 |
| 2024-07-24 | 35.79 | $35.62 | 50647 |
| 2024-07-23 | 35.78 | $35.68 | 25100 |
| 2024-07-22 | 35.74 | $35.83 | 25100 |
| 2024-07-19 | 35.64 | $35.58 | 18725 |
| 2024-07-18 | 35.59 | $35.67 | 17900 |
| 2024-07-17 | 35.50 | $35.87 | 27507 |
| 2024-07-16 | 35.33 | $35.65 | 22600 |
| 2024-07-15 | 35.18 | $35.48 | 15336 |
| 2024-07-12 | 35.06 | $35.73 | 18000 |
| 2024-07-11 | 34.82 | $35.52 | 59805 |
| 2024-07-10 | 34.60 | $35.14 | 101903 |
| 2024-07-09 | 34.46 | $34.71 | 129522 |
| 2024-07-08 | 34.42 | $34.69 | 26209 |
| 2024-07-05 | 34.39 | $34.82 | 12300 |
| 2024-07-03 | 34.31 | $34.63 | 16800 |
| 2024-07-02 | 34.28 | $34.36 | 27000 |
| 2024-07-01 | 34.34 | $34.35 | 34345 |
| 2024-06-28 | 34.41 | $34.43 | 11145 |
| 2024-06-27 | 34.48 | $34.32 | 14800 |
| 2024-06-26 | 34.60 | $34.32 | 39739 |
| 2024-06-25 | 34.76 | $34.62 | 34800 |
| 2024-06-24 | 34.86 | $34.58 | 21600 |
| 2024-06-21 | 34.99 | $34.88 | 12600 |
| 2024-06-20 | 35.06 | $35.06 | 26500 |
| 2024-06-18 | 35.10 | $35.03 | 30200 |
| 2024-06-17 | 35.15 | $34.93 | 13628 |
| 2024-06-14 | 35.24 | $34.95 | 17700 |
| 2024-06-13 | 35.35 | $35.10 | 16600 |
| 2024-06-12 | 35.43 | $35.29 | 9300 |
| 2024-06-11 | 35.47 | $35.04 | 96700 |
| 2024-06-10 | 35.59 | $35.37 | 17400 |
| 2024-06-07 | 35.64 | $35.45 | 25646 |
| 2024-06-06 | 35.67 | $35.80 | 70100 |
| 2024-06-05 | 35.59 | $35.72 | 32300 |
| 2024-06-04 | 35.52 | $35.68 | 15800 |
| 2024-06-03 | 35.44 | $35.61 | 18600 |
| 2024-05-31 | 35.36 | $35.36 | 21722 |
| 2024-05-30 | 35.35 | $35.05 | 14400 |
| 2024-05-29 | 35.43 | $34.68 | 19516 |
| 2024-05-28 | 35.64 | $35.24 | 28700 |
| 2024-05-24 | 35.71 | $35.23 | 10000 |
| 2024-05-23 | 35.80 | $35.09 | 24538 |
| 2024-05-22 | 35.94 | $35.55 | 10540 |
| 2024-05-21 | 35.97 | $35.73 | 21715 |
| 2024-05-20 | 35.93 | $35.87 | 30200 |
| 2024-05-17 | 35.84 | $35.85 | 26600 |
| 2024-05-16 | 35.72 | $35.84 | 52200 |
| 2024-05-15 | 35.57 | $35.77 | 57131 |
| 2024-05-14 | 35.41 | $35.54 | 34500 |
| 2024-05-13 | 35.28 | $35.36 | 12707 |
| 2024-05-10 | 35.17 | $35.40 | 67100 |
| 2024-05-09 | 35.02 | $35.32 | 304544 |
| 2024-05-08 | 34.86 | $35.06 | 15300 |
| 2024-05-07 | 34.74 | $35.01 | 14941 |
| 2024-05-06 | 34.61 | $35.14 | 18500 |
| 2024-05-03 | 34.42 | $34.96 | 17607 |
| 2024-05-02 | 34.23 | $34.69 | 41649 |
| 2024-05-01 | 34.09 | $34.24 | 32102 |
| 2024-04-30 | 34.06 | $34.21 | 13900 |
| 2024-04-29 | 34.04 | $34.50 | 109700 |
| 2024-04-26 | 33.93 | $34.23 | 15827 |
| 2024-04-25 | 33.88 | $34.22 | 20828 |
| 2024-04-24 | 33.82 | $34.21 | 18400 |
| 2024-04-23 | 33.77 | $34.34 | 27736 |
| 2024-04-22 | 33.66 | $34.14 | 25400 |
| 2024-04-19 | 33.61 | $33.84 | 37000 |
| 2024-04-18 | 33.64 | $33.61 | 36200 |
| 2024-04-17 | 33.76 | $33.58 | 48532 |
| 2024-04-16 | 33.93 | $33.49 | 29700 |
| 2024-04-15 | 34.16 | $33.85 | 38725 |
| 2024-04-12 | 34.34 | $33.95 | 34100 |
| 2024-04-11 | 34.53 | $34.32 | 27323 |
| 2024-04-10 | 34.65 | $34.31 | 46524 |
| 2024-04-09 | 34.80 | $34.82 | 19405 |
| 2024-04-08 | 34.82 | $34.74 | 15103 |
| 2024-04-05 | 34.88 | $34.66 | 24700 |
| 2024-04-04 | 34.97 | $34.81 | 26633 |
| 2024-04-03 | 35.04 | $34.87 | 23800 |
| 2024-04-02 | 35.11 | $34.84 | 34041 |
| 2024-04-01 | 35.20 | $35.01 | 37500 |
| 2024-03-28 | 35.25 | $35.15 | 56600 |
| 2024-03-27 | 35.27 | $35.25 | 154435 |
| 2024-03-26 | 35.26 | $34.98 | 30213 |
| 2024-03-25 | 35.34 | $35.08 | 32400 |
| 2024-03-22 | 35.40 | $35.14 | 69444 |
| 2024-03-21 | 35.44 | $35.26 | 21331 |
| 2024-03-20 | 35.46 | $35.48 | 35992 |
| 2024-03-19 | 35.41 | $35.18 | 30600 |
| 2024-03-18 | 35.44 | $35.04 | 12007 |
| 2024-03-15 | 35.51 | $35.33 | 22100 |
| 2024-03-14 | 35.51 | $35.30 | 19212 |
| 2024-03-13 | 35.51 | $35.62 | 21200 |
| 2024-03-12 | 35.40 | $35.54 | 28200 |
| 2024-03-11 | 35.30 | $35.55 | 23500 |
| 2024-03-08 | 35.16 | $35.67 | 19100 |
| 2024-03-07 | 34.95 | $35.50 | 18904 |
| 2024-03-06 | 34.75 | $35.12 | 19300 |
| 2024-03-05 | 34.62 | $34.70 | 25700 |
| 2024-03-04 | 34.60 | $34.65 | 54300 |
| 2024-03-01 | 34.59 | $34.70 | 26009 |
| 2024-02-29 | 34.57 | $34.55 | 73006 |
| 2024-02-28 | 34.59 | $34.53 | 357747 |
| 2024-02-27 | 34.62 | $34.76 | 24102 |
| 2024-02-26 | 34.58 | $34.65 | 26000 |
| 2024-02-23 | 34.58 | $34.88 | 20316 |
| 2024-02-22 | 34.50 | $34.88 | 24637 |
| 2024-02-21 | 34.40 | $34.93 | 42000 |
| 2024-02-20 | 34.27 | $34.75 | 35600 |
| 2024-02-16 | 34.18 | $34.52 | 80800 |
| 2024-02-15 | 34.14 | $34.47 | 40423 |
| 2024-02-14 | 34.12 | $34.09 | 17000 |
| 2024-02-13 | 34.21 | $33.95 | 66800 |
| 2024-02-12 | 34.38 | $34.47 | 38009 |
| 2024-02-09 | 34.42 | $34.22 | 22535 |
| 2024-02-08 | 34.55 | $34.28 | 125600 |
| 2024-02-07 | 34.70 | $34.55 | 20700 |
| 2024-02-06 | 34.80 | $34.72 | 30500 |
| 2024-02-05 | 34.86 | $34.57 | 47931 |
| 2024-02-02 | 35.00 | $34.97 | 21400 |
| 2024-02-01 | 35.03 | $35.26 | 24420 |
| 2024-01-31 | 34.98 | $35.08 | 11200 |
| 2024-01-30 | 34.98 | $35.15 | 44236 |
| 2024-01-29 | 34.96 | $35.15 | 56300 |
| 2024-01-26 | 34.94 | $35.04 | 16000 |
| 2024-01-25 | 34.95 | $34.93 | 54100 |
| 2024-01-24 | 34.99 | $35.02 | 26200 |
| 2024-01-23 | 35.02 | $34.89 | 32805 |
| 2024-01-22 | 35.10 | $35.03 | 33600 |
| 2024-01-19 | 35.15 | $34.89 | 103825 |
| 2024-01-18 | 35.26 | $34.77 | 24100 |
| 2024-01-17 | 35.42 | $34.89 | 30026 |
| 2024-01-16 | 35.59 | $35.23 | 47600 |
| 2024-01-12 | 35.68 | $35.66 | 18800 |
| 2024-01-11 | 35.65 | $35.56 | 28913 |
| 2024-01-10 | 35.64 | $35.61 | 61001 |
| 2024-01-09 | 35.61 | $35.54 | 26200 |
| 2024-01-08 | 35.59 | $35.74 | 29500 |
| 2024-01-05 | 35.49 | $35.51 | 285300 |
| 2024-01-04 | 35.45 | $35.39 | 45135 |
| 2024-01-03 | 35.43 | $35.23 | 55600 |
| 2024-01-02 | 35.45 | $35.31 | 72338 |
| 2023-12-29 | 35.45 | $35.55 | 30700 |
| 2023-12-28 | 35.36 | $35.42 | 18500 |
| 2023-12-27 | 35.29 | $35.40 | 56500 |
| 2023-12-26 | 35.21 | $35.23 | 59012 |
| 2023-12-22 | 35.16 | $35.09 | 82332 |
| 2023-12-21 | 35.14 | $35.01 | 38333 |
| 2023-12-20 | 35.14 | $34.60 | 39140 |
| 2023-12-19 | 35.26 | $34.86 | 26200 |
| 2023-12-18 | 35.32 | $34.69 | 37000 |
| 2023-12-15 | 35.43 | $35.16 | 54311 |
| 2023-12-14 | 35.42 | $35.64 | 103600 |
| 2023-12-13 | 35.24 | $35.40 | 49349 |
| 2023-12-12 | 35.09 | $34.84 | 64343 |
| 2023-12-11 | 35.08 | $34.85 | 31300 |
| 2023-12-08 | 35.05 | $34.91 | 24909 |
| 2023-12-07 | 34.99 | $34.97 | 43931 |
| 2023-12-06 | 34.89 | $34.73 | 49349 |
| 2023-12-05 | 34.84 | $34.58 | 21334 |
| 2023-12-04 | 34.81 | $34.65 | 58245 |
| 2023-12-01 | 34.75 | $34.74 | 34700 |
| 2023-11-30 | 34.64 | $34.41 | 42800 |
| 2023-11-29 | 34.59 | $34.42 | 31221 |
| 2023-11-28 | 34.53 | $34.42 | 22617 |
| 2023-11-27 | 34.45 | $34.35 | 41200 |
| 2023-11-24 | 34.36 | $34.37 | 25206 |
| 2023-11-22 | 34.24 | $34.13 | 28300 |
| 2023-11-21 | 34.16 | $34.12 | 21000 |
| 2023-11-20 | 34.06 | $34.18 | 35500 |
| 2023-11-17 | 33.91 | $34.07 | 43800 |
| 2023-11-16 | 33.76 | $33.73 | 48114 |
| 2023-11-15 | 33.67 | $33.84 | 28609 |
| 2023-11-14 | 33.53 | $33.97 | 33610 |
| 2023-11-13 | 33.31 | $33.25 | 34700 |
| 2023-11-10 | 33.26 | $33.20 | 60400 |
| 2023-11-09 | 33.22 | $33.11 | 31149 |
| 2023-11-08 | 33.19 | $33.17 | 29200 |
| 2023-11-07 | 33.13 | $33.33 | 23749 |
| 2023-11-06 | 33.01 | $33.49 | 23536 |
| 2023-11-03 | 32.81 | $33.66 | 16806 |
| 2023-11-02 | 32.51 | $33.26 | 46900 |
| 2023-11-01 | 32.27 | $32.74 | 18021 |
| 2023-10-31 | 32.15 | $32.46 | 24700 |
| 2023-10-30 | 32.10 | $32.36 | 34440 |
| 2023-10-27 | 32.07 | $31.99 | 20300 |
| 2023-10-26 | 32.15 | $32.12 | 34415 |
| 2023-10-25 | 32.22 | $32.23 | 26614 |
| 2023-10-24 | 32.28 | $32.35 | 29009 |
| 2023-10-23 | 32.31 | $32.17 | 26700 |
| 2023-10-20 | 32.41 | $32.14 | 40600 |
| 2023-10-19 | 32.55 | $32.40 | 63303 |
| 2023-10-18 | 32.65 | $32.57 | 15720 |
| 2023-10-17 | 32.71 | $32.96 | 26000 |
| 2023-10-16 | 32.67 | $33.01 | 21200 |
| 2023-10-13 | 32.60 | $32.79 | 26541 |
| 2023-10-12 | 32.60 | $32.93 | 83900 |
| 2023-10-11 | 32.56 | $33.28 | 39800 |
| 2023-10-10 | 32.40 | $33.12 | 39200 |
| 2023-10-09 | 32.27 | $32.74 | 64100 |
| 2023-10-06 | 32.24 | $32.63 | 34600 |
| 2023-10-05 | 32.24 | $32.44 | 29935 |
| 2023-10-04 | 32.32 | $32.03 | 54500 |
| 2023-10-03 | 32.55 | $32.05 | 37000 |
| 2023-10-02 | 32.84 | $32.36 | 102601 |
| 2023-09-29 | 33.10 | $32.90 | 35500 |
| 2023-09-28 | 33.26 | $32.92 | 23808 |
| 2023-09-27 | 33.44 | $32.87 | 20600 |
| 2023-09-26 | 33.69 | $33.16 | 50400 |
| 2023-09-25 | 33.91 | $33.44 | 27100 |
| 2023-09-22 | 34.08 | $33.67 | 41900 |
| 2023-09-21 | 34.22 | $33.66 | 41545 |
| 2023-09-20 | 34.40 | $34.24 | 33437 |
| 2023-09-19 | 34.43 | $34.23 | 957400 |
| 2023-09-18 | 34.47 | $34.29 | 23427 |
| 2023-09-15 | 34.49 | $34.74 | 11702 |
| 2023-09-14 | 34.38 | $34.73 | 11749 |
| 2023-09-13 | 34.24 | $34.34 | 21500 |
| 2023-09-12 | 34.20 | $34.38 | 13648 |
| 2023-09-11 | 34.14 | $34.39 | 16000 |
| 2023-09-08 | 34.06 | $34.09 | 9421 |
| 2023-09-07 | 34.06 | $34.09 | 32200 |
| 2023-09-06 | 34.06 | $33.96 | 11200 |
| 2023-09-05 | 34.10 | $34.07 | 10138 |
| 2023-09-01 | 34.12 | $34.37 | 15517 |
| 2023-08-31 | 34.05 | $34.35 | 25344 |
| 2023-08-30 | 33.97 | $34.51 | 21600 |
| 2023-08-29 | 33.82 | $34.49 | 47407 |
| 2023-08-28 | 33.66 | $34.18 | 371128 |
| 2023-08-25 | 33.56 | $33.91 | 21200 |
| 2023-08-24 | 33.53 | $33.71 | 17408 |
| 2023-08-23 | 33.57 | $33.95 | 26035 |
| 2023-08-22 | 33.55 | $33.56 | 18800 |
| 2023-08-21 | 33.65 | $33.66 | 22703 |
| 2023-08-18 | 33.75 | $33.69 | 22248 |
| 2023-08-17 | 33.86 | $33.66 | 9700 |
| 2023-08-16 | 34.02 | $33.80 | 811800 |
| 2023-08-15 | 34.18 | $33.88 | 48902 |
| 2023-08-14 | 34.34 | $34.21 | 15524 |
| 2023-08-11 | 34.45 | $34.37 | 46604 |
| 2023-08-10 | 34.53 | $34.55 | 76823 |
| 2023-08-09 | 34.57 | $34.42 | 137233 |
| 2023-08-08 | 34.67 | $34.37 | 28328 |
| 2023-08-07 | 34.80 | $34.49 | 15900 |
| 2023-08-04 | 34.93 | $34.34 | 25546 |
| 2023-08-03 | 35.14 | $34.22 | 40739 |
| 2023-08-02 | 35.42 | $34.40 | 25500 |
| 2023-08-01 | 35.71 | $35.08 | 37805 |
| 2023-07-31 | 35.84 | $35.48 | 51913 |
| 2023-07-28 | 35.87 | $35.78 | 20322 |
| 2023-07-27 | 35.81 | $35.56 | 26540 |
| 2023-07-26 | 35.79 | $35.85 | 12730 |
| 2023-07-25 | 35.67 | $35.65 | 25614 |
| 2023-07-24 | 35.58 | $35.70 | 22021 |
| 2023-07-21 | 35.44 | $35.55 | 13000 |
| 2023-07-20 | 35.32 | $35.45 | 14506 |
| 2023-07-19 | 35.21 | $35.44 | 30300 |
| 2023-07-18 | 35.06 | $35.36 | 16215 |
| 2023-07-17 | 34.90 | $35.27 | 11700 |
| 2023-07-14 | 34.74 | $35.33 | 17100 |
| 2023-07-13 | 34.51 | $35.48 | 40908 |
| 2023-07-12 | 34.20 | $34.95 | 31800 |
| 2023-07-11 | 33.98 | $34.27 | 35145 |
| 2023-07-10 | 33.93 | $33.90 | 35106 |
| 2023-07-07 | 33.99 | $33.92 | 30303 |
| 2023-07-06 | 34.07 | $33.84 | 83339 |
| 2023-07-05 | 34.19 | $34.31 | 45411 |
| 2023-07-03 | 34.19 | $34.57 | 18600 |
| 2023-06-30 | 34.11 | $34.39 | 65900 |
| 2023-06-29 | 34.08 | $34.01 | 26900 |
| 2023-06-28 | 34.16 | $34.15 | 30200 |
| 2023-06-27 | 34.22 | $34.19 | 33005 |
| 2023-06-26 | 34.29 | $34.00 | 36700 |
| 2023-06-23 | 34.43 | $33.81 | 36300 |
| 2023-06-22 | 34.67 | $34.33 | 30300 |
| 2023-06-21 | 34.79 | $34.49 | 11905 |
| 2023-06-20 | 34.90 | $34.36 | 22400 |
| 2023-06-16 | 35.07 | $35.38 | 36948 |
| 2023-06-15 | 34.95 | $35.41 | 14000 |
| 2023-06-14 | 34.79 | $35.06 | 15805 |
| 2023-06-13 | 34.72 | $34.94 | 38100 |
| 2023-06-12 | 34.66 | $34.91 | 95500 |
| 2023-06-09 | 34.60 | $34.96 | 18100 |
| 2023-06-08 | 34.52 | $34.93 | 13435 |
| 2023-06-07 | 34.44 | $34.64 | 33130 |
| 2023-06-06 | 34.42 | $34.88 | 13404 |
| 2023-06-05 | 34.34 | $34.67 | 20134 |
| 2023-06-02 | 34.31 | $34.83 | 24006 |
| 2023-06-01 | 34.22 | $34.41 | 39820 |
| 2023-05-31 | 34.26 | $34.07 | 24900 |
| 2023-05-30 | 34.41 | $34.29 | 18718 |
| 2023-05-26 | 34.54 | $34.37 | 54000 |
| 2023-05-25 | 34.67 | $34.25 | 21700 |
| 2023-05-24 | 34.87 | $34.47 | 12500 |
| 2023-05-23 | 35.05 | $34.78 | 31200 |
| 2023-05-22 | 35.17 | $35.12 | 16140 |
| 2023-05-19 | 35.21 | $35.11 | 57838 |
| 2023-05-18 | 35.26 | $34.84 | 59940 |
| 2023-05-17 | 35.41 | $35.12 | 16408 |
| 2023-05-16 | 35.50 | $35.12 | 47100 |
| 2023-05-15 | 35.61 | $35.47 | 15339 |
| 2023-05-12 | 35.63 | $35.17 | 15400 |
| 2023-05-11 | 35.75 | $35.40 | 50144 |
| 2023-05-10 | 35.82 | $35.75 | 18611 |
| 2023-05-09 | 35.78 | $35.83 | 40028 |
| 2023-05-08 | 35.71 | $35.82 | 19900 |
| 2023-05-05 | 35.62 | $35.80 | 24939 |
| 2023-05-04 | 35.51 | $35.40 | 27500 |
| 2023-05-03 | 35.50 | $35.30 | 33000 |
| 2023-05-02 | 35.51 | $35.10 | 265500 |
| 2023-05-01 | 35.58 | $35.39 | 23500 |
| 2023-04-28 | 35.57 | $35.51 | 15732 |
| 2023-04-27 | 35.52 | $35.45 | 31600 |
| 2023-04-26 | 35.47 | $35.20 | 32123 |
| 2023-04-25 | 35.48 | $35.09 | 15500 |
| 2023-04-24 | 35.52 | $35.41 | 42843 |
| 2023-04-21 | 35.46 | $35.28 | 29700 |
| 2023-04-20 | 35.42 | $35.16 | 22117 |
| 2023-04-19 | 35.40 | $35.14 | 50800 |
| 2023-04-18 | 35.37 | $35.13 | 28409 |
| 2023-04-17 | 35.34 | $35.15 | 66700 |
| 2023-04-14 | 35.28 | $35.15 | 27744 |
| 2023-04-13 | 35.21 | $35.46 | 77316 |
| 2023-04-12 | 35.01 | $35.17 | 25600 |
| 2023-04-11 | 34.85 | $34.96 | 31416 |
| 2023-04-10 | 34.72 | $34.79 | 10218 |
| 2023-04-06 | 34.60 | $34.89 | 18200 |
| 2023-04-05 | 34.43 | $34.65 | 16000 |
| 2023-04-04 | 34.28 | $34.70 | 15100 |
| 2023-04-03 | 34.08 | $34.57 | 29300 |
| 2023-03-31 | 33.88 | $34.28 | 25100 |
| 2023-03-30 | 33.73 | $34.30 | 41122 |
| 2023-03-29 | 33.54 | $33.99 | 44100 |
| 2023-03-28 | 33.40 | $33.77 | 23922 |
| 2023-03-27 | 33.30 | $33.73 | 20900 |
| 2023-03-24 | 33.20 | $33.43 | 31800 |
| 2023-03-23 | 33.17 | $33.46 | 42200 |
| 2023-03-22 | 33.14 | $33.37 | 28500 |
| 2023-03-21 | 33.12 | $33.48 | 22736 |
| 2023-03-20 | 33.08 | $33.29 | 19912 |
| 2023-03-17 | 33.09 | $33.17 | 15200 |
| 2023-03-16 | 33.14 | $33.35 | 59600 |
| 2023-03-15 | 33.16 | $32.98 | 18100 |
| 2023-03-14 | 33.30 | $33.47 | 25515 |
| 2023-03-13 | 33.32 | $33.22 | 49946 |
| 2023-03-10 | 33.43 | $33.21 | 19305 |
| 2023-03-09 | 33.58 | $33.46 | 45200 |
| 2023-03-08 | 33.67 | $33.73 | 30800 |
| 2023-03-07 | 33.71 | $33.66 | 13801 |
| 2023-03-06 | 33.79 | $34.10 | 18800 |
| 2023-03-03 | 33.74 | $34.11 | 24536 |
| 2023-03-02 | 33.68 | $33.74 | 44937 |
| 2023-03-01 | 33.73 | $33.64 | 30448 |
| 2023-02-28 | 33.82 | $33.68 | 17500 |
| 2023-02-27 | 33.93 | $33.97 | 27810 |
| 2023-02-24 | 33.97 | $33.75 | 18600 |
| 2023-02-23 | 34.09 | $34.14 | 29100 |
| 2023-02-22 | 34.11 | $33.94 | 32700 |
| 2023-02-21 | 34.20 | $33.99 | 26514 |
| 2023-02-17 | 34.30 | $34.30 | 21000 |
| 2023-02-16 | 34.32 | $34.13 | 23700 |
| 2023-02-15 | 34.40 | $34.26 | 22000 |
| 2023-02-14 | 34.45 | $34.39 | 19700 |
| 2023-02-13 | 34.47 | $34.44 | 39900 |
| 2023-02-10 | 34.48 | $34.23 | 55100 |
| 2023-02-09 | 34.56 | $34.17 | 104136 |
| 2023-02-08 | 34.67 | $34.26 | 54729 |
| 2023-02-07 | 34.76 | $34.36 | 50800 |
| 2023-02-06 | 34.85 | $34.23 | 46200 |
| 2023-02-03 | 34.98 | $34.42 | 53418 |
| 2023-02-02 | 35.08 | $35.00 | 84700 |
| 2023-02-01 | 35.01 | $34.89 | 37230 |
| 2023-01-31 | 34.94 | $34.68 | 67306 |
| 2023-01-30 | 34.92 | $34.54 | 53526 |
| 2023-01-27 | 34.93 | $34.78 | 43600 |
| 2023-01-26 | 34.86 | $34.80 | 44130 |
| 2023-01-25 | 34.75 | $34.77 | 57534 |
| 2023-01-24 | 34.62 | $34.62 | 61500 |
| 2023-01-23 | 34.50 | $34.57 | 41510 |
| 2023-01-20 | 34.36 | $34.42 | 42023 |
| 2023-01-19 | 34.23 | $34.18 | 52529 |
| 2023-01-18 | 34.13 | $34.15 | 32448 |
| 2023-01-17 | 34.01 | $34.33 | 56141 |
| 2023-01-13 | 33.80 | $34.23 | 19900 |
| 2023-01-12 | 33.58 | $34.14 | 45620 |
| 2023-01-11 | 33.32 | $33.77 | 76514 |
| 2023-01-10 | 33.12 | $33.52 | 35202 |
| 2023-01-09 | 32.95 | $33.44 | 101000 |
| 2023-01-06 | 32.76 | $33.29 | 64600 |
| 2023-01-05 | 32.58 | $32.64 | 83700 |
| 2023-01-04 | 32.56 | $33.09 | 36531 |
| 2023-01-03 | 32.40 | $32.57 | 45900 |
| 2022-12-30 | 32.36 | $32.32 | 689748 |
| 2022-12-29 | 32.40 | $32.62 | 156000 |
| 2022-12-28 | 32.35 | $32.16 | 98500 |
| 2022-12-27 | 32.43 | $32.55 | 69545 |
| 2022-12-23 | 32.41 | $32.38 | 72500 |
| 2022-12-22 | 32.43 | $32.26 | 60500 |
| 2022-12-21 | 32.50 | $32.36 | 77916 |
| 2022-12-20 | 32.54 | $32.03 | 131037 |
| 2022-12-19 | 32.70 | $31.96 | 109300 |
| 2022-12-16 | 32.92 | $32.26 | 77445 |
| 2022-12-15 | 33.07 | $32.44 | 66800 |
| 2022-12-14 | 33.20 | $33.16 | 136707 |
| 2022-12-13 | 33.12 | $33.02 | 279146 |
| 2022-12-12 | 33.06 | $32.61 | 180445 |
| 2022-12-09 | 33.10 | $32.65 | 223900 |
| 2022-12-08 | 33.14 | $32.62 | 837922 |
| 2022-12-07 | 33.18 | $32.68 | 100011 |
| 2022-12-06 | 33.20 | $32.57 | 73528 |
| 2022-12-05 | 33.24 | $32.58 | 114030 |
| 2022-12-02 | 33.28 | $32.94 | 41833 |
| 2022-12-01 | 33.19 | $32.95 | 90205 |
| 2022-11-30 | 33.08 | $32.84 | 69600 |
| 2022-11-29 | 32.95 | $32.37 | 69900 |
| 2022-11-28 | 32.93 | $32.34 | 53836 |
| 2022-11-25 | 32.91 | $32.75 | 24928 |
| 2022-11-23 | 32.73 | $32.52 | 170800 |
| 2022-11-22 | 32.57 | $32.16 | 180741 |
| 2022-11-21 | 32.47 | $31.92 | 33819 |
| 2022-11-18 | 32.41 | $32.06 | 118100 |
| 2022-11-17 | 32.28 | $31.94 | 68400 |
| 2022-11-16 | 32.14 | $32.02 | 30620 |
| 2022-11-15 | 31.93 | $32.10 | 142500 |
| 2022-11-14 | 31.63 | $31.90 | 66523 |
| 2022-11-11 | 31.31 | $32.22 | 341524 |
| 2022-11-10 | 30.82 | $31.76 | 75400 |
| 2022-11-09 | 30.35 | $30.32 | 68424 |
| 2022-11-08 | 30.23 | $30.56 | 134216 |
| 2022-11-07 | 30.00 | $30.22 | 203329 |
| 2022-11-04 | 29.82 | $30.28 | 71700 |
| 2022-11-03 | 29.58 | $29.26 | 35900 |
| 2022-11-02 | 29.61 | $29.52 | 47000 |
| 2022-11-01 | 29.56 | $29.84 | 30722 |
| 2022-10-31 | 29.39 | $29.61 | 68000 |
| 2022-10-28 | 29.26 | $29.85 | 81600 |
| 2022-10-27 | 29.03 | $29.63 | 65000 |
| 2022-10-26 | 28.82 | $29.66 | 47600 |
| 2022-10-25 | 28.56 | $29.36 | 902500 |
| 2022-10-24 | 28.35 | $28.85 | 73026 |
| 2022-10-21 | 28.26 | $28.85 | 27700 |
| 2022-10-20 | 28.15 | $28.58 | 50738 |
| 2022-10-19 | 28.12 | $28.60 | 37500 |
| 2022-10-18 | 28.09 | $28.90 | 52818 |
| 2022-10-17 | 27.97 | $28.82 | 109952 |
| 2022-10-14 | 27.87 | $28.09 | 262700 |
| 2022-10-13 | 27.99 | $28.43 | 53800 |
| 2022-10-12 | 28.05 | $28.02 | 69600 |
| 2022-10-11 | 28.27 | $28.36 | 157800 |
| 2022-10-10 | 28.44 | $28.58 | 90700 |
| 2022-10-07 | 28.60 | $28.65 | 70547 |
| 2022-10-06 | 28.79 | $29.05 | 76704 |
| 2022-10-05 | 28.92 | $29.71 | 94300 |
| 2022-10-04 | 28.88 | $30.22 | 191000 |
| 2022-10-03 | 28.69 | $29.37 | 74000 |
| 2022-09-30 | 28.74 | $28.80 | 38546 |
| 2022-09-29 | 29.01 | $28.92 | 61322 |
| 2022-09-28 | 29.33 | $29.35 | 135449 |
| 2022-09-27 | 29.60 | $28.87 | 91539 |
| 2022-09-26 | 30.10 | $29.28 | 58100 |
| 2022-09-23 | 30.59 | $29.83 | 144523 |
| 2022-09-22 | 31.04 | $30.73 | 115231 |
| 2022-09-21 | 31.31 | $30.81 | 39027 |
| 2022-09-20 | 31.63 | $31.06 | 53044 |
| 2022-09-19 | 31.96 | $31.63 | 250400 |
| 2022-09-16 | 32.18 | $32.19 | 36800 |
| 2022-09-15 | 32.28 | $32.15 | 130419 |
| 2022-09-14 | 32.42 | $32.42 | 36833 |
| 2022-09-13 | 32.52 | $32.53 | 70800 |
| 2022-09-12 | 32.61 | $33.46 | 33500 |
| 2022-09-09 | 32.44 | $33.04 | 33114 |
| 2022-09-08 | 32.37 | $32.48 | 42230 |
| 2022-09-07 | 32.47 | $32.55 | 47016 |
| 2022-09-06 | 32.58 | $32.25 | 61202 |
| 2022-09-02 | 32.82 | $32.44 | 60300 |
| 2022-09-01 | 33.06 | $32.64 | 68100 |
| 2022-08-31 | 33.30 | $32.80 | 99900 |
| 2022-08-30 | 33.55 | $33.13 | 804941 |
| 2022-08-29 | 33.75 | $33.34 | 54900 |
| 2022-08-26 | 33.93 | $33.38 | 48232 |
| 2022-08-25 | 34.15 | $33.96 | 39229 |
| 2022-08-24 | 34.23 | $33.72 | 22500 |
| 2022-08-23 | 34.40 | $33.75 | 15300 |
| 2022-08-22 | 34.60 | $33.82 | 23419 |
| 2022-08-19 | 34.82 | $34.18 | 34448 |
| 2022-08-18 | 34.97 | $34.50 | 42624 |
| 2022-08-17 | 35.04 | $34.70 | 25535 |
| 2022-08-16 | 35.07 | $35.01 | 35500 |
| 2022-08-15 | 35.00 | $34.89 | 39227 |
| 2022-08-12 | 34.95 | $35.16 | 74100 |
| 2022-08-11 | 34.79 | $34.96 | 61722 |
| 2022-08-10 | 34.66 | $35.01 | 51027 |
| 2022-08-09 | 34.49 | $34.40 | 54000 |
| 2022-08-08 | 34.46 | $34.38 | 40735 |
| 2022-08-05 | 34.44 | $34.18 | 27347 |
| 2022-08-04 | 34.47 | $34.27 | 61100 |
| 2022-08-03 | 34.47 | $34.30 | 47100 |
| 2022-08-02 | 34.47 | $34.20 | 31932 |
| 2022-08-01 | 34.49 | $34.75 | 52700 |
| 2022-07-29 | 34.35 | $34.73 | 74743 |
| 2022-07-28 | 34.18 | $34.56 | 30100 |
| 2022-07-27 | 34.02 | $34.52 | 45900 |
| 2022-07-26 | 33.84 | $34.06 | 95200 |
| 2022-07-25 | 33.77 | $34.25 | 187006 |
| 2022-07-22 | 33.63 | $33.96 | 40344 |
| 2022-07-21 | 33.55 | $33.84 | 38846 |
| 2022-07-20 | 33.51 | $33.74 | 71122 |
| 2022-07-19 | 33.48 | $34.19 | 827119 |
| 2022-07-18 | 33.32 | $33.58 | 170800 |
| 2022-07-15 | 33.33 | $33.42 | 137217 |
| 2022-07-14 | 33.39 | $33.16 | 109247 |
| 2022-07-13 | 33.56 | $33.73 | 75142 |
| 2022-07-12 | 33.60 | $33.72 | 186418 |
| 2022-07-11 | 33.66 | $33.72 | 36300 |
| 2022-07-08 | 33.74 | $34.01 | 21725 |
| 2022-07-07 | 33.75 | $34.07 | 39000 |
| 2022-07-06 | 33.76 | $33.84 | 67315 |
| 2022-07-05 | 33.86 | $33.99 | 124600 |
| 2022-07-01 | 33.93 | $34.52 | 39747 |
| 2022-06-30 | 33.87 | $34.31 | 132610 |
| 2022-06-29 | 33.87 | $34.41 | 34226 |
| 2022-06-28 | 33.86 | $34.56 | 24200 |
| 2022-06-27 | 33.81 | $34.56 | 59530 |
| 2022-06-24 | 33.76 | $34.48 | 73300 |
| 2022-06-23 | 33.74 | $33.82 | 91000 |
| 2022-06-22 | 33.94 | $33.70 | 78411 |
| 2022-06-21 | 34.24 | $33.87 | 71900 |
| 2022-06-17 | 34.57 | $34.21 | 29700 |
| 2022-06-16 | 34.88 | $34.28 | 146614 |
| 2022-06-15 | 35.25 | $34.67 | 70141 |
| 2022-06-14 | 35.58 | $34.33 | 121841 |
| 2022-06-13 | 36.11 | $34.76 | 54100 |
| 2022-06-10 | 36.62 | $35.61 | 110600 |
| 2022-06-09 | 36.97 | $36.18 | 43200 |
| 2022-06-08 | 37.23 | $36.80 | 56014 |
| 2022-06-07 | 37.34 | $37.25 | 31146 |
| 2022-06-06 | 37.33 | $37.16 | 23644 |
| 2022-06-03 | 37.35 | $37.15 | 38400 |
| 2022-06-02 | 37.38 | $37.51 | 71339 |
| 2022-06-01 | 37.30 | $37.16 | 206600 |
| 2022-05-31 | 37.30 | $37.51 | 49700 |
| 2022-05-27 | 37.20 | $37.60 | 48800 |
| 2022-05-26 | 37.05 | $37.43 | 23400 |
| 2022-05-25 | 36.91 | $37.47 | 24504 |
| 2022-05-24 | 36.74 | $37.42 | 76500 |
| 2022-05-23 | 36.55 | $37.50 | 54900 |
| 2022-05-20 | 36.30 | $36.99 | 48800 |
| 2022-05-19 | 36.16 | $36.81 | 115549 |
| 2022-05-18 | 36.05 | $36.53 | 34500 |
| 2022-05-17 | 36.02 | $36.90 | 47300 |
| 2022-05-16 | 35.87 | $36.56 | 45900 |
| 2022-05-13 | 35.82 | $36.33 | 93425 |
| 2022-05-12 | 35.84 | $35.73 | 203200 |
| 2022-05-11 | 36.06 | $35.93 | 103225 |
| 2022-05-10 | 36.29 | $36.03 | 98700 |
| 2022-05-09 | 36.54 | $35.96 | 46532 |
| 2022-05-06 | 36.88 | $36.59 | 59613 |
| 2022-05-05 | 37.11 | $36.90 | 73647 |
| 2022-05-04 | 37.30 | $37.62 | 69006 |
| 2022-05-03 | 37.31 | $37.26 | 334738 |
| 2022-05-02 | 37.44 | $37.08 | 70102 |
| 2022-04-29 | 37.66 | $37.16 | 82844 |
| 2022-04-28 | 37.92 | $37.76 | 49801 |
| 2022-04-27 | 38.05 | $37.51 | 46200 |
| 2022-04-26 | 38.28 | $37.55 | 54200 |
| 2022-04-25 | 38.56 | $38.04 | 31300 |
| 2022-04-22 | 38.75 | $38.15 | 63800 |
| 2022-04-21 | 38.94 | $38.43 | 90022 |
| 2022-04-20 | 39.08 | $38.92 | 45435 |
| 2022-04-19 | 39.10 | $38.58 | 70105 |
| 2022-04-18 | 39.22 | $38.79 | 42000 |
| 2022-04-14 | 39.30 | $38.98 | 60420 |
| 2022-04-13 | 39.34 | $38.99 | 62632 |
| 2022-04-12 | 39.37 | $38.85 | 255920 |
| 2022-04-11 | 39.45 | $39.23 | 48200 |
| 2022-04-08 | 39.41 | $39.38 | 27100 |
| 2022-04-07 | 39.32 | $39.19 | 42800 |
| 2022-04-06 | 39.25 | $39.14 | 30100 |
| 2022-04-05 | 39.19 | $39.28 | 78117 |
| 2022-04-04 | 39.05 | $39.24 | 48033 |
| 2022-04-01 | 38.90 | $39.21 | 119742 |
| 2022-03-31 | 38.71 | $38.78 | 39000 |
| 2022-03-30 | 38.62 | $39.08 | 303100 |
| 2022-03-29 | 38.41 | $38.84 | 38000 |
| 2022-03-28 | 38.22 | $38.48 | 37401 |
| 2022-03-25 | 38.11 | $38.41 | 24600 |
| 2022-03-24 | 37.99 | $38.17 | 33300 |
| 2022-03-23 | 37.93 | $37.99 | 115900 |
| 2022-03-22 | 37.91 | $38.44 | 41212 |
| 2022-03-21 | 37.74 | $38.15 | 23700 |
| 2022-03-18 | 37.64 | $38.52 | 221500 |
| 2022-03-17 | 37.39 | $38.31 | 22400 |
| 2022-03-16 | 37.16 | $37.90 | 38726 |
| 2022-03-15 | 37.03 | $37.37 | 62310 |
| 2022-03-14 | 37.03 | $37.31 | 59000 |
| 2022-03-11 | 37.07 | $37.25 | 51415 |
| 2022-03-10 | 37.14 | $37.49 | 89700 |
| 2022-03-09 | 37.16 | $37.54 | 212900 |
| 2022-03-08 | 37.19 | $36.67 | 64729 |
| 2022-03-07 | 37.50 | $36.57 | 82400 |
| 2022-03-04 | 37.92 | $37.42 | 158309 |
| 2022-03-03 | 38.17 | $37.93 | 56800 |
| 2022-03-02 | 38.32 | $38.34 | 74400 |
| 2022-03-01 | 38.37 | $38.10 | 85700 |
| 2022-02-28 | 38.52 | $38.65 | 171515 |
| 2022-02-25 | 38.53 | $38.71 | 77200 |
| 2022-02-24 | 38.52 | $37.88 | 101801 |
| 2022-02-23 | 38.78 | $38.42 | 100800 |
| 2022-02-22 | 38.92 | $38.61 | 46819 |
| 2022-02-18 | 39.04 | $38.92 | 24500 |
| 2022-02-17 | 39.09 | $39.04 | 28609 |
| 2022-02-16 | 39.11 | $39.30 | 34500 |
| 2022-02-15 | 39.05 | $38.98 | 23131 |
| 2022-02-14 | 39.08 | $38.79 | 31600 |
| 2022-02-11 | 39.17 | $39.06 | 47630 |
| 2022-02-10 | 39.20 | $39.18 | 103909 |
| 2022-02-09 | 39.20 | $39.46 | 23446 |
| 2022-02-08 | 39.11 | $39.07 | 106216 |
| 2022-02-07 | 39.12 | $39.09 | 94500 |
| 2022-02-04 | 39.12 | $39.01 | 71900 |
| 2022-02-03 | 39.15 | $39.13 | 23500 |
| 2022-02-02 | 39.15 | $39.33 | 175200 |
| 2022-02-01 | 39.08 | $39.31 | 104900 |
| 2022-01-31 | 39.01 | $39.25 | 43600 |
| 2022-01-28 | 38.93 | $38.94 | 66200 |
| 2022-01-27 | 38.94 | $38.75 | 66100 |
| 2022-01-26 | 39.01 | $38.59 | 41600 |
| 2022-01-25 | 39.14 | $38.75 | 123100 |
| 2022-01-24 | 39.25 | $38.70 | 154920 |
| 2022-01-21 | 39.40 | $38.81 | 319543 |
| 2022-01-20 | 39.55 | $39.11 | 55900 |
| 2022-01-19 | 39.62 | $39.37 | 85300 |
| 2022-01-18 | 39.63 | $39.42 | 40507 |
| 2022-01-14 | 39.61 | $39.68 | 90823 |
| 2022-01-13 | 39.50 | $39.70 | 81600 |
| 2022-01-12 | 39.36 | $39.55 | 57044 |
| 2022-01-11 | 39.22 | $39.31 | 91917 |
| 2022-01-10 | 39.13 | $39.02 | 49100 |
| 2022-01-07 | 39.11 | $39.09 | 25812 |
| 2022-01-06 | 39.05 | $38.81 | 29143 |
| 2022-01-05 | 39.07 | $38.94 | 47700 |
| 2022-01-04 | 39.04 | $39.17 | 45329 |
| 2022-01-03 | 38.94 | $39.08 | 33200 |
| 2021-12-31 | 38.83 | $38.88 | 61200 |
| 2021-12-30 | 38.76 | $38.87 | 48400 |
| 2021-12-29 | 38.68 | $38.96 | 86035 |
| 2021-12-28 | 38.54 | $38.89 | 69700 |
| 2021-12-27 | 38.40 | $38.67 | 45800 |
| 2021-12-23 | 38.30 | $38.55 | 61430 |
| 2021-12-22 | 38.21 | $38.40 | 62400 |
| 2021-12-21 | 38.16 | $38.23 | 69900 |
| 2021-12-20 | 38.14 | $37.85 | 70618 |
| 2021-12-17 | 38.24 | $38.39 | 29321 |
| 2021-12-16 | 38.20 | $38.44 | 55600 |
| 2021-12-15 | 38.13 | $38.38 | 47323 |
| 2021-12-14 | 38.06 | $38.03 | 46533 |
| 2021-12-13 | 38.10 | $38.17 | 17700 |
| 2021-12-10 | 38.09 | $38.45 | 24533 |
| 2021-12-09 | 38.01 | $38.25 | 64604 |
| 2021-12-08 | 37.97 | $38.40 | 71300 |
| 2021-12-07 | 37.88 | $38.45 | 73715 |
| 2021-12-06 | 37.76 | $38.20 | 54946 |
| 2021-12-03 | 37.69 | $37.80 | 58800 |
| 2021-12-02 | 37.75 | $37.79 | 117831 |
| 2021-12-01 | 37.83 | $37.48 | 142107 |
| 2021-11-30 | 38.03 | $37.73 | 67508 |
| 2021-11-29 | 38.20 | $37.93 | 55200 |
| 2021-11-26 | 38.34 | $37.94 | 48449 |
| 2021-11-24 | 38.52 | $38.40 | 34444 |
| 2021-11-23 | 38.60 | $38.45 | 35137 |
| 2021-11-22 | 38.67 | $38.30 | 16233 |
| 2021-11-19 | 38.82 | $38.51 | 26315 |
| 2021-11-18 | 38.93 | $38.76 | 22622 |
| 2021-11-17 | 38.98 | $38.76 | 18600 |
| 2021-11-16 | 39.05 | $38.78 | 29932 |
| 2021-11-15 | 39.13 | $38.91 | 33608 |
| 2021-11-12 | 39.18 | $38.98 | 16400 |
| 2021-11-11 | 39.21 | $38.86 | 26400 |
| 2021-11-10 | 39.29 | $38.95 | 34500 |
| 2021-11-09 | 39.36 | $39.17 | 168700 |
| 2021-11-08 | 39.37 | $39.16 | 22543 |
| 2021-11-05 | 39.38 | $39.27 | 25037 |
| 2021-11-04 | 39.35 | $39.33 | 18740 |
| 2021-11-03 | 39.30 | $39.36 | 29700 |
| 2021-11-02 | 39.22 | $39.09 | 23531 |
| 2021-11-01 | 39.21 | $39.16 | 32900 |
| 2021-10-29 | 39.17 | $38.94 | 44247 |
| 2021-10-28 | 39.18 | $39.35 | 26344 |
| 2021-10-27 | 39.07 | $39.02 | 48200 |
| 2021-10-26 | 39.04 | $39.03 | 27915 |
| 2021-10-25 | 38.99 | $39.04 | 27729 |
| 2021-10-22 | 38.92 | $39.19 | 21716 |
| 2021-10-21 | 38.80 | $39.09 | 27900 |
| 2021-10-20 | 38.67 | $39.11 | 29500 |
| 2021-10-19 | 38.52 | $38.96 | 37600 |
| 2021-10-18 | 38.38 | $38.78 | 21315 |
| 2021-10-15 | 38.27 | $38.83 | 23846 |
| 2021-10-14 | 38.12 | $38.78 | 19721 |
| 2021-10-13 | 37.96 | $38.49 | 61648 |
| 2021-10-12 | 37.86 | $38.13 | 47617 |
| 2021-10-11 | 37.86 | $38.09 | 19600 |
| 2021-10-08 | 37.89 | $38.22 | 19100 |
| 2021-10-07 | 37.88 | $38.35 | 16500 |
| 2021-10-06 | 37.85 | $38.17 | 36302 |
| 2021-10-05 | 37.87 | $38.14 | 53300 |
| 2021-10-04 | 37.92 | $38.21 | 95100 |
| 2021-10-01 | 37.96 | $38.12 | 108500 |
| 2021-09-30 | 38.06 | $37.97 | 18900 |
| 2021-09-29 | 38.23 | $38.02 | 20128 |
| 2021-09-28 | 38.44 | $38.18 | 67400 |
| 2021-09-27 | 38.64 | $38.77 | 51524 |
| 2021-09-24 | 38.72 | $38.68 | 30200 |
| 2021-09-23 | 38.85 | $39.08 | 57010 |
| 2021-09-22 | 38.89 | $38.73 | 39906 |
| 2021-09-21 | 39.05 | $38.65 | 33100 |
| 2021-09-20 | 39.29 | $38.41 | 231900 |
| 2021-09-17 | 39.65 | $39.23 | 43200 |
| 2021-09-16 | 39.84 | $39.66 | 25500 |
| 2021-09-15 | 39.94 | $39.76 | 122000 |
| 2021-09-14 | 40.04 | $39.85 | 84530 |
| 2021-09-13 | 40.12 | $40.10 | 64400 |
| 2021-09-10 | 40.15 | $39.75 | 33446 |
| 2021-09-09 | 40.29 | $40.05 | 66200 |
| 2021-09-08 | 40.37 | $40.06 | 27826 |
| 2021-09-07 | 40.46 | $40.21 | 20300 |
| 2021-09-03 | 40.52 | $40.57 | 15800 |
| 2021-09-02 | 40.49 | $40.59 | 19100 |
| 2021-09-01 | 40.43 | $40.52 | 43618 |
| 2021-08-31 | 40.39 | $40.31 | 52700 |
| 2021-08-30 | 40.40 | $40.42 | 13300 |
| 2021-08-27 | 40.37 | $40.35 | 48216 |
| 2021-08-26 | 40.36 | $39.92 | 70500 |
| 2021-08-25 | 40.49 | $40.19 | 33603 |
| 2021-08-24 | 40.55 | $40.37 | 20313 |
| 2021-08-23 | 40.57 | $40.44 | 26329 |
| 2021-08-20 | 40.56 | $40.45 | 43623 |
| 2021-08-19 | 40.55 | $40.19 | 43719 |
| 2021-08-18 | 40.62 | $40.43 | 49906 |
| 2021-08-17 | 40.62 | $40.44 | 65040 |
| 2021-08-16 | 40.61 | $40.74 | 27000 |
| 2021-08-13 | 40.50 | $40.66 | 18700 |
| 2021-08-12 | 40.39 | $40.43 | 41000 |
| 2021-08-11 | 40.32 | $40.46 | 23200 |
| 2021-08-10 | 40.23 | $40.11 | 139500 |
| 2021-08-09 | 40.22 | $40.15 | 38400 |
| 2021-08-06 | 40.20 | $40.06 | 19936 |
| 2021-08-05 | 40.20 | $40.32 | 22127 |
| 2021-08-04 | 40.11 | $40.10 | 37600 |
| 2021-08-03 | 40.08 | $40.35 | 33000 |
| 2021-08-02 | 39.95 | $40.11 | 23402 |
| 2021-07-30 | 39.87 | $40.06 | 156705 |
| 2021-07-29 | 39.79 | $40.15 | 33300 |
| 2021-07-28 | 39.66 | $39.90 | 30642 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.32
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.56
Average
51.41
Maximum
78.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.32 | $47.11 | 9938 |
| 2026-07-23 | 51.41 | $46.82 | 19403 |
| 2026-07-22 | 57.41 | $47.32 | 25700 |
| 2026-07-21 | 56.15 | $47.19 | 17911 |
| 2026-07-20 | 56.76 | $47.24 | 8839 |
| 2026-07-17 | 60.15 | $47.51 | 11800 |
| 2026-07-16 | 56.89 | $47.15 | 8944 |
| 2026-07-15 | 56.52 | $47.11 | 12400 |
| 2026-07-14 | 55.41 | $46.99 | 9304 |
| 2026-07-13 | 53.24 | $46.76 | 11000 |
| 2026-07-10 | 53.57 | $46.79 | 13724 |
| 2026-07-09 | 51.62 | $46.58 | 11200 |
| 2026-07-08 | 52.92 | $46.71 | 6149 |
| 2026-07-07 | 53.92 | $46.81 | 230800 |
| 2026-07-06 | 51.03 | $46.48 | 8449 |
| 2026-07-02 | 49.00 | $46.26 | 10442 |
| 2026-07-01 | 41.11 | $45.51 | 43603 |
| 2026-06-30 | 45.09 | $45.96 | 9377 |
| 2026-06-29 | 47.01 | $46.16 | 96745 |
| 2026-06-26 | 44.66 | $45.95 | 6723 |
| 2026-06-25 | 43.52 | $45.85 | 16700 |
| 2026-06-24 | 40.75 | $45.61 | 22700 |
| 2026-06-23 | 40.52 | $45.59 | 20600 |
| 2026-06-22 | 42.32 | $45.82 | 14000 |
| 2026-06-18 | 48.77 | $46.54 | 8917 |
| 2026-06-17 | 49.97 | $46.66 | 10134 |
| 2026-06-16 | 55.51 | $47.17 | 10808 |
| 2026-06-15 | 55.62 | $47.18 | 10436 |
| 2026-06-12 | 56.97 | $47.30 | 26900 |
| 2026-06-11 | 58.30 | $47.42 | 11900 |
| 2026-06-10 | 50.26 | $46.55 | 14832 |
| 2026-06-09 | 48.42 | $46.38 | 9341 |
| 2026-06-08 | 47.87 | $46.33 | 17100 |
| 2026-06-05 | 44.21 | $46.00 | 29800 |
| 2026-06-04 | 50.09 | $46.58 | 11511 |
| 2026-06-03 | 48.64 | $46.45 | 9440 |
| 2026-06-02 | 50.02 | $46.58 | 10400 |
| 2026-06-01 | 50.13 | $46.59 | 6000 |
| 2026-05-29 | 53.07 | $46.87 | 5701 |
| 2026-05-28 | 51.63 | $46.72 | 13801 |
| 2026-05-27 | 52.65 | $46.82 | 20417 |
| 2026-05-26 | 53.67 | $46.92 | 11400 |
| 2026-05-22 | 52.63 | $46.80 | 11800 |
| 2026-05-21 | 56.13 | $47.15 | 8600 |
| 2026-05-20 | 55.97 | $47.13 | 11500 |
| 2026-05-19 | 52.97 | $46.76 | 17112 |
| 2026-05-18 | 53.72 | $46.84 | 7849 |
| 2026-05-15 | 51.09 | $46.52 | 12900 |
| 2026-05-14 | 53.91 | $46.83 | 11238 |
| 2026-05-13 | 52.38 | $46.64 | 16100 |
| 2026-05-12 | 51.66 | $46.55 | 8931 |
| 2026-05-11 | 52.50 | $46.65 | 9719 |
| 2026-05-08 | 53.24 | $46.74 | 11211 |
| 2026-05-07 | 51.36 | $46.48 | 30200 |
| 2026-05-06 | 57.45 | $47.20 | 13931 |
| 2026-05-05 | 53.28 | $46.63 | 8302 |
| 2026-05-04 | 49.58 | $46.18 | 7749 |
| 2026-05-01 | 53.71 | $46.64 | 15630 |
| 2026-04-30 | 54.75 | $46.75 | 15900 |
| 2026-04-29 | 45.04 | $45.69 | 12726 |
| 2026-04-28 | 48.39 | $46.05 | 10541 |
| 2026-04-27 | 47.78 | $45.99 | 8500 |
| 2026-04-24 | 49.26 | $46.15 | 10000 |
| 2026-04-23 | 48.98 | $46.12 | 17000 |
| 2026-04-22 | 50.68 | $46.31 | 18800 |
| 2026-04-21 | 50.08 | $46.24 | 7900 |
| 2026-04-20 | 57.35 | $47.00 | 21020 |
| 2026-04-17 | 58.96 | $47.15 | 9927 |
| 2026-04-16 | 57.60 | $46.97 | 12300 |
| 2026-04-15 | 56.85 | $46.87 | 13014 |
| 2026-04-14 | 58.23 | $47.01 | 8341 |
| 2026-04-13 | 57.46 | $46.90 | 11000 |
| 2026-04-10 | 57.32 | $46.88 | 60338 |
| 2026-04-09 | 57.26 | $46.87 | 10300 |
| 2026-04-08 | 58.01 | $46.96 | 18914 |
| 2026-04-07 | 51.04 | $45.93 | 10100 |
| 2026-04-06 | 52.16 | $46.07 | 13600 |
| 2026-04-02 | 51.65 | $46.00 | 11100 |
| 2026-04-01 | 50.01 | $45.77 | 8900 |
| 2026-03-31 | 48.79 | $45.60 | 14401 |
| 2026-03-30 | 41.98 | $44.74 | 9800 |
| 2026-03-27 | 40.05 | $44.52 | 15200 |
| 2026-03-26 | 41.05 | $44.69 | 5900 |
| 2026-03-25 | 44.02 | $45.17 | 14429 |
| 2026-03-24 | 40.62 | $44.77 | 13732 |
| 2026-03-23 | 41.52 | $44.92 | 26839 |
| 2026-03-20 | 37.87 | $44.50 | 35908 |
| 2026-03-19 | 44.24 | $45.52 | 19000 |
| 2026-03-18 | 42.62 | $45.34 | 19633 |
| 2026-03-17 | 48.41 | $46.12 | 7519 |
| 2026-03-16 | 45.81 | $45.83 | 11100 |
| 2026-03-13 | 39.19 | $45.17 | 17903 |
| 2026-03-12 | 40.55 | $45.36 | 23100 |
| 2026-03-11 | 45.50 | $45.99 | 33424 |
| 2026-03-10 | 46.01 | $46.05 | 18221 |
| 2026-03-09 | 46.34 | $46.09 | 34400 |
| 2026-03-06 | 45.03 | $45.95 | 50800 |
| 2026-03-05 | 45.56 | $46.02 | 33939 |
| 2026-03-04 | 52.65 | $46.87 | 23216 |
| 2026-03-03 | 50.94 | $46.67 | 21100 |
| 2026-03-02 | 64.66 | $47.91 | 19240 |
| 2026-02-27 | 76.87 | $48.68 | 28700 |
| 2026-02-26 | 76.54 | $48.62 | 23445 |
| 2026-02-25 | 76.89 | $48.64 | 15900 |
| 2026-02-24 | 75.41 | $48.36 | 49025 |
| 2026-02-23 | 74.30 | $48.16 | 11500 |
| 2026-02-20 | 73.79 | $48.07 | 21300 |
| 2026-02-19 | 72.77 | $47.89 | 16641 |
| 2026-02-18 | 72.37 | $47.82 | 22409 |
| 2026-02-17 | 77.11 | $48.13 | 24900 |
| 2026-02-13 | 78.37 | $48.21 | 57100 |
| 2026-02-12 | 77.50 | $48.01 | 25837 |
| 2026-02-11 | 77.41 | $47.99 | 23122 |
| 2026-02-10 | 75.04 | $47.47 | 42326 |
| 2026-02-09 | 73.47 | $47.16 | 37700 |
| 2026-02-06 | 71.77 | $46.85 | 22500 |
| 2026-02-05 | 68.51 | $46.32 | 21400 |
| 2026-02-04 | 71.32 | $46.51 | 16848 |
| 2026-02-03 | 67.52 | $45.94 | 17947 |
| 2026-02-02 | 65.31 | $45.65 | 17219 |
| 2026-01-30 | 63.51 | $45.43 | 19947 |
| 2026-01-29 | 68.57 | $45.76 | 31130 |
| 2026-01-28 | 65.31 | $45.35 | 11505 |
| 2026-01-27 | 70.75 | $45.67 | 14100 |
| 2026-01-26 | 65.04 | $45.01 | 43500 |
| 2026-01-23 | 63.39 | $44.85 | 31204 |
| 2026-01-22 | 59.43 | $44.50 | 17500 |
| 2026-01-21 | 56.06 | $44.24 | 22300 |
| 2026-01-20 | 55.25 | $44.18 | 18004 |
| 2026-01-16 | 58.33 | $44.36 | 17900 |
| 2026-01-15 | 56.67 | $44.23 | 16900 |
| 2026-01-14 | 56.29 | $44.20 | 22536 |
| 2026-01-13 | 53.03 | $43.95 | 42400 |
| 2026-01-12 | 58.69 | $44.29 | 16900 |
| 2026-01-09 | 57.68 | $44.21 | 51800 |
| 2026-01-08 | 56.67 | $44.13 | 46500 |
| 2026-01-07 | 55.41 | $44.03 | 163200 |
| 2026-01-06 | 56.19 | $44.08 | 534026 |
| 2026-01-05 | 58.85 | $44.25 | 18500 |
| 2026-01-02 | 56.55 | $44.05 | 20600 |
| 2025-12-31 | 55.24 | $43.94 | 14212 |
| 2025-12-30 | 57.80 | $44.11 | 10400 |
| 2025-12-29 | 56.79 | $44.02 | 18800 |
| 2025-12-26 | 55.91 | $43.94 | 21500 |
| 2025-12-24 | 55.47 | $43.90 | 20132 |
| 2025-12-23 | 54.52 | $43.81 | 26300 |
| 2025-12-22 | 50.35 | $43.44 | 32100 |
| 2025-12-19 | 59.77 | $44.11 | 15400 |
| 2025-12-18 | 57.87 | $43.94 | 14824 |
| 2025-12-17 | 56.73 | $43.84 | 12800 |
| 2025-12-16 | 59.16 | $44.00 | 22900 |
| 2025-12-15 | 58.64 | $43.95 | 21619 |
| 2025-12-12 | 55.82 | $43.69 | 17822 |
| 2025-12-11 | 55.96 | $43.70 | 8500 |
| 2025-12-10 | 54.44 | $43.56 | 21344 |
| 2025-12-09 | 51.51 | $43.30 | 37700 |
| 2025-12-08 | 50.46 | $43.21 | 54241 |
| 2025-12-05 | 55.96 | $43.64 | 16400 |
| 2025-12-04 | 55.85 | $43.63 | 6900 |
| 2025-12-03 | 57.43 | $43.75 | 14508 |
| 2025-12-02 | 55.64 | $43.57 | 11426 |
| 2025-12-01 | 54.12 | $43.42 | 22200 |
| 2025-11-28 | 58.31 | $43.75 | 12900 |
| 2025-11-26 | 57.26 | $43.64 | 14143 |
| 2025-11-25 | 54.07 | $43.32 | 19800 |
| 2025-11-24 | 50.44 | $42.99 | 16635 |
| 2025-11-21 | 51.25 | $43.06 | 25838 |
| 2025-11-20 | 42.25 | $42.35 | 14247 |
| 2025-11-19 | 47.01 | $42.76 | 18800 |
| 2025-11-18 | 50.58 | $43.03 | 10700 |
| 2025-11-17 | 53.29 | $43.22 | 17900 |
| 2025-11-14 | 57.77 | $43.51 | 8800 |
| 2025-11-13 | 57.18 | $43.46 | 17123 |
| 2025-11-12 | 59.22 | $43.59 | 11610 |
| 2025-11-11 | 58.02 | $43.48 | 13200 |
| 2025-11-10 | 54.78 | $43.20 | 26600 |
| 2025-11-07 | 51.89 | $42.97 | 39729 |
| 2025-11-06 | 47.60 | $42.66 | 19700 |
| 2025-11-05 | 47.32 | $42.64 | 15621 |
| 2025-11-04 | 43.16 | $42.36 | 36800 |
| 2025-11-03 | 44.23 | $42.45 | 13503 |
| 2025-10-31 | 45.90 | $42.59 | 10800 |
| 2025-10-30 | 50.01 | $42.91 | 36046 |
| 2025-10-29 | 49.87 | $42.90 | 29818 |
| 2025-10-28 | 57.94 | $43.45 | 20100 |
| 2025-10-27 | 58.26 | $43.47 | 18000 |
| 2025-10-24 | 58.26 | $43.47 | 39138 |
| 2025-10-23 | 57.40 | $43.39 | 13326 |
| 2025-10-22 | 54.85 | $43.16 | 15646 |
| 2025-10-21 | 52.50 | $42.96 | 12400 |
| 2025-10-20 | 55.09 | $43.15 | 20637 |
| 2025-10-17 | 53.00 | $42.97 | 8804 |
| 2025-10-16 | 49.54 | $42.69 | 29400 |
| 2025-10-15 | 48.11 | $42.58 | 7300 |
| 2025-10-14 | 46.27 | $42.44 | 12537 |
| 2025-10-13 | 43.27 | $42.22 | 14539 |
| 2025-10-10 | 40.25 | $42.01 | 14900 |
| 2025-10-09 | 44.78 | $42.43 | 43433 |
| 2025-10-08 | 45.96 | $42.53 | 58025 |
| 2025-10-07 | 47.98 | $42.70 | 20920 |
| 2025-10-06 | 51.95 | $43.01 | 11600 |
| 2025-10-03 | 52.76 | $43.07 | 15735 |
| 2025-10-02 | 49.81 | $42.83 | 19927 |
| 2025-10-01 | 50.56 | $42.89 | 21926 |
| 2025-09-30 | 48.22 | $42.70 | 9500 |
| 2025-09-29 | 47.09 | $42.61 | 11501 |
| 2025-09-26 | 48.77 | $42.76 | 8100 |
| 2025-09-25 | 43.25 | $42.33 | 11316 |
| 2025-09-24 | 46.70 | $42.64 | 25800 |
| 2025-09-23 | 50.52 | $42.95 | 17914 |
| 2025-09-22 | 48.18 | $42.77 | 16200 |
| 2025-09-19 | 53.82 | $43.19 | 14927 |
| 2025-09-18 | 56.36 | $43.36 | 14609 |
| 2025-09-17 | 60.85 | $43.64 | 10701 |
| 2025-09-16 | 61.86 | $43.70 | 5738 |
| 2025-09-15 | 61.35 | $43.65 | 27507 |
| 2025-09-12 | 60.56 | $43.57 | 11230 |
| 2025-09-11 | 61.46 | $43.63 | 25335 |
| 2025-09-10 | 57.57 | $43.24 | 17309 |
| 2025-09-09 | 58.43 | $43.30 | 20400 |
| 2025-09-08 | 59.56 | $43.38 | 19800 |
| 2025-09-05 | 56.46 | $43.07 | 18100 |
| 2025-09-04 | 53.52 | $42.80 | 9400 |
| 2025-09-03 | 53.30 | $42.78 | 21534 |
| 2025-09-02 | 52.76 | $42.73 | 9401 |
| 2025-08-29 | 56.86 | $43.06 | 12600 |
| 2025-08-28 | 58.42 | $43.18 | 22238 |
| 2025-08-27 | 56.63 | $42.99 | 10700 |
| 2025-08-26 | 55.37 | $42.86 | 10136 |
| 2025-08-25 | 57.43 | $43.03 | 18641 |
| 2025-08-22 | 65.63 | $43.63 | 19100 |
| 2025-08-21 | 61.35 | $43.14 | 18400 |
| 2025-08-20 | 65.80 | $43.42 | 8700 |
| 2025-08-19 | 62.68 | $43.08 | 39700 |
| 2025-08-18 | 60.46 | $42.86 | 15300 |
| 2025-08-15 | 62.88 | $43.01 | 14205 |
| 2025-08-14 | 61.82 | $42.90 | 40400 |
| 2025-08-13 | 63.39 | $43.00 | 20000 |
| 2025-08-12 | 60.32 | $42.68 | 9900 |
| 2025-08-11 | 57.24 | $42.39 | 61000 |
| 2025-08-08 | 57.68 | $42.42 | 20740 |
| 2025-08-07 | 57.68 | $42.42 | 13100 |
| 2025-08-06 | 55.73 | $42.23 | 18800 |
| 2025-08-05 | 52.92 | $41.97 | 16743 |
| 2025-08-04 | 52.25 | $41.91 | 22800 |
| 2025-08-01 | 49.18 | $41.64 | 60400 |
| 2025-07-31 | 43.42 | $41.19 | 29947 |
| 2025-07-30 | 46.54 | $41.47 | 20500 |
| 2025-07-29 | 48.31 | $41.62 | 13900 |
| 2025-07-28 | 47.42 | $41.55 | 14800 |
| 2025-07-25 | 53.93 | $42.07 | 21110 |
| 2025-07-24 | 54.76 | $42.13 | 17412 |
| 2025-07-23 | 58.13 | $42.37 | 16500 |
| 2025-07-22 | 57.19 | $42.28 | 12941 |
| 2025-07-21 | 52.21 | $41.84 | 15722 |
| 2025-07-18 | 49.14 | $41.60 | 12727 |
| 2025-07-17 | 49.52 | $41.63 | 8841 |
| 2025-07-16 | 50.37 | $41.70 | 28500 |
| 2025-07-15 | 47.41 | $41.46 | 16145 |
| 2025-07-14 | 53.34 | $41.93 | 12900 |
| 2025-07-11 | 50.85 | $41.73 | 22200 |
| 2025-07-10 | 53.71 | $41.94 | 17916 |
| 2025-07-09 | 55.26 | $42.05 | 36000 |
| 2025-07-08 | 53.76 | $41.92 | 21816 |
| 2025-07-07 | 53.19 | $41.87 | 16100 |
| 2025-07-03 | 60.26 | $42.37 | 12013 |
| 2025-07-02 | 61.50 | $42.45 | 19639 |
| 2025-07-01 | 61.65 | $42.46 | 33646 |
| 2025-06-30 | 58.67 | $42.15 | 17900 |
| 2025-06-27 | 57.34 | $42.02 | 36242 |
| 2025-06-26 | 57.75 | $42.05 | 24503 |
| 2025-06-25 | 53.36 | $41.63 | 33804 |
| 2025-06-24 | 55.18 | $41.77 | 32000 |
| 2025-06-23 | 53.24 | $41.59 | 22900 |
| 2025-06-20 | 57.58 | $41.92 | 23300 |
| 2025-06-18 | 60.57 | $42.13 | 19200 |
| 2025-06-17 | 59.33 | $42.00 | 17000 |
| 2025-06-16 | 62.64 | $42.23 | 19601 |
| 2025-06-13 | 63.82 | $42.31 | 16400 |
| 2025-06-12 | 66.18 | $42.47 | 23500 |
| 2025-06-11 | 61.81 | $41.95 | 25300 |
| 2025-06-10 | 61.45 | $41.91 | 68800 |
| 2025-06-09 | 61.27 | $41.89 | 36601 |
| 2025-06-06 | 61.67 | $41.92 | 34200 |
| 2025-06-05 | 63.24 | $42.04 | 42921 |
| 2025-06-04 | 62.87 | $41.99 | 18100 |
| 2025-06-03 | 62.79 | $41.98 | 45316 |
| 2025-06-02 | 66.20 | $42.26 | 77705 |
| 2025-05-30 | 63.94 | $41.92 | 72100 |
| 2025-05-29 | 62.84 | $41.76 | 33112 |
| 2025-05-28 | 61.79 | $41.61 | 63200 |
| 2025-05-27 | 65.16 | $41.90 | 42300 |
| 2025-05-23 | 65.75 | $41.95 | 35305 |
| 2025-05-22 | 63.02 | $41.52 | 50512 |
| 2025-05-21 | 63.13 | $41.53 | 538000 |
| 2025-05-20 | 62.19 | $41.38 | 42745 |
| 2025-05-19 | 60.65 | $41.14 | 15700 |
| 2025-05-16 | 58.93 | $40.88 | 24947 |
| 2025-05-15 | 58.26 | $40.78 | 118100 |
| 2025-05-14 | 54.16 | $40.20 | 878338 |
| 2025-05-13 | 55.78 | $40.38 | 109504 |
| 2025-05-12 | 57.40 | $40.56 | 141200 |
| 2025-05-09 | 63.78 | $41.21 | 43000 |
| 2025-05-08 | 62.63 | $41.02 | 48414 |
| 2025-05-07 | 68.40 | $41.55 | 26630 |
| 2025-05-06 | 71.22 | $41.79 | 25835 |
| 2025-05-05 | 70.09 | $41.56 | 35600 |
| 2025-05-02 | 68.31 | $41.21 | 32135 |
| 2025-05-01 | 65.57 | $40.72 | 42200 |
| 2025-04-30 | 68.31 | $40.96 | 137500 |
| 2025-04-29 | 68.00 | $40.90 | 29000 |
| 2025-04-28 | 67.58 | $40.82 | 34200 |
| 2025-04-25 | 64.54 | $40.26 | 32836 |
| 2025-04-24 | 67.11 | $40.50 | 44612 |
| 2025-04-23 | 66.31 | $40.35 | 62700 |
| 2025-04-22 | 69.95 | $40.69 | 102000 |
| 2025-04-21 | 67.83 | $40.26 | 267896 |
| 2025-04-17 | 67.27 | $40.15 | 42000 |
| 2025-04-16 | 65.45 | $39.80 | 89832 |
| 2025-04-15 | 63.05 | $39.37 | 24646 |
| 2025-04-14 | 62.35 | $39.25 | 86344 |
| 2025-04-11 | 60.29 | $38.90 | 41535 |
| 2025-04-10 | 52.85 | $37.84 | 28906 |
| 2025-04-09 | 51.80 | $37.71 | 152810 |
| 2025-04-08 | 39.96 | $36.50 | 41400 |
| 2025-04-07 | 39.38 | $36.45 | 46800 |
| 2025-04-04 | 48.54 | $37.47 | 50406 |
| 2025-04-03 | 74.04 | $39.06 | 64619 |
| 2025-04-02 | 69.32 | $38.57 | 173835 |
| 2025-04-01 | 68.66 | $38.51 | 41700 |
| 2025-03-31 | 66.97 | $38.36 | 98623 |
| 2025-03-28 | 70.59 | $38.51 | 11831 |
| 2025-03-27 | 68.66 | $38.33 | 23800 |
| 2025-03-26 | 68.44 | $38.31 | 363700 |
| 2025-03-25 | 68.12 | $38.28 | 21000 |
| 2025-03-24 | 65.83 | $38.07 | 21800 |
| 2025-03-21 | 70.41 | $38.27 | 18800 |
| 2025-03-20 | 72.56 | $38.36 | 28321 |
| 2025-03-19 | 73.99 | $38.42 | 20800 |
| 2025-03-18 | 73.50 | $38.36 | 22500 |
| 2025-03-17 | 75.09 | $38.43 | 12200 |
| 2025-03-14 | 71.58 | $38.01 | 45202 |
| 2025-03-13 | 70.35 | $37.88 | 24600 |
| 2025-03-12 | 69.87 | $37.83 | 26400 |
| 2025-03-11 | 68.93 | $37.73 | 45600 |
| 2025-03-10 | 70.83 | $37.82 | 21005 |
| 2025-03-07 | 71.67 | $37.86 | 11117 |
| 2025-03-06 | 67.99 | $37.45 | 36120 |
| 2025-03-05 | 70.53 | $37.57 | 38500 |
| 2025-03-04 | 68.28 | $37.33 | 23500 |
| 2025-03-03 | 66.77 | $37.18 | 31100 |
| 2025-02-28 | 62.71 | $36.82 | 20700 |
| 2025-02-27 | 62.11 | $36.77 | 11300 |
| 2025-02-26 | 65.14 | $36.92 | 28931 |
| 2025-02-25 | 65.96 | $36.96 | 11100 |
| 2025-02-24 | 61.87 | $36.60 | 22800 |
| 2025-02-21 | 60.62 | $36.50 | 34707 |
| 2025-02-20 | 61.58 | $36.55 | 12727 |
| 2025-02-19 | 58.60 | $36.31 | 17000 |
| 2025-02-18 | 60.27 | $36.40 | 19049 |
| 2025-02-14 | 60.45 | $36.41 | 15145 |
| 2025-02-13 | 60.79 | $36.43 | 15911 |
| 2025-02-12 | 55.72 | $36.01 | 115812 |
| 2025-02-11 | 57.05 | $36.09 | 23800 |
| 2025-02-10 | 55.79 | $35.99 | 17900 |
| 2025-02-07 | 54.13 | $35.86 | 24311 |
| 2025-02-06 | 56.14 | $35.99 | 32500 |
| 2025-02-05 | 57.06 | $36.05 | 25400 |
| 2025-02-04 | 54.19 | $35.81 | 23100 |
| 2025-02-03 | 49.80 | $35.48 | 26700 |
| 2025-01-31 | 52.10 | $35.64 | 11615 |
| 2025-01-30 | 58.16 | $36.02 | 22509 |
| 2025-01-29 | 54.01 | $35.71 | 19423 |
| 2025-01-28 | 53.73 | $35.69 | 21100 |
| 2025-01-27 | 54.52 | $35.74 | 24138 |
| 2025-01-24 | 49.43 | $35.38 | 23000 |
| 2025-01-23 | 48.21 | $35.30 | 18900 |
| 2025-01-22 | 46.36 | $35.18 | 47831 |
| 2025-01-21 | 49.58 | $35.41 | 29632 |
| 2025-01-17 | 43.04 | $35.01 | 17300 |
| 2025-01-16 | 41.59 | $34.93 | 25415 |
| 2025-01-15 | 38.84 | $34.78 | 20000 |
| 2025-01-14 | 34.95 | $34.58 | 45500 |
| 2025-01-13 | 31.43 | $34.41 | 215637 |
| 2025-01-10 | 29.95 | $34.34 | 105200 |
| 2025-01-08 | 35.71 | $34.89 | 134821 |
| 2025-01-07 | 37.59 | $35.04 | 44500 |
| 2025-01-06 | 37.97 | $35.07 | 21700 |
| 2025-01-03 | 36.76 | $35.01 | 30411 |
| 2025-01-02 | 33.47 | $34.85 | 39700 |
| 2024-12-31 | 34.64 | $34.96 | 34100 |
| 2024-12-30 | 33.64 | $34.91 | 40500 |
| 2024-12-27 | 34.65 | $35.01 | 24200 |
| 2024-12-26 | 34.85 | $35.03 | 52822 |
| 2024-12-24 | 32.64 | $34.91 | 61843 |
| 2024-12-23 | 30.77 | $34.81 | 25443 |
| 2024-12-20 | 31.95 | $34.95 | 38800 |
| 2024-12-19 | 28.03 | $34.74 | 45200 |
| 2024-12-18 | 28.48 | $34.80 | 44800 |
| 2024-12-17 | 34.77 | $35.52 | 10634 |
| 2024-12-16 | 36.58 | $35.69 | 31533 |
| 2024-12-13 | 38.36 | $35.85 | 149500 |
| 2024-12-12 | 39.63 | $35.96 | 37000 |
| 2024-12-11 | 42.15 | $36.17 | 32300 |
| 2024-12-10 | 42.64 | $36.21 | 25710 |
| 2024-12-09 | 46.77 | $36.53 | 21200 |
| 2024-12-06 | 49.63 | $36.73 | 23100 |
| 2024-12-05 | 52.53 | $36.92 | 30142 |
| 2024-12-04 | 49.43 | $36.71 | 27300 |
| 2024-12-03 | 50.94 | $36.81 | 24700 |
| 2024-12-02 | 49.47 | $36.71 | 27300 |
| 2024-11-29 | 51.51 | $36.85 | 5400 |
| 2024-11-27 | 48.18 | $36.62 | 6404 |
| 2024-11-26 | 43.35 | $36.32 | 10703 |
| 2024-11-25 | 45.78 | $36.50 | 31244 |
| 2024-11-22 | 44.30 | $36.41 | 13900 |
| 2024-11-21 | 41.95 | $36.27 | 23126 |
| 2024-11-20 | 39.52 | $36.13 | 22319 |
| 2024-11-19 | 41.03 | $36.26 | 30700 |
| 2024-11-18 | 40.03 | $36.20 | 18648 |
| 2024-11-15 | 35.32 | $35.93 | 28800 |
| 2024-11-14 | 32.71 | $35.79 | 24338 |
| 2024-11-13 | 32.34 | $35.77 | 39000 |
| 2024-11-12 | 33.57 | $35.91 | 36335 |
| 2024-11-11 | 37.53 | $36.32 | 51600 |
| 2024-11-08 | 38.48 | $36.41 | 51100 |
| 2024-11-07 | 39.75 | $36.53 | 23309 |
| 2024-11-06 | 35.53 | $36.28 | 30900 |
| 2024-11-05 | 43.94 | $37.00 | 13831 |
| 2024-11-04 | 37.50 | $36.67 | 62400 |
| 2024-11-01 | 35.37 | $36.57 | 20022 |
| 2024-10-31 | 34.30 | $36.52 | 22704 |
| 2024-10-30 | 35.99 | $36.67 | 8238 |
| 2024-10-29 | 36.80 | $36.74 | 17011 |
| 2024-10-28 | 40.48 | $37.04 | 18200 |
| 2024-10-25 | 37.51 | $36.89 | 16300 |
| 2024-10-24 | 39.25 | $37.03 | 13402 |
| 2024-10-23 | 37.68 | $36.95 | 26933 |
| 2024-10-22 | 40.54 | $37.18 | 9231 |
| 2024-10-21 | 43.10 | $37.37 | 17200 |
| 2024-10-18 | 48.99 | $37.75 | 15500 |
| 2024-10-17 | 47.56 | $37.67 | 6500 |
| 2024-10-16 | 48.20 | $37.71 | 8033 |
| 2024-10-15 | 44.65 | $37.51 | 38900 |
| 2024-10-14 | 46.15 | $37.61 | 24839 |
| 2024-10-11 | 44.92 | $37.54 | 8235 |
| 2024-10-10 | 44.40 | $37.51 | 13443 |
| 2024-10-09 | 43.89 | $37.48 | 42734 |
| 2024-10-08 | 42.91 | $37.42 | 8803 |
| 2024-10-07 | 43.15 | $37.44 | 201100 |
| 2024-10-04 | 46.20 | $37.69 | 9807 |
| 2024-10-03 | 46.20 | $37.69 | 107332 |
| 2024-10-02 | 50.74 | $38.04 | 23500 |
| 2024-10-01 | 55.47 | $38.36 | 27647 |
| 2024-09-30 | 56.09 | $38.40 | 28000 |
| 2024-09-27 | 61.48 | $38.73 | 8400 |
| 2024-09-26 | 61.38 | $38.72 | 11413 |
| 2024-09-25 | 57.57 | $38.38 | 58700 |
| 2024-09-24 | 61.46 | $38.61 | 23100 |
| 2024-09-23 | 60.01 | $38.48 | 23238 |
| 2024-09-20 | 65.21 | $38.77 | 19704 |
| 2024-09-19 | 68.11 | $38.92 | 11300 |
| 2024-09-18 | 67.47 | $38.85 | 16400 |
| 2024-09-17 | 70.55 | $39.01 | 19740 |
| 2024-09-16 | 73.55 | $39.16 | 20700 |
| 2024-09-13 | 71.14 | $38.85 | 11700 |
| 2024-09-12 | 70.49 | $38.77 | 15405 |
| 2024-09-11 | 69.15 | $38.61 | 11811 |
| 2024-09-10 | 69.07 | $38.60 | 29829 |
| 2024-09-09 | 70.51 | $38.68 | 17600 |
| 2024-09-06 | 69.21 | $38.51 | 12709 |
| 2024-09-05 | 72.61 | $38.70 | 41700 |
| 2024-09-04 | 69.88 | $38.33 | 21300 |
| 2024-09-03 | 68.33 | $38.14 | 15800 |
| 2024-08-30 | 70.13 | $38.24 | 15049 |
| 2024-08-29 | 71.37 | $38.31 | 12532 |
| 2024-08-28 | 71.89 | $38.34 | 29000 |
| 2024-08-27 | 73.08 | $38.41 | 67622 |
| 2024-08-26 | 71.89 | $38.22 | 26932 |
| 2024-08-23 | 71.82 | $38.21 | 13900 |
| 2024-08-22 | 67.20 | $37.54 | 14331 |
| 2024-08-21 | 69.80 | $37.70 | 33538 |
| 2024-08-20 | 68.42 | $37.51 | 21022 |
| 2024-08-19 | 68.42 | $37.51 | 30200 |
| 2024-08-16 | 65.00 | $37.06 | 26516 |
| 2024-08-15 | 62.97 | $36.82 | 13045 |
| 2024-08-14 | 62.80 | $36.80 | 57806 |
| 2024-08-13 | 62.05 | $36.71 | 17300 |
| 2024-08-12 | 56.94 | $36.15 | 29100 |
| 2024-08-09 | 57.46 | $36.19 | 85700 |
| 2024-08-08 | 56.70 | $36.11 | 37713 |
| 2024-08-07 | 52.02 | $35.65 | 133733 |
| 2024-08-06 | 51.37 | $35.59 | 19500 |
| 2024-08-05 | 49.53 | $35.42 | 37904 |
| 2024-08-02 | 59.04 | $36.18 | 35200 |
| 2024-08-01 | 56.09 | $35.90 | 27043 |
| 2024-07-31 | 64.98 | $36.46 | 35946 |
| 2024-07-30 | 61.11 | $36.09 | 30900 |
| 2024-07-29 | 59.74 | $35.97 | 14800 |
| 2024-07-26 | 61.99 | $36.10 | 22207 |
| 2024-07-25 | 57.42 | $35.71 | 77143 |
| 2024-07-24 | 56.26 | $35.62 | 50647 |
| 2024-07-23 | 57.25 | $35.68 | 25100 |
| 2024-07-22 | 59.72 | $35.83 | 25100 |
| 2024-07-19 | 56.76 | $35.58 | 18725 |
| 2024-07-18 | 58.23 | $35.67 | 17900 |
| 2024-07-17 | 61.58 | $35.87 | 27507 |
| 2024-07-16 | 59.12 | $35.65 | 22600 |
| 2024-07-15 | 57.10 | $35.48 | 15336 |
| 2024-07-12 | 61.33 | $35.73 | 18000 |
| 2024-07-11 | 58.90 | $35.52 | 59805 |
| 2024-07-10 | 53.93 | $35.14 | 101903 |
| 2024-07-09 | 47.05 | $34.71 | 129522 |
| 2024-07-08 | 46.70 | $34.69 | 26209 |
| 2024-07-05 | 48.70 | $34.82 | 12300 |
| 2024-07-03 | 45.46 | $34.63 | 16800 |
| 2024-07-02 | 40.37 | $34.36 | 27000 |
| 2024-07-01 | 40.18 | $34.35 | 34345 |
| 2024-06-28 | 41.21 | $34.43 | 11145 |
| 2024-06-27 | 39.17 | $34.32 | 14800 |
| 2024-06-26 | 39.17 | $34.32 | 39739 |
| 2024-06-25 | 42.82 | $34.62 | 34800 |
| 2024-06-24 | 42.14 | $34.58 | 21600 |
| 2024-06-21 | 46.06 | $34.88 | 12600 |
| 2024-06-20 | 48.65 | $35.06 | 26500 |
| 2024-06-18 | 48.19 | $35.03 | 30200 |
| 2024-06-17 | 46.67 | $34.93 | 13628 |
| 2024-06-14 | 46.93 | $34.95 | 17700 |
| 2024-06-13 | 48.88 | $35.10 | 16600 |
| 2024-06-12 | 51.44 | $35.29 | 9300 |
| 2024-06-11 | 48.03 | $35.04 | 96700 |
| 2024-06-10 | 52.66 | $35.37 | 17400 |
| 2024-06-07 | 53.86 | $35.45 | 25646 |
| 2024-06-06 | 59.46 | $35.80 | 70100 |
| 2024-06-05 | 58.52 | $35.72 | 32300 |
| 2024-06-04 | 58.06 | $35.68 | 15800 |
| 2024-06-03 | 57.27 | $35.61 | 18600 |
| 2024-05-31 | 54.36 | $35.36 | 21722 |
| 2024-05-30 | 50.37 | $35.05 | 14400 |
| 2024-05-29 | 44.92 | $34.68 | 19516 |
| 2024-05-28 | 53.35 | $35.24 | 28700 |
| 2024-05-24 | 53.20 | $35.23 | 10000 |
| 2024-05-23 | 51.13 | $35.09 | 24538 |
| 2024-05-22 | 59.35 | $35.55 | 10540 |
| 2024-05-21 | 63.12 | $35.73 | 21715 |
| 2024-05-20 | 66.23 | $35.87 | 30200 |
| 2024-05-17 | 66.01 | $35.85 | 26600 |
| 2024-05-16 | 65.90 | $35.84 | 52200 |
| 2024-05-15 | 65.15 | $35.77 | 57131 |
| 2024-05-14 | 62.61 | $35.54 | 34500 |
| 2024-05-13 | 60.46 | $35.36 | 12707 |
| 2024-05-10 | 61.20 | $35.40 | 67100 |
| 2024-05-09 | 60.28 | $35.32 | 304544 |
| 2024-05-08 | 57.11 | $35.06 | 15300 |
| 2024-05-07 | 56.48 | $35.01 | 14941 |
| 2024-05-06 | 58.62 | $35.14 | 18500 |
| 2024-05-03 | 56.45 | $34.96 | 17607 |
| 2024-05-02 | 52.94 | $34.69 | 41649 |
| 2024-05-01 | 46.05 | $34.24 | 32102 |
| 2024-04-30 | 45.55 | $34.21 | 13900 |
| 2024-04-29 | 49.83 | $34.50 | 109700 |
| 2024-04-26 | 45.28 | $34.23 | 15827 |
| 2024-04-25 | 45.11 | $34.22 | 20828 |
| 2024-04-24 | 44.94 | $34.21 | 18400 |
| 2024-04-23 | 46.70 | $34.34 | 27736 |
| 2024-04-22 | 43.47 | $34.14 | 25400 |
| 2024-04-19 | 38.12 | $33.84 | 37000 |
| 2024-04-18 | 33.54 | $33.61 | 36200 |
| 2024-04-17 | 32.92 | $33.58 | 48532 |
| 2024-04-16 | 31.10 | $33.49 | 29700 |
| 2024-04-15 | 34.67 | $33.85 | 38725 |
| 2024-04-12 | 35.76 | $33.95 | 34100 |
| 2024-04-11 | 40.17 | $34.32 | 27323 |
| 2024-04-10 | 39.98 | $34.31 | 46524 |
| 2024-04-09 | 47.25 | $34.82 | 19405 |
| 2024-04-08 | 45.78 | $34.74 | 15103 |
| 2024-04-05 | 44.30 | $34.66 | 24700 |
| 2024-04-04 | 46.56 | $34.81 | 26633 |
| 2024-04-03 | 47.48 | $34.87 | 23800 |
| 2024-04-02 | 46.98 | $34.84 | 34041 |
| 2024-04-01 | 49.50 | $35.01 | 37500 |
| 2024-03-28 | 51.67 | $35.15 | 56600 |
| 2024-03-27 | 53.25 | $35.25 | 154435 |
| 2024-03-26 | 49.26 | $34.98 | 30213 |
| 2024-03-25 | 50.79 | $35.08 | 32400 |
| 2024-03-22 | 51.70 | $35.14 | 69444 |
| 2024-03-21 | 53.52 | $35.26 | 21331 |
| 2024-03-20 | 57.03 | $35.48 | 35992 |
| 2024-03-19 | 53.05 | $35.18 | 30600 |
| 2024-03-18 | 51.03 | $35.04 | 12007 |
| 2024-03-15 | 55.74 | $35.33 | 22100 |
| 2024-03-14 | 55.33 | $35.30 | 19212 |
| 2024-03-13 | 60.98 | $35.62 | 21200 |
| 2024-03-12 | 60.01 | $35.54 | 28200 |
| 2024-03-11 | 60.19 | $35.55 | 23500 |
| 2024-03-08 | 62.29 | $35.67 | 19100 |
| 2024-03-07 | 60.43 | $35.50 | 18904 |
| 2024-03-06 | 55.80 | $35.12 | 19300 |
| 2024-03-05 | 49.62 | $34.70 | 25700 |
| 2024-03-04 | 48.81 | $34.65 | 54300 |
| 2024-03-01 | 49.56 | $34.70 | 26009 |
| 2024-02-29 | 47.23 | $34.55 | 73006 |
| 2024-02-28 | 46.92 | $34.53 | 357747 |
| 2024-02-27 | 50.15 | $34.76 | 24102 |
| 2024-02-26 | 48.54 | $34.65 | 26000 |
| 2024-02-23 | 51.87 | $34.88 | 20316 |
| 2024-02-22 | 51.87 | $34.88 | 24637 |
| 2024-02-21 | 52.57 | $34.93 | 42000 |
| 2024-02-20 | 50.25 | $34.75 | 35600 |
| 2024-02-16 | 47.12 | $34.52 | 80800 |
| 2024-02-15 | 46.42 | $34.47 | 40423 |
| 2024-02-14 | 40.78 | $34.09 | 17000 |
| 2024-02-13 | 38.51 | $33.95 | 66800 |
| 2024-02-12 | 44.52 | $34.47 | 38009 |
| 2024-02-09 | 40.26 | $34.22 | 22535 |
| 2024-02-08 | 40.98 | $34.28 | 125600 |
| 2024-02-07 | 44.36 | $34.55 | 20700 |
| 2024-02-06 | 46.66 | $34.72 | 30500 |
| 2024-02-05 | 44.24 | $34.57 | 47931 |
| 2024-02-02 | 49.99 | $34.97 | 21400 |
| 2024-02-01 | 54.92 | $35.26 | 24420 |
| 2024-01-31 | 52.14 | $35.08 | 11200 |
| 2024-01-30 | 53.35 | $35.15 | 44236 |
| 2024-01-29 | 53.35 | $35.15 | 56300 |
| 2024-01-26 | 51.76 | $35.04 | 16000 |
| 2024-01-25 | 50.14 | $34.93 | 54100 |
| 2024-01-24 | 51.48 | $35.02 | 26200 |
| 2024-01-23 | 49.63 | $34.89 | 32805 |
| 2024-01-22 | 51.65 | $35.03 | 33600 |
| 2024-01-19 | 49.71 | $34.89 | 103825 |
| 2024-01-18 | 48.01 | $34.77 | 24100 |
| 2024-01-17 | 49.60 | $34.89 | 30026 |
| 2024-01-16 | 54.46 | $35.23 | 47600 |
| 2024-01-12 | 61.73 | $35.66 | 18800 |
| 2024-01-11 | 60.57 | $35.56 | 28913 |
| 2024-01-10 | 61.45 | $35.61 | 61001 |
| 2024-01-09 | 60.69 | $35.54 | 26200 |
| 2024-01-08 | 64.14 | $35.74 | 29500 |
| 2024-01-05 | 61.76 | $35.51 | 285300 |
| 2024-01-04 | 60.46 | $35.39 | 45135 |
| 2024-01-03 | 58.68 | $35.23 | 55600 |
| 2024-01-02 | 59.97 | $35.31 | 72338 |
| 2023-12-29 | 63.95 | $35.55 | 30700 |
| 2023-12-28 | 62.67 | $35.42 | 18500 |
| 2023-12-27 | 62.48 | $35.40 | 56500 |
| 2023-12-26 | 60.83 | $35.23 | 59012 |
| 2023-12-22 | 59.44 | $35.09 | 82332 |
| 2023-12-21 | 58.65 | $35.01 | 38333 |
| 2023-12-20 | 54.27 | $34.60 | 39140 |
| 2023-12-19 | 57.97 | $34.86 | 26200 |
| 2023-12-18 | 56.11 | $34.69 | 37000 |
| 2023-12-15 | 63.47 | $35.16 | 54311 |
| 2023-12-14 | 72.74 | $35.64 | 103600 |
| 2023-12-13 | 70.71 | $35.40 | 49349 |
| 2023-12-12 | 64.91 | $34.84 | 64343 |
| 2023-12-11 | 65.13 | $34.85 | 31300 |
| 2023-12-08 | 66.41 | $34.91 | 24909 |
| 2023-12-07 | 67.66 | $34.97 | 43931 |
| 2023-12-06 | 65.16 | $34.73 | 49349 |
| 2023-12-05 | 63.47 | $34.58 | 21334 |
| 2023-12-04 | 64.86 | $34.65 | 58245 |
| 2023-12-01 | 66.64 | $34.74 | 34700 |
| 2023-11-30 | 63.12 | $34.41 | 42800 |
| 2023-11-29 | 63.31 | $34.42 | 31221 |
| 2023-11-28 | 63.31 | $34.42 | 22617 |
| 2023-11-27 | 62.59 | $34.35 | 41200 |
| 2023-11-24 | 62.92 | $34.37 | 25206 |
| 2023-11-22 | 60.51 | $34.13 | 28300 |
| 2023-11-21 | 60.41 | $34.12 | 21000 |
| 2023-11-20 | 61.31 | $34.18 | 35500 |
| 2023-11-17 | 60.27 | $34.07 | 43800 |
| 2023-11-16 | 56.89 | $33.73 | 48114 |
| 2023-11-15 | 58.42 | $33.84 | 28609 |
| 2023-11-14 | 60.24 | $33.97 | 33610 |
| 2023-11-13 | 52.45 | $33.25 | 34700 |
| 2023-11-10 | 51.83 | $33.20 | 60400 |
| 2023-11-09 | 50.72 | $33.11 | 31149 |
| 2023-11-08 | 51.47 | $33.17 | 29200 |
| 2023-11-07 | 53.46 | $33.33 | 23749 |
| 2023-11-06 | 55.50 | $33.49 | 23536 |
| 2023-11-03 | 57.73 | $33.66 | 16806 |
| 2023-11-02 | 53.57 | $33.26 | 46900 |
| 2023-11-01 | 47.14 | $32.74 | 18021 |
| 2023-10-31 | 43.11 | $32.46 | 24700 |
| 2023-10-30 | 41.60 | $32.36 | 34440 |
| 2023-10-27 | 35.58 | $31.99 | 20300 |
| 2023-10-26 | 36.85 | $32.12 | 34415 |
| 2023-10-25 | 37.94 | $32.23 | 26614 |
| 2023-10-24 | 39.13 | $32.35 | 29009 |
| 2023-10-23 | 36.27 | $32.17 | 26700 |
| 2023-10-20 | 35.79 | $32.14 | 40600 |
| 2023-10-19 | 38.15 | $32.40 | 63303 |
| 2023-10-18 | 39.77 | $32.57 | 15720 |
| 2023-10-17 | 43.84 | $32.96 | 26000 |
| 2023-10-16 | 44.39 | $33.01 | 21200 |
| 2023-10-13 | 41.30 | $32.79 | 26541 |
| 2023-10-12 | 42.73 | $32.93 | 83900 |
| 2023-10-11 | 46.59 | $33.28 | 39800 |
| 2023-10-10 | 44.41 | $33.12 | 39200 |
| 2023-10-09 | 38.78 | $32.74 | 64100 |
| 2023-10-06 | 37.03 | $32.63 | 34600 |
| 2023-10-05 | 33.92 | $32.44 | 29935 |
| 2023-10-04 | 26.49 | $32.03 | 54500 |
| 2023-10-03 | 26.63 | $32.05 | 37000 |
| 2023-10-02 | 28.86 | $32.36 | 102601 |
| 2023-09-29 | 33.49 | $32.90 | 35500 |
| 2023-09-28 | 33.68 | $32.92 | 23808 |
| 2023-09-27 | 32.77 | $32.87 | 20600 |
| 2023-09-26 | 35.44 | $33.16 | 50400 |
| 2023-09-25 | 38.31 | $33.44 | 27100 |
| 2023-09-22 | 40.88 | $33.67 | 41900 |
| 2023-09-21 | 40.72 | $33.66 | 41545 |
| 2023-09-20 | 48.10 | $34.24 | 33437 |
| 2023-09-19 | 47.95 | $34.23 | 957400 |
| 2023-09-18 | 48.78 | $34.29 | 23427 |
| 2023-09-15 | 55.63 | $34.74 | 11702 |
| 2023-09-14 | 55.50 | $34.73 | 11749 |
| 2023-09-13 | 49.99 | $34.34 | 21500 |
| 2023-09-12 | 50.60 | $34.38 | 13648 |
| 2023-09-11 | 50.74 | $34.39 | 16000 |
| 2023-09-08 | 46.29 | $34.09 | 9421 |
| 2023-09-07 | 46.29 | $34.09 | 32200 |
| 2023-09-06 | 44.33 | $33.96 | 11200 |
| 2023-09-05 | 45.67 | $34.07 | 10138 |
| 2023-09-01 | 49.57 | $34.37 | 15517 |
| 2023-08-31 | 49.29 | $34.35 | 25344 |
| 2023-08-30 | 51.42 | $34.51 | 21600 |
| 2023-08-29 | 51.17 | $34.49 | 47407 |
| 2023-08-28 | 47.17 | $34.18 | 371128 |
| 2023-08-25 | 43.33 | $33.91 | 21200 |
| 2023-08-24 | 40.27 | $33.71 | 17408 |
| 2023-08-23 | 42.91 | $33.95 | 26035 |
| 2023-08-22 | 36.49 | $33.56 | 18800 |
| 2023-08-21 | 37.51 | $33.66 | 22703 |
| 2023-08-18 | 37.82 | $33.69 | 22248 |
| 2023-08-17 | 37.34 | $33.66 | 9700 |
| 2023-08-16 | 38.66 | $33.80 | 811800 |
| 2023-08-15 | 39.43 | $33.88 | 48902 |
| 2023-08-14 | 42.72 | $34.21 | 15524 |
| 2023-08-11 | 44.43 | $34.37 | 46604 |
| 2023-08-10 | 46.42 | $34.55 | 76823 |
| 2023-08-09 | 44.72 | $34.42 | 137233 |
| 2023-08-08 | 44.08 | $34.37 | 28328 |
| 2023-08-07 | 45.29 | $34.49 | 15900 |
| 2023-08-04 | 43.44 | $34.34 | 25546 |
| 2023-08-03 | 41.96 | $34.22 | 40739 |
| 2023-08-02 | 43.59 | $34.40 | 25500 |
| 2023-08-01 | 50.65 | $35.08 | 37805 |
| 2023-07-31 | 55.70 | $35.48 | 51913 |
| 2023-07-28 | 59.95 | $35.78 | 20322 |
| 2023-07-27 | 57.70 | $35.56 | 26540 |
| 2023-07-26 | 62.06 | $35.85 | 12730 |
| 2023-07-25 | 60.08 | $35.65 | 25614 |
| 2023-07-24 | 60.84 | $35.70 | 22021 |
| 2023-07-21 | 59.39 | $35.55 | 13000 |
| 2023-07-20 | 58.41 | $35.45 | 14506 |
| 2023-07-19 | 58.31 | $35.44 | 30300 |
| 2023-07-18 | 57.58 | $35.36 | 16215 |
| 2023-07-17 | 56.76 | $35.27 | 11700 |
| 2023-07-14 | 57.46 | $35.33 | 17100 |
| 2023-07-13 | 59.20 | $35.48 | 40908 |
| 2023-07-12 | 54.59 | $34.95 | 31800 |
| 2023-07-11 | 47.32 | $34.27 | 35145 |
| 2023-07-10 | 42.58 | $33.90 | 35106 |
| 2023-07-07 | 42.78 | $33.92 | 30303 |
| 2023-07-06 | 41.75 | $33.84 | 83339 |
| 2023-07-05 | 46.40 | $34.31 | 45411 |
| 2023-07-03 | 49.29 | $34.57 | 18600 |
| 2023-06-30 | 47.13 | $34.39 | 65900 |
| 2023-06-29 | 42.18 | $34.01 | 26900 |
| 2023-06-28 | 43.61 | $34.15 | 30200 |
| 2023-06-27 | 44.01 | $34.19 | 33005 |
| 2023-06-26 | 41.56 | $34.00 | 36700 |
| 2023-06-23 | 39.03 | $33.81 | 36300 |
| 2023-06-22 | 43.99 | $34.33 | 30300 |
| 2023-06-21 | 45.68 | $34.49 | 11905 |
| 2023-06-20 | 44.02 | $34.36 | 22400 |
| 2023-06-16 | 57.06 | $35.38 | 36948 |
| 2023-06-15 | 57.54 | $35.41 | 14000 |
| 2023-06-14 | 53.21 | $35.06 | 15805 |
| 2023-06-13 | 51.60 | $34.94 | 38100 |
| 2023-06-12 | 51.20 | $34.91 | 95500 |
| 2023-06-09 | 51.88 | $34.96 | 18100 |
| 2023-06-08 | 51.51 | $34.93 | 13435 |
| 2023-06-07 | 47.88 | $34.64 | 33130 |
| 2023-06-06 | 50.88 | $34.88 | 13404 |
| 2023-06-05 | 48.19 | $34.67 | 20134 |
| 2023-06-02 | 50.18 | $34.83 | 24006 |
| 2023-06-01 | 44.45 | $34.41 | 39820 |
| 2023-05-31 | 39.07 | $34.07 | 24900 |
| 2023-05-30 | 41.55 | $34.29 | 18718 |
| 2023-05-26 | 42.48 | $34.37 | 54000 |
| 2023-05-25 | 40.58 | $34.25 | 21700 |
| 2023-05-24 | 43.05 | $34.47 | 12500 |
| 2023-05-23 | 46.87 | $34.78 | 31200 |
| 2023-05-22 | 51.63 | $35.12 | 16140 |
| 2023-05-19 | 51.50 | $35.11 | 57838 |
| 2023-05-18 | 47.67 | $34.84 | 59940 |
| 2023-05-17 | 51.69 | $35.12 | 16408 |
| 2023-05-16 | 51.69 | $35.12 | 47100 |
| 2023-05-15 | 57.12 | $35.47 | 15339 |
| 2023-05-12 | 53.11 | $35.17 | 15400 |
| 2023-05-11 | 56.99 | $35.40 | 50144 |
| 2023-05-10 | 63.73 | $35.75 | 18611 |
| 2023-05-09 | 65.41 | $35.83 | 40028 |
| 2023-05-08 | 65.30 | $35.82 | 19900 |
| 2023-05-05 | 65.09 | $35.80 | 24939 |
| 2023-05-04 | 60.60 | $35.40 | 27500 |
| 2023-05-03 | 59.36 | $35.30 | 33000 |
| 2023-05-02 | 56.77 | $35.10 | 265500 |
| 2023-05-01 | 62.23 | $35.39 | 23500 |
| 2023-04-28 | 64.67 | $35.51 | 15732 |
| 2023-04-27 | 64.00 | $35.45 | 31600 |
| 2023-04-26 | 61.07 | $35.20 | 32123 |
| 2023-04-25 | 59.70 | $35.09 | 15500 |
| 2023-04-24 | 66.14 | $35.41 | 42843 |
| 2023-04-21 | 64.67 | $35.28 | 29700 |
| 2023-04-20 | 63.27 | $35.16 | 22117 |
| 2023-04-19 | 63.04 | $35.14 | 50800 |
| 2023-04-18 | 62.93 | $35.13 | 28409 |
| 2023-04-17 | 63.29 | $35.15 | 66700 |
| 2023-04-14 | 63.29 | $35.15 | 27744 |
| 2023-04-13 | 68.82 | $35.46 | 77316 |
| 2023-04-12 | 66.19 | $35.17 | 25600 |
| 2023-04-11 | 64.12 | $34.96 | 31416 |
| 2023-04-10 | 62.33 | $34.79 | 10218 |
| 2023-04-06 | 64.11 | $34.89 | 18200 |
| 2023-04-05 | 61.62 | $34.65 | 16000 |
| 2023-04-04 | 62.48 | $34.70 | 15100 |
| 2023-04-03 | 61.14 | $34.57 | 29300 |
| 2023-03-31 | 57.95 | $34.28 | 25100 |
| 2023-03-30 | 58.27 | $34.30 | 41122 |
| 2023-03-29 | 54.67 | $33.99 | 44100 |
| 2023-03-28 | 51.87 | $33.77 | 23922 |
| 2023-03-27 | 51.35 | $33.73 | 20900 |
| 2023-03-24 | 47.30 | $33.43 | 31800 |
| 2023-03-23 | 47.68 | $33.46 | 42200 |
| 2023-03-22 | 46.46 | $33.37 | 28500 |
| 2023-03-21 | 47.75 | $33.48 | 22736 |
| 2023-03-20 | 45.26 | $33.29 | 19912 |
| 2023-03-17 | 43.65 | $33.17 | 15200 |
| 2023-03-16 | 45.56 | $33.35 | 59600 |
| 2023-03-15 | 40.47 | $32.98 | 18100 |
| 2023-03-14 | 45.86 | $33.47 | 25515 |
| 2023-03-13 | 42.12 | $33.22 | 49946 |
| 2023-03-10 | 41.97 | $33.21 | 19305 |
| 2023-03-09 | 44.77 | $33.46 | 45200 |
| 2023-03-08 | 48.06 | $33.73 | 30800 |
| 2023-03-07 | 47.10 | $33.66 | 13801 |
| 2023-03-06 | 52.92 | $34.10 | 18800 |
| 2023-03-03 | 53.07 | $34.11 | 24536 |
| 2023-03-02 | 48.19 | $33.74 | 44937 |
| 2023-03-01 | 46.77 | $33.64 | 30448 |
| 2023-02-28 | 47.27 | $33.68 | 17500 |
| 2023-02-27 | 50.96 | $33.97 | 27810 |
| 2023-02-24 | 48.03 | $33.75 | 18600 |
| 2023-02-23 | 53.39 | $34.14 | 29100 |
| 2023-02-22 | 50.71 | $33.94 | 32700 |
| 2023-02-21 | 51.42 | $33.99 | 26514 |
| 2023-02-17 | 55.98 | $34.30 | 21000 |
| 2023-02-16 | 53.85 | $34.13 | 23700 |
| 2023-02-15 | 55.81 | $34.26 | 22000 |
| 2023-02-14 | 57.82 | $34.39 | 19700 |
| 2023-02-13 | 58.59 | $34.44 | 39900 |
| 2023-02-10 | 56.27 | $34.23 | 55100 |
| 2023-02-09 | 55.59 | $34.17 | 104136 |
| 2023-02-08 | 56.84 | $34.26 | 54729 |
| 2023-02-07 | 58.23 | $34.36 | 50800 |
| 2023-02-06 | 56.93 | $34.23 | 46200 |
| 2023-02-03 | 59.49 | $34.42 | 53418 |
| 2023-02-02 | 68.42 | $35.00 | 84700 |
| 2023-02-01 | 67.55 | $34.89 | 37230 |
| 2023-01-31 | 65.82 | $34.68 | 67306 |
| 2023-01-30 | 64.63 | $34.54 | 53526 |
| 2023-01-27 | 68.52 | $34.78 | 43600 |
| 2023-01-26 | 68.84 | $34.80 | 44130 |
| 2023-01-25 | 68.63 | $34.77 | 57534 |
| 2023-01-24 | 67.57 | $34.62 | 61500 |
| 2023-01-23 | 67.23 | $34.57 | 41510 |
| 2023-01-20 | 66.19 | $34.42 | 42023 |
| 2023-01-19 | 64.48 | $34.18 | 52529 |
| 2023-01-18 | 64.26 | $34.15 | 32448 |
| 2023-01-17 | 66.56 | $34.33 | 56141 |
| 2023-01-13 | 65.91 | $34.23 | 19900 |
| 2023-01-12 | 65.34 | $34.14 | 45620 |
| 2023-01-11 | 62.93 | $33.77 | 76514 |
| 2023-01-10 | 61.19 | $33.52 | 35202 |
| 2023-01-09 | 60.63 | $33.44 | 101000 |
| 2023-01-06 | 59.60 | $33.29 | 64600 |
| 2023-01-05 | 54.67 | $32.64 | 83700 |
| 2023-01-04 | 59.44 | $33.09 | 36531 |
| 2023-01-03 | 55.14 | $32.57 | 45900 |
| 2022-12-30 | 52.86 | $32.32 | 689748 |
| 2022-12-29 | 56.11 | $32.62 | 156000 |
| 2022-12-28 | 51.80 | $32.16 | 98500 |
| 2022-12-27 | 56.25 | $32.55 | 69545 |
| 2022-12-23 | 54.64 | $32.38 | 72500 |
| 2022-12-22 | 53.49 | $32.26 | 60500 |
| 2022-12-21 | 54.58 | $32.36 | 77916 |
| 2022-12-20 | 51.46 | $32.03 | 131037 |
| 2022-12-19 | 50.78 | $31.96 | 109300 |
| 2022-12-16 | 53.86 | $32.26 | 77445 |
| 2022-12-15 | 55.79 | $32.44 | 66800 |
| 2022-12-14 | 64.58 | $33.16 | 136707 |
| 2022-12-13 | 63.51 | $33.02 | 279146 |
| 2022-12-12 | 60.19 | $32.61 | 180445 |
| 2022-12-09 | 60.71 | $32.65 | 223900 |
| 2022-12-08 | 60.47 | $32.62 | 837922 |
| 2022-12-07 | 61.18 | $32.68 | 100011 |
| 2022-12-06 | 60.37 | $32.57 | 73528 |
| 2022-12-05 | 60.48 | $32.58 | 114030 |
| 2022-12-02 | 64.45 | $32.94 | 41833 |
| 2022-12-01 | 64.56 | $32.95 | 90205 |
| 2022-11-30 | 63.90 | $32.84 | 69600 |
| 2022-11-29 | 60.98 | $32.37 | 69900 |
| 2022-11-28 | 60.78 | $32.34 | 53836 |
| 2022-11-25 | 64.95 | $32.75 | 24928 |
| 2022-11-23 | 63.62 | $32.52 | 170800 |
| 2022-11-22 | 61.45 | $32.16 | 180741 |
| 2022-11-21 | 59.93 | $31.92 | 33819 |
| 2022-11-18 | 61.27 | $32.06 | 118100 |
| 2022-11-17 | 60.55 | $31.94 | 68400 |
| 2022-11-16 | 61.27 | $32.02 | 30620 |
| 2022-11-15 | 61.97 | $32.10 | 142500 |
| 2022-11-14 | 60.91 | $31.90 | 66523 |
| 2022-11-11 | 63.60 | $32.22 | 341524 |
| 2022-11-10 | 61.26 | $31.76 | 75400 |
| 2022-11-09 | 52.15 | $30.32 | 68424 |
| 2022-11-08 | 54.17 | $30.56 | 134216 |
| 2022-11-07 | 51.65 | $30.22 | 203329 |
| 2022-11-04 | 52.13 | $30.28 | 71700 |
| 2022-11-03 | 43.67 | $29.26 | 35900 |
| 2022-11-02 | 45.62 | $29.52 | 47000 |
| 2022-11-01 | 48.14 | $29.84 | 30722 |
| 2022-10-31 | 46.11 | $29.61 | 68000 |
| 2022-10-28 | 47.97 | $29.85 | 81600 |
| 2022-10-27 | 46.07 | $29.63 | 65000 |
| 2022-10-26 | 46.29 | $29.66 | 47600 |
| 2022-10-25 | 43.76 | $29.36 | 902500 |
| 2022-10-24 | 39.12 | $28.85 | 73026 |
| 2022-10-21 | 39.12 | $28.85 | 27700 |
| 2022-10-20 | 36.63 | $28.58 | 50738 |
| 2022-10-19 | 36.73 | $28.60 | 37500 |
| 2022-10-18 | 38.31 | $28.90 | 52818 |
| 2022-10-17 | 37.63 | $28.82 | 109952 |
| 2022-10-14 | 31.05 | $28.09 | 262700 |
| 2022-10-13 | 32.57 | $28.43 | 53800 |
| 2022-10-12 | 28.56 | $28.02 | 69600 |
| 2022-10-11 | 29.97 | $28.36 | 157800 |
| 2022-10-10 | 30.90 | $28.58 | 90700 |
| 2022-10-07 | 31.19 | $28.65 | 70547 |
| 2022-10-06 | 32.89 | $29.05 | 76704 |
| 2022-10-05 | 35.96 | $29.71 | 94300 |
| 2022-10-04 | 38.60 | $30.22 | 191000 |
| 2022-10-03 | 30.52 | $29.37 | 74000 |
| 2022-09-30 | 24.15 | $28.80 | 38546 |
| 2022-09-29 | 24.60 | $28.92 | 61322 |
| 2022-09-28 | 26.27 | $29.35 | 135449 |
| 2022-09-27 | 20.56 | $28.87 | 91539 |
| 2022-09-26 | 21.94 | $29.28 | 58100 |
| 2022-09-23 | 23.99 | $29.83 | 144523 |
| 2022-09-22 | 28.07 | $30.73 | 115231 |
| 2022-09-21 | 28.48 | $30.81 | 39027 |
| 2022-09-20 | 29.77 | $31.06 | 53044 |
| 2022-09-19 | 33.00 | $31.63 | 250400 |
| 2022-09-16 | 36.72 | $32.19 | 36800 |
| 2022-09-15 | 36.23 | $32.15 | 130419 |
| 2022-09-14 | 38.12 | $32.42 | 36833 |
| 2022-09-13 | 38.90 | $32.53 | 70800 |
| 2022-09-12 | 46.59 | $33.46 | 33500 |
| 2022-09-09 | 41.64 | $33.04 | 33114 |
| 2022-09-08 | 33.88 | $32.48 | 42230 |
| 2022-09-07 | 34.42 | $32.55 | 47016 |
| 2022-09-06 | 29.84 | $32.25 | 61202 |
| 2022-09-02 | 31.15 | $32.44 | 60300 |
| 2022-09-01 | 32.58 | $32.64 | 68100 |
| 2022-08-31 | 33.76 | $32.80 | 99900 |
| 2022-08-30 | 36.33 | $33.13 | 804941 |
| 2022-08-29 | 38.09 | $33.34 | 54900 |
| 2022-08-26 | 38.42 | $33.38 | 48232 |
| 2022-08-25 | 43.73 | $33.96 | 39229 |
| 2022-08-24 | 40.50 | $33.72 | 22500 |
| 2022-08-23 | 40.78 | $33.75 | 15300 |
| 2022-08-22 | 41.41 | $33.82 | 23419 |
| 2022-08-19 | 44.79 | $34.18 | 34448 |
| 2022-08-18 | 48.12 | $34.50 | 42624 |
| 2022-08-17 | 50.33 | $34.70 | 25535 |
| 2022-08-16 | 53.99 | $35.01 | 35500 |
| 2022-08-15 | 52.73 | $34.89 | 39227 |
| 2022-08-12 | 56.02 | $35.16 | 74100 |
| 2022-08-11 | 54.00 | $34.96 | 61722 |
| 2022-08-10 | 54.59 | $35.01 | 51027 |
| 2022-08-09 | 47.94 | $34.40 | 54000 |
| 2022-08-08 | 47.70 | $34.38 | 40735 |
| 2022-08-05 | 45.32 | $34.18 | 27347 |
| 2022-08-04 | 46.22 | $34.27 | 61100 |
| 2022-08-03 | 46.51 | $34.30 | 47100 |
| 2022-08-02 | 45.41 | $34.20 | 31932 |
| 2022-08-01 | 50.85 | $34.75 | 52700 |
| 2022-07-29 | 50.64 | $34.73 | 74743 |
| 2022-07-28 | 48.93 | $34.56 | 30100 |
| 2022-07-27 | 48.53 | $34.52 | 45900 |
| 2022-07-26 | 43.73 | $34.06 | 95200 |
| 2022-07-25 | 45.39 | $34.25 | 187006 |
| 2022-07-22 | 42.21 | $33.96 | 40344 |
| 2022-07-21 | 40.85 | $33.84 | 38846 |
| 2022-07-20 | 39.73 | $33.74 | 71122 |
| 2022-07-19 | 43.23 | $34.19 | 827119 |
| 2022-07-18 | 35.97 | $33.58 | 170800 |
| 2022-07-15 | 33.86 | $33.42 | 137217 |
| 2022-07-14 | 30.32 | $33.16 | 109247 |
| 2022-07-13 | 34.13 | $33.73 | 75142 |
| 2022-07-12 | 33.99 | $33.72 | 186418 |
| 2022-07-11 | 33.99 | $33.72 | 36300 |
| 2022-07-08 | 35.96 | $34.01 | 21725 |
| 2022-07-07 | 36.38 | $34.07 | 39000 |
| 2022-07-06 | 33.59 | $33.84 | 67315 |
| 2022-07-05 | 34.52 | $33.99 | 124600 |
| 2022-07-01 | 38.10 | $34.52 | 39747 |
| 2022-06-30 | 35.59 | $34.31 | 132610 |
| 2022-06-29 | 36.25 | $34.41 | 34226 |
| 2022-06-28 | 37.24 | $34.56 | 24200 |
| 2022-06-27 | 37.24 | $34.56 | 59530 |
| 2022-06-24 | 36.41 | $34.48 | 73300 |
| 2022-06-23 | 28.98 | $33.82 | 91000 |
| 2022-06-22 | 27.52 | $33.70 | 78411 |
| 2022-06-21 | 28.31 | $33.87 | 71900 |
| 2022-06-17 | 29.93 | $34.21 | 29700 |
| 2022-06-16 | 30.26 | $34.28 | 146614 |
| 2022-06-15 | 32.19 | $34.67 | 70141 |
| 2022-06-14 | 28.41 | $34.33 | 121841 |
| 2022-06-13 | 30.45 | $34.76 | 54100 |
| 2022-06-10 | 35.19 | $35.61 | 110600 |
| 2022-06-09 | 39.07 | $36.18 | 43200 |
| 2022-06-08 | 44.08 | $36.80 | 56014 |
| 2022-06-07 | 48.37 | $37.25 | 31146 |
| 2022-06-06 | 47.39 | $37.16 | 23644 |
| 2022-06-03 | 47.29 | $37.15 | 38400 |
| 2022-06-02 | 50.74 | $37.51 | 71339 |
| 2022-06-01 | 47.18 | $37.16 | 206600 |
| 2022-05-31 | 50.66 | $37.51 | 49700 |
| 2022-05-27 | 51.59 | $37.60 | 48800 |
| 2022-05-26 | 49.94 | $37.43 | 23400 |
| 2022-05-25 | 50.32 | $37.47 | 24504 |
| 2022-05-24 | 49.87 | $37.42 | 76500 |
| 2022-05-23 | 50.57 | $37.50 | 54900 |
| 2022-05-20 | 45.94 | $36.99 | 48800 |
| 2022-05-19 | 44.18 | $36.81 | 115549 |
| 2022-05-18 | 41.37 | $36.53 | 34500 |
| 2022-05-17 | 44.16 | $36.90 | 47300 |
| 2022-05-16 | 40.67 | $36.56 | 45900 |
| 2022-05-13 | 38.18 | $36.33 | 93425 |
| 2022-05-12 | 31.01 | $35.73 | 203200 |
| 2022-05-11 | 32.19 | $35.93 | 103225 |
| 2022-05-10 | 32.78 | $36.03 | 98700 |
| 2022-05-09 | 31.95 | $35.96 | 46532 |
| 2022-05-06 | 35.74 | $36.59 | 59613 |
| 2022-05-05 | 37.85 | $36.90 | 73647 |
| 2022-05-04 | 43.49 | $37.62 | 69006 |
| 2022-05-03 | 39.18 | $37.26 | 334738 |
| 2022-05-02 | 36.90 | $37.08 | 70102 |
| 2022-04-29 | 37.49 | $37.16 | 82844 |
| 2022-04-28 | 42.36 | $37.76 | 49801 |
| 2022-04-27 | 39.24 | $37.51 | 46200 |
| 2022-04-26 | 39.56 | $37.55 | 54200 |
| 2022-04-25 | 43.79 | $38.04 | 31300 |
| 2022-04-22 | 44.81 | $38.15 | 63800 |
| 2022-04-21 | 47.49 | $38.43 | 90022 |
| 2022-04-20 | 52.72 | $38.92 | 45435 |
| 2022-04-19 | 49.02 | $38.58 | 70105 |
| 2022-04-18 | 51.38 | $38.79 | 42000 |
| 2022-04-14 | 53.60 | $38.98 | 60420 |
| 2022-04-13 | 53.72 | $38.99 | 62632 |
| 2022-04-12 | 52.35 | $38.85 | 255920 |
| 2022-04-11 | 56.68 | $39.23 | 48200 |
| 2022-04-08 | 58.50 | $39.38 | 27100 |
| 2022-04-07 | 56.84 | $39.19 | 42800 |
| 2022-04-06 | 56.40 | $39.14 | 30100 |
| 2022-04-05 | 57.96 | $39.28 | 78117 |
| 2022-04-04 | 57.64 | $39.24 | 48033 |
| 2022-04-01 | 57.41 | $39.21 | 119742 |
| 2022-03-31 | 54.01 | $38.78 | 39000 |
| 2022-03-30 | 57.03 | $39.08 | 303100 |
| 2022-03-29 | 55.13 | $38.84 | 38000 |
| 2022-03-28 | 52.10 | $38.48 | 37401 |
| 2022-03-25 | 51.50 | $38.41 | 24600 |
| 2022-03-24 | 49.42 | $38.17 | 33300 |
| 2022-03-23 | 47.82 | $37.99 | 115900 |
| 2022-03-22 | 51.69 | $38.44 | 41212 |
| 2022-03-21 | 49.17 | $38.15 | 23700 |
| 2022-03-18 | 52.49 | $38.52 | 221500 |
| 2022-03-17 | 50.70 | $38.31 | 22400 |
| 2022-03-16 | 46.99 | $37.90 | 38726 |
| 2022-03-15 | 41.60 | $37.37 | 62310 |
| 2022-03-14 | 40.95 | $37.31 | 59000 |
| 2022-03-11 | 40.33 | $37.25 | 51415 |
| 2022-03-10 | 42.02 | $37.49 | 89700 |
| 2022-03-09 | 42.37 | $37.54 | 212900 |
| 2022-03-08 | 33.10 | $36.67 | 64729 |
| 2022-03-07 | 31.90 | $36.57 | 82400 |
| 2022-03-04 | 37.29 | $37.42 | 158309 |
| 2022-03-03 | 41.26 | $37.93 | 56800 |
| 2022-03-02 | 44.91 | $38.34 | 74400 |
| 2022-03-01 | 42.06 | $38.10 | 85700 |
| 2022-02-28 | 47.41 | $38.65 | 171515 |
| 2022-02-25 | 48.04 | $38.71 | 77200 |
| 2022-02-24 | 36.98 | $37.88 | 101801 |
| 2022-02-23 | 42.59 | $38.42 | 100800 |
| 2022-02-22 | 44.86 | $38.61 | 46819 |
| 2022-02-18 | 48.90 | $38.92 | 24500 |
| 2022-02-17 | 50.58 | $39.04 | 28609 |
| 2022-02-16 | 54.41 | $39.30 | 34500 |
| 2022-02-15 | 49.97 | $38.98 | 23131 |
| 2022-02-14 | 47.07 | $38.79 | 31600 |
| 2022-02-11 | 51.07 | $39.06 | 47630 |
| 2022-02-10 | 52.98 | $39.18 | 103909 |
| 2022-02-09 | 57.75 | $39.46 | 23446 |
| 2022-02-08 | 52.03 | $39.07 | 106216 |
| 2022-02-07 | 52.38 | $39.09 | 94500 |
| 2022-02-04 | 51.15 | $39.01 | 71900 |
| 2022-02-03 | 53.11 | $39.13 | 23500 |
| 2022-02-02 | 56.53 | $39.33 | 175200 |
| 2022-02-01 | 56.27 | $39.31 | 104900 |
| 2022-01-31 | 55.48 | $39.25 | 43600 |
| 2022-01-28 | 51.19 | $38.94 | 66200 |
| 2022-01-27 | 48.29 | $38.75 | 66100 |
| 2022-01-26 | 45.71 | $38.59 | 41600 |
| 2022-01-25 | 47.99 | $38.75 | 123100 |
| 2022-01-24 | 47.21 | $38.70 | 154920 |
| 2022-01-21 | 48.74 | $38.81 | 319543 |
| 2022-01-20 | 53.20 | $39.11 | 55900 |
| 2022-01-19 | 57.53 | $39.37 | 85300 |
| 2022-01-18 | 58.40 | $39.42 | 40507 |
| 2022-01-14 | 63.12 | $39.68 | 90823 |
| 2022-01-13 | 63.49 | $39.70 | 81600 |
| 2022-01-12 | 61.88 | $39.55 | 57044 |
| 2022-01-11 | 59.14 | $39.31 | 91917 |
| 2022-01-10 | 55.46 | $39.02 | 49100 |
| 2022-01-07 | 56.63 | $39.09 | 25812 |
| 2022-01-06 | 52.86 | $38.81 | 29143 |
| 2022-01-05 | 54.97 | $38.94 | 47700 |
| 2022-01-04 | 58.92 | $39.17 | 45329 |
| 2022-01-03 | 57.79 | $39.08 | 33200 |
| 2021-12-31 | 55.19 | $38.88 | 61200 |
| 2021-12-30 | 55.06 | $38.87 | 48400 |
| 2021-12-29 | 56.48 | $38.96 | 86035 |
| 2021-12-28 | 55.63 | $38.89 | 69700 |
| 2021-12-27 | 52.91 | $38.67 | 45800 |
| 2021-12-23 | 51.36 | $38.55 | 61430 |
| 2021-12-22 | 49.39 | $38.40 | 62400 |
| 2021-12-21 | 47.08 | $38.23 | 69900 |
| 2021-12-20 | 41.39 | $37.85 | 70618 |
| 2021-12-17 | 48.41 | $38.39 | 29321 |
| 2021-12-16 | 49.15 | $38.44 | 55600 |
| 2021-12-15 | 48.25 | $38.38 | 47323 |
| 2021-12-14 | 42.66 | $38.03 | 46533 |
| 2021-12-13 | 44.49 | $38.17 | 17700 |
| 2021-12-10 | 48.43 | $38.45 | 24533 |
| 2021-12-09 | 45.13 | $38.25 | 64604 |
| 2021-12-08 | 47.28 | $38.40 | 71300 |
| 2021-12-07 | 48.01 | $38.45 | 73715 |
| 2021-12-06 | 43.93 | $38.20 | 54946 |
| 2021-12-03 | 36.33 | $37.80 | 58800 |
| 2021-12-02 | 36.12 | $37.79 | 117831 |
| 2021-12-01 | 29.40 | $37.48 | 142107 |
| 2021-11-30 | 31.98 | $37.73 | 67508 |
| 2021-11-29 | 34.26 | $37.93 | 55200 |
| 2021-11-26 | 34.38 | $37.94 | 48449 |
| 2021-11-24 | 40.37 | $38.40 | 34444 |
| 2021-11-23 | 41.11 | $38.45 | 35137 |
| 2021-11-22 | 37.87 | $38.30 | 16233 |
| 2021-11-19 | 40.86 | $38.51 | 26315 |
| 2021-11-18 | 44.88 | $38.76 | 22622 |
| 2021-11-17 | 44.88 | $38.76 | 18600 |
| 2021-11-16 | 45.20 | $38.78 | 29932 |
| 2021-11-15 | 47.29 | $38.91 | 33608 |
| 2021-11-12 | 48.44 | $38.98 | 16400 |
| 2021-11-11 | 46.32 | $38.86 | 26400 |
| 2021-11-10 | 47.72 | $38.95 | 34500 |
| 2021-11-09 | 51.30 | $39.17 | 168700 |
| 2021-11-08 | 51.14 | $39.16 | 22543 |
| 2021-11-05 | 52.95 | $39.27 | 25037 |
| 2021-11-04 | 53.93 | $39.33 | 18740 |
| 2021-11-03 | 54.41 | $39.36 | 29700 |
| 2021-11-02 | 50.65 | $39.09 | 23531 |
| 2021-11-01 | 51.70 | $39.16 | 32900 |
| 2021-10-29 | 48.51 | $38.94 | 44247 |
| 2021-10-28 | 54.94 | $39.35 | 26344 |
| 2021-10-27 | 49.86 | $39.02 | 48200 |
| 2021-10-26 | 50.02 | $39.03 | 27915 |
| 2021-10-25 | 50.18 | $39.04 | 27729 |
| 2021-10-22 | 52.50 | $39.19 | 21716 |
| 2021-10-21 | 51.06 | $39.09 | 27900 |
| 2021-10-20 | 51.36 | $39.11 | 29500 |
| 2021-10-19 | 49.28 | $38.96 | 37600 |
| 2021-10-18 | 46.67 | $38.78 | 21315 |
| 2021-10-15 | 47.31 | $38.83 | 23846 |
| 2021-10-14 | 46.62 | $38.78 | 19721 |
| 2021-10-13 | 42.43 | $38.49 | 61648 |
| 2021-10-12 | 36.55 | $38.13 | 47617 |
| 2021-10-11 | 35.86 | $38.09 | 19600 |
| 2021-10-08 | 37.11 | $38.22 | 19100 |
| 2021-10-07 | 38.38 | $38.35 | 16500 |
| 2021-10-06 | 35.48 | $38.17 | 36302 |
| 2021-10-05 | 35.00 | $38.14 | 53300 |
| 2021-10-04 | 35.59 | $38.21 | 95100 |
| 2021-10-01 | 34.23 | $38.12 | 108500 |
| 2021-09-30 | 31.95 | $37.97 | 18900 |
| 2021-09-29 | 32.31 | $38.02 | 20128 |
| 2021-09-28 | 33.43 | $38.18 | 67400 |
| 2021-09-27 | 38.08 | $38.77 | 51524 |
| 2021-09-24 | 36.81 | $38.68 | 30200 |
| 2021-09-23 | 40.30 | $39.08 | 57010 |
| 2021-09-22 | 35.18 | $38.73 | 39906 |
| 2021-09-21 | 33.95 | $38.65 | 33100 |
| 2021-09-20 | 30.18 | $38.41 | 231900 |
| 2021-09-17 | 37.05 | $39.23 | 43200 |
| 2021-09-16 | 41.80 | $39.66 | 25500 |
| 2021-09-15 | 43.01 | $39.76 | 122000 |
| 2021-09-14 | 44.11 | $39.85 | 84530 |
| 2021-09-13 | 47.29 | $40.10 | 64400 |
| 2021-09-10 | 41.70 | $39.75 | 33446 |
| 2021-09-09 | 45.64 | $40.05 | 66200 |
| 2021-09-08 | 45.78 | $40.06 | 27826 |
| 2021-09-07 | 47.83 | $40.21 | 20300 |
| 2021-09-03 | 53.27 | $40.57 | 15800 |
| 2021-09-02 | 53.59 | $40.59 | 19100 |
| 2021-09-01 | 52.64 | $40.52 | 43618 |
| 2021-08-31 | 49.70 | $40.31 | 52700 |
| 2021-08-30 | 51.28 | $40.42 | 13300 |
| 2021-08-27 | 50.33 | $40.35 | 48216 |
| 2021-08-26 | 43.91 | $39.92 | 70500 |
| 2021-08-25 | 47.57 | $40.19 | 33603 |
| 2021-08-24 | 50.23 | $40.37 | 20313 |
| 2021-08-23 | 51.29 | $40.44 | 26329 |
| 2021-08-20 | 51.44 | $40.45 | 43623 |
| 2021-08-19 | 47.73 | $40.19 | 43719 |
| 2021-08-18 | 51.16 | $40.43 | 49906 |
| 2021-08-17 | 51.30 | $40.44 | 65040 |
| 2021-08-16 | 55.83 | $40.74 | 27000 |
| 2021-08-13 | 54.82 | $40.66 | 18700 |
| 2021-08-12 | 51.81 | $40.43 | 41000 |
| 2021-08-11 | 52.24 | $40.46 | 23200 |
| 2021-08-10 | 47.39 | $40.11 | 139500 |
| 2021-08-09 | 47.92 | $40.15 | 38400 |
| 2021-08-06 | 46.64 | $40.06 | 19936 |
| 2021-08-05 | 50.00 | $40.32 | 22127 |
| 2021-08-04 | 46.93 | $40.10 | 37600 |
| 2021-08-03 | 50.26 | $40.35 | 33000 |
| 2021-08-02 | 46.82 | $40.11 | 23402 |
| 2021-07-30 | 46.08 | $40.06 | 156705 |
| 2021-07-29 | 47.20 | $40.15 | 33300 |
| 2021-07-28 | 43.58 | $39.90 | 30642 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.53
2026-07-24
Close Price
$47.11
Vol: 9938
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -21.53 | $47.11 | 9938 |
| 2026-07-23 | -35.41 | $46.82 | 19403 |
| 2026-07-22 | -11.48 | $47.32 | 25700 |
| 2026-07-21 | -17.70 | $47.19 | 17911 |
| 2026-07-20 | -15.31 | $47.24 | 8839 |
| 2026-07-17 | -2.39 | $47.51 | 11800 |
| 2026-07-16 | -6.67 | $47.15 | 8944 |
| 2026-07-15 | -11.83 | $47.11 | 12400 |
| 2026-07-14 | -19.15 | $46.99 | 9304 |
| 2026-07-13 | -33.51 | $46.76 | 11000 |
| 2026-07-10 | -32.65 | $46.79 | 13724 |
| 2026-07-09 | -43.37 | $46.58 | 11200 |
| 2026-07-08 | -36.73 | $46.71 | 6149 |
| 2026-07-07 | -31.63 | $46.81 | 230800 |
| 2026-07-06 | -48.47 | $46.48 | 8449 |
| 2026-07-02 | -59.69 | $46.26 | 10442 |
| 2026-07-01 | -97.96 | $45.51 | 43603 |
| 2026-06-30 | -75.77 | $45.96 | 9377 |
| 2026-06-29 | -65.46 | $46.16 | 96745 |
| 2026-06-26 | -76.29 | $45.95 | 6723 |
| 2026-06-25 | -81.44 | $45.85 | 16700 |
| 2026-06-24 | -93.81 | $45.61 | 22700 |
| 2026-06-23 | -95.34 | $45.59 | 20600 |
| 2026-06-22 | -83.42 | $45.82 | 14000 |
| 2026-06-18 | -46.11 | $46.54 | 8917 |
| 2026-06-17 | -39.90 | $46.66 | 10134 |
| 2026-06-16 | -13.47 | $47.17 | 10808 |
| 2026-06-15 | -12.95 | $47.18 | 10436 |
| 2026-06-12 | -6.74 | $47.30 | 26900 |
| 2026-06-11 | -0.52 | $47.42 | 11900 |
| 2026-06-10 | -42.62 | $46.55 | 14832 |
| 2026-06-09 | -68.84 | $46.38 | 9341 |
| 2026-06-08 | -72.46 | $46.33 | 17100 |
| 2026-06-05 | -96.38 | $46.00 | 29800 |
| 2026-06-04 | -76.53 | $46.58 | 11511 |
| 2026-06-03 | -89.80 | $46.45 | 9440 |
| 2026-06-02 | -76.53 | $46.58 | 10400 |
| 2026-06-01 | -59.20 | $46.59 | 6000 |
| 2026-05-29 | -36.80 | $46.87 | 5701 |
| 2026-05-28 | -48.80 | $46.72 | 13801 |
| 2026-05-27 | -29.14 | $46.82 | 20417 |
| 2026-05-26 | -23.43 | $46.92 | 11400 |
| 2026-05-22 | -30.29 | $46.80 | 11800 |
| 2026-05-21 | -10.29 | $47.15 | 8600 |
| 2026-05-20 | -7.19 | $47.13 | 11500 |
| 2026-05-19 | -29.34 | $46.76 | 17112 |
| 2026-05-18 | -24.55 | $46.84 | 7849 |
| 2026-05-15 | -43.71 | $46.52 | 12900 |
| 2026-05-14 | -29.38 | $46.83 | 11238 |
| 2026-05-13 | -40.11 | $46.64 | 16100 |
| 2026-05-12 | -45.20 | $46.55 | 8931 |
| 2026-05-11 | -39.55 | $46.65 | 9719 |
| 2026-05-08 | -34.46 | $46.74 | 11211 |
| 2026-05-07 | -49.15 | $46.48 | 30200 |
| 2026-05-06 | -8.47 | $47.20 | 13931 |
| 2026-05-05 | -40.68 | $46.63 | 8302 |
| 2026-05-04 | -66.10 | $46.18 | 7749 |
| 2026-05-01 | -40.11 | $46.64 | 15630 |
| 2026-04-30 | -32.26 | $46.75 | 15900 |
| 2026-04-29 | -89.25 | $45.69 | 12726 |
| 2026-04-28 | -56.77 | $46.05 | 10541 |
| 2026-04-27 | -50.00 | $45.99 | 8500 |
| 2026-04-24 | -41.10 | $46.15 | 10000 |
| 2026-04-23 | -42.12 | $46.12 | 17000 |
| 2026-04-22 | -35.62 | $46.31 | 18800 |
| 2026-04-21 | -38.01 | $46.24 | 7900 |
| 2026-04-20 | -11.99 | $47.00 | 21020 |
| 2026-04-17 | -6.76 | $47.15 | 9927 |
| 2026-04-16 | -4.80 | $46.97 | 12300 |
| 2026-04-15 | -8.49 | $46.87 | 13014 |
| 2026-04-14 | -3.32 | $47.01 | 8341 |
| 2026-04-13 | -7.38 | $46.90 | 11000 |
| 2026-04-10 | -8.12 | $46.88 | 60338 |
| 2026-04-09 | -8.49 | $46.87 | 10300 |
| 2026-04-08 | -5.17 | $46.96 | 18914 |
| 2026-04-07 | -29.68 | $45.93 | 10100 |
| 2026-04-06 | -23.29 | $46.07 | 13600 |
| 2026-04-02 | -26.48 | $46.00 | 11100 |
| 2026-04-01 | -40.77 | $45.77 | 8900 |
| 2026-03-31 | -51.21 | $45.60 | 14401 |
| 2026-03-30 | -85.89 | $44.74 | 9800 |
| 2026-03-27 | -96.44 | $44.52 | 15200 |
| 2026-03-26 | -93.26 | $44.69 | 5900 |
| 2026-03-25 | -82.47 | $45.17 | 14429 |
| 2026-03-24 | -91.46 | $44.77 | 13732 |
| 2026-03-23 | -88.09 | $44.92 | 26839 |
| 2026-03-20 | -97.53 | $44.50 | 35908 |
| 2026-03-19 | -86.68 | $45.52 | 19000 |
| 2026-03-18 | -94.85 | $45.34 | 19633 |
| 2026-03-17 | -73.71 | $46.12 | 7519 |
| 2026-03-16 | -81.57 | $45.83 | 11100 |
| 2026-03-13 | -99.46 | $45.17 | 17903 |
| 2026-03-12 | -99.15 | $45.36 | 23100 |
| 2026-03-11 | -81.20 | $45.99 | 33424 |
| 2026-03-10 | -79.49 | $46.05 | 18221 |
| 2026-03-09 | -78.35 | $46.09 | 34400 |
| 2026-03-06 | -84.01 | $45.95 | 50800 |
| 2026-03-05 | -90.10 | $46.02 | 33939 |
| 2026-03-04 | -69.37 | $46.87 | 23216 |
| 2026-03-03 | -66.36 | $46.67 | 21100 |
| 2026-03-02 | -27.68 | $47.91 | 19240 |
| 2026-02-27 | -4.64 | $48.68 | 28700 |
| 2026-02-26 | -1.19 | $48.62 | 23445 |
| 2026-02-25 | -0.58 | $48.64 | 15900 |
| 2026-02-24 | -3.11 | $48.36 | 49025 |
| 2026-02-23 | -2.47 | $48.16 | 11500 |
| 2026-02-20 | -3.90 | $48.07 | 21300 |
| 2026-02-19 | -8.57 | $47.89 | 16641 |
| 2026-02-18 | -9.64 | $47.82 | 22409 |
| 2026-02-17 | -2.17 | $48.13 | 24900 |
| 2026-02-13 | -0.24 | $48.21 | 57100 |
| 2026-02-12 | -3.19 | $48.01 | 25837 |
| 2026-02-11 | -1.26 | $47.99 | 23122 |
| 2026-02-10 | -2.47 | $47.47 | 42326 |
| 2026-02-09 | -0.91 | $47.16 | 37700 |
| 2026-02-06 | -0.68 | $46.85 | 22500 |
| 2026-02-05 | -11.07 | $46.32 | 21400 |
| 2026-02-04 | -4.06 | $46.51 | 16848 |
| 2026-02-03 | 0.00 | $45.94 | 17947 |
| 2026-02-02 | -9.33 | $45.65 | 17219 |
| 2026-01-30 | -20.73 | $45.43 | 19947 |
| 2026-01-29 | -3.57 | $45.76 | 31130 |
| 2026-01-28 | -21.28 | $45.35 | 11505 |
| 2026-01-27 | -4.26 | $45.67 | 14100 |
| 2026-01-26 | -13.43 | $45.01 | 43500 |
| 2026-01-23 | -0.96 | $44.85 | 31204 |
| 2026-01-22 | -7.61 | $44.50 | 17500 |
| 2026-01-21 | -14.68 | $44.24 | 22300 |
| 2026-01-20 | -20.18 | $44.18 | 18004 |
| 2026-01-16 | -3.67 | $44.36 | 17900 |
| 2026-01-15 | -14.81 | $44.23 | 16900 |
| 2026-01-14 | -17.59 | $44.20 | 22536 |
| 2026-01-13 | -40.74 | $43.95 | 42400 |
| 2026-01-12 | -9.26 | $44.29 | 16900 |
| 2026-01-09 | -16.67 | $44.21 | 51800 |
| 2026-01-08 | -23.01 | $44.13 | 46500 |
| 2026-01-07 | -31.58 | $44.03 | 163200 |
| 2026-01-06 | -25.83 | $44.08 | 534026 |
| 2026-01-05 | 0.00 | $44.25 | 18500 |
| 2026-01-02 | -15.69 | $44.05 | 20600 |
| 2025-12-31 | -26.47 | $43.94 | 14212 |
| 2025-12-30 | -9.80 | $44.11 | 10400 |
| 2025-12-29 | -18.63 | $44.02 | 18800 |
| 2025-12-26 | -26.47 | $43.94 | 21500 |
| 2025-12-24 | -30.39 | $43.90 | 20132 |
| 2025-12-23 | -35.40 | $43.81 | 26300 |
| 2025-12-22 | -58.78 | $43.44 | 32100 |
| 2025-12-19 | -6.90 | $44.11 | 15400 |
| 2025-12-18 | -9.60 | $43.94 | 14824 |
| 2025-12-17 | -14.77 | $43.84 | 12800 |
| 2025-12-16 | -5.68 | $44.00 | 22900 |
| 2025-12-15 | -6.40 | $43.95 | 21619 |
| 2025-12-12 | -8.78 | $43.69 | 17822 |
| 2025-12-11 | -8.11 | $43.70 | 8500 |
| 2025-12-10 | -17.57 | $43.56 | 21344 |
| 2025-12-09 | -35.14 | $43.30 | 37700 |
| 2025-12-08 | -41.22 | $43.21 | 54241 |
| 2025-12-05 | -12.16 | $43.64 | 16400 |
| 2025-12-04 | -12.84 | $43.63 | 6900 |
| 2025-12-03 | -2.08 | $43.75 | 14508 |
| 2025-12-02 | -11.76 | $43.57 | 11426 |
| 2025-12-01 | -21.57 | $43.42 | 22200 |
| 2025-11-28 | 0.00 | $43.75 | 12900 |
| 2025-11-26 | -2.07 | $43.64 | 14143 |
| 2025-11-25 | -24.14 | $43.32 | 19800 |
| 2025-11-24 | -46.90 | $42.99 | 16635 |
| 2025-11-21 | -42.07 | $43.06 | 25838 |
| 2025-11-20 | -91.03 | $42.35 | 14247 |
| 2025-11-19 | -62.76 | $42.76 | 18800 |
| 2025-11-18 | -44.14 | $43.03 | 10700 |
| 2025-11-17 | -31.03 | $43.22 | 17900 |
| 2025-11-14 | -11.03 | $43.51 | 8800 |
| 2025-11-13 | -14.48 | $43.46 | 17123 |
| 2025-11-12 | -2.84 | $43.59 | 11610 |
| 2025-11-11 | -3.82 | $43.48 | 13200 |
| 2025-11-10 | -23.02 | $43.20 | 26600 |
| 2025-11-07 | -39.29 | $42.97 | 39729 |
| 2025-11-06 | -55.84 | $42.66 | 19700 |
| 2025-11-05 | -57.14 | $42.64 | 15621 |
| 2025-11-04 | -75.32 | $42.36 | 36800 |
| 2025-11-03 | -69.48 | $42.45 | 13503 |
| 2025-10-31 | -60.39 | $42.59 | 10800 |
| 2025-10-30 | -39.61 | $42.91 | 36046 |
| 2025-10-29 | -40.26 | $42.90 | 29818 |
| 2025-10-28 | -4.55 | $43.45 | 20100 |
| 2025-10-27 | -1.97 | $43.47 | 18000 |
| 2025-10-24 | -1.32 | $43.47 | 39138 |
| 2025-10-23 | -4.08 | $43.39 | 13326 |
| 2025-10-22 | -8.53 | $43.16 | 15646 |
| 2025-10-21 | -16.95 | $42.96 | 12400 |
| 2025-10-20 | -0.85 | $43.15 | 20637 |
| 2025-10-17 | -12.39 | $42.97 | 8804 |
| 2025-10-16 | -45.38 | $42.69 | 29400 |
| 2025-10-15 | -58.04 | $42.58 | 7300 |
| 2025-10-14 | -75.79 | $42.44 | 12537 |
| 2025-10-13 | -87.37 | $42.22 | 14539 |
| 2025-10-10 | -98.42 | $42.01 | 14900 |
| 2025-10-09 | -87.88 | $42.43 | 43433 |
| 2025-10-08 | -81.82 | $42.53 | 58025 |
| 2025-10-07 | -71.52 | $42.70 | 20920 |
| 2025-10-06 | -52.73 | $43.01 | 11600 |
| 2025-10-03 | -49.09 | $43.07 | 15735 |
| 2025-10-02 | -63.64 | $42.83 | 19927 |
| 2025-10-01 | -60.00 | $42.89 | 21926 |
| 2025-09-30 | -71.52 | $42.70 | 9500 |
| 2025-09-29 | -76.97 | $42.61 | 11501 |
| 2025-09-26 | -67.88 | $42.76 | 8100 |
| 2025-09-25 | -93.94 | $42.33 | 11316 |
| 2025-09-24 | -96.12 | $42.64 | 25800 |
| 2025-09-23 | -72.09 | $42.95 | 17914 |
| 2025-09-22 | -86.05 | $42.77 | 16200 |
| 2025-09-19 | -53.49 | $43.19 | 14927 |
| 2025-09-18 | -40.31 | $43.36 | 14609 |
| 2025-09-17 | -18.60 | $43.64 | 10701 |
| 2025-09-16 | -3.48 | $43.70 | 5738 |
| 2025-09-15 | -2.75 | $43.65 | 27507 |
| 2025-09-12 | -10.09 | $43.57 | 11230 |
| 2025-09-11 | -4.59 | $43.63 | 25335 |
| 2025-09-10 | -40.37 | $43.24 | 17309 |
| 2025-09-09 | -32.20 | $43.30 | 20400 |
| 2025-09-08 | -22.73 | $43.38 | 19800 |
| 2025-09-05 | -46.21 | $43.07 | 18100 |
| 2025-09-04 | -61.97 | $42.80 | 9400 |
| 2025-09-03 | -55.90 | $42.78 | 21534 |
| 2025-09-02 | -50.80 | $42.73 | 9401 |
| 2025-08-29 | -32.80 | $43.06 | 12600 |
| 2025-08-28 | -22.12 | $43.18 | 22238 |
| 2025-08-27 | -26.95 | $42.99 | 10700 |
| 2025-08-26 | -32.03 | $42.86 | 10136 |
| 2025-08-25 | -25.39 | $43.03 | 18641 |
| 2025-08-22 | -1.95 | $43.63 | 19100 |
| 2025-08-21 | -14.04 | $43.14 | 18400 |
| 2025-08-20 | -2.13 | $43.42 | 8700 |
| 2025-08-19 | -6.22 | $43.08 | 39700 |
| 2025-08-18 | -9.38 | $42.86 | 15300 |
| 2025-08-15 | -1.56 | $43.01 | 14205 |
| 2025-08-14 | -5.32 | $42.90 | 40400 |
| 2025-08-13 | 0.00 | $43.00 | 20000 |
| 2025-08-12 | -3.11 | $42.68 | 9900 |
| 2025-08-11 | -6.62 | $42.39 | 61000 |
| 2025-08-08 | -4.41 | $42.42 | 20740 |
| 2025-08-07 | -2.99 | $42.42 | 13100 |
| 2025-08-06 | -13.28 | $42.23 | 18800 |
| 2025-08-05 | -33.59 | $41.97 | 16743 |
| 2025-08-04 | -38.28 | $41.91 | 22800 |
| 2025-08-01 | -59.38 | $41.64 | 60400 |
| 2025-07-31 | -94.53 | $41.19 | 29947 |
| 2025-07-30 | -89.91 | $41.47 | 20500 |
| 2025-07-29 | -84.31 | $41.62 | 13900 |
| 2025-07-28 | -91.18 | $41.55 | 14800 |
| 2025-07-25 | -40.20 | $42.07 | 21110 |
| 2025-07-24 | -34.31 | $42.13 | 17412 |
| 2025-07-23 | -10.48 | $42.37 | 16500 |
| 2025-07-22 | -19.05 | $42.28 | 12941 |
| 2025-07-21 | -45.39 | $41.84 | 15722 |
| 2025-07-18 | -62.41 | $41.60 | 12727 |
| 2025-07-17 | -60.28 | $41.63 | 8841 |
| 2025-07-16 | -55.32 | $41.70 | 28500 |
| 2025-07-15 | -73.47 | $41.46 | 16145 |
| 2025-07-14 | -41.50 | $41.93 | 12900 |
| 2025-07-11 | -55.10 | $41.73 | 22200 |
| 2025-07-10 | -40.82 | $41.94 | 17916 |
| 2025-07-09 | -33.33 | $42.05 | 36000 |
| 2025-07-08 | -42.18 | $41.92 | 21816 |
| 2025-07-07 | -45.58 | $41.87 | 16100 |
| 2025-07-03 | -11.56 | $42.37 | 12013 |
| 2025-07-02 | -6.12 | $42.45 | 19639 |
| 2025-07-01 | -5.44 | $42.46 | 33646 |
| 2025-06-30 | -26.53 | $42.15 | 17900 |
| 2025-06-27 | -35.37 | $42.02 | 36242 |
| 2025-06-26 | -33.33 | $42.05 | 24503 |
| 2025-06-25 | -61.90 | $41.63 | 33804 |
| 2025-06-24 | -52.38 | $41.77 | 32000 |
| 2025-06-23 | -64.63 | $41.59 | 22900 |
| 2025-06-20 | -52.10 | $41.92 | 23300 |
| 2025-06-18 | -34.45 | $42.13 | 19200 |
| 2025-06-17 | -41.22 | $42.00 | 17000 |
| 2025-06-16 | -20.00 | $42.23 | 19601 |
| 2025-06-13 | -10.86 | $42.31 | 16400 |
| 2025-06-12 | -1.53 | $42.47 | 23500 |
| 2025-06-11 | -23.31 | $41.95 | 25300 |
| 2025-06-10 | -25.00 | $41.91 | 68800 |
| 2025-06-09 | -25.85 | $41.89 | 36601 |
| 2025-06-06 | -24.58 | $41.92 | 34200 |
| 2025-06-05 | -19.49 | $42.04 | 42921 |
| 2025-06-04 | -21.61 | $41.99 | 18100 |
| 2025-06-03 | -22.03 | $41.98 | 45316 |
| 2025-06-02 | -2.30 | $42.26 | 77705 |
| 2025-05-30 | -5.32 | $41.92 | 72100 |
| 2025-05-29 | -13.83 | $41.76 | 33112 |
| 2025-05-28 | -21.81 | $41.61 | 63200 |
| 2025-05-27 | -6.38 | $41.90 | 42300 |
| 2025-05-23 | 0.00 | $41.95 | 35305 |
| 2025-05-22 | -18.34 | $41.52 | 50512 |
| 2025-05-21 | -17.75 | $41.53 | 538000 |
| 2025-05-20 | -25.75 | $41.38 | 42745 |
| 2025-05-19 | -40.12 | $41.14 | 15700 |
| 2025-05-16 | -53.14 | $40.88 | 24947 |
| 2025-05-15 | -54.50 | $40.78 | 118100 |
| 2025-05-14 | -79.31 | $40.20 | 878338 |
| 2025-05-13 | -56.97 | $40.38 | 109504 |
| 2025-05-12 | -41.39 | $40.56 | 141200 |
| 2025-05-09 | -17.29 | $41.21 | 43000 |
| 2025-05-08 | -17.83 | $41.02 | 48414 |
| 2025-05-07 | -4.87 | $41.55 | 26630 |
| 2025-05-06 | -0.36 | $41.79 | 25835 |
| 2025-05-05 | -3.38 | $41.56 | 35600 |
| 2025-05-02 | -2.31 | $41.21 | 32135 |
| 2025-05-01 | -8.38 | $40.72 | 42200 |
| 2025-04-30 | -3.59 | $40.96 | 137500 |
| 2025-04-29 | -1.24 | $40.90 | 29000 |
| 2025-04-28 | -1.26 | $40.82 | 34200 |
| 2025-04-25 | -13.05 | $40.26 | 32836 |
| 2025-04-24 | -8.00 | $40.50 | 44612 |
| 2025-04-23 | -11.16 | $40.35 | 62700 |
| 2025-04-22 | -4.00 | $40.69 | 102000 |
| 2025-04-21 | -4.18 | $40.26 | 267896 |
| 2025-04-17 | -3.37 | $40.15 | 42000 |
| 2025-04-16 | -6.38 | $39.80 | 89832 |
| 2025-04-15 | -5.26 | $39.37 | 24646 |
| 2025-04-14 | -4.59 | $39.25 | 86344 |
| 2025-04-11 | -15.29 | $38.90 | 41535 |
| 2025-04-10 | -47.71 | $37.84 | 28906 |
| 2025-04-09 | -51.68 | $37.71 | 152810 |
| 2025-04-08 | -88.69 | $36.50 | 41400 |
| 2025-04-07 | -90.21 | $36.45 | 46800 |
| 2025-04-04 | -95.07 | $37.47 | 50406 |
| 2025-04-03 | -18.48 | $39.06 | 64619 |
| 2025-04-02 | -0.83 | $38.57 | 173835 |
| 2025-04-01 | -5.79 | $38.51 | 41700 |
| 2025-03-31 | -14.29 | $38.36 | 98623 |
| 2025-03-28 | -4.35 | $38.51 | 11831 |
| 2025-03-27 | -9.73 | $38.33 | 23800 |
| 2025-03-26 | -10.81 | $38.31 | 363700 |
| 2025-03-25 | -12.43 | $38.28 | 21000 |
| 2025-03-24 | -23.78 | $38.07 | 21800 |
| 2025-03-21 | -12.57 | $38.27 | 18800 |
| 2025-03-20 | -7.14 | $38.36 | 28321 |
| 2025-03-19 | -4.23 | $38.42 | 20800 |
| 2025-03-18 | -3.20 | $38.36 | 22500 |
| 2025-03-17 | 0.00 | $38.43 | 12200 |
| 2025-03-14 | -2.21 | $38.01 | 45202 |
| 2025-03-13 | -5.14 | $37.88 | 24600 |
| 2025-03-12 | -6.48 | $37.83 | 26400 |
| 2025-03-11 | -11.11 | $37.73 | 45600 |
| 2025-03-10 | -6.94 | $37.82 | 21005 |
| 2025-03-07 | -1.44 | $37.86 | 11117 |
| 2025-03-06 | -11.83 | $37.45 | 36120 |
| 2025-03-05 | -3.83 | $37.57 | 38500 |
| 2025-03-04 | -10.36 | $37.33 | 23500 |
| 2025-03-03 | -7.39 | $37.18 | 31100 |
| 2025-02-28 | -15.56 | $36.82 | 20700 |
| 2025-02-27 | -18.33 | $36.77 | 11300 |
| 2025-02-26 | -10.00 | $36.92 | 28931 |
| 2025-02-25 | -4.05 | $36.96 | 11100 |
| 2025-02-24 | -13.91 | $36.60 | 22800 |
| 2025-02-21 | -7.69 | $36.50 | 34707 |
| 2025-02-20 | -3.52 | $36.55 | 12727 |
| 2025-02-19 | -20.14 | $36.31 | 17000 |
| 2025-02-18 | -13.89 | $36.40 | 19049 |
| 2025-02-14 | -11.80 | $36.41 | 15145 |
| 2025-02-13 | 0.00 | $36.43 | 15911 |
| 2025-02-12 | -10.07 | $36.01 | 115812 |
| 2025-02-11 | -3.89 | $36.09 | 23800 |
| 2025-02-10 | -9.09 | $35.99 | 17900 |
| 2025-02-07 | -15.79 | $35.86 | 24311 |
| 2025-02-06 | -8.95 | $35.99 | 32500 |
| 2025-02-05 | -5.79 | $36.05 | 25400 |
| 2025-02-04 | -16.67 | $35.81 | 23100 |
| 2025-02-03 | -34.41 | $35.48 | 26700 |
| 2025-01-31 | -25.81 | $35.64 | 11615 |
| 2025-01-30 | -5.38 | $36.02 | 22509 |
| 2025-01-29 | -8.81 | $35.71 | 19423 |
| 2025-01-28 | -10.06 | $35.69 | 21100 |
| 2025-01-27 | 0.00 | $35.74 | 24138 |
| 2025-01-24 | -5.88 | $35.38 | 23000 |
| 2025-01-23 | -12.61 | $35.30 | 18900 |
| 2025-01-22 | -22.69 | $35.18 | 47831 |
| 2025-01-21 | -3.36 | $35.41 | 29632 |
| 2025-01-17 | -39.52 | $35.01 | 17300 |
| 2025-01-16 | -50.74 | $34.93 | 25415 |
| 2025-01-15 | -66.01 | $34.78 | 20000 |
| 2025-01-14 | -81.18 | $34.58 | 45500 |
| 2025-01-13 | -92.19 | $34.41 | 215637 |
| 2025-01-10 | -96.12 | $34.34 | 105200 |
| 2025-01-08 | -82.95 | $34.89 | 134821 |
| 2025-01-07 | -79.36 | $35.04 | 44500 |
| 2025-01-06 | -79.92 | $35.07 | 21700 |
| 2025-01-03 | -82.43 | $35.01 | 30411 |
| 2025-01-02 | -89.12 | $34.85 | 39700 |
| 2024-12-31 | -84.52 | $34.96 | 34100 |
| 2024-12-30 | -86.61 | $34.91 | 40500 |
| 2024-12-27 | -82.43 | $35.01 | 24200 |
| 2024-12-26 | -81.59 | $35.03 | 52822 |
| 2024-12-24 | -86.61 | $34.91 | 61843 |
| 2024-12-23 | -90.80 | $34.81 | 25443 |
| 2024-12-20 | -88.65 | $34.95 | 38800 |
| 2024-12-19 | -100.00 | $34.74 | 45200 |
| 2024-12-18 | -100.00 | $34.80 | 44800 |
| 2024-12-17 | -100.00 | $35.52 | 10634 |
| 2024-12-16 | -97.73 | $35.69 | 31533 |
| 2024-12-13 | -98.26 | $35.85 | 149500 |
| 2024-12-12 | -82.93 | $35.96 | 37000 |
| 2024-12-11 | -62.79 | $36.17 | 32300 |
| 2024-12-10 | -59.69 | $36.21 | 25710 |
| 2024-12-09 | -34.88 | $36.53 | 21200 |
| 2024-12-06 | -19.38 | $36.73 | 23100 |
| 2024-12-05 | -2.38 | $36.92 | 30142 |
| 2024-12-04 | -15.70 | $36.71 | 27300 |
| 2024-12-03 | -15.15 | $36.81 | 24700 |
| 2024-12-02 | -22.73 | $36.71 | 27300 |
| 2024-11-29 | -12.12 | $36.85 | 5400 |
| 2024-11-27 | -29.55 | $36.62 | 6404 |
| 2024-11-26 | -52.27 | $36.32 | 10703 |
| 2024-11-25 | -38.64 | $36.50 | 31244 |
| 2024-11-22 | -48.20 | $36.41 | 13900 |
| 2024-11-21 | -58.27 | $36.27 | 23126 |
| 2024-11-20 | -69.66 | $36.13 | 22319 |
| 2024-11-19 | -60.69 | $36.26 | 30700 |
| 2024-11-18 | -66.23 | $36.20 | 18648 |
| 2024-11-15 | -87.50 | $35.93 | 28800 |
| 2024-11-14 | -95.17 | $35.79 | 24338 |
| 2024-11-13 | -96.17 | $35.77 | 39000 |
| 2024-11-12 | -96.39 | $35.91 | 36335 |
| 2024-11-11 | -87.95 | $36.32 | 51600 |
| 2024-11-08 | -82.53 | $36.41 | 51100 |
| 2024-11-07 | -75.30 | $36.53 | 23309 |
| 2024-11-06 | -90.36 | $36.28 | 30900 |
| 2024-11-05 | -54.55 | $37.00 | 13831 |
| 2024-11-04 | -77.62 | $36.67 | 62400 |
| 2024-11-01 | -84.62 | $36.57 | 20022 |
| 2024-10-31 | -88.11 | $36.52 | 22704 |
| 2024-10-30 | -98.23 | $36.67 | 8238 |
| 2024-10-29 | -97.24 | $36.74 | 17011 |
| 2024-10-28 | -86.88 | $37.04 | 18200 |
| 2024-10-25 | -96.59 | $36.89 | 16300 |
| 2024-10-24 | -91.04 | $37.03 | 13402 |
| 2024-10-23 | -95.02 | $36.95 | 26933 |
| 2024-10-22 | -95.45 | $37.18 | 9231 |
| 2024-10-21 | -95.51 | $37.37 | 17200 |
| 2024-10-18 | -71.15 | $37.75 | 15500 |
| 2024-10-17 | -76.28 | $37.67 | 6500 |
| 2024-10-16 | -75.60 | $37.71 | 8033 |
| 2024-10-15 | -88.95 | $37.51 | 38900 |
| 2024-10-14 | -83.77 | $37.61 | 24839 |
| 2024-10-11 | -87.50 | $37.54 | 8235 |
| 2024-10-10 | -89.06 | $37.51 | 13443 |
| 2024-10-09 | -90.63 | $37.48 | 42734 |
| 2024-10-08 | -93.75 | $37.42 | 8803 |
| 2024-10-07 | -92.71 | $37.44 | 201100 |
| 2024-10-04 | -87.93 | $37.69 | 9807 |
| 2024-10-03 | -87.93 | $37.69 | 107332 |
| 2024-10-02 | -94.40 | $38.04 | 23500 |
| 2024-10-01 | -81.13 | $38.36 | 27647 |
| 2024-09-30 | -75.93 | $38.40 | 28000 |
| 2024-09-27 | -43.75 | $38.73 | 8400 |
| 2024-09-26 | -44.64 | $38.72 | 11413 |
| 2024-09-25 | -75.00 | $38.38 | 58700 |
| 2024-09-24 | -54.46 | $38.61 | 23100 |
| 2024-09-23 | -66.07 | $38.48 | 23238 |
| 2024-09-20 | -33.09 | $38.77 | 19704 |
| 2024-09-19 | -17.44 | $38.92 | 11300 |
| 2024-09-18 | -21.51 | $38.85 | 16400 |
| 2024-09-17 | -11.67 | $39.01 | 19740 |
| 2024-09-16 | -3.23 | $39.16 | 20700 |
| 2024-09-13 | -5.83 | $38.85 | 11700 |
| 2024-09-12 | -3.90 | $38.77 | 15405 |
| 2024-09-11 | -11.22 | $38.61 | 11811 |
| 2024-09-10 | -10.46 | $38.60 | 29829 |
| 2024-09-09 | -6.25 | $38.68 | 17600 |
| 2024-09-06 | -10.51 | $38.51 | 12709 |
| 2024-09-05 | -3.61 | $38.70 | 41700 |
| 2024-09-04 | -5.63 | $38.33 | 21300 |
| 2024-09-03 | -10.87 | $38.14 | 15800 |
| 2024-08-30 | -7.69 | $38.24 | 15049 |
| 2024-08-29 | -5.54 | $38.31 | 12532 |
| 2024-08-28 | -4.62 | $38.34 | 29000 |
| 2024-08-27 | -2.16 | $38.41 | 67622 |
| 2024-08-26 | -3.87 | $38.22 | 26932 |
| 2024-08-23 | 0.00 | $38.21 | 13900 |
| 2024-08-22 | -8.37 | $37.54 | 14331 |
| 2024-08-21 | -1.99 | $37.70 | 33538 |
| 2024-08-20 | -1.30 | $37.51 | 21022 |
| 2024-08-19 | -1.30 | $37.51 | 30200 |
| 2024-08-16 | -1.62 | $37.06 | 26516 |
| 2024-08-15 | -8.67 | $36.82 | 13045 |
| 2024-08-14 | -7.14 | $36.80 | 57806 |
| 2024-08-13 | -2.65 | $36.71 | 17300 |
| 2024-08-12 | -32.09 | $36.15 | 29100 |
| 2024-08-09 | -29.10 | $36.19 | 85700 |
| 2024-08-08 | -35.07 | $36.11 | 37713 |
| 2024-08-07 | -69.40 | $35.65 | 133733 |
| 2024-08-06 | -61.49 | $35.59 | 19500 |
| 2024-08-05 | -59.49 | $35.42 | 37904 |
| 2024-08-02 | -20.51 | $36.18 | 35200 |
| 2024-08-01 | -34.87 | $35.90 | 27043 |
| 2024-07-31 | -5.80 | $36.46 | 35946 |
| 2024-07-30 | -0.54 | $36.09 | 30900 |
| 2024-07-29 | -6.99 | $35.97 | 14800 |
| 2024-07-26 | 0.00 | $36.10 | 22207 |
| 2024-07-25 | -16.48 | $35.71 | 77143 |
| 2024-07-24 | -21.59 | $35.62 | 50647 |
| 2024-07-23 | -18.18 | $35.68 | 25100 |
| 2024-07-22 | -9.66 | $35.83 | 25100 |
| 2024-07-19 | -23.86 | $35.58 | 18725 |
| 2024-07-18 | -18.75 | $35.67 | 17900 |
| 2024-07-17 | -2.40 | $35.87 | 27507 |
| 2024-07-16 | -10.76 | $35.65 | 22600 |
| 2024-07-15 | -21.52 | $35.48 | 15336 |
| 2024-07-12 | -5.70 | $35.73 | 18000 |
| 2024-07-11 | -5.19 | $35.52 | 59805 |
| 2024-07-10 | -32.33 | $35.14 | 101903 |
| 2024-07-09 | -64.66 | $34.71 | 129522 |
| 2024-07-08 | -66.67 | $34.69 | 26209 |
| 2024-07-05 | -62.82 | $34.82 | 12300 |
| 2024-07-03 | -75.00 | $34.63 | 16800 |
| 2024-07-02 | -92.31 | $34.36 | 27000 |
| 2024-07-01 | -95.39 | $34.35 | 34345 |
| 2024-06-28 | -90.13 | $34.43 | 11145 |
| 2024-06-27 | -97.37 | $34.32 | 14800 |
| 2024-06-26 | -97.37 | $34.32 | 39739 |
| 2024-06-25 | -88.06 | $34.62 | 34800 |
| 2024-06-24 | -91.04 | $34.58 | 21600 |
| 2024-06-21 | -82.14 | $34.88 | 12600 |
| 2024-06-20 | -66.07 | $35.06 | 26500 |
| 2024-06-18 | -69.03 | $35.03 | 30200 |
| 2024-06-17 | -80.16 | $34.93 | 13628 |
| 2024-06-14 | -78.57 | $34.95 | 17700 |
| 2024-06-13 | -66.67 | $35.10 | 16600 |
| 2024-06-12 | -51.59 | $35.29 | 9300 |
| 2024-06-11 | -71.43 | $35.04 | 96700 |
| 2024-06-10 | -45.24 | $35.37 | 17400 |
| 2024-06-07 | -38.89 | $35.45 | 25646 |
| 2024-06-06 | -11.11 | $35.80 | 70100 |
| 2024-06-05 | -17.46 | $35.72 | 32300 |
| 2024-06-04 | -20.63 | $35.68 | 15800 |
| 2024-06-03 | -26.19 | $35.61 | 18600 |
| 2024-05-31 | -46.03 | $35.36 | 21722 |
| 2024-05-30 | -58.17 | $35.05 | 14400 |
| 2024-05-29 | -68.85 | $34.68 | 19516 |
| 2024-05-28 | -38.25 | $35.24 | 28700 |
| 2024-05-24 | -38.80 | $35.23 | 10000 |
| 2024-05-23 | -46.45 | $35.09 | 24538 |
| 2024-05-22 | -19.21 | $35.55 | 10540 |
| 2024-05-21 | -10.34 | $35.73 | 21715 |
| 2024-05-20 | -3.45 | $35.87 | 30200 |
| 2024-05-17 | -3.00 | $35.85 | 26600 |
| 2024-05-16 | -3.17 | $35.84 | 52200 |
| 2024-05-15 | -2.68 | $35.77 | 57131 |
| 2024-05-14 | 0.00 | $35.54 | 34500 |
| 2024-05-13 | -5.83 | $35.36 | 12707 |
| 2024-05-10 | -2.94 | $35.40 | 67100 |
| 2024-05-09 | -2.06 | $35.32 | 304544 |
| 2024-05-08 | -7.87 | $35.06 | 15300 |
| 2024-05-07 | -10.67 | $35.01 | 14941 |
| 2024-05-06 | -3.37 | $35.14 | 18500 |
| 2024-05-03 | -4.35 | $34.96 | 17607 |
| 2024-05-02 | -12.41 | $34.69 | 41649 |
| 2024-05-01 | -50.60 | $34.24 | 32102 |
| 2024-04-30 | -52.41 | $34.21 | 13900 |
| 2024-04-29 | -34.94 | $34.50 | 109700 |
| 2024-04-26 | -52.07 | $34.23 | 15827 |
| 2024-04-25 | -55.56 | $34.22 | 20828 |
| 2024-04-24 | -57.07 | $34.21 | 18400 |
| 2024-04-23 | -50.00 | $34.34 | 27736 |
| 2024-04-22 | -60.87 | $34.14 | 25400 |
| 2024-04-19 | -77.17 | $33.84 | 37000 |
| 2024-04-18 | -90.55 | $33.61 | 36200 |
| 2024-04-17 | -92.23 | $33.58 | 48532 |
| 2024-04-16 | -96.60 | $33.49 | 29700 |
| 2024-04-15 | -92.61 | $33.85 | 38725 |
| 2024-04-12 | -96.84 | $33.95 | 34100 |
| 2024-04-11 | -86.01 | $34.32 | 27323 |
| 2024-04-10 | -91.78 | $34.31 | 46524 |
| 2024-04-09 | -78.30 | $34.82 | 19405 |
| 2024-04-08 | -85.85 | $34.74 | 15103 |
| 2024-04-05 | -94.07 | $34.66 | 24700 |
| 2024-04-04 | -91.43 | $34.81 | 26633 |
| 2024-04-03 | -85.71 | $34.87 | 23800 |
| 2024-04-02 | -86.92 | $34.84 | 34041 |
| 2024-04-01 | -62.30 | $35.01 | 37500 |
| 2024-03-28 | -48.06 | $35.15 | 56600 |
| 2024-03-27 | -39.69 | $35.25 | 154435 |
| 2024-03-26 | -59.85 | $34.98 | 30213 |
| 2024-03-25 | -52.27 | $35.08 | 32400 |
| 2024-03-22 | -47.73 | $35.14 | 69444 |
| 2024-03-21 | -38.64 | $35.26 | 21331 |
| 2024-03-20 | -21.97 | $35.48 | 35992 |
| 2024-03-19 | -44.70 | $35.18 | 30600 |
| 2024-03-18 | -55.30 | $35.04 | 12007 |
| 2024-03-15 | -31.65 | $35.33 | 22100 |
| 2024-03-14 | -32.19 | $35.30 | 19212 |
| 2024-03-13 | -8.52 | $35.62 | 21200 |
| 2024-03-12 | -11.92 | $35.54 | 28200 |
| 2024-03-11 | -11.40 | $35.55 | 23500 |
| 2024-03-08 | -5.18 | $35.67 | 19100 |
| 2024-03-07 | -0.60 | $35.50 | 18904 |
| 2024-03-06 | -4.48 | $35.12 | 19300 |
| 2024-03-05 | -21.10 | $34.70 | 25700 |
| 2024-03-04 | -25.69 | $34.65 | 54300 |
| 2024-03-01 | -29.51 | $34.70 | 26009 |
| 2024-02-29 | -51.37 | $34.55 | 73006 |
| 2024-02-28 | -55.19 | $34.53 | 357747 |
| 2024-02-27 | -40.26 | $34.76 | 24102 |
| 2024-02-26 | -47.40 | $34.65 | 26000 |
| 2024-02-23 | -32.47 | $34.88 | 20316 |
| 2024-02-22 | -32.47 | $34.88 | 24637 |
| 2024-02-21 | -29.22 | $34.93 | 42000 |
| 2024-02-20 | -40.91 | $34.75 | 35600 |
| 2024-02-16 | -55.84 | $34.52 | 80800 |
| 2024-02-15 | -59.09 | $34.47 | 40423 |
| 2024-02-14 | -83.77 | $34.09 | 17000 |
| 2024-02-13 | -92.86 | $33.95 | 66800 |
| 2024-02-12 | -73.33 | $34.47 | 38009 |
| 2024-02-09 | -93.53 | $34.22 | 22535 |
| 2024-02-08 | -96.23 | $34.28 | 125600 |
| 2024-02-07 | -92.65 | $34.55 | 20700 |
| 2024-02-06 | -80.15 | $34.72 | 30500 |
| 2024-02-05 | -91.85 | $34.57 | 47931 |
| 2024-02-02 | -72.41 | $34.97 | 21400 |
| 2024-02-01 | -47.41 | $35.26 | 24420 |
| 2024-01-31 | -62.93 | $35.08 | 11200 |
| 2024-01-30 | -56.90 | $35.15 | 44236 |
| 2024-01-29 | -56.90 | $35.15 | 56300 |
| 2024-01-26 | -66.38 | $35.04 | 16000 |
| 2024-01-25 | -75.86 | $34.93 | 54100 |
| 2024-01-24 | -68.10 | $35.02 | 26200 |
| 2024-01-23 | -79.31 | $34.89 | 32805 |
| 2024-01-22 | -67.24 | $35.03 | 33600 |
| 2024-01-19 | -73.60 | $34.89 | 103825 |
| 2024-01-18 | -83.20 | $34.77 | 24100 |
| 2024-01-17 | -73.60 | $34.89 | 30026 |
| 2024-01-16 | -46.40 | $35.23 | 47600 |
| 2024-01-12 | -12.00 | $35.66 | 18800 |
| 2024-01-11 | -16.67 | $35.56 | 28913 |
| 2024-01-10 | -12.50 | $35.61 | 61001 |
| 2024-01-09 | -18.33 | $35.54 | 26200 |
| 2024-01-08 | -1.67 | $35.74 | 29500 |
| 2024-01-05 | -20.83 | $35.51 | 285300 |
| 2024-01-04 | -30.83 | $35.39 | 45135 |
| 2024-01-03 | -44.17 | $35.23 | 55600 |
| 2024-01-02 | -36.00 | $35.31 | 72338 |
| 2023-12-29 | -15.33 | $35.55 | 30700 |
| 2023-12-28 | -23.13 | $35.42 | 18500 |
| 2023-12-27 | -24.49 | $35.40 | 56500 |
| 2023-12-26 | -36.05 | $35.23 | 59012 |
| 2023-12-22 | -45.58 | $35.09 | 82332 |
| 2023-12-21 | -50.68 | $35.01 | 38333 |
| 2023-12-20 | -67.05 | $34.60 | 39140 |
| 2023-12-19 | -52.02 | $34.86 | 26200 |
| 2023-12-18 | -61.85 | $34.69 | 37000 |
| 2023-12-15 | -33.15 | $35.16 | 54311 |
| 2023-12-14 | -5.85 | $35.64 | 103600 |
| 2023-12-13 | 0.00 | $35.40 | 49349 |
| 2023-12-12 | -18.18 | $34.84 | 64343 |
| 2023-12-11 | -12.44 | $34.85 | 31300 |
| 2023-12-08 | -8.88 | $34.91 | 24909 |
| 2023-12-07 | -6.07 | $34.97 | 43931 |
| 2023-12-06 | -8.76 | $34.73 | 49349 |
| 2023-12-05 | -10.99 | $34.58 | 21334 |
| 2023-12-04 | -7.14 | $34.65 | 58245 |
| 2023-12-01 | -2.20 | $34.74 | 34700 |
| 2023-11-30 | -8.23 | $34.41 | 42800 |
| 2023-11-29 | -5.80 | $34.42 | 31221 |
| 2023-11-28 | -5.36 | $34.42 | 22617 |
| 2023-11-27 | -3.20 | $34.35 | 41200 |
| 2023-11-24 | -2.02 | $34.37 | 25206 |
| 2023-11-22 | -7.23 | $34.13 | 28300 |
| 2023-11-21 | -7.66 | $34.12 | 21000 |
| 2023-11-20 | -3.46 | $34.18 | 35500 |
| 2023-11-17 | -0.93 | $34.07 | 43800 |
| 2023-11-16 | -14.42 | $33.73 | 48114 |
| 2023-11-15 | -9.13 | $33.84 | 28609 |
| 2023-11-14 | -2.88 | $33.97 | 33610 |
| 2023-11-13 | -27.78 | $33.25 | 34700 |
| 2023-11-10 | -30.56 | $33.20 | 60400 |
| 2023-11-09 | -35.56 | $33.11 | 31149 |
| 2023-11-08 | -32.22 | $33.17 | 29200 |
| 2023-11-07 | -23.33 | $33.33 | 23749 |
| 2023-11-06 | -14.44 | $33.49 | 23536 |
| 2023-11-03 | -5.00 | $33.66 | 16806 |
| 2023-11-02 | -4.38 | $33.26 | 46900 |
| 2023-11-01 | -42.34 | $32.74 | 18021 |
| 2023-10-31 | -56.58 | $32.46 | 24700 |
| 2023-10-30 | -63.16 | $32.36 | 34440 |
| 2023-10-27 | -87.50 | $31.99 | 20300 |
| 2023-10-26 | -78.95 | $32.12 | 34415 |
| 2023-10-25 | -71.71 | $32.23 | 26614 |
| 2023-10-24 | -63.82 | $32.35 | 29009 |
| 2023-10-23 | -75.97 | $32.17 | 26700 |
| 2023-10-20 | -80.23 | $32.14 | 40600 |
| 2023-10-19 | -71.15 | $32.40 | 63303 |
| 2023-10-18 | -63.68 | $32.57 | 15720 |
| 2023-10-17 | -57.20 | $32.96 | 26000 |
| 2023-10-16 | -55.35 | $33.01 | 21200 |
| 2023-10-13 | -63.47 | $32.79 | 26541 |
| 2023-10-12 | -63.43 | $32.93 | 83900 |
| 2023-10-11 | -52.10 | $33.28 | 39800 |
| 2023-10-10 | -57.28 | $33.12 | 39200 |
| 2023-10-09 | -69.58 | $32.74 | 64100 |
| 2023-10-06 | -73.14 | $32.63 | 34600 |
| 2023-10-05 | -79.29 | $32.44 | 29935 |
| 2023-10-04 | -92.56 | $32.03 | 54500 |
| 2023-10-03 | -94.67 | $32.05 | 37000 |
| 2023-10-02 | -97.68 | $32.36 | 102601 |
| 2023-09-29 | -93.43 | $32.90 | 35500 |
| 2023-09-28 | -92.49 | $32.92 | 23808 |
| 2023-09-27 | -94.84 | $32.87 | 20600 |
| 2023-09-26 | -96.65 | $33.16 | 50400 |
| 2023-09-25 | -92.95 | $33.44 | 27100 |
| 2023-09-22 | -96.06 | $33.67 | 41900 |
| 2023-09-21 | -100.00 | $33.66 | 41545 |
| 2023-09-20 | -55.08 | $34.24 | 33437 |
| 2023-09-19 | -48.89 | $34.23 | 957400 |
| 2023-09-18 | -43.17 | $34.29 | 23427 |
| 2023-09-15 | -10.79 | $34.74 | 11702 |
| 2023-09-14 | -5.38 | $34.73 | 11749 |
| 2023-09-13 | -28.81 | $34.34 | 21500 |
| 2023-09-12 | -25.42 | $34.38 | 13648 |
| 2023-09-11 | -24.58 | $34.39 | 16000 |
| 2023-09-08 | -50.00 | $34.09 | 9421 |
| 2023-09-07 | -53.91 | $34.09 | 32200 |
| 2023-09-06 | -64.06 | $33.96 | 11200 |
| 2023-09-05 | -55.47 | $34.07 | 10138 |
| 2023-09-01 | -32.03 | $34.37 | 15517 |
| 2023-08-31 | -33.59 | $34.35 | 25344 |
| 2023-08-30 | -21.09 | $34.51 | 21600 |
| 2023-08-29 | -22.66 | $34.49 | 47407 |
| 2023-08-28 | -60.47 | $34.18 | 371128 |
| 2023-08-25 | -81.02 | $33.91 | 21200 |
| 2023-08-24 | -91.14 | $33.71 | 17408 |
| 2023-08-23 | -81.93 | $33.95 | 26035 |
| 2023-08-22 | -97.59 | $33.56 | 18800 |
| 2023-08-21 | -93.57 | $33.66 | 22703 |
| 2023-08-18 | -92.74 | $33.69 | 22248 |
| 2023-08-17 | -99.57 | $33.66 | 9700 |
| 2023-08-16 | -96.48 | $33.80 | 811800 |
| 2023-08-15 | -96.79 | $33.88 | 48902 |
| 2023-08-14 | -91.28 | $34.21 | 15524 |
| 2023-08-11 | -83.08 | $34.37 | 46604 |
| 2023-08-10 | -73.85 | $34.55 | 76823 |
| 2023-08-09 | -80.51 | $34.42 | 137233 |
| 2023-08-08 | -83.08 | $34.37 | 28328 |
| 2023-08-07 | -76.92 | $34.49 | 15900 |
| 2023-08-04 | -76.39 | $34.34 | 25546 |
| 2023-08-03 | -81.19 | $34.22 | 40739 |
| 2023-08-02 | -71.30 | $34.40 | 25500 |
| 2023-08-01 | -40.81 | $35.08 | 37805 |
| 2023-07-31 | -22.87 | $35.48 | 51913 |
| 2023-07-28 | -9.42 | $35.78 | 20322 |
| 2023-07-27 | -19.28 | $35.56 | 26540 |
| 2023-07-26 | 0.00 | $35.85 | 12730 |
| 2023-07-25 | -5.03 | $35.65 | 25614 |
| 2023-07-24 | -2.51 | $35.70 | 22021 |
| 2023-07-21 | -4.28 | $35.55 | 13000 |
| 2023-07-20 | -6.11 | $35.45 | 14506 |
| 2023-07-19 | -5.08 | $35.44 | 30300 |
| 2023-07-18 | -9.60 | $35.36 | 16215 |
| 2023-07-17 | -14.69 | $35.27 | 11700 |
| 2023-07-14 | -11.30 | $35.33 | 17100 |
| 2023-07-13 | -2.27 | $35.48 | 40908 |
| 2023-07-12 | -32.39 | $34.95 | 31800 |
| 2023-07-11 | -71.02 | $34.27 | 35145 |
| 2023-07-10 | -92.05 | $33.90 | 35106 |
| 2023-07-07 | -90.91 | $33.92 | 30303 |
| 2023-07-06 | -95.45 | $33.84 | 83339 |
| 2023-07-05 | -70.76 | $34.31 | 45411 |
| 2023-07-03 | -55.56 | $34.57 | 18600 |
| 2023-06-30 | -66.08 | $34.39 | 65900 |
| 2023-06-29 | -88.30 | $34.01 | 26900 |
| 2023-06-28 | -80.12 | $34.15 | 30200 |
| 2023-06-27 | -77.78 | $34.19 | 33005 |
| 2023-06-26 | -88.89 | $34.00 | 36700 |
| 2023-06-23 | -100.00 | $33.81 | 36300 |
| 2023-06-22 | -72.12 | $34.33 | 30300 |
| 2023-06-21 | -62.42 | $34.49 | 11905 |
| 2023-06-20 | -70.30 | $34.36 | 22400 |
| 2023-06-16 | -8.48 | $35.38 | 36948 |
| 2023-06-15 | 0.00 | $35.41 | 14000 |
| 2023-06-14 | -9.85 | $35.06 | 15805 |
| 2023-06-13 | -30.07 | $34.94 | 38100 |
| 2023-06-12 | -35.00 | $34.91 | 95500 |
| 2023-06-09 | -31.88 | $34.96 | 18100 |
| 2023-06-08 | -33.75 | $34.93 | 13435 |
| 2023-06-07 | -60.31 | $34.64 | 33130 |
| 2023-06-06 | -49.25 | $34.88 | 13404 |
| 2023-06-05 | -61.17 | $34.67 | 20134 |
| 2023-06-02 | -53.40 | $34.83 | 24006 |
| 2023-06-01 | -73.79 | $34.41 | 39820 |
| 2023-05-31 | -90.29 | $34.07 | 24900 |
| 2023-05-30 | -93.18 | $34.29 | 18718 |
| 2023-05-26 | -88.64 | $34.37 | 54000 |
| 2023-05-25 | -95.45 | $34.25 | 21700 |
| 2023-05-24 | -100.00 | $34.47 | 12500 |
| 2023-05-23 | -92.74 | $34.78 | 31200 |
| 2023-05-22 | -65.32 | $35.12 | 16140 |
| 2023-05-19 | -66.13 | $35.11 | 57838 |
| 2023-05-18 | -87.90 | $34.84 | 59940 |
| 2023-05-17 | -83.51 | $35.12 | 16408 |
| 2023-05-16 | -83.51 | $35.12 | 47100 |
| 2023-05-15 | -47.42 | $35.47 | 15339 |
| 2023-05-12 | -78.35 | $35.17 | 15400 |
| 2023-05-11 | -54.64 | $35.40 | 50144 |
| 2023-05-10 | -18.56 | $35.75 | 18611 |
| 2023-05-09 | -10.31 | $35.83 | 40028 |
| 2023-05-08 | -11.11 | $35.82 | 19900 |
| 2023-05-05 | -5.69 | $35.80 | 24939 |
| 2023-05-04 | -18.28 | $35.40 | 27500 |
| 2023-05-03 | -25.47 | $35.30 | 33000 |
| 2023-05-02 | -44.34 | $35.10 | 265500 |
| 2023-05-01 | -14.75 | $35.39 | 23500 |
| 2023-04-28 | -3.62 | $35.51 | 15732 |
| 2023-04-27 | -3.79 | $35.45 | 31600 |
| 2023-04-26 | -18.75 | $35.20 | 32123 |
| 2023-04-25 | -21.47 | $35.09 | 15500 |
| 2023-04-24 | -4.66 | $35.41 | 42843 |
| 2023-04-21 | -9.48 | $35.28 | 29700 |
| 2023-04-20 | -14.66 | $35.16 | 22117 |
| 2023-04-19 | -15.52 | $35.14 | 50800 |
| 2023-04-18 | -15.95 | $35.13 | 28409 |
| 2023-04-17 | -14.77 | $35.15 | 66700 |
| 2023-04-14 | -14.29 | $35.15 | 27744 |
| 2023-04-13 | -1.54 | $35.46 | 77316 |
| 2023-04-12 | -7.28 | $35.17 | 25600 |
| 2023-04-11 | -3.91 | $34.96 | 31416 |
| 2023-04-10 | -6.85 | $34.79 | 10218 |
| 2023-04-06 | -2.28 | $34.89 | 18200 |
| 2023-04-05 | -4.04 | $34.65 | 16000 |
| 2023-04-04 | -1.52 | $34.70 | 15100 |
| 2023-04-03 | 0.00 | $34.57 | 29300 |
| 2023-03-31 | -5.56 | $34.28 | 25100 |
| 2023-03-30 | 0.00 | $34.30 | 41122 |
| 2023-03-29 | -15.07 | $33.99 | 44100 |
| 2023-03-28 | -30.14 | $33.77 | 23922 |
| 2023-03-27 | -32.88 | $33.73 | 20900 |
| 2023-03-24 | -53.42 | $33.43 | 31800 |
| 2023-03-23 | -51.37 | $33.46 | 42200 |
| 2023-03-22 | -57.53 | $33.37 | 28500 |
| 2023-03-21 | -50.00 | $33.48 | 22736 |
| 2023-03-20 | -64.24 | $33.29 | 19912 |
| 2023-03-17 | -73.75 | $33.17 | 15200 |
| 2023-03-16 | -62.50 | $33.35 | 59600 |
| 2023-03-15 | -85.63 | $32.98 | 18100 |
| 2023-03-14 | -73.03 | $33.47 | 25515 |
| 2023-03-13 | -89.47 | $33.22 | 49946 |
| 2023-03-10 | -96.48 | $33.21 | 19305 |
| 2023-03-09 | -94.96 | $33.46 | 45200 |
| 2023-03-08 | -84.31 | $33.73 | 30800 |
| 2023-03-07 | -91.18 | $33.66 | 13801 |
| 2023-03-06 | -48.04 | $34.10 | 18800 |
| 2023-03-03 | -53.85 | $34.11 | 24536 |
| 2023-03-02 | -88.89 | $33.74 | 44937 |
| 2023-03-01 | -96.69 | $33.64 | 30448 |
| 2023-02-28 | -95.30 | $33.68 | 17500 |
| 2023-02-27 | -75.84 | $33.97 | 27810 |
| 2023-02-24 | -90.60 | $33.75 | 18600 |
| 2023-02-23 | -77.42 | $34.14 | 29100 |
| 2023-02-22 | -93.55 | $33.94 | 32700 |
| 2023-02-21 | -100.00 | $33.99 | 26514 |
| 2023-02-17 | -72.07 | $34.30 | 21000 |
| 2023-02-16 | -87.39 | $34.13 | 23700 |
| 2023-02-15 | -75.68 | $34.26 | 22000 |
| 2023-02-14 | -66.36 | $34.39 | 19700 |
| 2023-02-13 | -61.68 | $34.44 | 39900 |
| 2023-02-10 | -79.09 | $34.23 | 55100 |
| 2023-02-09 | -73.81 | $34.17 | 104136 |
| 2023-02-08 | -55.26 | $34.26 | 54729 |
| 2023-02-07 | -42.29 | $34.36 | 50800 |
| 2023-02-06 | -49.71 | $34.23 | 46200 |
| 2023-02-03 | -27.64 | $34.42 | 53418 |
| 2023-02-02 | -3.98 | $35.00 | 84700 |
| 2023-02-01 | -5.35 | $34.89 | 37230 |
| 2023-01-31 | -7.08 | $34.68 | 67306 |
| 2023-01-30 | -12.25 | $34.54 | 53526 |
| 2023-01-27 | -2.77 | $34.78 | 43600 |
| 2023-01-26 | -1.49 | $34.80 | 44130 |
| 2023-01-25 | -2.25 | $34.77 | 57534 |
| 2023-01-24 | -2.77 | $34.62 | 61500 |
| 2023-01-23 | -2.28 | $34.57 | 41510 |
| 2023-01-20 | -7.98 | $34.42 | 42023 |
| 2023-01-19 | -16.73 | $34.18 | 52529 |
| 2023-01-18 | -17.39 | $34.15 | 32448 |
| 2023-01-17 | -3.53 | $34.33 | 56141 |
| 2023-01-13 | -1.26 | $34.23 | 19900 |
| 2023-01-12 | -3.81 | $34.14 | 45620 |
| 2023-01-11 | 0.00 | $33.77 | 76514 |
| 2023-01-10 | -9.84 | $33.52 | 35202 |
| 2023-01-09 | -14.21 | $33.44 | 101000 |
| 2023-01-06 | -7.79 | $33.29 | 64600 |
| 2023-01-05 | -50.00 | $32.64 | 83700 |
| 2023-01-04 | -20.78 | $33.09 | 36531 |
| 2023-01-03 | -54.55 | $32.57 | 45900 |
| 2022-12-30 | -70.78 | $32.32 | 689748 |
| 2022-12-29 | -51.30 | $32.62 | 156000 |
| 2022-12-28 | -81.17 | $32.16 | 98500 |
| 2022-12-27 | -55.84 | $32.55 | 69545 |
| 2022-12-23 | -66.88 | $32.38 | 72500 |
| 2022-12-22 | -74.68 | $32.26 | 60500 |
| 2022-12-21 | -68.18 | $32.36 | 77916 |
| 2022-12-20 | -89.61 | $32.03 | 131037 |
| 2022-12-19 | -91.77 | $31.96 | 109300 |
| 2022-12-16 | -72.78 | $32.26 | 77445 |
| 2022-12-15 | -51.32 | $32.44 | 66800 |
| 2022-12-14 | -13.23 | $33.16 | 136707 |
| 2022-12-13 | -20.63 | $33.02 | 279146 |
| 2022-12-12 | -30.57 | $32.61 | 180445 |
| 2022-12-09 | -28.03 | $32.65 | 223900 |
| 2022-12-08 | -27.81 | $32.62 | 837922 |
| 2022-12-07 | -14.80 | $32.68 | 100011 |
| 2022-12-06 | -18.77 | $32.57 | 73528 |
| 2022-12-05 | -17.17 | $32.58 | 114030 |
| 2022-12-02 | -4.57 | $32.94 | 41833 |
| 2022-12-01 | -3.52 | $32.95 | 90205 |
| 2022-11-30 | -0.80 | $32.84 | 69600 |
| 2022-11-29 | -10.93 | $32.37 | 69900 |
| 2022-11-28 | -11.75 | $32.34 | 53836 |
| 2022-11-25 | -0.55 | $32.75 | 24928 |
| 2022-11-23 | 0.00 | $32.52 | 170800 |
| 2022-11-22 | -7.58 | $32.16 | 180741 |
| 2022-11-21 | -14.00 | $31.92 | 33819 |
| 2022-11-18 | -9.11 | $32.06 | 118100 |
| 2022-11-17 | -11.27 | $31.94 | 68400 |
| 2022-11-16 | -9.35 | $32.02 | 30620 |
| 2022-11-15 | -7.43 | $32.10 | 142500 |
| 2022-11-14 | -10.07 | $31.90 | 66523 |
| 2022-11-11 | -2.21 | $32.22 | 341524 |
| 2022-11-10 | -1.07 | $31.76 | 75400 |
| 2022-11-09 | -11.94 | $30.32 | 68424 |
| 2022-11-08 | -3.88 | $30.56 | 134216 |
| 2022-11-07 | -5.40 | $30.22 | 203329 |
| 2022-11-04 | 0.00 | $30.28 | 71700 |
| 2022-11-03 | -34.77 | $29.26 | 35900 |
| 2022-11-02 | -24.61 | $29.52 | 47000 |
| 2022-11-01 | -11.42 | $29.84 | 30722 |
| 2022-10-31 | -23.19 | $29.61 | 68000 |
| 2022-10-28 | -14.07 | $29.85 | 81600 |
| 2022-10-27 | -22.43 | $29.63 | 65000 |
| 2022-10-26 | -21.29 | $29.66 | 47600 |
| 2022-10-25 | -32.70 | $29.36 | 902500 |
| 2022-10-24 | -52.09 | $28.85 | 73026 |
| 2022-10-21 | -52.09 | $28.85 | 27700 |
| 2022-10-20 | -62.36 | $28.58 | 50738 |
| 2022-10-19 | -68.63 | $28.60 | 37500 |
| 2022-10-18 | -64.50 | $28.90 | 52818 |
| 2022-10-17 | -66.67 | $28.82 | 109952 |
| 2022-10-14 | -87.83 | $28.09 | 262700 |
| 2022-10-13 | -81.82 | $28.43 | 53800 |
| 2022-10-12 | -99.54 | $28.02 | 69600 |
| 2022-10-11 | -97.46 | $28.36 | 157800 |
| 2022-10-10 | -96.54 | $28.58 | 90700 |
| 2022-10-07 | -98.39 | $28.65 | 70547 |
| 2022-10-06 | -92.37 | $29.05 | 76704 |
| 2022-10-05 | -78.76 | $29.71 | 94300 |
| 2022-10-04 | -68.25 | $30.22 | 191000 |
| 2022-10-03 | -85.77 | $29.37 | 74000 |
| 2022-09-30 | -97.53 | $28.80 | 38546 |
| 2022-09-29 | -95.05 | $28.92 | 61322 |
| 2022-09-28 | -87.27 | $29.35 | 135449 |
| 2022-09-27 | -98.11 | $28.87 | 91539 |
| 2022-09-26 | -96.81 | $29.28 | 58100 |
| 2022-09-23 | -97.01 | $29.83 | 144523 |
| 2022-09-22 | -95.40 | $30.73 | 115231 |
| 2022-09-21 | -99.69 | $30.81 | 39027 |
| 2022-09-20 | -94.92 | $31.06 | 53044 |
| 2022-09-19 | -87.68 | $31.63 | 250400 |
| 2022-09-16 | -92.51 | $32.19 | 36800 |
| 2022-09-15 | -98.85 | $32.15 | 130419 |
| 2022-09-14 | -90.23 | $32.42 | 36833 |
| 2022-09-13 | -87.02 | $32.53 | 70800 |
| 2022-09-12 | -54.39 | $33.46 | 33500 |
| 2022-09-09 | -71.05 | $33.04 | 33114 |
| 2022-09-08 | -89.47 | $32.48 | 42230 |
| 2022-09-07 | -88.93 | $32.55 | 47016 |
| 2022-09-06 | -98.99 | $32.25 | 61202 |
| 2022-09-02 | -97.18 | $32.44 | 60300 |
| 2022-09-01 | -90.14 | $32.64 | 68100 |
| 2022-08-31 | -100.00 | $32.80 | 99900 |
| 2022-08-30 | -98.10 | $33.13 | 804941 |
| 2022-08-29 | -95.38 | $33.34 | 54900 |
| 2022-08-26 | -98.38 | $33.38 | 48232 |
| 2022-08-25 | -78.48 | $33.96 | 39229 |
| 2022-08-24 | -93.67 | $33.72 | 22500 |
| 2022-08-23 | -98.64 | $33.75 | 15300 |
| 2022-08-22 | -99.28 | $33.82 | 23419 |
| 2022-08-19 | -83.61 | $34.18 | 34448 |
| 2022-08-18 | -52.63 | $34.50 | 42624 |
| 2022-08-17 | -29.07 | $34.70 | 25535 |
| 2022-08-16 | -11.05 | $35.01 | 35500 |
| 2022-08-15 | -18.02 | $34.89 | 39227 |
| 2022-08-12 | -2.33 | $35.16 | 74100 |
| 2022-08-11 | -11.94 | $34.96 | 61722 |
| 2022-08-10 | -1.34 | $35.01 | 51027 |
| 2022-08-09 | -22.71 | $34.40 | 54000 |
| 2022-08-08 | -23.67 | $34.38 | 40735 |
| 2022-08-05 | -33.33 | $34.18 | 27347 |
| 2022-08-04 | -28.99 | $34.27 | 61100 |
| 2022-08-03 | -27.54 | $34.30 | 47100 |
| 2022-08-02 | -32.37 | $34.20 | 31932 |
| 2022-08-01 | -5.80 | $34.75 | 52700 |
| 2022-07-29 | -5.85 | $34.73 | 74743 |
| 2022-07-28 | -0.57 | $34.56 | 30100 |
| 2022-07-27 | -4.44 | $34.52 | 45900 |
| 2022-07-26 | -37.93 | $34.06 | 95200 |
| 2022-07-25 | -28.57 | $34.25 | 187006 |
| 2022-07-22 | -42.86 | $33.96 | 40344 |
| 2022-07-21 | -48.77 | $33.84 | 38846 |
| 2022-07-20 | -53.69 | $33.74 | 71122 |
| 2022-07-19 | -31.53 | $34.19 | 827119 |
| 2022-07-18 | -61.58 | $33.58 | 170800 |
| 2022-07-15 | -69.46 | $33.42 | 137217 |
| 2022-07-14 | -82.86 | $33.16 | 109247 |
| 2022-07-13 | -79.05 | $33.73 | 75142 |
| 2022-07-12 | -91.20 | $33.72 | 186418 |
| 2022-07-11 | -93.58 | $33.72 | 36300 |
| 2022-07-08 | -86.22 | $34.01 | 21725 |
| 2022-07-07 | -85.59 | $34.07 | 39000 |
| 2022-07-06 | -92.97 | $33.84 | 67315 |
| 2022-07-05 | -89.46 | $33.99 | 124600 |
| 2022-07-01 | -75.84 | $34.52 | 39747 |
| 2022-06-30 | -81.52 | $34.31 | 132610 |
| 2022-06-29 | -78.99 | $34.41 | 34226 |
| 2022-06-28 | -76.10 | $34.56 | 24200 |
| 2022-06-27 | -76.10 | $34.56 | 59530 |
| 2022-06-24 | -78.05 | $34.48 | 73300 |
| 2022-06-23 | -94.15 | $33.82 | 91000 |
| 2022-06-22 | -98.03 | $33.70 | 78411 |
| 2022-06-21 | -98.96 | $33.87 | 71900 |
| 2022-06-17 | -96.12 | $34.21 | 29700 |
| 2022-06-16 | -96.05 | $34.28 | 146614 |
| 2022-06-15 | -86.99 | $34.67 | 70141 |
| 2022-06-14 | -96.82 | $34.33 | 121841 |
| 2022-06-13 | -99.32 | $34.76 | 54100 |
| 2022-06-10 | -94.52 | $35.61 | 110600 |
| 2022-06-09 | -71.09 | $36.18 | 43200 |
| 2022-06-08 | -41.71 | $36.80 | 56014 |
| 2022-06-07 | -20.38 | $37.25 | 31146 |
| 2022-06-06 | -24.64 | $37.16 | 23644 |
| 2022-06-03 | -25.12 | $37.15 | 38400 |
| 2022-06-02 | -8.06 | $37.51 | 71339 |
| 2022-06-01 | -26.39 | $37.16 | 206600 |
| 2022-05-31 | -10.19 | $37.51 | 49700 |
| 2022-05-27 | -6.02 | $37.60 | 48800 |
| 2022-05-26 | -17.70 | $37.43 | 23400 |
| 2022-05-25 | -17.39 | $37.47 | 24504 |
| 2022-05-24 | -19.57 | $37.42 | 76500 |
| 2022-05-23 | -21.22 | $37.50 | 54900 |
| 2022-05-20 | -43.87 | $36.99 | 48800 |
| 2022-05-19 | -58.80 | $36.81 | 115549 |
| 2022-05-18 | -72.01 | $36.53 | 34500 |
| 2022-05-17 | -61.78 | $36.90 | 47300 |
| 2022-05-16 | -71.55 | $36.56 | 45900 |
| 2022-05-13 | -78.16 | $36.33 | 93425 |
| 2022-05-12 | -95.51 | $35.73 | 203200 |
| 2022-05-11 | -99.07 | $35.93 | 103225 |
| 2022-05-10 | -96.40 | $36.03 | 98700 |
| 2022-05-09 | -99.15 | $35.96 | 46532 |
| 2022-05-06 | -96.66 | $36.59 | 59613 |
| 2022-05-05 | -92.81 | $36.90 | 73647 |
| 2022-05-04 | -69.66 | $37.62 | 69006 |
| 2022-05-03 | -83.21 | $37.26 | 334738 |
| 2022-05-02 | -89.93 | $37.08 | 70102 |
| 2022-04-29 | -100.00 | $37.16 | 82844 |
| 2022-04-28 | -84.39 | $37.76 | 49801 |
| 2022-04-27 | -96.59 | $37.51 | 46200 |
| 2022-04-26 | -98.48 | $37.55 | 54200 |
| 2022-04-25 | -81.92 | $38.04 | 31300 |
| 2022-04-22 | -97.10 | $38.15 | 63800 |
| 2022-04-21 | -74.65 | $38.43 | 90022 |
| 2022-04-20 | -36.54 | $38.92 | 45435 |
| 2022-04-19 | -58.33 | $38.58 | 70105 |
| 2022-04-18 | -44.87 | $38.79 | 42000 |
| 2022-04-14 | -32.69 | $38.98 | 60420 |
| 2022-04-13 | -32.05 | $38.99 | 62632 |
| 2022-04-12 | -29.36 | $38.85 | 255920 |
| 2022-04-11 | -11.21 | $39.23 | 48200 |
| 2022-04-08 | -4.74 | $39.38 | 27100 |
| 2022-04-07 | -12.61 | $39.19 | 42800 |
| 2022-04-06 | -14.71 | $39.14 | 30100 |
| 2022-04-05 | -8.82 | $39.28 | 78117 |
| 2022-04-04 | -1.42 | $39.24 | 48033 |
| 2022-04-01 | -0.71 | $39.21 | 119742 |
| 2022-03-31 | -13.19 | $38.78 | 39000 |
| 2022-03-30 | -2.20 | $39.08 | 303100 |
| 2022-03-29 | -4.33 | $38.84 | 38000 |
| 2022-03-28 | -8.00 | $38.48 | 37401 |
| 2022-03-25 | -15.25 | $38.41 | 24600 |
| 2022-03-24 | -25.42 | $38.17 | 33300 |
| 2022-03-23 | -33.05 | $37.99 | 115900 |
| 2022-03-22 | -18.15 | $38.44 | 41212 |
| 2022-03-21 | -29.84 | $38.15 | 23700 |
| 2022-03-18 | -21.56 | $38.52 | 221500 |
| 2022-03-17 | -30.91 | $38.31 | 22400 |
| 2022-03-16 | -49.15 | $37.90 | 38726 |
| 2022-03-15 | -67.24 | $37.37 | 62310 |
| 2022-03-14 | -69.28 | $37.31 | 59000 |
| 2022-03-11 | -72.55 | $37.25 | 51415 |
| 2022-03-10 | -65.82 | $37.49 | 89700 |
| 2022-03-09 | -64.24 | $37.54 | 212900 |
| 2022-03-08 | -91.77 | $36.67 | 64729 |
| 2022-03-07 | -94.94 | $36.57 | 82400 |
| 2022-03-04 | -87.40 | $37.42 | 158309 |
| 2022-03-03 | -72.25 | $37.93 | 56800 |
| 2022-03-02 | -54.19 | $38.34 | 74400 |
| 2022-03-01 | -64.76 | $38.10 | 85700 |
| 2022-02-28 | -40.53 | $38.65 | 171515 |
| 2022-02-25 | -37.89 | $38.71 | 77200 |
| 2022-02-24 | -74.45 | $37.88 | 101801 |
| 2022-02-23 | -97.46 | $38.42 | 100800 |
| 2022-02-22 | -76.80 | $38.61 | 46819 |
| 2022-02-18 | -43.33 | $38.92 | 24500 |
| 2022-02-17 | -35.33 | $39.04 | 28609 |
| 2022-02-16 | -18.00 | $39.30 | 34500 |
| 2022-02-15 | -39.33 | $38.98 | 23131 |
| 2022-02-14 | -52.00 | $38.79 | 31600 |
| 2022-02-11 | -41.76 | $39.06 | 47630 |
| 2022-02-10 | -40.32 | $39.18 | 103909 |
| 2022-02-09 | -25.27 | $39.46 | 23446 |
| 2022-02-08 | -46.24 | $39.07 | 106216 |
| 2022-02-07 | -45.16 | $39.09 | 94500 |
| 2022-02-04 | -49.46 | $39.01 | 71900 |
| 2022-02-03 | -43.01 | $39.13 | 23500 |
| 2022-02-02 | -32.26 | $39.33 | 175200 |
| 2022-02-01 | -33.33 | $39.31 | 104900 |
| 2022-01-31 | -36.56 | $39.25 | 43600 |
| 2022-01-28 | -53.23 | $38.94 | 66200 |
| 2022-01-27 | -63.44 | $38.75 | 66100 |
| 2022-01-26 | -72.04 | $38.59 | 41600 |
| 2022-01-25 | -63.44 | $38.75 | 123100 |
| 2022-01-24 | -66.13 | $38.70 | 154920 |
| 2022-01-21 | -72.26 | $38.81 | 319543 |
| 2022-01-20 | -43.39 | $39.11 | 55900 |
| 2022-01-19 | -29.02 | $39.37 | 85300 |
| 2022-01-18 | -22.17 | $39.42 | 40507 |
| 2022-01-14 | -10.87 | $39.68 | 90823 |
| 2022-01-13 | -10.00 | $39.70 | 81600 |
| 2022-01-12 | -2.54 | $39.55 | 57044 |
| 2022-01-11 | -3.45 | $39.31 | 91917 |
| 2022-01-10 | -17.26 | $39.02 | 49100 |
| 2022-01-07 | -13.10 | $39.09 | 25812 |
| 2022-01-06 | -29.76 | $38.81 | 29143 |
| 2022-01-05 | -22.02 | $38.94 | 47700 |
| 2022-01-04 | -3.75 | $39.17 | 45329 |
| 2022-01-03 | -2.03 | $39.08 | 33200 |
| 2021-12-31 | -12.59 | $38.88 | 61200 |
| 2021-12-30 | -13.29 | $38.87 | 48400 |
| 2021-12-29 | -6.33 | $38.96 | 86035 |
| 2021-12-28 | -3.36 | $38.89 | 69700 |
| 2021-12-27 | -3.17 | $38.67 | 45800 |
| 2021-12-23 | -4.35 | $38.55 | 61430 |
| 2021-12-22 | -17.39 | $38.40 | 62400 |
| 2021-12-21 | -32.17 | $38.23 | 69900 |
| 2021-12-20 | -65.22 | $37.85 | 70618 |
| 2021-12-17 | -21.67 | $38.39 | 29321 |
| 2021-12-16 | -27.21 | $38.44 | 55600 |
| 2021-12-15 | -31.62 | $38.38 | 47323 |
| 2021-12-14 | -61.84 | $38.03 | 46533 |
| 2021-12-13 | -55.56 | $38.17 | 17700 |
| 2021-12-10 | -38.27 | $38.45 | 24533 |
| 2021-12-09 | -50.62 | $38.25 | 64604 |
| 2021-12-08 | -47.80 | $38.40 | 71300 |
| 2021-12-07 | -45.05 | $38.45 | 73715 |
| 2021-12-06 | -58.79 | $38.20 | 54946 |
| 2021-12-03 | -81.28 | $37.80 | 58800 |
| 2021-12-02 | -82.29 | $37.79 | 117831 |
| 2021-12-01 | -98.48 | $37.48 | 142107 |
| 2021-11-30 | -85.86 | $37.73 | 67508 |
| 2021-11-29 | -92.59 | $37.93 | 55200 |
| 2021-11-26 | -94.30 | $37.94 | 48449 |
| 2021-11-24 | -84.43 | $38.40 | 34444 |
| 2021-11-23 | -85.96 | $38.45 | 35137 |
| 2021-11-22 | -100.00 | $38.30 | 16233 |
| 2021-11-19 | -98.92 | $38.51 | 26315 |
| 2021-11-18 | -80.72 | $38.76 | 22622 |
| 2021-11-17 | -90.54 | $38.76 | 18600 |
| 2021-11-16 | -94.20 | $38.78 | 29932 |
| 2021-11-15 | -89.66 | $38.91 | 33608 |
| 2021-11-12 | -60.81 | $38.98 | 16400 |
| 2021-11-11 | -77.03 | $38.86 | 26400 |
| 2021-11-10 | -64.00 | $38.95 | 34500 |
| 2021-11-09 | -23.21 | $39.17 | 168700 |
| 2021-11-08 | -19.85 | $39.16 | 22543 |
| 2021-11-05 | -11.76 | $39.27 | 25037 |
| 2021-11-04 | -7.35 | $39.33 | 18740 |
| 2021-11-03 | -5.15 | $39.36 | 29700 |
| 2021-11-02 | -17.11 | $39.09 | 23531 |
| 2021-11-01 | -12.50 | $39.16 | 32900 |
| 2021-10-29 | -26.97 | $38.94 | 44247 |
| 2021-10-28 | 0.00 | $39.35 | 26344 |
| 2021-10-27 | -17.36 | $39.02 | 48200 |
| 2021-10-26 | -16.67 | $39.03 | 27915 |
| 2021-10-25 | -15.97 | $39.04 | 27729 |
| 2021-10-22 | -5.56 | $39.19 | 21716 |
| 2021-10-21 | -5.26 | $39.09 | 27900 |
| 2021-10-20 | -5.19 | $39.11 | 29500 |
| 2021-10-19 | -16.30 | $38.96 | 37600 |
| 2021-10-18 | -29.63 | $38.78 | 21315 |
| 2021-10-15 | -25.93 | $38.83 | 23846 |
| 2021-10-14 | -44.12 | $38.78 | 19721 |
| 2021-10-13 | -64.13 | $38.49 | 61648 |
| 2021-10-12 | -84.85 | $38.13 | 47617 |
| 2021-10-11 | -88.55 | $38.09 | 19600 |
| 2021-10-08 | -83.26 | $38.22 | 19100 |
| 2021-10-07 | -77.68 | $38.35 | 16500 |
| 2021-10-06 | -85.71 | $38.17 | 36302 |
| 2021-10-05 | -89.22 | $38.14 | 53300 |
| 2021-10-04 | -86.99 | $38.21 | 95100 |
| 2021-10-01 | -91.61 | $38.12 | 108500 |
| 2021-09-30 | -97.11 | $37.97 | 18900 |
| 2021-09-29 | -100.00 | $38.02 | 20128 |
| 2021-09-28 | -97.64 | $38.18 | 67400 |
| 2021-09-27 | -75.60 | $38.77 | 51524 |
| 2021-09-24 | -79.20 | $38.68 | 30200 |
| 2021-09-23 | -63.20 | $39.08 | 57010 |
| 2021-09-22 | -77.20 | $38.73 | 39906 |
| 2021-09-21 | -80.40 | $38.65 | 33100 |
| 2021-09-20 | -90.00 | $38.41 | 231900 |
| 2021-09-17 | -97.28 | $39.23 | 43200 |
| 2021-09-16 | -87.72 | $39.66 | 25500 |
| 2021-09-15 | -86.54 | $39.76 | 122000 |
| 2021-09-14 | -89.01 | $39.85 | 84530 |
| 2021-09-13 | -64.65 | $40.10 | 64400 |
| 2021-09-10 | -100.00 | $39.75 | 33446 |
| 2021-09-09 | -84.15 | $40.05 | 66200 |
| 2021-09-08 | -82.93 | $40.06 | 27826 |
| 2021-09-07 | -64.63 | $40.21 | 20300 |
| 2021-09-03 | -20.73 | $40.57 | 15800 |
| 2021-09-02 | -18.29 | $40.59 | 19100 |
| 2021-09-01 | -26.83 | $40.52 | 43618 |
| 2021-08-31 | -52.44 | $40.31 | 52700 |
| 2021-08-30 | -39.02 | $40.42 | 13300 |
| 2021-08-27 | -47.56 | $40.35 | 48216 |
| 2021-08-26 | -100.00 | $39.92 | 70500 |
| 2021-08-25 | -69.62 | $40.19 | 33603 |
| 2021-08-24 | -35.58 | $40.37 | 20313 |
| 2021-08-23 | -24.39 | $40.44 | 26329 |
| 2021-08-20 | -23.58 | $40.45 | 43623 |
| 2021-08-19 | -44.72 | $40.19 | 43719 |
| 2021-08-18 | -25.20 | $40.43 | 49906 |
| 2021-08-17 | -22.22 | $40.44 | 65040 |
| 2021-08-16 | 0.00 | $40.74 | 27000 |
| 2021-08-13 | -1.69 | $40.66 | 18700 |
| 2021-08-12 | -4.43 | $40.43 | 41000 |
| 2021-08-11 | -2.53 | $40.46 | 23200 |
| 2021-08-10 | -19.59 | $40.11 | 139500 |
| 2021-08-09 | -16.89 | $40.15 | 38400 |
| 2021-08-06 | -22.97 | $40.06 | 19936 |
| 2021-08-05 | -5.41 | $40.32 | 22127 |
| 2021-08-04 | -18.62 | $40.10 | 37600 |
| 2021-08-03 | -1.38 | $40.35 | 33000 |
| 2021-08-02 | -15.00 | $40.11 | 23402 |
| 2021-07-30 | -11.63 | $40.06 | 156705 |
| 2021-07-29 | -4.65 | $40.15 | 33300 |
| 2021-07-28 | -16.95 | $39.90 | 30642 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.72
2026-07-24
Close Price
$47.11
Vol: 9938Average Directional Index - Detailed Analysis
Minimum
8.12
Average
20.52
Maximum
64.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.72 | $47.11 | 9938 |
| 2026-07-23 | 11.03 | $46.82 | 19403 |
| 2026-07-22 | 11.57 | $47.32 | 25700 |
| 2026-07-21 | 11.53 | $47.19 | 17911 |
| 2026-07-20 | 11.77 | $47.24 | 8839 |
| 2026-07-17 | 12.01 | $47.51 | 11800 |
| 2026-07-16 | 11.84 | $47.15 | 8944 |
| 2026-07-15 | 12.08 | $47.11 | 12400 |
| 2026-07-14 | 12.33 | $46.99 | 9304 |
| 2026-07-13 | 12.62 | $46.76 | 11000 |
| 2026-07-10 | 13.14 | $46.79 | 13724 |
| 2026-07-09 | 13.82 | $46.58 | 11200 |
| 2026-07-08 | 14.28 | $46.71 | 6149 |
| 2026-07-07 | 14.76 | $46.81 | 230800 |
| 2026-07-06 | 15.45 | $46.48 | 8449 |
| 2026-07-02 | 15.79 | $46.26 | 10442 |
| 2026-07-01 | 15.97 | $45.51 | 43603 |
| 2026-06-30 | 15.20 | $45.96 | 9377 |
| 2026-06-29 | 14.72 | $46.16 | 96745 |
| 2026-06-26 | 14.36 | $45.95 | 6723 |
| 2026-06-25 | 13.93 | $45.85 | 16700 |
| 2026-06-24 | 13.18 | $45.61 | 22700 |
| 2026-06-23 | 12.01 | $45.59 | 20600 |
| 2026-06-22 | 10.82 | $45.82 | 14000 |
| 2026-06-18 | 9.67 | $46.54 | 8917 |
| 2026-06-17 | 9.12 | $46.66 | 10134 |
| 2026-06-16 | 8.66 | $47.17 | 10808 |
| 2026-06-15 | 8.70 | $47.18 | 10436 |
| 2026-06-12 | 8.75 | $47.30 | 26900 |
| 2026-06-11 | 8.84 | $47.42 | 11900 |
| 2026-06-10 | 8.93 | $46.55 | 14832 |
| 2026-06-09 | 8.27 | $46.38 | 9341 |
| 2026-06-08 | 8.28 | $46.33 | 17100 |
| 2026-06-05 | 8.24 | $46.00 | 29800 |
| 2026-06-04 | 8.12 | $46.58 | 11511 |
| 2026-06-03 | 8.51 | $46.45 | 9440 |
| 2026-06-02 | 8.84 | $46.58 | 10400 |
| 2026-06-01 | 9.26 | $46.59 | 6000 |
| 2026-05-29 | 9.61 | $46.87 | 5701 |
| 2026-05-28 | 9.81 | $46.72 | 13801 |
| 2026-05-27 | 10.26 | $46.82 | 20417 |
| 2026-05-26 | 10.62 | $46.92 | 11400 |
| 2026-05-22 | 10.96 | $46.80 | 11800 |
| 2026-05-21 | 11.46 | $47.15 | 8600 |
| 2026-05-20 | 11.95 | $47.13 | 11500 |
| 2026-05-19 | 12.54 | $46.76 | 17112 |
| 2026-05-18 | 12.94 | $46.84 | 7849 |
| 2026-05-15 | 13.23 | $46.52 | 12900 |
| 2026-05-14 | 13.31 | $46.83 | 11238 |
| 2026-05-13 | 13.69 | $46.64 | 16100 |
| 2026-05-12 | 13.81 | $46.55 | 8931 |
| 2026-05-11 | 13.77 | $46.65 | 9719 |
| 2026-05-08 | 13.96 | $46.74 | 11211 |
| 2026-05-07 | 14.19 | $46.48 | 30200 |
| 2026-05-06 | 14.44 | $47.20 | 13931 |
| 2026-05-05 | 15.11 | $46.63 | 8302 |
| 2026-05-04 | 15.48 | $46.18 | 7749 |
| 2026-05-01 | 15.64 | $46.64 | 15630 |
| 2026-04-30 | 16.31 | $46.75 | 15900 |
| 2026-04-29 | 16.89 | $45.69 | 12726 |
| 2026-04-28 | 16.59 | $46.05 | 10541 |
| 2026-04-27 | 16.64 | $45.99 | 8500 |
| 2026-04-24 | 16.68 | $46.15 | 10000 |
| 2026-04-23 | 16.80 | $46.12 | 17000 |
| 2026-04-22 | 16.93 | $46.31 | 18800 |
| 2026-04-21 | 17.34 | $46.24 | 7900 |
| 2026-04-20 | 17.79 | $47.00 | 21020 |
| 2026-04-17 | 18.61 | $47.15 | 9927 |
| 2026-04-16 | 19.19 | $46.97 | 12300 |
| 2026-04-15 | 20.07 | $46.87 | 13014 |
| 2026-04-14 | 21.09 | $47.01 | 8341 |
| 2026-04-13 | 22.17 | $46.90 | 11000 |
| 2026-04-10 | 23.23 | $46.88 | 60338 |
| 2026-04-09 | 24.31 | $46.87 | 10300 |
| 2026-04-08 | 25.44 | $46.96 | 18914 |
| 2026-04-07 | 26.58 | $45.93 | 10100 |
| 2026-04-06 | 27.29 | $46.07 | 13600 |
| 2026-04-02 | 28.23 | $46.00 | 11100 |
| 2026-04-01 | 29.06 | $45.77 | 8900 |
| 2026-03-31 | 30.13 | $45.60 | 14401 |
| 2026-03-30 | 30.87 | $44.74 | 9800 |
| 2026-03-27 | 31.02 | $44.52 | 15200 |
| 2026-03-26 | 30.98 | $44.69 | 5900 |
| 2026-03-25 | 31.11 | $45.17 | 14429 |
| 2026-03-24 | 31.40 | $44.77 | 13732 |
| 2026-03-23 | 31.37 | $44.92 | 26839 |
| 2026-03-20 | 31.35 | $44.50 | 35908 |
| 2026-03-19 | 31.33 | $45.52 | 19000 |
| 2026-03-18 | 31.66 | $45.34 | 19633 |
| 2026-03-17 | 32.22 | $46.12 | 7519 |
| 2026-03-16 | 33.36 | $45.83 | 11100 |
| 2026-03-13 | 34.29 | $45.17 | 17903 |
| 2026-03-12 | 34.91 | $45.36 | 23100 |
| 2026-03-11 | 35.69 | $45.99 | 33424 |
| 2026-03-10 | 36.82 | $46.05 | 18221 |
| 2026-03-09 | 38.21 | $46.09 | 34400 |
| 2026-03-06 | 39.35 | $45.95 | 50800 |
| 2026-03-05 | 40.33 | $46.02 | 33939 |
| 2026-03-04 | 41.59 | $46.87 | 23216 |
| 2026-03-03 | 43.59 | $46.67 | 21100 |
| 2026-03-02 | 45.61 | $47.91 | 19240 |
| 2026-02-27 | 46.17 | $48.68 | 28700 |
| 2026-02-26 | 45.05 | $48.62 | 23445 |
| 2026-02-25 | 43.97 | $48.64 | 15900 |
| 2026-02-24 | 42.83 | $48.36 | 49025 |
| 2026-02-23 | 41.74 | $48.16 | 11500 |
| 2026-02-20 | 40.69 | $48.07 | 21300 |
| 2026-02-19 | 39.67 | $47.89 | 16641 |
| 2026-02-18 | 38.71 | $47.82 | 22409 |
| 2026-02-17 | 37.46 | $48.13 | 24900 |
| 2026-02-13 | 36.13 | $48.21 | 57100 |
| 2026-02-12 | 34.70 | $48.01 | 25837 |
| 2026-02-11 | 32.90 | $47.99 | 23122 |
| 2026-02-10 | 31.04 | $47.47 | 42326 |
| 2026-02-09 | 29.28 | $47.16 | 37700 |
| 2026-02-06 | 27.60 | $46.85 | 22500 |
| 2026-02-05 | 25.99 | $46.32 | 21400 |
| 2026-02-04 | 24.52 | $46.51 | 16848 |
| 2026-02-03 | 22.75 | $45.94 | 17947 |
| 2026-02-02 | 21.32 | $45.65 | 17219 |
| 2026-01-30 | 20.06 | $45.43 | 19947 |
| 2026-01-29 | 18.73 | $45.76 | 31130 |
| 2026-01-28 | 17.34 | $45.35 | 11505 |
| 2026-01-27 | 16.19 | $45.67 | 14100 |
| 2026-01-26 | 14.70 | $45.01 | 43500 |
| 2026-01-23 | 13.68 | $44.85 | 31204 |
| 2026-01-22 | 12.99 | $44.50 | 17500 |
| 2026-01-21 | 12.68 | $44.24 | 22300 |
| 2026-01-20 | 12.75 | $44.18 | 18004 |
| 2026-01-16 | 12.76 | $44.36 | 17900 |
| 2026-01-15 | 12.45 | $44.23 | 16900 |
| 2026-01-14 | 12.22 | $44.20 | 22536 |
| 2026-01-13 | 12.07 | $43.95 | 42400 |
| 2026-01-12 | 12.14 | $44.29 | 16900 |
| 2026-01-09 | 11.59 | $44.21 | 51800 |
| 2026-01-08 | 11.10 | $44.13 | 46500 |
| 2026-01-07 | 10.71 | $44.03 | 163200 |
| 2026-01-06 | 10.36 | $44.08 | 534026 |
| 2026-01-05 | 9.99 | $44.25 | 18500 |
| 2026-01-02 | 9.79 | $44.05 | 20600 |
| 2025-12-31 | 9.83 | $43.94 | 14212 |
| 2025-12-30 | 9.98 | $44.11 | 10400 |
| 2025-12-29 | 9.82 | $44.02 | 18800 |
| 2025-12-26 | 9.74 | $43.94 | 21500 |
| 2025-12-24 | 9.79 | $43.90 | 20132 |
| 2025-12-23 | 9.84 | $43.81 | 26300 |
| 2025-12-22 | 10.09 | $43.44 | 32100 |
| 2025-12-19 | 10.37 | $44.11 | 15400 |
| 2025-12-18 | 9.92 | $43.94 | 14824 |
| 2025-12-17 | 9.59 | $43.84 | 12800 |
| 2025-12-16 | 9.45 | $44.00 | 22900 |
| 2025-12-15 | 9.05 | $43.95 | 21619 |
| 2025-12-12 | 8.68 | $43.69 | 17822 |
| 2025-12-11 | 8.73 | $43.70 | 8500 |
| 2025-12-10 | 8.74 | $43.56 | 21344 |
| 2025-12-09 | 9.11 | $43.30 | 37700 |
| 2025-12-08 | 9.40 | $43.21 | 54241 |
| 2025-12-05 | 9.70 | $43.64 | 16400 |
| 2025-12-04 | 9.79 | $43.63 | 6900 |
| 2025-12-03 | 9.84 | $43.75 | 14508 |
| 2025-12-02 | 9.80 | $43.57 | 11426 |
| 2025-12-01 | 9.94 | $43.42 | 22200 |
| 2025-11-28 | 10.08 | $43.75 | 12900 |
| 2025-11-26 | 10.00 | $43.64 | 14143 |
| 2025-11-25 | 10.03 | $43.32 | 19800 |
| 2025-11-24 | 10.42 | $42.99 | 16635 |
| 2025-11-21 | 10.59 | $43.06 | 25838 |
| 2025-11-20 | 10.78 | $42.35 | 14247 |
| 2025-11-19 | 10.43 | $42.76 | 18800 |
| 2025-11-18 | 10.48 | $43.03 | 10700 |
| 2025-11-17 | 10.88 | $43.22 | 17900 |
| 2025-11-14 | 11.23 | $43.51 | 8800 |
| 2025-11-13 | 11.04 | $43.46 | 17123 |
| 2025-11-12 | 10.84 | $43.59 | 11610 |
| 2025-11-11 | 10.68 | $43.48 | 13200 |
| 2025-11-10 | 10.64 | $43.20 | 26600 |
| 2025-11-07 | 11.00 | $42.97 | 39729 |
| 2025-11-06 | 11.38 | $42.66 | 19700 |
| 2025-11-05 | 11.73 | $42.64 | 15621 |
| 2025-11-04 | 11.65 | $42.36 | 36800 |
| 2025-11-03 | 11.29 | $42.45 | 13503 |
| 2025-10-31 | 11.16 | $42.59 | 10800 |
| 2025-10-30 | 11.09 | $42.91 | 36046 |
| 2025-10-29 | 11.34 | $42.90 | 29818 |
| 2025-10-28 | 11.79 | $43.45 | 20100 |
| 2025-10-27 | 11.62 | $43.47 | 18000 |
| 2025-10-24 | 11.39 | $43.47 | 39138 |
| 2025-10-23 | 11.16 | $43.39 | 13326 |
| 2025-10-22 | 10.97 | $43.16 | 15646 |
| 2025-10-21 | 11.00 | $42.96 | 12400 |
| 2025-10-20 | 11.35 | $43.15 | 20637 |
| 2025-10-17 | 11.53 | $42.97 | 8804 |
| 2025-10-16 | 11.93 | $42.69 | 29400 |
| 2025-10-15 | 12.52 | $42.58 | 7300 |
| 2025-10-14 | 12.82 | $42.44 | 12537 |
| 2025-10-13 | 13.08 | $42.22 | 14539 |
| 2025-10-10 | 12.84 | $42.01 | 14900 |
| 2025-10-09 | 12.58 | $42.43 | 43433 |
| 2025-10-08 | 12.68 | $42.53 | 58025 |
| 2025-10-07 | 13.03 | $42.70 | 20920 |
| 2025-10-06 | 13.64 | $43.01 | 11600 |
| 2025-10-03 | 13.98 | $43.07 | 15735 |
| 2025-10-02 | 14.33 | $42.83 | 19927 |
| 2025-10-01 | 15.04 | $42.89 | 21926 |
| 2025-09-30 | 15.40 | $42.70 | 9500 |
| 2025-09-29 | 15.99 | $42.61 | 11501 |
| 2025-09-26 | 16.76 | $42.76 | 8100 |
| 2025-09-25 | 17.57 | $42.33 | 11316 |
| 2025-09-24 | 17.89 | $42.64 | 25800 |
| 2025-09-23 | 18.71 | $42.95 | 17914 |
| 2025-09-22 | 19.37 | $42.77 | 16200 |
| 2025-09-19 | 20.36 | $43.19 | 14927 |
| 2025-09-18 | 20.53 | $43.36 | 14609 |
| 2025-09-17 | 20.51 | $43.64 | 10701 |
| 2025-09-16 | 19.68 | $43.70 | 5738 |
| 2025-09-15 | 18.97 | $43.65 | 27507 |
| 2025-09-12 | 18.30 | $43.57 | 11230 |
| 2025-09-11 | 17.69 | $43.63 | 25335 |
| 2025-09-10 | 17.05 | $43.24 | 17309 |
| 2025-09-09 | 16.70 | $43.30 | 20400 |
| 2025-09-08 | 16.34 | $43.38 | 19800 |
| 2025-09-05 | 15.95 | $43.07 | 18100 |
| 2025-09-04 | 15.64 | $42.80 | 9400 |
| 2025-09-03 | 15.85 | $42.78 | 21534 |
| 2025-09-02 | 16.19 | $42.73 | 9401 |
| 2025-08-29 | 16.54 | $43.06 | 12600 |
| 2025-08-28 | 16.27 | $43.18 | 22238 |
| 2025-08-27 | 15.91 | $42.99 | 10700 |
| 2025-08-26 | 15.70 | $42.86 | 10136 |
| 2025-08-25 | 15.63 | $43.03 | 18641 |
| 2025-08-22 | 15.22 | $43.63 | 19100 |
| 2025-08-21 | 14.46 | $43.14 | 18400 |
| 2025-08-20 | 14.04 | $43.42 | 8700 |
| 2025-08-19 | 13.25 | $43.08 | 39700 |
| 2025-08-18 | 12.69 | $42.86 | 15300 |
| 2025-08-15 | 12.39 | $43.01 | 14205 |
| 2025-08-14 | 12.01 | $42.90 | 40400 |
| 2025-08-13 | 11.73 | $43.00 | 20000 |
| 2025-08-12 | 11.13 | $42.68 | 9900 |
| 2025-08-11 | 10.81 | $42.39 | 61000 |
| 2025-08-08 | 10.79 | $42.42 | 20740 |
| 2025-08-07 | 10.68 | $42.42 | 13100 |
| 2025-08-06 | 10.60 | $42.23 | 18800 |
| 2025-08-05 | 10.77 | $41.97 | 16743 |
| 2025-08-04 | 11.28 | $41.91 | 22800 |
| 2025-08-01 | 11.82 | $41.64 | 60400 |
| 2025-07-31 | 12.09 | $41.19 | 29947 |
| 2025-07-30 | 11.73 | $41.47 | 20500 |
| 2025-07-29 | 11.65 | $41.62 | 13900 |
| 2025-07-28 | 11.77 | $41.55 | 14800 |
| 2025-07-25 | 11.88 | $42.07 | 21110 |
| 2025-07-24 | 12.48 | $42.13 | 17412 |
| 2025-07-23 | 12.73 | $42.37 | 16500 |
| 2025-07-22 | 12.90 | $42.28 | 12941 |
| 2025-07-21 | 13.24 | $41.84 | 15722 |
| 2025-07-18 | 13.82 | $41.60 | 12727 |
| 2025-07-17 | 14.22 | $41.63 | 8841 |
| 2025-07-16 | 14.43 | $41.70 | 28500 |
| 2025-07-15 | 14.66 | $41.46 | 16145 |
| 2025-07-14 | 14.91 | $41.93 | 12900 |
| 2025-07-11 | 15.67 | $41.73 | 22200 |
| 2025-07-10 | 16.24 | $41.94 | 17916 |
| 2025-07-09 | 16.97 | $42.05 | 36000 |
| 2025-07-08 | 17.84 | $41.92 | 21816 |
| 2025-07-07 | 18.64 | $41.87 | 16100 |
| 2025-07-03 | 19.56 | $42.37 | 12013 |
| 2025-07-02 | 20.02 | $42.45 | 19639 |
| 2025-07-01 | 20.51 | $42.46 | 33646 |
| 2025-06-30 | 20.91 | $42.15 | 17900 |
| 2025-06-27 | 21.63 | $42.02 | 36242 |
| 2025-06-26 | 22.50 | $42.05 | 24503 |
| 2025-06-25 | 23.26 | $41.63 | 33804 |
| 2025-06-24 | 24.45 | $41.77 | 32000 |
| 2025-06-23 | 25.53 | $41.59 | 22900 |
| 2025-06-20 | 26.79 | $41.92 | 23300 |
| 2025-06-18 | 27.14 | $42.13 | 19200 |
| 2025-06-17 | 27.27 | $42.00 | 17000 |
| 2025-06-16 | 27.48 | $42.23 | 19601 |
| 2025-06-13 | 27.16 | $42.31 | 16400 |
| 2025-06-12 | 26.98 | $42.47 | 23500 |
| 2025-06-11 | 26.49 | $41.95 | 25300 |
| 2025-06-10 | 26.32 | $41.91 | 68800 |
| 2025-06-09 | 26.16 | $41.89 | 36601 |
| 2025-06-06 | 26.03 | $41.92 | 34200 |
| 2025-06-05 | 25.94 | $42.04 | 42921 |
| 2025-06-04 | 25.65 | $41.99 | 18100 |
| 2025-06-03 | 25.34 | $41.98 | 45316 |
| 2025-06-02 | 25.01 | $42.26 | 77705 |
| 2025-05-30 | 24.81 | $41.92 | 72100 |
| 2025-05-29 | 24.86 | $41.76 | 33112 |
| 2025-05-28 | 24.99 | $41.61 | 63200 |
| 2025-05-27 | 25.25 | $41.90 | 42300 |
| 2025-05-23 | 25.11 | $41.95 | 35305 |
| 2025-05-22 | 25.02 | $41.52 | 50512 |
| 2025-05-21 | 25.17 | $41.53 | 538000 |
| 2025-05-20 | 25.11 | $41.38 | 42745 |
| 2025-05-19 | 25.32 | $41.14 | 15700 |
| 2025-05-16 | 25.76 | $40.88 | 24947 |
| 2025-05-15 | 26.45 | $40.78 | 118100 |
| 2025-05-14 | 27.31 | $40.20 | 878338 |
| 2025-05-13 | 28.41 | $40.38 | 109504 |
| 2025-05-12 | 29.43 | $40.56 | 141200 |
| 2025-05-09 | 30.27 | $41.21 | 43000 |
| 2025-05-08 | 30.38 | $41.02 | 48414 |
| 2025-05-07 | 30.48 | $41.55 | 26630 |
| 2025-05-06 | 30.03 | $41.79 | 25835 |
| 2025-05-05 | 29.44 | $41.56 | 35600 |
| 2025-05-02 | 28.85 | $41.21 | 32135 |
| 2025-05-01 | 28.47 | $40.72 | 42200 |
| 2025-04-30 | 28.35 | $40.96 | 137500 |
| 2025-04-29 | 28.06 | $40.90 | 29000 |
| 2025-04-28 | 27.86 | $40.82 | 34200 |
| 2025-04-25 | 27.74 | $40.26 | 32836 |
| 2025-04-24 | 27.90 | $40.50 | 44612 |
| 2025-04-23 | 27.98 | $40.35 | 62700 |
| 2025-04-22 | 28.07 | $40.69 | 102000 |
| 2025-04-21 | 27.72 | $40.26 | 267896 |
| 2025-04-17 | 27.60 | $40.15 | 42000 |
| 2025-04-16 | 27.56 | $39.80 | 89832 |
| 2025-04-15 | 27.67 | $39.37 | 24646 |
| 2025-04-14 | 28.10 | $39.25 | 86344 |
| 2025-04-11 | 28.72 | $38.90 | 41535 |
| 2025-04-10 | 29.64 | $37.84 | 28906 |
| 2025-04-09 | 31.00 | $37.71 | 152810 |
| 2025-04-08 | 32.42 | $36.50 | 41400 |
| 2025-04-07 | 33.25 | $36.45 | 46800 |
| 2025-04-04 | 33.87 | $37.47 | 50406 |
| 2025-04-03 | 35.65 | $39.06 | 64619 |
| 2025-04-02 | 34.90 | $38.57 | 173835 |
| 2025-04-01 | 34.98 | $38.51 | 41700 |
| 2025-03-31 | 35.09 | $38.36 | 98623 |
| 2025-03-28 | 35.38 | $38.51 | 11831 |
| 2025-03-27 | 35.12 | $38.33 | 23800 |
| 2025-03-26 | 35.00 | $38.31 | 363700 |
| 2025-03-25 | 35.04 | $38.28 | 21000 |
| 2025-03-24 | 34.81 | $38.07 | 21800 |
| 2025-03-21 | 34.73 | $38.27 | 18800 |
| 2025-03-20 | 33.77 | $38.36 | 28321 |
| 2025-03-19 | 32.76 | $38.42 | 20800 |
| 2025-03-18 | 31.55 | $38.36 | 22500 |
| 2025-03-17 | 30.38 | $38.43 | 12200 |
| 2025-03-14 | 29.14 | $38.01 | 45202 |
| 2025-03-13 | 28.20 | $37.88 | 24600 |
| 2025-03-12 | 27.37 | $37.83 | 26400 |
| 2025-03-11 | 26.53 | $37.73 | 45600 |
| 2025-03-10 | 25.57 | $37.82 | 21005 |
| 2025-03-07 | 24.46 | $37.86 | 11117 |
| 2025-03-06 | 23.36 | $37.45 | 36120 |
| 2025-03-05 | 22.42 | $37.57 | 38500 |
| 2025-03-04 | 21.45 | $37.33 | 23500 |
| 2025-03-03 | 20.55 | $37.18 | 31100 |
| 2025-02-28 | 19.81 | $36.82 | 20700 |
| 2025-02-27 | 19.54 | $36.77 | 11300 |
| 2025-02-26 | 19.02 | $36.92 | 28931 |
| 2025-02-25 | 18.30 | $36.96 | 11100 |
| 2025-02-24 | 17.61 | $36.60 | 22800 |
| 2025-02-21 | 17.16 | $36.50 | 34707 |
| 2025-02-20 | 17.01 | $36.55 | 12727 |
| 2025-02-19 | 16.86 | $36.31 | 17000 |
| 2025-02-18 | 16.93 | $36.40 | 19049 |
| 2025-02-14 | 16.76 | $36.41 | 15145 |
| 2025-02-13 | 16.49 | $36.43 | 15911 |
| 2025-02-12 | 16.42 | $36.01 | 115812 |
| 2025-02-11 | 16.83 | $36.09 | 23800 |
| 2025-02-10 | 17.04 | $35.99 | 17900 |
| 2025-02-07 | 17.47 | $35.86 | 24311 |
| 2025-02-06 | 17.92 | $35.99 | 32500 |
| 2025-02-05 | 18.24 | $36.05 | 25400 |
| 2025-02-04 | 18.49 | $35.81 | 23100 |
| 2025-02-03 | 19.24 | $35.48 | 26700 |
| 2025-01-31 | 20.25 | $35.64 | 11615 |
| 2025-01-30 | 20.77 | $36.02 | 22509 |
| 2025-01-29 | 20.91 | $35.71 | 19423 |
| 2025-01-28 | 21.51 | $35.69 | 21100 |
| 2025-01-27 | 22.10 | $35.74 | 24138 |
| 2025-01-24 | 22.88 | $35.38 | 23000 |
| 2025-01-23 | 23.99 | $35.30 | 18900 |
| 2025-01-22 | 25.04 | $35.18 | 47831 |
| 2025-01-21 | 26.05 | $35.41 | 29632 |
| 2025-01-17 | 27.27 | $35.01 | 17300 |
| 2025-01-16 | 28.08 | $34.93 | 25415 |
| 2025-01-15 | 28.57 | $34.78 | 20000 |
| 2025-01-14 | 29.01 | $34.58 | 45500 |
| 2025-01-13 | 28.74 | $34.41 | 215637 |
| 2025-01-10 | 28.09 | $34.34 | 105200 |
| 2025-01-08 | 27.40 | $34.89 | 134821 |
| 2025-01-07 | 27.03 | $35.04 | 44500 |
| 2025-01-06 | 27.16 | $35.07 | 21700 |
| 2025-01-03 | 27.20 | $35.01 | 30411 |
| 2025-01-02 | 26.97 | $34.85 | 39700 |
| 2024-12-31 | 26.65 | $34.96 | 34100 |
| 2024-12-30 | 26.41 | $34.91 | 40500 |
| 2024-12-27 | 25.93 | $35.01 | 24200 |
| 2024-12-26 | 25.61 | $35.03 | 52822 |
| 2024-12-24 | 25.24 | $34.91 | 61843 |
| 2024-12-23 | 24.64 | $34.81 | 25443 |
| 2024-12-20 | 23.74 | $34.95 | 38800 |
| 2024-12-19 | 22.87 | $34.74 | 45200 |
| 2024-12-18 | 21.67 | $34.80 | 44800 |
| 2024-12-17 | 20.46 | $35.52 | 10634 |
| 2024-12-16 | 19.84 | $35.69 | 31533 |
| 2024-12-13 | 19.34 | $35.85 | 149500 |
| 2024-12-12 | 19.02 | $35.96 | 37000 |
| 2024-12-11 | 18.81 | $36.17 | 32300 |
| 2024-12-10 | 18.83 | $36.21 | 25710 |
| 2024-12-09 | 18.95 | $36.53 | 21200 |
| 2024-12-06 | 19.44 | $36.73 | 23100 |
| 2024-12-05 | 20.26 | $36.92 | 30142 |
| 2024-12-04 | 21.30 | $36.71 | 27300 |
| 2024-12-03 | 22.10 | $36.81 | 24700 |
| 2024-12-02 | 23.21 | $36.71 | 27300 |
| 2024-11-29 | 24.13 | $36.85 | 5400 |
| 2024-11-27 | 25.38 | $36.62 | 6404 |
| 2024-11-26 | 26.45 | $36.32 | 10703 |
| 2024-11-25 | 27.06 | $36.50 | 31244 |
| 2024-11-22 | 27.96 | $36.41 | 13900 |
| 2024-11-21 | 28.74 | $36.27 | 23126 |
| 2024-11-20 | 29.11 | $36.13 | 22319 |
| 2024-11-19 | 29.17 | $36.26 | 30700 |
| 2024-11-18 | 29.35 | $36.20 | 18648 |
| 2024-11-15 | 29.49 | $35.93 | 28800 |
| 2024-11-14 | 28.96 | $35.79 | 24338 |
| 2024-11-13 | 28.41 | $35.77 | 39000 |
| 2024-11-12 | 27.76 | $35.91 | 36335 |
| 2024-11-11 | 27.21 | $36.32 | 51600 |
| 2024-11-08 | 27.02 | $36.41 | 51100 |
| 2024-11-07 | 26.88 | $36.53 | 23309 |
| 2024-11-06 | 26.83 | $36.28 | 30900 |
| 2024-11-05 | 26.20 | $37.00 | 13831 |
| 2024-11-04 | 26.35 | $36.67 | 62400 |
| 2024-11-01 | 26.18 | $36.57 | 20022 |
| 2024-10-31 | 25.81 | $36.52 | 22704 |
| 2024-10-30 | 24.92 | $36.67 | 8238 |
| 2024-10-29 | 24.31 | $36.74 | 17011 |
| 2024-10-28 | 23.73 | $37.04 | 18200 |
| 2024-10-25 | 23.44 | $36.89 | 16300 |
| 2024-10-24 | 23.09 | $37.03 | 13402 |
| 2024-10-23 | 22.80 | $36.95 | 26933 |
| 2024-10-22 | 22.19 | $37.18 | 9231 |
| 2024-10-21 | 21.86 | $37.37 | 17200 |
| 2024-10-18 | 21.83 | $37.75 | 15500 |
| 2024-10-17 | 22.37 | $37.67 | 6500 |
| 2024-10-16 | 22.94 | $37.71 | 8033 |
| 2024-10-15 | 23.45 | $37.51 | 38900 |
| 2024-10-14 | 23.71 | $37.61 | 24839 |
| 2024-10-11 | 23.98 | $37.54 | 8235 |
| 2024-10-10 | 24.21 | $37.51 | 13443 |
| 2024-10-09 | 24.31 | $37.48 | 42734 |
| 2024-10-08 | 24.47 | $37.42 | 8803 |
| 2024-10-07 | 24.46 | $37.44 | 201100 |
| 2024-10-04 | 24.45 | $37.69 | 9807 |
| 2024-10-03 | 24.82 | $37.69 | 107332 |
| 2024-10-02 | 25.20 | $38.04 | 23500 |
| 2024-10-01 | 26.25 | $38.36 | 27647 |
| 2024-09-30 | 27.45 | $38.40 | 28000 |
| 2024-09-27 | 28.65 | $38.73 | 8400 |
| 2024-09-26 | 29.20 | $38.72 | 11413 |
| 2024-09-25 | 29.84 | $38.38 | 58700 |
| 2024-09-24 | 30.74 | $38.61 | 23100 |
| 2024-09-23 | 31.38 | $38.48 | 23238 |
| 2024-09-20 | 32.25 | $38.77 | 19704 |
| 2024-09-19 | 32.60 | $38.92 | 11300 |
| 2024-09-18 | 32.75 | $38.85 | 16400 |
| 2024-09-17 | 32.81 | $39.01 | 19740 |
| 2024-09-16 | 32.53 | $39.16 | 20700 |
| 2024-09-13 | 32.04 | $38.85 | 11700 |
| 2024-09-12 | 31.76 | $38.77 | 15405 |
| 2024-09-11 | 31.66 | $38.61 | 11811 |
| 2024-09-10 | 31.72 | $38.60 | 29829 |
| 2024-09-09 | 31.58 | $38.68 | 17600 |
| 2024-09-06 | 31.12 | $38.51 | 12709 |
| 2024-09-05 | 30.68 | $38.70 | 41700 |
| 2024-09-04 | 29.65 | $38.33 | 21300 |
| 2024-09-03 | 28.85 | $38.14 | 15800 |
| 2024-08-30 | 28.17 | $38.24 | 15049 |
| 2024-08-29 | 27.45 | $38.31 | 12532 |
| 2024-08-28 | 26.35 | $38.34 | 29000 |
| 2024-08-27 | 25.17 | $38.41 | 67622 |
| 2024-08-26 | 23.81 | $38.22 | 26932 |
| 2024-08-23 | 22.46 | $38.21 | 13900 |
| 2024-08-22 | 21.14 | $37.54 | 14331 |
| 2024-08-21 | 20.11 | $37.70 | 33538 |
| 2024-08-20 | 19.00 | $37.51 | 21022 |
| 2024-08-19 | 18.01 | $37.51 | 30200 |
| 2024-08-16 | 16.98 | $37.06 | 26516 |
| 2024-08-15 | 16.29 | $36.82 | 13045 |
| 2024-08-14 | 15.69 | $36.80 | 57806 |
| 2024-08-13 | 15.10 | $36.71 | 17300 |
| 2024-08-12 | 14.66 | $36.15 | 29100 |
| 2024-08-09 | 14.76 | $36.19 | 85700 |
| 2024-08-08 | 14.88 | $36.11 | 37713 |
| 2024-08-07 | 15.10 | $35.65 | 133733 |
| 2024-08-06 | 15.36 | $35.59 | 19500 |
| 2024-08-05 | 16.17 | $35.42 | 37904 |
| 2024-08-02 | 16.88 | $36.18 | 35200 |
| 2024-08-01 | 16.99 | $35.90 | 27043 |
| 2024-07-31 | 17.10 | $36.46 | 35946 |
| 2024-07-30 | 16.23 | $36.09 | 30900 |
| 2024-07-29 | 15.85 | $35.97 | 14800 |
| 2024-07-26 | 15.57 | $36.10 | 22207 |
| 2024-07-25 | 15.04 | $35.71 | 77143 |
| 2024-07-24 | 14.67 | $35.62 | 50647 |
| 2024-07-23 | 14.48 | $35.68 | 25100 |
| 2024-07-22 | 14.12 | $35.83 | 25100 |
| 2024-07-19 | 13.63 | $35.58 | 18725 |
| 2024-07-18 | 13.40 | $35.67 | 17900 |
| 2024-07-17 | 12.89 | $35.87 | 27507 |
| 2024-07-16 | 12.46 | $35.65 | 22600 |
| 2024-07-15 | 12.31 | $35.48 | 15336 |
| 2024-07-12 | 12.01 | $35.73 | 18000 |
| 2024-07-11 | 11.31 | $35.52 | 59805 |
| 2024-07-10 | 10.84 | $35.14 | 101903 |
| 2024-07-09 | 10.95 | $34.71 | 129522 |
| 2024-07-08 | 11.41 | $34.69 | 26209 |
| 2024-07-05 | 11.99 | $34.82 | 12300 |
| 2024-07-03 | 12.61 | $34.63 | 16800 |
| 2024-07-02 | 12.95 | $34.36 | 27000 |
| 2024-07-01 | 12.75 | $34.35 | 34345 |
| 2024-06-28 | 12.69 | $34.43 | 11145 |
| 2024-06-27 | 12.28 | $34.32 | 14800 |
| 2024-06-26 | 11.72 | $34.32 | 39739 |
| 2024-06-25 | 11.14 | $34.62 | 34800 |
| 2024-06-24 | 10.86 | $34.58 | 21600 |
| 2024-06-21 | 10.55 | $34.88 | 12600 |
| 2024-06-20 | 10.75 | $35.06 | 26500 |
| 2024-06-18 | 11.10 | $35.03 | 30200 |
| 2024-06-17 | 11.49 | $34.93 | 13628 |
| 2024-06-14 | 11.66 | $34.95 | 17700 |
| 2024-06-13 | 11.98 | $35.10 | 16600 |
| 2024-06-12 | 12.55 | $35.29 | 9300 |
| 2024-06-11 | 12.78 | $35.04 | 96700 |
| 2024-06-10 | 13.19 | $35.37 | 17400 |
| 2024-06-07 | 13.63 | $35.45 | 25646 |
| 2024-06-06 | 13.89 | $35.80 | 70100 |
| 2024-06-05 | 13.73 | $35.72 | 32300 |
| 2024-06-04 | 13.67 | $35.68 | 15800 |
| 2024-06-03 | 13.66 | $35.61 | 18600 |
| 2024-05-31 | 13.75 | $35.36 | 21722 |
| 2024-05-30 | 14.19 | $35.05 | 14400 |
| 2024-05-29 | 14.82 | $34.68 | 19516 |
| 2024-05-28 | 15.05 | $35.24 | 28700 |
| 2024-05-24 | 15.64 | $35.23 | 10000 |
| 2024-05-23 | 16.42 | $35.09 | 24538 |
| 2024-05-22 | 17.24 | $35.55 | 10540 |
| 2024-05-21 | 17.24 | $35.73 | 21715 |
| 2024-05-20 | 16.81 | $35.87 | 30200 |
| 2024-05-17 | 16.06 | $35.85 | 26600 |
| 2024-05-16 | 15.34 | $35.84 | 52200 |
| 2024-05-15 | 14.54 | $35.77 | 57131 |
| 2024-05-14 | 13.79 | $35.54 | 34500 |
| 2024-05-13 | 13.38 | $35.36 | 12707 |
| 2024-05-10 | 13.02 | $35.40 | 67100 |
| 2024-05-09 | 12.68 | $35.32 | 304544 |
| 2024-05-08 | 12.45 | $35.06 | 15300 |
| 2024-05-07 | 12.61 | $35.01 | 14941 |
| 2024-05-06 | 12.64 | $35.14 | 18500 |
| 2024-05-03 | 12.51 | $34.96 | 17607 |
| 2024-05-02 | 12.60 | $34.69 | 41649 |
| 2024-05-01 | 13.17 | $34.24 | 32102 |
| 2024-04-30 | 13.55 | $34.21 | 13900 |
| 2024-04-29 | 13.77 | $34.50 | 109700 |
| 2024-04-26 | 14.34 | $34.23 | 15827 |
| 2024-04-25 | 14.57 | $34.22 | 20828 |
| 2024-04-24 | 14.57 | $34.21 | 18400 |
| 2024-04-23 | 14.90 | $34.34 | 27736 |
| 2024-04-22 | 15.35 | $34.14 | 25400 |
| 2024-04-19 | 15.50 | $33.84 | 37000 |
| 2024-04-18 | 15.04 | $33.61 | 36200 |
| 2024-04-17 | 14.14 | $33.58 | 48532 |
| 2024-04-16 | 12.96 | $33.49 | 29700 |
| 2024-04-15 | 11.64 | $33.85 | 38725 |
| 2024-04-12 | 10.60 | $33.95 | 34100 |
| 2024-04-11 | 9.72 | $34.32 | 27323 |
| 2024-04-10 | 9.10 | $34.31 | 46524 |
| 2024-04-09 | 8.55 | $34.82 | 19405 |
| 2024-04-08 | 8.88 | $34.74 | 15103 |
| 2024-04-05 | 9.02 | $34.66 | 24700 |
| 2024-04-04 | 9.08 | $34.81 | 26633 |
| 2024-04-03 | 9.42 | $34.87 | 23800 |
| 2024-04-02 | 9.44 | $34.84 | 34041 |
| 2024-04-01 | 9.58 | $35.01 | 37500 |
| 2024-03-28 | 9.96 | $35.15 | 56600 |
| 2024-03-27 | 10.13 | $35.25 | 154435 |
| 2024-03-26 | 10.30 | $34.98 | 30213 |
| 2024-03-25 | 10.78 | $35.08 | 32400 |
| 2024-03-22 | 11.13 | $35.14 | 69444 |
| 2024-03-21 | 11.42 | $35.26 | 21331 |
| 2024-03-20 | 11.41 | $35.48 | 35992 |
| 2024-03-19 | 11.39 | $35.18 | 30600 |
| 2024-03-18 | 11.82 | $35.04 | 12007 |
| 2024-03-15 | 12.30 | $35.33 | 22100 |
| 2024-03-14 | 12.43 | $35.30 | 19212 |
| 2024-03-13 | 12.56 | $35.62 | 21200 |
| 2024-03-12 | 12.00 | $35.54 | 28200 |
| 2024-03-11 | 11.50 | $35.55 | 23500 |
| 2024-03-08 | 10.97 | $35.67 | 19100 |
| 2024-03-07 | 10.09 | $35.50 | 18904 |
| 2024-03-06 | 9.48 | $35.12 | 19300 |
| 2024-03-05 | 9.31 | $34.70 | 25700 |
| 2024-03-04 | 9.71 | $34.65 | 54300 |
| 2024-03-01 | 10.04 | $34.70 | 26009 |
| 2024-02-29 | 10.39 | $34.55 | 73006 |
| 2024-02-28 | 10.75 | $34.53 | 357747 |
| 2024-02-27 | 10.79 | $34.76 | 24102 |
| 2024-02-26 | 11.17 | $34.65 | 26000 |
| 2024-02-23 | 11.57 | $34.88 | 20316 |
| 2024-02-22 | 12.07 | $34.88 | 24637 |
| 2024-02-21 | 12.60 | $34.93 | 42000 |
| 2024-02-20 | 13.09 | $34.75 | 35600 |
| 2024-02-16 | 13.66 | $34.52 | 80800 |
| 2024-02-15 | 14.05 | $34.47 | 40423 |
| 2024-02-14 | 14.31 | $34.09 | 17000 |
| 2024-02-13 | 13.93 | $33.95 | 66800 |
| 2024-02-12 | 13.54 | $34.47 | 38009 |
| 2024-02-09 | 13.69 | $34.22 | 22535 |
| 2024-02-08 | 13.45 | $34.28 | 125600 |
| 2024-02-07 | 13.33 | $34.55 | 20700 |
| 2024-02-06 | 13.66 | $34.72 | 30500 |
| 2024-02-05 | 14.01 | $34.57 | 47931 |
| 2024-02-02 | 14.32 | $34.97 | 21400 |
| 2024-02-01 | 14.99 | $35.26 | 24420 |
| 2024-01-31 | 15.29 | $35.08 | 11200 |
| 2024-01-30 | 15.60 | $35.15 | 44236 |
| 2024-01-29 | 16.25 | $35.15 | 56300 |
| 2024-01-26 | 16.93 | $35.04 | 16000 |
| 2024-01-25 | 17.78 | $34.93 | 54100 |
| 2024-01-24 | 18.59 | $35.02 | 26200 |
| 2024-01-23 | 19.47 | $34.89 | 32805 |
| 2024-01-22 | 20.14 | $35.03 | 33600 |
| 2024-01-19 | 21.19 | $34.89 | 103825 |
| 2024-01-18 | 21.93 | $34.77 | 24100 |
| 2024-01-17 | 22.53 | $34.89 | 30026 |
| 2024-01-16 | 23.26 | $35.23 | 47600 |
| 2024-01-12 | 24.25 | $35.66 | 18800 |
| 2024-01-11 | 24.50 | $35.56 | 28913 |
| 2024-01-10 | 24.83 | $35.61 | 61001 |
| 2024-01-09 | 24.89 | $35.54 | 26200 |
| 2024-01-08 | 25.05 | $35.74 | 29500 |
| 2024-01-05 | 25.13 | $35.51 | 285300 |
| 2024-01-04 | 25.28 | $35.39 | 45135 |
| 2024-01-03 | 25.70 | $35.23 | 55600 |
| 2024-01-02 | 26.37 | $35.31 | 72338 |
| 2023-12-29 | 26.56 | $35.55 | 30700 |
| 2023-12-28 | 26.38 | $35.42 | 18500 |
| 2023-12-27 | 26.27 | $35.40 | 56500 |
| 2023-12-26 | 26.29 | $35.23 | 59012 |
| 2023-12-22 | 26.46 | $35.09 | 82332 |
| 2023-12-21 | 26.74 | $35.01 | 38333 |
| 2023-12-20 | 27.28 | $34.60 | 39140 |
| 2023-12-19 | 27.99 | $34.86 | 26200 |
| 2023-12-18 | 28.38 | $34.69 | 37000 |
| 2023-12-15 | 28.78 | $35.16 | 54311 |
| 2023-12-14 | 28.43 | $35.64 | 103600 |
| 2023-12-13 | 27.09 | $35.40 | 49349 |
| 2023-12-12 | 25.96 | $34.84 | 64343 |
| 2023-12-11 | 25.30 | $34.85 | 31300 |
| 2023-12-08 | 24.52 | $34.91 | 24909 |
| 2023-12-07 | 23.54 | $34.97 | 43931 |
| 2023-12-06 | 22.50 | $34.73 | 49349 |
| 2023-12-05 | 21.60 | $34.58 | 21334 |
| 2023-12-04 | 20.89 | $34.65 | 58245 |
| 2023-12-01 | 20.15 | $34.74 | 34700 |
| 2023-11-30 | 19.37 | $34.41 | 42800 |
| 2023-11-29 | 18.91 | $34.42 | 31221 |
| 2023-11-28 | 18.21 | $34.42 | 22617 |
| 2023-11-27 | 17.48 | $34.35 | 41200 |
| 2023-11-24 | 16.86 | $34.37 | 25206 |
| 2023-11-22 | 16.21 | $34.13 | 28300 |
| 2023-11-21 | 15.83 | $34.12 | 21000 |
| 2023-11-20 | 15.33 | $34.18 | 35500 |
| 2023-11-17 | 14.84 | $34.07 | 43800 |
| 2023-11-16 | 14.50 | $33.73 | 48114 |
| 2023-11-15 | 14.38 | $33.84 | 28609 |
| 2023-11-14 | 14.10 | $33.97 | 33610 |
| 2023-11-13 | 13.81 | $33.25 | 34700 |
| 2023-11-10 | 14.34 | $33.20 | 60400 |
| 2023-11-09 | 14.99 | $33.11 | 31149 |
| 2023-11-08 | 15.48 | $33.17 | 29200 |
| 2023-11-07 | 16.17 | $33.33 | 23749 |
| 2023-11-06 | 16.61 | $33.49 | 23536 |
| 2023-11-03 | 16.79 | $33.66 | 16806 |
| 2023-11-02 | 16.78 | $33.26 | 46900 |
| 2023-11-01 | 17.32 | $32.74 | 18021 |
| 2023-10-31 | 17.77 | $32.46 | 24700 |
| 2023-10-30 | 17.75 | $32.36 | 34440 |
| 2023-10-27 | 17.62 | $31.99 | 20300 |
| 2023-10-26 | 17.34 | $32.12 | 34415 |
| 2023-10-25 | 16.82 | $32.23 | 26614 |
| 2023-10-24 | 16.38 | $32.35 | 29009 |
| 2023-10-23 | 16.05 | $32.17 | 26700 |
| 2023-10-20 | 15.56 | $32.14 | 40600 |
| 2023-10-19 | 15.17 | $32.40 | 63303 |
| 2023-10-18 | 15.04 | $32.57 | 15720 |
| 2023-10-17 | 15.10 | $32.96 | 26000 |
| 2023-10-16 | 15.45 | $33.01 | 21200 |
| 2023-10-13 | 15.71 | $32.79 | 26541 |
| 2023-10-12 | 15.91 | $32.93 | 83900 |
| 2023-10-11 | 16.24 | $33.28 | 39800 |
| 2023-10-10 | 16.91 | $33.12 | 39200 |
| 2023-10-09 | 17.46 | $32.74 | 64100 |
| 2023-10-06 | 17.46 | $32.63 | 34600 |
| 2023-10-05 | 17.31 | $32.44 | 29935 |
| 2023-10-04 | 16.86 | $32.03 | 54500 |
| 2023-10-03 | 15.61 | $32.05 | 37000 |
| 2023-10-02 | 14.37 | $32.36 | 102601 |
| 2023-09-29 | 13.42 | $32.90 | 35500 |
| 2023-09-28 | 12.94 | $32.92 | 23808 |
| 2023-09-27 | 12.08 | $32.87 | 20600 |
| 2023-09-26 | 11.18 | $33.16 | 50400 |
| 2023-09-25 | 10.59 | $33.44 | 27100 |
| 2023-09-22 | 10.24 | $33.67 | 41900 |
| 2023-09-21 | 10.25 | $33.66 | 41545 |
| 2023-09-20 | 10.31 | $34.24 | 33437 |
| 2023-09-19 | 10.56 | $34.23 | 957400 |
| 2023-09-18 | 11.04 | $34.29 | 23427 |
| 2023-09-15 | 11.54 | $34.74 | 11702 |
| 2023-09-14 | 11.18 | $34.73 | 11749 |
| 2023-09-13 | 10.91 | $34.34 | 21500 |
| 2023-09-12 | 11.20 | $34.38 | 13648 |
| 2023-09-11 | 11.49 | $34.39 | 16000 |
| 2023-09-08 | 11.75 | $34.09 | 9421 |
| 2023-09-07 | 12.30 | $34.09 | 32200 |
| 2023-09-06 | 12.73 | $33.96 | 11200 |
| 2023-09-05 | 13.16 | $34.07 | 10138 |
| 2023-09-01 | 13.79 | $34.37 | 15517 |
| 2023-08-31 | 14.18 | $34.35 | 25344 |
| 2023-08-30 | 14.78 | $34.51 | 21600 |
| 2023-08-29 | 15.20 | $34.49 | 47407 |
| 2023-08-28 | 15.89 | $34.18 | 371128 |
| 2023-08-25 | 16.34 | $33.91 | 21200 |
| 2023-08-24 | 16.37 | $33.71 | 17408 |
| 2023-08-23 | 16.39 | $33.95 | 26035 |
| 2023-08-22 | 16.45 | $33.56 | 18800 |
| 2023-08-21 | 16.10 | $33.66 | 22703 |
| 2023-08-18 | 15.68 | $33.69 | 22248 |
| 2023-08-17 | 15.25 | $33.66 | 9700 |
| 2023-08-16 | 14.95 | $33.80 | 811800 |
| 2023-08-15 | 14.70 | $33.88 | 48902 |
| 2023-08-14 | 14.53 | $34.21 | 15524 |
| 2023-08-11 | 14.69 | $34.37 | 46604 |
| 2023-08-10 | 15.10 | $34.55 | 76823 |
| 2023-08-09 | 15.76 | $34.42 | 137233 |
| 2023-08-08 | 16.00 | $34.37 | 28328 |
| 2023-08-07 | 16.16 | $34.49 | 15900 |
| 2023-08-04 | 16.56 | $34.34 | 25546 |
| 2023-08-03 | 16.98 | $34.22 | 40739 |
| 2023-08-02 | 16.95 | $34.40 | 25500 |
| 2023-08-01 | 17.31 | $35.08 | 37805 |
| 2023-07-31 | 17.97 | $35.48 | 51913 |
| 2023-07-28 | 17.94 | $35.78 | 20322 |
| 2023-07-27 | 17.42 | $35.56 | 26540 |
| 2023-07-26 | 16.87 | $35.85 | 12730 |
| 2023-07-25 | 16.44 | $35.65 | 25614 |
| 2023-07-24 | 16.19 | $35.70 | 22021 |
| 2023-07-21 | 15.82 | $35.55 | 13000 |
| 2023-07-20 | 15.57 | $35.45 | 14506 |
| 2023-07-19 | 15.37 | $35.44 | 30300 |
| 2023-07-18 | 15.22 | $35.36 | 16215 |
| 2023-07-17 | 15.19 | $35.27 | 11700 |
| 2023-07-14 | 15.21 | $35.33 | 17100 |
| 2023-07-13 | 14.99 | $35.48 | 40908 |
| 2023-07-12 | 14.77 | $34.95 | 31800 |
| 2023-07-11 | 15.08 | $34.27 | 35145 |
| 2023-07-10 | 15.45 | $33.90 | 35106 |
| 2023-07-07 | 15.30 | $33.92 | 30303 |
| 2023-07-06 | 15.15 | $33.84 | 83339 |
| 2023-07-05 | 14.85 | $34.31 | 45411 |
| 2023-07-03 | 15.11 | $34.57 | 18600 |
| 2023-06-30 | 15.61 | $34.39 | 65900 |
| 2023-06-29 | 15.86 | $34.01 | 26900 |
| 2023-06-28 | 15.53 | $34.15 | 30200 |
| 2023-06-27 | 15.36 | $34.19 | 33005 |
| 2023-06-26 | 15.16 | $34.00 | 36700 |
| 2023-06-23 | 14.72 | $33.81 | 36300 |
| 2023-06-22 | 14.18 | $34.33 | 30300 |
| 2023-06-21 | 14.07 | $34.49 | 11905 |
| 2023-06-20 | 14.04 | $34.36 | 22400 |
| 2023-06-16 | 13.83 | $35.38 | 36948 |
| 2023-06-15 | 13.98 | $35.41 | 14000 |
| 2023-06-14 | 14.31 | $35.06 | 15805 |
| 2023-06-13 | 15.01 | $34.94 | 38100 |
| 2023-06-12 | 15.65 | $34.91 | 95500 |
| 2023-06-09 | 16.12 | $34.96 | 18100 |
| 2023-06-08 | 16.73 | $34.93 | 13435 |
| 2023-06-07 | 17.22 | $34.64 | 33130 |
| 2023-06-06 | 17.61 | $34.88 | 13404 |
| 2023-06-05 | 18.16 | $34.67 | 20134 |
| 2023-06-02 | 18.59 | $34.83 | 24006 |
| 2023-06-01 | 19.04 | $34.41 | 39820 |
| 2023-05-31 | 18.97 | $34.07 | 24900 |
| 2023-05-30 | 18.17 | $34.29 | 18718 |
| 2023-05-26 | 17.73 | $34.37 | 54000 |
| 2023-05-25 | 17.32 | $34.25 | 21700 |
| 2023-05-24 | 16.89 | $34.47 | 12500 |
| 2023-05-23 | 16.80 | $34.78 | 31200 |
| 2023-05-22 | 17.11 | $35.12 | 16140 |
| 2023-05-19 | 17.88 | $35.11 | 57838 |
| 2023-05-18 | 18.69 | $34.84 | 59940 |
| 2023-05-17 | 19.17 | $35.12 | 16408 |
| 2023-05-16 | 20.14 | $35.12 | 47100 |
| 2023-05-15 | 21.02 | $35.47 | 15339 |
| 2023-05-12 | 21.68 | $35.17 | 15400 |
| 2023-05-11 | 22.59 | $35.40 | 50144 |
| 2023-05-10 | 23.25 | $35.75 | 18611 |
| 2023-05-09 | 23.34 | $35.83 | 40028 |
| 2023-05-08 | 23.18 | $35.82 | 19900 |
| 2023-05-05 | 22.80 | $35.80 | 24939 |
| 2023-05-04 | 22.46 | $35.40 | 27500 |
| 2023-05-03 | 22.55 | $35.30 | 33000 |
| 2023-05-02 | 22.66 | $35.10 | 265500 |
| 2023-05-01 | 23.28 | $35.39 | 23500 |
| 2023-04-28 | 22.99 | $35.51 | 15732 |
| 2023-04-27 | 22.70 | $35.45 | 31600 |
| 2023-04-26 | 22.50 | $35.20 | 32123 |
| 2023-04-25 | 22.44 | $35.09 | 15500 |
| 2023-04-24 | 22.56 | $35.41 | 42843 |
| 2023-04-21 | 22.11 | $35.28 | 29700 |
| 2023-04-20 | 21.81 | $35.16 | 22117 |
| 2023-04-19 | 21.43 | $35.14 | 50800 |
| 2023-04-18 | 21.09 | $35.13 | 28409 |
| 2023-04-17 | 20.65 | $35.15 | 66700 |
| 2023-04-14 | 20.18 | $35.15 | 27744 |
| 2023-04-13 | 19.62 | $35.46 | 77316 |
| 2023-04-12 | 18.53 | $35.17 | 25600 |
| 2023-04-11 | 17.52 | $34.96 | 31416 |
| 2023-04-10 | 16.76 | $34.79 | 10218 |
| 2023-04-06 | 16.22 | $34.89 | 18200 |
| 2023-04-05 | 15.52 | $34.65 | 16000 |
| 2023-04-04 | 15.03 | $34.70 | 15100 |
| 2023-04-03 | 14.37 | $34.57 | 29300 |
| 2023-03-31 | 13.85 | $34.28 | 25100 |
| 2023-03-30 | 13.53 | $34.30 | 41122 |
| 2023-03-29 | 13.29 | $33.99 | 44100 |
| 2023-03-28 | 13.41 | $33.77 | 23922 |
| 2023-03-27 | 13.85 | $33.73 | 20900 |
| 2023-03-24 | 14.38 | $33.43 | 31800 |
| 2023-03-23 | 14.95 | $33.46 | 42200 |
| 2023-03-22 | 15.67 | $33.37 | 28500 |
| 2023-03-21 | 16.40 | $33.48 | 22736 |
| 2023-03-20 | 17.05 | $33.29 | 19912 |
| 2023-03-17 | 17.42 | $33.17 | 15200 |
| 2023-03-16 | 17.55 | $33.35 | 59600 |
| 2023-03-15 | 17.68 | $32.98 | 18100 |
| 2023-03-14 | 17.30 | $33.47 | 25515 |
| 2023-03-13 | 17.58 | $33.22 | 49946 |
| 2023-03-10 | 17.72 | $33.21 | 19305 |
| 2023-03-09 | 18.00 | $33.46 | 45200 |
| 2023-03-08 | 18.61 | $33.73 | 30800 |
| 2023-03-07 | 19.58 | $33.66 | 13801 |
| 2023-03-06 | 20.60 | $34.10 | 18800 |
| 2023-03-03 | 20.91 | $34.11 | 24536 |
| 2023-03-02 | 21.36 | $33.74 | 44937 |
| 2023-03-01 | 22.32 | $33.64 | 30448 |
| 2023-02-28 | 23.30 | $33.68 | 17500 |
| 2023-02-27 | 24.25 | $33.97 | 27810 |
| 2023-02-24 | 24.75 | $33.75 | 18600 |
| 2023-02-23 | 25.72 | $34.14 | 29100 |
| 2023-02-22 | 26.20 | $33.94 | 32700 |
| 2023-02-21 | 26.77 | $33.99 | 26514 |
| 2023-02-17 | 27.13 | $34.30 | 21000 |
| 2023-02-16 | 27.33 | $34.13 | 23700 |
| 2023-02-15 | 27.56 | $34.26 | 22000 |
| 2023-02-14 | 27.89 | $34.39 | 19700 |
| 2023-02-13 | 27.81 | $34.44 | 39900 |
| 2023-02-10 | 27.87 | $34.23 | 55100 |
| 2023-02-09 | 28.15 | $34.17 | 104136 |
| 2023-02-08 | 28.37 | $34.26 | 54729 |
| 2023-02-07 | 28.78 | $34.36 | 50800 |
| 2023-02-06 | 29.23 | $34.23 | 46200 |
| 2023-02-03 | 29.84 | $34.42 | 53418 |
| 2023-02-02 | 30.07 | $35.00 | 84700 |
| 2023-02-01 | 29.49 | $34.89 | 37230 |
| 2023-01-31 | 28.94 | $34.68 | 67306 |
| 2023-01-30 | 28.67 | $34.54 | 53526 |
| 2023-01-27 | 28.07 | $34.78 | 43600 |
| 2023-01-26 | 27.20 | $34.80 | 44130 |
| 2023-01-25 | 26.29 | $34.77 | 57534 |
| 2023-01-24 | 25.33 | $34.62 | 61500 |
| 2023-01-23 | 24.43 | $34.57 | 41510 |
| 2023-01-20 | 23.55 | $34.42 | 42023 |
| 2023-01-19 | 22.73 | $34.18 | 52529 |
| 2023-01-18 | 21.99 | $34.15 | 32448 |
| 2023-01-17 | 21.06 | $34.33 | 56141 |
| 2023-01-13 | 20.23 | $34.23 | 19900 |
| 2023-01-12 | 19.47 | $34.14 | 45620 |
| 2023-01-11 | 18.70 | $33.77 | 76514 |
| 2023-01-10 | 18.22 | $33.52 | 35202 |
| 2023-01-09 | 17.92 | $33.44 | 101000 |
| 2023-01-06 | 17.48 | $33.29 | 64600 |
| 2023-01-05 | 17.33 | $32.64 | 83700 |
| 2023-01-04 | 17.72 | $33.09 | 36531 |
| 2023-01-03 | 17.68 | $32.57 | 45900 |
| 2022-12-30 | 18.14 | $32.32 | 689748 |
| 2022-12-29 | 18.76 | $32.62 | 156000 |
| 2022-12-28 | 19.25 | $32.16 | 98500 |
| 2022-12-27 | 19.94 | $32.55 | 69545 |
| 2022-12-23 | 20.37 | $32.38 | 72500 |
| 2022-12-22 | 21.00 | $32.26 | 60500 |
| 2022-12-21 | 21.77 | $32.36 | 77916 |
| 2022-12-20 | 22.39 | $32.03 | 131037 |
| 2022-12-19 | 23.30 | $31.96 | 109300 |
| 2022-12-16 | 24.27 | $32.26 | 77445 |
| 2022-12-15 | 25.05 | $32.44 | 66800 |
| 2022-12-14 | 25.48 | $33.16 | 136707 |
| 2022-12-13 | 25.20 | $33.02 | 279146 |
| 2022-12-12 | 24.84 | $32.61 | 180445 |
| 2022-12-09 | 25.13 | $32.65 | 223900 |
| 2022-12-08 | 25.20 | $32.62 | 837922 |
| 2022-12-07 | 25.34 | $32.68 | 100011 |
| 2022-12-06 | 25.47 | $32.57 | 73528 |
| 2022-12-05 | 25.59 | $32.58 | 114030 |
| 2022-12-02 | 25.69 | $32.94 | 41833 |
| 2022-12-01 | 25.57 | $32.95 | 90205 |
| 2022-11-30 | 25.20 | $32.84 | 69600 |
| 2022-11-29 | 24.96 | $32.37 | 69900 |
| 2022-11-28 | 24.95 | $32.34 | 53836 |
| 2022-11-25 | 24.93 | $32.75 | 24928 |
| 2022-11-23 | 24.55 | $32.52 | 170800 |
| 2022-11-22 | 24.31 | $32.16 | 180741 |
| 2022-11-21 | 24.27 | $31.92 | 33819 |
| 2022-11-18 | 24.38 | $32.06 | 118100 |
| 2022-11-17 | 24.35 | $31.94 | 68400 |
| 2022-11-16 | 24.42 | $32.02 | 30620 |
| 2022-11-15 | 24.01 | $32.10 | 142500 |
| 2022-11-14 | 23.59 | $31.90 | 66523 |
| 2022-11-11 | 23.28 | $32.22 | 341524 |
| 2022-11-10 | 22.95 | $31.76 | 75400 |
| 2022-11-09 | 22.92 | $30.32 | 68424 |
| 2022-11-08 | 23.71 | $30.56 | 134216 |
| 2022-11-07 | 24.50 | $30.22 | 203329 |
| 2022-11-04 | 25.59 | $30.28 | 71700 |
| 2022-11-03 | 26.81 | $29.26 | 35900 |
| 2022-11-02 | 27.46 | $29.52 | 47000 |
| 2022-11-01 | 28.48 | $29.84 | 30722 |
| 2022-10-31 | 29.77 | $29.61 | 68000 |
| 2022-10-28 | 30.61 | $29.85 | 81600 |
| 2022-10-27 | 31.53 | $29.63 | 65000 |
| 2022-10-26 | 32.54 | $29.66 | 47600 |
| 2022-10-25 | 33.45 | $29.36 | 902500 |
| 2022-10-24 | 33.94 | $28.85 | 73026 |
| 2022-10-21 | 33.80 | $28.85 | 27700 |
| 2022-10-20 | 33.65 | $28.58 | 50738 |
| 2022-10-19 | 33.68 | $28.60 | 37500 |
| 2022-10-18 | 33.54 | $28.90 | 52818 |
| 2022-10-17 | 33.53 | $28.82 | 109952 |
| 2022-10-14 | 33.34 | $28.09 | 262700 |
| 2022-10-13 | 32.76 | $28.43 | 53800 |
| 2022-10-12 | 32.01 | $28.02 | 69600 |
| 2022-10-11 | 31.41 | $28.36 | 157800 |
| 2022-10-10 | 30.90 | $28.58 | 90700 |
| 2022-10-07 | 30.45 | $28.65 | 70547 |
| 2022-10-06 | 30.06 | $29.05 | 76704 |
| 2022-10-05 | 29.90 | $29.71 | 94300 |
| 2022-10-04 | 29.93 | $30.22 | 191000 |
| 2022-10-03 | 30.26 | $29.37 | 74000 |
| 2022-09-30 | 29.72 | $28.80 | 38546 |
| 2022-09-29 | 28.65 | $28.92 | 61322 |
| 2022-09-28 | 27.39 | $29.35 | 135449 |
| 2022-09-27 | 26.08 | $28.87 | 91539 |
| 2022-09-26 | 24.58 | $29.28 | 58100 |
| 2022-09-23 | 23.14 | $29.83 | 144523 |
| 2022-09-22 | 21.88 | $30.73 | 115231 |
| 2022-09-21 | 21.02 | $30.81 | 39027 |
| 2022-09-20 | 20.25 | $31.06 | 53044 |
| 2022-09-19 | 19.29 | $31.63 | 250400 |
| 2022-09-16 | 18.51 | $32.19 | 36800 |
| 2022-09-15 | 18.22 | $32.15 | 130419 |
| 2022-09-14 | 17.99 | $32.42 | 36833 |
| 2022-09-13 | 17.93 | $32.53 | 70800 |
| 2022-09-12 | 17.98 | $33.46 | 33500 |
| 2022-09-09 | 18.84 | $33.04 | 33114 |
| 2022-09-08 | 19.20 | $32.48 | 42230 |
| 2022-09-07 | 18.73 | $32.55 | 47016 |
| 2022-09-06 | 18.29 | $32.25 | 61202 |
| 2022-09-02 | 17.66 | $32.44 | 60300 |
| 2022-09-01 | 17.17 | $32.64 | 68100 |
| 2022-08-31 | 16.12 | $32.80 | 99900 |
| 2022-08-30 | 15.39 | $33.13 | 804941 |
| 2022-08-29 | 14.89 | $33.34 | 54900 |
| 2022-08-26 | 14.52 | $33.38 | 48232 |
| 2022-08-25 | 14.24 | $33.96 | 39229 |
| 2022-08-24 | 14.29 | $33.72 | 22500 |
| 2022-08-23 | 14.15 | $33.75 | 15300 |
| 2022-08-22 | 14.11 | $33.82 | 23419 |
| 2022-08-19 | 14.17 | $34.18 | 34448 |
| 2022-08-18 | 14.53 | $34.50 | 42624 |
| 2022-08-17 | 15.27 | $34.70 | 25535 |
| 2022-08-16 | 15.92 | $35.01 | 35500 |
| 2022-08-15 | 16.27 | $34.89 | 39227 |
| 2022-08-12 | 16.77 | $35.16 | 74100 |
| 2022-08-11 | 17.05 | $34.96 | 61722 |
| 2022-08-10 | 17.35 | $35.01 | 51027 |
| 2022-08-09 | 17.82 | $34.40 | 54000 |
| 2022-08-08 | 18.55 | $34.38 | 40735 |
| 2022-08-05 | 19.31 | $34.18 | 27347 |
| 2022-08-04 | 19.64 | $34.27 | 61100 |
| 2022-08-03 | 20.22 | $34.30 | 47100 |
| 2022-08-02 | 20.74 | $34.20 | 31932 |
| 2022-08-01 | 21.41 | $34.75 | 52700 |
| 2022-07-29 | 22.52 | $34.73 | 74743 |
| 2022-07-28 | 23.70 | $34.56 | 30100 |
| 2022-07-27 | 24.63 | $34.52 | 45900 |
| 2022-07-26 | 25.60 | $34.06 | 95200 |
| 2022-07-25 | 26.22 | $34.25 | 187006 |
| 2022-07-22 | 26.93 | $33.96 | 40344 |
| 2022-07-21 | 27.50 | $33.84 | 38846 |
| 2022-07-20 | 27.67 | $33.74 | 71122 |
| 2022-07-19 | 28.00 | $34.19 | 827119 |
| 2022-07-18 | 28.61 | $33.58 | 170800 |
| 2022-07-15 | 28.79 | $33.42 | 137217 |
| 2022-07-14 | 28.44 | $33.16 | 109247 |
| 2022-07-13 | 27.68 | $33.73 | 75142 |
| 2022-07-12 | 27.31 | $33.72 | 186418 |
| 2022-07-11 | 27.11 | $33.72 | 36300 |
| 2022-07-08 | 26.74 | $34.01 | 21725 |
| 2022-07-07 | 26.57 | $34.07 | 39000 |
| 2022-07-06 | 26.40 | $33.84 | 67315 |
| 2022-07-05 | 25.96 | $33.99 | 124600 |
| 2022-07-01 | 25.50 | $34.52 | 39747 |
| 2022-06-30 | 25.32 | $34.31 | 132610 |
| 2022-06-29 | 24.87 | $34.41 | 34226 |
| 2022-06-28 | 24.79 | $34.56 | 24200 |
| 2022-06-27 | 24.81 | $34.56 | 59530 |
| 2022-06-24 | 24.58 | $34.48 | 73300 |
| 2022-06-23 | 24.18 | $33.82 | 91000 |
| 2022-06-22 | 22.76 | $33.70 | 78411 |
| 2022-06-21 | 21.27 | $33.87 | 71900 |
| 2022-06-17 | 19.83 | $34.21 | 29700 |
| 2022-06-16 | 18.43 | $34.28 | 146614 |
| 2022-06-15 | 17.01 | $34.67 | 70141 |
| 2022-06-14 | 15.58 | $34.33 | 121841 |
| 2022-06-13 | 13.86 | $34.76 | 54100 |
| 2022-06-10 | 12.32 | $35.61 | 110600 |
| 2022-06-09 | 11.19 | $36.18 | 43200 |
| 2022-06-08 | 10.58 | $36.80 | 56014 |
| 2022-06-07 | 10.55 | $37.25 | 31146 |
| 2022-06-06 | 10.76 | $37.16 | 23644 |
| 2022-06-03 | 11.24 | $37.15 | 38400 |
| 2022-06-02 | 11.55 | $37.51 | 71339 |
| 2022-06-01 | 11.87 | $37.16 | 206600 |
| 2022-05-31 | 12.14 | $37.51 | 49700 |
| 2022-05-27 | 12.56 | $37.60 | 48800 |
| 2022-05-26 | 13.08 | $37.43 | 23400 |
| 2022-05-25 | 13.73 | $37.47 | 24504 |
| 2022-05-24 | 14.42 | $37.42 | 76500 |
| 2022-05-23 | 15.15 | $37.50 | 54900 |
| 2022-05-20 | 15.83 | $36.99 | 48800 |
| 2022-05-19 | 16.27 | $36.81 | 115549 |
| 2022-05-18 | 16.63 | $36.53 | 34500 |
| 2022-05-17 | 16.85 | $36.90 | 47300 |
| 2022-05-16 | 17.33 | $36.56 | 45900 |
| 2022-05-13 | 17.48 | $36.33 | 93425 |
| 2022-05-12 | 17.25 | $35.73 | 203200 |
| 2022-05-11 | 16.48 | $35.93 | 103225 |
| 2022-05-10 | 15.94 | $36.03 | 98700 |
| 2022-05-09 | 15.21 | $35.96 | 46532 |
| 2022-05-06 | 14.32 | $36.59 | 59613 |
| 2022-05-05 | 13.81 | $36.90 | 73647 |
| 2022-05-04 | 13.47 | $37.62 | 69006 |
| 2022-05-03 | 13.47 | $37.26 | 334738 |
| 2022-05-02 | 12.98 | $37.08 | 70102 |
| 2022-04-29 | 12.18 | $37.16 | 82844 |
| 2022-04-28 | 11.66 | $37.76 | 49801 |
| 2022-04-27 | 11.41 | $37.51 | 46200 |
| 2022-04-26 | 10.94 | $37.55 | 54200 |
| 2022-04-25 | 10.51 | $38.04 | 31300 |
| 2022-04-22 | 10.26 | $38.15 | 63800 |
| 2022-04-21 | 10.40 | $38.43 | 90022 |
| 2022-04-20 | 10.88 | $38.92 | 45435 |
| 2022-04-19 | 11.03 | $38.58 | 70105 |
| 2022-04-18 | 11.44 | $38.79 | 42000 |
| 2022-04-14 | 11.93 | $38.98 | 60420 |
| 2022-04-13 | 12.18 | $38.99 | 62632 |
| 2022-04-12 | 12.58 | $38.85 | 255920 |
| 2022-04-11 | 12.97 | $39.23 | 48200 |
| 2022-04-08 | 12.82 | $39.38 | 27100 |
| 2022-04-07 | 12.67 | $39.19 | 42800 |
| 2022-04-06 | 12.69 | $39.14 | 30100 |
| 2022-04-05 | 12.77 | $39.28 | 78117 |
| 2022-04-04 | 12.59 | $39.24 | 48033 |
| 2022-04-01 | 12.61 | $39.21 | 119742 |
| 2022-03-31 | 12.69 | $38.78 | 39000 |
| 2022-03-30 | 12.90 | $39.08 | 303100 |
| 2022-03-29 | 12.96 | $38.84 | 38000 |
| 2022-03-28 | 13.20 | $38.48 | 37401 |
| 2022-03-25 | 13.84 | $38.41 | 24600 |
| 2022-03-24 | 14.45 | $38.17 | 33300 |
| 2022-03-23 | 14.89 | $37.99 | 115900 |
| 2022-03-22 | 15.21 | $38.44 | 41212 |
| 2022-03-21 | 16.00 | $38.15 | 23700 |
| 2022-03-18 | 16.72 | $38.52 | 221500 |
| 2022-03-17 | 17.47 | $38.31 | 22400 |
| 2022-03-16 | 18.09 | $37.90 | 38726 |
| 2022-03-15 | 18.29 | $37.37 | 62310 |
| 2022-03-14 | 17.85 | $37.31 | 59000 |
| 2022-03-11 | 17.40 | $37.25 | 51415 |
| 2022-03-10 | 16.93 | $37.49 | 89700 |
| 2022-03-09 | 16.55 | $37.54 | 212900 |
| 2022-03-08 | 16.16 | $36.67 | 64729 |
| 2022-03-07 | 14.93 | $36.57 | 82400 |
| 2022-03-04 | 13.63 | $37.42 | 158309 |
| 2022-03-03 | 12.69 | $37.93 | 56800 |
| 2022-03-02 | 12.15 | $38.34 | 74400 |
| 2022-03-01 | 11.73 | $38.10 | 85700 |
| 2022-02-28 | 11.30 | $38.65 | 171515 |
| 2022-02-25 | 11.27 | $38.71 | 77200 |
| 2022-02-24 | 11.23 | $37.88 | 101801 |
| 2022-02-23 | 10.14 | $38.42 | 100800 |
| 2022-02-22 | 10.04 | $38.61 | 46819 |
| 2022-02-18 | 9.59 | $38.92 | 24500 |
| 2022-02-17 | 9.71 | $39.04 | 28609 |
| 2022-02-16 | 9.96 | $39.30 | 34500 |
| 2022-02-15 | 10.30 | $38.98 | 23131 |
| 2022-02-14 | 10.15 | $38.79 | 31600 |
| 2022-02-11 | 9.75 | $39.06 | 47630 |
| 2022-02-10 | 9.84 | $39.18 | 103909 |
| 2022-02-09 | 10.12 | $39.46 | 23446 |
| 2022-02-08 | 10.56 | $39.07 | 106216 |
| 2022-02-07 | 10.72 | $39.09 | 94500 |
| 2022-02-04 | 10.89 | $39.01 | 71900 |
| 2022-02-03 | 10.95 | $39.13 | 23500 |
| 2022-02-02 | 11.46 | $39.33 | 175200 |
| 2022-02-01 | 11.85 | $39.31 | 104900 |
| 2022-01-31 | 12.38 | $39.25 | 43600 |
| 2022-01-28 | 13.03 | $38.94 | 66200 |
| 2022-01-27 | 13.23 | $38.75 | 66100 |
| 2022-01-26 | 13.60 | $38.59 | 41600 |
| 2022-01-25 | 14.00 | $38.75 | 123100 |
| 2022-01-24 | 14.17 | $38.70 | 154920 |
| 2022-01-21 | 14.01 | $38.81 | 319543 |
| 2022-01-20 | 14.69 | $39.11 | 55900 |
| 2022-01-19 | 14.90 | $39.37 | 85300 |
| 2022-01-18 | 14.74 | $39.42 | 40507 |
| 2022-01-14 | 14.64 | $39.68 | 90823 |
| 2022-01-13 | 13.99 | $39.70 | 81600 |
| 2022-01-12 | 13.05 | $39.55 | 57044 |
| 2022-01-11 | 12.43 | $39.31 | 91917 |
| 2022-01-10 | 12.09 | $39.02 | 49100 |
| 2022-01-07 | 12.26 | $39.09 | 25812 |
| 2022-01-06 | 12.32 | $38.81 | 29143 |
| 2022-01-05 | 12.57 | $38.94 | 47700 |
| 2022-01-04 | 12.66 | $39.17 | 45329 |
| 2022-01-03 | 12.43 | $39.08 | 33200 |
| 2021-12-31 | 12.37 | $38.88 | 61200 |
| 2021-12-30 | 12.38 | $38.87 | 48400 |
| 2021-12-29 | 12.32 | $38.96 | 86035 |
| 2021-12-28 | 12.26 | $38.89 | 69700 |
| 2021-12-27 | 12.36 | $38.67 | 45800 |
| 2021-12-23 | 12.77 | $38.55 | 61430 |
| 2021-12-22 | 13.39 | $38.40 | 62400 |
| 2021-12-21 | 13.88 | $38.23 | 69900 |
| 2021-12-20 | 14.13 | $37.85 | 70618 |
| 2021-12-17 | 13.79 | $38.39 | 29321 |
| 2021-12-16 | 14.51 | $38.44 | 55600 |
| 2021-12-15 | 15.19 | $38.38 | 47323 |
| 2021-12-14 | 15.67 | $38.03 | 46533 |
| 2021-12-13 | 15.73 | $38.17 | 17700 |
| 2021-12-10 | 16.13 | $38.45 | 24533 |
| 2021-12-09 | 16.86 | $38.25 | 64604 |
| 2021-12-08 | 17.40 | $38.40 | 71300 |
| 2021-12-07 | 18.23 | $38.45 | 73715 |
| 2021-12-06 | 19.04 | $38.20 | 54946 |
| 2021-12-03 | 19.46 | $37.80 | 58800 |
| 2021-12-02 | 19.36 | $37.79 | 117831 |
| 2021-12-01 | 19.07 | $37.48 | 142107 |
| 2021-11-30 | 18.76 | $37.73 | 67508 |
| 2021-11-29 | 18.07 | $37.93 | 55200 |
| 2021-11-26 | 17.83 | $37.94 | 48449 |
| 2021-11-24 | 17.64 | $38.40 | 34444 |
| 2021-11-23 | 18.02 | $38.45 | 35137 |
| 2021-11-22 | 18.56 | $38.30 | 16233 |
| 2021-11-19 | 19.16 | $38.51 | 26315 |
| 2021-11-18 | 20.15 | $38.76 | 22622 |
| 2021-11-17 | 21.03 | $38.76 | 18600 |
| 2021-11-16 | 21.78 | $38.78 | 29932 |
| 2021-11-15 | 22.47 | $38.91 | 33608 |
| 2021-11-12 | 22.86 | $38.98 | 16400 |
| 2021-11-11 | 23.34 | $38.86 | 26400 |
| 2021-11-10 | 23.92 | $38.95 | 34500 |
| 2021-11-09 | 24.40 | $39.17 | 168700 |
| 2021-11-08 | 24.70 | $39.16 | 22543 |
| 2021-11-05 | 24.87 | $39.27 | 25037 |
| 2021-11-04 | 24.85 | $39.33 | 18740 |
| 2021-11-03 | 24.82 | $39.36 | 29700 |
| 2021-11-02 | 24.79 | $39.09 | 23531 |
| 2021-11-01 | 25.05 | $39.16 | 32900 |
| 2021-10-29 | 25.31 | $38.94 | 44247 |
| 2021-10-28 | 25.79 | $39.35 | 26344 |
| 2021-10-27 | 25.87 | $39.02 | 48200 |
| 2021-10-26 | 26.11 | $39.03 | 27915 |
| 2021-10-25 | 26.41 | $39.04 | 27729 |
| 2021-10-22 | 26.78 | $39.19 | 21716 |
| 2021-10-21 | 27.03 | $39.09 | 27900 |
| 2021-10-20 | 27.40 | $39.11 | 29500 |
| 2021-10-19 | 27.79 | $38.96 | 37600 |
| 2021-10-18 | 28.34 | $38.78 | 21315 |
| 2021-10-15 | 29.09 | $38.83 | 23846 |
| 2021-10-14 | 29.81 | $38.78 | 19721 |
| 2021-10-13 | 30.64 | $38.49 | 61648 |
| 2021-10-12 | 31.73 | $38.13 | 47617 |
| 2021-10-11 | 33.15 | $38.09 | 19600 |
| 2021-10-08 | 34.63 | $38.22 | 19100 |
| 2021-10-07 | 36.08 | $38.35 | 16500 |
| 2021-10-06 | 37.49 | $38.17 | 36302 |
| 2021-10-05 | 39.19 | $38.14 | 53300 |
| 2021-10-04 | 40.73 | $38.21 | 95100 |
| 2021-10-01 | 42.34 | $38.12 | 108500 |
| 2021-09-30 | 44.12 | $37.97 | 18900 |
| 2021-09-29 | 46.03 | $38.02 | 20128 |
| 2021-09-28 | 47.93 | $38.18 | 67400 |
| 2021-09-27 | 49.86 | $38.77 | 51524 |
| 2021-09-24 | 51.36 | $38.68 | 30200 |
| 2021-09-23 | 52.99 | $39.08 | 57010 |
| 2021-09-22 | 54.33 | $38.73 | 39906 |
| 2021-09-21 | 55.86 | $38.65 | 33100 |
| 2021-09-20 | 57.56 | $38.41 | 231900 |
| 2021-09-17 | 59.53 | $39.23 | 43200 |
| 2021-09-16 | 60.65 | $39.66 | 25500 |
| 2021-09-15 | 61.47 | $39.76 | 122000 |
| 2021-09-14 | 62.22 | $39.85 | 84530 |
| 2021-09-13 | 62.80 | $40.10 | 64400 |
| 2021-09-10 | 63.23 | $39.75 | 33446 |
| 2021-09-09 | 63.69 | $40.05 | 66200 |
| 2021-09-08 | 63.90 | $40.06 | 27826 |
| 2021-09-07 | 64.13 | $40.21 | 20300 |
| 2021-09-03 | 64.19 | $40.57 | 15800 |
| 2021-09-02 | 63.96 | $40.59 | 19100 |
| 2021-09-01 | 63.68 | $40.52 | 43618 |
| 2021-08-31 | 63.40 | $40.31 | 52700 |
| 2021-08-30 | 63.13 | $40.42 | 13300 |
| 2021-08-27 | 62.82 | $40.35 | 48216 |
| 2021-08-26 | 62.49 | $39.92 | 70500 |
| 2021-08-25 | 62.20 | $40.19 | 33603 |
| 2021-08-24 | 61.83 | $40.37 | 20313 |
| 2021-08-23 | 61.25 | $40.44 | 26329 |
| 2021-08-20 | 60.59 | $40.45 | 43623 |
| 2021-08-19 | 59.89 | $40.19 | 43719 |
| 2021-08-18 | 59.18 | $40.43 | 49906 |
| 2021-08-17 | 58.19 | $40.44 | 65040 |
| 2021-08-16 | 57.15 | $40.74 | 27000 |
| 2021-08-13 | 55.92 | $40.66 | 18700 |
| 2021-08-12 | 54.63 | $40.43 | 41000 |
| 2021-08-11 | 53.28 | $40.46 | 23200 |
| 2021-08-10 | 51.87 | $40.11 | 139500 |
| 2021-08-09 | 50.40 | $40.15 | 38400 |
| 2021-08-06 | 48.81 | $40.06 | 19936 |
| 2021-08-05 | 47.14 | $40.32 | 22127 |
| 2021-08-04 | 45.27 | $40.10 | 37600 |
| 2021-08-03 | 43.31 | $40.35 | 33000 |
| 2021-08-02 | 41.22 | $40.11 | 23402 |
| 2021-07-30 | 39.03 | $40.06 | 156705 |
| 2021-07-29 | 36.73 | $40.15 | 33300 |
| 2021-07-28 | 34.24 | $39.90 | 30642 |
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