Is State Street SPDR S&P Emerging Markets Dividend ETF (EDIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR S&P Emerging Markets Dividend ETF (EDIV) research center and poll results.
AMEX : EDIV
State Street SPDR S&P Emerging Markets Dividend ETF
$42.07 USD
-$0.11 (-0.26%)
- Volume
- 175.3K
- Average Volume
- 132.73K
- Market Capitalization
- $1.21B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.49
- Year Low
- $37.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.38
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.10
Average
32.53
Maximum
42.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.38 | $42.07 | 175900 |
| 2026-07-16 | 41.36 | $42.18 | 199900 |
| 2026-07-15 | 41.34 | $42.36 | 104500 |
| 2026-07-14 | 41.34 | $42.18 | 104900 |
| 2026-07-13 | 41.33 | $41.72 | 106740 |
| 2026-07-10 | 41.32 | $41.94 | 76200 |
| 2026-07-09 | 41.25 | $41.59 | 79248 |
| 2026-07-08 | 41.21 | $41.26 | 101038 |
| 2026-07-07 | 41.17 | $41.43 | 285124 |
| 2026-07-06 | 41.13 | $42.00 | 115090 |
| 2026-07-02 | 41.11 | $41.20 | 125600 |
| 2026-07-01 | 41.11 | $40.78 | 100024 |
| 2026-06-30 | 41.17 | $40.96 | 77945 |
| 2026-06-29 | 41.19 | $40.90 | 63500 |
| 2026-06-26 | 41.22 | $40.56 | 82300 |
| 2026-06-25 | 41.26 | $40.60 | 104525 |
| 2026-06-24 | 41.30 | $40.39 | 247700 |
| 2026-06-23 | 41.37 | $40.63 | 110820 |
| 2026-06-22 | 41.39 | $41.24 | 143600 |
| 2026-06-18 | 41.39 | $41.63 | 124400 |
| 2026-06-17 | 41.36 | $41.57 | 697500 |
| 2026-06-16 | 41.32 | $41.94 | 871707 |
| 2026-06-15 | 41.26 | $42.32 | 93400 |
| 2026-06-12 | 41.19 | $41.85 | 80323 |
| 2026-06-11 | 41.17 | $41.56 | 123539 |
| 2026-06-10 | 41.17 | $40.60 | 85200 |
| 2026-06-09 | 41.20 | $40.78 | 81408 |
| 2026-06-08 | 41.26 | $40.51 | 193800 |
| 2026-06-05 | 41.33 | $40.58 | 88800 |
| 2026-06-04 | 41.38 | $41.53 | 80924 |
| 2026-06-03 | 41.38 | $41.33 | 105600 |
| 2026-06-02 | 41.37 | $41.86 | 74500 |
| 2026-06-01 | 41.30 | $41.44 | 109946 |
| 2026-05-29 | 41.26 | $41.43 | 71936 |
| 2026-05-28 | 41.23 | $41.41 | 59900 |
| 2026-05-27 | 41.17 | $41.47 | 176500 |
| 2026-05-26 | 41.13 | $41.65 | 73100 |
| 2026-05-22 | 41.09 | $41.10 | 65000 |
| 2026-05-21 | 41.08 | $41.20 | 157413 |
| 2026-05-20 | 41.06 | $41.08 | 55800 |
| 2026-05-19 | 41.07 | $40.74 | 60927 |
| 2026-05-18 | 41.10 | $40.85 | 77523 |
| 2026-05-15 | 41.14 | $40.81 | 87500 |
| 2026-05-14 | 41.18 | $41.50 | 61225 |
| 2026-05-13 | 41.17 | $41.44 | 209600 |
| 2026-05-12 | 41.16 | $41.33 | 132500 |
| 2026-05-11 | 41.16 | $41.87 | 170921 |
| 2026-05-08 | 41.11 | $41.96 | 63400 |
| 2026-05-07 | 41.07 | $41.57 | 73300 |
| 2026-05-06 | 41.03 | $41.65 | 137137 |
| 2026-05-05 | 40.99 | $41.09 | 132600 |
| 2026-05-04 | 40.91 | $40.33 | 96220 |
| 2026-05-01 | 40.87 | $40.81 | 86800 |
| 2026-04-30 | 40.80 | $40.70 | 99104 |
| 2026-04-29 | 40.75 | $40.32 | 94014 |
| 2026-04-28 | 40.71 | $40.64 | 114700 |
| 2026-04-27 | 40.60 | $40.78 | 105900 |
| 2026-04-24 | 40.50 | $40.93 | 171900 |
| 2026-04-23 | 40.39 | $40.80 | 155505 |
| 2026-04-22 | 40.33 | $41.32 | 82700 |
| 2026-04-21 | 40.21 | $41.27 | 98303 |
| 2026-04-20 | 40.12 | $41.66 | 86535 |
| 2026-04-17 | 39.99 | $41.68 | 135200 |
| 2026-04-16 | 39.88 | $41.23 | 116900 |
| 2026-04-15 | 39.80 | $41.26 | 95000 |
| 2026-04-14 | 39.75 | $41.27 | 197230 |
| 2026-04-13 | 39.68 | $41.02 | 125949 |
| 2026-04-10 | 39.60 | $40.97 | 108000 |
| 2026-04-09 | 39.54 | $40.84 | 102309 |
| 2026-04-08 | 39.51 | $40.85 | 137000 |
| 2026-04-07 | 39.49 | $39.56 | 635420 |
| 2026-04-06 | 39.53 | $39.57 | 130035 |
| 2026-04-02 | 39.55 | $39.42 | 163900 |
| 2026-04-01 | 39.60 | $39.56 | 121000 |
| 2026-03-31 | 39.68 | $39.48 | 176500 |
| 2026-03-30 | 39.75 | $38.62 | 124434 |
| 2026-03-27 | 39.93 | $38.69 | 210488 |
| 2026-03-26 | 40.14 | $38.73 | 177342 |
| 2026-03-25 | 40.36 | $39.57 | 150100 |
| 2026-03-24 | 40.55 | $38.96 | 247728 |
| 2026-03-23 | 40.77 | $39.44 | 179600 |
| 2026-03-20 | 40.94 | $38.98 | 137900 |
| 2026-03-19 | 41.15 | $39.65 | 263600 |
| 2026-03-18 | 41.29 | $39.55 | 149400 |
| 2026-03-17 | 41.45 | $40.24 | 176434 |
| 2026-03-16 | 41.56 | $39.97 | 165030 |
| 2026-03-13 | 41.68 | $39.39 | 139000 |
| 2026-03-12 | 41.84 | $39.64 | 130628 |
| 2026-03-11 | 41.98 | $40.39 | 120214 |
| 2026-03-10 | 42.07 | $40.41 | 132234 |
| 2026-03-09 | 42.16 | $40.25 | 311217 |
| 2026-03-06 | 42.24 | $40.12 | 304000 |
| 2026-03-05 | 42.30 | $40.45 | 321800 |
| 2026-03-04 | 42.34 | $40.97 | 339800 |
| 2026-03-03 | 42.36 | $41.00 | 507429 |
| 2026-03-02 | 42.38 | $42.11 | 238300 |
| 2026-02-27 | 42.33 | $42.92 | 210400 |
| 2026-02-26 | 42.27 | $43.11 | 199500 |
| 2026-02-25 | 42.21 | $43.43 | 216200 |
| 2026-02-24 | 42.13 | $43.34 | 198800 |
| 2026-02-23 | 42.04 | $42.87 | 195208 |
| 2026-02-20 | 41.96 | $43.09 | 251526 |
| 2026-02-19 | 41.85 | $42.55 | 276519 |
| 2026-02-18 | 41.75 | $42.66 | 186600 |
| 2026-02-17 | 41.62 | $42.51 | 159600 |
| 2026-02-13 | 41.50 | $42.45 | 197211 |
| 2026-02-12 | 41.38 | $42.43 | 232300 |
| 2026-02-11 | 41.26 | $42.53 | 197400 |
| 2026-02-10 | 41.11 | $42.20 | 275000 |
| 2026-02-09 | 41.00 | $42.17 | 240711 |
| 2026-02-06 | 40.87 | $41.91 | 178136 |
| 2026-02-05 | 40.75 | $41.24 | 275600 |
| 2026-02-04 | 40.67 | $41.35 | 250003 |
| 2026-02-03 | 40.58 | $41.38 | 203501 |
| 2026-02-02 | 40.49 | $41.34 | 237100 |
| 2026-01-30 | 40.38 | $41.12 | 290229 |
| 2026-01-29 | 40.28 | $41.71 | 210900 |
| 2026-01-28 | 40.16 | $41.85 | 197200 |
| 2026-01-27 | 40.03 | $41.99 | 150426 |
| 2026-01-26 | 39.90 | $41.46 | 200225 |
| 2026-01-23 | 39.79 | $41.17 | 201025 |
| 2026-01-22 | 39.69 | $40.96 | 314762 |
| 2026-01-21 | 39.59 | $40.49 | 238500 |
| 2026-01-20 | 39.52 | $40.16 | 514604 |
| 2026-01-16 | 39.47 | $40.11 | 163900 |
| 2026-01-15 | 39.40 | $40.11 | 140935 |
| 2026-01-14 | 39.35 | $39.92 | 105600 |
| 2026-01-13 | 39.31 | $39.64 | 146800 |
| 2026-01-12 | 39.28 | $39.88 | 345634 |
| 2026-01-09 | 39.24 | $39.65 | 132400 |
| 2026-01-08 | 39.20 | $39.47 | 211100 |
| 2026-01-07 | 39.16 | $39.55 | 181009 |
| 2026-01-06 | 39.11 | $39.72 | 153000 |
| 2026-01-05 | 39.07 | $39.48 | 122800 |
| 2026-01-02 | 39.05 | $39.19 | 160800 |
| 2025-12-31 | 39.03 | $39.15 | 88200 |
| 2025-12-30 | 39.02 | $39.32 | 118037 |
| 2025-12-29 | 38.99 | $39.11 | 81639 |
| 2025-12-26 | 38.97 | $39.39 | 35849 |
| 2025-12-24 | 38.94 | $39.28 | 64700 |
| 2025-12-23 | 38.91 | $39.23 | 105300 |
| 2025-12-22 | 38.87 | $38.94 | 77806 |
| 2025-12-19 | 38.83 | $39.18 | 158804 |
| 2025-12-18 | 38.78 | $39.10 | 313125 |
| 2025-12-17 | 38.75 | $38.74 | 83300 |
| 2025-12-16 | 38.74 | $39.04 | 117800 |
| 2025-12-15 | 38.72 | $39.18 | 115310 |
| 2025-12-12 | 38.72 | $38.92 | 87300 |
| 2025-12-11 | 38.73 | $39.10 | 94018 |
| 2025-12-10 | 38.73 | $38.85 | 127804 |
| 2025-12-09 | 38.74 | $38.69 | 118222 |
| 2025-12-08 | 38.76 | $38.65 | 79045 |
| 2025-12-05 | 38.77 | $38.89 | 177718 |
| 2025-12-04 | 38.76 | $39.03 | 167500 |
| 2025-12-03 | 38.74 | $38.90 | 101900 |
| 2025-12-02 | 38.71 | $38.87 | 90100 |
| 2025-12-01 | 38.70 | $38.71 | 203023 |
| 2025-11-28 | 38.69 | $38.73 | 53809 |
| 2025-11-26 | 38.68 | $38.82 | 84600 |
| 2025-11-25 | 38.69 | $38.61 | 88300 |
| 2025-11-24 | 38.71 | $38.45 | 105500 |
| 2025-11-21 | 38.74 | $38.22 | 105801 |
| 2025-11-20 | 38.78 | $38.10 | 178300 |
| 2025-11-19 | 38.82 | $38.40 | 124741 |
| 2025-11-18 | 38.83 | $38.63 | 120800 |
| 2025-11-17 | 38.83 | $38.72 | 101200 |
| 2025-11-14 | 38.83 | $39.14 | 88120 |
| 2025-11-13 | 38.80 | $39.00 | 126900 |
| 2025-11-12 | 38.78 | $39.15 | 117000 |
| 2025-11-11 | 38.74 | $39.17 | 169358 |
| 2025-11-10 | 38.70 | $38.97 | 82934 |
| 2025-11-07 | 38.67 | $38.80 | 85700 |
| 2025-11-06 | 38.62 | $38.71 | 105000 |
| 2025-11-05 | 38.62 | $38.73 | 83532 |
| 2025-11-04 | 38.62 | $38.27 | 208600 |
| 2025-11-03 | 38.64 | $38.60 | 116917 |
| 2025-10-31 | 38.64 | $38.56 | 61400 |
| 2025-10-30 | 38.65 | $38.60 | 79244 |
| 2025-10-29 | 38.66 | $38.94 | 68100 |
| 2025-10-28 | 38.65 | $38.99 | 84715 |
| 2025-10-27 | 38.64 | $39.01 | 50600 |
| 2025-10-24 | 38.63 | $39.10 | 85800 |
| 2025-10-23 | 38.61 | $38.92 | 88645 |
| 2025-10-22 | 38.59 | $38.65 | 94800 |
| 2025-10-21 | 38.59 | $38.61 | 103800 |
| 2025-10-20 | 38.61 | $38.77 | 159100 |
| 2025-10-17 | 38.62 | $38.52 | 74500 |
| 2025-10-16 | 38.69 | $38.53 | 73700 |
| 2025-10-15 | 38.75 | $38.44 | 46000 |
| 2025-10-14 | 38.82 | $38.25 | 110300 |
| 2025-10-13 | 38.89 | $38.44 | 58412 |
| 2025-10-10 | 38.94 | $37.81 | 66710 |
| 2025-10-09 | 39.02 | $38.64 | 163448 |
| 2025-10-08 | 39.05 | $38.74 | 103209 |
| 2025-10-07 | 39.06 | $38.59 | 115500 |
| 2025-10-06 | 39.08 | $38.74 | 83429 |
| 2025-10-03 | 39.09 | $38.74 | 96218 |
| 2025-10-02 | 39.08 | $38.78 | 88400 |
| 2025-10-01 | 39.06 | $38.76 | 115700 |
| 2025-09-30 | 39.04 | $38.85 | 98414 |
| 2025-09-29 | 39.01 | $38.81 | 106000 |
| 2025-09-26 | 39.00 | $38.63 | 75514 |
| 2025-09-25 | 39.01 | $38.42 | 145600 |
| 2025-09-24 | 39.02 | $38.73 | 144046 |
| 2025-09-23 | 39.01 | $39.06 | 123841 |
| 2025-09-22 | 39.00 | $39.00 | 61900 |
| 2025-09-19 | 39.02 | $39.81 | 76612 |
| 2025-09-18 | 38.96 | $39.75 | 78931 |
| 2025-09-17 | 38.91 | $39.76 | 110100 |
| 2025-09-16 | 38.86 | $39.67 | 62900 |
| 2025-09-15 | 38.83 | $39.45 | 56800 |
| 2025-09-12 | 38.81 | $39.40 | 70505 |
| 2025-09-11 | 38.79 | $39.30 | 49500 |
| 2025-09-10 | 38.78 | $38.98 | 132962 |
| 2025-09-09 | 38.77 | $38.89 | 89700 |
| 2025-09-08 | 38.74 | $38.95 | 60800 |
| 2025-09-05 | 38.72 | $38.59 | 61307 |
| 2025-09-04 | 38.72 | $38.35 | 107904 |
| 2025-09-03 | 38.72 | $38.38 | 87844 |
| 2025-09-02 | 38.71 | $38.30 | 253024 |
| 2025-08-29 | 38.71 | $38.61 | 127400 |
| 2025-08-28 | 38.68 | $38.87 | 69900 |
| 2025-08-27 | 38.64 | $38.59 | 140800 |
| 2025-08-26 | 38.62 | $38.56 | 305506 |
| 2025-08-25 | 38.62 | $38.88 | 83800 |
| 2025-08-22 | 38.60 | $39.26 | 57500 |
| 2025-08-21 | 38.58 | $38.66 | 149400 |
| 2025-08-20 | 38.60 | $38.79 | 107219 |
| 2025-08-19 | 38.62 | $38.78 | 88829 |
| 2025-08-18 | 38.62 | $39.01 | 236300 |
| 2025-08-15 | 38.61 | $39.06 | 118020 |
| 2025-08-14 | 38.59 | $38.92 | 92300 |
| 2025-08-13 | 38.58 | $39.07 | 102200 |
| 2025-08-12 | 38.55 | $38.87 | 76700 |
| 2025-08-11 | 38.52 | $38.39 | 65332 |
| 2025-08-08 | 38.53 | $38.49 | 85023 |
| 2025-08-07 | 38.53 | $38.53 | 112400 |
| 2025-08-06 | 38.53 | $38.36 | 97700 |
| 2025-08-05 | 38.53 | $38.25 | 91509 |
| 2025-08-04 | 38.53 | $38.25 | 119844 |
| 2025-08-01 | 38.54 | $38.04 | 64300 |
| 2025-07-31 | 38.58 | $37.98 | 86900 |
| 2025-07-30 | 38.62 | $38.32 | 55426 |
| 2025-07-29 | 38.62 | $38.49 | 80718 |
| 2025-07-28 | 38.60 | $38.54 | 170142 |
| 2025-07-25 | 38.58 | $38.79 | 70200 |
| 2025-07-24 | 38.56 | $39.00 | 125900 |
| 2025-07-23 | 38.51 | $39.19 | 137030 |
| 2025-07-22 | 38.44 | $38.77 | 107714 |
| 2025-07-21 | 38.36 | $38.82 | 236047 |
| 2025-07-18 | 38.30 | $38.66 | 355706 |
| 2025-07-17 | 38.27 | $38.83 | 77146 |
| 2025-07-16 | 38.24 | $38.43 | 112000 |
| 2025-07-15 | 38.24 | $38.32 | 113939 |
| 2025-07-14 | 38.23 | $38.54 | 77734 |
| 2025-07-11 | 38.24 | $38.49 | 73900 |
| 2025-07-10 | 38.24 | $38.49 | 84800 |
| 2025-07-09 | 38.23 | $38.32 | 99528 |
| 2025-07-08 | 38.23 | $38.38 | 129700 |
| 2025-07-07 | 38.22 | $38.47 | 98200 |
| 2025-07-03 | 38.19 | $38.86 | 144400 |
| 2025-07-02 | 38.14 | $38.68 | 82508 |
| 2025-07-01 | 38.11 | $38.32 | 91939 |
| 2025-06-30 | 38.08 | $38.12 | 114500 |
| 2025-06-27 | 38.06 | $38.14 | 93300 |
| 2025-06-26 | 38.06 | $38.35 | 104200 |
| 2025-06-25 | 38.05 | $37.96 | 120641 |
| 2025-06-24 | 38.05 | $37.89 | 196207 |
| 2025-06-23 | 38.07 | $37.20 | 150223 |
| 2025-06-20 | 38.11 | $37.64 | 217900 |
| 2025-06-18 | 38.13 | $38.03 | 64340 |
| 2025-06-17 | 38.13 | $38.11 | 91807 |
| 2025-06-16 | 38.13 | $38.47 | 57418 |
| 2025-06-13 | 38.10 | $38.16 | 85000 |
| 2025-06-12 | 38.09 | $38.62 | 134100 |
| 2025-06-11 | 38.04 | $38.53 | 153732 |
| 2025-06-10 | 38.00 | $38.43 | 143800 |
| 2025-06-09 | 37.97 | $38.26 | 128600 |
| 2025-06-06 | 37.92 | $38.08 | 83200 |
| 2025-06-05 | 37.87 | $37.91 | 108444 |
| 2025-06-04 | 37.83 | $37.94 | 106300 |
| 2025-06-03 | 37.81 | $38.02 | 216300 |
| 2025-06-02 | 37.78 | $37.77 | 123605 |
| 2025-05-30 | 37.75 | $37.70 | 193700 |
| 2025-05-29 | 37.68 | $38.13 | 121200 |
| 2025-05-28 | 37.59 | $38.05 | 112800 |
| 2025-05-27 | 37.50 | $38.10 | 87900 |
| 2025-05-23 | 37.40 | $38.18 | 140526 |
| 2025-05-22 | 37.29 | $38.01 | 167826 |
| 2025-05-21 | 37.18 | $38.08 | 106900 |
| 2025-05-20 | 37.06 | $38.07 | 91600 |
| 2025-05-19 | 36.93 | $38.14 | 90345 |
| 2025-05-16 | 36.77 | $37.87 | 205900 |
| 2025-05-15 | 36.64 | $37.82 | 59500 |
| 2025-05-14 | 36.50 | $37.71 | 75134 |
| 2025-05-13 | 36.37 | $37.77 | 123827 |
| 2025-05-12 | 36.23 | $37.69 | 90619 |
| 2025-05-09 | 36.09 | $37.37 | 62101 |
| 2025-05-08 | 35.92 | $37.15 | 61600 |
| 2025-05-07 | 35.77 | $37.12 | 84724 |
| 2025-05-06 | 35.54 | $37.35 | 102900 |
| 2025-05-05 | 35.32 | $37.56 | 168232 |
| 2025-05-02 | 35.15 | $37.10 | 79500 |
| 2025-05-01 | 35.08 | $36.33 | 229126 |
| 2025-04-30 | 35.06 | $36.41 | 192420 |
| 2025-04-29 | 35.03 | $36.21 | 107843 |
| 2025-04-28 | 35.01 | $36.13 | 81129 |
| 2025-04-25 | 34.99 | $35.87 | 99300 |
| 2025-04-24 | 35.01 | $35.93 | 140815 |
| 2025-04-23 | 35.03 | $35.51 | 140400 |
| 2025-04-22 | 35.06 | $35.46 | 129300 |
| 2025-04-21 | 35.10 | $35.04 | 90331 |
| 2025-04-17 | 35.17 | $35.17 | 55619 |
| 2025-04-16 | 35.25 | $35.06 | 58400 |
| 2025-04-15 | 35.34 | $35.13 | 90800 |
| 2025-04-14 | 35.43 | $35.07 | 69200 |
| 2025-04-11 | 35.51 | $34.86 | 117300 |
| 2025-04-10 | 35.59 | $33.96 | 124028 |
| 2025-04-09 | 35.69 | $34.06 | 141731 |
| 2025-04-08 | 35.79 | $32.61 | 249100 |
| 2025-04-07 | 35.95 | $32.88 | 442100 |
| 2025-04-04 | 36.09 | $34.18 | 282500 |
| 2025-04-03 | 36.19 | $35.72 | 227300 |
| 2025-04-02 | 36.21 | $35.90 | 80140 |
| 2025-04-01 | 36.24 | $35.90 | 75846 |
| 2025-03-31 | 36.23 | $35.70 | 72500 |
| 2025-03-28 | 36.23 | $35.85 | 131400 |
| 2025-03-27 | 36.21 | $36.27 | 111500 |
| 2025-03-26 | 36.20 | $36.18 | 65800 |
| 2025-03-25 | 36.21 | $36.21 | 178500 |
| 2025-03-24 | 36.20 | $36.18 | 62400 |
| 2025-03-21 | 36.21 | $36.58 | 71900 |
| 2025-03-20 | 36.20 | $36.67 | 1.2M |
| 2025-03-19 | 36.19 | $36.90 | 77100 |
| 2025-03-18 | 36.16 | $36.83 | 59127 |
| 2025-03-17 | 36.15 | $36.75 | 67900 |
| 2025-03-14 | 36.12 | $36.39 | 59000 |
| 2025-03-13 | 36.10 | $36.09 | 32700 |
| 2025-03-12 | 36.08 | $36.00 | 67800 |
| 2025-03-11 | 36.05 | $35.79 | 133100 |
| 2025-03-10 | 36.04 | $35.80 | 40520 |
| 2025-03-07 | 36.03 | $36.17 | 134202 |
| 2025-03-06 | 36.00 | $36.12 | 69724 |
| 2025-03-05 | 35.97 | $36.35 | 82800 |
| 2025-03-04 | 35.94 | $35.67 | 173600 |
| 2025-03-03 | 35.93 | $35.70 | 142739 |
| 2025-02-28 | 35.92 | $35.63 | 59400 |
| 2025-02-27 | 35.92 | $35.90 | 63529 |
| 2025-02-26 | 35.90 | $36.41 | 45718 |
| 2025-02-25 | 35.86 | $36.12 | 93140 |
| 2025-02-24 | 35.85 | $36.34 | 59608 |
| 2025-02-21 | 35.81 | $36.32 | 58700 |
| 2025-02-20 | 35.76 | $36.48 | 89347 |
| 2025-02-19 | 35.70 | $36.37 | 71745 |
| 2025-02-18 | 35.63 | $36.50 | 110736 |
| 2025-02-14 | 35.55 | $36.25 | 52511 |
| 2025-02-13 | 35.47 | $36.00 | 58100 |
| 2025-02-12 | 35.41 | $35.71 | 80214 |
| 2025-02-11 | 35.35 | $35.46 | 99333 |
| 2025-02-10 | 35.29 | $35.58 | 49100 |
| 2025-02-07 | 35.22 | $35.47 | 66140 |
| 2025-02-06 | 35.19 | $35.54 | 53606 |
| 2025-02-05 | 35.16 | $35.64 | 57649 |
| 2025-02-04 | 35.14 | $35.67 | 162600 |
| 2025-02-03 | 35.10 | $35.45 | 120900 |
| 2025-01-31 | 35.08 | $35.50 | 46815 |
| 2025-01-30 | 35.07 | $35.68 | 133242 |
| 2025-01-29 | 35.05 | $35.50 | 60515 |
| 2025-01-28 | 35.05 | $35.64 | 104000 |
| 2025-01-27 | 35.05 | $35.80 | 164548 |
| 2025-01-24 | 35.03 | $35.61 | 83645 |
| 2025-01-23 | 35.01 | $35.32 | 68000 |
| 2025-01-22 | 35.00 | $35.21 | 48043 |
| 2025-01-21 | 34.99 | $35.11 | 66938 |
| 2025-01-17 | 34.97 | $34.84 | 125645 |
| 2025-01-16 | 35.00 | $34.65 | 254533 |
| 2025-01-15 | 35.05 | $34.82 | 97400 |
| 2025-01-14 | 35.09 | $34.45 | 53336 |
| 2025-01-13 | 35.16 | $34.25 | 77500 |
| 2025-01-10 | 35.25 | $34.23 | 82548 |
| 2025-01-08 | 35.33 | $34.89 | 74200 |
| 2025-01-07 | 35.40 | $35.01 | 80500 |
| 2025-01-06 | 35.44 | $35.10 | 106400 |
| 2025-01-03 | 35.48 | $35.01 | 51700 |
| 2025-01-02 | 35.52 | $35.03 | 86000 |
| 2024-12-31 | 35.55 | $35.28 | 143026 |
| 2024-12-30 | 35.55 | $35.32 | 151034 |
| 2024-12-27 | 35.55 | $35.47 | 131009 |
| 2024-12-26 | 35.55 | $35.51 | 54500 |
| 2024-12-24 | 35.55 | $35.47 | 37211 |
| 2024-12-23 | 35.56 | $35.15 | 91300 |
| 2024-12-20 | 35.58 | $35.19 | 73400 |
| 2024-12-19 | 35.60 | $34.93 | 87900 |
| 2024-12-18 | 35.64 | $34.81 | 64100 |
| 2024-12-17 | 35.68 | $35.40 | 82110 |
| 2024-12-16 | 35.70 | $35.64 | 34100 |
| 2024-12-13 | 35.68 | $35.70 | 47700 |
| 2024-12-12 | 35.65 | $35.78 | 62300 |
| 2024-12-11 | 35.62 | $35.99 | 102200 |
| 2024-12-10 | 35.59 | $36.00 | 153624 |
| 2024-12-09 | 35.57 | $36.23 | 106500 |
| 2024-12-06 | 35.56 | $35.82 | 50729 |
| 2024-12-05 | 35.60 | $35.84 | 91500 |
| 2024-12-04 | 35.60 | $35.81 | 180803 |
| 2024-12-03 | 35.63 | $35.56 | 95600 |
| 2024-12-02 | 35.65 | $35.31 | 47200 |
| 2024-11-29 | 35.69 | $35.37 | 15300 |
| 2024-11-27 | 35.72 | $35.46 | 36400 |
| 2024-11-26 | 35.75 | $35.50 | 71100 |
| 2024-11-25 | 35.80 | $35.67 | 53600 |
| 2024-11-22 | 35.85 | $35.61 | 72800 |
| 2024-11-21 | 35.90 | $35.61 | 53917 |
| 2024-11-20 | 35.95 | $35.64 | 40429 |
| 2024-11-19 | 36.00 | $35.74 | 102400 |
| 2024-11-18 | 36.06 | $35.68 | 239700 |
| 2024-11-15 | 36.13 | $35.31 | 550800 |
| 2024-11-14 | 36.23 | $35.08 | 111042 |
| 2024-11-13 | 36.34 | $35.23 | 587907 |
| 2024-11-12 | 36.44 | $35.34 | 99300 |
| 2024-11-11 | 36.51 | $35.64 | 89049 |
| 2024-11-08 | 36.59 | $35.97 | 105313 |
| 2024-11-07 | 36.65 | $36.53 | 140835 |
| 2024-11-06 | 36.67 | $35.88 | 76800 |
| 2024-11-05 | 36.73 | $36.44 | 33746 |
| 2024-11-04 | 36.76 | $36.06 | 61600 |
| 2024-11-01 | 36.86 | $36.06 | 52900 |
| 2024-10-31 | 36.93 | $35.98 | 34700 |
| 2024-10-30 | 37.01 | $36.12 | 35500 |
| 2024-10-29 | 37.10 | $36.45 | 75836 |
| 2024-10-28 | 37.17 | $36.64 | 53337 |
| 2024-10-25 | 37.22 | $36.56 | 43900 |
| 2024-10-24 | 37.29 | $36.69 | 41145 |
| 2024-10-23 | 37.38 | $36.63 | 41500 |
| 2024-10-22 | 37.43 | $36.96 | 40800 |
| 2024-10-21 | 37.48 | $37.10 | 43000 |
| 2024-10-18 | 37.48 | $37.33 | 35400 |
| 2024-10-17 | 37.48 | $37.15 | 42425 |
| 2024-10-16 | 37.50 | $37.22 | 60000 |
| 2024-10-15 | 37.50 | $36.78 | 50600 |
| 2024-10-14 | 37.51 | $37.20 | 86209 |
| 2024-10-11 | 37.50 | $37.14 | 58900 |
| 2024-10-10 | 37.48 | $37.05 | 74923 |
| 2024-10-09 | 37.45 | $36.94 | 80326 |
| 2024-10-08 | 37.43 | $37.21 | 89900 |
| 2024-10-07 | 37.39 | $37.96 | 75711 |
| 2024-10-04 | 37.31 | $37.56 | 115500 |
| 2024-10-03 | 37.25 | $37.56 | 49201 |
| 2024-10-02 | 37.21 | $37.96 | 176000 |
| 2024-10-01 | 37.12 | $37.78 | 35200 |
| 2024-09-30 | 37.05 | $37.67 | 61100 |
| 2024-09-27 | 36.99 | $37.99 | 100400 |
| 2024-09-26 | 36.92 | $38.33 | 100200 |
| 2024-09-25 | 36.84 | $37.65 | 87600 |
| 2024-09-24 | 36.80 | $37.98 | 289500 |
| 2024-09-23 | 36.74 | $37.04 | 53807 |
| 2024-09-20 | 36.72 | $37.45 | 24011 |
| 2024-09-19 | 36.65 | $37.57 | 27301 |
| 2024-09-18 | 36.59 | $37.14 | 26000 |
| 2024-09-17 | 36.56 | $37.07 | 97000 |
| 2024-09-16 | 36.53 | $36.94 | 26234 |
| 2024-09-13 | 36.48 | $36.76 | 16300 |
| 2024-09-12 | 36.43 | $36.47 | 39500 |
| 2024-09-11 | 36.38 | $36.42 | 45309 |
| 2024-09-10 | 36.33 | $36.42 | 41400 |
| 2024-09-09 | 36.27 | $36.42 | 56700 |
| 2024-09-06 | 36.20 | $36.45 | 47900 |
| 2024-09-05 | 36.12 | $36.59 | 74437 |
| 2024-09-04 | 36.01 | $36.33 | 55700 |
| 2024-09-03 | 35.89 | $36.28 | 69900 |
| 2024-08-30 | 35.76 | $36.56 | 26702 |
| 2024-08-29 | 35.66 | $36.59 | 40400 |
| 2024-08-28 | 35.56 | $36.72 | 26110 |
| 2024-08-27 | 35.48 | $36.80 | 33711 |
| 2024-08-26 | 35.38 | $36.76 | 84822 |
| 2024-08-23 | 35.28 | $36.70 | 48718 |
| 2024-08-22 | 35.18 | $36.03 | 30943 |
| 2024-08-21 | 35.13 | $36.40 | 125130 |
| 2024-08-20 | 35.07 | $36.41 | 31038 |
| 2024-08-19 | 35.01 | $36.51 | 34400 |
| 2024-08-16 | 34.95 | $36.00 | 35906 |
| 2024-08-15 | 34.90 | $35.64 | 44300 |
| 2024-08-14 | 34.90 | $35.58 | 88602 |
| 2024-08-13 | 34.92 | $35.47 | 69000 |
| 2024-08-12 | 34.96 | $35.16 | 37100 |
| 2024-08-09 | 35.03 | $35.03 | 42800 |
| 2024-08-08 | 35.11 | $34.89 | 96713 |
| 2024-08-07 | 35.18 | $34.24 | 64900 |
| 2024-08-06 | 35.28 | $34.01 | 143344 |
| 2024-08-05 | 35.38 | $33.62 | 319802 |
| 2024-08-02 | 35.51 | $34.61 | 85818 |
| 2024-08-01 | 35.58 | $34.69 | 138100 |
| 2024-07-31 | 35.65 | $35.12 | 145533 |
| 2024-07-30 | 35.67 | $34.77 | 154100 |
| 2024-07-29 | 35.71 | $34.67 | 446100 |
| 2024-07-26 | 35.74 | $34.84 | 553521 |
| 2024-07-25 | 35.75 | $34.96 | 43600 |
| 2024-07-24 | 35.76 | $35.14 | 68805 |
| 2024-07-23 | 35.78 | $35.16 | 30400 |
| 2024-07-22 | 35.79 | $35.35 | 62639 |
| 2024-07-19 | 35.82 | $35.08 | 70726 |
| 2024-07-18 | 35.86 | $35.55 | 48638 |
| 2024-07-17 | 35.88 | $35.97 | 59800 |
| 2024-07-16 | 35.86 | $36.43 | 65000 |
| 2024-07-15 | 35.81 | $36.39 | 101209 |
| 2024-07-12 | 35.75 | $36.62 | 57521 |
| 2024-07-11 | 35.68 | $36.39 | 67900 |
| 2024-07-10 | 35.62 | $36.15 | 62642 |
| 2024-07-09 | 35.57 | $36.04 | 119300 |
| 2024-07-08 | 35.52 | $36.17 | 101000 |
| 2024-07-05 | 35.48 | $36.06 | 148709 |
| 2024-07-03 | 35.43 | $36.05 | 44715 |
| 2024-07-02 | 35.39 | $35.69 | 94200 |
| 2024-07-01 | 35.37 | $35.42 | 30944 |
| 2024-06-28 | 35.34 | $35.30 | 55511 |
| 2024-06-27 | 35.33 | $35.15 | 60700 |
| 2024-06-26 | 35.34 | $35.18 | 74100 |
| 2024-06-25 | 35.37 | $35.40 | 67243 |
| 2024-06-24 | 35.38 | $35.47 | 49700 |
| 2024-06-21 | 35.39 | $35.80 | 31728 |
| 2024-06-20 | 35.40 | $36.04 | 63448 |
| 2024-06-18 | 35.39 | $35.88 | 58736 |
| 2024-06-17 | 35.40 | $35.52 | 29500 |
| 2024-06-14 | 35.43 | $35.46 | 46921 |
| 2024-06-13 | 35.45 | $35.26 | 72016 |
| 2024-06-12 | 35.46 | $35.23 | 28811 |
| 2024-06-11 | 35.47 | $35.09 | 76400 |
| 2024-06-10 | 35.48 | $35.28 | 70100 |
| 2024-06-07 | 35.48 | $34.99 | 75232 |
| 2024-06-06 | 35.46 | $35.23 | 44600 |
| 2024-06-05 | 35.43 | $35.24 | 72600 |
| 2024-06-04 | 35.39 | $35.11 | 34425 |
| 2024-06-03 | 35.37 | $35.35 | 33011 |
| 2024-05-31 | 35.32 | $34.90 | 50800 |
| 2024-05-30 | 35.30 | $35.10 | 59504 |
| 2024-05-29 | 35.24 | $35.28 | 117838 |
| 2024-05-28 | 35.16 | $35.67 | 30033 |
| 2024-05-24 | 35.08 | $35.69 | 56900 |
| 2024-05-23 | 34.98 | $35.64 | 51510 |
| 2024-05-22 | 34.87 | $35.95 | 43805 |
| 2024-05-21 | 34.73 | $35.93 | 81614 |
| 2024-05-20 | 34.58 | $36.10 | 47015 |
| 2024-05-17 | 34.42 | $36.11 | 70300 |
| 2024-05-16 | 34.27 | $35.78 | 259400 |
| 2024-05-15 | 34.13 | $35.62 | 58400 |
| 2024-05-14 | 33.98 | $35.30 | 49200 |
| 2024-05-13 | 33.84 | $35.34 | 64500 |
| 2024-05-10 | 33.71 | $35.18 | 59538 |
| 2024-05-09 | 33.60 | $34.75 | 233936 |
| 2024-05-08 | 33.53 | $34.53 | 45053 |
| 2024-05-07 | 33.47 | $34.48 | 38513 |
| 2024-05-06 | 33.44 | $34.63 | 74100 |
| 2024-05-03 | 33.38 | $34.42 | 53000 |
| 2024-05-02 | 33.33 | $34.46 | 116500 |
| 2024-05-01 | 33.27 | $33.87 | 90900 |
| 2024-04-30 | 33.26 | $33.77 | 47600 |
| 2024-04-29 | 33.25 | $34.05 | 130100 |
| 2024-04-26 | 33.22 | $33.61 | 302500 |
| 2024-04-25 | 33.21 | $33.46 | 67044 |
| 2024-04-24 | 33.21 | $33.15 | 254833 |
| 2024-04-23 | 33.22 | $33.01 | 142200 |
| 2024-04-22 | 33.25 | $32.97 | 83400 |
| 2024-04-19 | 33.28 | $33.01 | 258728 |
| 2024-04-18 | 33.33 | $32.90 | 109846 |
| 2024-04-17 | 33.38 | $32.71 | 299140 |
| 2024-04-16 | 33.43 | $32.46 | 61100 |
| 2024-04-15 | 33.49 | $32.76 | 89000 |
| 2024-04-12 | 33.55 | $32.90 | 125000 |
| 2024-04-11 | 33.60 | $33.42 | 46900 |
| 2024-04-10 | 33.63 | $33.44 | 85331 |
| 2024-04-09 | 33.65 | $33.73 | 37400 |
| 2024-04-08 | 33.66 | $33.55 | 341600 |
| 2024-04-05 | 33.67 | $33.30 | 69704 |
| 2024-04-04 | 33.69 | $33.36 | 62300 |
| 2024-04-03 | 33.71 | $33.63 | 59646 |
| 2024-04-02 | 33.68 | $33.55 | 432300 |
| 2024-04-01 | 33.67 | $33.39 | 154000 |
| 2024-03-28 | 33.67 | $33.51 | 81200 |
| 2024-03-27 | 33.64 | $33.43 | 67722 |
| 2024-03-26 | 33.62 | $33.39 | 265133 |
| 2024-03-25 | 33.62 | $33.58 | 58600 |
| 2024-03-22 | 33.62 | $33.58 | 46800 |
| 2024-03-21 | 33.62 | $33.99 | 44531 |
| 2024-03-20 | 33.60 | $33.92 | 49700 |
| 2024-03-19 | 33.56 | $33.72 | 89800 |
| 2024-03-18 | 33.53 | $33.72 | 55004 |
| 2024-03-15 | 33.48 | $33.86 | 73130 |
| 2024-03-14 | 33.42 | $33.88 | 58300 |
| 2024-03-13 | 33.34 | $33.99 | 84711 |
| 2024-03-12 | 33.25 | $34.00 | 70543 |
| 2024-03-11 | 33.17 | $33.81 | 48825 |
| 2024-03-08 | 33.11 | $33.80 | 74704 |
| 2024-03-07 | 33.04 | $33.75 | 61100 |
| 2024-03-06 | 32.98 | $33.64 | 70700 |
| 2024-03-05 | 32.94 | $33.18 | 92238 |
| 2024-03-04 | 32.89 | $33.28 | 89800 |
| 2024-03-01 | 32.84 | $33.35 | 73905 |
| 2024-02-29 | 32.78 | $32.92 | 121018 |
| 2024-02-28 | 32.74 | $32.96 | 67800 |
| 2024-02-27 | 32.71 | $33.45 | 62100 |
| 2024-02-26 | 32.66 | $33.55 | 83714 |
| 2024-02-23 | 32.60 | $33.54 | 90200 |
| 2024-02-22 | 32.54 | $33.58 | 53200 |
| 2024-02-21 | 32.46 | $33.22 | 146903 |
| 2024-02-20 | 32.38 | $33.21 | 78300 |
| 2024-02-16 | 32.29 | $32.71 | 42000 |
| 2024-02-15 | 32.24 | $32.51 | 74126 |
| 2024-02-14 | 32.16 | $32.37 | 87000 |
| 2024-02-13 | 32.11 | $32.08 | 31700 |
| 2024-02-12 | 32.08 | $32.58 | 129400 |
| 2024-02-09 | 32.06 | $32.46 | 86908 |
| 2024-02-08 | 32.03 | $32.47 | 42047 |
| 2024-02-07 | 32.01 | $32.59 | 116420 |
| 2024-02-06 | 31.98 | $32.77 | 97818 |
| 2024-02-05 | 31.95 | $32.26 | 59920 |
| 2024-02-02 | 31.95 | $32.20 | 97838 |
| 2024-02-01 | 31.94 | $32.21 | 146411 |
| 2024-01-31 | 31.94 | $32.15 | 101200 |
| 2024-01-30 | 31.93 | $32.29 | 100300 |
| 2024-01-29 | 31.94 | $32.53 | 77600 |
| 2024-01-26 | 31.93 | $32.24 | 76237 |
| 2024-01-25 | 31.92 | $32.33 | 331800 |
| 2024-01-24 | 31.90 | $32.06 | 107838 |
| 2024-01-23 | 31.89 | $31.57 | 149600 |
| 2024-01-22 | 31.89 | $31.47 | 101810 |
| 2024-01-19 | 31.87 | $31.58 | 130500 |
| 2024-01-18 | 31.87 | $31.07 | 288800 |
| 2024-01-17 | 31.89 | $31.19 | 117100 |
| 2024-01-16 | 31.92 | $31.60 | 159330 |
| 2024-01-12 | 31.94 | $32.10 | 100323 |
| 2024-01-11 | 31.91 | $31.97 | 59937 |
| 2024-01-10 | 31.86 | $31.97 | 69500 |
| 2024-01-09 | 31.81 | $32.00 | 76027 |
| 2024-01-08 | 31.76 | $32.14 | 115700 |
| 2024-01-05 | 31.71 | $32.25 | 71500 |
| 2024-01-04 | 31.65 | $32.12 | 95844 |
| 2024-01-03 | 31.59 | $32.08 | 86600 |
| 2024-01-02 | 31.54 | $31.99 | 348206 |
| 2023-12-29 | 31.50 | $32.52 | 132700 |
| 2023-12-28 | 31.43 | $32.31 | 74413 |
| 2023-12-27 | 31.37 | $32.15 | 64300 |
| 2023-12-26 | 31.32 | $31.92 | 89709 |
| 2023-12-22 | 31.27 | $31.72 | 122900 |
| 2023-12-21 | 31.23 | $31.66 | 31722 |
| 2023-12-20 | 31.20 | $31.11 | 49131 |
| 2023-12-19 | 31.20 | $31.55 | 48800 |
| 2023-12-18 | 31.17 | $31.50 | 90400 |
| 2023-12-15 | 31.13 | $31.70 | 145841 |
| 2023-12-14 | 31.06 | $31.98 | 36900 |
| 2023-12-13 | 30.99 | $31.52 | 196638 |
| 2023-12-12 | 30.94 | $31.03 | 88640 |
| 2023-12-11 | 30.87 | $30.96 | 104800 |
| 2023-12-08 | 30.80 | $30.92 | 74600 |
| 2023-12-07 | 30.73 | $31.21 | 64800 |
| 2023-12-06 | 30.65 | $31.04 | 68400 |
| 2023-12-05 | 30.59 | $31.01 | 114216 |
| 2023-12-04 | 30.53 | $31.06 | 143909 |
| 2023-12-01 | 30.46 | $31.22 | 169831 |
| 2023-11-30 | 30.36 | $31.00 | 442814 |
| 2023-11-29 | 30.26 | $31.15 | 265900 |
| 2023-11-28 | 30.14 | $31.19 | 1.3M |
| 2023-11-27 | 30.03 | $30.82 | 57307 |
| 2023-11-24 | 29.93 | $31.04 | 30348 |
| 2023-11-22 | 29.82 | $30.93 | 61943 |
| 2023-11-21 | 29.74 | $31.08 | 34700 |
| 2023-11-20 | 29.64 | $31.03 | 46800 |
| 2023-11-17 | 29.54 | $30.63 | 92621 |
| 2023-11-16 | 29.46 | $30.44 | 31306 |
| 2023-11-15 | 29.40 | $30.47 | 49600 |
| 2023-11-14 | 29.34 | $30.50 | 85700 |
| 2023-11-13 | 29.30 | $29.77 | 89216 |
| 2023-11-10 | 29.31 | $29.58 | 32422 |
| 2023-11-09 | 29.32 | $29.50 | 23300 |
| 2023-11-08 | 29.33 | $29.62 | 40600 |
| 2023-11-07 | 29.34 | $29.68 | 26500 |
| 2023-11-06 | 29.35 | $29.82 | 194008 |
| 2023-11-03 | 29.34 | $29.72 | 29400 |
| 2023-11-02 | 29.34 | $29.25 | 115944 |
| 2023-11-01 | 29.34 | $29.05 | 31820 |
| 2023-10-31 | 29.35 | $28.75 | 31329 |
| 2023-10-30 | 29.38 | $28.99 | 26100 |
| 2023-10-27 | 29.42 | $28.83 | 132900 |
| 2023-10-26 | 29.47 | $28.83 | 28626 |
| 2023-10-25 | 29.51 | $29.19 | 25900 |
| 2023-10-24 | 29.54 | $29.24 | 38520 |
| 2023-10-23 | 29.55 | $28.96 | 153700 |
| 2023-10-20 | 29.60 | $28.94 | 37832 |
| 2023-10-19 | 29.66 | $29.23 | 167041 |
| 2023-10-18 | 29.68 | $29.25 | 49415 |
| 2023-10-17 | 29.73 | $29.76 | 47500 |
| 2023-10-16 | 29.75 | $30.00 | 44044 |
| 2023-10-13 | 29.75 | $29.69 | 56416 |
| 2023-10-12 | 29.82 | $29.77 | 51435 |
| 2023-10-11 | 29.88 | $29.90 | 45400 |
| 2023-10-10 | 29.92 | $29.83 | 136400 |
| 2023-10-09 | 29.96 | $29.57 | 57039 |
| 2023-10-06 | 30.02 | $29.72 | 55900 |
| 2023-10-05 | 30.06 | $29.26 | 32547 |
| 2023-10-04 | 30.13 | $29.28 | 172645 |
| 2023-10-03 | 30.20 | $29.32 | 43228 |
| 2023-10-02 | 30.26 | $29.81 | 179500 |
| 2023-09-29 | 30.30 | $29.78 | 15331 |
| 2023-09-28 | 30.32 | $29.70 | 15600 |
| 2023-09-27 | 30.37 | $29.69 | 42345 |
| 2023-09-26 | 30.42 | $29.58 | 34600 |
| 2023-09-25 | 30.45 | $29.88 | 18200 |
| 2023-09-22 | 30.47 | $30.08 | 45200 |
| 2023-09-21 | 30.47 | $29.74 | 55300 |
| 2023-09-20 | 30.49 | $30.15 | 38812 |
| 2023-09-19 | 30.48 | $30.22 | 93000 |
| 2023-09-18 | 30.45 | $30.06 | 40400 |
| 2023-09-15 | 30.45 | $30.97 | 19423 |
| 2023-09-14 | 30.41 | $31.00 | 102705 |
| 2023-09-13 | 30.36 | $30.76 | 24700 |
| 2023-09-12 | 30.32 | $30.65 | 22142 |
| 2023-09-11 | 30.27 | $30.76 | 32922 |
| 2023-09-08 | 30.22 | $30.60 | 31800 |
| 2023-09-07 | 30.18 | $30.52 | 37300 |
| 2023-09-06 | 30.16 | $30.67 | 193700 |
| 2023-09-05 | 30.13 | $30.50 | 34311 |
| 2023-09-01 | 30.12 | $30.59 | 40000 |
| 2023-08-31 | 30.10 | $30.35 | 55200 |
| 2023-08-30 | 30.08 | $30.56 | 59000 |
| 2023-08-29 | 30.06 | $30.70 | 29500 |
| 2023-08-28 | 30.08 | $30.32 | 16400 |
| 2023-08-25 | 30.12 | $30.10 | 11040 |
| 2023-08-24 | 30.22 | $30.14 | 9439 |
| 2023-08-23 | 30.27 | $30.22 | 23200 |
| 2023-08-22 | 30.33 | $29.85 | 22900 |
| 2023-08-21 | 30.42 | $29.77 | 29600 |
| 2023-08-18 | 30.49 | $30.01 | 35700 |
| 2023-08-17 | 30.51 | $30.11 | 30200 |
| 2023-08-16 | 30.52 | $29.95 | 30400 |
| 2023-08-15 | 30.52 | $30.00 | 22900 |
| 2023-08-14 | 30.54 | $29.61 | 34035 |
| 2023-08-11 | 30.58 | $29.79 | 35000 |
| 2023-08-10 | 30.59 | $29.90 | 34300 |
| 2023-08-09 | 30.60 | $30.14 | 104133 |
| 2023-08-08 | 30.56 | $30.04 | 90744 |
| 2023-08-07 | 30.50 | $30.27 | 13000 |
| 2023-08-04 | 30.39 | $30.14 | 11100 |
| 2023-08-03 | 30.31 | $29.97 | 20810 |
| 2023-08-02 | 30.22 | $30.19 | 15000 |
| 2023-08-01 | 30.15 | $30.98 | 33300 |
| 2023-07-31 | 30.05 | $31.22 | 31129 |
| 2023-07-28 | 29.91 | $32.03 | 48861 |
| 2023-07-27 | 29.72 | $31.19 | 22537 |
| 2023-07-26 | 29.58 | $31.50 | 37300 |
| 2023-07-25 | 29.42 | $31.53 | 25609 |
| 2023-07-24 | 29.27 | $31.19 | 33100 |
| 2023-07-21 | 29.13 | $30.51 | 9234 |
| 2023-07-20 | 29.04 | $30.21 | 30400 |
| 2023-07-19 | 28.98 | $30.02 | 19622 |
| 2023-07-18 | 28.91 | $30.35 | 26111 |
| 2023-07-17 | 28.87 | $30.35 | 18300 |
| 2023-07-14 | 28.83 | $30.15 | 15017 |
| 2023-07-13 | 28.78 | $30.03 | 52300 |
| 2023-07-12 | 28.74 | $29.42 | 13302 |
| 2023-07-11 | 28.71 | $28.66 | 34000 |
| 2023-07-10 | 28.73 | $28.25 | 24100 |
| 2023-07-07 | 28.75 | $28.35 | 13900 |
| 2023-07-06 | 28.76 | $28.20 | 14826 |
| 2023-07-05 | 28.78 | $28.88 | 17515 |
| 2023-07-03 | 28.74 | $29.01 | 15200 |
| 2023-06-30 | 28.70 | $28.45 | 32500 |
| 2023-06-29 | 28.65 | $28.22 | 17500 |
| 2023-06-28 | 28.61 | $28.29 | 23641 |
| 2023-06-27 | 28.57 | $28.33 | 34700 |
| 2023-06-26 | 28.53 | $28.45 | 67700 |
| 2023-06-23 | 28.46 | $28.45 | 17640 |
| 2023-06-22 | 28.40 | $28.77 | 19000 |
| 2023-06-21 | 28.33 | $28.93 | 25810 |
| 2023-06-20 | 28.27 | $28.59 | 50400 |
| 2023-06-16 | 28.23 | $29.54 | 23519 |
| 2023-06-15 | 28.12 | $29.66 | 39300 |
| 2023-06-14 | 28.00 | $29.11 | 22500 |
| 2023-06-13 | 27.91 | $29.18 | 16101 |
| 2023-06-12 | 27.81 | $28.90 | 22413 |
| 2023-06-09 | 27.72 | $29.07 | 23200 |
| 2023-06-08 | 27.62 | $28.71 | 21700 |
| 2023-06-07 | 27.55 | $28.51 | 31013 |
| 2023-06-06 | 27.50 | $28.55 | 71200 |
| 2023-06-05 | 27.45 | $28.13 | 18792 |
| 2023-06-02 | 27.41 | $28.14 | 21807 |
| 2023-06-01 | 27.36 | $27.55 | 11320 |
| 2023-05-31 | 27.31 | $27.37 | 35546 |
| 2023-05-30 | 27.26 | $27.50 | 22147 |
| 2023-05-26 | 27.22 | $27.41 | 8006 |
| 2023-05-25 | 27.19 | $27.20 | 5200 |
| 2023-05-24 | 27.16 | $27.15 | 12000 |
| 2023-05-23 | 27.12 | $27.35 | 22743 |
| 2023-05-22 | 27.05 | $27.75 | 13633 |
| 2023-05-19 | 26.99 | $27.74 | 38738 |
| 2023-05-18 | 26.93 | $27.48 | 58922 |
| 2023-05-17 | 26.90 | $27.26 | 38609 |
| 2023-05-16 | 26.87 | $27.20 | 27100 |
| 2023-05-15 | 26.86 | $27.30 | 11200 |
| 2023-05-12 | 26.85 | $27.00 | 12924 |
| 2023-05-11 | 26.84 | $27.05 | 107535 |
| 2023-05-10 | 26.83 | $27.30 | 39247 |
| 2023-05-09 | 26.81 | $27.50 | 30126 |
| 2023-05-08 | 26.77 | $27.67 | 27614 |
| 2023-05-05 | 26.69 | $27.35 | 19400 |
| 2023-05-04 | 26.64 | $26.99 | 20500 |
| 2023-05-03 | 26.61 | $26.57 | 14303 |
| 2023-05-02 | 26.59 | $26.52 | 14440 |
| 2023-05-01 | 26.58 | $26.63 | 13000 |
| 2023-04-28 | 26.56 | $26.78 | 18600 |
| 2023-04-27 | 26.53 | $26.61 | 13800 |
| 2023-04-26 | 26.50 | $26.28 | 18244 |
| 2023-04-25 | 26.48 | $26.07 | 14612 |
| 2023-04-24 | 26.47 | $26.47 | 38116 |
| 2023-04-21 | 26.43 | $26.55 | 20500 |
| 2023-04-20 | 26.40 | $26.81 | 49300 |
| 2023-04-19 | 26.35 | $26.77 | 10412 |
| 2023-04-18 | 26.29 | $27.02 | 11849 |
| 2023-04-17 | 26.21 | $27.03 | 13600 |
| 2023-04-14 | 26.13 | $26.81 | 6500 |
| 2023-04-13 | 26.06 | $26.91 | 12300 |
| 2023-04-12 | 25.97 | $26.78 | 73621 |
| 2023-04-11 | 25.90 | $26.69 | 15500 |
| 2023-04-10 | 25.84 | $26.20 | 13136 |
| 2023-04-06 | 25.79 | $26.33 | 8038 |
| 2023-04-05 | 25.75 | $26.27 | 89200 |
| 2023-04-04 | 25.73 | $26.33 | 7100 |
| 2023-04-03 | 25.70 | $26.25 | 18013 |
| 2023-03-31 | 25.67 | $26.19 | 6523 |
| 2023-03-30 | 25.65 | $26.27 | 14200 |
| 2023-03-29 | 25.60 | $26.00 | 12400 |
| 2023-03-28 | 25.57 | $25.91 | 17700 |
| 2023-03-27 | 25.52 | $25.75 | 6512 |
| 2023-03-24 | 25.49 | $25.81 | 11700 |
| 2023-03-23 | 25.46 | $25.85 | 23100 |
| 2023-03-22 | 25.45 | $25.79 | 20200 |
| 2023-03-21 | 25.43 | $25.52 | 11300 |
| 2023-03-20 | 25.44 | $25.42 | 40913 |
| 2023-03-17 | 25.44 | $25.47 | 18000 |
| 2023-03-16 | 25.44 | $25.45 | 15600 |
| 2023-03-15 | 25.44 | $25.11 | 7616 |
| 2023-03-14 | 25.47 | $25.34 | 23300 |
| 2023-03-13 | 25.49 | $25.47 | 25311 |
| 2023-03-10 | 25.49 | $25.31 | 41409 |
| 2023-03-09 | 25.50 | $25.46 | 24300 |
| 2023-03-08 | 25.51 | $25.81 | 22000 |
| 2023-03-07 | 25.50 | $25.78 | 16116 |
| 2023-03-06 | 25.49 | $25.72 | 18200 |
| 2023-03-03 | 25.49 | $25.73 | 21000 |
| 2023-03-02 | 25.51 | $25.39 | 12800 |
| 2023-03-01 | 25.54 | $25.26 | 27400 |
| 2023-02-28 | 25.57 | $24.98 | 40508 |
| 2023-02-27 | 25.60 | $25.17 | 170300 |
| 2023-02-24 | 25.65 | $25.22 | 16021 |
| 2023-02-23 | 25.69 | $25.57 | 14632 |
| 2023-02-22 | 25.71 | $25.46 | 28432 |
| 2023-02-21 | 25.74 | $25.58 | 25233 |
| 2023-02-17 | 25.76 | $25.44 | 27700 |
| 2023-02-16 | 25.77 | $25.52 | 10244 |
| 2023-02-15 | 25.77 | $25.50 | 23720 |
| 2023-02-14 | 25.77 | $25.71 | 32300 |
| 2023-02-13 | 25.76 | $25.62 | 17939 |
| 2023-02-10 | 25.75 | $25.47 | 6011 |
| 2023-02-09 | 25.74 | $25.64 | 18800 |
| 2023-02-08 | 25.73 | $25.62 | 20803 |
| 2023-02-07 | 25.70 | $25.63 | 47100 |
| 2023-02-06 | 25.67 | $25.51 | 27000 |
| 2023-02-03 | 25.64 | $25.69 | 33912 |
| 2023-02-02 | 25.58 | $26.13 | 13900 |
| 2023-02-01 | 25.50 | $26.14 | 28233 |
| 2023-01-31 | 25.39 | $25.73 | 19958 |
| 2023-01-30 | 25.31 | $25.72 | 13000 |
| 2023-01-27 | 25.23 | $26.00 | 177103 |
| 2023-01-26 | 25.12 | $26.10 | 33700 |
| 2023-01-25 | 25.03 | $26.00 | 15600 |
| 2023-01-24 | 24.92 | $25.99 | 11100 |
| 2023-01-23 | 24.81 | $25.96 | 18900 |
| 2023-01-20 | 24.70 | $25.78 | 14100 |
| 2023-01-19 | 24.60 | $25.49 | 14400 |
| 2023-01-18 | 24.51 | $25.38 | 38600 |
| 2023-01-17 | 24.43 | $25.58 | 34700 |
| 2023-01-13 | 24.33 | $25.40 | 19400 |
| 2023-01-12 | 24.26 | $25.32 | 30900 |
| 2023-01-11 | 24.19 | $25.33 | 31308 |
| 2023-01-10 | 24.12 | $25.13 | 17300 |
| 2023-01-09 | 24.06 | $25.05 | 14806 |
| 2023-01-06 | 24.01 | $24.96 | 14900 |
| 2023-01-05 | 23.96 | $24.38 | 12600 |
| 2023-01-04 | 23.94 | $24.49 | 17600 |
| 2023-01-03 | 23.91 | $24.06 | 14909 |
| 2022-12-30 | 23.92 | $24.00 | 195020 |
| 2022-12-29 | 23.93 | $24.27 | 41715 |
| 2022-12-28 | 23.93 | $23.81 | 113900 |
| 2022-12-27 | 23.93 | $24.14 | 74800 |
| 2022-12-23 | 23.90 | $23.92 | 24930 |
| 2022-12-22 | 23.88 | $23.67 | 36810 |
| 2022-12-21 | 23.87 | $23.87 | 34327 |
| 2022-12-20 | 23.83 | $23.67 | 75700 |
| 2022-12-19 | 23.80 | $23.74 | 92526 |
| 2022-12-16 | 23.78 | $23.77 | 47200 |
| 2022-12-15 | 23.75 | $23.67 | 23137 |
| 2022-12-14 | 23.73 | $24.01 | 30600 |
| 2022-12-13 | 23.71 | $23.85 | 38700 |
| 2022-12-12 | 23.68 | $23.93 | 30744 |
| 2022-12-09 | 23.65 | $23.96 | 45345 |
| 2022-12-08 | 23.60 | $23.93 | 22914 |
| 2022-12-07 | 23.51 | $23.98 | 36300 |
| 2022-12-06 | 23.44 | $24.00 | 34821 |
| 2022-12-05 | 23.37 | $23.99 | 39311 |
| 2022-12-02 | 23.29 | $24.20 | 44011 |
| 2022-12-01 | 23.17 | $24.16 | 43400 |
| 2022-11-30 | 23.05 | $24.33 | 20500 |
| 2022-11-29 | 22.93 | $23.84 | 28246 |
| 2022-11-28 | 22.83 | $23.46 | 65823 |
| 2022-11-25 | 22.76 | $23.50 | 19900 |
| 2022-11-23 | 22.69 | $23.45 | 30300 |
| 2022-11-22 | 22.61 | $23.18 | 27200 |
| 2022-11-21 | 22.56 | $23.13 | 44627 |
| 2022-11-18 | 22.51 | $23.22 | 24036 |
| 2022-11-17 | 22.48 | $23.29 | 128300 |
| 2022-11-16 | 22.44 | $23.16 | 69500 |
| 2022-11-15 | 22.39 | $23.54 | 34621 |
| 2022-11-14 | 22.33 | $23.37 | 34000 |
| 2022-11-11 | 22.27 | $23.24 | 47429 |
| 2022-11-10 | 22.19 | $22.93 | 37719 |
| 2022-11-09 | 22.15 | $22.26 | 41918 |
| 2022-11-08 | 22.14 | $22.54 | 49617 |
| 2022-11-07 | 22.12 | $22.55 | 57928 |
| 2022-11-04 | 22.11 | $22.45 | 30034 |
| 2022-11-03 | 22.10 | $21.74 | 25900 |
| 2022-11-02 | 22.16 | $21.84 | 30700 |
| 2022-11-01 | 22.21 | $22.00 | 53200 |
| 2022-10-31 | 22.26 | $21.76 | 16225 |
| 2022-10-28 | 22.30 | $22.01 | 22123 |
| 2022-10-27 | 22.30 | $22.06 | 25620 |
| 2022-10-26 | 22.31 | $22.02 | 53100 |
| 2022-10-25 | 22.33 | $22.13 | 64219 |
| 2022-10-24 | 22.35 | $22.04 | 71119 |
| 2022-10-21 | 22.38 | $22.76 | 29246 |
| 2022-10-20 | 22.40 | $22.47 | 24016 |
| 2022-10-19 | 22.45 | $22.11 | 27700 |
| 2022-10-18 | 22.52 | $22.22 | 31705 |
| 2022-10-17 | 22.60 | $22.26 | 19638 |
| 2022-10-14 | 22.67 | $21.74 | 23928 |
| 2022-10-13 | 22.81 | $22.10 | 46200 |
| 2022-10-12 | 22.93 | $22.01 | 15037 |
| 2022-10-11 | 23.06 | $22.08 | 91200 |
| 2022-10-10 | 23.19 | $22.31 | 23741 |
| 2022-10-07 | 23.33 | $22.42 | 7300 |
| 2022-10-06 | 23.47 | $22.77 | 37900 |
| 2022-10-05 | 23.57 | $22.98 | 13000 |
| 2022-10-04 | 23.65 | $22.93 | 164600 |
| 2022-10-03 | 23.73 | $22.53 | 40026 |
| 2022-09-30 | 23.85 | $22.13 | 64105 |
| 2022-09-29 | 24.00 | $22.17 | 30000 |
| 2022-09-28 | 24.14 | $22.43 | 62317 |
| 2022-09-27 | 24.28 | $22.54 | 54500 |
| 2022-09-26 | 24.42 | $22.57 | 40600 |
| 2022-09-23 | 24.57 | $23.14 | 81517 |
| 2022-09-22 | 24.70 | $23.56 | 200805 |
| 2022-09-21 | 24.80 | $23.51 | 29528 |
| 2022-09-20 | 24.91 | $23.76 | 55700 |
| 2022-09-19 | 25.01 | $23.77 | 32148 |
| 2022-09-16 | 25.11 | $24.43 | 20010 |
| 2022-09-15 | 25.18 | $24.52 | 43700 |
| 2022-09-14 | 25.26 | $24.62 | 48700 |
| 2022-09-13 | 25.33 | $24.67 | 83108 |
| 2022-09-12 | 25.40 | $25.23 | 22900 |
| 2022-09-09 | 25.46 | $25.09 | 32300 |
| 2022-09-08 | 25.50 | $24.73 | 15500 |
| 2022-09-07 | 25.56 | $24.65 | 22201 |
| 2022-09-06 | 25.61 | $24.60 | 29800 |
| 2022-09-02 | 25.66 | $24.89 | 21700 |
| 2022-09-01 | 25.69 | $25.05 | 28839 |
| 2022-08-31 | 25.70 | $25.08 | 12302 |
| 2022-08-30 | 25.71 | $25.14 | 23300 |
| 2022-08-29 | 25.71 | $25.40 | 14000 |
| 2022-08-26 | 25.71 | $25.50 | 33400 |
| 2022-08-25 | 25.72 | $25.71 | 22441 |
| 2022-08-24 | 25.72 | $25.69 | 38523 |
| 2022-08-23 | 25.71 | $25.74 | 19800 |
| 2022-08-22 | 25.69 | $25.71 | 16800 |
| 2022-08-19 | 25.68 | $25.71 | 16500 |
| 2022-08-18 | 25.67 | $25.84 | 24541 |
| 2022-08-17 | 25.65 | $26.07 | 27900 |
| 2022-08-16 | 25.61 | $26.14 | 24700 |
| 2022-08-15 | 25.57 | $26.04 | 21738 |
| 2022-08-12 | 25.52 | $26.36 | 21149 |
| 2022-08-11 | 25.45 | $26.04 | 33329 |
| 2022-08-10 | 25.40 | $25.92 | 28300 |
| 2022-08-09 | 25.37 | $25.59 | 13000 |
| 2022-08-08 | 25.36 | $25.58 | 9631 |
| 2022-08-05 | 25.35 | $25.45 | 24442 |
| 2022-08-04 | 25.37 | $25.33 | 73409 |
| 2022-08-03 | 25.38 | $25.21 | 31536 |
| 2022-08-02 | 25.38 | $25.11 | 43600 |
| 2022-08-01 | 25.40 | $25.36 | 12700 |
| 2022-07-29 | 25.41 | $25.77 | 25100 |
| 2022-07-28 | 25.42 | $25.64 | 9100 |
| 2022-07-27 | 25.44 | $25.68 | 23117 |
| 2022-07-26 | 25.46 | $25.30 | 28006 |
| 2022-07-25 | 25.50 | $25.49 | 25102 |
| 2022-07-22 | 25.53 | $25.40 | 20800 |
| 2022-07-21 | 25.55 | $25.50 | 30431 |
| 2022-07-20 | 25.56 | $25.30 | 17900 |
| 2022-07-19 | 25.60 | $25.34 | 81233 |
| 2022-07-18 | 25.63 | $25.04 | 209737 |
| 2022-07-15 | 25.69 | $24.85 | 109313 |
| 2022-07-14 | 25.77 | $25.10 | 39300 |
| 2022-07-13 | 25.83 | $25.37 | 20100 |
| 2022-07-12 | 25.87 | $25.40 | 29700 |
| 2022-07-11 | 25.93 | $25.39 | 31722 |
| 2022-07-08 | 26.00 | $25.79 | 24821 |
| 2022-07-07 | 26.07 | $25.62 | 27015 |
| 2022-07-06 | 26.15 | $25.24 | 40320 |
| 2022-07-05 | 26.25 | $25.32 | 18434 |
| 2022-07-01 | 26.36 | $25.69 | 24639 |
| 2022-06-30 | 26.46 | $25.90 | 71916 |
| 2022-06-29 | 26.55 | $25.98 | 199200 |
| 2022-06-28 | 26.64 | $26.13 | 24800 |
| 2022-06-27 | 26.71 | $26.10 | 59400 |
| 2022-06-24 | 26.78 | $26.18 | 21245 |
| 2022-06-23 | 26.83 | $25.81 | 30419 |
| 2022-06-22 | 26.89 | $25.73 | 162400 |
| 2022-06-21 | 26.97 | $26.01 | 38304 |
| 2022-06-17 | 27.03 | $26.02 | 22311 |
| 2022-06-16 | 27.09 | $26.08 | 58144 |
| 2022-06-15 | 27.14 | $26.58 | 23628 |
| 2022-06-14 | 27.17 | $26.30 | 22200 |
| 2022-06-13 | 27.21 | $26.05 | 18800 |
| 2022-06-10 | 27.26 | $26.60 | 11600 |
| 2022-06-09 | 27.27 | $26.82 | 32617 |
| 2022-06-08 | 27.27 | $27.15 | 48327 |
| 2022-06-07 | 27.28 | $27.29 | 52200 |
| 2022-06-06 | 27.26 | $27.28 | 49038 |
| 2022-06-03 | 27.27 | $27.49 | 17000 |
| 2022-06-02 | 27.29 | $27.73 | 16024 |
| 2022-06-01 | 27.33 | $27.70 | 248600 |
| 2022-05-31 | 27.35 | $27.75 | 53814 |
| 2022-05-27 | 27.36 | $27.62 | 23229 |
| 2022-05-26 | 27.38 | $27.43 | 42106 |
| 2022-05-25 | 27.42 | $27.19 | 54900 |
| 2022-05-24 | 27.46 | $27.02 | 75927 |
| 2022-05-23 | 27.51 | $27.31 | 37607 |
| 2022-05-20 | 27.56 | $27.28 | 25700 |
| 2022-05-19 | 27.62 | $27.21 | 1.2M |
| 2022-05-18 | 27.69 | $26.94 | 89942 |
| 2022-05-17 | 27.78 | $27.29 | 28840 |
| 2022-05-16 | 27.87 | $27.12 | 23410 |
| 2022-05-13 | 27.97 | $27.07 | 71300 |
| 2022-05-12 | 28.08 | $26.78 | 43745 |
| 2022-05-11 | 28.22 | $26.79 | 32300 |
| 2022-05-10 | 28.34 | $27.23 | 23400 |
| 2022-05-09 | 28.46 | $26.97 | 53727 |
| 2022-05-06 | 28.59 | $27.55 | 46100 |
| 2022-05-05 | 28.68 | $27.75 | 32324 |
| 2022-05-04 | 28.77 | $28.54 | 32438 |
| 2022-05-03 | 28.82 | $28.14 | 31929 |
| 2022-05-02 | 28.90 | $27.90 | 66000 |
| 2022-04-29 | 28.98 | $28.12 | 52819 |
| 2022-04-28 | 29.04 | $28.22 | 29600 |
| 2022-04-27 | 29.09 | $28.01 | 37509 |
| 2022-04-26 | 29.14 | $27.89 | 70000 |
| 2022-04-25 | 29.20 | $28.30 | 34744 |
| 2022-04-22 | 29.23 | $28.52 | 16540 |
| 2022-04-21 | 29.24 | $28.57 | 18524 |
| 2022-04-20 | 29.25 | $28.85 | 15612 |
| 2022-04-19 | 29.26 | $29.02 | 10544 |
| 2022-04-18 | 29.24 | $29.10 | 12605 |
| 2022-04-14 | 29.25 | $29.28 | 20541 |
| 2022-04-13 | 29.23 | $29.59 | 20728 |
| 2022-04-12 | 29.19 | $29.33 | 23700 |
| 2022-04-11 | 29.10 | $29.48 | 19135 |
| 2022-04-08 | 29.01 | $29.59 | 26200 |
| 2022-04-07 | 28.94 | $29.38 | 31400 |
| 2022-04-06 | 28.88 | $29.62 | 32800 |
| 2022-04-05 | 28.82 | $29.49 | 31040 |
| 2022-04-04 | 28.74 | $29.80 | 16138 |
| 2022-04-01 | 28.65 | $29.49 | 31200 |
| 2022-03-31 | 28.61 | $29.20 | 22045 |
| 2022-03-30 | 28.60 | $29.33 | 37700 |
| 2022-03-29 | 28.60 | $29.05 | 19700 |
| 2022-03-28 | 28.61 | $28.92 | 29800 |
| 2022-03-25 | 28.64 | $28.91 | 104217 |
| 2022-03-24 | 28.70 | $28.86 | 25624 |
| 2022-03-23 | 28.73 | $28.73 | 16300 |
| 2022-03-22 | 28.82 | $29.02 | 9908 |
| 2022-03-21 | 28.91 | $28.66 | 25711 |
| 2022-03-18 | 29.04 | $29.17 | 11031 |
| 2022-03-17 | 29.15 | $28.98 | 30300 |
| 2022-03-16 | 29.29 | $28.70 | 18149 |
| 2022-03-15 | 29.43 | $27.64 | 42146 |
| 2022-03-14 | 29.59 | $27.75 | 60013 |
| 2022-03-11 | 29.78 | $28.10 | 49300 |
| 2022-03-10 | 29.96 | $28.27 | 37820 |
| 2022-03-09 | 30.13 | $28.29 | 37800 |
| 2022-03-08 | 30.29 | $27.95 | 194811 |
| 2022-03-07 | 30.45 | $27.90 | 39144 |
| 2022-03-04 | 30.59 | $28.67 | 28101 |
| 2022-03-03 | 30.70 | $29.16 | 41601 |
| 2022-03-02 | 30.79 | $29.27 | 36819 |
| 2022-03-01 | 30.87 | $29.19 | 78900 |
| 2022-02-28 | 30.95 | $29.65 | 53300 |
| 2022-02-25 | 30.99 | $29.95 | 40400 |
| 2022-02-24 | 31.01 | $29.58 | 44900 |
| 2022-02-23 | 31.05 | $30.49 | 30821 |
| 2022-02-22 | 31.07 | $30.83 | 30200 |
| 2022-02-18 | 31.06 | $31.27 | 14045 |
| 2022-02-17 | 31.04 | $31.42 | 28300 |
| 2022-02-16 | 31.01 | $31.67 | 45400 |
| 2022-02-15 | 30.98 | $31.45 | 28500 |
| 2022-02-14 | 30.94 | $31.00 | 47900 |
| 2022-02-11 | 30.93 | $31.58 | 56900 |
| 2022-02-10 | 30.88 | $31.64 | 32319 |
| 2022-02-09 | 30.85 | $31.73 | 26821 |
| 2022-02-08 | 30.80 | $31.43 | 24400 |
| 2022-02-07 | 30.75 | $31.04 | 58800 |
| 2022-02-04 | 30.71 | $30.83 | 20100 |
| 2022-02-03 | 30.67 | $30.81 | 34736 |
| 2022-02-02 | 30.62 | $30.90 | 34100 |
| 2022-02-01 | 30.59 | $30.94 | 49816 |
| 2022-01-31 | 30.54 | $30.79 | 24800 |
| 2022-01-28 | 30.49 | $30.40 | 43325 |
| 2022-01-27 | 30.46 | $30.38 | 37818 |
| 2022-01-26 | 30.44 | $30.36 | 60342 |
| 2022-01-25 | 30.42 | $30.86 | 66100 |
| 2022-01-24 | 30.38 | $30.73 | 49400 |
| 2022-01-21 | 30.34 | $30.88 | 47046 |
| 2022-01-20 | 30.27 | $30.86 | 77900 |
| 2022-01-19 | 30.21 | $30.99 | 34600 |
| 2022-01-18 | 30.13 | $30.62 | 25300 |
| 2022-01-14 | 30.07 | $30.79 | 16800 |
| 2022-01-13 | 30.03 | $30.68 | 23000 |
| 2022-01-12 | 29.98 | $30.89 | 12800 |
| 2022-01-11 | 29.91 | $30.76 | 12700 |
| 2022-01-10 | 29.86 | $30.39 | 19029 |
| 2022-01-07 | 29.84 | $30.30 | 23400 |
| 2022-01-06 | 29.82 | $30.10 | 48242 |
| 2022-01-05 | 29.82 | $29.87 | 13300 |
| 2022-01-04 | 29.82 | $30.11 | 22142 |
| 2022-01-03 | 29.79 | $30.00 | 17700 |
| 2021-12-31 | 29.75 | $29.73 | 33100 |
| 2021-12-30 | 29.73 | $29.91 | 50300 |
| 2021-12-29 | 29.68 | $29.92 | 14237 |
| 2021-12-28 | 29.63 | $30.00 | 12218 |
| 2021-12-27 | 29.58 | $30.11 | 12000 |
| 2021-12-23 | 29.51 | $29.94 | 18400 |
| 2021-12-22 | 29.50 | $29.50 | 12813 |
| 2021-12-21 | 29.51 | $29.49 | 19000 |
| 2021-12-20 | 29.51 | $29.41 | 24719 |
| 2021-12-17 | 29.53 | $29.53 | 25100 |
| 2021-12-16 | 29.54 | $29.86 | 16417 |
| 2021-12-15 | 29.54 | $29.72 | 49023 |
| 2021-12-14 | 29.56 | $29.54 | 30520 |
| 2021-12-13 | 29.59 | $29.68 | 32527 |
| 2021-12-10 | 29.62 | $30.03 | 27545 |
| 2021-12-09 | 29.62 | $30.03 | 22333 |
| 2021-12-08 | 29.61 | $29.96 | 31300 |
| 2021-12-07 | 29.60 | $29.83 | 18940 |
| 2021-12-06 | 29.61 | $29.55 | 48637 |
| 2021-12-03 | 29.61 | $29.33 | 18447 |
| 2021-12-02 | 29.63 | $29.28 | 29042 |
| 2021-12-01 | 29.65 | $28.93 | 17528 |
| 2021-11-30 | 29.68 | $28.86 | 35434 |
| 2021-11-29 | 29.73 | $28.99 | 23232 |
| 2021-11-26 | 29.76 | $28.81 | 12029 |
| 2021-11-24 | 29.81 | $29.68 | 23800 |
| 2021-11-23 | 29.82 | $29.62 | 9731 |
| 2021-11-22 | 29.83 | $29.62 | 11710 |
| 2021-11-19 | 29.85 | $29.67 | 13000 |
| 2021-11-18 | 29.87 | $29.77 | 9516 |
| 2021-11-17 | 29.87 | $29.95 | 17200 |
| 2021-11-16 | 29.86 | $30.04 | 13553 |
| 2021-11-15 | 29.85 | $30.23 | 9000 |
| 2021-11-12 | 29.82 | $30.15 | 9140 |
| 2021-11-11 | 29.80 | $30.16 | 30301 |
| 2021-11-10 | 29.78 | $29.77 | 13300 |
| 2021-11-09 | 29.78 | $29.78 | 25100 |
| 2021-11-08 | 29.78 | $29.93 | 25421 |
| 2021-11-05 | 29.76 | $29.65 | 13000 |
| 2021-11-04 | 29.76 | $29.64 | 12848 |
| 2021-11-03 | 29.77 | $29.81 | 17700 |
| 2021-11-02 | 29.76 | $29.52 | 11942 |
| 2021-11-01 | 29.76 | $29.79 | 14038 |
| 2021-10-29 | 29.75 | $29.53 | 10900 |
| 2021-10-28 | 29.75 | $29.86 | 6400 |
| 2021-10-27 | 29.74 | $29.81 | 16100 |
| 2021-10-26 | 29.72 | $29.89 | 15200 |
| 2021-10-25 | 29.70 | $30.06 | 9812 |
| 2021-10-22 | 29.68 | $29.97 | 13703 |
| 2021-10-21 | 29.67 | $29.76 | 8000 |
| 2021-10-20 | 29.68 | $29.89 | 13500 |
| 2021-10-19 | 29.68 | $29.87 | 11437 |
| 2021-10-18 | 29.66 | $29.62 | 17000 |
| 2021-10-15 | 29.63 | $29.76 | 10400 |
| 2021-10-14 | 29.65 | $29.76 | 17516 |
| 2021-10-13 | 29.69 | $29.79 | 12244 |
| 2021-10-12 | 29.74 | $29.62 | 13317 |
| 2021-10-11 | 29.79 | $29.54 | 47747 |
| 2021-10-08 | 29.86 | $29.73 | 14715 |
| 2021-10-07 | 29.90 | $29.87 | 23546 |
| 2021-10-06 | 29.94 | $29.65 | 17300 |
| 2021-10-05 | 29.99 | $29.52 | 22700 |
| 2021-10-04 | 30.05 | $29.42 | 11823 |
| 2021-10-01 | 30.13 | $29.64 | 18300 |
| 2021-09-30 | 30.18 | $29.63 | 20300 |
| 2021-09-29 | 30.23 | $29.36 | 19944 |
| 2021-09-28 | 30.29 | $29.47 | 13300 |
| 2021-09-27 | 30.32 | $29.71 | 12745 |
| 2021-09-24 | 30.35 | $29.71 | 16729 |
| 2021-09-23 | 30.35 | $30.13 | 20230 |
| 2021-09-22 | 30.34 | $29.73 | 18645 |
| 2021-09-21 | 30.34 | $29.44 | 14342 |
| 2021-09-20 | 30.35 | $29.08 | 39900 |
| 2021-09-17 | 30.36 | $30.29 | 19300 |
| 2021-09-16 | 30.31 | $30.43 | 18117 |
| 2021-09-15 | 30.27 | $30.75 | 7914 |
| 2021-09-14 | 30.21 | $30.68 | 31242 |
| 2021-09-13 | 30.16 | $30.91 | 13516 |
| 2021-09-10 | 30.10 | $30.64 | 44400 |
| 2021-09-09 | 30.05 | $30.64 | 26718 |
| 2021-09-08 | 30.02 | $30.61 | 14400 |
| 2021-09-07 | 29.96 | $30.74 | 21200 |
| 2021-09-03 | 29.90 | $30.92 | 6620 |
| 2021-09-02 | 29.82 | $30.70 | 16800 |
| 2021-09-01 | 29.77 | $30.70 | 7800 |
| 2021-08-31 | 29.71 | $30.50 | 20845 |
| 2021-08-30 | 29.66 | $30.18 | 9809 |
| 2021-08-27 | 29.62 | $30.13 | 52137 |
| 2021-08-26 | 29.58 | $29.74 | 26708 |
| 2021-08-25 | 29.56 | $30.00 | 18010 |
| 2021-08-24 | 29.52 | $29.72 | 17435 |
| 2021-08-23 | 29.49 | $29.60 | 15010 |
| 2021-08-20 | 29.47 | $29.30 | 14200 |
| 2021-08-19 | 29.48 | $29.34 | 27528 |
| 2021-08-18 | 29.50 | $29.66 | 41645 |
| 2021-08-17 | 29.49 | $29.55 | 25341 |
| 2021-08-16 | 29.48 | $29.67 | 39200 |
| 2021-08-13 | 29.46 | $29.68 | 12402 |
| 2021-08-12 | 29.47 | $29.70 | 20419 |
| 2021-08-11 | 29.48 | $29.87 | 28336 |
| 2021-08-10 | 29.47 | $29.41 | 10200 |
| 2021-08-09 | 29.48 | $29.53 | 18200 |
| 2021-08-06 | 29.50 | $29.41 | 20900 |
| 2021-08-05 | 29.53 | $29.62 | 17000 |
| 2021-08-04 | 29.53 | $29.50 | 9731 |
| 2021-08-03 | 29.55 | $29.57 | 13100 |
| 2021-08-02 | 29.57 | $29.44 | 11326 |
| 2021-07-30 | 29.60 | $29.23 | 27025 |
| 2021-07-29 | 29.63 | $29.30 | 28600 |
| 2021-07-28 | 29.66 | $29.32 | 15500 |
| 2021-07-27 | 29.70 | $29.00 | 22920 |
| 2021-07-26 | 29.76 | $29.37 | 41800 |
| 2021-07-23 | 29.80 | $29.47 | 10544 |
| 2021-07-22 | 29.84 | $29.61 | 10000 |
| 2021-07-21 | 29.86 | $29.45 | 34300 |
| 2021-07-20 | 29.89 | $29.43 | 30835 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.62
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.21
Average
32.54
Maximum
42.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.62 | $42.07 | 175900 |
| 2026-07-16 | 41.57 | $42.18 | 199900 |
| 2026-07-15 | 41.51 | $42.36 | 104500 |
| 2026-07-14 | 41.42 | $42.18 | 104900 |
| 2026-07-13 | 41.34 | $41.72 | 106740 |
| 2026-07-10 | 41.30 | $41.94 | 76200 |
| 2026-07-09 | 41.23 | $41.59 | 79248 |
| 2026-07-08 | 41.19 | $41.26 | 101038 |
| 2026-07-07 | 41.18 | $41.43 | 285124 |
| 2026-07-06 | 41.16 | $42.00 | 115090 |
| 2026-07-02 | 41.07 | $41.20 | 125600 |
| 2026-07-01 | 41.05 | $40.78 | 100024 |
| 2026-06-30 | 41.08 | $40.96 | 77945 |
| 2026-06-29 | 41.09 | $40.90 | 63500 |
| 2026-06-26 | 41.11 | $40.56 | 82300 |
| 2026-06-25 | 41.17 | $40.60 | 104525 |
| 2026-06-24 | 41.23 | $40.39 | 247700 |
| 2026-06-23 | 41.32 | $40.63 | 110820 |
| 2026-06-22 | 41.40 | $41.24 | 143600 |
| 2026-06-18 | 41.41 | $41.63 | 124400 |
| 2026-06-17 | 41.39 | $41.57 | 697500 |
| 2026-06-16 | 41.37 | $41.94 | 871707 |
| 2026-06-15 | 41.31 | $42.32 | 93400 |
| 2026-06-12 | 41.20 | $41.85 | 80323 |
| 2026-06-11 | 41.14 | $41.56 | 123539 |
| 2026-06-10 | 41.09 | $40.60 | 85200 |
| 2026-06-09 | 41.14 | $40.78 | 81408 |
| 2026-06-08 | 41.18 | $40.51 | 193800 |
| 2026-06-05 | 41.25 | $40.58 | 88800 |
| 2026-06-04 | 41.32 | $41.53 | 80924 |
| 2026-06-03 | 41.30 | $41.33 | 105600 |
| 2026-06-02 | 41.30 | $41.86 | 74500 |
| 2026-06-01 | 41.24 | $41.44 | 109946 |
| 2026-05-29 | 41.22 | $41.43 | 71936 |
| 2026-05-28 | 41.19 | $41.41 | 59900 |
| 2026-05-27 | 41.17 | $41.47 | 176500 |
| 2026-05-26 | 41.14 | $41.65 | 73100 |
| 2026-05-22 | 41.08 | $41.10 | 65000 |
| 2026-05-21 | 41.08 | $41.20 | 157413 |
| 2026-05-20 | 41.07 | $41.08 | 55800 |
| 2026-05-19 | 41.07 | $40.74 | 60927 |
| 2026-05-18 | 41.10 | $40.85 | 77523 |
| 2026-05-15 | 41.13 | $40.81 | 87500 |
| 2026-05-14 | 41.16 | $41.50 | 61225 |
| 2026-05-13 | 41.13 | $41.44 | 209600 |
| 2026-05-12 | 41.10 | $41.33 | 132500 |
| 2026-05-11 | 41.07 | $41.87 | 170921 |
| 2026-05-08 | 40.99 | $41.96 | 63400 |
| 2026-05-07 | 40.89 | $41.57 | 73300 |
| 2026-05-06 | 40.81 | $41.65 | 137137 |
| 2026-05-05 | 40.73 | $41.09 | 132600 |
| 2026-05-04 | 40.69 | $40.33 | 96220 |
| 2026-05-01 | 40.72 | $40.81 | 86800 |
| 2026-04-30 | 40.72 | $40.70 | 99104 |
| 2026-04-29 | 40.72 | $40.32 | 94014 |
| 2026-04-28 | 40.76 | $40.64 | 114700 |
| 2026-04-27 | 40.77 | $40.78 | 105900 |
| 2026-04-24 | 40.77 | $40.93 | 171900 |
| 2026-04-23 | 40.75 | $40.80 | 155505 |
| 2026-04-22 | 40.75 | $41.32 | 82700 |
| 2026-04-21 | 40.69 | $41.27 | 98303 |
| 2026-04-20 | 40.63 | $41.66 | 86535 |
| 2026-04-17 | 40.52 | $41.68 | 135200 |
| 2026-04-16 | 40.40 | $41.23 | 116900 |
| 2026-04-15 | 40.31 | $41.26 | 95000 |
| 2026-04-14 | 40.21 | $41.27 | 197230 |
| 2026-04-13 | 40.10 | $41.02 | 125949 |
| 2026-04-10 | 40.00 | $40.97 | 108000 |
| 2026-04-09 | 39.90 | $40.84 | 102309 |
| 2026-04-08 | 39.80 | $40.85 | 137000 |
| 2026-04-07 | 39.69 | $39.56 | 635420 |
| 2026-04-06 | 39.70 | $39.57 | 130035 |
| 2026-04-02 | 39.72 | $39.42 | 163900 |
| 2026-04-01 | 39.75 | $39.56 | 121000 |
| 2026-03-31 | 39.77 | $39.48 | 176500 |
| 2026-03-30 | 39.80 | $38.62 | 124434 |
| 2026-03-27 | 39.93 | $38.69 | 210488 |
| 2026-03-26 | 40.06 | $38.73 | 177342 |
| 2026-03-25 | 40.19 | $39.57 | 150100 |
| 2026-03-24 | 40.26 | $38.96 | 247728 |
| 2026-03-23 | 40.40 | $39.44 | 179600 |
| 2026-03-20 | 40.50 | $38.98 | 137900 |
| 2026-03-19 | 40.66 | $39.65 | 263600 |
| 2026-03-18 | 40.76 | $39.55 | 149400 |
| 2026-03-17 | 40.89 | $40.24 | 176434 |
| 2026-03-16 | 40.96 | $39.97 | 165030 |
| 2026-03-13 | 41.06 | $39.39 | 139000 |
| 2026-03-12 | 41.24 | $39.64 | 130628 |
| 2026-03-11 | 41.41 | $40.39 | 120214 |
| 2026-03-10 | 41.52 | $40.41 | 132234 |
| 2026-03-09 | 41.63 | $40.25 | 311217 |
| 2026-03-06 | 41.78 | $40.12 | 304000 |
| 2026-03-05 | 41.95 | $40.45 | 321800 |
| 2026-03-04 | 42.11 | $40.97 | 339800 |
| 2026-03-03 | 42.23 | $41.00 | 507429 |
| 2026-03-02 | 42.36 | $42.11 | 238300 |
| 2026-02-27 | 42.39 | $42.92 | 210400 |
| 2026-02-26 | 42.33 | $43.11 | 199500 |
| 2026-02-25 | 42.25 | $43.43 | 216200 |
| 2026-02-24 | 42.12 | $43.34 | 198800 |
| 2026-02-23 | 42.00 | $42.87 | 195208 |
| 2026-02-20 | 41.90 | $43.09 | 251526 |
| 2026-02-19 | 41.78 | $42.55 | 276519 |
| 2026-02-18 | 41.70 | $42.66 | 186600 |
| 2026-02-17 | 41.60 | $42.51 | 159600 |
| 2026-02-13 | 41.50 | $42.45 | 197211 |
| 2026-02-12 | 41.40 | $42.43 | 232300 |
| 2026-02-11 | 41.29 | $42.53 | 197400 |
| 2026-02-10 | 41.16 | $42.20 | 275000 |
| 2026-02-09 | 41.05 | $42.17 | 240711 |
| 2026-02-06 | 40.94 | $41.91 | 178136 |
| 2026-02-05 | 40.83 | $41.24 | 275600 |
| 2026-02-04 | 40.79 | $41.35 | 250003 |
| 2026-02-03 | 40.73 | $41.38 | 203501 |
| 2026-02-02 | 40.66 | $41.34 | 237100 |
| 2026-01-30 | 40.59 | $41.12 | 290229 |
| 2026-01-29 | 40.54 | $41.71 | 210900 |
| 2026-01-28 | 40.41 | $41.85 | 197200 |
| 2026-01-27 | 40.26 | $41.99 | 150426 |
| 2026-01-26 | 40.08 | $41.46 | 200225 |
| 2026-01-23 | 39.93 | $41.17 | 201025 |
| 2026-01-22 | 39.80 | $40.96 | 314762 |
| 2026-01-21 | 39.68 | $40.49 | 238500 |
| 2026-01-20 | 39.60 | $40.16 | 514604 |
| 2026-01-16 | 39.54 | $40.11 | 163900 |
| 2026-01-15 | 39.48 | $40.11 | 140935 |
| 2026-01-14 | 39.41 | $39.92 | 105600 |
| 2026-01-13 | 39.36 | $39.64 | 146800 |
| 2026-01-12 | 39.33 | $39.88 | 345634 |
| 2026-01-09 | 39.27 | $39.65 | 132400 |
| 2026-01-08 | 39.23 | $39.47 | 211100 |
| 2026-01-07 | 39.20 | $39.55 | 181009 |
| 2026-01-06 | 39.17 | $39.72 | 153000 |
| 2026-01-05 | 39.11 | $39.48 | 122800 |
| 2026-01-02 | 39.07 | $39.19 | 160800 |
| 2025-12-31 | 39.05 | $39.15 | 88200 |
| 2025-12-30 | 39.04 | $39.32 | 118037 |
| 2025-12-29 | 39.02 | $39.11 | 81639 |
| 2025-12-26 | 39.01 | $39.39 | 35849 |
| 2025-12-24 | 38.97 | $39.28 | 64700 |
| 2025-12-23 | 38.93 | $39.23 | 105300 |
| 2025-12-22 | 38.90 | $38.94 | 77806 |
| 2025-12-19 | 38.90 | $39.18 | 158804 |
| 2025-12-18 | 38.87 | $39.10 | 313125 |
| 2025-12-17 | 38.84 | $38.74 | 83300 |
| 2025-12-16 | 38.85 | $39.04 | 117800 |
| 2025-12-15 | 38.83 | $39.18 | 115310 |
| 2025-12-12 | 38.80 | $38.92 | 87300 |
| 2025-12-11 | 38.78 | $39.10 | 94018 |
| 2025-12-10 | 38.75 | $38.85 | 127804 |
| 2025-12-09 | 38.74 | $38.69 | 118222 |
| 2025-12-08 | 38.75 | $38.65 | 79045 |
| 2025-12-05 | 38.76 | $38.89 | 177718 |
| 2025-12-04 | 38.74 | $39.03 | 167500 |
| 2025-12-03 | 38.71 | $38.90 | 101900 |
| 2025-12-02 | 38.69 | $38.87 | 90100 |
| 2025-12-01 | 38.67 | $38.71 | 203023 |
| 2025-11-28 | 38.67 | $38.73 | 53809 |
| 2025-11-26 | 38.66 | $38.82 | 84600 |
| 2025-11-25 | 38.64 | $38.61 | 88300 |
| 2025-11-24 | 38.65 | $38.45 | 105500 |
| 2025-11-21 | 38.67 | $38.22 | 105801 |
| 2025-11-20 | 38.72 | $38.10 | 178300 |
| 2025-11-19 | 38.78 | $38.40 | 124741 |
| 2025-11-18 | 38.82 | $38.63 | 120800 |
| 2025-11-17 | 38.84 | $38.72 | 101200 |
| 2025-11-14 | 38.85 | $39.14 | 88120 |
| 2025-11-13 | 38.82 | $39.00 | 126900 |
| 2025-11-12 | 38.80 | $39.15 | 117000 |
| 2025-11-11 | 38.77 | $39.17 | 169358 |
| 2025-11-10 | 38.73 | $38.97 | 82934 |
| 2025-11-07 | 38.70 | $38.80 | 85700 |
| 2025-11-06 | 38.69 | $38.71 | 105000 |
| 2025-11-05 | 38.69 | $38.73 | 83532 |
| 2025-11-04 | 38.68 | $38.27 | 208600 |
| 2025-11-03 | 38.73 | $38.60 | 116917 |
| 2025-10-31 | 38.74 | $38.56 | 61400 |
| 2025-10-30 | 38.76 | $38.60 | 79244 |
| 2025-10-29 | 38.78 | $38.94 | 68100 |
| 2025-10-28 | 38.76 | $38.99 | 84715 |
| 2025-10-27 | 38.73 | $39.01 | 50600 |
| 2025-10-24 | 38.70 | $39.10 | 85800 |
| 2025-10-23 | 38.66 | $38.92 | 88645 |
| 2025-10-22 | 38.64 | $38.65 | 94800 |
| 2025-10-21 | 38.63 | $38.61 | 103800 |
| 2025-10-20 | 38.64 | $38.77 | 159100 |
| 2025-10-17 | 38.62 | $38.52 | 74500 |
| 2025-10-16 | 38.63 | $38.53 | 73700 |
| 2025-10-15 | 38.64 | $38.44 | 46000 |
| 2025-10-14 | 38.67 | $38.25 | 110300 |
| 2025-10-13 | 38.71 | $38.44 | 58412 |
| 2025-10-10 | 38.74 | $37.81 | 66710 |
| 2025-10-09 | 38.84 | $38.64 | 163448 |
| 2025-10-08 | 38.86 | $38.74 | 103209 |
| 2025-10-07 | 38.87 | $38.59 | 115500 |
| 2025-10-06 | 38.90 | $38.74 | 83429 |
| 2025-10-03 | 38.91 | $38.74 | 96218 |
| 2025-10-02 | 38.93 | $38.78 | 88400 |
| 2025-10-01 | 38.95 | $38.76 | 115700 |
| 2025-09-30 | 38.97 | $38.85 | 98414 |
| 2025-09-29 | 38.98 | $38.81 | 106000 |
| 2025-09-26 | 39.00 | $38.63 | 75514 |
| 2025-09-25 | 39.04 | $38.42 | 145600 |
| 2025-09-24 | 39.10 | $38.73 | 144046 |
| 2025-09-23 | 39.14 | $39.06 | 123841 |
| 2025-09-22 | 39.15 | $39.00 | 61900 |
| 2025-09-19 | 39.17 | $39.81 | 76612 |
| 2025-09-18 | 39.10 | $39.75 | 78931 |
| 2025-09-17 | 39.03 | $39.76 | 110100 |
| 2025-09-16 | 38.95 | $39.67 | 62900 |
| 2025-09-15 | 38.88 | $39.45 | 56800 |
| 2025-09-12 | 38.82 | $39.40 | 70505 |
| 2025-09-11 | 38.76 | $39.30 | 49500 |
| 2025-09-10 | 38.70 | $38.98 | 132962 |
| 2025-09-09 | 38.67 | $38.89 | 89700 |
| 2025-09-08 | 38.65 | $38.95 | 60800 |
| 2025-09-05 | 38.62 | $38.59 | 61307 |
| 2025-09-04 | 38.62 | $38.35 | 107904 |
| 2025-09-03 | 38.65 | $38.38 | 87844 |
| 2025-09-02 | 38.68 | $38.30 | 253024 |
| 2025-08-29 | 38.72 | $38.61 | 127400 |
| 2025-08-28 | 38.73 | $38.87 | 69900 |
| 2025-08-27 | 38.71 | $38.59 | 140800 |
| 2025-08-26 | 38.73 | $38.56 | 305506 |
| 2025-08-25 | 38.74 | $38.88 | 83800 |
| 2025-08-22 | 38.73 | $39.26 | 57500 |
| 2025-08-21 | 38.67 | $38.66 | 149400 |
| 2025-08-20 | 38.67 | $38.79 | 107219 |
| 2025-08-19 | 38.66 | $38.78 | 88829 |
| 2025-08-18 | 38.65 | $39.01 | 236300 |
| 2025-08-15 | 38.61 | $39.06 | 118020 |
| 2025-08-14 | 38.56 | $38.92 | 92300 |
| 2025-08-13 | 38.53 | $39.07 | 102200 |
| 2025-08-12 | 38.47 | $38.87 | 76700 |
| 2025-08-11 | 38.43 | $38.39 | 65332 |
| 2025-08-08 | 38.43 | $38.49 | 85023 |
| 2025-08-07 | 38.43 | $38.53 | 112400 |
| 2025-08-06 | 38.41 | $38.36 | 97700 |
| 2025-08-05 | 38.42 | $38.25 | 91509 |
| 2025-08-04 | 38.44 | $38.25 | 119844 |
| 2025-08-01 | 38.46 | $38.04 | 64300 |
| 2025-07-31 | 38.50 | $37.98 | 86900 |
| 2025-07-30 | 38.56 | $38.32 | 55426 |
| 2025-07-29 | 38.58 | $38.49 | 80718 |
| 2025-07-28 | 38.59 | $38.54 | 170142 |
| 2025-07-25 | 38.60 | $38.79 | 70200 |
| 2025-07-24 | 38.58 | $39.00 | 125900 |
| 2025-07-23 | 38.53 | $39.19 | 137030 |
| 2025-07-22 | 38.46 | $38.77 | 107714 |
| 2025-07-21 | 38.43 | $38.82 | 236047 |
| 2025-07-18 | 38.39 | $38.66 | 355706 |
| 2025-07-17 | 38.36 | $38.83 | 77146 |
| 2025-07-16 | 38.31 | $38.43 | 112000 |
| 2025-07-15 | 38.30 | $38.32 | 113939 |
| 2025-07-14 | 38.30 | $38.54 | 77734 |
| 2025-07-11 | 38.27 | $38.49 | 73900 |
| 2025-07-10 | 38.25 | $38.49 | 84800 |
| 2025-07-09 | 38.22 | $38.32 | 99528 |
| 2025-07-08 | 38.21 | $38.38 | 129700 |
| 2025-07-07 | 38.19 | $38.47 | 98200 |
| 2025-07-03 | 38.16 | $38.86 | 144400 |
| 2025-07-02 | 38.09 | $38.68 | 82508 |
| 2025-07-01 | 38.03 | $38.32 | 91939 |
| 2025-06-30 | 38.00 | $38.12 | 114500 |
| 2025-06-27 | 37.98 | $38.14 | 93300 |
| 2025-06-26 | 37.97 | $38.35 | 104200 |
| 2025-06-25 | 37.93 | $37.96 | 120641 |
| 2025-06-24 | 37.92 | $37.89 | 196207 |
| 2025-06-23 | 37.93 | $37.20 | 150223 |
| 2025-06-20 | 38.00 | $37.64 | 217900 |
| 2025-06-18 | 38.04 | $38.03 | 64340 |
| 2025-06-17 | 38.04 | $38.11 | 91807 |
| 2025-06-16 | 38.04 | $38.47 | 57418 |
| 2025-06-13 | 37.99 | $38.16 | 85000 |
| 2025-06-12 | 37.97 | $38.62 | 134100 |
| 2025-06-11 | 37.91 | $38.53 | 153732 |
| 2025-06-10 | 37.84 | $38.43 | 143800 |
| 2025-06-09 | 37.78 | $38.26 | 128600 |
| 2025-06-06 | 37.73 | $38.08 | 83200 |
| 2025-06-05 | 37.69 | $37.91 | 108444 |
| 2025-06-04 | 37.67 | $37.94 | 106300 |
| 2025-06-03 | 37.64 | $38.02 | 216300 |
| 2025-06-02 | 37.60 | $37.77 | 123605 |
| 2025-05-30 | 37.58 | $37.70 | 193700 |
| 2025-05-29 | 37.57 | $38.13 | 121200 |
| 2025-05-28 | 37.51 | $38.05 | 112800 |
| 2025-05-27 | 37.45 | $38.10 | 87900 |
| 2025-05-23 | 37.38 | $38.18 | 140526 |
| 2025-05-22 | 37.30 | $38.01 | 167826 |
| 2025-05-21 | 37.23 | $38.08 | 106900 |
| 2025-05-20 | 37.14 | $38.07 | 91600 |
| 2025-05-19 | 37.04 | $38.14 | 90345 |
| 2025-05-16 | 36.92 | $37.87 | 205900 |
| 2025-05-15 | 36.82 | $37.82 | 59500 |
| 2025-05-14 | 36.72 | $37.71 | 75134 |
| 2025-05-13 | 36.61 | $37.77 | 123827 |
| 2025-05-12 | 36.49 | $37.69 | 90619 |
| 2025-05-09 | 36.36 | $37.37 | 62101 |
| 2025-05-08 | 36.26 | $37.15 | 61600 |
| 2025-05-07 | 36.16 | $37.12 | 84724 |
| 2025-05-06 | 36.06 | $37.35 | 102900 |
| 2025-05-05 | 35.93 | $37.56 | 168232 |
| 2025-05-02 | 35.76 | $37.10 | 79500 |
| 2025-05-01 | 35.61 | $36.33 | 229126 |
| 2025-04-30 | 35.54 | $36.41 | 192420 |
| 2025-04-29 | 35.45 | $36.21 | 107843 |
| 2025-04-28 | 35.37 | $36.13 | 81129 |
| 2025-04-25 | 35.29 | $35.87 | 99300 |
| 2025-04-24 | 35.23 | $35.93 | 140815 |
| 2025-04-23 | 35.15 | $35.51 | 140400 |
| 2025-04-22 | 35.11 | $35.46 | 129300 |
| 2025-04-21 | 35.08 | $35.04 | 90331 |
| 2025-04-17 | 35.08 | $35.17 | 55619 |
| 2025-04-16 | 35.07 | $35.06 | 58400 |
| 2025-04-15 | 35.07 | $35.13 | 90800 |
| 2025-04-14 | 35.07 | $35.07 | 69200 |
| 2025-04-11 | 35.07 | $34.86 | 117300 |
| 2025-04-10 | 35.09 | $33.96 | 124028 |
| 2025-04-09 | 35.21 | $34.06 | 141731 |
| 2025-04-08 | 35.33 | $32.61 | 249100 |
| 2025-04-07 | 35.62 | $32.88 | 442100 |
| 2025-04-04 | 35.90 | $34.18 | 282500 |
| 2025-04-03 | 36.09 | $35.72 | 227300 |
| 2025-04-02 | 36.12 | $35.90 | 80140 |
| 2025-04-01 | 36.15 | $35.90 | 75846 |
| 2025-03-31 | 36.17 | $35.70 | 72500 |
| 2025-03-28 | 36.22 | $35.85 | 131400 |
| 2025-03-27 | 36.26 | $36.27 | 111500 |
| 2025-03-26 | 36.26 | $36.18 | 65800 |
| 2025-03-25 | 36.27 | $36.21 | 178500 |
| 2025-03-24 | 36.28 | $36.18 | 62400 |
| 2025-03-21 | 36.29 | $36.58 | 71900 |
| 2025-03-20 | 36.26 | $36.67 | 1.2M |
| 2025-03-19 | 36.21 | $36.90 | 77100 |
| 2025-03-18 | 36.14 | $36.83 | 59127 |
| 2025-03-17 | 36.07 | $36.75 | 67900 |
| 2025-03-14 | 36.00 | $36.39 | 59000 |
| 2025-03-13 | 35.96 | $36.09 | 32700 |
| 2025-03-12 | 35.94 | $36.00 | 67800 |
| 2025-03-11 | 35.94 | $35.79 | 133100 |
| 2025-03-10 | 35.95 | $35.80 | 40520 |
| 2025-03-07 | 35.97 | $36.17 | 134202 |
| 2025-03-06 | 35.95 | $36.12 | 69724 |
| 2025-03-05 | 35.93 | $36.35 | 82800 |
| 2025-03-04 | 35.88 | $35.67 | 173600 |
| 2025-03-03 | 35.90 | $35.70 | 142739 |
| 2025-02-28 | 35.93 | $35.63 | 59400 |
| 2025-02-27 | 35.96 | $35.90 | 63529 |
| 2025-02-26 | 35.96 | $36.41 | 45718 |
| 2025-02-25 | 35.92 | $36.12 | 93140 |
| 2025-02-24 | 35.89 | $36.34 | 59608 |
| 2025-02-21 | 35.85 | $36.32 | 58700 |
| 2025-02-20 | 35.80 | $36.48 | 89347 |
| 2025-02-19 | 35.73 | $36.37 | 71745 |
| 2025-02-18 | 35.66 | $36.50 | 110736 |
| 2025-02-14 | 35.57 | $36.25 | 52511 |
| 2025-02-13 | 35.50 | $36.00 | 58100 |
| 2025-02-12 | 35.45 | $35.71 | 80214 |
| 2025-02-11 | 35.42 | $35.46 | 99333 |
| 2025-02-10 | 35.41 | $35.58 | 49100 |
| 2025-02-07 | 35.40 | $35.47 | 66140 |
| 2025-02-06 | 35.39 | $35.54 | 53606 |
| 2025-02-05 | 35.37 | $35.64 | 57649 |
| 2025-02-04 | 35.34 | $35.67 | 162600 |
| 2025-02-03 | 35.31 | $35.45 | 120900 |
| 2025-01-31 | 35.29 | $35.50 | 46815 |
| 2025-01-30 | 35.27 | $35.68 | 133242 |
| 2025-01-29 | 35.23 | $35.50 | 60515 |
| 2025-01-28 | 35.20 | $35.64 | 104000 |
| 2025-01-27 | 35.15 | $35.80 | 164548 |
| 2025-01-24 | 35.09 | $35.61 | 83645 |
| 2025-01-23 | 35.03 | $35.32 | 68000 |
| 2025-01-22 | 35.00 | $35.21 | 48043 |
| 2025-01-21 | 34.98 | $35.11 | 66938 |
| 2025-01-17 | 34.97 | $34.84 | 125645 |
| 2025-01-16 | 34.98 | $34.65 | 254533 |
| 2025-01-15 | 35.01 | $34.82 | 97400 |
| 2025-01-14 | 35.03 | $34.45 | 53336 |
| 2025-01-13 | 35.10 | $34.25 | 77500 |
| 2025-01-10 | 35.18 | $34.23 | 82548 |
| 2025-01-08 | 35.28 | $34.89 | 74200 |
| 2025-01-07 | 35.33 | $35.01 | 80500 |
| 2025-01-06 | 35.36 | $35.10 | 106400 |
| 2025-01-03 | 35.39 | $35.01 | 51700 |
| 2025-01-02 | 35.43 | $35.03 | 86000 |
| 2024-12-31 | 35.47 | $35.28 | 143026 |
| 2024-12-30 | 35.49 | $35.32 | 151034 |
| 2024-12-27 | 35.51 | $35.47 | 131009 |
| 2024-12-26 | 35.51 | $35.51 | 54500 |
| 2024-12-24 | 35.51 | $35.47 | 37211 |
| 2024-12-23 | 35.51 | $35.15 | 91300 |
| 2024-12-20 | 35.55 | $35.19 | 73400 |
| 2024-12-19 | 35.59 | $34.93 | 87900 |
| 2024-12-18 | 35.66 | $34.81 | 64100 |
| 2024-12-17 | 35.75 | $35.40 | 82110 |
| 2024-12-16 | 35.79 | $35.64 | 34100 |
| 2024-12-13 | 35.80 | $35.70 | 47700 |
| 2024-12-12 | 35.81 | $35.78 | 62300 |
| 2024-12-11 | 35.82 | $35.99 | 102200 |
| 2024-12-10 | 35.80 | $36.00 | 153624 |
| 2024-12-09 | 35.78 | $36.23 | 106500 |
| 2024-12-06 | 35.73 | $35.82 | 50729 |
| 2024-12-05 | 35.72 | $35.84 | 91500 |
| 2024-12-04 | 35.71 | $35.81 | 180803 |
| 2024-12-03 | 35.70 | $35.56 | 95600 |
| 2024-12-02 | 35.71 | $35.31 | 47200 |
| 2024-11-29 | 35.75 | $35.37 | 15300 |
| 2024-11-27 | 35.79 | $35.46 | 36400 |
| 2024-11-26 | 35.83 | $35.50 | 71100 |
| 2024-11-25 | 35.86 | $35.67 | 53600 |
| 2024-11-22 | 35.88 | $35.61 | 72800 |
| 2024-11-21 | 35.91 | $35.61 | 53917 |
| 2024-11-20 | 35.94 | $35.64 | 40429 |
| 2024-11-19 | 35.98 | $35.74 | 102400 |
| 2024-11-18 | 36.00 | $35.68 | 239700 |
| 2024-11-15 | 36.03 | $35.31 | 550800 |
| 2024-11-14 | 36.11 | $35.08 | 111042 |
| 2024-11-13 | 36.22 | $35.23 | 587907 |
| 2024-11-12 | 36.32 | $35.34 | 99300 |
| 2024-11-11 | 36.43 | $35.64 | 89049 |
| 2024-11-08 | 36.51 | $35.97 | 105313 |
| 2024-11-07 | 36.56 | $36.53 | 140835 |
| 2024-11-06 | 36.57 | $35.88 | 76800 |
| 2024-11-05 | 36.64 | $36.44 | 33746 |
| 2024-11-04 | 36.66 | $36.06 | 61600 |
| 2024-11-01 | 36.73 | $36.06 | 52900 |
| 2024-10-31 | 36.80 | $35.98 | 34700 |
| 2024-10-30 | 36.88 | $36.12 | 35500 |
| 2024-10-29 | 36.96 | $36.45 | 75836 |
| 2024-10-28 | 37.02 | $36.64 | 53337 |
| 2024-10-25 | 37.05 | $36.56 | 43900 |
| 2024-10-24 | 37.11 | $36.69 | 41145 |
| 2024-10-23 | 37.15 | $36.63 | 41500 |
| 2024-10-22 | 37.21 | $36.96 | 40800 |
| 2024-10-21 | 37.23 | $37.10 | 43000 |
| 2024-10-18 | 37.25 | $37.33 | 35400 |
| 2024-10-17 | 37.24 | $37.15 | 42425 |
| 2024-10-16 | 37.25 | $37.22 | 60000 |
| 2024-10-15 | 37.25 | $36.78 | 50600 |
| 2024-10-14 | 37.30 | $37.20 | 86209 |
| 2024-10-11 | 37.31 | $37.14 | 58900 |
| 2024-10-10 | 37.33 | $37.05 | 74923 |
| 2024-10-09 | 37.35 | $36.94 | 80326 |
| 2024-10-08 | 37.40 | $37.21 | 89900 |
| 2024-10-07 | 37.42 | $37.96 | 75711 |
| 2024-10-04 | 37.36 | $37.56 | 115500 |
| 2024-10-03 | 37.34 | $37.56 | 49201 |
| 2024-10-02 | 37.32 | $37.96 | 176000 |
| 2024-10-01 | 37.25 | $37.78 | 35200 |
| 2024-09-30 | 37.19 | $37.67 | 61100 |
| 2024-09-27 | 37.14 | $37.99 | 100400 |
| 2024-09-26 | 37.05 | $38.33 | 100200 |
| 2024-09-25 | 36.92 | $37.65 | 87600 |
| 2024-09-24 | 36.84 | $37.98 | 289500 |
| 2024-09-23 | 36.72 | $37.04 | 53807 |
| 2024-09-20 | 36.69 | $37.45 | 24011 |
| 2024-09-19 | 36.61 | $37.57 | 27301 |
| 2024-09-18 | 36.51 | $37.14 | 26000 |
| 2024-09-17 | 36.44 | $37.07 | 97000 |
| 2024-09-16 | 36.37 | $36.94 | 26234 |
| 2024-09-13 | 36.31 | $36.76 | 16300 |
| 2024-09-12 | 36.27 | $36.47 | 39500 |
| 2024-09-11 | 36.24 | $36.42 | 45309 |
| 2024-09-10 | 36.23 | $36.42 | 41400 |
| 2024-09-09 | 36.20 | $36.42 | 56700 |
| 2024-09-06 | 36.18 | $36.45 | 47900 |
| 2024-09-05 | 36.15 | $36.59 | 74437 |
| 2024-09-04 | 36.11 | $36.33 | 55700 |
| 2024-09-03 | 36.08 | $36.28 | 69900 |
| 2024-08-30 | 36.06 | $36.56 | 26702 |
| 2024-08-29 | 36.01 | $36.59 | 40400 |
| 2024-08-28 | 35.95 | $36.72 | 26110 |
| 2024-08-27 | 35.87 | $36.80 | 33711 |
| 2024-08-26 | 35.77 | $36.76 | 84822 |
| 2024-08-23 | 35.67 | $36.70 | 48718 |
| 2024-08-22 | 35.56 | $36.03 | 30943 |
| 2024-08-21 | 35.51 | $36.40 | 125130 |
| 2024-08-20 | 35.42 | $36.41 | 31038 |
| 2024-08-19 | 35.31 | $36.51 | 34400 |
| 2024-08-16 | 35.19 | $36.00 | 35906 |
| 2024-08-15 | 35.10 | $35.64 | 44300 |
| 2024-08-14 | 35.04 | $35.58 | 88602 |
| 2024-08-13 | 34.99 | $35.47 | 69000 |
| 2024-08-12 | 34.94 | $35.16 | 37100 |
| 2024-08-09 | 34.91 | $35.03 | 42800 |
| 2024-08-08 | 34.90 | $34.89 | 96713 |
| 2024-08-07 | 34.90 | $34.24 | 64900 |
| 2024-08-06 | 34.97 | $34.01 | 143344 |
| 2024-08-05 | 35.07 | $33.62 | 319802 |
| 2024-08-02 | 35.23 | $34.61 | 85818 |
| 2024-08-01 | 35.29 | $34.69 | 138100 |
| 2024-07-31 | 35.35 | $35.12 | 145533 |
| 2024-07-30 | 35.38 | $34.77 | 154100 |
| 2024-07-29 | 35.44 | $34.67 | 446100 |
| 2024-07-26 | 35.52 | $34.84 | 553521 |
| 2024-07-25 | 35.60 | $34.96 | 43600 |
| 2024-07-24 | 35.66 | $35.14 | 68805 |
| 2024-07-23 | 35.72 | $35.16 | 30400 |
| 2024-07-22 | 35.78 | $35.35 | 62639 |
| 2024-07-19 | 35.82 | $35.08 | 70726 |
| 2024-07-18 | 35.90 | $35.55 | 48638 |
| 2024-07-17 | 35.94 | $35.97 | 59800 |
| 2024-07-16 | 35.93 | $36.43 | 65000 |
| 2024-07-15 | 35.88 | $36.39 | 101209 |
| 2024-07-12 | 35.83 | $36.62 | 57521 |
| 2024-07-11 | 35.74 | $36.39 | 67900 |
| 2024-07-10 | 35.67 | $36.15 | 62642 |
| 2024-07-09 | 35.62 | $36.04 | 119300 |
| 2024-07-08 | 35.58 | $36.17 | 101000 |
| 2024-07-05 | 35.52 | $36.06 | 148709 |
| 2024-07-03 | 35.46 | $36.05 | 44715 |
| 2024-07-02 | 35.40 | $35.69 | 94200 |
| 2024-07-01 | 35.37 | $35.42 | 30944 |
| 2024-06-28 | 35.36 | $35.30 | 55511 |
| 2024-06-27 | 35.37 | $35.15 | 60700 |
| 2024-06-26 | 35.39 | $35.18 | 74100 |
| 2024-06-25 | 35.41 | $35.40 | 67243 |
| 2024-06-24 | 35.42 | $35.47 | 49700 |
| 2024-06-21 | 35.41 | $35.80 | 31728 |
| 2024-06-20 | 35.37 | $36.04 | 63448 |
| 2024-06-18 | 35.30 | $35.88 | 58736 |
| 2024-06-17 | 35.24 | $35.52 | 29500 |
| 2024-06-14 | 35.21 | $35.46 | 46921 |
| 2024-06-13 | 35.18 | $35.26 | 72016 |
| 2024-06-12 | 35.17 | $35.23 | 28811 |
| 2024-06-11 | 35.17 | $35.09 | 76400 |
| 2024-06-10 | 35.18 | $35.28 | 70100 |
| 2024-06-07 | 35.17 | $34.99 | 75232 |
| 2024-06-06 | 35.18 | $35.23 | 44600 |
| 2024-06-05 | 35.18 | $35.24 | 72600 |
| 2024-06-04 | 35.17 | $35.11 | 34425 |
| 2024-06-03 | 35.18 | $35.35 | 33011 |
| 2024-05-31 | 35.16 | $34.90 | 50800 |
| 2024-05-30 | 35.19 | $35.10 | 59504 |
| 2024-05-29 | 35.20 | $35.28 | 117838 |
| 2024-05-28 | 35.19 | $35.67 | 30033 |
| 2024-05-24 | 35.14 | $35.69 | 56900 |
| 2024-05-23 | 35.08 | $35.64 | 51510 |
| 2024-05-22 | 35.02 | $35.95 | 43805 |
| 2024-05-21 | 34.92 | $35.93 | 81614 |
| 2024-05-20 | 34.82 | $36.10 | 47015 |
| 2024-05-17 | 34.68 | $36.11 | 70300 |
| 2024-05-16 | 34.53 | $35.78 | 259400 |
| 2024-05-15 | 34.40 | $35.62 | 58400 |
| 2024-05-14 | 34.27 | $35.30 | 49200 |
| 2024-05-13 | 34.17 | $35.34 | 64500 |
| 2024-05-10 | 34.04 | $35.18 | 59538 |
| 2024-05-09 | 33.92 | $34.75 | 233936 |
| 2024-05-08 | 33.83 | $34.53 | 45053 |
| 2024-05-07 | 33.76 | $34.48 | 38513 |
| 2024-05-06 | 33.69 | $34.63 | 74100 |
| 2024-05-03 | 33.59 | $34.42 | 53000 |
| 2024-05-02 | 33.50 | $34.46 | 116500 |
| 2024-05-01 | 33.40 | $33.87 | 90900 |
| 2024-04-30 | 33.35 | $33.77 | 47600 |
| 2024-04-29 | 33.30 | $34.05 | 130100 |
| 2024-04-26 | 33.22 | $33.61 | 302500 |
| 2024-04-25 | 33.18 | $33.46 | 67044 |
| 2024-04-24 | 33.15 | $33.15 | 254833 |
| 2024-04-23 | 33.15 | $33.01 | 142200 |
| 2024-04-22 | 33.17 | $32.97 | 83400 |
| 2024-04-19 | 33.19 | $33.01 | 258728 |
| 2024-04-18 | 33.21 | $32.90 | 109846 |
| 2024-04-17 | 33.24 | $32.71 | 299140 |
| 2024-04-16 | 33.30 | $32.46 | 61100 |
| 2024-04-15 | 33.39 | $32.76 | 89000 |
| 2024-04-12 | 33.45 | $32.90 | 125000 |
| 2024-04-11 | 33.51 | $33.42 | 46900 |
| 2024-04-10 | 33.52 | $33.44 | 85331 |
| 2024-04-09 | 33.53 | $33.73 | 37400 |
| 2024-04-08 | 33.51 | $33.55 | 341600 |
| 2024-04-05 | 33.50 | $33.30 | 69704 |
| 2024-04-04 | 33.53 | $33.36 | 62300 |
| 2024-04-03 | 33.54 | $33.63 | 59646 |
| 2024-04-02 | 33.53 | $33.55 | 432300 |
| 2024-04-01 | 33.53 | $33.39 | 154000 |
| 2024-03-28 | 33.55 | $33.51 | 81200 |
| 2024-03-27 | 33.55 | $33.43 | 67722 |
| 2024-03-26 | 33.56 | $33.39 | 265133 |
| 2024-03-25 | 33.58 | $33.58 | 58600 |
| 2024-03-22 | 33.58 | $33.58 | 46800 |
| 2024-03-21 | 33.58 | $33.99 | 44531 |
| 2024-03-20 | 33.54 | $33.92 | 49700 |
| 2024-03-19 | 33.50 | $33.72 | 89800 |
| 2024-03-18 | 33.48 | $33.72 | 55004 |
| 2024-03-15 | 33.45 | $33.86 | 73130 |
| 2024-03-14 | 33.41 | $33.88 | 58300 |
| 2024-03-13 | 33.36 | $33.99 | 84711 |
| 2024-03-12 | 33.29 | $34.00 | 70543 |
| 2024-03-11 | 33.22 | $33.81 | 48825 |
| 2024-03-08 | 33.15 | $33.80 | 74704 |
| 2024-03-07 | 33.08 | $33.75 | 61100 |
| 2024-03-06 | 33.01 | $33.64 | 70700 |
| 2024-03-05 | 32.95 | $33.18 | 92238 |
| 2024-03-04 | 32.92 | $33.28 | 89800 |
| 2024-03-01 | 32.89 | $33.35 | 73905 |
| 2024-02-29 | 32.84 | $32.92 | 121018 |
| 2024-02-28 | 32.83 | $32.96 | 67800 |
| 2024-02-27 | 32.82 | $33.45 | 62100 |
| 2024-02-26 | 32.75 | $33.55 | 83714 |
| 2024-02-23 | 32.66 | $33.54 | 90200 |
| 2024-02-22 | 32.57 | $33.58 | 53200 |
| 2024-02-21 | 32.47 | $33.22 | 146903 |
| 2024-02-20 | 32.39 | $33.21 | 78300 |
| 2024-02-16 | 32.30 | $32.71 | 42000 |
| 2024-02-15 | 32.26 | $32.51 | 74126 |
| 2024-02-14 | 32.23 | $32.37 | 87000 |
| 2024-02-13 | 32.22 | $32.08 | 31700 |
| 2024-02-12 | 32.23 | $32.58 | 129400 |
| 2024-02-09 | 32.19 | $32.46 | 86908 |
| 2024-02-08 | 32.16 | $32.47 | 42047 |
| 2024-02-07 | 32.13 | $32.59 | 116420 |
| 2024-02-06 | 32.08 | $32.77 | 97818 |
| 2024-02-05 | 32.01 | $32.26 | 59920 |
| 2024-02-02 | 31.99 | $32.20 | 97838 |
| 2024-02-01 | 31.96 | $32.21 | 146411 |
| 2024-01-31 | 31.94 | $32.15 | 101200 |
| 2024-01-30 | 31.92 | $32.29 | 100300 |
| 2024-01-29 | 31.88 | $32.53 | 77600 |
| 2024-01-26 | 31.81 | $32.24 | 76237 |
| 2024-01-25 | 31.76 | $32.33 | 331800 |
| 2024-01-24 | 31.70 | $32.06 | 107838 |
| 2024-01-23 | 31.66 | $31.57 | 149600 |
| 2024-01-22 | 31.67 | $31.47 | 101810 |
| 2024-01-19 | 31.70 | $31.58 | 130500 |
| 2024-01-18 | 31.71 | $31.07 | 288800 |
| 2024-01-17 | 31.77 | $31.19 | 117100 |
| 2024-01-16 | 31.84 | $31.60 | 159330 |
| 2024-01-12 | 31.86 | $32.10 | 100323 |
| 2024-01-11 | 31.84 | $31.97 | 59937 |
| 2024-01-10 | 31.82 | $31.97 | 69500 |
| 2024-01-09 | 31.81 | $32.00 | 76027 |
| 2024-01-08 | 31.79 | $32.14 | 115700 |
| 2024-01-05 | 31.75 | $32.25 | 71500 |
| 2024-01-04 | 31.70 | $32.12 | 95844 |
| 2024-01-03 | 31.65 | $32.08 | 86600 |
| 2024-01-02 | 31.61 | $31.99 | 348206 |
| 2023-12-29 | 31.57 | $32.52 | 132700 |
| 2023-12-28 | 31.46 | $32.31 | 74413 |
| 2023-12-27 | 31.38 | $32.15 | 64300 |
| 2023-12-26 | 31.29 | $31.92 | 89709 |
| 2023-12-22 | 31.23 | $31.72 | 122900 |
| 2023-12-21 | 31.18 | $31.66 | 31722 |
| 2023-12-20 | 31.13 | $31.11 | 49131 |
| 2023-12-19 | 31.13 | $31.55 | 48800 |
| 2023-12-18 | 31.08 | $31.50 | 90400 |
| 2023-12-15 | 31.04 | $31.70 | 145841 |
| 2023-12-14 | 30.97 | $31.98 | 36900 |
| 2023-12-13 | 30.86 | $31.52 | 196638 |
| 2023-12-12 | 30.79 | $31.03 | 88640 |
| 2023-12-11 | 30.77 | $30.96 | 104800 |
| 2023-12-08 | 30.75 | $30.92 | 74600 |
| 2023-12-07 | 30.73 | $31.21 | 64800 |
| 2023-12-06 | 30.68 | $31.04 | 68400 |
| 2023-12-05 | 30.64 | $31.01 | 114216 |
| 2023-12-04 | 30.60 | $31.06 | 143909 |
| 2023-12-01 | 30.56 | $31.22 | 169831 |
| 2023-11-30 | 30.49 | $31.00 | 442814 |
| 2023-11-29 | 30.43 | $31.15 | 265900 |
| 2023-11-28 | 30.36 | $31.19 | 1.3M |
| 2023-11-27 | 30.27 | $30.82 | 57307 |
| 2023-11-24 | 30.21 | $31.04 | 30348 |
| 2023-11-22 | 30.12 | $30.93 | 61943 |
| 2023-11-21 | 30.04 | $31.08 | 34700 |
| 2023-11-20 | 29.93 | $31.03 | 46800 |
| 2023-11-17 | 29.81 | $30.63 | 92621 |
| 2023-11-16 | 29.73 | $30.44 | 31306 |
| 2023-11-15 | 29.65 | $30.47 | 49600 |
| 2023-11-14 | 29.57 | $30.50 | 85700 |
| 2023-11-13 | 29.47 | $29.77 | 89216 |
| 2023-11-10 | 29.44 | $29.58 | 32422 |
| 2023-11-09 | 29.42 | $29.50 | 23300 |
| 2023-11-08 | 29.41 | $29.62 | 40600 |
| 2023-11-07 | 29.39 | $29.68 | 26500 |
| 2023-11-06 | 29.36 | $29.82 | 194008 |
| 2023-11-03 | 29.31 | $29.72 | 29400 |
| 2023-11-02 | 29.27 | $29.25 | 115944 |
| 2023-11-01 | 29.27 | $29.05 | 31820 |
| 2023-10-31 | 29.29 | $28.75 | 31329 |
| 2023-10-30 | 29.35 | $28.99 | 26100 |
| 2023-10-27 | 29.39 | $28.83 | 132900 |
| 2023-10-26 | 29.45 | $28.83 | 28626 |
| 2023-10-25 | 29.51 | $29.19 | 25900 |
| 2023-10-24 | 29.55 | $29.24 | 38520 |
| 2023-10-23 | 29.58 | $28.96 | 153700 |
| 2023-10-20 | 29.65 | $28.94 | 37832 |
| 2023-10-19 | 29.72 | $29.23 | 167041 |
| 2023-10-18 | 29.77 | $29.25 | 49415 |
| 2023-10-17 | 29.83 | $29.76 | 47500 |
| 2023-10-16 | 29.83 | $30.00 | 44044 |
| 2023-10-13 | 29.82 | $29.69 | 56416 |
| 2023-10-12 | 29.83 | $29.77 | 51435 |
| 2023-10-11 | 29.84 | $29.90 | 45400 |
| 2023-10-10 | 29.83 | $29.83 | 136400 |
| 2023-10-09 | 29.83 | $29.57 | 57039 |
| 2023-10-06 | 29.86 | $29.72 | 55900 |
| 2023-10-05 | 29.87 | $29.26 | 32547 |
| 2023-10-04 | 29.93 | $29.28 | 172645 |
| 2023-10-03 | 30.00 | $29.32 | 43228 |
| 2023-10-02 | 30.07 | $29.81 | 179500 |
| 2023-09-29 | 30.10 | $29.78 | 15331 |
| 2023-09-28 | 30.14 | $29.70 | 15600 |
| 2023-09-27 | 30.18 | $29.69 | 42345 |
| 2023-09-26 | 30.23 | $29.58 | 34600 |
| 2023-09-25 | 30.30 | $29.88 | 18200 |
| 2023-09-22 | 30.35 | $30.08 | 45200 |
| 2023-09-21 | 30.38 | $29.74 | 55300 |
| 2023-09-20 | 30.44 | $30.15 | 38812 |
| 2023-09-19 | 30.47 | $30.22 | 93000 |
| 2023-09-18 | 30.50 | $30.06 | 40400 |
| 2023-09-15 | 30.55 | $30.97 | 19423 |
| 2023-09-14 | 30.50 | $31.00 | 102705 |
| 2023-09-13 | 30.45 | $30.76 | 24700 |
| 2023-09-12 | 30.42 | $30.65 | 22142 |
| 2023-09-11 | 30.39 | $30.76 | 32922 |
| 2023-09-08 | 30.35 | $30.60 | 31800 |
| 2023-09-07 | 30.33 | $30.52 | 37300 |
| 2023-09-06 | 30.31 | $30.67 | 193700 |
| 2023-09-05 | 30.27 | $30.50 | 34311 |
| 2023-09-01 | 30.25 | $30.59 | 40000 |
| 2023-08-31 | 30.21 | $30.35 | 55200 |
| 2023-08-30 | 30.19 | $30.56 | 59000 |
| 2023-08-29 | 30.16 | $30.70 | 29500 |
| 2023-08-28 | 30.10 | $30.32 | 16400 |
| 2023-08-25 | 30.07 | $30.10 | 11040 |
| 2023-08-24 | 30.07 | $30.14 | 9439 |
| 2023-08-23 | 30.06 | $30.22 | 23200 |
| 2023-08-22 | 30.05 | $29.85 | 22900 |
| 2023-08-21 | 30.07 | $29.77 | 29600 |
| 2023-08-18 | 30.10 | $30.01 | 35700 |
| 2023-08-17 | 30.11 | $30.11 | 30200 |
| 2023-08-16 | 30.11 | $29.95 | 30400 |
| 2023-08-15 | 30.13 | $30.00 | 22900 |
| 2023-08-14 | 30.14 | $29.61 | 34035 |
| 2023-08-11 | 30.20 | $29.79 | 35000 |
| 2023-08-10 | 30.24 | $29.90 | 34300 |
| 2023-08-09 | 30.28 | $30.14 | 104133 |
| 2023-08-08 | 30.29 | $30.04 | 90744 |
| 2023-08-07 | 30.32 | $30.27 | 13000 |
| 2023-08-04 | 30.32 | $30.14 | 11100 |
| 2023-08-03 | 30.34 | $29.97 | 20810 |
| 2023-08-02 | 30.38 | $30.19 | 15000 |
| 2023-08-01 | 30.40 | $30.98 | 33300 |
| 2023-07-31 | 30.34 | $31.22 | 31129 |
| 2023-07-28 | 30.24 | $32.03 | 48861 |
| 2023-07-27 | 30.06 | $31.19 | 22537 |
| 2023-07-26 | 29.94 | $31.50 | 37300 |
| 2023-07-25 | 29.77 | $31.53 | 25609 |
| 2023-07-24 | 29.59 | $31.19 | 33100 |
| 2023-07-21 | 29.42 | $30.51 | 9234 |
| 2023-07-20 | 29.30 | $30.21 | 30400 |
| 2023-07-19 | 29.21 | $30.02 | 19622 |
| 2023-07-18 | 29.12 | $30.35 | 26111 |
| 2023-07-17 | 28.99 | $30.35 | 18300 |
| 2023-07-14 | 28.85 | $30.15 | 15017 |
| 2023-07-13 | 28.71 | $30.03 | 52300 |
| 2023-07-12 | 28.57 | $29.42 | 13302 |
| 2023-07-11 | 28.49 | $28.66 | 34000 |
| 2023-07-10 | 28.47 | $28.25 | 24100 |
| 2023-07-07 | 28.49 | $28.35 | 13900 |
| 2023-07-06 | 28.50 | $28.20 | 14826 |
| 2023-07-05 | 28.54 | $28.88 | 17515 |
| 2023-07-03 | 28.50 | $29.01 | 15200 |
| 2023-06-30 | 28.45 | $28.45 | 32500 |
| 2023-06-29 | 28.45 | $28.22 | 17500 |
| 2023-06-28 | 28.47 | $28.29 | 23641 |
| 2023-06-27 | 28.49 | $28.33 | 34700 |
| 2023-06-26 | 28.51 | $28.45 | 67700 |
| 2023-06-23 | 28.51 | $28.45 | 17640 |
| 2023-06-22 | 28.52 | $28.77 | 19000 |
| 2023-06-21 | 28.49 | $28.93 | 25810 |
| 2023-06-20 | 28.44 | $28.59 | 50400 |
| 2023-06-16 | 28.43 | $29.54 | 23519 |
| 2023-06-15 | 28.31 | $29.66 | 39300 |
| 2023-06-14 | 28.17 | $29.11 | 22500 |
| 2023-06-13 | 28.07 | $29.18 | 16101 |
| 2023-06-12 | 27.96 | $28.90 | 22413 |
| 2023-06-09 | 27.86 | $29.07 | 23200 |
| 2023-06-08 | 27.73 | $28.71 | 21700 |
| 2023-06-07 | 27.62 | $28.51 | 31013 |
| 2023-06-06 | 27.53 | $28.55 | 71200 |
| 2023-06-05 | 27.42 | $28.13 | 18792 |
| 2023-06-02 | 27.35 | $28.14 | 21807 |
| 2023-06-01 | 27.27 | $27.55 | 11320 |
| 2023-05-31 | 27.24 | $27.37 | 35546 |
| 2023-05-30 | 27.22 | $27.50 | 22147 |
| 2023-05-26 | 27.19 | $27.41 | 8006 |
| 2023-05-25 | 27.17 | $27.20 | 5200 |
| 2023-05-24 | 27.17 | $27.15 | 12000 |
| 2023-05-23 | 27.17 | $27.35 | 22743 |
| 2023-05-22 | 27.15 | $27.75 | 13633 |
| 2023-05-19 | 27.09 | $27.74 | 38738 |
| 2023-05-18 | 27.02 | $27.48 | 58922 |
| 2023-05-17 | 26.97 | $27.26 | 38609 |
| 2023-05-16 | 26.94 | $27.20 | 27100 |
| 2023-05-15 | 26.91 | $27.30 | 11200 |
| 2023-05-12 | 26.87 | $27.00 | 12924 |
| 2023-05-11 | 26.86 | $27.05 | 107535 |
| 2023-05-10 | 26.84 | $27.30 | 39247 |
| 2023-05-09 | 26.79 | $27.50 | 30126 |
| 2023-05-08 | 26.72 | $27.67 | 27614 |
| 2023-05-05 | 26.62 | $27.35 | 19400 |
| 2023-05-04 | 26.54 | $26.99 | 20500 |
| 2023-05-03 | 26.49 | $26.57 | 14303 |
| 2023-05-02 | 26.48 | $26.52 | 14440 |
| 2023-05-01 | 26.48 | $26.63 | 13000 |
| 2023-04-28 | 26.46 | $26.78 | 18600 |
| 2023-04-27 | 26.43 | $26.61 | 13800 |
| 2023-04-26 | 26.41 | $26.28 | 18244 |
| 2023-04-25 | 26.43 | $26.07 | 14612 |
| 2023-04-24 | 26.46 | $26.47 | 38116 |
| 2023-04-21 | 26.46 | $26.55 | 20500 |
| 2023-04-20 | 26.45 | $26.81 | 49300 |
| 2023-04-19 | 26.41 | $26.77 | 10412 |
| 2023-04-18 | 26.38 | $27.02 | 11849 |
| 2023-04-17 | 26.31 | $27.03 | 13600 |
| 2023-04-14 | 26.23 | $26.81 | 6500 |
| 2023-04-13 | 26.17 | $26.91 | 12300 |
| 2023-04-12 | 26.10 | $26.78 | 73621 |
| 2023-04-11 | 26.02 | $26.69 | 15500 |
| 2023-04-10 | 25.95 | $26.20 | 13136 |
| 2023-04-06 | 25.93 | $26.33 | 8038 |
| 2023-04-05 | 25.89 | $26.27 | 89200 |
| 2023-04-04 | 25.84 | $26.33 | 7100 |
| 2023-04-03 | 25.79 | $26.25 | 18013 |
| 2023-03-31 | 25.75 | $26.19 | 6523 |
| 2023-03-30 | 25.70 | $26.27 | 14200 |
| 2023-03-29 | 25.64 | $26.00 | 12400 |
| 2023-03-28 | 25.60 | $25.91 | 17700 |
| 2023-03-27 | 25.57 | $25.75 | 6512 |
| 2023-03-24 | 25.55 | $25.81 | 11700 |
| 2023-03-23 | 25.52 | $25.85 | 23100 |
| 2023-03-22 | 25.49 | $25.79 | 20200 |
| 2023-03-21 | 25.46 | $25.52 | 11300 |
| 2023-03-20 | 25.45 | $25.42 | 40913 |
| 2023-03-17 | 25.45 | $25.47 | 18000 |
| 2023-03-16 | 25.45 | $25.45 | 15600 |
| 2023-03-15 | 25.45 | $25.11 | 7616 |
| 2023-03-14 | 25.49 | $25.34 | 23300 |
| 2023-03-13 | 25.50 | $25.47 | 25311 |
| 2023-03-10 | 25.50 | $25.31 | 41409 |
| 2023-03-09 | 25.52 | $25.46 | 24300 |
| 2023-03-08 | 25.53 | $25.81 | 22000 |
| 2023-03-07 | 25.50 | $25.78 | 16116 |
| 2023-03-06 | 25.47 | $25.72 | 18200 |
| 2023-03-03 | 25.45 | $25.73 | 21000 |
| 2023-03-02 | 25.42 | $25.39 | 12800 |
| 2023-03-01 | 25.42 | $25.26 | 27400 |
| 2023-02-28 | 25.44 | $24.98 | 40508 |
| 2023-02-27 | 25.48 | $25.17 | 170300 |
| 2023-02-24 | 25.52 | $25.22 | 16021 |
| 2023-02-23 | 25.55 | $25.57 | 14632 |
| 2023-02-22 | 25.55 | $25.46 | 28432 |
| 2023-02-21 | 25.55 | $25.58 | 25233 |
| 2023-02-17 | 25.55 | $25.44 | 27700 |
| 2023-02-16 | 25.56 | $25.52 | 10244 |
| 2023-02-15 | 25.57 | $25.50 | 23720 |
| 2023-02-14 | 25.58 | $25.71 | 32300 |
| 2023-02-13 | 25.56 | $25.62 | 17939 |
| 2023-02-10 | 25.56 | $25.47 | 6011 |
| 2023-02-09 | 25.56 | $25.64 | 18800 |
| 2023-02-08 | 25.56 | $25.62 | 20803 |
| 2023-02-07 | 25.55 | $25.63 | 47100 |
| 2023-02-06 | 25.54 | $25.51 | 27000 |
| 2023-02-03 | 25.55 | $25.69 | 33912 |
| 2023-02-02 | 25.53 | $26.13 | 13900 |
| 2023-02-01 | 25.47 | $26.14 | 28233 |
| 2023-01-31 | 25.40 | $25.73 | 19958 |
| 2023-01-30 | 25.36 | $25.72 | 13000 |
| 2023-01-27 | 25.32 | $26.00 | 177103 |
| 2023-01-26 | 25.25 | $26.10 | 33700 |
| 2023-01-25 | 25.16 | $26.00 | 15600 |
| 2023-01-24 | 25.07 | $25.99 | 11100 |
| 2023-01-23 | 24.98 | $25.96 | 18900 |
| 2023-01-20 | 24.87 | $25.78 | 14100 |
| 2023-01-19 | 24.78 | $25.49 | 14400 |
| 2023-01-18 | 24.70 | $25.38 | 38600 |
| 2023-01-17 | 24.63 | $25.58 | 34700 |
| 2023-01-13 | 24.53 | $25.40 | 19400 |
| 2023-01-12 | 24.44 | $25.32 | 30900 |
| 2023-01-11 | 24.35 | $25.33 | 31308 |
| 2023-01-10 | 24.25 | $25.13 | 17300 |
| 2023-01-09 | 24.15 | $25.05 | 14806 |
| 2023-01-06 | 24.06 | $24.96 | 14900 |
| 2023-01-05 | 23.96 | $24.38 | 12600 |
| 2023-01-04 | 23.92 | $24.49 | 17600 |
| 2023-01-03 | 23.86 | $24.06 | 14909 |
| 2022-12-30 | 23.84 | $24.00 | 195020 |
| 2022-12-29 | 23.82 | $24.27 | 41715 |
| 2022-12-28 | 23.78 | $23.81 | 113900 |
| 2022-12-27 | 23.77 | $24.14 | 74800 |
| 2022-12-23 | 23.73 | $23.92 | 24930 |
| 2022-12-22 | 23.71 | $23.67 | 36810 |
| 2022-12-21 | 23.72 | $23.87 | 34327 |
| 2022-12-20 | 23.70 | $23.67 | 75700 |
| 2022-12-19 | 23.70 | $23.74 | 92526 |
| 2022-12-16 | 23.70 | $23.77 | 47200 |
| 2022-12-15 | 23.69 | $23.67 | 23137 |
| 2022-12-14 | 23.70 | $24.01 | 30600 |
| 2022-12-13 | 23.66 | $23.85 | 38700 |
| 2022-12-12 | 23.64 | $23.93 | 30744 |
| 2022-12-09 | 23.61 | $23.96 | 45345 |
| 2022-12-08 | 23.58 | $23.93 | 22914 |
| 2022-12-07 | 23.54 | $23.98 | 36300 |
| 2022-12-06 | 23.49 | $24.00 | 34821 |
| 2022-12-05 | 23.44 | $23.99 | 39311 |
| 2022-12-02 | 23.38 | $24.20 | 44011 |
| 2022-12-01 | 23.30 | $24.16 | 43400 |
| 2022-11-30 | 23.21 | $24.33 | 20500 |
| 2022-11-29 | 23.09 | $23.84 | 28246 |
| 2022-11-28 | 23.01 | $23.46 | 65823 |
| 2022-11-25 | 22.96 | $23.50 | 19900 |
| 2022-11-23 | 22.90 | $23.45 | 30300 |
| 2022-11-22 | 22.85 | $23.18 | 27200 |
| 2022-11-21 | 22.81 | $23.13 | 44627 |
| 2022-11-18 | 22.78 | $23.22 | 24036 |
| 2022-11-17 | 22.73 | $23.29 | 128300 |
| 2022-11-16 | 22.67 | $23.16 | 69500 |
| 2022-11-15 | 22.62 | $23.54 | 34621 |
| 2022-11-14 | 22.52 | $23.37 | 34000 |
| 2022-11-11 | 22.43 | $23.24 | 47429 |
| 2022-11-10 | 22.35 | $22.93 | 37719 |
| 2022-11-09 | 22.29 | $22.26 | 41918 |
| 2022-11-08 | 22.29 | $22.54 | 49617 |
| 2022-11-07 | 22.26 | $22.55 | 57928 |
| 2022-11-04 | 22.23 | $22.45 | 30034 |
| 2022-11-03 | 22.21 | $21.74 | 25900 |
| 2022-11-02 | 22.26 | $21.84 | 30700 |
| 2022-11-01 | 22.30 | $22.00 | 53200 |
| 2022-10-31 | 22.34 | $21.76 | 16225 |
| 2022-10-28 | 22.40 | $22.01 | 22123 |
| 2022-10-27 | 22.44 | $22.06 | 25620 |
| 2022-10-26 | 22.48 | $22.02 | 53100 |
| 2022-10-25 | 22.52 | $22.13 | 64219 |
| 2022-10-24 | 22.57 | $22.04 | 71119 |
| 2022-10-21 | 22.62 | $22.76 | 29246 |
| 2022-10-20 | 22.61 | $22.47 | 24016 |
| 2022-10-19 | 22.62 | $22.11 | 27700 |
| 2022-10-18 | 22.67 | $22.22 | 31705 |
| 2022-10-17 | 22.72 | $22.26 | 19638 |
| 2022-10-14 | 22.77 | $21.74 | 23928 |
| 2022-10-13 | 22.88 | $22.10 | 46200 |
| 2022-10-12 | 22.96 | $22.01 | 15037 |
| 2022-10-11 | 23.06 | $22.08 | 91200 |
| 2022-10-10 | 23.17 | $22.31 | 23741 |
| 2022-10-07 | 23.26 | $22.42 | 7300 |
| 2022-10-06 | 23.34 | $22.77 | 37900 |
| 2022-10-05 | 23.40 | $22.98 | 13000 |
| 2022-10-04 | 23.45 | $22.93 | 164600 |
| 2022-10-03 | 23.50 | $22.53 | 40026 |
| 2022-09-30 | 23.61 | $22.13 | 64105 |
| 2022-09-29 | 23.76 | $22.17 | 30000 |
| 2022-09-28 | 23.93 | $22.43 | 62317 |
| 2022-09-27 | 24.09 | $22.54 | 54500 |
| 2022-09-26 | 24.25 | $22.57 | 40600 |
| 2022-09-23 | 24.43 | $23.14 | 81517 |
| 2022-09-22 | 24.56 | $23.56 | 200805 |
| 2022-09-21 | 24.67 | $23.51 | 29528 |
| 2022-09-20 | 24.79 | $23.76 | 55700 |
| 2022-09-19 | 24.90 | $23.77 | 32148 |
| 2022-09-16 | 25.02 | $24.43 | 20010 |
| 2022-09-15 | 25.08 | $24.52 | 43700 |
| 2022-09-14 | 25.14 | $24.62 | 48700 |
| 2022-09-13 | 25.19 | $24.67 | 83108 |
| 2022-09-12 | 25.25 | $25.23 | 22900 |
| 2022-09-09 | 25.25 | $25.09 | 32300 |
| 2022-09-08 | 25.26 | $24.73 | 15500 |
| 2022-09-07 | 25.32 | $24.65 | 22201 |
| 2022-09-06 | 25.39 | $24.60 | 29800 |
| 2022-09-02 | 25.47 | $24.89 | 21700 |
| 2022-09-01 | 25.54 | $25.05 | 28839 |
| 2022-08-31 | 25.59 | $25.08 | 12302 |
| 2022-08-30 | 25.64 | $25.14 | 23300 |
| 2022-08-29 | 25.69 | $25.40 | 14000 |
| 2022-08-26 | 25.72 | $25.50 | 33400 |
| 2022-08-25 | 25.75 | $25.71 | 22441 |
| 2022-08-24 | 25.75 | $25.69 | 38523 |
| 2022-08-23 | 25.76 | $25.74 | 19800 |
| 2022-08-22 | 25.76 | $25.71 | 16800 |
| 2022-08-19 | 25.77 | $25.71 | 16500 |
| 2022-08-18 | 25.77 | $25.84 | 24541 |
| 2022-08-17 | 25.77 | $26.07 | 27900 |
| 2022-08-16 | 25.73 | $26.14 | 24700 |
| 2022-08-15 | 25.69 | $26.04 | 21738 |
| 2022-08-12 | 25.65 | $26.36 | 21149 |
| 2022-08-11 | 25.58 | $26.04 | 33329 |
| 2022-08-10 | 25.53 | $25.92 | 28300 |
| 2022-08-09 | 25.49 | $25.59 | 13000 |
| 2022-08-08 | 25.48 | $25.58 | 9631 |
| 2022-08-05 | 25.47 | $25.45 | 24442 |
| 2022-08-04 | 25.47 | $25.33 | 73409 |
| 2022-08-03 | 25.48 | $25.21 | 31536 |
| 2022-08-02 | 25.51 | $25.11 | 43600 |
| 2022-08-01 | 25.56 | $25.36 | 12700 |
| 2022-07-29 | 25.58 | $25.77 | 25100 |
| 2022-07-28 | 25.56 | $25.64 | 9100 |
| 2022-07-27 | 25.55 | $25.68 | 23117 |
| 2022-07-26 | 25.53 | $25.30 | 28006 |
| 2022-07-25 | 25.56 | $25.49 | 25102 |
| 2022-07-22 | 25.57 | $25.40 | 20800 |
| 2022-07-21 | 25.58 | $25.50 | 30431 |
| 2022-07-20 | 25.59 | $25.30 | 17900 |
| 2022-07-19 | 25.62 | $25.34 | 81233 |
| 2022-07-18 | 25.65 | $25.04 | 209737 |
| 2022-07-15 | 25.72 | $24.85 | 109313 |
| 2022-07-14 | 25.81 | $25.10 | 39300 |
| 2022-07-13 | 25.88 | $25.37 | 20100 |
| 2022-07-12 | 25.94 | $25.40 | 29700 |
| 2022-07-11 | 25.99 | $25.39 | 31722 |
| 2022-07-08 | 26.06 | $25.79 | 24821 |
| 2022-07-07 | 26.08 | $25.62 | 27015 |
| 2022-07-06 | 26.13 | $25.24 | 40320 |
| 2022-07-05 | 26.23 | $25.32 | 18434 |
| 2022-07-01 | 26.32 | $25.69 | 24639 |
| 2022-06-30 | 26.39 | $25.90 | 71916 |
| 2022-06-29 | 26.44 | $25.98 | 199200 |
| 2022-06-28 | 26.49 | $26.13 | 24800 |
| 2022-06-27 | 26.53 | $26.10 | 59400 |
| 2022-06-24 | 26.57 | $26.18 | 21245 |
| 2022-06-23 | 26.61 | $25.81 | 30419 |
| 2022-06-22 | 26.70 | $25.73 | 162400 |
| 2022-06-21 | 26.80 | $26.01 | 38304 |
| 2022-06-17 | 26.88 | $26.02 | 22311 |
| 2022-06-16 | 26.97 | $26.08 | 58144 |
| 2022-06-15 | 27.07 | $26.58 | 23628 |
| 2022-06-14 | 27.12 | $26.30 | 22200 |
| 2022-06-13 | 27.20 | $26.05 | 18800 |
| 2022-06-10 | 27.32 | $26.60 | 11600 |
| 2022-06-09 | 27.40 | $26.82 | 32617 |
| 2022-06-08 | 27.46 | $27.15 | 48327 |
| 2022-06-07 | 27.49 | $27.29 | 52200 |
| 2022-06-06 | 27.52 | $27.28 | 49038 |
| 2022-06-03 | 27.54 | $27.49 | 17000 |
| 2022-06-02 | 27.55 | $27.73 | 16024 |
| 2022-06-01 | 27.53 | $27.70 | 248600 |
| 2022-05-31 | 27.51 | $27.75 | 53814 |
| 2022-05-27 | 27.48 | $27.62 | 23229 |
| 2022-05-26 | 27.47 | $27.43 | 42106 |
| 2022-05-25 | 27.47 | $27.19 | 54900 |
| 2022-05-24 | 27.50 | $27.02 | 75927 |
| 2022-05-23 | 27.55 | $27.31 | 37607 |
| 2022-05-20 | 27.58 | $27.28 | 25700 |
| 2022-05-19 | 27.61 | $27.21 | 1.2M |
| 2022-05-18 | 27.65 | $26.94 | 89942 |
| 2022-05-17 | 27.73 | $27.29 | 28840 |
| 2022-05-16 | 27.77 | $27.12 | 23410 |
| 2022-05-13 | 27.84 | $27.07 | 71300 |
| 2022-05-12 | 27.92 | $26.78 | 43745 |
| 2022-05-11 | 28.04 | $26.79 | 32300 |
| 2022-05-10 | 28.18 | $27.23 | 23400 |
| 2022-05-09 | 28.27 | $26.97 | 53727 |
| 2022-05-06 | 28.41 | $27.55 | 46100 |
| 2022-05-05 | 28.50 | $27.75 | 32324 |
| 2022-05-04 | 28.58 | $28.54 | 32438 |
| 2022-05-03 | 28.59 | $28.14 | 31929 |
| 2022-05-02 | 28.63 | $27.90 | 66000 |
| 2022-04-29 | 28.71 | $28.12 | 52819 |
| 2022-04-28 | 28.77 | $28.22 | 29600 |
| 2022-04-27 | 28.83 | $28.01 | 37509 |
| 2022-04-26 | 28.92 | $27.89 | 70000 |
| 2022-04-25 | 29.03 | $28.30 | 34744 |
| 2022-04-22 | 29.10 | $28.52 | 16540 |
| 2022-04-21 | 29.16 | $28.57 | 18524 |
| 2022-04-20 | 29.23 | $28.85 | 15612 |
| 2022-04-19 | 29.27 | $29.02 | 10544 |
| 2022-04-18 | 29.29 | $29.10 | 12605 |
| 2022-04-14 | 29.31 | $29.28 | 20541 |
| 2022-04-13 | 29.31 | $29.59 | 20728 |
| 2022-04-12 | 29.29 | $29.33 | 23700 |
| 2022-04-11 | 29.28 | $29.48 | 19135 |
| 2022-04-08 | 29.26 | $29.59 | 26200 |
| 2022-04-07 | 29.23 | $29.38 | 31400 |
| 2022-04-06 | 29.21 | $29.62 | 32800 |
| 2022-04-05 | 29.17 | $29.49 | 31040 |
| 2022-04-04 | 29.13 | $29.80 | 16138 |
| 2022-04-01 | 29.06 | $29.49 | 31200 |
| 2022-03-31 | 29.02 | $29.20 | 22045 |
| 2022-03-30 | 29.00 | $29.33 | 37700 |
| 2022-03-29 | 28.96 | $29.05 | 19700 |
| 2022-03-28 | 28.95 | $28.92 | 29800 |
| 2022-03-25 | 28.96 | $28.91 | 104217 |
| 2022-03-24 | 28.96 | $28.86 | 25624 |
| 2022-03-23 | 28.97 | $28.73 | 16300 |
| 2022-03-22 | 29.00 | $29.02 | 9908 |
| 2022-03-21 | 28.99 | $28.66 | 25711 |
| 2022-03-18 | 29.03 | $29.17 | 11031 |
| 2022-03-17 | 29.01 | $28.98 | 30300 |
| 2022-03-16 | 29.02 | $28.70 | 18149 |
| 2022-03-15 | 29.05 | $27.64 | 42146 |
| 2022-03-14 | 29.20 | $27.75 | 60013 |
| 2022-03-11 | 29.35 | $28.10 | 49300 |
| 2022-03-10 | 29.48 | $28.27 | 37820 |
| 2022-03-09 | 29.61 | $28.29 | 37800 |
| 2022-03-08 | 29.75 | $27.95 | 194811 |
| 2022-03-07 | 29.94 | $27.90 | 39144 |
| 2022-03-04 | 30.16 | $28.67 | 28101 |
| 2022-03-03 | 30.31 | $29.16 | 41601 |
| 2022-03-02 | 30.43 | $29.27 | 36819 |
| 2022-03-01 | 30.56 | $29.19 | 78900 |
| 2022-02-28 | 30.70 | $29.65 | 53300 |
| 2022-02-25 | 30.81 | $29.95 | 40400 |
| 2022-02-24 | 30.90 | $29.58 | 44900 |
| 2022-02-23 | 31.04 | $30.49 | 30821 |
| 2022-02-22 | 31.10 | $30.83 | 30200 |
| 2022-02-18 | 31.13 | $31.27 | 14045 |
| 2022-02-17 | 31.11 | $31.42 | 28300 |
| 2022-02-16 | 31.08 | $31.67 | 45400 |
| 2022-02-15 | 31.02 | $31.45 | 28500 |
| 2022-02-14 | 30.97 | $31.00 | 47900 |
| 2022-02-11 | 30.97 | $31.58 | 56900 |
| 2022-02-10 | 30.90 | $31.64 | 32319 |
| 2022-02-09 | 30.82 | $31.73 | 26821 |
| 2022-02-08 | 30.73 | $31.43 | 24400 |
| 2022-02-07 | 30.66 | $31.04 | 58800 |
| 2022-02-04 | 30.61 | $30.83 | 20100 |
| 2022-02-03 | 30.59 | $30.81 | 34736 |
| 2022-02-02 | 30.57 | $30.90 | 34100 |
| 2022-02-01 | 30.53 | $30.94 | 49816 |
| 2022-01-31 | 30.49 | $30.79 | 24800 |
| 2022-01-28 | 30.46 | $30.40 | 43325 |
| 2022-01-27 | 30.47 | $30.38 | 37818 |
| 2022-01-26 | 30.48 | $30.36 | 60342 |
| 2022-01-25 | 30.49 | $30.86 | 66100 |
| 2022-01-24 | 30.45 | $30.73 | 49400 |
| 2022-01-21 | 30.42 | $30.88 | 47046 |
| 2022-01-20 | 30.37 | $30.86 | 77900 |
| 2022-01-19 | 30.32 | $30.99 | 34600 |
| 2022-01-18 | 30.25 | $30.62 | 25300 |
| 2022-01-14 | 30.21 | $30.79 | 16800 |
| 2022-01-13 | 30.15 | $30.68 | 23000 |
| 2022-01-12 | 30.09 | $30.89 | 12800 |
| 2022-01-11 | 30.01 | $30.76 | 12700 |
| 2022-01-10 | 29.93 | $30.39 | 19029 |
| 2022-01-07 | 29.88 | $30.30 | 23400 |
| 2022-01-06 | 29.84 | $30.10 | 48242 |
| 2022-01-05 | 29.81 | $29.87 | 13300 |
| 2022-01-04 | 29.80 | $30.11 | 22142 |
| 2022-01-03 | 29.77 | $30.00 | 17700 |
| 2021-12-31 | 29.75 | $29.73 | 33100 |
| 2021-12-30 | 29.75 | $29.91 | 50300 |
| 2021-12-29 | 29.73 | $29.92 | 14237 |
| 2021-12-28 | 29.71 | $30.00 | 12218 |
| 2021-12-27 | 29.68 | $30.11 | 12000 |
| 2021-12-23 | 29.64 | $29.94 | 18400 |
| 2021-12-22 | 29.60 | $29.50 | 12813 |
| 2021-12-21 | 29.61 | $29.49 | 19000 |
| 2021-12-20 | 29.63 | $29.41 | 24719 |
| 2021-12-17 | 29.65 | $29.53 | 25100 |
| 2021-12-16 | 29.66 | $29.86 | 16417 |
| 2021-12-15 | 29.64 | $29.72 | 49023 |
| 2021-12-14 | 29.63 | $29.54 | 30520 |
| 2021-12-13 | 29.64 | $29.68 | 32527 |
| 2021-12-10 | 29.64 | $30.03 | 27545 |
| 2021-12-09 | 29.60 | $30.03 | 22333 |
| 2021-12-08 | 29.55 | $29.96 | 31300 |
| 2021-12-07 | 29.51 | $29.83 | 18940 |
| 2021-12-06 | 29.48 | $29.55 | 48637 |
| 2021-12-03 | 29.47 | $29.33 | 18447 |
| 2021-12-02 | 29.49 | $29.28 | 29042 |
| 2021-12-01 | 29.51 | $28.93 | 17528 |
| 2021-11-30 | 29.57 | $28.86 | 35434 |
| 2021-11-29 | 29.64 | $28.99 | 23232 |
| 2021-11-26 | 29.71 | $28.81 | 12029 |
| 2021-11-24 | 29.81 | $29.68 | 23800 |
| 2021-11-23 | 29.82 | $29.62 | 9731 |
| 2021-11-22 | 29.84 | $29.62 | 11710 |
| 2021-11-19 | 29.86 | $29.67 | 13000 |
| 2021-11-18 | 29.89 | $29.77 | 9516 |
| 2021-11-17 | 29.90 | $29.95 | 17200 |
| 2021-11-16 | 29.89 | $30.04 | 13553 |
| 2021-11-15 | 29.88 | $30.23 | 9000 |
| 2021-11-12 | 29.84 | $30.15 | 9140 |
| 2021-11-11 | 29.81 | $30.16 | 30301 |
| 2021-11-10 | 29.77 | $29.77 | 13300 |
| 2021-11-09 | 29.77 | $29.78 | 25100 |
| 2021-11-08 | 29.77 | $29.93 | 25421 |
| 2021-11-05 | 29.75 | $29.65 | 13000 |
| 2021-11-04 | 29.76 | $29.64 | 12848 |
| 2021-11-03 | 29.77 | $29.81 | 17700 |
| 2021-11-02 | 29.77 | $29.52 | 11942 |
| 2021-11-01 | 29.80 | $29.79 | 14038 |
| 2021-10-29 | 29.80 | $29.53 | 10900 |
| 2021-10-28 | 29.82 | $29.86 | 6400 |
| 2021-10-27 | 29.82 | $29.81 | 16100 |
| 2021-10-26 | 29.82 | $29.89 | 15200 |
| 2021-10-25 | 29.81 | $30.06 | 9812 |
| 2021-10-22 | 29.79 | $29.97 | 13703 |
| 2021-10-21 | 29.77 | $29.76 | 8000 |
| 2021-10-20 | 29.77 | $29.89 | 13500 |
| 2021-10-19 | 29.76 | $29.87 | 11437 |
| 2021-10-18 | 29.75 | $29.62 | 17000 |
| 2021-10-15 | 29.76 | $29.76 | 10400 |
| 2021-10-14 | 29.76 | $29.76 | 17516 |
| 2021-10-13 | 29.76 | $29.79 | 12244 |
| 2021-10-12 | 29.76 | $29.62 | 13317 |
| 2021-10-11 | 29.77 | $29.54 | 47747 |
| 2021-10-08 | 29.80 | $29.73 | 14715 |
| 2021-10-07 | 29.80 | $29.87 | 23546 |
| 2021-10-06 | 29.80 | $29.65 | 17300 |
| 2021-10-05 | 29.81 | $29.52 | 22700 |
| 2021-10-04 | 29.84 | $29.42 | 11823 |
| 2021-10-01 | 29.89 | $29.64 | 18300 |
| 2021-09-30 | 29.91 | $29.63 | 20300 |
| 2021-09-29 | 29.94 | $29.36 | 19944 |
| 2021-09-28 | 30.00 | $29.47 | 13300 |
| 2021-09-27 | 30.06 | $29.71 | 12745 |
| 2021-09-24 | 30.10 | $29.71 | 16729 |
| 2021-09-23 | 30.14 | $30.13 | 20230 |
| 2021-09-22 | 30.14 | $29.73 | 18645 |
| 2021-09-21 | 30.18 | $29.44 | 14342 |
| 2021-09-20 | 30.26 | $29.08 | 39900 |
| 2021-09-17 | 30.38 | $30.29 | 19300 |
| 2021-09-16 | 30.39 | $30.43 | 18117 |
| 2021-09-15 | 30.39 | $30.75 | 7914 |
| 2021-09-14 | 30.35 | $30.68 | 31242 |
| 2021-09-13 | 30.31 | $30.91 | 13516 |
| 2021-09-10 | 30.25 | $30.64 | 44400 |
| 2021-09-09 | 30.21 | $30.64 | 26718 |
| 2021-09-08 | 30.16 | $30.61 | 14400 |
| 2021-09-07 | 30.12 | $30.74 | 21200 |
| 2021-09-03 | 30.05 | $30.92 | 6620 |
| 2021-09-02 | 29.96 | $30.70 | 16800 |
| 2021-09-01 | 29.88 | $30.70 | 7800 |
| 2021-08-31 | 29.80 | $30.50 | 20845 |
| 2021-08-30 | 29.72 | $30.18 | 9809 |
| 2021-08-27 | 29.67 | $30.13 | 52137 |
| 2021-08-26 | 29.63 | $29.74 | 26708 |
| 2021-08-25 | 29.61 | $30.00 | 18010 |
| 2021-08-24 | 29.57 | $29.72 | 17435 |
| 2021-08-23 | 29.56 | $29.60 | 15010 |
| 2021-08-20 | 29.55 | $29.30 | 14200 |
| 2021-08-19 | 29.58 | $29.34 | 27528 |
| 2021-08-18 | 29.60 | $29.66 | 41645 |
| 2021-08-17 | 29.60 | $29.55 | 25341 |
| 2021-08-16 | 29.60 | $29.67 | 39200 |
| 2021-08-13 | 29.60 | $29.68 | 12402 |
| 2021-08-12 | 29.59 | $29.70 | 20419 |
| 2021-08-11 | 29.58 | $29.87 | 28336 |
| 2021-08-10 | 29.55 | $29.41 | 10200 |
| 2021-08-09 | 29.56 | $29.53 | 18200 |
| 2021-08-06 | 29.56 | $29.41 | 20900 |
| 2021-08-05 | 29.58 | $29.62 | 17000 |
| 2021-08-04 | 29.57 | $29.50 | 9731 |
| 2021-08-03 | 29.58 | $29.57 | 13100 |
| 2021-08-02 | 29.58 | $29.44 | 11326 |
| 2021-07-30 | 29.60 | $29.23 | 27025 |
| 2021-07-29 | 29.64 | $29.30 | 28600 |
| 2021-07-28 | 29.67 | $29.32 | 15500 |
| 2021-07-27 | 29.71 | $29.00 | 22920 |
| 2021-07-26 | 29.79 | $29.37 | 41800 |
| 2021-07-23 | 29.83 | $29.47 | 10544 |
| 2021-07-22 | 29.87 | $29.61 | 10000 |
| 2021-07-21 | 29.89 | $29.45 | 34300 |
| 2021-07-20 | 29.94 | $29.43 | 30835 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.64
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.04
Average
32.56
Maximum
42.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.64 | $42.07 | 175900 |
| 2026-07-16 | 41.57 | $42.18 | 199900 |
| 2026-07-15 | 41.49 | $42.36 | 104500 |
| 2026-07-14 | 41.39 | $42.18 | 104900 |
| 2026-07-13 | 41.31 | $41.72 | 106740 |
| 2026-07-10 | 41.27 | $41.94 | 76200 |
| 2026-07-09 | 41.21 | $41.59 | 79248 |
| 2026-07-08 | 41.17 | $41.26 | 101038 |
| 2026-07-07 | 41.16 | $41.43 | 285124 |
| 2026-07-06 | 41.13 | $42.00 | 115090 |
| 2026-07-02 | 41.05 | $41.20 | 125600 |
| 2026-07-01 | 41.04 | $40.78 | 100024 |
| 2026-06-30 | 41.08 | $40.96 | 77945 |
| 2026-06-29 | 41.10 | $40.90 | 63500 |
| 2026-06-26 | 41.13 | $40.56 | 82300 |
| 2026-06-25 | 41.20 | $40.60 | 104525 |
| 2026-06-24 | 41.26 | $40.39 | 247700 |
| 2026-06-23 | 41.36 | $40.63 | 110820 |
| 2026-06-22 | 41.43 | $41.24 | 143600 |
| 2026-06-18 | 41.44 | $41.63 | 124400 |
| 2026-06-17 | 41.42 | $41.57 | 697500 |
| 2026-06-16 | 41.39 | $41.94 | 871707 |
| 2026-06-15 | 41.33 | $42.32 | 93400 |
| 2026-06-12 | 41.22 | $41.85 | 80323 |
| 2026-06-11 | 41.16 | $41.56 | 123539 |
| 2026-06-10 | 41.12 | $40.60 | 85200 |
| 2026-06-09 | 41.18 | $40.78 | 81408 |
| 2026-06-08 | 41.22 | $40.51 | 193800 |
| 2026-06-05 | 41.30 | $40.58 | 88800 |
| 2026-06-04 | 41.38 | $41.53 | 80924 |
| 2026-06-03 | 41.36 | $41.33 | 105600 |
| 2026-06-02 | 41.37 | $41.86 | 74500 |
| 2026-06-01 | 41.31 | $41.44 | 109946 |
| 2026-05-29 | 41.30 | $41.43 | 71936 |
| 2026-05-28 | 41.28 | $41.41 | 59900 |
| 2026-05-27 | 41.25 | $41.47 | 176500 |
| 2026-05-26 | 41.22 | $41.65 | 73100 |
| 2026-05-22 | 41.17 | $41.10 | 65000 |
| 2026-05-21 | 41.17 | $41.20 | 157413 |
| 2026-05-20 | 41.15 | $41.08 | 55800 |
| 2026-05-19 | 41.15 | $40.74 | 60927 |
| 2026-05-18 | 41.19 | $40.85 | 77523 |
| 2026-05-15 | 41.21 | $40.81 | 87500 |
| 2026-05-14 | 41.25 | $41.50 | 61225 |
| 2026-05-13 | 41.22 | $41.44 | 209600 |
| 2026-05-12 | 41.19 | $41.33 | 132500 |
| 2026-05-11 | 41.17 | $41.87 | 170921 |
| 2026-05-08 | 41.10 | $41.96 | 63400 |
| 2026-05-07 | 41.02 | $41.57 | 73300 |
| 2026-05-06 | 40.97 | $41.65 | 137137 |
| 2026-05-05 | 40.90 | $41.09 | 132600 |
| 2026-05-04 | 40.89 | $40.33 | 96220 |
| 2026-05-01 | 40.94 | $40.81 | 86800 |
| 2026-04-30 | 40.94 | $40.70 | 99104 |
| 2026-04-29 | 40.94 | $40.32 | 94014 |
| 2026-04-28 | 40.98 | $40.64 | 114700 |
| 2026-04-27 | 40.97 | $40.78 | 105900 |
| 2026-04-24 | 40.95 | $40.93 | 171900 |
| 2026-04-23 | 40.90 | $40.80 | 155505 |
| 2026-04-22 | 40.85 | $41.32 | 82700 |
| 2026-04-21 | 40.75 | $41.27 | 98303 |
| 2026-04-20 | 40.64 | $41.66 | 86535 |
| 2026-04-17 | 40.48 | $41.68 | 135200 |
| 2026-04-16 | 40.31 | $41.23 | 116900 |
| 2026-04-15 | 40.17 | $41.26 | 95000 |
| 2026-04-14 | 40.03 | $41.27 | 197230 |
| 2026-04-13 | 39.87 | $41.02 | 125949 |
| 2026-04-10 | 39.74 | $40.97 | 108000 |
| 2026-04-09 | 39.60 | $40.84 | 102309 |
| 2026-04-08 | 39.48 | $40.85 | 137000 |
| 2026-04-07 | 39.35 | $39.56 | 635420 |
| 2026-04-06 | 39.34 | $39.57 | 130035 |
| 2026-04-02 | 39.34 | $39.42 | 163900 |
| 2026-04-01 | 39.36 | $39.56 | 121000 |
| 2026-03-31 | 39.37 | $39.48 | 176500 |
| 2026-03-30 | 39.40 | $38.62 | 124434 |
| 2026-03-27 | 39.52 | $38.69 | 210488 |
| 2026-03-26 | 39.66 | $38.73 | 177342 |
| 2026-03-25 | 39.81 | $39.57 | 150100 |
| 2026-03-24 | 39.91 | $38.96 | 247728 |
| 2026-03-23 | 40.08 | $39.44 | 179600 |
| 2026-03-20 | 40.22 | $38.98 | 137900 |
| 2026-03-19 | 40.43 | $39.65 | 263600 |
| 2026-03-18 | 40.58 | $39.55 | 149400 |
| 2026-03-17 | 40.76 | $40.24 | 176434 |
| 2026-03-16 | 40.89 | $39.97 | 165030 |
| 2026-03-13 | 41.05 | $39.39 | 139000 |
| 2026-03-12 | 41.29 | $39.64 | 130628 |
| 2026-03-11 | 41.51 | $40.39 | 120214 |
| 2026-03-10 | 41.67 | $40.41 | 132234 |
| 2026-03-09 | 41.84 | $40.25 | 311217 |
| 2026-03-06 | 42.03 | $40.12 | 304000 |
| 2026-03-05 | 42.23 | $40.45 | 321800 |
| 2026-03-04 | 42.41 | $40.97 | 339800 |
| 2026-03-03 | 42.55 | $41.00 | 507429 |
| 2026-03-02 | 42.68 | $42.11 | 238300 |
| 2026-02-27 | 42.70 | $42.92 | 210400 |
| 2026-02-26 | 42.64 | $43.11 | 199500 |
| 2026-02-25 | 42.55 | $43.43 | 216200 |
| 2026-02-24 | 42.43 | $43.34 | 198800 |
| 2026-02-23 | 42.30 | $42.87 | 195208 |
| 2026-02-20 | 42.22 | $43.09 | 251526 |
| 2026-02-19 | 42.10 | $42.55 | 276519 |
| 2026-02-18 | 42.02 | $42.66 | 186600 |
| 2026-02-17 | 41.92 | $42.51 | 159600 |
| 2026-02-13 | 41.83 | $42.45 | 197211 |
| 2026-02-12 | 41.72 | $42.43 | 232300 |
| 2026-02-11 | 41.61 | $42.53 | 197400 |
| 2026-02-10 | 41.48 | $42.20 | 275000 |
| 2026-02-09 | 41.36 | $42.17 | 240711 |
| 2026-02-06 | 41.24 | $41.91 | 178136 |
| 2026-02-05 | 41.13 | $41.24 | 275600 |
| 2026-02-04 | 41.07 | $41.35 | 250003 |
| 2026-02-03 | 41.00 | $41.38 | 203501 |
| 2026-02-02 | 40.92 | $41.34 | 237100 |
| 2026-01-30 | 40.83 | $41.12 | 290229 |
| 2026-01-29 | 40.75 | $41.71 | 210900 |
| 2026-01-28 | 40.60 | $41.85 | 197200 |
| 2026-01-27 | 40.42 | $41.99 | 150426 |
| 2026-01-26 | 40.23 | $41.46 | 200225 |
| 2026-01-23 | 40.07 | $41.17 | 201025 |
| 2026-01-22 | 39.93 | $40.96 | 314762 |
| 2026-01-21 | 39.79 | $40.49 | 238500 |
| 2026-01-20 | 39.70 | $40.16 | 514604 |
| 2026-01-16 | 39.64 | $40.11 | 163900 |
| 2026-01-15 | 39.57 | $40.11 | 140935 |
| 2026-01-14 | 39.50 | $39.92 | 105600 |
| 2026-01-13 | 39.44 | $39.64 | 146800 |
| 2026-01-12 | 39.40 | $39.88 | 345634 |
| 2026-01-09 | 39.34 | $39.65 | 132400 |
| 2026-01-08 | 39.30 | $39.47 | 211100 |
| 2026-01-07 | 39.27 | $39.55 | 181009 |
| 2026-01-06 | 39.23 | $39.72 | 153000 |
| 2026-01-05 | 39.17 | $39.48 | 122800 |
| 2026-01-02 | 39.13 | $39.19 | 160800 |
| 2025-12-31 | 39.11 | $39.15 | 88200 |
| 2025-12-30 | 39.10 | $39.32 | 118037 |
| 2025-12-29 | 39.07 | $39.11 | 81639 |
| 2025-12-26 | 39.05 | $39.39 | 35849 |
| 2025-12-24 | 39.01 | $39.28 | 64700 |
| 2025-12-23 | 38.98 | $39.23 | 105300 |
| 2025-12-22 | 38.94 | $38.94 | 77806 |
| 2025-12-19 | 38.93 | $39.18 | 158804 |
| 2025-12-18 | 38.89 | $39.10 | 313125 |
| 2025-12-17 | 38.86 | $38.74 | 83300 |
| 2025-12-16 | 38.86 | $39.04 | 117800 |
| 2025-12-15 | 38.83 | $39.18 | 115310 |
| 2025-12-12 | 38.79 | $38.92 | 87300 |
| 2025-12-11 | 38.77 | $39.10 | 94018 |
| 2025-12-10 | 38.73 | $38.85 | 127804 |
| 2025-12-09 | 38.72 | $38.69 | 118222 |
| 2025-12-08 | 38.73 | $38.65 | 79045 |
| 2025-12-05 | 38.74 | $38.89 | 177718 |
| 2025-12-04 | 38.73 | $39.03 | 167500 |
| 2025-12-03 | 38.70 | $38.90 | 101900 |
| 2025-12-02 | 38.68 | $38.87 | 90100 |
| 2025-12-01 | 38.66 | $38.71 | 203023 |
| 2025-11-28 | 38.66 | $38.73 | 53809 |
| 2025-11-26 | 38.66 | $38.82 | 84600 |
| 2025-11-25 | 38.65 | $38.61 | 88300 |
| 2025-11-24 | 38.65 | $38.45 | 105500 |
| 2025-11-21 | 38.68 | $38.22 | 105801 |
| 2025-11-20 | 38.74 | $38.10 | 178300 |
| 2025-11-19 | 38.80 | $38.40 | 124741 |
| 2025-11-18 | 38.85 | $38.63 | 120800 |
| 2025-11-17 | 38.86 | $38.72 | 101200 |
| 2025-11-14 | 38.88 | $39.14 | 88120 |
| 2025-11-13 | 38.84 | $39.00 | 126900 |
| 2025-11-12 | 38.82 | $39.15 | 117000 |
| 2025-11-11 | 38.78 | $39.17 | 169358 |
| 2025-11-10 | 38.74 | $38.97 | 82934 |
| 2025-11-07 | 38.71 | $38.80 | 85700 |
| 2025-11-06 | 38.69 | $38.71 | 105000 |
| 2025-11-05 | 38.68 | $38.73 | 83532 |
| 2025-11-04 | 38.67 | $38.27 | 208600 |
| 2025-11-03 | 38.71 | $38.60 | 116917 |
| 2025-10-31 | 38.71 | $38.56 | 61400 |
| 2025-10-30 | 38.72 | $38.60 | 79244 |
| 2025-10-29 | 38.73 | $38.94 | 68100 |
| 2025-10-28 | 38.70 | $38.99 | 84715 |
| 2025-10-27 | 38.67 | $39.01 | 50600 |
| 2025-10-24 | 38.63 | $39.10 | 85800 |
| 2025-10-23 | 38.58 | $38.92 | 88645 |
| 2025-10-22 | 38.55 | $38.65 | 94800 |
| 2025-10-21 | 38.55 | $38.61 | 103800 |
| 2025-10-20 | 38.55 | $38.77 | 159100 |
| 2025-10-17 | 38.53 | $38.52 | 74500 |
| 2025-10-16 | 38.55 | $38.53 | 73700 |
| 2025-10-15 | 38.57 | $38.44 | 46000 |
| 2025-10-14 | 38.61 | $38.25 | 110300 |
| 2025-10-13 | 38.67 | $38.44 | 58412 |
| 2025-10-10 | 38.71 | $37.81 | 66710 |
| 2025-10-09 | 38.83 | $38.64 | 163448 |
| 2025-10-08 | 38.87 | $38.74 | 103209 |
| 2025-10-07 | 38.90 | $38.59 | 115500 |
| 2025-10-06 | 38.95 | $38.74 | 83429 |
| 2025-10-03 | 38.98 | $38.74 | 96218 |
| 2025-10-02 | 39.01 | $38.78 | 88400 |
| 2025-10-01 | 39.04 | $38.76 | 115700 |
| 2025-09-30 | 39.06 | $38.85 | 98414 |
| 2025-09-29 | 39.08 | $38.81 | 106000 |
| 2025-09-26 | 39.10 | $38.63 | 75514 |
| 2025-09-25 | 39.13 | $38.42 | 145600 |
| 2025-09-24 | 39.19 | $38.73 | 144046 |
| 2025-09-23 | 39.22 | $39.06 | 123841 |
| 2025-09-22 | 39.21 | $39.00 | 61900 |
| 2025-09-19 | 39.21 | $39.81 | 76612 |
| 2025-09-18 | 39.13 | $39.75 | 78931 |
| 2025-09-17 | 39.05 | $39.76 | 110100 |
| 2025-09-16 | 38.97 | $39.67 | 62900 |
| 2025-09-15 | 38.89 | $39.45 | 56800 |
| 2025-09-12 | 38.83 | $39.40 | 70505 |
| 2025-09-11 | 38.77 | $39.30 | 49500 |
| 2025-09-10 | 38.72 | $38.98 | 132962 |
| 2025-09-09 | 38.70 | $38.89 | 89700 |
| 2025-09-08 | 38.69 | $38.95 | 60800 |
| 2025-09-05 | 38.66 | $38.59 | 61307 |
| 2025-09-04 | 38.68 | $38.35 | 107904 |
| 2025-09-03 | 38.71 | $38.38 | 87844 |
| 2025-09-02 | 38.74 | $38.30 | 253024 |
| 2025-08-29 | 38.78 | $38.61 | 127400 |
| 2025-08-28 | 38.79 | $38.87 | 69900 |
| 2025-08-27 | 38.77 | $38.59 | 140800 |
| 2025-08-26 | 38.77 | $38.56 | 305506 |
| 2025-08-25 | 38.78 | $38.88 | 83800 |
| 2025-08-22 | 38.75 | $39.26 | 57500 |
| 2025-08-21 | 38.68 | $38.66 | 149400 |
| 2025-08-20 | 38.68 | $38.79 | 107219 |
| 2025-08-19 | 38.66 | $38.78 | 88829 |
| 2025-08-18 | 38.65 | $39.01 | 236300 |
| 2025-08-15 | 38.61 | $39.06 | 118020 |
| 2025-08-14 | 38.56 | $38.92 | 92300 |
| 2025-08-13 | 38.53 | $39.07 | 102200 |
| 2025-08-12 | 38.48 | $38.87 | 76700 |
| 2025-08-11 | 38.45 | $38.39 | 65332 |
| 2025-08-08 | 38.46 | $38.49 | 85023 |
| 2025-08-07 | 38.46 | $38.53 | 112400 |
| 2025-08-06 | 38.46 | $38.36 | 97700 |
| 2025-08-05 | 38.48 | $38.25 | 91509 |
| 2025-08-04 | 38.51 | $38.25 | 119844 |
| 2025-08-01 | 38.53 | $38.04 | 64300 |
| 2025-07-31 | 38.59 | $37.98 | 86900 |
| 2025-07-30 | 38.65 | $38.32 | 55426 |
| 2025-07-29 | 38.68 | $38.49 | 80718 |
| 2025-07-28 | 38.69 | $38.54 | 170142 |
| 2025-07-25 | 38.69 | $38.79 | 70200 |
| 2025-07-24 | 38.67 | $39.00 | 125900 |
| 2025-07-23 | 38.62 | $39.19 | 137030 |
| 2025-07-22 | 38.55 | $38.77 | 107714 |
| 2025-07-21 | 38.51 | $38.82 | 236047 |
| 2025-07-18 | 38.46 | $38.66 | 355706 |
| 2025-07-17 | 38.43 | $38.83 | 77146 |
| 2025-07-16 | 38.37 | $38.43 | 112000 |
| 2025-07-15 | 38.35 | $38.32 | 113939 |
| 2025-07-14 | 38.34 | $38.54 | 77734 |
| 2025-07-11 | 38.31 | $38.49 | 73900 |
| 2025-07-10 | 38.29 | $38.49 | 84800 |
| 2025-07-09 | 38.27 | $38.32 | 99528 |
| 2025-07-08 | 38.26 | $38.38 | 129700 |
| 2025-07-07 | 38.24 | $38.47 | 98200 |
| 2025-07-03 | 38.21 | $38.86 | 144400 |
| 2025-07-02 | 38.15 | $38.68 | 82508 |
| 2025-07-01 | 38.09 | $38.32 | 91939 |
| 2025-06-30 | 38.07 | $38.12 | 114500 |
| 2025-06-27 | 38.06 | $38.14 | 93300 |
| 2025-06-26 | 38.06 | $38.35 | 104200 |
| 2025-06-25 | 38.03 | $37.96 | 120641 |
| 2025-06-24 | 38.04 | $37.89 | 196207 |
| 2025-06-23 | 38.05 | $37.20 | 150223 |
| 2025-06-20 | 38.14 | $37.64 | 217900 |
| 2025-06-18 | 38.18 | $38.03 | 64340 |
| 2025-06-17 | 38.19 | $38.11 | 91807 |
| 2025-06-16 | 38.20 | $38.47 | 57418 |
| 2025-06-13 | 38.16 | $38.16 | 85000 |
| 2025-06-12 | 38.15 | $38.62 | 134100 |
| 2025-06-11 | 38.10 | $38.53 | 153732 |
| 2025-06-10 | 38.05 | $38.43 | 143800 |
| 2025-06-09 | 38.00 | $38.26 | 128600 |
| 2025-06-06 | 37.97 | $38.08 | 83200 |
| 2025-06-05 | 37.95 | $37.91 | 108444 |
| 2025-06-04 | 37.95 | $37.94 | 106300 |
| 2025-06-03 | 37.93 | $38.02 | 216300 |
| 2025-06-02 | 37.91 | $37.77 | 123605 |
| 2025-05-30 | 37.91 | $37.70 | 193700 |
| 2025-05-29 | 37.91 | $38.13 | 121200 |
| 2025-05-28 | 37.86 | $38.05 | 112800 |
| 2025-05-27 | 37.80 | $38.10 | 87900 |
| 2025-05-23 | 37.74 | $38.18 | 140526 |
| 2025-05-22 | 37.65 | $38.01 | 167826 |
| 2025-05-21 | 37.57 | $38.08 | 106900 |
| 2025-05-20 | 37.48 | $38.07 | 91600 |
| 2025-05-19 | 37.37 | $38.14 | 90345 |
| 2025-05-16 | 37.24 | $37.87 | 205900 |
| 2025-05-15 | 37.12 | $37.82 | 59500 |
| 2025-05-14 | 36.99 | $37.71 | 75134 |
| 2025-05-13 | 36.86 | $37.77 | 123827 |
| 2025-05-12 | 36.72 | $37.69 | 90619 |
| 2025-05-09 | 36.57 | $37.37 | 62101 |
| 2025-05-08 | 36.43 | $37.15 | 61600 |
| 2025-05-07 | 36.30 | $37.12 | 84724 |
| 2025-05-06 | 36.15 | $37.35 | 102900 |
| 2025-05-05 | 35.95 | $37.56 | 168232 |
| 2025-05-02 | 35.72 | $37.10 | 79500 |
| 2025-05-01 | 35.53 | $36.33 | 229126 |
| 2025-04-30 | 35.41 | $36.41 | 192420 |
| 2025-04-29 | 35.28 | $36.21 | 107843 |
| 2025-04-28 | 35.16 | $36.13 | 81129 |
| 2025-04-25 | 35.05 | $35.87 | 99300 |
| 2025-04-24 | 34.97 | $35.93 | 140815 |
| 2025-04-23 | 34.89 | $35.51 | 140400 |
| 2025-04-22 | 34.84 | $35.46 | 129300 |
| 2025-04-21 | 34.81 | $35.04 | 90331 |
| 2025-04-17 | 34.82 | $35.17 | 55619 |
| 2025-04-16 | 34.83 | $35.06 | 58400 |
| 2025-04-15 | 34.86 | $35.13 | 90800 |
| 2025-04-14 | 34.88 | $35.07 | 69200 |
| 2025-04-11 | 34.93 | $34.86 | 117300 |
| 2025-04-10 | 35.00 | $33.96 | 124028 |
| 2025-04-09 | 35.16 | $34.06 | 141731 |
| 2025-04-08 | 35.33 | $32.61 | 249100 |
| 2025-04-07 | 35.64 | $32.88 | 442100 |
| 2025-04-04 | 35.95 | $34.18 | 282500 |
| 2025-04-03 | 36.14 | $35.72 | 227300 |
| 2025-04-02 | 36.19 | $35.90 | 80140 |
| 2025-04-01 | 36.22 | $35.90 | 75846 |
| 2025-03-31 | 36.25 | $35.70 | 72500 |
| 2025-03-28 | 36.30 | $35.85 | 131400 |
| 2025-03-27 | 36.34 | $36.27 | 111500 |
| 2025-03-26 | 36.33 | $36.18 | 65800 |
| 2025-03-25 | 36.33 | $36.21 | 178500 |
| 2025-03-24 | 36.33 | $36.18 | 62400 |
| 2025-03-21 | 36.33 | $36.58 | 71900 |
| 2025-03-20 | 36.30 | $36.67 | 1.2M |
| 2025-03-19 | 36.25 | $36.90 | 77100 |
| 2025-03-18 | 36.18 | $36.83 | 59127 |
| 2025-03-17 | 36.12 | $36.75 | 67900 |
| 2025-03-14 | 36.06 | $36.39 | 59000 |
| 2025-03-13 | 36.03 | $36.09 | 32700 |
| 2025-03-12 | 36.03 | $36.00 | 67800 |
| 2025-03-11 | 36.03 | $35.79 | 133100 |
| 2025-03-10 | 36.06 | $35.80 | 40520 |
| 2025-03-07 | 36.08 | $36.17 | 134202 |
| 2025-03-06 | 36.06 | $36.12 | 69724 |
| 2025-03-05 | 36.05 | $36.35 | 82800 |
| 2025-03-04 | 36.01 | $35.67 | 173600 |
| 2025-03-03 | 36.03 | $35.70 | 142739 |
| 2025-02-28 | 36.05 | $35.63 | 59400 |
| 2025-02-27 | 36.08 | $35.90 | 63529 |
| 2025-02-26 | 36.08 | $36.41 | 45718 |
| 2025-02-25 | 36.03 | $36.12 | 93140 |
| 2025-02-24 | 36.00 | $36.34 | 59608 |
| 2025-02-21 | 35.95 | $36.32 | 58700 |
| 2025-02-20 | 35.90 | $36.48 | 89347 |
| 2025-02-19 | 35.82 | $36.37 | 71745 |
| 2025-02-18 | 35.75 | $36.50 | 110736 |
| 2025-02-14 | 35.66 | $36.25 | 52511 |
| 2025-02-13 | 35.59 | $36.00 | 58100 |
| 2025-02-12 | 35.53 | $35.71 | 80214 |
| 2025-02-11 | 35.50 | $35.46 | 99333 |
| 2025-02-10 | 35.48 | $35.58 | 49100 |
| 2025-02-07 | 35.45 | $35.47 | 66140 |
| 2025-02-06 | 35.42 | $35.54 | 53606 |
| 2025-02-05 | 35.38 | $35.64 | 57649 |
| 2025-02-04 | 35.34 | $35.67 | 162600 |
| 2025-02-03 | 35.28 | $35.45 | 120900 |
| 2025-01-31 | 35.25 | $35.50 | 46815 |
| 2025-01-30 | 35.21 | $35.68 | 133242 |
| 2025-01-29 | 35.15 | $35.50 | 60515 |
| 2025-01-28 | 35.10 | $35.64 | 104000 |
| 2025-01-27 | 35.05 | $35.80 | 164548 |
| 2025-01-24 | 34.97 | $35.61 | 83645 |
| 2025-01-23 | 34.92 | $35.32 | 68000 |
| 2025-01-22 | 34.89 | $35.21 | 48043 |
| 2025-01-21 | 34.86 | $35.11 | 66938 |
| 2025-01-17 | 34.85 | $34.84 | 125645 |
| 2025-01-16 | 34.87 | $34.65 | 254533 |
| 2025-01-15 | 34.90 | $34.82 | 97400 |
| 2025-01-14 | 34.93 | $34.45 | 53336 |
| 2025-01-13 | 35.00 | $34.25 | 77500 |
| 2025-01-10 | 35.09 | $34.23 | 82548 |
| 2025-01-08 | 35.20 | $34.89 | 74200 |
| 2025-01-07 | 35.25 | $35.01 | 80500 |
| 2025-01-06 | 35.29 | $35.10 | 106400 |
| 2025-01-03 | 35.32 | $35.01 | 51700 |
| 2025-01-02 | 35.37 | $35.03 | 86000 |
| 2024-12-31 | 35.42 | $35.28 | 143026 |
| 2024-12-30 | 35.45 | $35.32 | 151034 |
| 2024-12-27 | 35.47 | $35.47 | 131009 |
| 2024-12-26 | 35.48 | $35.51 | 54500 |
| 2024-12-24 | 35.48 | $35.47 | 37211 |
| 2024-12-23 | 35.49 | $35.15 | 91300 |
| 2024-12-20 | 35.53 | $35.19 | 73400 |
| 2024-12-19 | 35.57 | $34.93 | 87900 |
| 2024-12-18 | 35.64 | $34.81 | 64100 |
| 2024-12-17 | 35.72 | $35.40 | 82110 |
| 2024-12-16 | 35.75 | $35.64 | 34100 |
| 2024-12-13 | 35.75 | $35.70 | 47700 |
| 2024-12-12 | 35.75 | $35.78 | 62300 |
| 2024-12-11 | 35.73 | $35.99 | 102200 |
| 2024-12-10 | 35.69 | $36.00 | 153624 |
| 2024-12-09 | 35.65 | $36.23 | 106500 |
| 2024-12-06 | 35.59 | $35.82 | 50729 |
| 2024-12-05 | 35.57 | $35.84 | 91500 |
| 2024-12-04 | 35.54 | $35.81 | 180803 |
| 2024-12-03 | 35.53 | $35.56 | 95600 |
| 2024-12-02 | 35.54 | $35.31 | 47200 |
| 2024-11-29 | 35.57 | $35.37 | 15300 |
| 2024-11-27 | 35.61 | $35.46 | 36400 |
| 2024-11-26 | 35.63 | $35.50 | 71100 |
| 2024-11-25 | 35.66 | $35.67 | 53600 |
| 2024-11-22 | 35.68 | $35.61 | 72800 |
| 2024-11-21 | 35.71 | $35.61 | 53917 |
| 2024-11-20 | 35.74 | $35.64 | 40429 |
| 2024-11-19 | 35.77 | $35.74 | 102400 |
| 2024-11-18 | 35.80 | $35.68 | 239700 |
| 2024-11-15 | 35.85 | $35.31 | 550800 |
| 2024-11-14 | 35.94 | $35.08 | 111042 |
| 2024-11-13 | 36.06 | $35.23 | 587907 |
| 2024-11-12 | 36.17 | $35.34 | 99300 |
| 2024-11-11 | 36.28 | $35.64 | 89049 |
| 2024-11-08 | 36.37 | $35.97 | 105313 |
| 2024-11-07 | 36.44 | $36.53 | 140835 |
| 2024-11-06 | 36.45 | $35.88 | 76800 |
| 2024-11-05 | 36.53 | $36.44 | 33746 |
| 2024-11-04 | 36.56 | $36.06 | 61600 |
| 2024-11-01 | 36.64 | $36.06 | 52900 |
| 2024-10-31 | 36.72 | $35.98 | 34700 |
| 2024-10-30 | 36.82 | $36.12 | 35500 |
| 2024-10-29 | 36.91 | $36.45 | 75836 |
| 2024-10-28 | 36.98 | $36.64 | 53337 |
| 2024-10-25 | 37.04 | $36.56 | 43900 |
| 2024-10-24 | 37.11 | $36.69 | 41145 |
| 2024-10-23 | 37.17 | $36.63 | 41500 |
| 2024-10-22 | 37.25 | $36.96 | 40800 |
| 2024-10-21 | 37.30 | $37.10 | 43000 |
| 2024-10-18 | 37.33 | $37.33 | 35400 |
| 2024-10-17 | 37.35 | $37.15 | 42425 |
| 2024-10-16 | 37.38 | $37.22 | 60000 |
| 2024-10-15 | 37.41 | $36.78 | 50600 |
| 2024-10-14 | 37.48 | $37.20 | 86209 |
| 2024-10-11 | 37.51 | $37.14 | 58900 |
| 2024-10-10 | 37.54 | $37.05 | 74923 |
| 2024-10-09 | 37.58 | $36.94 | 80326 |
| 2024-10-08 | 37.62 | $37.21 | 89900 |
| 2024-10-07 | 37.64 | $37.96 | 75711 |
| 2024-10-04 | 37.58 | $37.56 | 115500 |
| 2024-10-03 | 37.55 | $37.56 | 49201 |
| 2024-10-02 | 37.51 | $37.96 | 176000 |
| 2024-10-01 | 37.44 | $37.78 | 35200 |
| 2024-09-30 | 37.37 | $37.67 | 61100 |
| 2024-09-27 | 37.30 | $37.99 | 100400 |
| 2024-09-26 | 37.20 | $38.33 | 100200 |
| 2024-09-25 | 37.06 | $37.65 | 87600 |
| 2024-09-24 | 36.98 | $37.98 | 289500 |
| 2024-09-23 | 36.86 | $37.04 | 53807 |
| 2024-09-20 | 36.83 | $37.45 | 24011 |
| 2024-09-19 | 36.75 | $37.57 | 27301 |
| 2024-09-18 | 36.66 | $37.14 | 26000 |
| 2024-09-17 | 36.60 | $37.07 | 97000 |
| 2024-09-16 | 36.55 | $36.94 | 26234 |
| 2024-09-13 | 36.51 | $36.76 | 16300 |
| 2024-09-12 | 36.48 | $36.47 | 39500 |
| 2024-09-11 | 36.47 | $36.42 | 45309 |
| 2024-09-10 | 36.46 | $36.42 | 41400 |
| 2024-09-09 | 36.45 | $36.42 | 56700 |
| 2024-09-06 | 36.42 | $36.45 | 47900 |
| 2024-09-05 | 36.39 | $36.59 | 74437 |
| 2024-09-04 | 36.34 | $36.33 | 55700 |
| 2024-09-03 | 36.30 | $36.28 | 69900 |
| 2024-08-30 | 36.25 | $36.56 | 26702 |
| 2024-08-29 | 36.16 | $36.59 | 40400 |
| 2024-08-28 | 36.06 | $36.72 | 26110 |
| 2024-08-27 | 35.94 | $36.80 | 33711 |
| 2024-08-26 | 35.81 | $36.76 | 84822 |
| 2024-08-23 | 35.67 | $36.70 | 48718 |
| 2024-08-22 | 35.52 | $36.03 | 30943 |
| 2024-08-21 | 35.44 | $36.40 | 125130 |
| 2024-08-20 | 35.31 | $36.41 | 31038 |
| 2024-08-19 | 35.18 | $36.51 | 34400 |
| 2024-08-16 | 35.03 | $36.00 | 35906 |
| 2024-08-15 | 34.92 | $35.64 | 44300 |
| 2024-08-14 | 34.85 | $35.58 | 88602 |
| 2024-08-13 | 34.79 | $35.47 | 69000 |
| 2024-08-12 | 34.74 | $35.16 | 37100 |
| 2024-08-09 | 34.73 | $35.03 | 42800 |
| 2024-08-08 | 34.74 | $34.89 | 96713 |
| 2024-08-07 | 34.76 | $34.24 | 64900 |
| 2024-08-06 | 34.86 | $34.01 | 143344 |
| 2024-08-05 | 34.99 | $33.62 | 319802 |
| 2024-08-02 | 35.17 | $34.61 | 85818 |
| 2024-08-01 | 35.26 | $34.69 | 138100 |
| 2024-07-31 | 35.36 | $35.12 | 145533 |
| 2024-07-30 | 35.41 | $34.77 | 154100 |
| 2024-07-29 | 35.50 | $34.67 | 446100 |
| 2024-07-26 | 35.60 | $34.84 | 553521 |
| 2024-07-25 | 35.69 | $34.96 | 43600 |
| 2024-07-24 | 35.76 | $35.14 | 68805 |
| 2024-07-23 | 35.82 | $35.16 | 30400 |
| 2024-07-22 | 35.88 | $35.35 | 62639 |
| 2024-07-19 | 35.93 | $35.08 | 70726 |
| 2024-07-18 | 36.00 | $35.55 | 48638 |
| 2024-07-17 | 36.03 | $35.97 | 59800 |
| 2024-07-16 | 36.02 | $36.43 | 65000 |
| 2024-07-15 | 35.96 | $36.39 | 101209 |
| 2024-07-12 | 35.90 | $36.62 | 57521 |
| 2024-07-11 | 35.81 | $36.39 | 67900 |
| 2024-07-10 | 35.74 | $36.15 | 62642 |
| 2024-07-09 | 35.69 | $36.04 | 119300 |
| 2024-07-08 | 35.64 | $36.17 | 101000 |
| 2024-07-05 | 35.57 | $36.06 | 148709 |
| 2024-07-03 | 35.51 | $36.05 | 44715 |
| 2024-07-02 | 35.45 | $35.69 | 94200 |
| 2024-07-01 | 35.42 | $35.42 | 30944 |
| 2024-06-28 | 35.41 | $35.30 | 55511 |
| 2024-06-27 | 35.41 | $35.15 | 60700 |
| 2024-06-26 | 35.43 | $35.18 | 74100 |
| 2024-06-25 | 35.45 | $35.40 | 67243 |
| 2024-06-24 | 35.45 | $35.47 | 49700 |
| 2024-06-21 | 35.44 | $35.80 | 31728 |
| 2024-06-20 | 35.40 | $36.04 | 63448 |
| 2024-06-18 | 35.34 | $35.88 | 58736 |
| 2024-06-17 | 35.29 | $35.52 | 29500 |
| 2024-06-14 | 35.28 | $35.46 | 46921 |
| 2024-06-13 | 35.28 | $35.26 | 72016 |
| 2024-06-12 | 35.30 | $35.23 | 28811 |
| 2024-06-11 | 35.33 | $35.09 | 76400 |
| 2024-06-10 | 35.36 | $35.28 | 70100 |
| 2024-06-07 | 35.38 | $34.99 | 75232 |
| 2024-06-06 | 35.43 | $35.23 | 44600 |
| 2024-06-05 | 35.45 | $35.24 | 72600 |
| 2024-06-04 | 35.46 | $35.11 | 34425 |
| 2024-06-03 | 35.48 | $35.35 | 33011 |
| 2024-05-31 | 35.48 | $34.90 | 50800 |
| 2024-05-30 | 35.52 | $35.10 | 59504 |
| 2024-05-29 | 35.53 | $35.28 | 117838 |
| 2024-05-28 | 35.52 | $35.67 | 30033 |
| 2024-05-24 | 35.46 | $35.69 | 56900 |
| 2024-05-23 | 35.40 | $35.64 | 51510 |
| 2024-05-22 | 35.32 | $35.95 | 43805 |
| 2024-05-21 | 35.21 | $35.93 | 81614 |
| 2024-05-20 | 35.08 | $36.10 | 47015 |
| 2024-05-17 | 34.92 | $36.11 | 70300 |
| 2024-05-16 | 34.74 | $35.78 | 259400 |
| 2024-05-15 | 34.59 | $35.62 | 58400 |
| 2024-05-14 | 34.43 | $35.30 | 49200 |
| 2024-05-13 | 34.29 | $35.34 | 64500 |
| 2024-05-10 | 34.13 | $35.18 | 59538 |
| 2024-05-09 | 33.98 | $34.75 | 233936 |
| 2024-05-08 | 33.87 | $34.53 | 45053 |
| 2024-05-07 | 33.77 | $34.48 | 38513 |
| 2024-05-06 | 33.67 | $34.63 | 74100 |
| 2024-05-03 | 33.55 | $34.42 | 53000 |
| 2024-05-02 | 33.44 | $34.46 | 116500 |
| 2024-05-01 | 33.33 | $33.87 | 90900 |
| 2024-04-30 | 33.27 | $33.77 | 47600 |
| 2024-04-29 | 33.22 | $34.05 | 130100 |
| 2024-04-26 | 33.14 | $33.61 | 302500 |
| 2024-04-25 | 33.11 | $33.46 | 67044 |
| 2024-04-24 | 33.08 | $33.15 | 254833 |
| 2024-04-23 | 33.09 | $33.01 | 142200 |
| 2024-04-22 | 33.11 | $32.97 | 83400 |
| 2024-04-19 | 33.14 | $33.01 | 258728 |
| 2024-04-18 | 33.17 | $32.90 | 109846 |
| 2024-04-17 | 33.22 | $32.71 | 299140 |
| 2024-04-16 | 33.29 | $32.46 | 61100 |
| 2024-04-15 | 33.38 | $32.76 | 89000 |
| 2024-04-12 | 33.46 | $32.90 | 125000 |
| 2024-04-11 | 33.53 | $33.42 | 46900 |
| 2024-04-10 | 33.55 | $33.44 | 85331 |
| 2024-04-09 | 33.57 | $33.73 | 37400 |
| 2024-04-08 | 33.56 | $33.55 | 341600 |
| 2024-04-05 | 33.57 | $33.30 | 69704 |
| 2024-04-04 | 33.61 | $33.36 | 62300 |
| 2024-04-03 | 33.64 | $33.63 | 59646 |
| 2024-04-02 | 33.65 | $33.55 | 432300 |
| 2024-04-01 | 33.66 | $33.39 | 154000 |
| 2024-03-28 | 33.68 | $33.51 | 81200 |
| 2024-03-27 | 33.70 | $33.43 | 67722 |
| 2024-03-26 | 33.71 | $33.39 | 265133 |
| 2024-03-25 | 33.74 | $33.58 | 58600 |
| 2024-03-22 | 33.74 | $33.58 | 46800 |
| 2024-03-21 | 33.74 | $33.99 | 44531 |
| 2024-03-20 | 33.71 | $33.92 | 49700 |
| 2024-03-19 | 33.67 | $33.72 | 89800 |
| 2024-03-18 | 33.65 | $33.72 | 55004 |
| 2024-03-15 | 33.63 | $33.86 | 73130 |
| 2024-03-14 | 33.59 | $33.88 | 58300 |
| 2024-03-13 | 33.54 | $33.99 | 84711 |
| 2024-03-12 | 33.47 | $34.00 | 70543 |
| 2024-03-11 | 33.39 | $33.81 | 48825 |
| 2024-03-08 | 33.32 | $33.80 | 74704 |
| 2024-03-07 | 33.25 | $33.75 | 61100 |
| 2024-03-06 | 33.18 | $33.64 | 70700 |
| 2024-03-05 | 33.11 | $33.18 | 92238 |
| 2024-03-04 | 33.08 | $33.28 | 89800 |
| 2024-03-01 | 33.04 | $33.35 | 73905 |
| 2024-02-29 | 32.99 | $32.92 | 121018 |
| 2024-02-28 | 32.97 | $32.96 | 67800 |
| 2024-02-27 | 32.94 | $33.45 | 62100 |
| 2024-02-26 | 32.87 | $33.55 | 83714 |
| 2024-02-23 | 32.78 | $33.54 | 90200 |
| 2024-02-22 | 32.68 | $33.58 | 53200 |
| 2024-02-21 | 32.58 | $33.22 | 146903 |
| 2024-02-20 | 32.50 | $33.21 | 78300 |
| 2024-02-16 | 32.41 | $32.71 | 42000 |
| 2024-02-15 | 32.36 | $32.51 | 74126 |
| 2024-02-14 | 32.33 | $32.37 | 87000 |
| 2024-02-13 | 32.31 | $32.08 | 31700 |
| 2024-02-12 | 32.31 | $32.58 | 129400 |
| 2024-02-09 | 32.26 | $32.46 | 86908 |
| 2024-02-08 | 32.22 | $32.47 | 42047 |
| 2024-02-07 | 32.17 | $32.59 | 116420 |
| 2024-02-06 | 32.11 | $32.77 | 97818 |
| 2024-02-05 | 32.04 | $32.26 | 59920 |
| 2024-02-02 | 32.01 | $32.20 | 97838 |
| 2024-02-01 | 31.98 | $32.21 | 146411 |
| 2024-01-31 | 31.95 | $32.15 | 101200 |
| 2024-01-30 | 31.93 | $32.29 | 100300 |
| 2024-01-29 | 31.90 | $32.53 | 77600 |
| 2024-01-26 | 31.84 | $32.24 | 76237 |
| 2024-01-25 | 31.81 | $32.33 | 331800 |
| 2024-01-24 | 31.77 | $32.06 | 107838 |
| 2024-01-23 | 31.76 | $31.57 | 149600 |
| 2024-01-22 | 31.79 | $31.47 | 101810 |
| 2024-01-19 | 31.82 | $31.58 | 130500 |
| 2024-01-18 | 31.85 | $31.07 | 288800 |
| 2024-01-17 | 31.93 | $31.19 | 117100 |
| 2024-01-16 | 32.00 | $31.60 | 159330 |
| 2024-01-12 | 32.03 | $32.10 | 100323 |
| 2024-01-11 | 32.01 | $31.97 | 59937 |
| 2024-01-10 | 32.00 | $31.97 | 69500 |
| 2024-01-09 | 31.99 | $32.00 | 76027 |
| 2024-01-08 | 31.96 | $32.14 | 115700 |
| 2024-01-05 | 31.92 | $32.25 | 71500 |
| 2024-01-04 | 31.87 | $32.12 | 95844 |
| 2024-01-03 | 31.82 | $32.08 | 86600 |
| 2024-01-02 | 31.77 | $31.99 | 348206 |
| 2023-12-29 | 31.72 | $32.52 | 132700 |
| 2023-12-28 | 31.62 | $32.31 | 74413 |
| 2023-12-27 | 31.53 | $32.15 | 64300 |
| 2023-12-26 | 31.45 | $31.92 | 89709 |
| 2023-12-22 | 31.38 | $31.72 | 122900 |
| 2023-12-21 | 31.34 | $31.66 | 31722 |
| 2023-12-20 | 31.29 | $31.11 | 49131 |
| 2023-12-19 | 31.30 | $31.55 | 48800 |
| 2023-12-18 | 31.27 | $31.50 | 90400 |
| 2023-12-15 | 31.23 | $31.70 | 145841 |
| 2023-12-14 | 31.17 | $31.98 | 36900 |
| 2023-12-13 | 31.08 | $31.52 | 196638 |
| 2023-12-12 | 31.02 | $31.03 | 88640 |
| 2023-12-11 | 31.00 | $30.96 | 104800 |
| 2023-12-08 | 30.99 | $30.92 | 74600 |
| 2023-12-07 | 30.97 | $31.21 | 64800 |
| 2023-12-06 | 30.92 | $31.04 | 68400 |
| 2023-12-05 | 30.88 | $31.01 | 114216 |
| 2023-12-04 | 30.83 | $31.06 | 143909 |
| 2023-12-01 | 30.77 | $31.22 | 169831 |
| 2023-11-30 | 30.69 | $31.00 | 442814 |
| 2023-11-29 | 30.62 | $31.15 | 265900 |
| 2023-11-28 | 30.53 | $31.19 | 1.3M |
| 2023-11-27 | 30.41 | $30.82 | 57307 |
| 2023-11-24 | 30.33 | $31.04 | 30348 |
| 2023-11-22 | 30.21 | $30.93 | 61943 |
| 2023-11-21 | 30.10 | $31.08 | 34700 |
| 2023-11-20 | 29.96 | $31.03 | 46800 |
| 2023-11-17 | 29.82 | $30.63 | 92621 |
| 2023-11-16 | 29.71 | $30.44 | 31306 |
| 2023-11-15 | 29.61 | $30.47 | 49600 |
| 2023-11-14 | 29.50 | $30.50 | 85700 |
| 2023-11-13 | 29.39 | $29.77 | 89216 |
| 2023-11-10 | 29.34 | $29.58 | 32422 |
| 2023-11-09 | 29.32 | $29.50 | 23300 |
| 2023-11-08 | 29.30 | $29.62 | 40600 |
| 2023-11-07 | 29.28 | $29.68 | 26500 |
| 2023-11-06 | 29.25 | $29.82 | 194008 |
| 2023-11-03 | 29.20 | $29.72 | 29400 |
| 2023-11-02 | 29.16 | $29.25 | 115944 |
| 2023-11-01 | 29.17 | $29.05 | 31820 |
| 2023-10-31 | 29.20 | $28.75 | 31329 |
| 2023-10-30 | 29.26 | $28.99 | 26100 |
| 2023-10-27 | 29.30 | $28.83 | 132900 |
| 2023-10-26 | 29.36 | $28.83 | 28626 |
| 2023-10-25 | 29.43 | $29.19 | 25900 |
| 2023-10-24 | 29.46 | $29.24 | 38520 |
| 2023-10-23 | 29.49 | $28.96 | 153700 |
| 2023-10-20 | 29.55 | $28.94 | 37832 |
| 2023-10-19 | 29.62 | $29.23 | 167041 |
| 2023-10-18 | 29.66 | $29.25 | 49415 |
| 2023-10-17 | 29.71 | $29.76 | 47500 |
| 2023-10-16 | 29.70 | $30.00 | 44044 |
| 2023-10-13 | 29.68 | $29.69 | 56416 |
| 2023-10-12 | 29.69 | $29.77 | 51435 |
| 2023-10-11 | 29.70 | $29.90 | 45400 |
| 2023-10-10 | 29.70 | $29.83 | 136400 |
| 2023-10-09 | 29.72 | $29.57 | 57039 |
| 2023-10-06 | 29.76 | $29.72 | 55900 |
| 2023-10-05 | 29.79 | $29.26 | 32547 |
| 2023-10-04 | 29.88 | $29.28 | 172645 |
| 2023-10-03 | 29.96 | $29.32 | 43228 |
| 2023-10-02 | 30.05 | $29.81 | 179500 |
| 2023-09-29 | 30.10 | $29.78 | 15331 |
| 2023-09-28 | 30.15 | $29.70 | 15600 |
| 2023-09-27 | 30.21 | $29.69 | 42345 |
| 2023-09-26 | 30.28 | $29.58 | 34600 |
| 2023-09-25 | 30.37 | $29.88 | 18200 |
| 2023-09-22 | 30.42 | $30.08 | 45200 |
| 2023-09-21 | 30.46 | $29.74 | 55300 |
| 2023-09-20 | 30.53 | $30.15 | 38812 |
| 2023-09-19 | 30.56 | $30.22 | 93000 |
| 2023-09-18 | 30.58 | $30.06 | 40400 |
| 2023-09-15 | 30.62 | $30.97 | 19423 |
| 2023-09-14 | 30.57 | $31.00 | 102705 |
| 2023-09-13 | 30.51 | $30.76 | 24700 |
| 2023-09-12 | 30.46 | $30.65 | 22142 |
| 2023-09-11 | 30.43 | $30.76 | 32922 |
| 2023-09-08 | 30.38 | $30.60 | 31800 |
| 2023-09-07 | 30.34 | $30.52 | 37300 |
| 2023-09-06 | 30.30 | $30.67 | 193700 |
| 2023-09-05 | 30.25 | $30.50 | 34311 |
| 2023-09-01 | 30.22 | $30.59 | 40000 |
| 2023-08-31 | 30.17 | $30.35 | 55200 |
| 2023-08-30 | 30.14 | $30.56 | 59000 |
| 2023-08-29 | 30.10 | $30.70 | 29500 |
| 2023-08-28 | 30.04 | $30.32 | 16400 |
| 2023-08-25 | 30.02 | $30.10 | 11040 |
| 2023-08-24 | 30.03 | $30.14 | 9439 |
| 2023-08-23 | 30.04 | $30.22 | 23200 |
| 2023-08-22 | 30.05 | $29.85 | 22900 |
| 2023-08-21 | 30.10 | $29.77 | 29600 |
| 2023-08-18 | 30.17 | $30.01 | 35700 |
| 2023-08-17 | 30.22 | $30.11 | 30200 |
| 2023-08-16 | 30.26 | $29.95 | 30400 |
| 2023-08-15 | 30.31 | $30.00 | 22900 |
| 2023-08-14 | 30.37 | $29.61 | 34035 |
| 2023-08-11 | 30.46 | $29.79 | 35000 |
| 2023-08-10 | 30.53 | $29.90 | 34300 |
| 2023-08-09 | 30.60 | $30.14 | 104133 |
| 2023-08-08 | 30.64 | $30.04 | 90744 |
| 2023-08-07 | 30.68 | $30.27 | 13000 |
| 2023-08-04 | 30.70 | $30.14 | 11100 |
| 2023-08-03 | 30.71 | $29.97 | 20810 |
| 2023-08-02 | 30.74 | $30.19 | 15000 |
| 2023-08-01 | 30.73 | $30.98 | 33300 |
| 2023-07-31 | 30.64 | $31.22 | 31129 |
| 2023-07-28 | 30.52 | $32.03 | 48861 |
| 2023-07-27 | 30.30 | $31.19 | 22537 |
| 2023-07-26 | 30.15 | $31.50 | 37300 |
| 2023-07-25 | 29.95 | $31.53 | 25609 |
| 2023-07-24 | 29.73 | $31.19 | 33100 |
| 2023-07-21 | 29.54 | $30.51 | 9234 |
| 2023-07-20 | 29.40 | $30.21 | 30400 |
| 2023-07-19 | 29.28 | $30.02 | 19622 |
| 2023-07-18 | 29.17 | $30.35 | 26111 |
| 2023-07-17 | 29.03 | $30.35 | 18300 |
| 2023-07-14 | 28.89 | $30.15 | 15017 |
| 2023-07-13 | 28.76 | $30.03 | 52300 |
| 2023-07-12 | 28.63 | $29.42 | 13302 |
| 2023-07-11 | 28.57 | $28.66 | 34000 |
| 2023-07-10 | 28.57 | $28.25 | 24100 |
| 2023-07-07 | 28.62 | $28.35 | 13900 |
| 2023-07-06 | 28.66 | $28.20 | 14826 |
| 2023-07-05 | 28.72 | $28.88 | 17515 |
| 2023-07-03 | 28.70 | $29.01 | 15200 |
| 2023-06-30 | 28.67 | $28.45 | 32500 |
| 2023-06-29 | 28.69 | $28.22 | 17500 |
| 2023-06-28 | 28.73 | $28.29 | 23641 |
| 2023-06-27 | 28.76 | $28.33 | 34700 |
| 2023-06-26 | 28.77 | $28.45 | 67700 |
| 2023-06-23 | 28.78 | $28.45 | 17640 |
| 2023-06-22 | 28.77 | $28.77 | 19000 |
| 2023-06-21 | 28.73 | $28.93 | 25810 |
| 2023-06-20 | 28.67 | $28.59 | 50400 |
| 2023-06-16 | 28.63 | $29.54 | 23519 |
| 2023-06-15 | 28.50 | $29.66 | 39300 |
| 2023-06-14 | 28.34 | $29.11 | 22500 |
| 2023-06-13 | 28.22 | $29.18 | 16101 |
| 2023-06-12 | 28.09 | $28.90 | 22413 |
| 2023-06-09 | 27.98 | $29.07 | 23200 |
| 2023-06-08 | 27.84 | $28.71 | 21700 |
| 2023-06-07 | 27.73 | $28.51 | 31013 |
| 2023-06-06 | 27.64 | $28.55 | 71200 |
| 2023-06-05 | 27.53 | $28.13 | 18792 |
| 2023-06-02 | 27.46 | $28.14 | 21807 |
| 2023-06-01 | 27.39 | $27.55 | 11320 |
| 2023-05-31 | 27.37 | $27.37 | 35546 |
| 2023-05-30 | 27.36 | $27.50 | 22147 |
| 2023-05-26 | 27.33 | $27.41 | 8006 |
| 2023-05-25 | 27.31 | $27.20 | 5200 |
| 2023-05-24 | 27.30 | $27.15 | 12000 |
| 2023-05-23 | 27.30 | $27.35 | 22743 |
| 2023-05-22 | 27.27 | $27.75 | 13633 |
| 2023-05-19 | 27.20 | $27.74 | 38738 |
| 2023-05-18 | 27.12 | $27.48 | 58922 |
| 2023-05-17 | 27.07 | $27.26 | 38609 |
| 2023-05-16 | 27.03 | $27.20 | 27100 |
| 2023-05-15 | 27.00 | $27.30 | 11200 |
| 2023-05-12 | 26.95 | $27.00 | 12924 |
| 2023-05-11 | 26.94 | $27.05 | 107535 |
| 2023-05-10 | 26.92 | $27.30 | 39247 |
| 2023-05-09 | 26.87 | $27.50 | 30126 |
| 2023-05-08 | 26.80 | $27.67 | 27614 |
| 2023-05-05 | 26.71 | $27.35 | 19400 |
| 2023-05-04 | 26.64 | $26.99 | 20500 |
| 2023-05-03 | 26.60 | $26.57 | 14303 |
| 2023-05-02 | 26.61 | $26.52 | 14440 |
| 2023-05-01 | 26.61 | $26.63 | 13000 |
| 2023-04-28 | 26.61 | $26.78 | 18600 |
| 2023-04-27 | 26.58 | $26.61 | 13800 |
| 2023-04-26 | 26.57 | $26.28 | 18244 |
| 2023-04-25 | 26.59 | $26.07 | 14612 |
| 2023-04-24 | 26.63 | $26.47 | 38116 |
| 2023-04-21 | 26.62 | $26.55 | 20500 |
| 2023-04-20 | 26.61 | $26.81 | 49300 |
| 2023-04-19 | 26.57 | $26.77 | 10412 |
| 2023-04-18 | 26.52 | $27.02 | 11849 |
| 2023-04-17 | 26.44 | $27.03 | 13600 |
| 2023-04-14 | 26.36 | $26.81 | 6500 |
| 2023-04-13 | 26.29 | $26.91 | 12300 |
| 2023-04-12 | 26.20 | $26.78 | 73621 |
| 2023-04-11 | 26.11 | $26.69 | 15500 |
| 2023-04-10 | 26.03 | $26.20 | 13136 |
| 2023-04-06 | 25.99 | $26.33 | 8038 |
| 2023-04-05 | 25.94 | $26.27 | 89200 |
| 2023-04-04 | 25.88 | $26.33 | 7100 |
| 2023-04-03 | 25.82 | $26.25 | 18013 |
| 2023-03-31 | 25.77 | $26.19 | 6523 |
| 2023-03-30 | 25.72 | $26.27 | 14200 |
| 2023-03-29 | 25.65 | $26.00 | 12400 |
| 2023-03-28 | 25.61 | $25.91 | 17700 |
| 2023-03-27 | 25.58 | $25.75 | 6512 |
| 2023-03-24 | 25.55 | $25.81 | 11700 |
| 2023-03-23 | 25.52 | $25.85 | 23100 |
| 2023-03-22 | 25.48 | $25.79 | 20200 |
| 2023-03-21 | 25.45 | $25.52 | 11300 |
| 2023-03-20 | 25.44 | $25.42 | 40913 |
| 2023-03-17 | 25.44 | $25.47 | 18000 |
| 2023-03-16 | 25.44 | $25.45 | 15600 |
| 2023-03-15 | 25.44 | $25.11 | 7616 |
| 2023-03-14 | 25.47 | $25.34 | 23300 |
| 2023-03-13 | 25.48 | $25.47 | 25311 |
| 2023-03-10 | 25.49 | $25.31 | 41409 |
| 2023-03-09 | 25.50 | $25.46 | 24300 |
| 2023-03-08 | 25.51 | $25.81 | 22000 |
| 2023-03-07 | 25.48 | $25.78 | 16116 |
| 2023-03-06 | 25.45 | $25.72 | 18200 |
| 2023-03-03 | 25.43 | $25.73 | 21000 |
| 2023-03-02 | 25.41 | $25.39 | 12800 |
| 2023-03-01 | 25.42 | $25.26 | 27400 |
| 2023-02-28 | 25.45 | $24.98 | 40508 |
| 2023-02-27 | 25.51 | $25.17 | 170300 |
| 2023-02-24 | 25.56 | $25.22 | 16021 |
| 2023-02-23 | 25.60 | $25.57 | 14632 |
| 2023-02-22 | 25.61 | $25.46 | 28432 |
| 2023-02-21 | 25.64 | $25.58 | 25233 |
| 2023-02-17 | 25.66 | $25.44 | 27700 |
| 2023-02-16 | 25.69 | $25.52 | 10244 |
| 2023-02-15 | 25.71 | $25.50 | 23720 |
| 2023-02-14 | 25.74 | $25.71 | 32300 |
| 2023-02-13 | 25.74 | $25.62 | 17939 |
| 2023-02-10 | 25.75 | $25.47 | 6011 |
| 2023-02-09 | 25.78 | $25.64 | 18800 |
| 2023-02-08 | 25.79 | $25.62 | 20803 |
| 2023-02-07 | 25.80 | $25.63 | 47100 |
| 2023-02-06 | 25.80 | $25.51 | 27000 |
| 2023-02-03 | 25.81 | $25.69 | 33912 |
| 2023-02-02 | 25.80 | $26.13 | 13900 |
| 2023-02-01 | 25.74 | $26.14 | 28233 |
| 2023-01-31 | 25.67 | $25.73 | 19958 |
| 2023-01-30 | 25.63 | $25.72 | 13000 |
| 2023-01-27 | 25.58 | $26.00 | 177103 |
| 2023-01-26 | 25.50 | $26.10 | 33700 |
| 2023-01-25 | 25.40 | $26.00 | 15600 |
| 2023-01-24 | 25.30 | $25.99 | 11100 |
| 2023-01-23 | 25.18 | $25.96 | 18900 |
| 2023-01-20 | 25.06 | $25.78 | 14100 |
| 2023-01-19 | 24.95 | $25.49 | 14400 |
| 2023-01-18 | 24.86 | $25.38 | 38600 |
| 2023-01-17 | 24.77 | $25.58 | 34700 |
| 2023-01-13 | 24.65 | $25.40 | 19400 |
| 2023-01-12 | 24.54 | $25.32 | 30900 |
| 2023-01-11 | 24.43 | $25.33 | 31308 |
| 2023-01-10 | 24.32 | $25.13 | 17300 |
| 2023-01-09 | 24.21 | $25.05 | 14806 |
| 2023-01-06 | 24.11 | $24.96 | 14900 |
| 2023-01-05 | 24.02 | $24.38 | 12600 |
| 2023-01-04 | 23.98 | $24.49 | 17600 |
| 2023-01-03 | 23.92 | $24.06 | 14909 |
| 2022-12-30 | 23.91 | $24.00 | 195020 |
| 2022-12-29 | 23.90 | $24.27 | 41715 |
| 2022-12-28 | 23.87 | $23.81 | 113900 |
| 2022-12-27 | 23.88 | $24.14 | 74800 |
| 2022-12-23 | 23.86 | $23.92 | 24930 |
| 2022-12-22 | 23.85 | $23.67 | 36810 |
| 2022-12-21 | 23.87 | $23.87 | 34327 |
| 2022-12-20 | 23.87 | $23.67 | 75700 |
| 2022-12-19 | 23.88 | $23.74 | 92526 |
| 2022-12-16 | 23.88 | $23.77 | 47200 |
| 2022-12-15 | 23.88 | $23.67 | 23137 |
| 2022-12-14 | 23.89 | $24.01 | 30600 |
| 2022-12-13 | 23.86 | $23.85 | 38700 |
| 2022-12-12 | 23.84 | $23.93 | 30744 |
| 2022-12-09 | 23.82 | $23.96 | 45345 |
| 2022-12-08 | 23.78 | $23.93 | 22914 |
| 2022-12-07 | 23.74 | $23.98 | 36300 |
| 2022-12-06 | 23.69 | $24.00 | 34821 |
| 2022-12-05 | 23.63 | $23.99 | 39311 |
| 2022-12-02 | 23.56 | $24.20 | 44011 |
| 2022-12-01 | 23.46 | $24.16 | 43400 |
| 2022-11-30 | 23.36 | $24.33 | 20500 |
| 2022-11-29 | 23.23 | $23.84 | 28246 |
| 2022-11-28 | 23.13 | $23.46 | 65823 |
| 2022-11-25 | 23.06 | $23.50 | 19900 |
| 2022-11-23 | 22.99 | $23.45 | 30300 |
| 2022-11-22 | 22.91 | $23.18 | 27200 |
| 2022-11-21 | 22.85 | $23.13 | 44627 |
| 2022-11-18 | 22.79 | $23.22 | 24036 |
| 2022-11-17 | 22.72 | $23.29 | 128300 |
| 2022-11-16 | 22.64 | $23.16 | 69500 |
| 2022-11-15 | 22.56 | $23.54 | 34621 |
| 2022-11-14 | 22.45 | $23.37 | 34000 |
| 2022-11-11 | 22.34 | $23.24 | 47429 |
| 2022-11-10 | 22.24 | $22.93 | 37719 |
| 2022-11-09 | 22.17 | $22.26 | 41918 |
| 2022-11-08 | 22.16 | $22.54 | 49617 |
| 2022-11-07 | 22.12 | $22.55 | 57928 |
| 2022-11-04 | 22.08 | $22.45 | 30034 |
| 2022-11-03 | 22.04 | $21.74 | 25900 |
| 2022-11-02 | 22.08 | $21.84 | 30700 |
| 2022-11-01 | 22.12 | $22.00 | 53200 |
| 2022-10-31 | 22.14 | $21.76 | 16225 |
| 2022-10-28 | 22.19 | $22.01 | 22123 |
| 2022-10-27 | 22.22 | $22.06 | 25620 |
| 2022-10-26 | 22.25 | $22.02 | 53100 |
| 2022-10-25 | 22.28 | $22.13 | 64219 |
| 2022-10-24 | 22.30 | $22.04 | 71119 |
| 2022-10-21 | 22.33 | $22.76 | 29246 |
| 2022-10-20 | 22.29 | $22.47 | 24016 |
| 2022-10-19 | 22.29 | $22.11 | 27700 |
| 2022-10-18 | 22.33 | $22.22 | 31705 |
| 2022-10-17 | 22.37 | $22.26 | 19638 |
| 2022-10-14 | 22.41 | $21.74 | 23928 |
| 2022-10-13 | 22.51 | $22.10 | 46200 |
| 2022-10-12 | 22.59 | $22.01 | 15037 |
| 2022-10-11 | 22.69 | $22.08 | 91200 |
| 2022-10-10 | 22.79 | $22.31 | 23741 |
| 2022-10-07 | 22.89 | $22.42 | 7300 |
| 2022-10-06 | 22.99 | $22.77 | 37900 |
| 2022-10-05 | 23.06 | $22.98 | 13000 |
| 2022-10-04 | 23.13 | $22.93 | 164600 |
| 2022-10-03 | 23.21 | $22.53 | 40026 |
| 2022-09-30 | 23.33 | $22.13 | 64105 |
| 2022-09-29 | 23.51 | $22.17 | 30000 |
| 2022-09-28 | 23.70 | $22.43 | 62317 |
| 2022-09-27 | 23.87 | $22.54 | 54500 |
| 2022-09-26 | 24.05 | $22.57 | 40600 |
| 2022-09-23 | 24.24 | $23.14 | 81517 |
| 2022-09-22 | 24.39 | $23.56 | 200805 |
| 2022-09-21 | 24.51 | $23.51 | 29528 |
| 2022-09-20 | 24.64 | $23.76 | 55700 |
| 2022-09-19 | 24.76 | $23.77 | 32148 |
| 2022-09-16 | 24.89 | $24.43 | 20010 |
| 2022-09-15 | 24.96 | $24.52 | 43700 |
| 2022-09-14 | 25.03 | $24.62 | 48700 |
| 2022-09-13 | 25.10 | $24.67 | 83108 |
| 2022-09-12 | 25.17 | $25.23 | 22900 |
| 2022-09-09 | 25.19 | $25.09 | 32300 |
| 2022-09-08 | 25.23 | $24.73 | 15500 |
| 2022-09-07 | 25.31 | $24.65 | 22201 |
| 2022-09-06 | 25.40 | $24.60 | 29800 |
| 2022-09-02 | 25.50 | $24.89 | 21700 |
| 2022-09-01 | 25.58 | $25.05 | 28839 |
| 2022-08-31 | 25.64 | $25.08 | 12302 |
| 2022-08-30 | 25.70 | $25.14 | 23300 |
| 2022-08-29 | 25.75 | $25.40 | 14000 |
| 2022-08-26 | 25.78 | $25.50 | 33400 |
| 2022-08-25 | 25.80 | $25.71 | 22441 |
| 2022-08-24 | 25.80 | $25.69 | 38523 |
| 2022-08-23 | 25.80 | $25.74 | 19800 |
| 2022-08-22 | 25.80 | $25.71 | 16800 |
| 2022-08-19 | 25.80 | $25.71 | 16500 |
| 2022-08-18 | 25.79 | $25.84 | 24541 |
| 2022-08-17 | 25.78 | $26.07 | 27900 |
| 2022-08-16 | 25.73 | $26.14 | 24700 |
| 2022-08-15 | 25.68 | $26.04 | 21738 |
| 2022-08-12 | 25.63 | $26.36 | 21149 |
| 2022-08-11 | 25.54 | $26.04 | 33329 |
| 2022-08-10 | 25.48 | $25.92 | 28300 |
| 2022-08-09 | 25.43 | $25.59 | 13000 |
| 2022-08-08 | 25.41 | $25.58 | 9631 |
| 2022-08-05 | 25.38 | $25.45 | 24442 |
| 2022-08-04 | 25.38 | $25.33 | 73409 |
| 2022-08-03 | 25.38 | $25.21 | 31536 |
| 2022-08-02 | 25.40 | $25.11 | 43600 |
| 2022-08-01 | 25.42 | $25.36 | 12700 |
| 2022-07-29 | 25.43 | $25.77 | 25100 |
| 2022-07-28 | 25.40 | $25.64 | 9100 |
| 2022-07-27 | 25.38 | $25.68 | 23117 |
| 2022-07-26 | 25.36 | $25.30 | 28006 |
| 2022-07-25 | 25.37 | $25.49 | 25102 |
| 2022-07-22 | 25.38 | $25.40 | 20800 |
| 2022-07-21 | 25.39 | $25.50 | 30431 |
| 2022-07-20 | 25.40 | $25.30 | 17900 |
| 2022-07-19 | 25.43 | $25.34 | 81233 |
| 2022-07-18 | 25.45 | $25.04 | 209737 |
| 2022-07-15 | 25.52 | $24.85 | 109313 |
| 2022-07-14 | 25.60 | $25.10 | 39300 |
| 2022-07-13 | 25.67 | $25.37 | 20100 |
| 2022-07-12 | 25.72 | $25.40 | 29700 |
| 2022-07-11 | 25.77 | $25.39 | 31722 |
| 2022-07-08 | 25.83 | $25.79 | 24821 |
| 2022-07-07 | 25.86 | $25.62 | 27015 |
| 2022-07-06 | 25.91 | $25.24 | 40320 |
| 2022-07-05 | 26.00 | $25.32 | 18434 |
| 2022-07-01 | 26.10 | $25.69 | 24639 |
| 2022-06-30 | 26.17 | $25.90 | 71916 |
| 2022-06-29 | 26.24 | $25.98 | 199200 |
| 2022-06-28 | 26.30 | $26.13 | 24800 |
| 2022-06-27 | 26.36 | $26.10 | 59400 |
| 2022-06-24 | 26.42 | $26.18 | 21245 |
| 2022-06-23 | 26.48 | $25.81 | 30419 |
| 2022-06-22 | 26.59 | $25.73 | 162400 |
| 2022-06-21 | 26.70 | $26.01 | 38304 |
| 2022-06-17 | 26.80 | $26.02 | 22311 |
| 2022-06-16 | 26.90 | $26.08 | 58144 |
| 2022-06-15 | 27.00 | $26.58 | 23628 |
| 2022-06-14 | 27.06 | $26.30 | 22200 |
| 2022-06-13 | 27.15 | $26.05 | 18800 |
| 2022-06-10 | 27.26 | $26.60 | 11600 |
| 2022-06-09 | 27.33 | $26.82 | 32617 |
| 2022-06-08 | 27.37 | $27.15 | 48327 |
| 2022-06-07 | 27.38 | $27.29 | 52200 |
| 2022-06-06 | 27.38 | $27.28 | 49038 |
| 2022-06-03 | 27.38 | $27.49 | 17000 |
| 2022-06-02 | 27.36 | $27.73 | 16024 |
| 2022-06-01 | 27.32 | $27.70 | 248600 |
| 2022-05-31 | 27.29 | $27.75 | 53814 |
| 2022-05-27 | 27.25 | $27.62 | 23229 |
| 2022-05-26 | 27.23 | $27.43 | 42106 |
| 2022-05-25 | 27.23 | $27.19 | 54900 |
| 2022-05-24 | 27.25 | $27.02 | 75927 |
| 2022-05-23 | 27.30 | $27.31 | 37607 |
| 2022-05-20 | 27.32 | $27.28 | 25700 |
| 2022-05-19 | 27.35 | $27.21 | 1.2M |
| 2022-05-18 | 27.40 | $26.94 | 89942 |
| 2022-05-17 | 27.48 | $27.29 | 28840 |
| 2022-05-16 | 27.53 | $27.12 | 23410 |
| 2022-05-13 | 27.61 | $27.07 | 71300 |
| 2022-05-12 | 27.71 | $26.78 | 43745 |
| 2022-05-11 | 27.85 | $26.79 | 32300 |
| 2022-05-10 | 28.00 | $27.23 | 23400 |
| 2022-05-09 | 28.11 | $26.97 | 53727 |
| 2022-05-06 | 28.27 | $27.55 | 46100 |
| 2022-05-05 | 28.37 | $27.75 | 32324 |
| 2022-05-04 | 28.47 | $28.54 | 32438 |
| 2022-05-03 | 28.50 | $28.14 | 31929 |
| 2022-05-02 | 28.57 | $27.90 | 66000 |
| 2022-04-29 | 28.67 | $28.12 | 52819 |
| 2022-04-28 | 28.76 | $28.22 | 29600 |
| 2022-04-27 | 28.84 | $28.01 | 37509 |
| 2022-04-26 | 28.95 | $27.89 | 70000 |
| 2022-04-25 | 29.08 | $28.30 | 34744 |
| 2022-04-22 | 29.16 | $28.52 | 16540 |
| 2022-04-21 | 29.23 | $28.57 | 18524 |
| 2022-04-20 | 29.30 | $28.85 | 15612 |
| 2022-04-19 | 29.34 | $29.02 | 10544 |
| 2022-04-18 | 29.36 | $29.10 | 12605 |
| 2022-04-14 | 29.37 | $29.28 | 20541 |
| 2022-04-13 | 29.37 | $29.59 | 20728 |
| 2022-04-12 | 29.33 | $29.33 | 23700 |
| 2022-04-11 | 29.31 | $29.48 | 19135 |
| 2022-04-08 | 29.26 | $29.59 | 26200 |
| 2022-04-07 | 29.20 | $29.38 | 31400 |
| 2022-04-06 | 29.15 | $29.62 | 32800 |
| 2022-04-05 | 29.08 | $29.49 | 31040 |
| 2022-04-04 | 29.01 | $29.80 | 16138 |
| 2022-04-01 | 28.90 | $29.49 | 31200 |
| 2022-03-31 | 28.81 | $29.20 | 22045 |
| 2022-03-30 | 28.75 | $29.33 | 37700 |
| 2022-03-29 | 28.69 | $29.05 | 19700 |
| 2022-03-28 | 28.64 | $28.92 | 29800 |
| 2022-03-25 | 28.62 | $28.91 | 104217 |
| 2022-03-24 | 28.60 | $28.86 | 25624 |
| 2022-03-23 | 28.58 | $28.73 | 16300 |
| 2022-03-22 | 28.59 | $29.02 | 9908 |
| 2022-03-21 | 28.58 | $28.66 | 25711 |
| 2022-03-18 | 28.62 | $29.17 | 11031 |
| 2022-03-17 | 28.62 | $28.98 | 30300 |
| 2022-03-16 | 28.65 | $28.70 | 18149 |
| 2022-03-15 | 28.72 | $27.64 | 42146 |
| 2022-03-14 | 28.90 | $27.75 | 60013 |
| 2022-03-11 | 29.09 | $28.10 | 49300 |
| 2022-03-10 | 29.27 | $28.27 | 37820 |
| 2022-03-09 | 29.45 | $28.29 | 37800 |
| 2022-03-08 | 29.64 | $27.95 | 194811 |
| 2022-03-07 | 29.88 | $27.90 | 39144 |
| 2022-03-04 | 30.13 | $28.67 | 28101 |
| 2022-03-03 | 30.33 | $29.16 | 41601 |
| 2022-03-02 | 30.48 | $29.27 | 36819 |
| 2022-03-01 | 30.64 | $29.19 | 78900 |
| 2022-02-28 | 30.80 | $29.65 | 53300 |
| 2022-02-25 | 30.93 | $29.95 | 40400 |
| 2022-02-24 | 31.03 | $29.58 | 44900 |
| 2022-02-23 | 31.17 | $30.49 | 30821 |
| 2022-02-22 | 31.23 | $30.83 | 30200 |
| 2022-02-18 | 31.25 | $31.27 | 14045 |
| 2022-02-17 | 31.23 | $31.42 | 28300 |
| 2022-02-16 | 31.19 | $31.67 | 45400 |
| 2022-02-15 | 31.12 | $31.45 | 28500 |
| 2022-02-14 | 31.07 | $31.00 | 47900 |
| 2022-02-11 | 31.07 | $31.58 | 56900 |
| 2022-02-10 | 31.00 | $31.64 | 32319 |
| 2022-02-09 | 30.92 | $31.73 | 26821 |
| 2022-02-08 | 30.84 | $31.43 | 24400 |
| 2022-02-07 | 30.77 | $31.04 | 58800 |
| 2022-02-04 | 30.74 | $30.83 | 20100 |
| 2022-02-03 | 30.72 | $30.81 | 34736 |
| 2022-02-02 | 30.71 | $30.90 | 34100 |
| 2022-02-01 | 30.68 | $30.94 | 49816 |
| 2022-01-31 | 30.64 | $30.79 | 24800 |
| 2022-01-28 | 30.61 | $30.40 | 43325 |
| 2022-01-27 | 30.61 | $30.38 | 37818 |
| 2022-01-26 | 30.62 | $30.36 | 60342 |
| 2022-01-25 | 30.63 | $30.86 | 66100 |
| 2022-01-24 | 30.58 | $30.73 | 49400 |
| 2022-01-21 | 30.54 | $30.88 | 47046 |
| 2022-01-20 | 30.48 | $30.86 | 77900 |
| 2022-01-19 | 30.42 | $30.99 | 34600 |
| 2022-01-18 | 30.34 | $30.62 | 25300 |
| 2022-01-14 | 30.29 | $30.79 | 16800 |
| 2022-01-13 | 30.22 | $30.68 | 23000 |
| 2022-01-12 | 30.15 | $30.89 | 12800 |
| 2022-01-11 | 30.05 | $30.76 | 12700 |
| 2022-01-10 | 29.97 | $30.39 | 19029 |
| 2022-01-07 | 29.92 | $30.30 | 23400 |
| 2022-01-06 | 29.87 | $30.10 | 48242 |
| 2022-01-05 | 29.84 | $29.87 | 13300 |
| 2022-01-04 | 29.84 | $30.11 | 22142 |
| 2022-01-03 | 29.81 | $30.00 | 17700 |
| 2021-12-31 | 29.78 | $29.73 | 33100 |
| 2021-12-30 | 29.78 | $29.91 | 50300 |
| 2021-12-29 | 29.76 | $29.92 | 14237 |
| 2021-12-28 | 29.73 | $30.00 | 12218 |
| 2021-12-27 | 29.69 | $30.11 | 12000 |
| 2021-12-23 | 29.64 | $29.94 | 18400 |
| 2021-12-22 | 29.60 | $29.50 | 12813 |
| 2021-12-21 | 29.60 | $29.49 | 19000 |
| 2021-12-20 | 29.60 | $29.41 | 24719 |
| 2021-12-17 | 29.61 | $29.53 | 25100 |
| 2021-12-16 | 29.61 | $29.86 | 16417 |
| 2021-12-15 | 29.58 | $29.72 | 49023 |
| 2021-12-14 | 29.57 | $29.54 | 30520 |
| 2021-12-13 | 29.57 | $29.68 | 32527 |
| 2021-12-10 | 29.56 | $30.03 | 27545 |
| 2021-12-09 | 29.53 | $30.03 | 22333 |
| 2021-12-08 | 29.49 | $29.96 | 31300 |
| 2021-12-07 | 29.45 | $29.83 | 18940 |
| 2021-12-06 | 29.43 | $29.55 | 48637 |
| 2021-12-03 | 29.44 | $29.33 | 18447 |
| 2021-12-02 | 29.46 | $29.28 | 29042 |
| 2021-12-01 | 29.50 | $28.93 | 17528 |
| 2021-11-30 | 29.57 | $28.86 | 35434 |
| 2021-11-29 | 29.65 | $28.99 | 23232 |
| 2021-11-26 | 29.73 | $28.81 | 12029 |
| 2021-11-24 | 29.82 | $29.68 | 23800 |
| 2021-11-23 | 29.83 | $29.62 | 9731 |
| 2021-11-22 | 29.85 | $29.62 | 11710 |
| 2021-11-19 | 29.88 | $29.67 | 13000 |
| 2021-11-18 | 29.90 | $29.77 | 9516 |
| 2021-11-17 | 29.90 | $29.95 | 17200 |
| 2021-11-16 | 29.90 | $30.04 | 13553 |
| 2021-11-15 | 29.88 | $30.23 | 9000 |
| 2021-11-12 | 29.84 | $30.15 | 9140 |
| 2021-11-11 | 29.81 | $30.16 | 30301 |
| 2021-11-10 | 29.77 | $29.77 | 13300 |
| 2021-11-09 | 29.77 | $29.78 | 25100 |
| 2021-11-08 | 29.77 | $29.93 | 25421 |
| 2021-11-05 | 29.76 | $29.65 | 13000 |
| 2021-11-04 | 29.77 | $29.64 | 12848 |
| 2021-11-03 | 29.78 | $29.81 | 17700 |
| 2021-11-02 | 29.77 | $29.52 | 11942 |
| 2021-11-01 | 29.80 | $29.79 | 14038 |
| 2021-10-29 | 29.79 | $29.53 | 10900 |
| 2021-10-28 | 29.81 | $29.86 | 6400 |
| 2021-10-27 | 29.80 | $29.81 | 16100 |
| 2021-10-26 | 29.79 | $29.89 | 15200 |
| 2021-10-25 | 29.78 | $30.06 | 9812 |
| 2021-10-22 | 29.74 | $29.97 | 13703 |
| 2021-10-21 | 29.71 | $29.76 | 8000 |
| 2021-10-20 | 29.70 | $29.89 | 13500 |
| 2021-10-19 | 29.68 | $29.87 | 11437 |
| 2021-10-18 | 29.66 | $29.62 | 17000 |
| 2021-10-15 | 29.66 | $29.76 | 10400 |
| 2021-10-14 | 29.65 | $29.76 | 17516 |
| 2021-10-13 | 29.65 | $29.79 | 12244 |
| 2021-10-12 | 29.64 | $29.62 | 13317 |
| 2021-10-11 | 29.66 | $29.54 | 47747 |
| 2021-10-08 | 29.69 | $29.73 | 14715 |
| 2021-10-07 | 29.70 | $29.87 | 23546 |
| 2021-10-06 | 29.71 | $29.65 | 17300 |
| 2021-10-05 | 29.74 | $29.52 | 22700 |
| 2021-10-04 | 29.79 | $29.42 | 11823 |
| 2021-10-01 | 29.86 | $29.64 | 18300 |
| 2021-09-30 | 29.91 | $29.63 | 20300 |
| 2021-09-29 | 29.97 | $29.36 | 19944 |
| 2021-09-28 | 30.06 | $29.47 | 13300 |
| 2021-09-27 | 30.14 | $29.71 | 12745 |
| 2021-09-24 | 30.20 | $29.71 | 16729 |
| 2021-09-23 | 30.26 | $30.13 | 20230 |
| 2021-09-22 | 30.28 | $29.73 | 18645 |
| 2021-09-21 | 30.34 | $29.44 | 14342 |
| 2021-09-20 | 30.42 | $29.08 | 39900 |
| 2021-09-17 | 30.55 | $30.29 | 19300 |
| 2021-09-16 | 30.55 | $30.43 | 18117 |
| 2021-09-15 | 30.53 | $30.75 | 7914 |
| 2021-09-14 | 30.48 | $30.68 | 31242 |
| 2021-09-13 | 30.43 | $30.91 | 13516 |
| 2021-09-10 | 30.36 | $30.64 | 44400 |
| 2021-09-09 | 30.30 | $30.64 | 26718 |
| 2021-09-08 | 30.24 | $30.61 | 14400 |
| 2021-09-07 | 30.18 | $30.74 | 21200 |
| 2021-09-03 | 30.10 | $30.92 | 6620 |
| 2021-09-02 | 29.99 | $30.70 | 16800 |
| 2021-09-01 | 29.90 | $30.70 | 7800 |
| 2021-08-31 | 29.81 | $30.50 | 20845 |
| 2021-08-30 | 29.73 | $30.18 | 9809 |
| 2021-08-27 | 29.68 | $30.13 | 52137 |
| 2021-08-26 | 29.62 | $29.74 | 26708 |
| 2021-08-25 | 29.61 | $30.00 | 18010 |
| 2021-08-24 | 29.56 | $29.72 | 17435 |
| 2021-08-23 | 29.54 | $29.60 | 15010 |
| 2021-08-20 | 29.53 | $29.30 | 14200 |
| 2021-08-19 | 29.54 | $29.34 | 27528 |
| 2021-08-18 | 29.56 | $29.66 | 41645 |
| 2021-08-17 | 29.54 | $29.55 | 25341 |
| 2021-08-16 | 29.53 | $29.67 | 39200 |
| 2021-08-13 | 29.52 | $29.68 | 12402 |
| 2021-08-12 | 29.49 | $29.70 | 20419 |
| 2021-08-11 | 29.47 | $29.87 | 28336 |
| 2021-08-10 | 29.44 | $29.41 | 10200 |
| 2021-08-09 | 29.44 | $29.53 | 18200 |
| 2021-08-06 | 29.44 | $29.41 | 20900 |
| 2021-08-05 | 29.45 | $29.62 | 17000 |
| 2021-08-04 | 29.44 | $29.50 | 9731 |
| 2021-08-03 | 29.45 | $29.57 | 13100 |
| 2021-08-02 | 29.45 | $29.44 | 11326 |
| 2021-07-30 | 29.46 | $29.23 | 27025 |
| 2021-07-29 | 29.50 | $29.30 | 28600 |
| 2021-07-28 | 29.53 | $29.32 | 15500 |
| 2021-07-27 | 29.57 | $29.00 | 22920 |
| 2021-07-26 | 29.64 | $29.37 | 41800 |
| 2021-07-23 | 29.68 | $29.47 | 10544 |
| 2021-07-22 | 29.72 | $29.61 | 10000 |
| 2021-07-21 | 29.74 | $29.45 | 34300 |
| 2021-07-20 | 29.78 | $29.43 | 30835 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.92
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.69
Average
32.62
Maximum
43.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.92 | $42.07 | 175900 |
| 2026-07-16 | 41.86 | $42.18 | 199900 |
| 2026-07-15 | 41.76 | $42.36 | 104500 |
| 2026-07-14 | 41.61 | $42.18 | 104900 |
| 2026-07-13 | 41.47 | $41.72 | 106740 |
| 2026-07-10 | 41.40 | $41.94 | 76200 |
| 2026-07-09 | 41.28 | $41.59 | 79248 |
| 2026-07-08 | 41.21 | $41.26 | 101038 |
| 2026-07-07 | 41.19 | $41.43 | 285124 |
| 2026-07-06 | 41.14 | $42.00 | 115090 |
| 2026-07-02 | 40.96 | $41.20 | 125600 |
| 2026-07-01 | 40.92 | $40.78 | 100024 |
| 2026-06-30 | 40.97 | $40.96 | 77945 |
| 2026-06-29 | 40.98 | $40.90 | 63500 |
| 2026-06-26 | 41.01 | $40.56 | 82300 |
| 2026-06-25 | 41.11 | $40.60 | 104525 |
| 2026-06-24 | 41.23 | $40.39 | 247700 |
| 2026-06-23 | 41.41 | $40.63 | 110820 |
| 2026-06-22 | 41.56 | $41.24 | 143600 |
| 2026-06-18 | 41.61 | $41.63 | 124400 |
| 2026-06-17 | 41.59 | $41.57 | 697500 |
| 2026-06-16 | 41.57 | $41.94 | 871707 |
| 2026-06-15 | 41.47 | $42.32 | 93400 |
| 2026-06-12 | 41.27 | $41.85 | 80323 |
| 2026-06-11 | 41.14 | $41.56 | 123539 |
| 2026-06-10 | 41.06 | $40.60 | 85200 |
| 2026-06-09 | 41.15 | $40.78 | 81408 |
| 2026-06-08 | 41.23 | $40.51 | 193800 |
| 2026-06-05 | 41.38 | $40.58 | 88800 |
| 2026-06-04 | 41.53 | $41.53 | 80924 |
| 2026-06-03 | 41.51 | $41.33 | 105600 |
| 2026-06-02 | 41.53 | $41.86 | 74500 |
| 2026-06-01 | 41.43 | $41.44 | 109946 |
| 2026-05-29 | 41.41 | $41.43 | 71936 |
| 2026-05-28 | 41.39 | $41.41 | 59900 |
| 2026-05-27 | 41.36 | $41.47 | 176500 |
| 2026-05-26 | 41.32 | $41.65 | 73100 |
| 2026-05-22 | 41.23 | $41.10 | 65000 |
| 2026-05-21 | 41.24 | $41.20 | 157413 |
| 2026-05-20 | 41.23 | $41.08 | 55800 |
| 2026-05-19 | 41.25 | $40.74 | 60927 |
| 2026-05-18 | 41.34 | $40.85 | 77523 |
| 2026-05-15 | 41.42 | $40.81 | 87500 |
| 2026-05-14 | 41.51 | $41.50 | 61225 |
| 2026-05-13 | 41.48 | $41.44 | 209600 |
| 2026-05-12 | 41.45 | $41.33 | 132500 |
| 2026-05-11 | 41.44 | $41.87 | 170921 |
| 2026-05-08 | 41.31 | $41.96 | 63400 |
| 2026-05-07 | 41.14 | $41.57 | 73300 |
| 2026-05-06 | 41.02 | $41.65 | 137137 |
| 2026-05-05 | 40.87 | $41.09 | 132600 |
| 2026-05-04 | 40.80 | $40.33 | 96220 |
| 2026-05-01 | 40.89 | $40.81 | 86800 |
| 2026-04-30 | 40.89 | $40.70 | 99104 |
| 2026-04-29 | 40.91 | $40.32 | 94014 |
| 2026-04-28 | 41.02 | $40.64 | 114700 |
| 2026-04-27 | 41.07 | $40.78 | 105900 |
| 2026-04-24 | 41.10 | $40.93 | 171900 |
| 2026-04-23 | 41.10 | $40.80 | 155505 |
| 2026-04-22 | 41.13 | $41.32 | 82700 |
| 2026-04-21 | 41.05 | $41.27 | 98303 |
| 2026-04-20 | 40.96 | $41.66 | 86535 |
| 2026-04-17 | 40.78 | $41.68 | 135200 |
| 2026-04-16 | 40.56 | $41.23 | 116900 |
| 2026-04-15 | 40.41 | $41.26 | 95000 |
| 2026-04-14 | 40.22 | $41.27 | 197230 |
| 2026-04-13 | 39.99 | $41.02 | 125949 |
| 2026-04-10 | 39.79 | $40.97 | 108000 |
| 2026-04-09 | 39.56 | $40.84 | 102309 |
| 2026-04-08 | 39.33 | $40.85 | 137000 |
| 2026-04-07 | 39.06 | $39.56 | 635420 |
| 2026-04-06 | 39.02 | $39.57 | 130035 |
| 2026-04-02 | 38.98 | $39.42 | 163900 |
| 2026-04-01 | 38.96 | $39.56 | 121000 |
| 2026-03-31 | 38.92 | $39.48 | 176500 |
| 2026-03-30 | 38.89 | $38.62 | 124434 |
| 2026-03-27 | 39.04 | $38.69 | 210488 |
| 2026-03-26 | 39.21 | $38.73 | 177342 |
| 2026-03-25 | 39.40 | $39.57 | 150100 |
| 2026-03-24 | 39.45 | $38.96 | 247728 |
| 2026-03-23 | 39.64 | $39.44 | 179600 |
| 2026-03-20 | 39.76 | $38.98 | 137900 |
| 2026-03-19 | 40.00 | $39.65 | 263600 |
| 2026-03-18 | 40.14 | $39.55 | 149400 |
| 2026-03-17 | 40.33 | $40.24 | 176434 |
| 2026-03-16 | 40.41 | $39.97 | 165030 |
| 2026-03-13 | 40.56 | $39.39 | 139000 |
| 2026-03-12 | 40.86 | $39.64 | 130628 |
| 2026-03-11 | 41.16 | $40.39 | 120214 |
| 2026-03-10 | 41.35 | $40.41 | 132234 |
| 2026-03-09 | 41.56 | $40.25 | 311217 |
| 2026-03-06 | 41.85 | $40.12 | 304000 |
| 2026-03-05 | 42.20 | $40.45 | 321800 |
| 2026-03-04 | 42.54 | $40.97 | 339800 |
| 2026-03-03 | 42.83 | $41.00 | 507429 |
| 2026-03-02 | 43.15 | $42.11 | 238300 |
| 2026-02-27 | 43.29 | $42.92 | 210400 |
| 2026-02-26 | 43.27 | $43.11 | 199500 |
| 2026-02-25 | 43.20 | $43.43 | 216200 |
| 2026-02-24 | 43.06 | $43.34 | 198800 |
| 2026-02-23 | 42.90 | $42.87 | 195208 |
| 2026-02-20 | 42.81 | $43.09 | 251526 |
| 2026-02-19 | 42.66 | $42.55 | 276519 |
| 2026-02-18 | 42.59 | $42.66 | 186600 |
| 2026-02-17 | 42.48 | $42.51 | 159600 |
| 2026-02-13 | 42.38 | $42.45 | 197211 |
| 2026-02-12 | 42.27 | $42.43 | 232300 |
| 2026-02-11 | 42.14 | $42.53 | 197400 |
| 2026-02-10 | 41.97 | $42.20 | 275000 |
| 2026-02-09 | 41.84 | $42.17 | 240711 |
| 2026-02-06 | 41.69 | $41.91 | 178136 |
| 2026-02-05 | 41.56 | $41.24 | 275600 |
| 2026-02-04 | 41.55 | $41.35 | 250003 |
| 2026-02-03 | 41.51 | $41.38 | 203501 |
| 2026-02-02 | 41.46 | $41.34 | 237100 |
| 2026-01-30 | 41.40 | $41.12 | 290229 |
| 2026-01-29 | 41.38 | $41.71 | 210900 |
| 2026-01-28 | 41.22 | $41.85 | 197200 |
| 2026-01-27 | 41.00 | $41.99 | 150426 |
| 2026-01-26 | 40.71 | $41.46 | 200225 |
| 2026-01-23 | 40.49 | $41.17 | 201025 |
| 2026-01-22 | 40.29 | $40.96 | 314762 |
| 2026-01-21 | 40.09 | $40.49 | 238500 |
| 2026-01-20 | 39.97 | $40.16 | 514604 |
| 2026-01-16 | 39.89 | $40.11 | 163900 |
| 2026-01-15 | 39.80 | $40.11 | 140935 |
| 2026-01-14 | 39.71 | $39.92 | 105600 |
| 2026-01-13 | 39.63 | $39.64 | 146800 |
| 2026-01-12 | 39.60 | $39.88 | 345634 |
| 2026-01-09 | 39.51 | $39.65 | 132400 |
| 2026-01-08 | 39.46 | $39.47 | 211100 |
| 2026-01-07 | 39.43 | $39.55 | 181009 |
| 2026-01-06 | 39.38 | $39.72 | 153000 |
| 2026-01-05 | 39.28 | $39.48 | 122800 |
| 2026-01-02 | 39.22 | $39.19 | 160800 |
| 2025-12-31 | 39.22 | $39.15 | 88200 |
| 2025-12-30 | 39.21 | $39.32 | 118037 |
| 2025-12-29 | 39.17 | $39.11 | 81639 |
| 2025-12-26 | 39.17 | $39.39 | 35849 |
| 2025-12-24 | 39.11 | $39.28 | 64700 |
| 2025-12-23 | 39.05 | $39.23 | 105300 |
| 2025-12-22 | 39.00 | $38.94 | 77806 |
| 2025-12-19 | 39.01 | $39.18 | 158804 |
| 2025-12-18 | 38.96 | $39.10 | 313125 |
| 2025-12-17 | 38.92 | $38.74 | 83300 |
| 2025-12-16 | 38.95 | $39.04 | 117800 |
| 2025-12-15 | 38.92 | $39.18 | 115310 |
| 2025-12-12 | 38.85 | $38.92 | 87300 |
| 2025-12-11 | 38.83 | $39.10 | 94018 |
| 2025-12-10 | 38.77 | $38.85 | 127804 |
| 2025-12-09 | 38.75 | $38.69 | 118222 |
| 2025-12-08 | 38.77 | $38.65 | 79045 |
| 2025-12-05 | 38.79 | $38.89 | 177718 |
| 2025-12-04 | 38.76 | $39.03 | 167500 |
| 2025-12-03 | 38.71 | $38.90 | 101900 |
| 2025-12-02 | 38.67 | $38.87 | 90100 |
| 2025-12-01 | 38.62 | $38.71 | 203023 |
| 2025-11-28 | 38.61 | $38.73 | 53809 |
| 2025-11-26 | 38.59 | $38.82 | 84600 |
| 2025-11-25 | 38.55 | $38.61 | 88300 |
| 2025-11-24 | 38.55 | $38.45 | 105500 |
| 2025-11-21 | 38.58 | $38.22 | 105801 |
| 2025-11-20 | 38.67 | $38.10 | 178300 |
| 2025-11-19 | 38.79 | $38.40 | 124741 |
| 2025-11-18 | 38.87 | $38.63 | 120800 |
| 2025-11-17 | 38.92 | $38.72 | 101200 |
| 2025-11-14 | 38.95 | $39.14 | 88120 |
| 2025-11-13 | 38.90 | $39.00 | 126900 |
| 2025-11-12 | 38.87 | $39.15 | 117000 |
| 2025-11-11 | 38.81 | $39.17 | 169358 |
| 2025-11-10 | 38.72 | $38.97 | 82934 |
| 2025-11-07 | 38.67 | $38.80 | 85700 |
| 2025-11-06 | 38.65 | $38.71 | 105000 |
| 2025-11-05 | 38.64 | $38.73 | 83532 |
| 2025-11-04 | 38.63 | $38.27 | 208600 |
| 2025-11-03 | 38.71 | $38.60 | 116917 |
| 2025-10-31 | 38.73 | $38.56 | 61400 |
| 2025-10-30 | 38.77 | $38.60 | 79244 |
| 2025-10-29 | 38.80 | $38.94 | 68100 |
| 2025-10-28 | 38.77 | $38.99 | 84715 |
| 2025-10-27 | 38.73 | $39.01 | 50600 |
| 2025-10-24 | 38.67 | $39.10 | 85800 |
| 2025-10-23 | 38.58 | $38.92 | 88645 |
| 2025-10-22 | 38.52 | $38.65 | 94800 |
| 2025-10-21 | 38.50 | $38.61 | 103800 |
| 2025-10-20 | 38.49 | $38.77 | 159100 |
| 2025-10-17 | 38.45 | $38.52 | 74500 |
| 2025-10-16 | 38.45 | $38.53 | 73700 |
| 2025-10-15 | 38.46 | $38.44 | 46000 |
| 2025-10-14 | 38.48 | $38.25 | 110300 |
| 2025-10-13 | 38.55 | $38.44 | 58412 |
| 2025-10-10 | 38.59 | $37.81 | 66710 |
| 2025-10-09 | 38.76 | $38.64 | 163448 |
| 2025-10-08 | 38.80 | $38.74 | 103209 |
| 2025-10-07 | 38.82 | $38.59 | 115500 |
| 2025-10-06 | 38.87 | $38.74 | 83429 |
| 2025-10-03 | 38.90 | $38.74 | 96218 |
| 2025-10-02 | 38.94 | $38.78 | 88400 |
| 2025-10-01 | 38.97 | $38.76 | 115700 |
| 2025-09-30 | 39.01 | $38.85 | 98414 |
| 2025-09-29 | 39.04 | $38.81 | 106000 |
| 2025-09-26 | 39.08 | $38.63 | 75514 |
| 2025-09-25 | 39.17 | $38.42 | 145600 |
| 2025-09-24 | 39.31 | $38.73 | 144046 |
| 2025-09-23 | 39.41 | $39.06 | 123841 |
| 2025-09-22 | 39.46 | $39.00 | 61900 |
| 2025-09-19 | 39.52 | $39.81 | 76612 |
| 2025-09-18 | 39.42 | $39.75 | 78931 |
| 2025-09-17 | 39.32 | $39.76 | 110100 |
| 2025-09-16 | 39.20 | $39.67 | 62900 |
| 2025-09-15 | 39.07 | $39.45 | 56800 |
| 2025-09-12 | 38.97 | $39.40 | 70505 |
| 2025-09-11 | 38.87 | $39.30 | 49500 |
| 2025-09-10 | 38.77 | $38.98 | 132962 |
| 2025-09-09 | 38.71 | $38.89 | 89700 |
| 2025-09-08 | 38.67 | $38.95 | 60800 |
| 2025-09-05 | 38.61 | $38.59 | 61307 |
| 2025-09-04 | 38.62 | $38.35 | 107904 |
| 2025-09-03 | 38.67 | $38.38 | 87844 |
| 2025-09-02 | 38.73 | $38.30 | 253024 |
| 2025-08-29 | 38.82 | $38.61 | 127400 |
| 2025-08-28 | 38.85 | $38.87 | 69900 |
| 2025-08-27 | 38.84 | $38.59 | 140800 |
| 2025-08-26 | 38.87 | $38.56 | 305506 |
| 2025-08-25 | 38.92 | $38.88 | 83800 |
| 2025-08-22 | 38.92 | $39.26 | 57500 |
| 2025-08-21 | 38.82 | $38.66 | 149400 |
| 2025-08-20 | 38.84 | $38.79 | 107219 |
| 2025-08-19 | 38.83 | $38.78 | 88829 |
| 2025-08-18 | 38.83 | $39.01 | 236300 |
| 2025-08-15 | 38.77 | $39.06 | 118020 |
| 2025-08-14 | 38.69 | $38.92 | 92300 |
| 2025-08-13 | 38.63 | $39.07 | 102200 |
| 2025-08-12 | 38.53 | $38.87 | 76700 |
| 2025-08-11 | 38.45 | $38.39 | 65332 |
| 2025-08-08 | 38.46 | $38.49 | 85023 |
| 2025-08-07 | 38.45 | $38.53 | 112400 |
| 2025-08-06 | 38.43 | $38.36 | 97700 |
| 2025-08-05 | 38.45 | $38.25 | 91509 |
| 2025-08-04 | 38.48 | $38.25 | 119844 |
| 2025-08-01 | 38.53 | $38.04 | 64300 |
| 2025-07-31 | 38.62 | $37.98 | 86900 |
| 2025-07-30 | 38.75 | $38.32 | 55426 |
| 2025-07-29 | 38.82 | $38.49 | 80718 |
| 2025-07-28 | 38.86 | $38.54 | 170142 |
| 2025-07-25 | 38.90 | $38.79 | 70200 |
| 2025-07-24 | 38.89 | $39.00 | 125900 |
| 2025-07-23 | 38.83 | $39.19 | 137030 |
| 2025-07-22 | 38.73 | $38.77 | 107714 |
| 2025-07-21 | 38.69 | $38.82 | 236047 |
| 2025-07-18 | 38.64 | $38.66 | 355706 |
| 2025-07-17 | 38.60 | $38.83 | 77146 |
| 2025-07-16 | 38.53 | $38.43 | 112000 |
| 2025-07-15 | 38.53 | $38.32 | 113939 |
| 2025-07-14 | 38.55 | $38.54 | 77734 |
| 2025-07-11 | 38.52 | $38.49 | 73900 |
| 2025-07-10 | 38.51 | $38.49 | 84800 |
| 2025-07-09 | 38.48 | $38.32 | 99528 |
| 2025-07-08 | 38.49 | $38.38 | 129700 |
| 2025-07-07 | 38.48 | $38.47 | 98200 |
| 2025-07-03 | 38.45 | $38.86 | 144400 |
| 2025-07-02 | 38.34 | $38.68 | 82508 |
| 2025-07-01 | 38.24 | $38.32 | 91939 |
| 2025-06-30 | 38.20 | $38.12 | 114500 |
| 2025-06-27 | 38.20 | $38.14 | 93300 |
| 2025-06-26 | 38.18 | $38.35 | 104200 |
| 2025-06-25 | 38.13 | $37.96 | 120641 |
| 2025-06-24 | 38.14 | $37.89 | 196207 |
| 2025-06-23 | 38.17 | $37.20 | 150223 |
| 2025-06-20 | 38.35 | $37.64 | 217900 |
| 2025-06-18 | 38.46 | $38.03 | 64340 |
| 2025-06-17 | 38.51 | $38.11 | 91807 |
| 2025-06-16 | 38.55 | $38.47 | 57418 |
| 2025-06-13 | 38.51 | $38.16 | 85000 |
| 2025-06-12 | 38.53 | $38.62 | 134100 |
| 2025-06-11 | 38.45 | $38.53 | 153732 |
| 2025-06-10 | 38.37 | $38.43 | 143800 |
| 2025-06-09 | 38.31 | $38.26 | 128600 |
| 2025-06-06 | 38.26 | $38.08 | 83200 |
| 2025-06-05 | 38.24 | $37.91 | 108444 |
| 2025-06-04 | 38.26 | $37.94 | 106300 |
| 2025-06-03 | 38.26 | $38.02 | 216300 |
| 2025-06-02 | 38.24 | $37.77 | 123605 |
| 2025-05-30 | 38.28 | $37.70 | 193700 |
| 2025-05-29 | 38.32 | $38.13 | 121200 |
| 2025-05-28 | 38.29 | $38.05 | 112800 |
| 2025-05-27 | 38.25 | $38.10 | 87900 |
| 2025-05-23 | 38.20 | $38.18 | 140526 |
| 2025-05-22 | 38.12 | $38.01 | 167826 |
| 2025-05-21 | 38.06 | $38.08 | 106900 |
| 2025-05-20 | 37.97 | $38.07 | 91600 |
| 2025-05-19 | 37.86 | $38.14 | 90345 |
| 2025-05-16 | 37.71 | $37.87 | 205900 |
| 2025-05-15 | 37.59 | $37.82 | 59500 |
| 2025-05-14 | 37.47 | $37.71 | 75134 |
| 2025-05-13 | 37.33 | $37.77 | 123827 |
| 2025-05-12 | 37.17 | $37.69 | 90619 |
| 2025-05-09 | 36.99 | $37.37 | 62101 |
| 2025-05-08 | 36.84 | $37.15 | 61600 |
| 2025-05-07 | 36.71 | $37.12 | 84724 |
| 2025-05-06 | 36.57 | $37.35 | 102900 |
| 2025-05-05 | 36.35 | $37.56 | 168232 |
| 2025-05-02 | 36.05 | $37.10 | 79500 |
| 2025-05-01 | 35.80 | $36.33 | 229126 |
| 2025-04-30 | 35.67 | $36.41 | 192420 |
| 2025-04-29 | 35.50 | $36.21 | 107843 |
| 2025-04-28 | 35.35 | $36.13 | 81129 |
| 2025-04-25 | 35.18 | $35.87 | 99300 |
| 2025-04-24 | 35.05 | $35.93 | 140815 |
| 2025-04-23 | 34.88 | $35.51 | 140400 |
| 2025-04-22 | 34.78 | $35.46 | 129300 |
| 2025-04-21 | 34.67 | $35.04 | 90331 |
| 2025-04-17 | 34.64 | $35.17 | 55619 |
| 2025-04-16 | 34.57 | $35.06 | 58400 |
| 2025-04-15 | 34.52 | $35.13 | 90800 |
| 2025-04-14 | 34.45 | $35.07 | 69200 |
| 2025-04-11 | 34.38 | $34.86 | 117300 |
| 2025-04-10 | 34.36 | $33.96 | 124028 |
| 2025-04-09 | 34.52 | $34.06 | 141731 |
| 2025-04-08 | 34.69 | $32.61 | 249100 |
| 2025-04-07 | 35.19 | $32.88 | 442100 |
| 2025-04-04 | 35.72 | $34.18 | 282500 |
| 2025-04-03 | 36.07 | $35.72 | 227300 |
| 2025-04-02 | 36.14 | $35.90 | 80140 |
| 2025-04-01 | 36.19 | $35.90 | 75846 |
| 2025-03-31 | 36.25 | $35.70 | 72500 |
| 2025-03-28 | 36.35 | $35.85 | 131400 |
| 2025-03-27 | 36.45 | $36.27 | 111500 |
| 2025-03-26 | 36.47 | $36.18 | 65800 |
| 2025-03-25 | 36.50 | $36.21 | 178500 |
| 2025-03-24 | 36.54 | $36.18 | 62400 |
| 2025-03-21 | 36.59 | $36.58 | 71900 |
| 2025-03-20 | 36.56 | $36.67 | 1.2M |
| 2025-03-19 | 36.50 | $36.90 | 77100 |
| 2025-03-18 | 36.39 | $36.83 | 59127 |
| 2025-03-17 | 36.27 | $36.75 | 67900 |
| 2025-03-14 | 36.15 | $36.39 | 59000 |
| 2025-03-13 | 36.08 | $36.09 | 32700 |
| 2025-03-12 | 36.07 | $36.00 | 67800 |
| 2025-03-11 | 36.07 | $35.79 | 133100 |
| 2025-03-10 | 36.11 | $35.80 | 40520 |
| 2025-03-07 | 36.16 | $36.17 | 134202 |
| 2025-03-06 | 36.14 | $36.12 | 69724 |
| 2025-03-05 | 36.13 | $36.35 | 82800 |
| 2025-03-04 | 36.06 | $35.67 | 173600 |
| 2025-03-03 | 36.12 | $35.70 | 142739 |
| 2025-02-28 | 36.19 | $35.63 | 59400 |
| 2025-02-27 | 36.28 | $35.90 | 63529 |
| 2025-02-26 | 36.32 | $36.41 | 45718 |
| 2025-02-25 | 36.26 | $36.12 | 93140 |
| 2025-02-24 | 36.26 | $36.34 | 59608 |
| 2025-02-21 | 36.20 | $36.32 | 58700 |
| 2025-02-20 | 36.14 | $36.48 | 89347 |
| 2025-02-19 | 36.03 | $36.37 | 71745 |
| 2025-02-18 | 35.93 | $36.50 | 110736 |
| 2025-02-14 | 35.78 | $36.25 | 52511 |
| 2025-02-13 | 35.66 | $36.00 | 58100 |
| 2025-02-12 | 35.57 | $35.71 | 80214 |
| 2025-02-11 | 35.53 | $35.46 | 99333 |
| 2025-02-10 | 35.53 | $35.58 | 49100 |
| 2025-02-07 | 35.51 | $35.47 | 66140 |
| 2025-02-06 | 35.51 | $35.54 | 53606 |
| 2025-02-05 | 35.49 | $35.64 | 57649 |
| 2025-02-04 | 35.44 | $35.67 | 162600 |
| 2025-02-03 | 35.38 | $35.45 | 120900 |
| 2025-01-31 | 35.36 | $35.50 | 46815 |
| 2025-01-30 | 35.33 | $35.68 | 133242 |
| 2025-01-29 | 35.25 | $35.50 | 60515 |
| 2025-01-28 | 35.19 | $35.64 | 104000 |
| 2025-01-27 | 35.10 | $35.80 | 164548 |
| 2025-01-24 | 34.95 | $35.61 | 83645 |
| 2025-01-23 | 34.83 | $35.32 | 68000 |
| 2025-01-22 | 34.75 | $35.21 | 48043 |
| 2025-01-21 | 34.68 | $35.11 | 66938 |
| 2025-01-17 | 34.62 | $34.84 | 125645 |
| 2025-01-16 | 34.61 | $34.65 | 254533 |
| 2025-01-15 | 34.64 | $34.82 | 97400 |
| 2025-01-14 | 34.64 | $34.45 | 53336 |
| 2025-01-13 | 34.72 | $34.25 | 77500 |
| 2025-01-10 | 34.86 | $34.23 | 82548 |
| 2025-01-08 | 35.03 | $34.89 | 74200 |
| 2025-01-07 | 35.08 | $35.01 | 80500 |
| 2025-01-06 | 35.12 | $35.10 | 106400 |
| 2025-01-03 | 35.15 | $35.01 | 51700 |
| 2025-01-02 | 35.21 | $35.03 | 86000 |
| 2024-12-31 | 35.27 | $35.28 | 143026 |
| 2024-12-30 | 35.29 | $35.32 | 151034 |
| 2024-12-27 | 35.30 | $35.47 | 131009 |
| 2024-12-26 | 35.29 | $35.51 | 54500 |
| 2024-12-24 | 35.26 | $35.47 | 37211 |
| 2024-12-23 | 35.25 | $35.15 | 91300 |
| 2024-12-20 | 35.29 | $35.19 | 73400 |
| 2024-12-19 | 35.34 | $34.93 | 87900 |
| 2024-12-18 | 35.46 | $34.81 | 64100 |
| 2024-12-17 | 35.61 | $35.40 | 82110 |
| 2024-12-16 | 35.67 | $35.64 | 34100 |
| 2024-12-13 | 35.69 | $35.70 | 47700 |
| 2024-12-12 | 35.70 | $35.78 | 62300 |
| 2024-12-11 | 35.70 | $35.99 | 102200 |
| 2024-12-10 | 35.65 | $36.00 | 153624 |
| 2024-12-09 | 35.59 | $36.23 | 106500 |
| 2024-12-06 | 35.47 | $35.82 | 50729 |
| 2024-12-05 | 35.43 | $35.84 | 91500 |
| 2024-12-04 | 35.37 | $35.81 | 180803 |
| 2024-12-03 | 35.32 | $35.56 | 95600 |
| 2024-12-02 | 35.30 | $35.31 | 47200 |
| 2024-11-29 | 35.35 | $35.37 | 15300 |
| 2024-11-27 | 35.38 | $35.46 | 36400 |
| 2024-11-26 | 35.41 | $35.50 | 71100 |
| 2024-11-25 | 35.44 | $35.67 | 53600 |
| 2024-11-22 | 35.43 | $35.61 | 72800 |
| 2024-11-21 | 35.44 | $35.61 | 53917 |
| 2024-11-20 | 35.45 | $35.64 | 40429 |
| 2024-11-19 | 35.47 | $35.74 | 102400 |
| 2024-11-18 | 35.46 | $35.68 | 239700 |
| 2024-11-15 | 35.47 | $35.31 | 550800 |
| 2024-11-14 | 35.57 | $35.08 | 111042 |
| 2024-11-13 | 35.73 | $35.23 | 587907 |
| 2024-11-12 | 35.88 | $35.34 | 99300 |
| 2024-11-11 | 36.04 | $35.64 | 89049 |
| 2024-11-08 | 36.17 | $35.97 | 105313 |
| 2024-11-07 | 36.25 | $36.53 | 140835 |
| 2024-11-06 | 36.22 | $35.88 | 76800 |
| 2024-11-05 | 36.33 | $36.44 | 33746 |
| 2024-11-04 | 36.34 | $36.06 | 61600 |
| 2024-11-01 | 36.43 | $36.06 | 52900 |
| 2024-10-31 | 36.54 | $35.98 | 34700 |
| 2024-10-30 | 36.68 | $36.12 | 35500 |
| 2024-10-29 | 36.82 | $36.45 | 75836 |
| 2024-10-28 | 36.92 | $36.64 | 53337 |
| 2024-10-25 | 36.99 | $36.56 | 43900 |
| 2024-10-24 | 37.08 | $36.69 | 41145 |
| 2024-10-23 | 37.17 | $36.63 | 41500 |
| 2024-10-22 | 37.28 | $36.96 | 40800 |
| 2024-10-21 | 37.34 | $37.10 | 43000 |
| 2024-10-18 | 37.38 | $37.33 | 35400 |
| 2024-10-17 | 37.37 | $37.15 | 42425 |
| 2024-10-16 | 37.41 | $37.22 | 60000 |
| 2024-10-15 | 37.43 | $36.78 | 50600 |
| 2024-10-14 | 37.55 | $37.20 | 86209 |
| 2024-10-11 | 37.59 | $37.14 | 58900 |
| 2024-10-10 | 37.66 | $37.05 | 74923 |
| 2024-10-09 | 37.75 | $36.94 | 80326 |
| 2024-10-08 | 37.88 | $37.21 | 89900 |
| 2024-10-07 | 37.97 | $37.96 | 75711 |
| 2024-10-04 | 37.91 | $37.56 | 115500 |
| 2024-10-03 | 37.93 | $37.56 | 49201 |
| 2024-10-02 | 37.94 | $37.96 | 176000 |
| 2024-10-01 | 37.88 | $37.78 | 35200 |
| 2024-09-30 | 37.83 | $37.67 | 61100 |
| 2024-09-27 | 37.80 | $37.99 | 100400 |
| 2024-09-26 | 37.69 | $38.33 | 100200 |
| 2024-09-25 | 37.48 | $37.65 | 87600 |
| 2024-09-24 | 37.39 | $37.98 | 289500 |
| 2024-09-23 | 37.21 | $37.04 | 53807 |
| 2024-09-20 | 37.19 | $37.45 | 24011 |
| 2024-09-19 | 37.08 | $37.57 | 27301 |
| 2024-09-18 | 36.93 | $37.14 | 26000 |
| 2024-09-17 | 36.84 | $37.07 | 97000 |
| 2024-09-16 | 36.75 | $36.94 | 26234 |
| 2024-09-13 | 36.67 | $36.76 | 16300 |
| 2024-09-12 | 36.62 | $36.47 | 39500 |
| 2024-09-11 | 36.61 | $36.42 | 45309 |
| 2024-09-10 | 36.61 | $36.42 | 41400 |
| 2024-09-09 | 36.61 | $36.42 | 56700 |
| 2024-09-06 | 36.61 | $36.45 | 47900 |
| 2024-09-05 | 36.60 | $36.59 | 74437 |
| 2024-09-04 | 36.55 | $36.33 | 55700 |
| 2024-09-03 | 36.55 | $36.28 | 69900 |
| 2024-08-30 | 36.56 | $36.56 | 26702 |
| 2024-08-29 | 36.51 | $36.59 | 40400 |
| 2024-08-28 | 36.44 | $36.72 | 26110 |
| 2024-08-27 | 36.33 | $36.80 | 33711 |
| 2024-08-26 | 36.18 | $36.76 | 84822 |
| 2024-08-23 | 36.02 | $36.70 | 48718 |
| 2024-08-22 | 35.83 | $36.03 | 30943 |
| 2024-08-21 | 35.76 | $36.40 | 125130 |
| 2024-08-20 | 35.60 | $36.41 | 31038 |
| 2024-08-19 | 35.41 | $36.51 | 34400 |
| 2024-08-16 | 35.17 | $36.00 | 35906 |
| 2024-08-15 | 35.00 | $35.64 | 44300 |
| 2024-08-14 | 34.88 | $35.58 | 88602 |
| 2024-08-13 | 34.75 | $35.47 | 69000 |
| 2024-08-12 | 34.62 | $35.16 | 37100 |
| 2024-08-09 | 34.54 | $35.03 | 42800 |
| 2024-08-08 | 34.47 | $34.89 | 96713 |
| 2024-08-07 | 34.43 | $34.24 | 64900 |
| 2024-08-06 | 34.52 | $34.01 | 143344 |
| 2024-08-05 | 34.68 | $33.62 | 319802 |
| 2024-08-02 | 34.94 | $34.61 | 85818 |
| 2024-08-01 | 35.04 | $34.69 | 138100 |
| 2024-07-31 | 35.14 | $35.12 | 145533 |
| 2024-07-30 | 35.17 | $34.77 | 154100 |
| 2024-07-29 | 35.27 | $34.67 | 446100 |
| 2024-07-26 | 35.42 | $34.84 | 553521 |
| 2024-07-25 | 35.55 | $34.96 | 43600 |
| 2024-07-24 | 35.68 | $35.14 | 68805 |
| 2024-07-23 | 35.79 | $35.16 | 30400 |
| 2024-07-22 | 35.91 | $35.35 | 62639 |
| 2024-07-19 | 36.02 | $35.08 | 70726 |
| 2024-07-18 | 36.20 | $35.55 | 48638 |
| 2024-07-17 | 36.30 | $35.97 | 59800 |
| 2024-07-16 | 36.33 | $36.43 | 65000 |
| 2024-07-15 | 36.27 | $36.39 | 101209 |
| 2024-07-12 | 36.20 | $36.62 | 57521 |
| 2024-07-11 | 36.07 | $36.39 | 67900 |
| 2024-07-10 | 35.97 | $36.15 | 62642 |
| 2024-07-09 | 35.90 | $36.04 | 119300 |
| 2024-07-08 | 35.85 | $36.17 | 101000 |
| 2024-07-05 | 35.75 | $36.06 | 148709 |
| 2024-07-03 | 35.66 | $36.05 | 44715 |
| 2024-07-02 | 35.56 | $35.69 | 94200 |
| 2024-07-01 | 35.51 | $35.42 | 30944 |
| 2024-06-28 | 35.52 | $35.30 | 55511 |
| 2024-06-27 | 35.55 | $35.15 | 60700 |
| 2024-06-26 | 35.61 | $35.18 | 74100 |
| 2024-06-25 | 35.68 | $35.40 | 67243 |
| 2024-06-24 | 35.71 | $35.47 | 49700 |
| 2024-06-21 | 35.73 | $35.80 | 31728 |
| 2024-06-20 | 35.68 | $36.04 | 63448 |
| 2024-06-18 | 35.57 | $35.88 | 58736 |
| 2024-06-17 | 35.48 | $35.52 | 29500 |
| 2024-06-14 | 35.44 | $35.46 | 46921 |
| 2024-06-13 | 35.42 | $35.26 | 72016 |
| 2024-06-12 | 35.42 | $35.23 | 28811 |
| 2024-06-11 | 35.44 | $35.09 | 76400 |
| 2024-06-10 | 35.48 | $35.28 | 70100 |
| 2024-06-07 | 35.49 | $34.99 | 75232 |
| 2024-06-06 | 35.57 | $35.23 | 44600 |
| 2024-06-05 | 35.60 | $35.24 | 72600 |
| 2024-06-04 | 35.63 | $35.11 | 34425 |
| 2024-06-03 | 35.69 | $35.35 | 33011 |
| 2024-05-31 | 35.70 | $34.90 | 50800 |
| 2024-05-30 | 35.82 | $35.10 | 59504 |
| 2024-05-29 | 35.90 | $35.28 | 117838 |
| 2024-05-28 | 35.96 | $35.67 | 30033 |
| 2024-05-24 | 35.94 | $35.69 | 56900 |
| 2024-05-23 | 35.91 | $35.64 | 51510 |
| 2024-05-22 | 35.88 | $35.95 | 43805 |
| 2024-05-21 | 35.77 | $35.93 | 81614 |
| 2024-05-20 | 35.65 | $36.10 | 47015 |
| 2024-05-17 | 35.46 | $36.11 | 70300 |
| 2024-05-16 | 35.25 | $35.78 | 259400 |
| 2024-05-15 | 35.06 | $35.62 | 58400 |
| 2024-05-14 | 34.87 | $35.30 | 49200 |
| 2024-05-13 | 34.72 | $35.34 | 64500 |
| 2024-05-10 | 34.53 | $35.18 | 59538 |
| 2024-05-09 | 34.34 | $34.75 | 233936 |
| 2024-05-08 | 34.21 | $34.53 | 45053 |
| 2024-05-07 | 34.10 | $34.48 | 38513 |
| 2024-05-06 | 33.99 | $34.63 | 74100 |
| 2024-05-03 | 33.82 | $34.42 | 53000 |
| 2024-05-02 | 33.67 | $34.46 | 116500 |
| 2024-05-01 | 33.49 | $33.87 | 90900 |
| 2024-04-30 | 33.40 | $33.77 | 47600 |
| 2024-04-29 | 33.31 | $34.05 | 130100 |
| 2024-04-26 | 33.16 | $33.61 | 302500 |
| 2024-04-25 | 33.07 | $33.46 | 67044 |
| 2024-04-24 | 33.00 | $33.15 | 254833 |
| 2024-04-23 | 32.98 | $33.01 | 142200 |
| 2024-04-22 | 32.99 | $32.97 | 83400 |
| 2024-04-19 | 33.02 | $33.01 | 258728 |
| 2024-04-18 | 33.04 | $32.90 | 109846 |
| 2024-04-17 | 33.08 | $32.71 | 299140 |
| 2024-04-16 | 33.18 | $32.46 | 61100 |
| 2024-04-15 | 33.34 | $32.76 | 89000 |
| 2024-04-12 | 33.47 | $32.90 | 125000 |
| 2024-04-11 | 33.59 | $33.42 | 46900 |
| 2024-04-10 | 33.62 | $33.44 | 85331 |
| 2024-04-09 | 33.64 | $33.73 | 37400 |
| 2024-04-08 | 33.61 | $33.55 | 341600 |
| 2024-04-05 | 33.62 | $33.30 | 69704 |
| 2024-04-04 | 33.67 | $33.36 | 62300 |
| 2024-04-03 | 33.72 | $33.63 | 59646 |
| 2024-04-02 | 33.72 | $33.55 | 432300 |
| 2024-04-01 | 33.74 | $33.39 | 154000 |
| 2024-03-28 | 33.79 | $33.51 | 81200 |
| 2024-03-27 | 33.82 | $33.43 | 67722 |
| 2024-03-26 | 33.88 | $33.39 | 265133 |
| 2024-03-25 | 33.94 | $33.58 | 58600 |
| 2024-03-22 | 33.98 | $33.58 | 46800 |
| 2024-03-21 | 34.03 | $33.99 | 44531 |
| 2024-03-20 | 33.99 | $33.92 | 49700 |
| 2024-03-19 | 33.95 | $33.72 | 89800 |
| 2024-03-18 | 33.95 | $33.72 | 55004 |
| 2024-03-15 | 33.95 | $33.86 | 73130 |
| 2024-03-14 | 33.92 | $33.88 | 58300 |
| 2024-03-13 | 33.87 | $33.99 | 84711 |
| 2024-03-12 | 33.80 | $34.00 | 70543 |
| 2024-03-11 | 33.70 | $33.81 | 48825 |
| 2024-03-08 | 33.63 | $33.80 | 74704 |
| 2024-03-07 | 33.54 | $33.75 | 61100 |
| 2024-03-06 | 33.45 | $33.64 | 70700 |
| 2024-03-05 | 33.36 | $33.18 | 92238 |
| 2024-03-04 | 33.35 | $33.28 | 89800 |
| 2024-03-01 | 33.33 | $33.35 | 73905 |
| 2024-02-29 | 33.27 | $32.92 | 121018 |
| 2024-02-28 | 33.30 | $32.96 | 67800 |
| 2024-02-27 | 33.32 | $33.45 | 62100 |
| 2024-02-26 | 33.24 | $33.55 | 83714 |
| 2024-02-23 | 33.13 | $33.54 | 90200 |
| 2024-02-22 | 32.99 | $33.58 | 53200 |
| 2024-02-21 | 32.82 | $33.22 | 146903 |
| 2024-02-20 | 32.70 | $33.21 | 78300 |
| 2024-02-16 | 32.56 | $32.71 | 42000 |
| 2024-02-15 | 32.51 | $32.51 | 74126 |
| 2024-02-14 | 32.48 | $32.37 | 87000 |
| 2024-02-13 | 32.48 | $32.08 | 31700 |
| 2024-02-12 | 32.53 | $32.58 | 129400 |
| 2024-02-09 | 32.49 | $32.46 | 86908 |
| 2024-02-08 | 32.46 | $32.47 | 42047 |
| 2024-02-07 | 32.43 | $32.59 | 116420 |
| 2024-02-06 | 32.37 | $32.77 | 97818 |
| 2024-02-05 | 32.25 | $32.26 | 59920 |
| 2024-02-02 | 32.22 | $32.20 | 97838 |
| 2024-02-01 | 32.20 | $32.21 | 146411 |
| 2024-01-31 | 32.18 | $32.15 | 101200 |
| 2024-01-30 | 32.16 | $32.29 | 100300 |
| 2024-01-29 | 32.11 | $32.53 | 77600 |
| 2024-01-26 | 31.99 | $32.24 | 76237 |
| 2024-01-25 | 31.92 | $32.33 | 331800 |
| 2024-01-24 | 31.82 | $32.06 | 107838 |
| 2024-01-23 | 31.75 | $31.57 | 149600 |
| 2024-01-22 | 31.78 | $31.47 | 101810 |
| 2024-01-19 | 31.84 | $31.58 | 130500 |
| 2024-01-18 | 31.88 | $31.07 | 288800 |
| 2024-01-17 | 32.03 | $31.19 | 117100 |
| 2024-01-16 | 32.18 | $31.60 | 159330 |
| 2024-01-12 | 32.26 | $32.10 | 100323 |
| 2024-01-11 | 32.26 | $31.97 | 59937 |
| 2024-01-10 | 32.27 | $31.97 | 69500 |
| 2024-01-09 | 32.29 | $32.00 | 76027 |
| 2024-01-08 | 32.30 | $32.14 | 115700 |
| 2024-01-05 | 32.28 | $32.25 | 71500 |
| 2024-01-04 | 32.23 | $32.12 | 95844 |
| 2024-01-03 | 32.19 | $32.08 | 86600 |
| 2024-01-02 | 32.16 | $31.99 | 348206 |
| 2023-12-29 | 32.14 | $32.52 | 132700 |
| 2023-12-28 | 32.00 | $32.31 | 74413 |
| 2023-12-27 | 31.88 | $32.15 | 64300 |
| 2023-12-26 | 31.77 | $31.92 | 89709 |
| 2023-12-22 | 31.68 | $31.72 | 122900 |
| 2023-12-21 | 31.63 | $31.66 | 31722 |
| 2023-12-20 | 31.57 | $31.11 | 49131 |
| 2023-12-19 | 31.63 | $31.55 | 48800 |
| 2023-12-18 | 31.59 | $31.50 | 90400 |
| 2023-12-15 | 31.55 | $31.70 | 145841 |
| 2023-12-14 | 31.47 | $31.98 | 36900 |
| 2023-12-13 | 31.31 | $31.52 | 196638 |
| 2023-12-12 | 31.22 | $31.03 | 88640 |
| 2023-12-11 | 31.21 | $30.96 | 104800 |
| 2023-12-08 | 31.22 | $30.92 | 74600 |
| 2023-12-07 | 31.23 | $31.21 | 64800 |
| 2023-12-06 | 31.18 | $31.04 | 68400 |
| 2023-12-05 | 31.16 | $31.01 | 114216 |
| 2023-12-04 | 31.14 | $31.06 | 143909 |
| 2023-12-01 | 31.10 | $31.22 | 169831 |
| 2023-11-30 | 31.02 | $31.00 | 442814 |
| 2023-11-29 | 30.97 | $31.15 | 265900 |
| 2023-11-28 | 30.87 | $31.19 | 1.3M |
| 2023-11-27 | 30.75 | $30.82 | 57307 |
| 2023-11-24 | 30.68 | $31.04 | 30348 |
| 2023-11-22 | 30.56 | $30.93 | 61943 |
| 2023-11-21 | 30.43 | $31.08 | 34700 |
| 2023-11-20 | 30.26 | $31.03 | 46800 |
| 2023-11-17 | 30.06 | $30.63 | 92621 |
| 2023-11-16 | 29.91 | $30.44 | 31306 |
| 2023-11-15 | 29.78 | $30.47 | 49600 |
| 2023-11-14 | 29.62 | $30.50 | 85700 |
| 2023-11-13 | 29.43 | $29.77 | 89216 |
| 2023-11-10 | 29.37 | $29.58 | 32422 |
| 2023-11-09 | 29.33 | $29.50 | 23300 |
| 2023-11-08 | 29.30 | $29.62 | 40600 |
| 2023-11-07 | 29.25 | $29.68 | 26500 |
| 2023-11-06 | 29.17 | $29.82 | 194008 |
| 2023-11-03 | 29.06 | $29.72 | 29400 |
| 2023-11-02 | 28.94 | $29.25 | 115944 |
| 2023-11-01 | 28.91 | $29.05 | 31820 |
| 2023-10-31 | 28.92 | $28.75 | 31329 |
| 2023-10-30 | 29.00 | $28.99 | 26100 |
| 2023-10-27 | 29.04 | $28.83 | 132900 |
| 2023-10-26 | 29.12 | $28.83 | 28626 |
| 2023-10-25 | 29.21 | $29.19 | 25900 |
| 2023-10-24 | 29.25 | $29.24 | 38520 |
| 2023-10-23 | 29.28 | $28.96 | 153700 |
| 2023-10-20 | 29.38 | $28.94 | 37832 |
| 2023-10-19 | 29.50 | $29.23 | 167041 |
| 2023-10-18 | 29.58 | $29.25 | 49415 |
| 2023-10-17 | 29.67 | $29.76 | 47500 |
| 2023-10-16 | 29.67 | $30.00 | 44044 |
| 2023-10-13 | 29.61 | $29.69 | 56416 |
| 2023-10-12 | 29.62 | $29.77 | 51435 |
| 2023-10-11 | 29.61 | $29.90 | 45400 |
| 2023-10-10 | 29.57 | $29.83 | 136400 |
| 2023-10-09 | 29.54 | $29.57 | 57039 |
| 2023-10-06 | 29.57 | $29.72 | 55900 |
| 2023-10-05 | 29.57 | $29.26 | 32547 |
| 2023-10-04 | 29.66 | $29.28 | 172645 |
| 2023-10-03 | 29.77 | $29.32 | 43228 |
| 2023-10-02 | 29.89 | $29.81 | 179500 |
| 2023-09-29 | 29.93 | $29.78 | 15331 |
| 2023-09-28 | 29.98 | $29.70 | 15600 |
| 2023-09-27 | 30.05 | $29.69 | 42345 |
| 2023-09-26 | 30.14 | $29.58 | 34600 |
| 2023-09-25 | 30.27 | $29.88 | 18200 |
| 2023-09-22 | 30.36 | $30.08 | 45200 |
| 2023-09-21 | 30.42 | $29.74 | 55300 |
| 2023-09-20 | 30.55 | $30.15 | 38812 |
| 2023-09-19 | 30.63 | $30.22 | 93000 |
| 2023-09-18 | 30.70 | $30.06 | 40400 |
| 2023-09-15 | 30.81 | $30.97 | 19423 |
| 2023-09-14 | 30.75 | $31.00 | 102705 |
| 2023-09-13 | 30.67 | $30.76 | 24700 |
| 2023-09-12 | 30.63 | $30.65 | 22142 |
| 2023-09-11 | 30.60 | $30.76 | 32922 |
| 2023-09-08 | 30.55 | $30.60 | 31800 |
| 2023-09-07 | 30.52 | $30.52 | 37300 |
| 2023-09-06 | 30.49 | $30.67 | 193700 |
| 2023-09-05 | 30.44 | $30.50 | 34311 |
| 2023-09-01 | 30.41 | $30.59 | 40000 |
| 2023-08-31 | 30.35 | $30.35 | 55200 |
| 2023-08-30 | 30.34 | $30.56 | 59000 |
| 2023-08-29 | 30.27 | $30.70 | 29500 |
| 2023-08-28 | 30.17 | $30.32 | 16400 |
| 2023-08-25 | 30.13 | $30.10 | 11040 |
| 2023-08-24 | 30.13 | $30.14 | 9439 |
| 2023-08-23 | 30.13 | $30.22 | 23200 |
| 2023-08-22 | 30.10 | $29.85 | 22900 |
| 2023-08-21 | 30.15 | $29.77 | 29600 |
| 2023-08-18 | 30.22 | $30.01 | 35700 |
| 2023-08-17 | 30.25 | $30.11 | 30200 |
| 2023-08-16 | 30.27 | $29.95 | 30400 |
| 2023-08-15 | 30.32 | $30.00 | 22900 |
| 2023-08-14 | 30.36 | $29.61 | 34035 |
| 2023-08-11 | 30.50 | $29.79 | 35000 |
| 2023-08-10 | 30.61 | $29.90 | 34300 |
| 2023-08-09 | 30.73 | $30.14 | 104133 |
| 2023-08-08 | 30.80 | $30.04 | 90744 |
| 2023-08-07 | 30.91 | $30.27 | 13000 |
| 2023-08-04 | 30.98 | $30.14 | 11100 |
| 2023-08-03 | 31.09 | $29.97 | 20810 |
| 2023-08-02 | 31.24 | $30.19 | 15000 |
| 2023-08-01 | 31.37 | $30.98 | 33300 |
| 2023-07-31 | 31.35 | $31.22 | 31129 |
| 2023-07-28 | 31.28 | $32.03 | 48861 |
| 2023-07-27 | 31.01 | $31.19 | 22537 |
| 2023-07-26 | 30.87 | $31.50 | 37300 |
| 2023-07-25 | 30.64 | $31.53 | 25609 |
| 2023-07-24 | 30.36 | $31.19 | 33100 |
| 2023-07-21 | 30.10 | $30.51 | 9234 |
| 2023-07-20 | 29.95 | $30.21 | 30400 |
| 2023-07-19 | 29.82 | $30.02 | 19622 |
| 2023-07-18 | 29.72 | $30.35 | 26111 |
| 2023-07-17 | 29.52 | $30.35 | 18300 |
| 2023-07-14 | 29.29 | $30.15 | 15017 |
| 2023-07-13 | 29.06 | $30.03 | 52300 |
| 2023-07-12 | 28.82 | $29.42 | 13302 |
| 2023-07-11 | 28.67 | $28.66 | 34000 |
| 2023-07-10 | 28.65 | $28.25 | 24100 |
| 2023-07-07 | 28.72 | $28.35 | 13900 |
| 2023-07-06 | 28.77 | $28.20 | 14826 |
| 2023-07-05 | 28.87 | $28.88 | 17515 |
| 2023-07-03 | 28.83 | $29.01 | 15200 |
| 2023-06-30 | 28.76 | $28.45 | 32500 |
| 2023-06-29 | 28.79 | $28.22 | 17500 |
| 2023-06-28 | 28.87 | $28.29 | 23641 |
| 2023-06-27 | 28.95 | $28.33 | 34700 |
| 2023-06-26 | 29.03 | $28.45 | 67700 |
| 2023-06-23 | 29.10 | $28.45 | 17640 |
| 2023-06-22 | 29.18 | $28.77 | 19000 |
| 2023-06-21 | 29.19 | $28.93 | 25810 |
| 2023-06-20 | 29.17 | $28.59 | 50400 |
| 2023-06-16 | 29.22 | $29.54 | 23519 |
| 2023-06-15 | 29.07 | $29.66 | 39300 |
| 2023-06-14 | 28.86 | $29.11 | 22500 |
| 2023-06-13 | 28.74 | $29.18 | 16101 |
| 2023-06-12 | 28.58 | $28.90 | 22413 |
| 2023-06-09 | 28.44 | $29.07 | 23200 |
| 2023-06-08 | 28.25 | $28.71 | 21700 |
| 2023-06-07 | 28.10 | $28.51 | 31013 |
| 2023-06-06 | 27.96 | $28.55 | 71200 |
| 2023-06-05 | 27.79 | $28.13 | 18792 |
| 2023-06-02 | 27.68 | $28.14 | 21807 |
| 2023-06-01 | 27.55 | $27.55 | 11320 |
| 2023-05-31 | 27.52 | $27.37 | 35546 |
| 2023-05-30 | 27.52 | $27.50 | 22147 |
| 2023-05-26 | 27.50 | $27.41 | 8006 |
| 2023-05-25 | 27.48 | $27.20 | 5200 |
| 2023-05-24 | 27.51 | $27.15 | 12000 |
| 2023-05-23 | 27.55 | $27.35 | 22743 |
| 2023-05-22 | 27.55 | $27.75 | 13633 |
| 2023-05-19 | 27.47 | $27.74 | 38738 |
| 2023-05-18 | 27.37 | $27.48 | 58922 |
| 2023-05-17 | 27.31 | $27.26 | 38609 |
| 2023-05-16 | 27.28 | $27.20 | 27100 |
| 2023-05-15 | 27.26 | $27.30 | 11200 |
| 2023-05-12 | 27.22 | $27.00 | 12924 |
| 2023-05-11 | 27.23 | $27.05 | 107535 |
| 2023-05-10 | 27.23 | $27.30 | 39247 |
| 2023-05-09 | 27.17 | $27.50 | 30126 |
| 2023-05-08 | 27.06 | $27.67 | 27614 |
| 2023-05-05 | 26.90 | $27.35 | 19400 |
| 2023-05-04 | 26.77 | $26.99 | 20500 |
| 2023-05-03 | 26.70 | $26.57 | 14303 |
| 2023-05-02 | 26.71 | $26.52 | 14440 |
| 2023-05-01 | 26.72 | $26.63 | 13000 |
| 2023-04-28 | 26.72 | $26.78 | 18600 |
| 2023-04-27 | 26.68 | $26.61 | 13800 |
| 2023-04-26 | 26.67 | $26.28 | 18244 |
| 2023-04-25 | 26.72 | $26.07 | 14612 |
| 2023-04-24 | 26.83 | $26.47 | 38116 |
| 2023-04-21 | 26.86 | $26.55 | 20500 |
| 2023-04-20 | 26.89 | $26.81 | 49300 |
| 2023-04-19 | 26.86 | $26.77 | 10412 |
| 2023-04-18 | 26.83 | $27.02 | 11849 |
| 2023-04-17 | 26.74 | $27.03 | 13600 |
| 2023-04-14 | 26.64 | $26.81 | 6500 |
| 2023-04-13 | 26.56 | $26.91 | 12300 |
| 2023-04-12 | 26.44 | $26.78 | 73621 |
| 2023-04-11 | 26.33 | $26.69 | 15500 |
| 2023-04-10 | 26.23 | $26.20 | 13136 |
| 2023-04-06 | 26.20 | $26.33 | 8038 |
| 2023-04-05 | 26.15 | $26.27 | 89200 |
| 2023-04-04 | 26.09 | $26.33 | 7100 |
| 2023-04-03 | 26.02 | $26.25 | 18013 |
| 2023-03-31 | 25.94 | $26.19 | 6523 |
| 2023-03-30 | 25.87 | $26.27 | 14200 |
| 2023-03-29 | 25.77 | $26.00 | 12400 |
| 2023-03-28 | 25.71 | $25.91 | 17700 |
| 2023-03-27 | 25.65 | $25.75 | 6512 |
| 2023-03-24 | 25.63 | $25.81 | 11700 |
| 2023-03-23 | 25.58 | $25.85 | 23100 |
| 2023-03-22 | 25.52 | $25.79 | 20200 |
| 2023-03-21 | 25.45 | $25.52 | 11300 |
| 2023-03-20 | 25.44 | $25.42 | 40913 |
| 2023-03-17 | 25.45 | $25.47 | 18000 |
| 2023-03-16 | 25.44 | $25.45 | 15600 |
| 2023-03-15 | 25.44 | $25.11 | 7616 |
| 2023-03-14 | 25.51 | $25.34 | 23300 |
| 2023-03-13 | 25.54 | $25.47 | 25311 |
| 2023-03-10 | 25.56 | $25.31 | 41409 |
| 2023-03-09 | 25.60 | $25.46 | 24300 |
| 2023-03-08 | 25.62 | $25.81 | 22000 |
| 2023-03-07 | 25.57 | $25.78 | 16116 |
| 2023-03-06 | 25.52 | $25.72 | 18200 |
| 2023-03-03 | 25.48 | $25.73 | 21000 |
| 2023-03-02 | 25.42 | $25.39 | 12800 |
| 2023-03-01 | 25.43 | $25.26 | 27400 |
| 2023-02-28 | 25.46 | $24.98 | 40508 |
| 2023-02-27 | 25.56 | $25.17 | 170300 |
| 2023-02-24 | 25.63 | $25.22 | 16021 |
| 2023-02-23 | 25.71 | $25.57 | 14632 |
| 2023-02-22 | 25.72 | $25.46 | 28432 |
| 2023-02-21 | 25.75 | $25.58 | 25233 |
| 2023-02-17 | 25.77 | $25.44 | 27700 |
| 2023-02-16 | 25.82 | $25.52 | 10244 |
| 2023-02-15 | 25.85 | $25.50 | 23720 |
| 2023-02-14 | 25.90 | $25.71 | 32300 |
| 2023-02-13 | 25.90 | $25.62 | 17939 |
| 2023-02-10 | 25.93 | $25.47 | 6011 |
| 2023-02-09 | 25.98 | $25.64 | 18800 |
| 2023-02-08 | 26.01 | $25.62 | 20803 |
| 2023-02-07 | 26.05 | $25.63 | 47100 |
| 2023-02-06 | 26.08 | $25.51 | 27000 |
| 2023-02-03 | 26.15 | $25.69 | 33912 |
| 2023-02-02 | 26.18 | $26.13 | 13900 |
| 2023-02-01 | 26.12 | $26.14 | 28233 |
| 2023-01-31 | 26.05 | $25.73 | 19958 |
| 2023-01-30 | 26.05 | $25.72 | 13000 |
| 2023-01-27 | 26.04 | $26.00 | 177103 |
| 2023-01-26 | 25.98 | $26.10 | 33700 |
| 2023-01-25 | 25.87 | $26.00 | 15600 |
| 2023-01-24 | 25.77 | $25.99 | 11100 |
| 2023-01-23 | 25.65 | $25.96 | 18900 |
| 2023-01-20 | 25.52 | $25.78 | 14100 |
| 2023-01-19 | 25.39 | $25.49 | 14400 |
| 2023-01-18 | 25.31 | $25.38 | 38600 |
| 2023-01-17 | 25.23 | $25.58 | 34700 |
| 2023-01-13 | 25.09 | $25.40 | 19400 |
| 2023-01-12 | 24.97 | $25.32 | 30900 |
| 2023-01-11 | 24.84 | $25.33 | 31308 |
| 2023-01-10 | 24.69 | $25.13 | 17300 |
| 2023-01-09 | 24.55 | $25.05 | 14806 |
| 2023-01-06 | 24.40 | $24.96 | 14900 |
| 2023-01-05 | 24.25 | $24.38 | 12600 |
| 2023-01-04 | 24.19 | $24.49 | 17600 |
| 2023-01-03 | 24.10 | $24.06 | 14909 |
| 2022-12-30 | 24.08 | $24.00 | 195020 |
| 2022-12-29 | 24.07 | $24.27 | 41715 |
| 2022-12-28 | 24.00 | $23.81 | 113900 |
| 2022-12-27 | 24.02 | $24.14 | 74800 |
| 2022-12-23 | 23.97 | $23.92 | 24930 |
| 2022-12-22 | 23.95 | $23.67 | 36810 |
| 2022-12-21 | 23.98 | $23.87 | 34327 |
| 2022-12-20 | 23.98 | $23.67 | 75700 |
| 2022-12-19 | 24.02 | $23.74 | 92526 |
| 2022-12-16 | 24.04 | $23.77 | 47200 |
| 2022-12-15 | 24.06 | $23.67 | 23137 |
| 2022-12-14 | 24.11 | $24.01 | 30600 |
| 2022-12-13 | 24.08 | $23.85 | 38700 |
| 2022-12-12 | 24.09 | $23.93 | 30744 |
| 2022-12-09 | 24.08 | $23.96 | 45345 |
| 2022-12-08 | 24.05 | $23.93 | 22914 |
| 2022-12-07 | 24.03 | $23.98 | 36300 |
| 2022-12-06 | 23.99 | $24.00 | 34821 |
| 2022-12-05 | 23.93 | $23.99 | 39311 |
| 2022-12-02 | 23.87 | $24.20 | 44011 |
| 2022-12-01 | 23.75 | $24.16 | 43400 |
| 2022-11-30 | 23.61 | $24.33 | 20500 |
| 2022-11-29 | 23.42 | $23.84 | 28246 |
| 2022-11-28 | 23.29 | $23.46 | 65823 |
| 2022-11-25 | 23.23 | $23.50 | 19900 |
| 2022-11-23 | 23.14 | $23.45 | 30300 |
| 2022-11-22 | 23.05 | $23.18 | 27200 |
| 2022-11-21 | 23.00 | $23.13 | 44627 |
| 2022-11-18 | 22.96 | $23.22 | 24036 |
| 2022-11-17 | 22.88 | $23.29 | 128300 |
| 2022-11-16 | 22.78 | $23.16 | 69500 |
| 2022-11-15 | 22.69 | $23.54 | 34621 |
| 2022-11-14 | 22.50 | $23.37 | 34000 |
| 2022-11-11 | 22.32 | $23.24 | 47429 |
| 2022-11-10 | 22.14 | $22.93 | 37719 |
| 2022-11-09 | 22.00 | $22.26 | 41918 |
| 2022-11-08 | 21.97 | $22.54 | 49617 |
| 2022-11-07 | 21.89 | $22.55 | 57928 |
| 2022-11-04 | 21.79 | $22.45 | 30034 |
| 2022-11-03 | 21.69 | $21.74 | 25900 |
| 2022-11-02 | 21.74 | $21.84 | 30700 |
| 2022-11-01 | 21.77 | $22.00 | 53200 |
| 2022-10-31 | 21.78 | $21.76 | 16225 |
| 2022-10-28 | 21.84 | $22.01 | 22123 |
| 2022-10-27 | 21.86 | $22.06 | 25620 |
| 2022-10-26 | 21.88 | $22.02 | 53100 |
| 2022-10-25 | 21.92 | $22.13 | 64219 |
| 2022-10-24 | 21.94 | $22.04 | 71119 |
| 2022-10-21 | 21.98 | $22.76 | 29246 |
| 2022-10-20 | 21.88 | $22.47 | 24016 |
| 2022-10-19 | 21.84 | $22.11 | 27700 |
| 2022-10-18 | 21.86 | $22.22 | 31705 |
| 2022-10-17 | 21.87 | $22.26 | 19638 |
| 2022-10-14 | 21.88 | $21.74 | 23928 |
| 2022-10-13 | 22.00 | $22.10 | 46200 |
| 2022-10-12 | 22.07 | $22.01 | 15037 |
| 2022-10-11 | 22.18 | $22.08 | 91200 |
| 2022-10-10 | 22.29 | $22.31 | 23741 |
| 2022-10-07 | 22.38 | $22.42 | 7300 |
| 2022-10-06 | 22.47 | $22.77 | 37900 |
| 2022-10-05 | 22.49 | $22.98 | 13000 |
| 2022-10-04 | 22.49 | $22.93 | 164600 |
| 2022-10-03 | 22.50 | $22.53 | 40026 |
| 2022-09-30 | 22.59 | $22.13 | 64105 |
| 2022-09-29 | 22.80 | $22.17 | 30000 |
| 2022-09-28 | 23.03 | $22.43 | 62317 |
| 2022-09-27 | 23.25 | $22.54 | 54500 |
| 2022-09-26 | 23.49 | $22.57 | 40600 |
| 2022-09-23 | 23.77 | $23.14 | 81517 |
| 2022-09-22 | 23.97 | $23.56 | 200805 |
| 2022-09-21 | 24.11 | $23.51 | 29528 |
| 2022-09-20 | 24.30 | $23.76 | 55700 |
| 2022-09-19 | 24.47 | $23.77 | 32148 |
| 2022-09-16 | 24.66 | $24.43 | 20010 |
| 2022-09-15 | 24.74 | $24.52 | 43700 |
| 2022-09-14 | 24.83 | $24.62 | 48700 |
| 2022-09-13 | 24.90 | $24.67 | 83108 |
| 2022-09-12 | 24.98 | $25.23 | 22900 |
| 2022-09-09 | 24.96 | $25.09 | 32300 |
| 2022-09-08 | 24.96 | $24.73 | 15500 |
| 2022-09-07 | 25.04 | $24.65 | 22201 |
| 2022-09-06 | 25.15 | $24.60 | 29800 |
| 2022-09-02 | 25.29 | $24.89 | 21700 |
| 2022-09-01 | 25.40 | $25.05 | 28839 |
| 2022-08-31 | 25.48 | $25.08 | 12302 |
| 2022-08-30 | 25.58 | $25.14 | 23300 |
| 2022-08-29 | 25.68 | $25.40 | 14000 |
| 2022-08-26 | 25.74 | $25.50 | 33400 |
| 2022-08-25 | 25.79 | $25.71 | 22441 |
| 2022-08-24 | 25.80 | $25.69 | 38523 |
| 2022-08-23 | 25.82 | $25.74 | 19800 |
| 2022-08-22 | 25.83 | $25.71 | 16800 |
| 2022-08-19 | 25.85 | $25.71 | 16500 |
| 2022-08-18 | 25.87 | $25.84 | 24541 |
| 2022-08-17 | 25.86 | $26.07 | 27900 |
| 2022-08-16 | 25.81 | $26.14 | 24700 |
| 2022-08-15 | 25.73 | $26.04 | 21738 |
| 2022-08-12 | 25.66 | $26.36 | 21149 |
| 2022-08-11 | 25.51 | $26.04 | 33329 |
| 2022-08-10 | 25.41 | $25.92 | 28300 |
| 2022-08-09 | 25.31 | $25.59 | 13000 |
| 2022-08-08 | 25.27 | $25.58 | 9631 |
| 2022-08-05 | 25.23 | $25.45 | 24442 |
| 2022-08-04 | 25.21 | $25.33 | 73409 |
| 2022-08-03 | 25.21 | $25.21 | 31536 |
| 2022-08-02 | 25.24 | $25.11 | 43600 |
| 2022-08-01 | 25.29 | $25.36 | 12700 |
| 2022-07-29 | 25.31 | $25.77 | 25100 |
| 2022-07-28 | 25.24 | $25.64 | 9100 |
| 2022-07-27 | 25.19 | $25.68 | 23117 |
| 2022-07-26 | 25.12 | $25.30 | 28006 |
| 2022-07-25 | 25.13 | $25.49 | 25102 |
| 2022-07-22 | 25.10 | $25.40 | 20800 |
| 2022-07-21 | 25.08 | $25.50 | 30431 |
| 2022-07-20 | 25.05 | $25.30 | 17900 |
| 2022-07-19 | 25.05 | $25.34 | 81233 |
| 2022-07-18 | 25.05 | $25.04 | 209737 |
| 2022-07-15 | 25.11 | $24.85 | 109313 |
| 2022-07-14 | 25.23 | $25.10 | 39300 |
| 2022-07-13 | 25.32 | $25.37 | 20100 |
| 2022-07-12 | 25.37 | $25.40 | 29700 |
| 2022-07-11 | 25.42 | $25.39 | 31722 |
| 2022-07-08 | 25.49 | $25.79 | 24821 |
| 2022-07-07 | 25.49 | $25.62 | 27015 |
| 2022-07-06 | 25.52 | $25.24 | 40320 |
| 2022-07-05 | 25.65 | $25.32 | 18434 |
| 2022-07-01 | 25.77 | $25.69 | 24639 |
| 2022-06-30 | 25.85 | $25.90 | 71916 |
| 2022-06-29 | 25.90 | $25.98 | 199200 |
| 2022-06-28 | 25.94 | $26.13 | 24800 |
| 2022-06-27 | 25.95 | $26.10 | 59400 |
| 2022-06-24 | 25.98 | $26.18 | 21245 |
| 2022-06-23 | 26.00 | $25.81 | 30419 |
| 2022-06-22 | 26.11 | $25.73 | 162400 |
| 2022-06-21 | 26.25 | $26.01 | 38304 |
| 2022-06-17 | 26.36 | $26.02 | 22311 |
| 2022-06-16 | 26.48 | $26.08 | 58144 |
| 2022-06-15 | 26.62 | $26.58 | 23628 |
| 2022-06-14 | 26.68 | $26.30 | 22200 |
| 2022-06-13 | 26.80 | $26.05 | 18800 |
| 2022-06-10 | 27.00 | $26.60 | 11600 |
| 2022-06-09 | 27.12 | $26.82 | 32617 |
| 2022-06-08 | 27.21 | $27.15 | 48327 |
| 2022-06-07 | 27.25 | $27.29 | 52200 |
| 2022-06-06 | 27.27 | $27.28 | 49038 |
| 2022-06-03 | 27.29 | $27.49 | 17000 |
| 2022-06-02 | 27.28 | $27.73 | 16024 |
| 2022-06-01 | 27.21 | $27.70 | 248600 |
| 2022-05-31 | 27.14 | $27.75 | 53814 |
| 2022-05-27 | 27.05 | $27.62 | 23229 |
| 2022-05-26 | 26.98 | $27.43 | 42106 |
| 2022-05-25 | 26.93 | $27.19 | 54900 |
| 2022-05-24 | 26.93 | $27.02 | 75927 |
| 2022-05-23 | 26.98 | $27.31 | 37607 |
| 2022-05-20 | 26.97 | $27.28 | 25700 |
| 2022-05-19 | 26.97 | $27.21 | 1.2M |
| 2022-05-18 | 26.98 | $26.94 | 89942 |
| 2022-05-17 | 27.06 | $27.29 | 28840 |
| 2022-05-16 | 27.08 | $27.12 | 23410 |
| 2022-05-13 | 27.15 | $27.07 | 71300 |
| 2022-05-12 | 27.24 | $26.78 | 43745 |
| 2022-05-11 | 27.41 | $26.79 | 32300 |
| 2022-05-10 | 27.60 | $27.23 | 23400 |
| 2022-05-09 | 27.74 | $26.97 | 53727 |
| 2022-05-06 | 27.96 | $27.55 | 46100 |
| 2022-05-05 | 28.09 | $27.75 | 32324 |
| 2022-05-04 | 28.21 | $28.54 | 32438 |
| 2022-05-03 | 28.18 | $28.14 | 31929 |
| 2022-05-02 | 28.23 | $27.90 | 66000 |
| 2022-04-29 | 28.34 | $28.12 | 52819 |
| 2022-04-28 | 28.43 | $28.22 | 29600 |
| 2022-04-27 | 28.51 | $28.01 | 37509 |
| 2022-04-26 | 28.64 | $27.89 | 70000 |
| 2022-04-25 | 28.83 | $28.30 | 34744 |
| 2022-04-22 | 28.96 | $28.52 | 16540 |
| 2022-04-21 | 29.07 | $28.57 | 18524 |
| 2022-04-20 | 29.19 | $28.85 | 15612 |
| 2022-04-19 | 29.26 | $29.02 | 10544 |
| 2022-04-18 | 29.31 | $29.10 | 12605 |
| 2022-04-14 | 29.36 | $29.28 | 20541 |
| 2022-04-13 | 29.37 | $29.59 | 20728 |
| 2022-04-12 | 29.32 | $29.33 | 23700 |
| 2022-04-11 | 29.31 | $29.48 | 19135 |
| 2022-04-08 | 29.27 | $29.59 | 26200 |
| 2022-04-07 | 29.20 | $29.38 | 31400 |
| 2022-04-06 | 29.17 | $29.62 | 32800 |
| 2022-04-05 | 29.08 | $29.49 | 31040 |
| 2022-04-04 | 29.00 | $29.80 | 16138 |
| 2022-04-01 | 28.84 | $29.49 | 31200 |
| 2022-03-31 | 28.73 | $29.20 | 22045 |
| 2022-03-30 | 28.66 | $29.33 | 37700 |
| 2022-03-29 | 28.56 | $29.05 | 19700 |
| 2022-03-28 | 28.50 | $28.92 | 29800 |
| 2022-03-25 | 28.45 | $28.91 | 104217 |
| 2022-03-24 | 28.41 | $28.86 | 25624 |
| 2022-03-23 | 28.37 | $28.73 | 16300 |
| 2022-03-22 | 28.36 | $29.02 | 9908 |
| 2022-03-21 | 28.29 | $28.66 | 25711 |
| 2022-03-18 | 28.29 | $29.17 | 11031 |
| 2022-03-17 | 28.18 | $28.98 | 30300 |
| 2022-03-16 | 28.10 | $28.70 | 18149 |
| 2022-03-15 | 28.07 | $27.64 | 42146 |
| 2022-03-14 | 28.26 | $27.75 | 60013 |
| 2022-03-11 | 28.47 | $28.10 | 49300 |
| 2022-03-10 | 28.64 | $28.27 | 37820 |
| 2022-03-09 | 28.80 | $28.29 | 37800 |
| 2022-03-08 | 29.00 | $27.95 | 194811 |
| 2022-03-07 | 29.30 | $27.90 | 39144 |
| 2022-03-04 | 29.66 | $28.67 | 28101 |
| 2022-03-03 | 29.92 | $29.16 | 41601 |
| 2022-03-02 | 30.12 | $29.27 | 36819 |
| 2022-03-01 | 30.33 | $29.19 | 78900 |
| 2022-02-28 | 30.60 | $29.65 | 53300 |
| 2022-02-25 | 30.81 | $29.95 | 40400 |
| 2022-02-24 | 30.99 | $29.58 | 44900 |
| 2022-02-23 | 31.28 | $30.49 | 30821 |
| 2022-02-22 | 31.42 | $30.83 | 30200 |
| 2022-02-18 | 31.51 | $31.27 | 14045 |
| 2022-02-17 | 31.51 | $31.42 | 28300 |
| 2022-02-16 | 31.49 | $31.67 | 45400 |
| 2022-02-15 | 31.41 | $31.45 | 28500 |
| 2022-02-14 | 31.36 | $31.00 | 47900 |
| 2022-02-11 | 31.40 | $31.58 | 56900 |
| 2022-02-10 | 31.31 | $31.64 | 32319 |
| 2022-02-09 | 31.20 | $31.73 | 26821 |
| 2022-02-08 | 31.05 | $31.43 | 24400 |
| 2022-02-07 | 30.94 | $31.04 | 58800 |
| 2022-02-04 | 30.88 | $30.83 | 20100 |
| 2022-02-03 | 30.87 | $30.81 | 34736 |
| 2022-02-02 | 30.85 | $30.90 | 34100 |
| 2022-02-01 | 30.81 | $30.94 | 49816 |
| 2022-01-31 | 30.75 | $30.79 | 24800 |
| 2022-01-28 | 30.72 | $30.40 | 43325 |
| 2022-01-27 | 30.76 | $30.38 | 37818 |
| 2022-01-26 | 30.81 | $30.36 | 60342 |
| 2022-01-25 | 30.87 | $30.86 | 66100 |
| 2022-01-24 | 30.83 | $30.73 | 49400 |
| 2022-01-21 | 30.81 | $30.88 | 47046 |
| 2022-01-20 | 30.75 | $30.86 | 77900 |
| 2022-01-19 | 30.69 | $30.99 | 34600 |
| 2022-01-18 | 30.59 | $30.62 | 25300 |
| 2022-01-14 | 30.54 | $30.79 | 16800 |
| 2022-01-13 | 30.46 | $30.68 | 23000 |
| 2022-01-12 | 30.38 | $30.89 | 12800 |
| 2022-01-11 | 30.24 | $30.76 | 12700 |
| 2022-01-10 | 30.11 | $30.39 | 19029 |
| 2022-01-07 | 30.03 | $30.30 | 23400 |
| 2022-01-06 | 29.96 | $30.10 | 48242 |
| 2022-01-05 | 29.91 | $29.87 | 13300 |
| 2022-01-04 | 29.91 | $30.11 | 22142 |
| 2022-01-03 | 29.86 | $30.00 | 17700 |
| 2021-12-31 | 29.82 | $29.73 | 33100 |
| 2021-12-30 | 29.83 | $29.91 | 50300 |
| 2021-12-29 | 29.80 | $29.92 | 14237 |
| 2021-12-28 | 29.77 | $30.00 | 12218 |
| 2021-12-27 | 29.72 | $30.11 | 12000 |
| 2021-12-23 | 29.63 | $29.94 | 18400 |
| 2021-12-22 | 29.57 | $29.50 | 12813 |
| 2021-12-21 | 29.59 | $29.49 | 19000 |
| 2021-12-20 | 29.61 | $29.41 | 24719 |
| 2021-12-17 | 29.65 | $29.53 | 25100 |
| 2021-12-16 | 29.68 | $29.86 | 16417 |
| 2021-12-15 | 29.64 | $29.72 | 49023 |
| 2021-12-14 | 29.62 | $29.54 | 30520 |
| 2021-12-13 | 29.64 | $29.68 | 32527 |
| 2021-12-10 | 29.63 | $30.03 | 27545 |
| 2021-12-09 | 29.55 | $30.03 | 22333 |
| 2021-12-08 | 29.45 | $29.96 | 31300 |
| 2021-12-07 | 29.36 | $29.83 | 18940 |
| 2021-12-06 | 29.28 | $29.55 | 48637 |
| 2021-12-03 | 29.24 | $29.33 | 18447 |
| 2021-12-02 | 29.24 | $29.28 | 29042 |
| 2021-12-01 | 29.26 | $28.93 | 17528 |
| 2021-11-30 | 29.36 | $28.86 | 35434 |
| 2021-11-29 | 29.48 | $28.99 | 23232 |
| 2021-11-26 | 29.61 | $28.81 | 12029 |
| 2021-11-24 | 29.78 | $29.68 | 23800 |
| 2021-11-23 | 29.81 | $29.62 | 9731 |
| 2021-11-22 | 29.85 | $29.62 | 11710 |
| 2021-11-19 | 29.90 | $29.67 | 13000 |
| 2021-11-18 | 29.94 | $29.77 | 9516 |
| 2021-11-17 | 29.97 | $29.95 | 17200 |
| 2021-11-16 | 29.97 | $30.04 | 13553 |
| 2021-11-15 | 29.95 | $30.23 | 9000 |
| 2021-11-12 | 29.88 | $30.15 | 9140 |
| 2021-11-11 | 29.82 | $30.16 | 30301 |
| 2021-11-10 | 29.74 | $29.77 | 13300 |
| 2021-11-09 | 29.74 | $29.78 | 25100 |
| 2021-11-08 | 29.73 | $29.93 | 25421 |
| 2021-11-05 | 29.70 | $29.65 | 13000 |
| 2021-11-04 | 29.71 | $29.64 | 12848 |
| 2021-11-03 | 29.73 | $29.81 | 17700 |
| 2021-11-02 | 29.72 | $29.52 | 11942 |
| 2021-11-01 | 29.77 | $29.79 | 14038 |
| 2021-10-29 | 29.77 | $29.53 | 10900 |
| 2021-10-28 | 29.82 | $29.86 | 6400 |
| 2021-10-27 | 29.81 | $29.81 | 16100 |
| 2021-10-26 | 29.81 | $29.89 | 15200 |
| 2021-10-25 | 29.80 | $30.06 | 9812 |
| 2021-10-22 | 29.74 | $29.97 | 13703 |
| 2021-10-21 | 29.70 | $29.76 | 8000 |
| 2021-10-20 | 29.70 | $29.89 | 13500 |
| 2021-10-19 | 29.66 | $29.87 | 11437 |
| 2021-10-18 | 29.63 | $29.62 | 17000 |
| 2021-10-15 | 29.64 | $29.76 | 10400 |
| 2021-10-14 | 29.63 | $29.76 | 17516 |
| 2021-10-13 | 29.62 | $29.79 | 12244 |
| 2021-10-12 | 29.60 | $29.62 | 13317 |
| 2021-10-11 | 29.61 | $29.54 | 47747 |
| 2021-10-08 | 29.64 | $29.73 | 14715 |
| 2021-10-07 | 29.64 | $29.87 | 23546 |
| 2021-10-06 | 29.60 | $29.65 | 17300 |
| 2021-10-05 | 29.61 | $29.52 | 22700 |
| 2021-10-04 | 29.66 | $29.42 | 11823 |
| 2021-10-01 | 29.72 | $29.64 | 18300 |
| 2021-09-30 | 29.76 | $29.63 | 20300 |
| 2021-09-29 | 29.80 | $29.36 | 19944 |
| 2021-09-28 | 29.91 | $29.47 | 13300 |
| 2021-09-27 | 30.01 | $29.71 | 12745 |
| 2021-09-24 | 30.08 | $29.71 | 16729 |
| 2021-09-23 | 30.16 | $30.13 | 20230 |
| 2021-09-22 | 30.16 | $29.73 | 18645 |
| 2021-09-21 | 30.25 | $29.44 | 14342 |
| 2021-09-20 | 30.42 | $29.08 | 39900 |
| 2021-09-17 | 30.68 | $30.29 | 19300 |
| 2021-09-16 | 30.73 | $30.43 | 18117 |
| 2021-09-15 | 30.76 | $30.75 | 7914 |
| 2021-09-14 | 30.72 | $30.68 | 31242 |
| 2021-09-13 | 30.69 | $30.91 | 13516 |
| 2021-09-10 | 30.61 | $30.64 | 44400 |
| 2021-09-09 | 30.56 | $30.64 | 26718 |
| 2021-09-08 | 30.51 | $30.61 | 14400 |
| 2021-09-07 | 30.45 | $30.74 | 21200 |
| 2021-09-03 | 30.35 | $30.92 | 6620 |
| 2021-09-02 | 30.20 | $30.70 | 16800 |
| 2021-09-01 | 30.07 | $30.70 | 7800 |
| 2021-08-31 | 29.92 | $30.50 | 20845 |
| 2021-08-30 | 29.79 | $30.18 | 9809 |
| 2021-08-27 | 29.70 | $30.13 | 52137 |
| 2021-08-26 | 29.60 | $29.74 | 26708 |
| 2021-08-25 | 29.57 | $30.00 | 18010 |
| 2021-08-24 | 29.49 | $29.72 | 17435 |
| 2021-08-23 | 29.45 | $29.60 | 15010 |
| 2021-08-20 | 29.43 | $29.30 | 14200 |
| 2021-08-19 | 29.47 | $29.34 | 27528 |
| 2021-08-18 | 29.51 | $29.66 | 41645 |
| 2021-08-17 | 29.49 | $29.55 | 25341 |
| 2021-08-16 | 29.49 | $29.67 | 39200 |
| 2021-08-13 | 29.46 | $29.68 | 12402 |
| 2021-08-12 | 29.43 | $29.70 | 20419 |
| 2021-08-11 | 29.39 | $29.87 | 28336 |
| 2021-08-10 | 29.30 | $29.41 | 10200 |
| 2021-08-09 | 29.31 | $29.53 | 18200 |
| 2021-08-06 | 29.29 | $29.41 | 20900 |
| 2021-08-05 | 29.29 | $29.62 | 17000 |
| 2021-08-04 | 29.25 | $29.50 | 9731 |
| 2021-08-03 | 29.23 | $29.57 | 13100 |
| 2021-08-02 | 29.20 | $29.44 | 11326 |
| 2021-07-30 | 29.19 | $29.23 | 27025 |
| 2021-07-29 | 29.22 | $29.30 | 28600 |
| 2021-07-28 | 29.25 | $29.32 | 15500 |
| 2021-07-27 | 29.28 | $29.00 | 22920 |
| 2021-07-26 | 29.38 | $29.37 | 41800 |
| 2021-07-23 | 29.43 | $29.47 | 10544 |
| 2021-07-22 | 29.46 | $29.61 | 10000 |
| 2021-07-21 | 29.48 | $29.45 | 34300 |
| 2021-07-20 | 29.52 | $29.43 | 30835 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.11
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.76
Average
32.62
Maximum
43.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.11 | $42.07 | 175900 |
| 2026-07-16 | 42.06 | $42.18 | 199900 |
| 2026-07-15 | 41.94 | $42.36 | 104500 |
| 2026-07-14 | 41.75 | $42.18 | 104900 |
| 2026-07-13 | 41.56 | $41.72 | 106740 |
| 2026-07-10 | 41.48 | $41.94 | 76200 |
| 2026-07-09 | 41.30 | $41.59 | 79248 |
| 2026-07-08 | 41.20 | $41.26 | 101038 |
| 2026-07-07 | 41.18 | $41.43 | 285124 |
| 2026-07-06 | 41.11 | $42.00 | 115090 |
| 2026-07-02 | 40.83 | $41.20 | 125600 |
| 2026-07-01 | 40.76 | $40.78 | 100024 |
| 2026-06-30 | 40.80 | $40.96 | 77945 |
| 2026-06-29 | 40.79 | $40.90 | 63500 |
| 2026-06-26 | 40.81 | $40.56 | 82300 |
| 2026-06-25 | 40.94 | $40.60 | 104525 |
| 2026-06-24 | 41.10 | $40.39 | 247700 |
| 2026-06-23 | 41.35 | $40.63 | 110820 |
| 2026-06-22 | 41.58 | $41.24 | 143600 |
| 2026-06-18 | 41.66 | $41.63 | 124400 |
| 2026-06-17 | 41.64 | $41.57 | 697500 |
| 2026-06-16 | 41.63 | $41.94 | 871707 |
| 2026-06-15 | 41.50 | $42.32 | 93400 |
| 2026-06-12 | 41.22 | $41.85 | 80323 |
| 2026-06-11 | 41.02 | $41.56 | 123539 |
| 2026-06-10 | 40.87 | $40.60 | 85200 |
| 2026-06-09 | 41.00 | $40.78 | 81408 |
| 2026-06-08 | 41.10 | $40.51 | 193800 |
| 2026-06-05 | 41.31 | $40.58 | 88800 |
| 2026-06-04 | 41.55 | $41.53 | 80924 |
| 2026-06-03 | 41.52 | $41.33 | 105600 |
| 2026-06-02 | 41.56 | $41.86 | 74500 |
| 2026-06-01 | 41.44 | $41.44 | 109946 |
| 2026-05-29 | 41.41 | $41.43 | 71936 |
| 2026-05-28 | 41.39 | $41.41 | 59900 |
| 2026-05-27 | 41.36 | $41.47 | 176500 |
| 2026-05-26 | 41.30 | $41.65 | 73100 |
| 2026-05-22 | 41.18 | $41.10 | 65000 |
| 2026-05-21 | 41.20 | $41.20 | 157413 |
| 2026-05-20 | 41.19 | $41.08 | 55800 |
| 2026-05-19 | 41.22 | $40.74 | 60927 |
| 2026-05-18 | 41.36 | $40.85 | 77523 |
| 2026-05-15 | 41.49 | $40.81 | 87500 |
| 2026-05-14 | 41.66 | $41.50 | 61225 |
| 2026-05-13 | 41.64 | $41.44 | 209600 |
| 2026-05-12 | 41.63 | $41.33 | 132500 |
| 2026-05-11 | 41.65 | $41.87 | 170921 |
| 2026-05-08 | 41.50 | $41.96 | 63400 |
| 2026-05-07 | 41.28 | $41.57 | 73300 |
| 2026-05-06 | 41.13 | $41.65 | 137137 |
| 2026-05-05 | 40.92 | $41.09 | 132600 |
| 2026-05-04 | 40.84 | $40.33 | 96220 |
| 2026-05-01 | 40.99 | $40.81 | 86800 |
| 2026-04-30 | 41.00 | $40.70 | 99104 |
| 2026-04-29 | 41.06 | $40.32 | 94014 |
| 2026-04-28 | 41.24 | $40.64 | 114700 |
| 2026-04-27 | 41.36 | $40.78 | 105900 |
| 2026-04-24 | 41.45 | $40.93 | 171900 |
| 2026-04-23 | 41.50 | $40.80 | 155505 |
| 2026-04-22 | 41.60 | $41.32 | 82700 |
| 2026-04-21 | 41.55 | $41.27 | 98303 |
| 2026-04-20 | 41.50 | $41.66 | 86535 |
| 2026-04-17 | 41.30 | $41.68 | 135200 |
| 2026-04-16 | 41.04 | $41.23 | 116900 |
| 2026-04-15 | 40.86 | $41.26 | 95000 |
| 2026-04-14 | 40.63 | $41.27 | 197230 |
| 2026-04-13 | 40.34 | $41.02 | 125949 |
| 2026-04-10 | 40.07 | $40.97 | 108000 |
| 2026-04-09 | 39.74 | $40.84 | 102309 |
| 2026-04-08 | 39.40 | $40.85 | 137000 |
| 2026-04-07 | 38.97 | $39.56 | 635420 |
| 2026-04-06 | 38.87 | $39.57 | 130035 |
| 2026-04-02 | 38.75 | $39.42 | 163900 |
| 2026-04-01 | 38.67 | $39.56 | 121000 |
| 2026-03-31 | 38.53 | $39.48 | 176500 |
| 2026-03-30 | 38.40 | $38.62 | 124434 |
| 2026-03-27 | 38.53 | $38.69 | 210488 |
| 2026-03-26 | 38.69 | $38.73 | 177342 |
| 2026-03-25 | 38.87 | $39.57 | 150100 |
| 2026-03-24 | 38.85 | $38.96 | 247728 |
| 2026-03-23 | 39.02 | $39.44 | 179600 |
| 2026-03-20 | 39.10 | $38.98 | 137900 |
| 2026-03-19 | 39.35 | $39.65 | 263600 |
| 2026-03-18 | 39.46 | $39.55 | 149400 |
| 2026-03-17 | 39.65 | $40.24 | 176434 |
| 2026-03-16 | 39.66 | $39.97 | 165030 |
| 2026-03-13 | 39.78 | $39.39 | 139000 |
| 2026-03-12 | 40.12 | $39.64 | 130628 |
| 2026-03-11 | 40.47 | $40.39 | 120214 |
| 2026-03-10 | 40.66 | $40.41 | 132234 |
| 2026-03-09 | 40.91 | $40.25 | 311217 |
| 2026-03-06 | 41.26 | $40.12 | 304000 |
| 2026-03-05 | 41.73 | $40.45 | 321800 |
| 2026-03-04 | 42.21 | $40.97 | 339800 |
| 2026-03-03 | 42.63 | $41.00 | 507429 |
| 2026-03-02 | 43.12 | $42.11 | 238300 |
| 2026-02-27 | 43.36 | $42.92 | 210400 |
| 2026-02-26 | 43.39 | $43.11 | 199500 |
| 2026-02-25 | 43.36 | $43.43 | 216200 |
| 2026-02-24 | 43.20 | $43.34 | 198800 |
| 2026-02-23 | 43.03 | $42.87 | 195208 |
| 2026-02-20 | 42.96 | $43.09 | 251526 |
| 2026-02-19 | 42.79 | $42.55 | 276519 |
| 2026-02-18 | 42.75 | $42.66 | 186600 |
| 2026-02-17 | 42.65 | $42.51 | 159600 |
| 2026-02-13 | 42.56 | $42.45 | 197211 |
| 2026-02-12 | 42.47 | $42.43 | 232300 |
| 2026-02-11 | 42.34 | $42.53 | 197400 |
| 2026-02-10 | 42.15 | $42.20 | 275000 |
| 2026-02-09 | 42.02 | $42.17 | 240711 |
| 2026-02-06 | 41.85 | $41.91 | 178136 |
| 2026-02-05 | 41.71 | $41.24 | 275600 |
| 2026-02-04 | 41.75 | $41.35 | 250003 |
| 2026-02-03 | 41.76 | $41.38 | 203501 |
| 2026-02-02 | 41.75 | $41.34 | 237100 |
| 2026-01-30 | 41.73 | $41.12 | 290229 |
| 2026-01-29 | 41.77 | $41.71 | 210900 |
| 2026-01-28 | 41.61 | $41.85 | 197200 |
| 2026-01-27 | 41.37 | $41.99 | 150426 |
| 2026-01-26 | 41.02 | $41.46 | 200225 |
| 2026-01-23 | 40.75 | $41.17 | 201025 |
| 2026-01-22 | 40.50 | $40.96 | 314762 |
| 2026-01-21 | 40.26 | $40.49 | 238500 |
| 2026-01-20 | 40.11 | $40.16 | 514604 |
| 2026-01-16 | 40.03 | $40.11 | 163900 |
| 2026-01-15 | 39.94 | $40.11 | 140935 |
| 2026-01-14 | 39.82 | $39.92 | 105600 |
| 2026-01-13 | 39.73 | $39.64 | 146800 |
| 2026-01-12 | 39.71 | $39.88 | 345634 |
| 2026-01-09 | 39.61 | $39.65 | 132400 |
| 2026-01-08 | 39.55 | $39.47 | 211100 |
| 2026-01-07 | 39.53 | $39.55 | 181009 |
| 2026-01-06 | 39.48 | $39.72 | 153000 |
| 2026-01-05 | 39.36 | $39.48 | 122800 |
| 2026-01-02 | 39.28 | $39.19 | 160800 |
| 2025-12-31 | 39.28 | $39.15 | 88200 |
| 2025-12-30 | 39.29 | $39.32 | 118037 |
| 2025-12-29 | 39.25 | $39.11 | 81639 |
| 2025-12-26 | 39.26 | $39.39 | 35849 |
| 2025-12-24 | 39.18 | $39.28 | 64700 |
| 2025-12-23 | 39.12 | $39.23 | 105300 |
| 2025-12-22 | 39.06 | $38.94 | 77806 |
| 2025-12-19 | 39.08 | $39.18 | 158804 |
| 2025-12-18 | 39.02 | $39.10 | 313125 |
| 2025-12-17 | 38.97 | $38.74 | 83300 |
| 2025-12-16 | 39.02 | $39.04 | 117800 |
| 2025-12-15 | 38.99 | $39.18 | 115310 |
| 2025-12-12 | 38.91 | $38.92 | 87300 |
| 2025-12-11 | 38.89 | $39.10 | 94018 |
| 2025-12-10 | 38.80 | $38.85 | 127804 |
| 2025-12-09 | 38.78 | $38.69 | 118222 |
| 2025-12-08 | 38.80 | $38.65 | 79045 |
| 2025-12-05 | 38.84 | $38.89 | 177718 |
| 2025-12-04 | 38.81 | $39.03 | 167500 |
| 2025-12-03 | 38.73 | $38.90 | 101900 |
| 2025-12-02 | 38.67 | $38.87 | 90100 |
| 2025-12-01 | 38.61 | $38.71 | 203023 |
| 2025-11-28 | 38.58 | $38.73 | 53809 |
| 2025-11-26 | 38.55 | $38.82 | 84600 |
| 2025-11-25 | 38.48 | $38.61 | 88300 |
| 2025-11-24 | 38.46 | $38.45 | 105500 |
| 2025-11-21 | 38.50 | $38.22 | 105801 |
| 2025-11-20 | 38.61 | $38.10 | 178300 |
| 2025-11-19 | 38.79 | $38.40 | 124741 |
| 2025-11-18 | 38.91 | $38.63 | 120800 |
| 2025-11-17 | 38.99 | $38.72 | 101200 |
| 2025-11-14 | 39.05 | $39.14 | 88120 |
| 2025-11-13 | 38.99 | $39.00 | 126900 |
| 2025-11-12 | 38.96 | $39.15 | 117000 |
| 2025-11-11 | 38.87 | $39.17 | 169358 |
| 2025-11-10 | 38.76 | $38.97 | 82934 |
| 2025-11-07 | 38.68 | $38.80 | 85700 |
| 2025-11-06 | 38.65 | $38.71 | 105000 |
| 2025-11-05 | 38.63 | $38.73 | 83532 |
| 2025-11-04 | 38.61 | $38.27 | 208600 |
| 2025-11-03 | 38.73 | $38.60 | 116917 |
| 2025-10-31 | 38.76 | $38.56 | 61400 |
| 2025-10-30 | 38.82 | $38.60 | 79244 |
| 2025-10-29 | 38.88 | $38.94 | 68100 |
| 2025-10-28 | 38.84 | $38.99 | 84715 |
| 2025-10-27 | 38.78 | $39.01 | 50600 |
| 2025-10-24 | 38.70 | $39.10 | 85800 |
| 2025-10-23 | 38.57 | $38.92 | 88645 |
| 2025-10-22 | 38.47 | $38.65 | 94800 |
| 2025-10-21 | 38.43 | $38.61 | 103800 |
| 2025-10-20 | 38.40 | $38.77 | 159100 |
| 2025-10-17 | 38.32 | $38.52 | 74500 |
| 2025-10-16 | 38.30 | $38.53 | 73700 |
| 2025-10-15 | 38.28 | $38.44 | 46000 |
| 2025-10-14 | 38.29 | $38.25 | 110300 |
| 2025-10-13 | 38.36 | $38.44 | 58412 |
| 2025-10-10 | 38.39 | $37.81 | 66710 |
| 2025-10-09 | 38.63 | $38.64 | 163448 |
| 2025-10-08 | 38.67 | $38.74 | 103209 |
| 2025-10-07 | 38.68 | $38.59 | 115500 |
| 2025-10-06 | 38.74 | $38.74 | 83429 |
| 2025-10-03 | 38.77 | $38.74 | 96218 |
| 2025-10-02 | 38.81 | $38.78 | 88400 |
| 2025-10-01 | 38.85 | $38.76 | 115700 |
| 2025-09-30 | 38.90 | $38.85 | 98414 |
| 2025-09-29 | 38.93 | $38.81 | 106000 |
| 2025-09-26 | 38.99 | $38.63 | 75514 |
| 2025-09-25 | 39.11 | $38.42 | 145600 |
| 2025-09-24 | 39.33 | $38.73 | 144046 |
| 2025-09-23 | 39.49 | $39.06 | 123841 |
| 2025-09-22 | 39.58 | $39.00 | 61900 |
| 2025-09-19 | 39.71 | $39.81 | 76612 |
| 2025-09-18 | 39.60 | $39.75 | 78931 |
| 2025-09-17 | 39.48 | $39.76 | 110100 |
| 2025-09-16 | 39.33 | $39.67 | 62900 |
| 2025-09-15 | 39.16 | $39.45 | 56800 |
| 2025-09-12 | 39.04 | $39.40 | 70505 |
| 2025-09-11 | 38.89 | $39.30 | 49500 |
| 2025-09-10 | 38.75 | $38.98 | 132962 |
| 2025-09-09 | 38.67 | $38.89 | 89700 |
| 2025-09-08 | 38.60 | $38.95 | 60800 |
| 2025-09-05 | 38.51 | $38.59 | 61307 |
| 2025-09-04 | 38.50 | $38.35 | 107904 |
| 2025-09-03 | 38.58 | $38.38 | 87844 |
| 2025-09-02 | 38.66 | $38.30 | 253024 |
| 2025-08-29 | 38.78 | $38.61 | 127400 |
| 2025-08-28 | 38.83 | $38.87 | 69900 |
| 2025-08-27 | 38.81 | $38.59 | 140800 |
| 2025-08-26 | 38.87 | $38.56 | 305506 |
| 2025-08-25 | 38.95 | $38.88 | 83800 |
| 2025-08-22 | 38.95 | $39.26 | 57500 |
| 2025-08-21 | 38.83 | $38.66 | 149400 |
| 2025-08-20 | 38.86 | $38.79 | 107219 |
| 2025-08-19 | 38.86 | $38.78 | 88829 |
| 2025-08-18 | 38.87 | $39.01 | 236300 |
| 2025-08-15 | 38.79 | $39.06 | 118020 |
| 2025-08-14 | 38.69 | $38.92 | 92300 |
| 2025-08-13 | 38.60 | $39.07 | 102200 |
| 2025-08-12 | 38.45 | $38.87 | 76700 |
| 2025-08-11 | 38.33 | $38.39 | 65332 |
| 2025-08-08 | 38.33 | $38.49 | 85023 |
| 2025-08-07 | 38.31 | $38.53 | 112400 |
| 2025-08-06 | 38.26 | $38.36 | 97700 |
| 2025-08-05 | 38.27 | $38.25 | 91509 |
| 2025-08-04 | 38.31 | $38.25 | 119844 |
| 2025-08-01 | 38.36 | $38.04 | 64300 |
| 2025-07-31 | 38.49 | $37.98 | 86900 |
| 2025-07-30 | 38.66 | $38.32 | 55426 |
| 2025-07-29 | 38.77 | $38.49 | 80718 |
| 2025-07-28 | 38.84 | $38.54 | 170142 |
| 2025-07-25 | 38.91 | $38.79 | 70200 |
| 2025-07-24 | 38.92 | $39.00 | 125900 |
| 2025-07-23 | 38.85 | $39.19 | 137030 |
| 2025-07-22 | 38.71 | $38.77 | 107714 |
| 2025-07-21 | 38.67 | $38.82 | 236047 |
| 2025-07-18 | 38.60 | $38.66 | 355706 |
| 2025-07-17 | 38.56 | $38.83 | 77146 |
| 2025-07-16 | 38.46 | $38.43 | 112000 |
| 2025-07-15 | 38.46 | $38.32 | 113939 |
| 2025-07-14 | 38.49 | $38.54 | 77734 |
| 2025-07-11 | 38.46 | $38.49 | 73900 |
| 2025-07-10 | 38.44 | $38.49 | 84800 |
| 2025-07-09 | 38.41 | $38.32 | 99528 |
| 2025-07-08 | 38.43 | $38.38 | 129700 |
| 2025-07-07 | 38.42 | $38.47 | 98200 |
| 2025-07-03 | 38.39 | $38.86 | 144400 |
| 2025-07-02 | 38.23 | $38.68 | 82508 |
| 2025-07-01 | 38.08 | $38.32 | 91939 |
| 2025-06-30 | 38.02 | $38.12 | 114500 |
| 2025-06-27 | 38.00 | $38.14 | 93300 |
| 2025-06-26 | 37.98 | $38.35 | 104200 |
| 2025-06-25 | 37.88 | $37.96 | 120641 |
| 2025-06-24 | 37.88 | $37.89 | 196207 |
| 2025-06-23 | 37.91 | $37.20 | 150223 |
| 2025-06-20 | 38.17 | $37.64 | 217900 |
| 2025-06-18 | 38.34 | $38.03 | 64340 |
| 2025-06-17 | 38.41 | $38.11 | 91807 |
| 2025-06-16 | 38.48 | $38.47 | 57418 |
| 2025-06-13 | 38.45 | $38.16 | 85000 |
| 2025-06-12 | 38.49 | $38.62 | 134100 |
| 2025-06-11 | 38.40 | $38.53 | 153732 |
| 2025-06-10 | 38.32 | $38.43 | 143800 |
| 2025-06-09 | 38.24 | $38.26 | 128600 |
| 2025-06-06 | 38.19 | $38.08 | 83200 |
| 2025-06-05 | 38.18 | $37.91 | 108444 |
| 2025-06-04 | 38.22 | $37.94 | 106300 |
| 2025-06-03 | 38.26 | $38.02 | 216300 |
| 2025-06-02 | 38.27 | $37.77 | 123605 |
| 2025-05-30 | 38.35 | $37.70 | 193700 |
| 2025-05-29 | 38.47 | $38.13 | 121200 |
| 2025-05-28 | 38.46 | $38.05 | 112800 |
| 2025-05-27 | 38.48 | $38.10 | 87900 |
| 2025-05-23 | 38.46 | $38.18 | 140526 |
| 2025-05-22 | 38.41 | $38.01 | 167826 |
| 2025-05-21 | 38.39 | $38.08 | 106900 |
| 2025-05-20 | 38.33 | $38.07 | 91600 |
| 2025-05-19 | 38.25 | $38.14 | 90345 |
| 2025-05-16 | 38.12 | $37.87 | 205900 |
| 2025-05-15 | 38.02 | $37.82 | 59500 |
| 2025-05-14 | 37.92 | $37.71 | 75134 |
| 2025-05-13 | 37.81 | $37.77 | 123827 |
| 2025-05-12 | 37.65 | $37.69 | 90619 |
| 2025-05-09 | 37.46 | $37.37 | 62101 |
| 2025-05-08 | 37.32 | $37.15 | 61600 |
| 2025-05-07 | 37.21 | $37.12 | 84724 |
| 2025-05-06 | 37.08 | $37.35 | 102900 |
| 2025-05-05 | 36.83 | $37.56 | 168232 |
| 2025-05-02 | 36.46 | $37.10 | 79500 |
| 2025-05-01 | 36.14 | $36.33 | 229126 |
| 2025-04-30 | 35.99 | $36.41 | 192420 |
| 2025-04-29 | 35.78 | $36.21 | 107843 |
| 2025-04-28 | 35.58 | $36.13 | 81129 |
| 2025-04-25 | 35.35 | $35.87 | 99300 |
| 2025-04-24 | 35.17 | $35.93 | 140815 |
| 2025-04-23 | 34.92 | $35.51 | 140400 |
| 2025-04-22 | 34.75 | $35.46 | 129300 |
| 2025-04-21 | 34.57 | $35.04 | 90331 |
| 2025-04-17 | 34.49 | $35.17 | 55619 |
| 2025-04-16 | 34.35 | $35.06 | 58400 |
| 2025-04-15 | 34.22 | $35.13 | 90800 |
| 2025-04-14 | 34.06 | $35.07 | 69200 |
| 2025-04-11 | 33.89 | $34.86 | 117300 |
| 2025-04-10 | 33.76 | $33.96 | 124028 |
| 2025-04-09 | 33.89 | $34.06 | 141731 |
| 2025-04-08 | 34.05 | $32.61 | 249100 |
| 2025-04-07 | 34.70 | $32.88 | 442100 |
| 2025-04-04 | 35.43 | $34.18 | 282500 |
| 2025-04-03 | 35.90 | $35.72 | 227300 |
| 2025-04-02 | 35.99 | $35.90 | 80140 |
| 2025-04-01 | 36.05 | $35.90 | 75846 |
| 2025-03-31 | 36.13 | $35.70 | 72500 |
| 2025-03-28 | 36.28 | $35.85 | 131400 |
| 2025-03-27 | 36.42 | $36.27 | 111500 |
| 2025-03-26 | 36.45 | $36.18 | 65800 |
| 2025-03-25 | 36.52 | $36.21 | 178500 |
| 2025-03-24 | 36.59 | $36.18 | 62400 |
| 2025-03-21 | 36.68 | $36.58 | 71900 |
| 2025-03-20 | 36.66 | $36.67 | 1.2M |
| 2025-03-19 | 36.60 | $36.90 | 77100 |
| 2025-03-18 | 36.45 | $36.83 | 59127 |
| 2025-03-17 | 36.30 | $36.75 | 67900 |
| 2025-03-14 | 36.13 | $36.39 | 59000 |
| 2025-03-13 | 36.03 | $36.09 | 32700 |
| 2025-03-12 | 36.01 | $36.00 | 67800 |
| 2025-03-11 | 36.01 | $35.79 | 133100 |
| 2025-03-10 | 36.08 | $35.80 | 40520 |
| 2025-03-07 | 36.16 | $36.17 | 134202 |
| 2025-03-06 | 36.14 | $36.12 | 69724 |
| 2025-03-05 | 36.12 | $36.35 | 82800 |
| 2025-03-04 | 36.03 | $35.67 | 173600 |
| 2025-03-03 | 36.13 | $35.70 | 142739 |
| 2025-02-28 | 36.24 | $35.63 | 59400 |
| 2025-02-27 | 36.40 | $35.90 | 63529 |
| 2025-02-26 | 36.49 | $36.41 | 45718 |
| 2025-02-25 | 36.45 | $36.12 | 93140 |
| 2025-02-24 | 36.47 | $36.34 | 59608 |
| 2025-02-21 | 36.43 | $36.32 | 58700 |
| 2025-02-20 | 36.38 | $36.48 | 89347 |
| 2025-02-19 | 36.26 | $36.37 | 71745 |
| 2025-02-18 | 36.15 | $36.50 | 110736 |
| 2025-02-14 | 35.96 | $36.25 | 52511 |
| 2025-02-13 | 35.81 | $36.00 | 58100 |
| 2025-02-12 | 35.71 | $35.71 | 80214 |
| 2025-02-11 | 35.66 | $35.46 | 99333 |
| 2025-02-10 | 35.69 | $35.58 | 49100 |
| 2025-02-07 | 35.68 | $35.47 | 66140 |
| 2025-02-06 | 35.69 | $35.54 | 53606 |
| 2025-02-05 | 35.69 | $35.64 | 57649 |
| 2025-02-04 | 35.65 | $35.67 | 162600 |
| 2025-02-03 | 35.59 | $35.45 | 120900 |
| 2025-01-31 | 35.58 | $35.50 | 46815 |
| 2025-01-30 | 35.56 | $35.68 | 133242 |
| 2025-01-29 | 35.46 | $35.50 | 60515 |
| 2025-01-28 | 35.40 | $35.64 | 104000 |
| 2025-01-27 | 35.29 | $35.80 | 164548 |
| 2025-01-24 | 35.09 | $35.61 | 83645 |
| 2025-01-23 | 34.91 | $35.32 | 68000 |
| 2025-01-22 | 34.79 | $35.21 | 48043 |
| 2025-01-21 | 34.67 | $35.11 | 66938 |
| 2025-01-17 | 34.56 | $34.84 | 125645 |
| 2025-01-16 | 34.52 | $34.65 | 254533 |
| 2025-01-15 | 34.54 | $34.82 | 97400 |
| 2025-01-14 | 34.51 | $34.45 | 53336 |
| 2025-01-13 | 34.60 | $34.25 | 77500 |
| 2025-01-10 | 34.78 | $34.23 | 82548 |
| 2025-01-08 | 35.00 | $34.89 | 74200 |
| 2025-01-07 | 35.07 | $35.01 | 80500 |
| 2025-01-06 | 35.12 | $35.10 | 106400 |
| 2025-01-03 | 35.15 | $35.01 | 51700 |
| 2025-01-02 | 35.22 | $35.03 | 86000 |
| 2024-12-31 | 35.30 | $35.28 | 143026 |
| 2024-12-30 | 35.32 | $35.32 | 151034 |
| 2024-12-27 | 35.33 | $35.47 | 131009 |
| 2024-12-26 | 35.30 | $35.51 | 54500 |
| 2024-12-24 | 35.26 | $35.47 | 37211 |
| 2024-12-23 | 35.22 | $35.15 | 91300 |
| 2024-12-20 | 35.27 | $35.19 | 73400 |
| 2024-12-19 | 35.33 | $34.93 | 87900 |
| 2024-12-18 | 35.49 | $34.81 | 64100 |
| 2024-12-17 | 35.72 | $35.40 | 82110 |
| 2024-12-16 | 35.81 | $35.64 | 34100 |
| 2024-12-13 | 35.85 | $35.70 | 47700 |
| 2024-12-12 | 35.87 | $35.78 | 62300 |
| 2024-12-11 | 35.88 | $35.99 | 102200 |
| 2024-12-10 | 35.82 | $36.00 | 153624 |
| 2024-12-09 | 35.74 | $36.23 | 106500 |
| 2024-12-06 | 35.57 | $35.82 | 50729 |
| 2024-12-05 | 35.50 | $35.84 | 91500 |
| 2024-12-04 | 35.41 | $35.81 | 180803 |
| 2024-12-03 | 35.31 | $35.56 | 95600 |
| 2024-12-02 | 35.27 | $35.31 | 47200 |
| 2024-11-29 | 35.31 | $35.37 | 15300 |
| 2024-11-27 | 35.34 | $35.46 | 36400 |
| 2024-11-26 | 35.35 | $35.50 | 71100 |
| 2024-11-25 | 35.36 | $35.67 | 53600 |
| 2024-11-22 | 35.32 | $35.61 | 72800 |
| 2024-11-21 | 35.30 | $35.61 | 53917 |
| 2024-11-20 | 35.29 | $35.64 | 40429 |
| 2024-11-19 | 35.26 | $35.74 | 102400 |
| 2024-11-18 | 35.21 | $35.68 | 239700 |
| 2024-11-15 | 35.17 | $35.31 | 550800 |
| 2024-11-14 | 35.25 | $35.08 | 111042 |
| 2024-11-13 | 35.42 | $35.23 | 587907 |
| 2024-11-12 | 35.60 | $35.34 | 99300 |
| 2024-11-11 | 35.79 | $35.64 | 89049 |
| 2024-11-08 | 35.93 | $35.97 | 105313 |
| 2024-11-07 | 36.00 | $36.53 | 140835 |
| 2024-11-06 | 35.92 | $35.88 | 76800 |
| 2024-11-05 | 36.03 | $36.44 | 33746 |
| 2024-11-04 | 36.00 | $36.06 | 61600 |
| 2024-11-01 | 36.09 | $36.06 | 52900 |
| 2024-10-31 | 36.20 | $35.98 | 34700 |
| 2024-10-30 | 36.37 | $36.12 | 35500 |
| 2024-10-29 | 36.53 | $36.45 | 75836 |
| 2024-10-28 | 36.63 | $36.64 | 53337 |
| 2024-10-25 | 36.70 | $36.56 | 43900 |
| 2024-10-24 | 36.81 | $36.69 | 41145 |
| 2024-10-23 | 36.91 | $36.63 | 41500 |
| 2024-10-22 | 37.05 | $36.96 | 40800 |
| 2024-10-21 | 37.12 | $37.10 | 43000 |
| 2024-10-18 | 37.16 | $37.33 | 35400 |
| 2024-10-17 | 37.14 | $37.15 | 42425 |
| 2024-10-16 | 37.17 | $37.22 | 60000 |
| 2024-10-15 | 37.19 | $36.78 | 50600 |
| 2024-10-14 | 37.35 | $37.20 | 86209 |
| 2024-10-11 | 37.41 | $37.14 | 58900 |
| 2024-10-10 | 37.51 | $37.05 | 74923 |
| 2024-10-09 | 37.65 | $36.94 | 80326 |
| 2024-10-08 | 37.85 | $37.21 | 89900 |
| 2024-10-07 | 38.01 | $37.96 | 75711 |
| 2024-10-04 | 37.96 | $37.56 | 115500 |
| 2024-10-03 | 38.01 | $37.56 | 49201 |
| 2024-10-02 | 38.08 | $37.96 | 176000 |
| 2024-10-01 | 38.02 | $37.78 | 35200 |
| 2024-09-30 | 38.00 | $37.67 | 61100 |
| 2024-09-27 | 38.00 | $37.99 | 100400 |
| 2024-09-26 | 37.89 | $38.33 | 100200 |
| 2024-09-25 | 37.64 | $37.65 | 87600 |
| 2024-09-24 | 37.55 | $37.98 | 289500 |
| 2024-09-23 | 37.32 | $37.04 | 53807 |
| 2024-09-20 | 37.33 | $37.45 | 24011 |
| 2024-09-19 | 37.21 | $37.57 | 27301 |
| 2024-09-18 | 37.02 | $37.14 | 26000 |
| 2024-09-17 | 36.92 | $37.07 | 97000 |
| 2024-09-16 | 36.81 | $36.94 | 26234 |
| 2024-09-13 | 36.72 | $36.76 | 16300 |
| 2024-09-12 | 36.66 | $36.47 | 39500 |
| 2024-09-11 | 36.67 | $36.42 | 45309 |
| 2024-09-10 | 36.70 | $36.42 | 41400 |
| 2024-09-09 | 36.73 | $36.42 | 56700 |
| 2024-09-06 | 36.76 | $36.45 | 47900 |
| 2024-09-05 | 36.78 | $36.59 | 74437 |
| 2024-09-04 | 36.76 | $36.33 | 55700 |
| 2024-09-03 | 36.80 | $36.28 | 69900 |
| 2024-08-30 | 36.87 | $36.56 | 26702 |
| 2024-08-29 | 36.85 | $36.59 | 40400 |
| 2024-08-28 | 36.81 | $36.72 | 26110 |
| 2024-08-27 | 36.70 | $36.80 | 33711 |
| 2024-08-26 | 36.55 | $36.76 | 84822 |
| 2024-08-23 | 36.36 | $36.70 | 48718 |
| 2024-08-22 | 36.14 | $36.03 | 30943 |
| 2024-08-21 | 36.08 | $36.40 | 125130 |
| 2024-08-20 | 35.89 | $36.41 | 31038 |
| 2024-08-19 | 35.65 | $36.51 | 34400 |
| 2024-08-16 | 35.31 | $36.00 | 35906 |
| 2024-08-15 | 35.07 | $35.64 | 44300 |
| 2024-08-14 | 34.88 | $35.58 | 88602 |
| 2024-08-13 | 34.68 | $35.47 | 69000 |
| 2024-08-12 | 34.47 | $35.16 | 37100 |
| 2024-08-09 | 34.32 | $35.03 | 42800 |
| 2024-08-08 | 34.18 | $34.89 | 96713 |
| 2024-08-07 | 34.06 | $34.24 | 64900 |
| 2024-08-06 | 34.13 | $34.01 | 143344 |
| 2024-08-05 | 34.30 | $33.62 | 319802 |
| 2024-08-02 | 34.63 | $34.61 | 85818 |
| 2024-08-01 | 34.74 | $34.69 | 138100 |
| 2024-07-31 | 34.84 | $35.12 | 145533 |
| 2024-07-30 | 34.84 | $34.77 | 154100 |
| 2024-07-29 | 34.95 | $34.67 | 446100 |
| 2024-07-26 | 35.13 | $34.84 | 553521 |
| 2024-07-25 | 35.29 | $34.96 | 43600 |
| 2024-07-24 | 35.45 | $35.14 | 68805 |
| 2024-07-23 | 35.60 | $35.16 | 30400 |
| 2024-07-22 | 35.77 | $35.35 | 62639 |
| 2024-07-19 | 35.92 | $35.08 | 70726 |
| 2024-07-18 | 36.18 | $35.55 | 48638 |
| 2024-07-17 | 36.35 | $35.97 | 59800 |
| 2024-07-16 | 36.42 | $36.43 | 65000 |
| 2024-07-15 | 36.36 | $36.39 | 101209 |
| 2024-07-12 | 36.29 | $36.62 | 57521 |
| 2024-07-11 | 36.13 | $36.39 | 67900 |
| 2024-07-10 | 36.00 | $36.15 | 62642 |
| 2024-07-09 | 35.91 | $36.04 | 119300 |
| 2024-07-08 | 35.84 | $36.17 | 101000 |
| 2024-07-05 | 35.71 | $36.06 | 148709 |
| 2024-07-03 | 35.59 | $36.05 | 44715 |
| 2024-07-02 | 35.43 | $35.69 | 94200 |
| 2024-07-01 | 35.36 | $35.42 | 30944 |
| 2024-06-28 | 35.36 | $35.30 | 55511 |
| 2024-06-27 | 35.40 | $35.15 | 60700 |
| 2024-06-26 | 35.49 | $35.18 | 74100 |
| 2024-06-25 | 35.59 | $35.40 | 67243 |
| 2024-06-24 | 35.64 | $35.47 | 49700 |
| 2024-06-21 | 35.67 | $35.80 | 31728 |
| 2024-06-20 | 35.61 | $36.04 | 63448 |
| 2024-06-18 | 35.46 | $35.88 | 58736 |
| 2024-06-17 | 35.32 | $35.52 | 29500 |
| 2024-06-14 | 35.27 | $35.46 | 46921 |
| 2024-06-13 | 35.22 | $35.26 | 72016 |
| 2024-06-12 | 35.22 | $35.23 | 28811 |
| 2024-06-11 | 35.23 | $35.09 | 76400 |
| 2024-06-10 | 35.29 | $35.28 | 70100 |
| 2024-06-07 | 35.31 | $34.99 | 75232 |
| 2024-06-06 | 35.41 | $35.23 | 44600 |
| 2024-06-05 | 35.46 | $35.24 | 72600 |
| 2024-06-04 | 35.51 | $35.11 | 34425 |
| 2024-06-03 | 35.62 | $35.35 | 33011 |
| 2024-05-31 | 35.66 | $34.90 | 50800 |
| 2024-05-30 | 35.85 | $35.10 | 59504 |
| 2024-05-29 | 36.02 | $35.28 | 117838 |
| 2024-05-28 | 36.15 | $35.67 | 30033 |
| 2024-05-24 | 36.18 | $35.69 | 56900 |
| 2024-05-23 | 36.20 | $35.64 | 51510 |
| 2024-05-22 | 36.23 | $35.95 | 43805 |
| 2024-05-21 | 36.16 | $35.93 | 81614 |
| 2024-05-20 | 36.06 | $36.10 | 47015 |
| 2024-05-17 | 35.87 | $36.11 | 70300 |
| 2024-05-16 | 35.63 | $35.78 | 259400 |
| 2024-05-15 | 35.42 | $35.62 | 58400 |
| 2024-05-14 | 35.22 | $35.30 | 49200 |
| 2024-05-13 | 35.05 | $35.34 | 64500 |
| 2024-05-10 | 34.83 | $35.18 | 59538 |
| 2024-05-09 | 34.61 | $34.75 | 233936 |
| 2024-05-08 | 34.47 | $34.53 | 45053 |
| 2024-05-07 | 34.35 | $34.48 | 38513 |
| 2024-05-06 | 34.22 | $34.63 | 74100 |
| 2024-05-03 | 34.01 | $34.42 | 53000 |
| 2024-05-02 | 33.82 | $34.46 | 116500 |
| 2024-05-01 | 33.57 | $33.87 | 90900 |
| 2024-04-30 | 33.45 | $33.77 | 47600 |
| 2024-04-29 | 33.33 | $34.05 | 130100 |
| 2024-04-26 | 33.10 | $33.61 | 302500 |
| 2024-04-25 | 32.95 | $33.46 | 67044 |
| 2024-04-24 | 32.83 | $33.15 | 254833 |
| 2024-04-23 | 32.78 | $33.01 | 142200 |
| 2024-04-22 | 32.77 | $32.97 | 83400 |
| 2024-04-19 | 32.77 | $33.01 | 258728 |
| 2024-04-18 | 32.76 | $32.90 | 109846 |
| 2024-04-17 | 32.80 | $32.71 | 299140 |
| 2024-04-16 | 32.90 | $32.46 | 61100 |
| 2024-04-15 | 33.11 | $32.76 | 89000 |
| 2024-04-12 | 33.28 | $32.90 | 125000 |
| 2024-04-11 | 33.43 | $33.42 | 46900 |
| 2024-04-10 | 33.46 | $33.44 | 85331 |
| 2024-04-09 | 33.49 | $33.73 | 37400 |
| 2024-04-08 | 33.44 | $33.55 | 341600 |
| 2024-04-05 | 33.43 | $33.30 | 69704 |
| 2024-04-04 | 33.49 | $33.36 | 62300 |
| 2024-04-03 | 33.56 | $33.63 | 59646 |
| 2024-04-02 | 33.55 | $33.55 | 432300 |
| 2024-04-01 | 33.57 | $33.39 | 154000 |
| 2024-03-28 | 33.64 | $33.51 | 81200 |
| 2024-03-27 | 33.68 | $33.43 | 67722 |
| 2024-03-26 | 33.76 | $33.39 | 265133 |
| 2024-03-25 | 33.87 | $33.58 | 58600 |
| 2024-03-22 | 33.94 | $33.58 | 46800 |
| 2024-03-21 | 34.02 | $33.99 | 44531 |
| 2024-03-20 | 33.99 | $33.92 | 49700 |
| 2024-03-19 | 33.96 | $33.72 | 89800 |
| 2024-03-18 | 33.99 | $33.72 | 55004 |
| 2024-03-15 | 34.02 | $33.86 | 73130 |
| 2024-03-14 | 34.00 | $33.88 | 58300 |
| 2024-03-13 | 33.97 | $33.99 | 84711 |
| 2024-03-12 | 33.88 | $34.00 | 70543 |
| 2024-03-11 | 33.78 | $33.81 | 48825 |
| 2024-03-08 | 33.70 | $33.80 | 74704 |
| 2024-03-07 | 33.60 | $33.75 | 61100 |
| 2024-03-06 | 33.49 | $33.64 | 70700 |
| 2024-03-05 | 33.39 | $33.18 | 92238 |
| 2024-03-04 | 33.41 | $33.28 | 89800 |
| 2024-03-01 | 33.39 | $33.35 | 73905 |
| 2024-02-29 | 33.34 | $32.92 | 121018 |
| 2024-02-28 | 33.42 | $32.96 | 67800 |
| 2024-02-27 | 33.49 | $33.45 | 62100 |
| 2024-02-26 | 33.41 | $33.55 | 83714 |
| 2024-02-23 | 33.28 | $33.54 | 90200 |
| 2024-02-22 | 33.12 | $33.58 | 53200 |
| 2024-02-21 | 32.90 | $33.22 | 146903 |
| 2024-02-20 | 32.75 | $33.21 | 78300 |
| 2024-02-16 | 32.56 | $32.71 | 42000 |
| 2024-02-15 | 32.48 | $32.51 | 74126 |
| 2024-02-14 | 32.45 | $32.37 | 87000 |
| 2024-02-13 | 32.46 | $32.08 | 31700 |
| 2024-02-12 | 32.55 | $32.58 | 129400 |
| 2024-02-09 | 32.51 | $32.46 | 86908 |
| 2024-02-08 | 32.49 | $32.47 | 42047 |
| 2024-02-07 | 32.46 | $32.59 | 116420 |
| 2024-02-06 | 32.38 | $32.77 | 97818 |
| 2024-02-05 | 32.22 | $32.26 | 59920 |
| 2024-02-02 | 32.19 | $32.20 | 97838 |
| 2024-02-01 | 32.17 | $32.21 | 146411 |
| 2024-01-31 | 32.14 | $32.15 | 101200 |
| 2024-01-30 | 32.12 | $32.29 | 100300 |
| 2024-01-29 | 32.05 | $32.53 | 77600 |
| 2024-01-26 | 31.89 | $32.24 | 76237 |
| 2024-01-25 | 31.78 | $32.33 | 331800 |
| 2024-01-24 | 31.62 | $32.06 | 107838 |
| 2024-01-23 | 31.51 | $31.57 | 149600 |
| 2024-01-22 | 31.53 | $31.47 | 101810 |
| 2024-01-19 | 31.59 | $31.58 | 130500 |
| 2024-01-18 | 31.63 | $31.07 | 288800 |
| 2024-01-17 | 31.84 | $31.19 | 117100 |
| 2024-01-16 | 32.06 | $31.60 | 159330 |
| 2024-01-12 | 32.20 | $32.10 | 100323 |
| 2024-01-11 | 32.20 | $31.97 | 59937 |
| 2024-01-10 | 32.24 | $31.97 | 69500 |
| 2024-01-09 | 32.28 | $32.00 | 76027 |
| 2024-01-08 | 32.32 | $32.14 | 115700 |
| 2024-01-05 | 32.32 | $32.25 | 71500 |
| 2024-01-04 | 32.28 | $32.12 | 95844 |
| 2024-01-03 | 32.26 | $32.08 | 86600 |
| 2024-01-02 | 32.25 | $31.99 | 348206 |
| 2023-12-29 | 32.25 | $32.52 | 132700 |
| 2023-12-28 | 32.08 | $32.31 | 74413 |
| 2023-12-27 | 31.94 | $32.15 | 64300 |
| 2023-12-26 | 31.81 | $31.92 | 89709 |
| 2023-12-22 | 31.71 | $31.72 | 122900 |
| 2023-12-21 | 31.66 | $31.66 | 31722 |
| 2023-12-20 | 31.60 | $31.11 | 49131 |
| 2023-12-19 | 31.70 | $31.55 | 48800 |
| 2023-12-18 | 31.68 | $31.50 | 90400 |
| 2023-12-15 | 31.67 | $31.70 | 145841 |
| 2023-12-14 | 31.58 | $31.98 | 36900 |
| 2023-12-13 | 31.38 | $31.52 | 196638 |
| 2023-12-12 | 31.27 | $31.03 | 88640 |
| 2023-12-11 | 31.29 | $30.96 | 104800 |
| 2023-12-08 | 31.33 | $30.92 | 74600 |
| 2023-12-07 | 31.39 | $31.21 | 64800 |
| 2023-12-06 | 31.36 | $31.04 | 68400 |
| 2023-12-05 | 31.37 | $31.01 | 114216 |
| 2023-12-04 | 31.39 | $31.06 | 143909 |
| 2023-12-01 | 31.38 | $31.22 | 169831 |
| 2023-11-30 | 31.32 | $31.00 | 442814 |
| 2023-11-29 | 31.30 | $31.15 | 265900 |
| 2023-11-28 | 31.22 | $31.19 | 1.3M |
| 2023-11-27 | 31.10 | $30.82 | 57307 |
| 2023-11-24 | 31.07 | $31.04 | 30348 |
| 2023-11-22 | 30.95 | $30.93 | 61943 |
| 2023-11-21 | 30.82 | $31.08 | 34700 |
| 2023-11-20 | 30.62 | $31.03 | 46800 |
| 2023-11-17 | 30.38 | $30.63 | 92621 |
| 2023-11-16 | 30.21 | $30.44 | 31306 |
| 2023-11-15 | 30.05 | $30.47 | 49600 |
| 2023-11-14 | 29.85 | $30.50 | 85700 |
| 2023-11-13 | 29.59 | $29.77 | 89216 |
| 2023-11-10 | 29.50 | $29.58 | 32422 |
| 2023-11-09 | 29.46 | $29.50 | 23300 |
| 2023-11-08 | 29.43 | $29.62 | 40600 |
| 2023-11-07 | 29.35 | $29.68 | 26500 |
| 2023-11-06 | 29.24 | $29.82 | 194008 |
| 2023-11-03 | 29.06 | $29.72 | 29400 |
| 2023-11-02 | 28.88 | $29.25 | 115944 |
| 2023-11-01 | 28.81 | $29.05 | 31820 |
| 2023-10-31 | 28.80 | $28.75 | 31329 |
| 2023-10-30 | 28.88 | $28.99 | 26100 |
| 2023-10-27 | 28.90 | $28.83 | 132900 |
| 2023-10-26 | 28.99 | $28.83 | 28626 |
| 2023-10-25 | 29.11 | $29.19 | 25900 |
| 2023-10-24 | 29.13 | $29.24 | 38520 |
| 2023-10-23 | 29.15 | $28.96 | 153700 |
| 2023-10-20 | 29.27 | $28.94 | 37832 |
| 2023-10-19 | 29.43 | $29.23 | 167041 |
| 2023-10-18 | 29.53 | $29.25 | 49415 |
| 2023-10-17 | 29.65 | $29.76 | 47500 |
| 2023-10-16 | 29.64 | $30.00 | 44044 |
| 2023-10-13 | 29.54 | $29.69 | 56416 |
| 2023-10-12 | 29.53 | $29.77 | 51435 |
| 2023-10-11 | 29.50 | $29.90 | 45400 |
| 2023-10-10 | 29.42 | $29.83 | 136400 |
| 2023-10-09 | 29.35 | $29.57 | 57039 |
| 2023-10-06 | 29.35 | $29.72 | 55900 |
| 2023-10-05 | 29.31 | $29.26 | 32547 |
| 2023-10-04 | 29.41 | $29.28 | 172645 |
| 2023-10-03 | 29.54 | $29.32 | 43228 |
| 2023-10-02 | 29.68 | $29.81 | 179500 |
| 2023-09-29 | 29.70 | $29.78 | 15331 |
| 2023-09-28 | 29.74 | $29.70 | 15600 |
| 2023-09-27 | 29.82 | $29.69 | 42345 |
| 2023-09-26 | 29.93 | $29.58 | 34600 |
| 2023-09-25 | 30.09 | $29.88 | 18200 |
| 2023-09-22 | 30.20 | $30.08 | 45200 |
| 2023-09-21 | 30.27 | $29.74 | 55300 |
| 2023-09-20 | 30.46 | $30.15 | 38812 |
| 2023-09-19 | 30.57 | $30.22 | 93000 |
| 2023-09-18 | 30.68 | $30.06 | 40400 |
| 2023-09-15 | 30.85 | $30.97 | 19423 |
| 2023-09-14 | 30.78 | $31.00 | 102705 |
| 2023-09-13 | 30.68 | $30.76 | 24700 |
| 2023-09-12 | 30.63 | $30.65 | 22142 |
| 2023-09-11 | 30.60 | $30.76 | 32922 |
| 2023-09-08 | 30.53 | $30.60 | 31800 |
| 2023-09-07 | 30.49 | $30.52 | 37300 |
| 2023-09-06 | 30.46 | $30.67 | 193700 |
| 2023-09-05 | 30.39 | $30.50 | 34311 |
| 2023-09-01 | 30.34 | $30.59 | 40000 |
| 2023-08-31 | 30.26 | $30.35 | 55200 |
| 2023-08-30 | 30.24 | $30.56 | 59000 |
| 2023-08-29 | 30.14 | $30.70 | 29500 |
| 2023-08-28 | 29.98 | $30.32 | 16400 |
| 2023-08-25 | 29.91 | $30.10 | 11040 |
| 2023-08-24 | 29.89 | $30.14 | 9439 |
| 2023-08-23 | 29.85 | $30.22 | 23200 |
| 2023-08-22 | 29.79 | $29.85 | 22900 |
| 2023-08-21 | 29.83 | $29.77 | 29600 |
| 2023-08-18 | 29.91 | $30.01 | 35700 |
| 2023-08-17 | 29.93 | $30.11 | 30200 |
| 2023-08-16 | 29.92 | $29.95 | 30400 |
| 2023-08-15 | 29.97 | $30.00 | 22900 |
| 2023-08-14 | 30.01 | $29.61 | 34035 |
| 2023-08-11 | 30.19 | $29.79 | 35000 |
| 2023-08-10 | 30.35 | $29.90 | 34300 |
| 2023-08-09 | 30.51 | $30.14 | 104133 |
| 2023-08-08 | 30.62 | $30.04 | 90744 |
| 2023-08-07 | 30.79 | $30.27 | 13000 |
| 2023-08-04 | 30.92 | $30.14 | 11100 |
| 2023-08-03 | 31.11 | $29.97 | 20810 |
| 2023-08-02 | 31.38 | $30.19 | 15000 |
| 2023-08-01 | 31.64 | $30.98 | 33300 |
| 2023-07-31 | 31.69 | $31.22 | 31129 |
| 2023-07-28 | 31.66 | $32.03 | 48861 |
| 2023-07-27 | 31.35 | $31.19 | 22537 |
| 2023-07-26 | 31.23 | $31.50 | 37300 |
| 2023-07-25 | 30.97 | $31.53 | 25609 |
| 2023-07-24 | 30.63 | $31.19 | 33100 |
| 2023-07-21 | 30.32 | $30.51 | 9234 |
| 2023-07-20 | 30.14 | $30.21 | 30400 |
| 2023-07-19 | 30.01 | $30.02 | 19622 |
| 2023-07-18 | 29.90 | $30.35 | 26111 |
| 2023-07-17 | 29.66 | $30.35 | 18300 |
| 2023-07-14 | 29.36 | $30.15 | 15017 |
| 2023-07-13 | 29.05 | $30.03 | 52300 |
| 2023-07-12 | 28.70 | $29.42 | 13302 |
| 2023-07-11 | 28.47 | $28.66 | 34000 |
| 2023-07-10 | 28.44 | $28.25 | 24100 |
| 2023-07-07 | 28.52 | $28.35 | 13900 |
| 2023-07-06 | 28.59 | $28.20 | 14826 |
| 2023-07-05 | 28.73 | $28.88 | 17515 |
| 2023-07-03 | 28.67 | $29.01 | 15200 |
| 2023-06-30 | 28.57 | $28.45 | 32500 |
| 2023-06-29 | 28.61 | $28.22 | 17500 |
| 2023-06-28 | 28.74 | $28.29 | 23641 |
| 2023-06-27 | 28.86 | $28.33 | 34700 |
| 2023-06-26 | 29.00 | $28.45 | 67700 |
| 2023-06-23 | 29.13 | $28.45 | 17640 |
| 2023-06-22 | 29.27 | $28.77 | 19000 |
| 2023-06-21 | 29.34 | $28.93 | 25810 |
| 2023-06-20 | 29.37 | $28.59 | 50400 |
| 2023-06-16 | 29.49 | $29.54 | 23519 |
| 2023-06-15 | 29.34 | $29.66 | 39300 |
| 2023-06-14 | 29.10 | $29.11 | 22500 |
| 2023-06-13 | 28.97 | $29.18 | 16101 |
| 2023-06-12 | 28.79 | $28.90 | 22413 |
| 2023-06-09 | 28.64 | $29.07 | 23200 |
| 2023-06-08 | 28.40 | $28.71 | 21700 |
| 2023-06-07 | 28.22 | $28.51 | 31013 |
| 2023-06-06 | 28.05 | $28.55 | 71200 |
| 2023-06-05 | 27.83 | $28.13 | 18792 |
| 2023-06-02 | 27.69 | $28.14 | 21807 |
| 2023-06-01 | 27.51 | $27.55 | 11320 |
| 2023-05-31 | 27.48 | $27.37 | 35546 |
| 2023-05-30 | 27.49 | $27.50 | 22147 |
| 2023-05-26 | 27.46 | $27.41 | 8006 |
| 2023-05-25 | 27.46 | $27.20 | 5200 |
| 2023-05-24 | 27.51 | $27.15 | 12000 |
| 2023-05-23 | 27.59 | $27.35 | 22743 |
| 2023-05-22 | 27.61 | $27.75 | 13633 |
| 2023-05-19 | 27.52 | $27.74 | 38738 |
| 2023-05-18 | 27.39 | $27.48 | 58922 |
| 2023-05-17 | 27.32 | $27.26 | 38609 |
| 2023-05-16 | 27.31 | $27.20 | 27100 |
| 2023-05-15 | 27.30 | $27.30 | 11200 |
| 2023-05-12 | 27.25 | $27.00 | 12924 |
| 2023-05-11 | 27.29 | $27.05 | 107535 |
| 2023-05-10 | 27.31 | $27.30 | 39247 |
| 2023-05-09 | 27.26 | $27.50 | 30126 |
| 2023-05-08 | 27.13 | $27.67 | 27614 |
| 2023-05-05 | 26.90 | $27.35 | 19400 |
| 2023-05-04 | 26.73 | $26.99 | 20500 |
| 2023-05-03 | 26.63 | $26.57 | 14303 |
| 2023-05-02 | 26.65 | $26.52 | 14440 |
| 2023-05-01 | 26.68 | $26.63 | 13000 |
| 2023-04-28 | 26.68 | $26.78 | 18600 |
| 2023-04-27 | 26.62 | $26.61 | 13800 |
| 2023-04-26 | 26.61 | $26.28 | 18244 |
| 2023-04-25 | 26.70 | $26.07 | 14612 |
| 2023-04-24 | 26.88 | $26.47 | 38116 |
| 2023-04-21 | 26.96 | $26.55 | 20500 |
| 2023-04-20 | 27.02 | $26.81 | 49300 |
| 2023-04-19 | 27.01 | $26.77 | 10412 |
| 2023-04-18 | 27.01 | $27.02 | 11849 |
| 2023-04-17 | 26.92 | $27.03 | 13600 |
| 2023-04-14 | 26.81 | $26.81 | 6500 |
| 2023-04-13 | 26.73 | $26.91 | 12300 |
| 2023-04-12 | 26.59 | $26.78 | 73621 |
| 2023-04-11 | 26.47 | $26.69 | 15500 |
| 2023-04-10 | 26.33 | $26.20 | 13136 |
| 2023-04-06 | 26.33 | $26.33 | 8038 |
| 2023-04-05 | 26.27 | $26.27 | 89200 |
| 2023-04-04 | 26.22 | $26.33 | 7100 |
| 2023-04-03 | 26.13 | $26.25 | 18013 |
| 2023-03-31 | 26.04 | $26.19 | 6523 |
| 2023-03-30 | 25.95 | $26.27 | 14200 |
| 2023-03-29 | 25.82 | $26.00 | 12400 |
| 2023-03-28 | 25.74 | $25.91 | 17700 |
| 2023-03-27 | 25.67 | $25.75 | 6512 |
| 2023-03-24 | 25.63 | $25.81 | 11700 |
| 2023-03-23 | 25.56 | $25.85 | 23100 |
| 2023-03-22 | 25.47 | $25.79 | 20200 |
| 2023-03-21 | 25.37 | $25.52 | 11300 |
| 2023-03-20 | 25.34 | $25.42 | 40913 |
| 2023-03-17 | 25.34 | $25.47 | 18000 |
| 2023-03-16 | 25.32 | $25.45 | 15600 |
| 2023-03-15 | 25.31 | $25.11 | 7616 |
| 2023-03-14 | 25.40 | $25.34 | 23300 |
| 2023-03-13 | 25.44 | $25.47 | 25311 |
| 2023-03-10 | 25.45 | $25.31 | 41409 |
| 2023-03-09 | 25.51 | $25.46 | 24300 |
| 2023-03-08 | 25.54 | $25.81 | 22000 |
| 2023-03-07 | 25.46 | $25.78 | 16116 |
| 2023-03-06 | 25.37 | $25.72 | 18200 |
| 2023-03-03 | 25.29 | $25.73 | 21000 |
| 2023-03-02 | 25.19 | $25.39 | 12800 |
| 2023-03-01 | 25.17 | $25.26 | 27400 |
| 2023-02-28 | 25.20 | $24.98 | 40508 |
| 2023-02-27 | 25.32 | $25.17 | 170300 |
| 2023-02-24 | 25.41 | $25.22 | 16021 |
| 2023-02-23 | 25.50 | $25.57 | 14632 |
| 2023-02-22 | 25.50 | $25.46 | 28432 |
| 2023-02-21 | 25.55 | $25.58 | 25233 |
| 2023-02-17 | 25.56 | $25.44 | 27700 |
| 2023-02-16 | 25.62 | $25.52 | 10244 |
| 2023-02-15 | 25.66 | $25.50 | 23720 |
| 2023-02-14 | 25.72 | $25.71 | 32300 |
| 2023-02-13 | 25.73 | $25.62 | 17939 |
| 2023-02-10 | 25.77 | $25.47 | 6011 |
| 2023-02-09 | 25.85 | $25.64 | 18800 |
| 2023-02-08 | 25.91 | $25.62 | 20803 |
| 2023-02-07 | 25.97 | $25.63 | 47100 |
| 2023-02-06 | 26.04 | $25.51 | 27000 |
| 2023-02-03 | 26.16 | $25.69 | 33912 |
| 2023-02-02 | 26.24 | $26.13 | 13900 |
| 2023-02-01 | 26.20 | $26.14 | 28233 |
| 2023-01-31 | 26.13 | $25.73 | 19958 |
| 2023-01-30 | 26.17 | $25.72 | 13000 |
| 2023-01-27 | 26.21 | $26.00 | 177103 |
| 2023-01-26 | 26.17 | $26.10 | 33700 |
| 2023-01-25 | 26.07 | $26.00 | 15600 |
| 2023-01-24 | 25.98 | $25.99 | 11100 |
| 2023-01-23 | 25.86 | $25.96 | 18900 |
| 2023-01-20 | 25.71 | $25.78 | 14100 |
| 2023-01-19 | 25.58 | $25.49 | 14400 |
| 2023-01-18 | 25.51 | $25.38 | 38600 |
| 2023-01-17 | 25.44 | $25.58 | 34700 |
| 2023-01-13 | 25.29 | $25.40 | 19400 |
| 2023-01-12 | 25.16 | $25.32 | 30900 |
| 2023-01-11 | 25.01 | $25.33 | 31308 |
| 2023-01-10 | 24.82 | $25.13 | 17300 |
| 2023-01-09 | 24.65 | $25.05 | 14806 |
| 2023-01-06 | 24.46 | $24.96 | 14900 |
| 2023-01-05 | 24.26 | $24.38 | 12600 |
| 2023-01-04 | 24.18 | $24.49 | 17600 |
| 2023-01-03 | 24.06 | $24.06 | 14909 |
| 2022-12-30 | 24.04 | $24.00 | 195020 |
| 2022-12-29 | 24.04 | $24.27 | 41715 |
| 2022-12-28 | 23.95 | $23.81 | 113900 |
| 2022-12-27 | 23.98 | $24.14 | 74800 |
| 2022-12-23 | 23.91 | $23.92 | 24930 |
| 2022-12-22 | 23.89 | $23.67 | 36810 |
| 2022-12-21 | 23.95 | $23.87 | 34327 |
| 2022-12-20 | 23.95 | $23.67 | 75700 |
| 2022-12-19 | 24.02 | $23.74 | 92526 |
| 2022-12-16 | 24.08 | $23.77 | 47200 |
| 2022-12-15 | 24.13 | $23.67 | 23137 |
| 2022-12-14 | 24.22 | $24.01 | 30600 |
| 2022-12-13 | 24.22 | $23.85 | 38700 |
| 2022-12-12 | 24.26 | $23.93 | 30744 |
| 2022-12-09 | 24.29 | $23.96 | 45345 |
| 2022-12-08 | 24.30 | $23.93 | 22914 |
| 2022-12-07 | 24.31 | $23.98 | 36300 |
| 2022-12-06 | 24.30 | $24.00 | 34821 |
| 2022-12-05 | 24.28 | $23.99 | 39311 |
| 2022-12-02 | 24.25 | $24.20 | 44011 |
| 2022-12-01 | 24.13 | $24.16 | 43400 |
| 2022-11-30 | 23.99 | $24.33 | 20500 |
| 2022-11-29 | 23.76 | $23.84 | 28246 |
| 2022-11-28 | 23.63 | $23.46 | 65823 |
| 2022-11-25 | 23.59 | $23.50 | 19900 |
| 2022-11-23 | 23.51 | $23.45 | 30300 |
| 2022-11-22 | 23.42 | $23.18 | 27200 |
| 2022-11-21 | 23.40 | $23.13 | 44627 |
| 2022-11-18 | 23.38 | $23.22 | 24036 |
| 2022-11-17 | 23.33 | $23.29 | 128300 |
| 2022-11-16 | 23.23 | $23.16 | 69500 |
| 2022-11-15 | 23.14 | $23.54 | 34621 |
| 2022-11-14 | 22.92 | $23.37 | 34000 |
| 2022-11-11 | 22.69 | $23.24 | 47429 |
| 2022-11-10 | 22.45 | $22.93 | 37719 |
| 2022-11-09 | 22.25 | $22.26 | 41918 |
| 2022-11-08 | 22.23 | $22.54 | 49617 |
| 2022-11-07 | 22.11 | $22.55 | 57928 |
| 2022-11-04 | 21.96 | $22.45 | 30034 |
| 2022-11-03 | 21.82 | $21.74 | 25900 |
| 2022-11-02 | 21.87 | $21.84 | 30700 |
| 2022-11-01 | 21.91 | $22.00 | 53200 |
| 2022-10-31 | 21.90 | $21.76 | 16225 |
| 2022-10-28 | 21.98 | $22.01 | 22123 |
| 2022-10-27 | 22.00 | $22.06 | 25620 |
| 2022-10-26 | 22.02 | $22.02 | 53100 |
| 2022-10-25 | 22.05 | $22.13 | 64219 |
| 2022-10-24 | 22.06 | $22.04 | 71119 |
| 2022-10-21 | 22.11 | $22.76 | 29246 |
| 2022-10-20 | 21.94 | $22.47 | 24016 |
| 2022-10-19 | 21.84 | $22.11 | 27700 |
| 2022-10-18 | 21.83 | $22.22 | 31705 |
| 2022-10-17 | 21.80 | $22.26 | 19638 |
| 2022-10-14 | 21.76 | $21.74 | 23928 |
| 2022-10-13 | 21.89 | $22.10 | 46200 |
| 2022-10-12 | 21.94 | $22.01 | 15037 |
| 2022-10-11 | 22.03 | $22.08 | 91200 |
| 2022-10-10 | 22.14 | $22.31 | 23741 |
| 2022-10-07 | 22.21 | $22.42 | 7300 |
| 2022-10-06 | 22.28 | $22.77 | 37900 |
| 2022-10-05 | 22.25 | $22.98 | 13000 |
| 2022-10-04 | 22.17 | $22.93 | 164600 |
| 2022-10-03 | 22.10 | $22.53 | 40026 |
| 2022-09-30 | 22.15 | $22.13 | 64105 |
| 2022-09-29 | 22.36 | $22.17 | 30000 |
| 2022-09-28 | 22.61 | $22.43 | 62317 |
| 2022-09-27 | 22.85 | $22.54 | 54500 |
| 2022-09-26 | 23.12 | $22.57 | 40600 |
| 2022-09-23 | 23.45 | $23.14 | 81517 |
| 2022-09-22 | 23.69 | $23.56 | 200805 |
| 2022-09-21 | 23.85 | $23.51 | 29528 |
| 2022-09-20 | 24.07 | $23.76 | 55700 |
| 2022-09-19 | 24.27 | $23.77 | 32148 |
| 2022-09-16 | 24.51 | $24.43 | 20010 |
| 2022-09-15 | 24.61 | $24.52 | 43700 |
| 2022-09-14 | 24.70 | $24.62 | 48700 |
| 2022-09-13 | 24.78 | $24.67 | 83108 |
| 2022-09-12 | 24.87 | $25.23 | 22900 |
| 2022-09-09 | 24.81 | $25.09 | 32300 |
| 2022-09-08 | 24.79 | $24.73 | 15500 |
| 2022-09-07 | 24.87 | $24.65 | 22201 |
| 2022-09-06 | 25.01 | $24.60 | 29800 |
| 2022-09-02 | 25.19 | $24.89 | 21700 |
| 2022-09-01 | 25.33 | $25.05 | 28839 |
| 2022-08-31 | 25.44 | $25.08 | 12302 |
| 2022-08-30 | 25.58 | $25.14 | 23300 |
| 2022-08-29 | 25.72 | $25.40 | 14000 |
| 2022-08-26 | 25.82 | $25.50 | 33400 |
| 2022-08-25 | 25.90 | $25.71 | 22441 |
| 2022-08-24 | 25.93 | $25.69 | 38523 |
| 2022-08-23 | 25.98 | $25.74 | 19800 |
| 2022-08-22 | 26.01 | $25.71 | 16800 |
| 2022-08-19 | 26.06 | $25.71 | 16500 |
| 2022-08-18 | 26.12 | $25.84 | 24541 |
| 2022-08-17 | 26.14 | $26.07 | 27900 |
| 2022-08-16 | 26.09 | $26.14 | 24700 |
| 2022-08-15 | 26.01 | $26.04 | 21738 |
| 2022-08-12 | 25.94 | $26.36 | 21149 |
| 2022-08-11 | 25.75 | $26.04 | 33329 |
| 2022-08-10 | 25.61 | $25.92 | 28300 |
| 2022-08-09 | 25.48 | $25.59 | 13000 |
| 2022-08-08 | 25.43 | $25.58 | 9631 |
| 2022-08-05 | 25.37 | $25.45 | 24442 |
| 2022-08-04 | 25.35 | $25.33 | 73409 |
| 2022-08-03 | 25.35 | $25.21 | 31536 |
| 2022-08-02 | 25.39 | $25.11 | 43600 |
| 2022-08-01 | 25.48 | $25.36 | 12700 |
| 2022-07-29 | 25.50 | $25.77 | 25100 |
| 2022-07-28 | 25.41 | $25.64 | 9100 |
| 2022-07-27 | 25.33 | $25.68 | 23117 |
| 2022-07-26 | 25.23 | $25.30 | 28006 |
| 2022-07-25 | 25.23 | $25.49 | 25102 |
| 2022-07-22 | 25.17 | $25.40 | 20800 |
| 2022-07-21 | 25.13 | $25.50 | 30431 |
| 2022-07-20 | 25.05 | $25.30 | 17900 |
| 2022-07-19 | 25.03 | $25.34 | 81233 |
| 2022-07-18 | 25.00 | $25.04 | 209737 |
| 2022-07-15 | 25.06 | $24.85 | 109313 |
| 2022-07-14 | 25.20 | $25.10 | 39300 |
| 2022-07-13 | 25.30 | $25.37 | 20100 |
| 2022-07-12 | 25.34 | $25.40 | 29700 |
| 2022-07-11 | 25.39 | $25.39 | 31722 |
| 2022-07-08 | 25.45 | $25.79 | 24821 |
| 2022-07-07 | 25.42 | $25.62 | 27015 |
| 2022-07-06 | 25.43 | $25.24 | 40320 |
| 2022-07-05 | 25.57 | $25.32 | 18434 |
| 2022-07-01 | 25.73 | $25.69 | 24639 |
| 2022-06-30 | 25.81 | $25.90 | 71916 |
| 2022-06-29 | 25.84 | $25.98 | 199200 |
| 2022-06-28 | 25.87 | $26.13 | 24800 |
| 2022-06-27 | 25.86 | $26.10 | 59400 |
| 2022-06-24 | 25.86 | $26.18 | 21245 |
| 2022-06-23 | 25.85 | $25.81 | 30419 |
| 2022-06-22 | 25.96 | $25.73 | 162400 |
| 2022-06-21 | 26.12 | $26.01 | 38304 |
| 2022-06-17 | 26.24 | $26.02 | 22311 |
| 2022-06-16 | 26.39 | $26.08 | 58144 |
| 2022-06-15 | 26.56 | $26.58 | 23628 |
| 2022-06-14 | 26.62 | $26.30 | 22200 |
| 2022-06-13 | 26.78 | $26.05 | 18800 |
| 2022-06-10 | 27.05 | $26.60 | 11600 |
| 2022-06-09 | 27.22 | $26.82 | 32617 |
| 2022-06-08 | 27.35 | $27.15 | 48327 |
| 2022-06-07 | 27.41 | $27.29 | 52200 |
| 2022-06-06 | 27.44 | $27.28 | 49038 |
| 2022-06-03 | 27.49 | $27.49 | 17000 |
| 2022-06-02 | 27.47 | $27.73 | 16024 |
| 2022-06-01 | 27.38 | $27.70 | 248600 |
| 2022-05-31 | 27.27 | $27.75 | 53814 |
| 2022-05-27 | 27.13 | $27.62 | 23229 |
| 2022-05-26 | 27.01 | $27.43 | 42106 |
| 2022-05-25 | 26.92 | $27.19 | 54900 |
| 2022-05-24 | 26.89 | $27.02 | 75927 |
| 2022-05-23 | 26.92 | $27.31 | 37607 |
| 2022-05-20 | 26.87 | $27.28 | 25700 |
| 2022-05-19 | 26.82 | $27.21 | 1.2M |
| 2022-05-18 | 26.80 | $26.94 | 89942 |
| 2022-05-17 | 26.86 | $27.29 | 28840 |
| 2022-05-16 | 26.84 | $27.12 | 23410 |
| 2022-05-13 | 26.88 | $27.07 | 71300 |
| 2022-05-12 | 26.95 | $26.78 | 43745 |
| 2022-05-11 | 27.13 | $26.79 | 32300 |
| 2022-05-10 | 27.36 | $27.23 | 23400 |
| 2022-05-09 | 27.52 | $26.97 | 53727 |
| 2022-05-06 | 27.79 | $27.55 | 46100 |
| 2022-05-05 | 27.95 | $27.75 | 32324 |
| 2022-05-04 | 28.09 | $28.54 | 32438 |
| 2022-05-03 | 28.01 | $28.14 | 31929 |
| 2022-05-02 | 28.05 | $27.90 | 66000 |
| 2022-04-29 | 28.17 | $28.12 | 52819 |
| 2022-04-28 | 28.27 | $28.22 | 29600 |
| 2022-04-27 | 28.35 | $28.01 | 37509 |
| 2022-04-26 | 28.52 | $27.89 | 70000 |
| 2022-04-25 | 28.78 | $28.30 | 34744 |
| 2022-04-22 | 28.96 | $28.52 | 16540 |
| 2022-04-21 | 29.12 | $28.57 | 18524 |
| 2022-04-20 | 29.29 | $28.85 | 15612 |
| 2022-04-19 | 29.41 | $29.02 | 10544 |
| 2022-04-18 | 29.50 | $29.10 | 12605 |
| 2022-04-14 | 29.59 | $29.28 | 20541 |
| 2022-04-13 | 29.63 | $29.59 | 20728 |
| 2022-04-12 | 29.58 | $29.33 | 23700 |
| 2022-04-11 | 29.61 | $29.48 | 19135 |
| 2022-04-08 | 29.58 | $29.59 | 26200 |
| 2022-04-07 | 29.51 | $29.38 | 31400 |
| 2022-04-06 | 29.49 | $29.62 | 32800 |
| 2022-04-05 | 29.38 | $29.49 | 31040 |
| 2022-04-04 | 29.29 | $29.80 | 16138 |
| 2022-04-01 | 29.09 | $29.49 | 31200 |
| 2022-03-31 | 28.93 | $29.20 | 22045 |
| 2022-03-30 | 28.83 | $29.33 | 37700 |
| 2022-03-29 | 28.68 | $29.05 | 19700 |
| 2022-03-28 | 28.58 | $28.92 | 29800 |
| 2022-03-25 | 28.50 | $28.91 | 104217 |
| 2022-03-24 | 28.41 | $28.86 | 25624 |
| 2022-03-23 | 28.33 | $28.73 | 16300 |
| 2022-03-22 | 28.27 | $29.02 | 9908 |
| 2022-03-21 | 28.12 | $28.66 | 25711 |
| 2022-03-18 | 28.06 | $29.17 | 11031 |
| 2022-03-17 | 27.84 | $28.98 | 30300 |
| 2022-03-16 | 27.64 | $28.70 | 18149 |
| 2022-03-15 | 27.50 | $27.64 | 42146 |
| 2022-03-14 | 27.67 | $27.75 | 60013 |
| 2022-03-11 | 27.87 | $28.10 | 49300 |
| 2022-03-10 | 28.02 | $28.27 | 37820 |
| 2022-03-09 | 28.16 | $28.29 | 37800 |
| 2022-03-08 | 28.34 | $27.95 | 194811 |
| 2022-03-07 | 28.68 | $27.90 | 39144 |
| 2022-03-04 | 29.12 | $28.67 | 28101 |
| 2022-03-03 | 29.43 | $29.16 | 41601 |
| 2022-03-02 | 29.66 | $29.27 | 36819 |
| 2022-03-01 | 29.91 | $29.19 | 78900 |
| 2022-02-28 | 30.25 | $29.65 | 53300 |
| 2022-02-25 | 30.53 | $29.95 | 40400 |
| 2022-02-24 | 30.77 | $29.58 | 44900 |
| 2022-02-23 | 31.18 | $30.49 | 30821 |
| 2022-02-22 | 31.39 | $30.83 | 30200 |
| 2022-02-18 | 31.54 | $31.27 | 14045 |
| 2022-02-17 | 31.58 | $31.42 | 28300 |
| 2022-02-16 | 31.58 | $31.67 | 45400 |
| 2022-02-15 | 31.49 | $31.45 | 28500 |
| 2022-02-14 | 31.44 | $31.00 | 47900 |
| 2022-02-11 | 31.52 | $31.58 | 56900 |
| 2022-02-10 | 31.43 | $31.64 | 32319 |
| 2022-02-09 | 31.30 | $31.73 | 26821 |
| 2022-02-08 | 31.10 | $31.43 | 24400 |
| 2022-02-07 | 30.95 | $31.04 | 58800 |
| 2022-02-04 | 30.89 | $30.83 | 20100 |
| 2022-02-03 | 30.88 | $30.81 | 34736 |
| 2022-02-02 | 30.87 | $30.90 | 34100 |
| 2022-02-01 | 30.83 | $30.94 | 49816 |
| 2022-01-31 | 30.76 | $30.79 | 24800 |
| 2022-01-28 | 30.72 | $30.40 | 43325 |
| 2022-01-27 | 30.79 | $30.38 | 37818 |
| 2022-01-26 | 30.89 | $30.36 | 60342 |
| 2022-01-25 | 31.00 | $30.86 | 66100 |
| 2022-01-24 | 30.98 | $30.73 | 49400 |
| 2022-01-21 | 30.98 | $30.88 | 47046 |
| 2022-01-20 | 30.94 | $30.86 | 77900 |
| 2022-01-19 | 30.88 | $30.99 | 34600 |
| 2022-01-18 | 30.77 | $30.62 | 25300 |
| 2022-01-14 | 30.74 | $30.79 | 16800 |
| 2022-01-13 | 30.65 | $30.68 | 23000 |
| 2022-01-12 | 30.57 | $30.89 | 12800 |
| 2022-01-11 | 30.40 | $30.76 | 12700 |
| 2022-01-10 | 30.23 | $30.39 | 19029 |
| 2022-01-07 | 30.13 | $30.30 | 23400 |
| 2022-01-06 | 30.04 | $30.10 | 48242 |
| 2022-01-05 | 29.99 | $29.87 | 13300 |
| 2022-01-04 | 30.00 | $30.11 | 22142 |
| 2022-01-03 | 29.94 | $30.00 | 17700 |
| 2021-12-31 | 29.89 | $29.73 | 33100 |
| 2021-12-30 | 29.92 | $29.91 | 50300 |
| 2021-12-29 | 29.90 | $29.92 | 14237 |
| 2021-12-28 | 29.86 | $30.00 | 12218 |
| 2021-12-27 | 29.79 | $30.11 | 12000 |
| 2021-12-23 | 29.67 | $29.94 | 18400 |
| 2021-12-22 | 29.58 | $29.50 | 12813 |
| 2021-12-21 | 29.61 | $29.49 | 19000 |
| 2021-12-20 | 29.64 | $29.41 | 24719 |
| 2021-12-17 | 29.71 | $29.53 | 25100 |
| 2021-12-16 | 29.76 | $29.86 | 16417 |
| 2021-12-15 | 29.71 | $29.72 | 49023 |
| 2021-12-14 | 29.69 | $29.54 | 30520 |
| 2021-12-13 | 29.72 | $29.68 | 32527 |
| 2021-12-10 | 29.72 | $30.03 | 27545 |
| 2021-12-09 | 29.60 | $30.03 | 22333 |
| 2021-12-08 | 29.46 | $29.96 | 31300 |
| 2021-12-07 | 29.31 | $29.83 | 18940 |
| 2021-12-06 | 29.18 | $29.55 | 48637 |
| 2021-12-03 | 29.10 | $29.33 | 18447 |
| 2021-12-02 | 29.08 | $29.28 | 29042 |
| 2021-12-01 | 29.08 | $28.93 | 17528 |
| 2021-11-30 | 29.19 | $28.86 | 35434 |
| 2021-11-29 | 29.35 | $28.99 | 23232 |
| 2021-11-26 | 29.51 | $28.81 | 12029 |
| 2021-11-24 | 29.76 | $29.68 | 23800 |
| 2021-11-23 | 29.79 | $29.62 | 9731 |
| 2021-11-22 | 29.85 | $29.62 | 11710 |
| 2021-11-19 | 29.93 | $29.67 | 13000 |
| 2021-11-18 | 30.00 | $29.77 | 9516 |
| 2021-11-17 | 30.05 | $29.95 | 17200 |
| 2021-11-16 | 30.06 | $30.04 | 13553 |
| 2021-11-15 | 30.04 | $30.23 | 9000 |
| 2021-11-12 | 29.95 | $30.15 | 9140 |
| 2021-11-11 | 29.87 | $30.16 | 30301 |
| 2021-11-10 | 29.76 | $29.77 | 13300 |
| 2021-11-09 | 29.76 | $29.78 | 25100 |
| 2021-11-08 | 29.75 | $29.93 | 25421 |
| 2021-11-05 | 29.69 | $29.65 | 13000 |
| 2021-11-04 | 29.71 | $29.64 | 12848 |
| 2021-11-03 | 29.74 | $29.81 | 17700 |
| 2021-11-02 | 29.72 | $29.52 | 11942 |
| 2021-11-01 | 29.79 | $29.79 | 14038 |
| 2021-10-29 | 29.79 | $29.53 | 10900 |
| 2021-10-28 | 29.87 | $29.86 | 6400 |
| 2021-10-27 | 29.86 | $29.81 | 16100 |
| 2021-10-26 | 29.87 | $29.89 | 15200 |
| 2021-10-25 | 29.85 | $30.06 | 9812 |
| 2021-10-22 | 29.78 | $29.97 | 13703 |
| 2021-10-21 | 29.72 | $29.76 | 8000 |
| 2021-10-20 | 29.71 | $29.89 | 13500 |
| 2021-10-19 | 29.65 | $29.87 | 11437 |
| 2021-10-18 | 29.60 | $29.62 | 17000 |
| 2021-10-15 | 29.61 | $29.76 | 10400 |
| 2021-10-14 | 29.58 | $29.76 | 17516 |
| 2021-10-13 | 29.55 | $29.79 | 12244 |
| 2021-10-12 | 29.50 | $29.62 | 13317 |
| 2021-10-11 | 29.50 | $29.54 | 47747 |
| 2021-10-08 | 29.53 | $29.73 | 14715 |
| 2021-10-07 | 29.51 | $29.87 | 23546 |
| 2021-10-06 | 29.44 | $29.65 | 17300 |
| 2021-10-05 | 29.42 | $29.52 | 22700 |
| 2021-10-04 | 29.45 | $29.42 | 11823 |
| 2021-10-01 | 29.53 | $29.64 | 18300 |
| 2021-09-30 | 29.55 | $29.63 | 20300 |
| 2021-09-29 | 29.58 | $29.36 | 19944 |
| 2021-09-28 | 29.72 | $29.47 | 13300 |
| 2021-09-27 | 29.84 | $29.71 | 12745 |
| 2021-09-24 | 29.93 | $29.71 | 16729 |
| 2021-09-23 | 30.03 | $30.13 | 20230 |
| 2021-09-22 | 30.02 | $29.73 | 18645 |
| 2021-09-21 | 30.14 | $29.44 | 14342 |
| 2021-09-20 | 30.38 | $29.08 | 39900 |
| 2021-09-17 | 30.78 | $30.29 | 19300 |
| 2021-09-16 | 30.88 | $30.43 | 18117 |
| 2021-09-15 | 30.96 | $30.75 | 7914 |
| 2021-09-14 | 30.94 | $30.68 | 31242 |
| 2021-09-13 | 30.94 | $30.91 | 13516 |
| 2021-09-10 | 30.86 | $30.64 | 44400 |
| 2021-09-09 | 30.83 | $30.64 | 26718 |
| 2021-09-08 | 30.80 | $30.61 | 14400 |
| 2021-09-07 | 30.76 | $30.74 | 21200 |
| 2021-09-03 | 30.67 | $30.92 | 6620 |
| 2021-09-02 | 30.49 | $30.70 | 16800 |
| 2021-09-01 | 30.34 | $30.70 | 7800 |
| 2021-08-31 | 30.15 | $30.50 | 20845 |
| 2021-08-30 | 29.98 | $30.18 | 9809 |
| 2021-08-27 | 29.87 | $30.13 | 52137 |
| 2021-08-26 | 29.74 | $29.74 | 26708 |
| 2021-08-25 | 29.72 | $30.00 | 18010 |
| 2021-08-24 | 29.60 | $29.72 | 17435 |
| 2021-08-23 | 29.55 | $29.60 | 15010 |
| 2021-08-20 | 29.53 | $29.30 | 14200 |
| 2021-08-19 | 29.59 | $29.34 | 27528 |
| 2021-08-18 | 29.66 | $29.66 | 41645 |
| 2021-08-17 | 29.63 | $29.55 | 25341 |
| 2021-08-16 | 29.64 | $29.67 | 39200 |
| 2021-08-13 | 29.61 | $29.68 | 12402 |
| 2021-08-12 | 29.57 | $29.70 | 20419 |
| 2021-08-11 | 29.52 | $29.87 | 28336 |
| 2021-08-10 | 29.40 | $29.41 | 10200 |
| 2021-08-09 | 29.40 | $29.53 | 18200 |
| 2021-08-06 | 29.37 | $29.41 | 20900 |
| 2021-08-05 | 29.37 | $29.62 | 17000 |
| 2021-08-04 | 29.30 | $29.50 | 9731 |
| 2021-08-03 | 29.26 | $29.57 | 13100 |
| 2021-08-02 | 29.19 | $29.44 | 11326 |
| 2021-07-30 | 29.16 | $29.23 | 27025 |
| 2021-07-29 | 29.18 | $29.30 | 28600 |
| 2021-07-28 | 29.20 | $29.32 | 15500 |
| 2021-07-27 | 29.22 | $29.00 | 22920 |
| 2021-07-26 | 29.34 | $29.37 | 41800 |
| 2021-07-23 | 29.39 | $29.47 | 10544 |
| 2021-07-22 | 29.41 | $29.61 | 10000 |
| 2021-07-21 | 29.40 | $29.45 | 34300 |
| 2021-07-20 | 29.45 | $29.43 | 30835 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.66
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.50
Average
52.32
Maximum
76.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.66 | $42.07 | 175900 |
| 2026-07-16 | 56.68 | $42.18 | 199900 |
| 2026-07-15 | 58.35 | $42.36 | 104500 |
| 2026-07-14 | 57.15 | $42.18 | 104900 |
| 2026-07-13 | 53.93 | $41.72 | 106740 |
| 2026-07-10 | 55.84 | $41.94 | 76200 |
| 2026-07-09 | 53.35 | $41.59 | 79248 |
| 2026-07-08 | 50.86 | $41.26 | 101038 |
| 2026-07-07 | 52.22 | $41.43 | 285124 |
| 2026-07-06 | 57.09 | $42.00 | 115090 |
| 2026-07-02 | 51.00 | $41.20 | 125600 |
| 2026-07-01 | 47.27 | $40.78 | 100024 |
| 2026-06-30 | 48.79 | $40.96 | 77945 |
| 2026-06-29 | 48.26 | $40.90 | 63500 |
| 2026-06-26 | 45.24 | $40.56 | 82300 |
| 2026-06-25 | 45.54 | $40.60 | 104525 |
| 2026-06-24 | 43.70 | $40.39 | 247700 |
| 2026-06-23 | 45.37 | $40.63 | 110820 |
| 2026-06-22 | 49.96 | $41.24 | 143600 |
| 2026-06-18 | 53.24 | $41.63 | 124400 |
| 2026-06-17 | 52.79 | $41.57 | 697500 |
| 2026-06-16 | 55.96 | $41.94 | 871707 |
| 2026-06-15 | 59.45 | $42.32 | 93400 |
| 2026-06-12 | 56.25 | $41.85 | 80323 |
| 2026-06-11 | 54.12 | $41.56 | 123539 |
| 2026-06-10 | 45.85 | $40.60 | 85200 |
| 2026-06-09 | 47.37 | $40.78 | 81408 |
| 2026-06-08 | 44.76 | $40.51 | 193800 |
| 2026-06-05 | 45.32 | $40.58 | 88800 |
| 2026-06-04 | 53.92 | $41.53 | 80924 |
| 2026-06-03 | 52.10 | $41.33 | 105600 |
| 2026-06-02 | 57.85 | $41.86 | 74500 |
| 2026-06-01 | 54.03 | $41.44 | 109946 |
| 2026-05-29 | 53.93 | $41.43 | 71936 |
| 2026-05-28 | 53.75 | $41.41 | 59900 |
| 2026-05-27 | 54.36 | $41.47 | 176500 |
| 2026-05-26 | 56.17 | $41.65 | 73100 |
| 2026-05-22 | 51.49 | $41.10 | 65000 |
| 2026-05-21 | 52.45 | $41.20 | 157413 |
| 2026-05-20 | 51.41 | $41.08 | 55800 |
| 2026-05-19 | 48.37 | $40.74 | 60927 |
| 2026-05-18 | 49.32 | $40.85 | 77523 |
| 2026-05-15 | 48.98 | $40.81 | 87500 |
| 2026-05-14 | 55.14 | $41.50 | 61225 |
| 2026-05-13 | 54.67 | $41.44 | 209600 |
| 2026-05-12 | 53.82 | $41.33 | 132500 |
| 2026-05-11 | 58.95 | $41.87 | 170921 |
| 2026-05-08 | 59.85 | $41.96 | 63400 |
| 2026-05-07 | 57.15 | $41.57 | 73300 |
| 2026-05-06 | 57.91 | $41.65 | 137137 |
| 2026-05-05 | 53.83 | $41.09 | 132600 |
| 2026-05-04 | 47.24 | $40.33 | 96220 |
| 2026-05-01 | 51.67 | $40.81 | 86800 |
| 2026-04-30 | 50.66 | $40.70 | 99104 |
| 2026-04-29 | 47.05 | $40.32 | 94014 |
| 2026-04-28 | 49.98 | $40.64 | 114700 |
| 2026-04-27 | 51.30 | $40.78 | 105900 |
| 2026-04-24 | 52.73 | $40.93 | 171900 |
| 2026-04-23 | 51.62 | $40.80 | 155505 |
| 2026-04-22 | 56.67 | $41.32 | 82700 |
| 2026-04-21 | 56.28 | $41.27 | 98303 |
| 2026-04-20 | 60.30 | $41.66 | 86535 |
| 2026-04-17 | 60.52 | $41.68 | 135200 |
| 2026-04-16 | 57.33 | $41.23 | 116900 |
| 2026-04-15 | 57.62 | $41.26 | 95000 |
| 2026-04-14 | 57.71 | $41.27 | 197230 |
| 2026-04-13 | 56.01 | $41.02 | 125949 |
| 2026-04-10 | 55.67 | $40.97 | 108000 |
| 2026-04-09 | 54.81 | $40.84 | 102309 |
| 2026-04-08 | 54.89 | $40.85 | 137000 |
| 2026-04-07 | 45.37 | $39.56 | 635420 |
| 2026-04-06 | 45.44 | $39.57 | 130035 |
| 2026-04-02 | 44.20 | $39.42 | 163900 |
| 2026-04-01 | 45.11 | $39.56 | 121000 |
| 2026-03-31 | 44.49 | $39.48 | 176500 |
| 2026-03-30 | 37.27 | $38.62 | 124434 |
| 2026-03-27 | 37.65 | $38.69 | 210488 |
| 2026-03-26 | 37.86 | $38.73 | 177342 |
| 2026-03-25 | 42.57 | $39.57 | 150100 |
| 2026-03-24 | 37.18 | $38.96 | 247728 |
| 2026-03-23 | 39.98 | $39.44 | 179600 |
| 2026-03-20 | 35.56 | $38.98 | 137900 |
| 2026-03-19 | 39.60 | $39.65 | 263600 |
| 2026-03-18 | 38.61 | $39.55 | 149400 |
| 2026-03-17 | 43.25 | $40.24 | 176434 |
| 2026-03-16 | 40.60 | $39.97 | 165030 |
| 2026-03-13 | 34.32 | $39.39 | 139000 |
| 2026-03-12 | 35.87 | $39.64 | 130628 |
| 2026-03-11 | 41.18 | $40.39 | 120214 |
| 2026-03-10 | 41.33 | $40.41 | 132234 |
| 2026-03-09 | 39.61 | $40.25 | 311217 |
| 2026-03-06 | 38.20 | $40.12 | 304000 |
| 2026-03-05 | 40.47 | $40.45 | 321800 |
| 2026-03-04 | 44.42 | $40.97 | 339800 |
| 2026-03-03 | 44.66 | $41.00 | 507429 |
| 2026-03-02 | 55.05 | $42.11 | 238300 |
| 2026-02-27 | 65.65 | $42.92 | 210400 |
| 2026-02-26 | 68.59 | $43.11 | 199500 |
| 2026-02-25 | 73.89 | $43.43 | 216200 |
| 2026-02-24 | 73.34 | $43.34 | 198800 |
| 2026-02-23 | 70.22 | $42.87 | 195208 |
| 2026-02-20 | 74.07 | $43.09 | 251526 |
| 2026-02-19 | 70.27 | $42.55 | 276519 |
| 2026-02-18 | 72.32 | $42.66 | 186600 |
| 2026-02-17 | 71.24 | $42.51 | 159600 |
| 2026-02-13 | 70.80 | $42.45 | 197211 |
| 2026-02-12 | 70.66 | $42.43 | 232300 |
| 2026-02-11 | 72.32 | $42.53 | 197400 |
| 2026-02-10 | 70.12 | $42.20 | 275000 |
| 2026-02-09 | 69.92 | $42.17 | 240711 |
| 2026-02-06 | 68.11 | $41.91 | 178136 |
| 2026-02-05 | 62.60 | $41.24 | 275600 |
| 2026-02-04 | 64.33 | $41.35 | 250003 |
| 2026-02-03 | 64.80 | $41.38 | 203501 |
| 2026-02-02 | 64.47 | $41.34 | 237100 |
| 2026-01-30 | 62.67 | $41.12 | 290229 |
| 2026-01-29 | 71.96 | $41.71 | 210900 |
| 2026-01-28 | 74.45 | $41.85 | 197200 |
| 2026-01-27 | 76.98 | $41.99 | 150426 |
| 2026-01-26 | 73.78 | $41.46 | 200225 |
| 2026-01-23 | 71.73 | $41.17 | 201025 |
| 2026-01-22 | 70.13 | $40.96 | 314762 |
| 2026-01-21 | 66.04 | $40.49 | 238500 |
| 2026-01-20 | 62.63 | $40.16 | 514604 |
| 2026-01-16 | 62.08 | $40.11 | 163900 |
| 2026-01-15 | 62.08 | $40.11 | 140935 |
| 2026-01-14 | 60.07 | $39.92 | 105600 |
| 2026-01-13 | 56.86 | $39.64 | 146800 |
| 2026-01-12 | 60.84 | $39.88 | 345634 |
| 2026-01-09 | 58.17 | $39.65 | 132400 |
| 2026-01-08 | 55.95 | $39.47 | 211100 |
| 2026-01-07 | 57.24 | $39.55 | 181009 |
| 2026-01-06 | 60.02 | $39.72 | 153000 |
| 2026-01-05 | 57.23 | $39.48 | 122800 |
| 2026-01-02 | 53.51 | $39.19 | 160800 |
| 2025-12-31 | 52.97 | $39.15 | 88200 |
| 2025-12-30 | 55.56 | $39.32 | 118037 |
| 2025-12-29 | 52.85 | $39.11 | 81639 |
| 2025-12-26 | 57.27 | $39.39 | 35849 |
| 2025-12-24 | 55.89 | $39.28 | 64700 |
| 2025-12-23 | 55.27 | $39.23 | 105300 |
| 2025-12-22 | 51.51 | $38.94 | 77806 |
| 2025-12-19 | 55.16 | $39.18 | 158804 |
| 2025-12-18 | 54.13 | $39.10 | 313125 |
| 2025-12-17 | 49.14 | $38.74 | 83300 |
| 2025-12-16 | 53.77 | $39.04 | 117800 |
| 2025-12-15 | 56.11 | $39.18 | 115310 |
| 2025-12-12 | 52.45 | $38.92 | 87300 |
| 2025-12-11 | 55.50 | $39.10 | 94018 |
| 2025-12-10 | 51.81 | $38.85 | 127804 |
| 2025-12-09 | 49.25 | $38.69 | 118222 |
| 2025-12-08 | 48.60 | $38.65 | 79045 |
| 2025-12-05 | 52.42 | $38.89 | 177718 |
| 2025-12-04 | 54.80 | $39.03 | 167500 |
| 2025-12-03 | 52.91 | $38.90 | 101900 |
| 2025-12-02 | 52.48 | $38.87 | 90100 |
| 2025-12-01 | 50.14 | $38.71 | 203023 |
| 2025-11-28 | 50.44 | $38.73 | 53809 |
| 2025-11-26 | 51.73 | $38.82 | 84600 |
| 2025-11-25 | 48.81 | $38.61 | 88300 |
| 2025-11-24 | 46.47 | $38.45 | 105500 |
| 2025-11-21 | 42.90 | $38.22 | 105801 |
| 2025-11-20 | 40.95 | $38.10 | 178300 |
| 2025-11-19 | 44.57 | $38.40 | 124741 |
| 2025-11-18 | 47.63 | $38.63 | 120800 |
| 2025-11-17 | 48.88 | $38.72 | 101200 |
| 2025-11-14 | 55.32 | $39.14 | 88120 |
| 2025-11-13 | 53.37 | $39.00 | 126900 |
| 2025-11-12 | 55.84 | $39.15 | 117000 |
| 2025-11-11 | 56.17 | $39.17 | 169358 |
| 2025-11-10 | 53.57 | $38.97 | 82934 |
| 2025-11-07 | 51.23 | $38.80 | 85700 |
| 2025-11-06 | 49.97 | $38.71 | 105000 |
| 2025-11-05 | 50.24 | $38.73 | 83532 |
| 2025-11-04 | 43.42 | $38.27 | 208600 |
| 2025-11-03 | 47.89 | $38.60 | 116917 |
| 2025-10-31 | 47.27 | $38.56 | 61400 |
| 2025-10-30 | 47.81 | $38.60 | 79244 |
| 2025-10-29 | 52.73 | $38.94 | 68100 |
| 2025-10-28 | 53.50 | $38.99 | 84715 |
| 2025-10-27 | 53.79 | $39.01 | 50600 |
| 2025-10-24 | 55.11 | $39.10 | 85800 |
| 2025-10-23 | 52.92 | $38.92 | 88645 |
| 2025-10-22 | 49.42 | $38.65 | 94800 |
| 2025-10-21 | 48.89 | $38.61 | 103800 |
| 2025-10-20 | 50.94 | $38.77 | 159100 |
| 2025-10-17 | 47.69 | $38.52 | 74500 |
| 2025-10-16 | 47.81 | $38.53 | 73700 |
| 2025-10-15 | 46.65 | $38.44 | 46000 |
| 2025-10-14 | 44.18 | $38.25 | 110300 |
| 2025-10-13 | 46.22 | $38.44 | 58412 |
| 2025-10-10 | 37.10 | $37.81 | 66710 |
| 2025-10-09 | 47.09 | $38.64 | 163448 |
| 2025-10-08 | 48.59 | $38.74 | 103209 |
| 2025-10-07 | 46.15 | $38.59 | 115500 |
| 2025-10-06 | 48.33 | $38.74 | 83429 |
| 2025-10-03 | 48.33 | $38.74 | 96218 |
| 2025-10-02 | 48.88 | $38.78 | 88400 |
| 2025-10-01 | 48.60 | $38.76 | 115700 |
| 2025-09-30 | 49.77 | $38.85 | 98414 |
| 2025-09-29 | 49.25 | $38.81 | 106000 |
| 2025-09-26 | 46.93 | $38.63 | 75514 |
| 2025-09-25 | 44.09 | $38.42 | 145600 |
| 2025-09-24 | 47.67 | $38.73 | 144046 |
| 2025-09-23 | 51.93 | $39.06 | 123841 |
| 2025-09-22 | 51.17 | $39.00 | 61900 |
| 2025-09-19 | 64.05 | $39.81 | 76612 |
| 2025-09-18 | 63.40 | $39.75 | 78931 |
| 2025-09-17 | 63.58 | $39.76 | 110100 |
| 2025-09-16 | 62.67 | $39.67 | 62900 |
| 2025-09-15 | 60.36 | $39.45 | 56800 |
| 2025-09-12 | 59.82 | $39.40 | 70505 |
| 2025-09-11 | 58.76 | $39.30 | 49500 |
| 2025-09-10 | 55.16 | $38.98 | 132962 |
| 2025-09-09 | 54.09 | $38.89 | 89700 |
| 2025-09-08 | 54.92 | $38.95 | 60800 |
| 2025-09-05 | 50.60 | $38.59 | 61307 |
| 2025-09-04 | 47.41 | $38.35 | 107904 |
| 2025-09-03 | 47.77 | $38.38 | 87844 |
| 2025-09-02 | 46.73 | $38.30 | 253024 |
| 2025-08-29 | 50.44 | $38.61 | 127400 |
| 2025-08-28 | 53.85 | $38.87 | 69900 |
| 2025-08-27 | 50.42 | $38.59 | 140800 |
| 2025-08-26 | 50.05 | $38.56 | 305506 |
| 2025-08-25 | 54.23 | $38.88 | 83800 |
| 2025-08-22 | 59.88 | $39.26 | 57500 |
| 2025-08-21 | 52.45 | $38.66 | 149400 |
| 2025-08-20 | 54.53 | $38.79 | 107219 |
| 2025-08-19 | 54.40 | $38.78 | 88829 |
| 2025-08-18 | 58.09 | $39.01 | 236300 |
| 2025-08-15 | 58.91 | $39.06 | 118020 |
| 2025-08-14 | 57.30 | $38.92 | 92300 |
| 2025-08-13 | 59.68 | $39.07 | 102200 |
| 2025-08-12 | 57.44 | $38.87 | 76700 |
| 2025-08-11 | 51.25 | $38.39 | 65332 |
| 2025-08-08 | 52.77 | $38.49 | 85023 |
| 2025-08-07 | 53.37 | $38.53 | 112400 |
| 2025-08-06 | 51.13 | $38.36 | 97700 |
| 2025-08-05 | 49.64 | $38.25 | 91509 |
| 2025-08-04 | 49.64 | $38.25 | 119844 |
| 2025-08-01 | 46.84 | $38.04 | 64300 |
| 2025-07-31 | 46.03 | $37.98 | 86900 |
| 2025-07-30 | 50.16 | $38.32 | 55426 |
| 2025-07-29 | 52.39 | $38.49 | 80718 |
| 2025-07-28 | 53.05 | $38.54 | 170142 |
| 2025-07-25 | 56.42 | $38.79 | 70200 |
| 2025-07-24 | 59.44 | $39.00 | 125900 |
| 2025-07-23 | 62.30 | $39.19 | 137030 |
| 2025-07-22 | 58.06 | $38.77 | 107714 |
| 2025-07-21 | 58.81 | $38.82 | 236047 |
| 2025-07-18 | 57.13 | $38.66 | 355706 |
| 2025-07-17 | 59.58 | $38.83 | 77146 |
| 2025-07-16 | 55.29 | $38.43 | 112000 |
| 2025-07-15 | 54.01 | $38.32 | 113939 |
| 2025-07-14 | 57.11 | $38.54 | 77734 |
| 2025-07-11 | 56.57 | $38.49 | 73900 |
| 2025-07-10 | 56.57 | $38.49 | 84800 |
| 2025-07-09 | 54.84 | $38.32 | 99528 |
| 2025-07-08 | 55.58 | $38.38 | 129700 |
| 2025-07-07 | 56.68 | $38.47 | 98200 |
| 2025-07-03 | 61.69 | $38.86 | 144400 |
| 2025-07-02 | 60.15 | $38.68 | 82508 |
| 2025-07-01 | 56.84 | $38.32 | 91939 |
| 2025-06-30 | 54.86 | $38.12 | 114500 |
| 2025-06-27 | 55.10 | $38.14 | 93300 |
| 2025-06-26 | 57.61 | $38.35 | 104200 |
| 2025-06-25 | 53.90 | $37.96 | 120641 |
| 2025-06-24 | 53.20 | $37.89 | 196207 |
| 2025-06-23 | 45.47 | $37.20 | 150223 |
| 2025-06-20 | 50.53 | $37.64 | 217900 |
| 2025-06-18 | 55.75 | $38.03 | 64340 |
| 2025-06-17 | 56.90 | $38.11 | 91807 |
| 2025-06-16 | 62.39 | $38.47 | 57418 |
| 2025-06-13 | 59.17 | $38.16 | 85000 |
| 2025-06-12 | 67.28 | $38.62 | 134100 |
| 2025-06-11 | 66.43 | $38.53 | 153732 |
| 2025-06-10 | 65.47 | $38.43 | 143800 |
| 2025-06-09 | 63.81 | $38.26 | 128600 |
| 2025-06-06 | 61.97 | $38.08 | 83200 |
| 2025-06-05 | 60.16 | $37.91 | 108444 |
| 2025-06-04 | 60.64 | $37.94 | 106300 |
| 2025-06-03 | 61.91 | $38.02 | 216300 |
| 2025-06-02 | 59.39 | $37.77 | 123605 |
| 2025-05-30 | 58.66 | $37.70 | 193700 |
| 2025-05-29 | 65.51 | $38.13 | 121200 |
| 2025-05-28 | 64.78 | $38.05 | 112800 |
| 2025-05-27 | 65.60 | $38.10 | 87900 |
| 2025-05-23 | 66.89 | $38.18 | 140526 |
| 2025-05-22 | 65.52 | $38.01 | 167826 |
| 2025-05-21 | 66.60 | $38.08 | 106900 |
| 2025-05-20 | 66.52 | $38.07 | 91600 |
| 2025-05-19 | 67.52 | $38.14 | 90345 |
| 2025-05-16 | 65.63 | $37.87 | 205900 |
| 2025-05-15 | 65.27 | $37.82 | 59500 |
| 2025-05-14 | 64.50 | $37.71 | 75134 |
| 2025-05-13 | 65.25 | $37.77 | 123827 |
| 2025-05-12 | 64.73 | $37.69 | 90619 |
| 2025-05-09 | 62.61 | $37.37 | 62101 |
| 2025-05-08 | 61.08 | $37.15 | 61600 |
| 2025-05-07 | 60.87 | $37.12 | 84724 |
| 2025-05-06 | 63.33 | $37.35 | 102900 |
| 2025-05-05 | 65.63 | $37.56 | 168232 |
| 2025-05-02 | 62.82 | $37.10 | 79500 |
| 2025-05-01 | 57.27 | $36.33 | 229126 |
| 2025-04-30 | 58.13 | $36.41 | 192420 |
| 2025-04-29 | 56.58 | $36.21 | 107843 |
| 2025-04-28 | 55.97 | $36.13 | 81129 |
| 2025-04-25 | 53.95 | $35.87 | 99300 |
| 2025-04-24 | 54.50 | $35.93 | 140815 |
| 2025-04-23 | 51.20 | $35.51 | 140400 |
| 2025-04-22 | 50.80 | $35.46 | 129300 |
| 2025-04-21 | 47.33 | $35.04 | 90331 |
| 2025-04-17 | 48.33 | $35.17 | 55619 |
| 2025-04-16 | 47.44 | $35.06 | 58400 |
| 2025-04-15 | 47.94 | $35.13 | 90800 |
| 2025-04-14 | 47.49 | $35.07 | 69200 |
| 2025-04-11 | 45.92 | $34.86 | 117300 |
| 2025-04-10 | 38.47 | $33.96 | 124028 |
| 2025-04-09 | 39.04 | $34.06 | 141731 |
| 2025-04-08 | 23.47 | $32.61 | 249100 |
| 2025-04-07 | 24.58 | $32.88 | 442100 |
| 2025-04-04 | 31.37 | $34.18 | 282500 |
| 2025-04-03 | 45.51 | $35.72 | 227300 |
| 2025-04-02 | 47.91 | $35.90 | 80140 |
| 2025-04-01 | 47.91 | $35.90 | 75846 |
| 2025-03-31 | 45.00 | $35.70 | 72500 |
| 2025-03-28 | 46.86 | $35.85 | 131400 |
| 2025-03-27 | 52.66 | $36.27 | 111500 |
| 2025-03-26 | 51.44 | $36.18 | 65800 |
| 2025-03-25 | 51.86 | $36.21 | 178500 |
| 2025-03-24 | 51.48 | $36.18 | 62400 |
| 2025-03-21 | 57.20 | $36.58 | 71900 |
| 2025-03-20 | 58.60 | $36.67 | 1.2M |
| 2025-03-19 | 62.27 | $36.90 | 77100 |
| 2025-03-18 | 61.58 | $36.83 | 59127 |
| 2025-03-17 | 60.79 | $36.75 | 67900 |
| 2025-03-14 | 57.03 | $36.39 | 59000 |
| 2025-03-13 | 53.49 | $36.09 | 32700 |
| 2025-03-12 | 52.38 | $36.00 | 67800 |
| 2025-03-11 | 49.70 | $35.79 | 133100 |
| 2025-03-10 | 49.83 | $35.80 | 40520 |
| 2025-03-07 | 54.73 | $36.17 | 134202 |
| 2025-03-06 | 54.15 | $36.12 | 69724 |
| 2025-03-05 | 57.36 | $36.35 | 82800 |
| 2025-03-04 | 48.85 | $35.67 | 173600 |
| 2025-03-03 | 49.26 | $35.70 | 142739 |
| 2025-02-28 | 48.29 | $35.63 | 59400 |
| 2025-02-27 | 51.92 | $35.90 | 63529 |
| 2025-02-26 | 59.99 | $36.41 | 45718 |
| 2025-02-25 | 56.32 | $36.12 | 93140 |
| 2025-02-24 | 60.31 | $36.34 | 59608 |
| 2025-02-21 | 60.07 | $36.32 | 58700 |
| 2025-02-20 | 63.02 | $36.48 | 89347 |
| 2025-02-19 | 61.79 | $36.37 | 71745 |
| 2025-02-18 | 64.18 | $36.50 | 110736 |
| 2025-02-14 | 61.46 | $36.25 | 52511 |
| 2025-02-13 | 58.46 | $36.00 | 58100 |
| 2025-02-12 | 54.58 | $35.71 | 80214 |
| 2025-02-11 | 50.80 | $35.46 | 99333 |
| 2025-02-10 | 52.80 | $35.58 | 49100 |
| 2025-02-07 | 51.13 | $35.47 | 66140 |
| 2025-02-06 | 52.25 | $35.54 | 53606 |
| 2025-02-05 | 53.85 | $35.64 | 57649 |
| 2025-02-04 | 54.33 | $35.67 | 162600 |
| 2025-02-03 | 51.34 | $35.45 | 120900 |
| 2025-01-31 | 52.07 | $35.50 | 46815 |
| 2025-01-30 | 54.76 | $35.68 | 133242 |
| 2025-01-29 | 52.43 | $35.50 | 60515 |
| 2025-01-28 | 54.50 | $35.64 | 104000 |
| 2025-01-27 | 56.95 | $35.80 | 164548 |
| 2025-01-24 | 54.65 | $35.61 | 83645 |
| 2025-01-23 | 50.85 | $35.32 | 68000 |
| 2025-01-22 | 49.32 | $35.21 | 48043 |
| 2025-01-21 | 47.92 | $35.11 | 66938 |
| 2025-01-17 | 43.95 | $34.84 | 125645 |
| 2025-01-16 | 40.94 | $34.65 | 254533 |
| 2025-01-15 | 42.89 | $34.82 | 97400 |
| 2025-01-14 | 36.62 | $34.45 | 53336 |
| 2025-01-13 | 32.83 | $34.25 | 77500 |
| 2025-01-10 | 32.45 | $34.23 | 82548 |
| 2025-01-08 | 39.53 | $34.89 | 74200 |
| 2025-01-07 | 41.07 | $35.01 | 80500 |
| 2025-01-06 | 42.25 | $35.10 | 106400 |
| 2025-01-03 | 40.63 | $35.01 | 51700 |
| 2025-01-02 | 40.88 | $35.03 | 86000 |
| 2024-12-31 | 43.98 | $35.28 | 143026 |
| 2024-12-30 | 44.50 | $35.32 | 151034 |
| 2024-12-27 | 46.43 | $35.47 | 131009 |
| 2024-12-26 | 46.95 | $35.51 | 54500 |
| 2024-12-24 | 46.38 | $35.47 | 37211 |
| 2024-12-23 | 41.64 | $35.15 | 91300 |
| 2024-12-20 | 42.08 | $35.19 | 73400 |
| 2024-12-19 | 38.02 | $34.93 | 87900 |
| 2024-12-18 | 36.06 | $34.81 | 64100 |
| 2024-12-17 | 42.33 | $35.40 | 82110 |
| 2024-12-16 | 45.38 | $35.64 | 34100 |
| 2024-12-13 | 46.17 | $35.70 | 47700 |
| 2024-12-12 | 47.21 | $35.78 | 62300 |
| 2024-12-11 | 50.02 | $35.99 | 102200 |
| 2024-12-10 | 50.16 | $36.00 | 153624 |
| 2024-12-09 | 53.30 | $36.23 | 106500 |
| 2024-12-06 | 47.75 | $35.82 | 50729 |
| 2024-12-05 | 48.02 | $35.84 | 91500 |
| 2024-12-04 | 47.60 | $35.81 | 180803 |
| 2024-12-03 | 44.08 | $35.56 | 95600 |
| 2024-12-02 | 40.26 | $35.31 | 47200 |
| 2024-11-29 | 40.90 | $35.37 | 15300 |
| 2024-11-27 | 41.84 | $35.46 | 36400 |
| 2024-11-26 | 42.25 | $35.50 | 71100 |
| 2024-11-25 | 44.00 | $35.67 | 53600 |
| 2024-11-22 | 43.21 | $35.61 | 72800 |
| 2024-11-21 | 43.21 | $35.61 | 53917 |
| 2024-11-20 | 43.49 | $35.64 | 40429 |
| 2024-11-19 | 44.38 | $35.74 | 102400 |
| 2024-11-18 | 43.72 | $35.68 | 239700 |
| 2024-11-15 | 39.51 | $35.31 | 550800 |
| 2024-11-14 | 36.71 | $35.08 | 111042 |
| 2024-11-13 | 37.79 | $35.23 | 587907 |
| 2024-11-12 | 38.58 | $35.34 | 99300 |
| 2024-11-11 | 40.80 | $35.64 | 89049 |
| 2024-11-08 | 43.41 | $35.97 | 105313 |
| 2024-11-07 | 48.40 | $36.53 | 140835 |
| 2024-11-06 | 40.91 | $35.88 | 76800 |
| 2024-11-05 | 46.43 | $36.44 | 33746 |
| 2024-11-04 | 41.33 | $36.06 | 61600 |
| 2024-11-01 | 41.33 | $36.06 | 52900 |
| 2024-10-31 | 40.25 | $35.98 | 34700 |
| 2024-10-30 | 41.52 | $36.12 | 35500 |
| 2024-10-29 | 44.68 | $36.45 | 75836 |
| 2024-10-28 | 46.62 | $36.64 | 53337 |
| 2024-10-25 | 45.68 | $36.56 | 43900 |
| 2024-10-24 | 46.96 | $36.69 | 41145 |
| 2024-10-23 | 46.30 | $36.63 | 41500 |
| 2024-10-22 | 49.52 | $36.96 | 40800 |
| 2024-10-21 | 50.95 | $37.10 | 43000 |
| 2024-10-18 | 53.35 | $37.33 | 35400 |
| 2024-10-17 | 51.66 | $37.15 | 42425 |
| 2024-10-16 | 52.36 | $37.22 | 60000 |
| 2024-10-15 | 48.14 | $36.78 | 50600 |
| 2024-10-14 | 52.34 | $37.20 | 86209 |
| 2024-10-11 | 51.77 | $37.14 | 58900 |
| 2024-10-10 | 50.93 | $37.05 | 74923 |
| 2024-10-09 | 49.93 | $36.94 | 80326 |
| 2024-10-08 | 52.44 | $37.21 | 89900 |
| 2024-10-07 | 60.48 | $37.96 | 75711 |
| 2024-10-04 | 57.15 | $37.56 | 115500 |
| 2024-10-03 | 57.15 | $37.56 | 49201 |
| 2024-10-02 | 61.85 | $37.96 | 176000 |
| 2024-10-01 | 60.46 | $37.78 | 35200 |
| 2024-09-30 | 59.61 | $37.67 | 61100 |
| 2024-09-27 | 63.40 | $37.99 | 100400 |
| 2024-09-26 | 67.74 | $38.33 | 100200 |
| 2024-09-25 | 62.91 | $37.65 | 87600 |
| 2024-09-24 | 67.58 | $37.98 | 289500 |
| 2024-09-23 | 59.44 | $37.04 | 53807 |
| 2024-09-20 | 66.34 | $37.45 | 24011 |
| 2024-09-19 | 68.55 | $37.57 | 27301 |
| 2024-09-18 | 64.52 | $37.14 | 26000 |
| 2024-09-17 | 63.81 | $37.07 | 97000 |
| 2024-09-16 | 62.47 | $36.94 | 26234 |
| 2024-09-13 | 60.55 | $36.76 | 16300 |
| 2024-09-12 | 57.20 | $36.47 | 39500 |
| 2024-09-11 | 56.60 | $36.42 | 45309 |
| 2024-09-10 | 56.60 | $36.42 | 41400 |
| 2024-09-09 | 56.60 | $36.42 | 56700 |
| 2024-09-06 | 57.01 | $36.45 | 47900 |
| 2024-09-05 | 58.92 | $36.59 | 74437 |
| 2024-09-04 | 56.34 | $36.33 | 55700 |
| 2024-09-03 | 55.84 | $36.28 | 69900 |
| 2024-08-30 | 59.51 | $36.56 | 26702 |
| 2024-08-29 | 59.91 | $36.59 | 40400 |
| 2024-08-28 | 61.62 | $36.72 | 26110 |
| 2024-08-27 | 62.66 | $36.80 | 33711 |
| 2024-08-26 | 62.36 | $36.76 | 84822 |
| 2024-08-23 | 61.92 | $36.70 | 48718 |
| 2024-08-22 | 56.52 | $36.03 | 30943 |
| 2024-08-21 | 61.06 | $36.40 | 125130 |
| 2024-08-20 | 61.19 | $36.41 | 31038 |
| 2024-08-19 | 62.42 | $36.51 | 34400 |
| 2024-08-16 | 58.37 | $36.00 | 35906 |
| 2024-08-15 | 55.13 | $35.64 | 44300 |
| 2024-08-14 | 54.57 | $35.58 | 88602 |
| 2024-08-13 | 53.57 | $35.47 | 69000 |
| 2024-08-12 | 50.63 | $35.16 | 37100 |
| 2024-08-09 | 49.36 | $35.03 | 42800 |
| 2024-08-08 | 47.98 | $34.89 | 96713 |
| 2024-08-07 | 40.91 | $34.24 | 64900 |
| 2024-08-06 | 38.08 | $34.01 | 143344 |
| 2024-08-05 | 32.91 | $33.62 | 319802 |
| 2024-08-02 | 41.22 | $34.61 | 85818 |
| 2024-08-01 | 42.03 | $34.69 | 138100 |
| 2024-07-31 | 46.75 | $35.12 | 145533 |
| 2024-07-30 | 41.69 | $34.77 | 154100 |
| 2024-07-29 | 40.14 | $34.67 | 446100 |
| 2024-07-26 | 41.94 | $34.84 | 553521 |
| 2024-07-25 | 43.23 | $34.96 | 43600 |
| 2024-07-24 | 45.22 | $35.14 | 68805 |
| 2024-07-23 | 45.44 | $35.16 | 30400 |
| 2024-07-22 | 47.54 | $35.35 | 62639 |
| 2024-07-19 | 44.06 | $35.08 | 70726 |
| 2024-07-18 | 49.49 | $35.55 | 48638 |
| 2024-07-17 | 55.27 | $35.97 | 59800 |
| 2024-07-16 | 62.92 | $36.43 | 65000 |
| 2024-07-15 | 62.49 | $36.39 | 101209 |
| 2024-07-12 | 66.71 | $36.62 | 57521 |
| 2024-07-11 | 64.43 | $36.39 | 67900 |
| 2024-07-10 | 61.84 | $36.15 | 62642 |
| 2024-07-09 | 60.59 | $36.04 | 119300 |
| 2024-07-08 | 62.90 | $36.17 | 101000 |
| 2024-07-05 | 61.73 | $36.06 | 148709 |
| 2024-07-03 | 61.62 | $36.05 | 44715 |
| 2024-07-02 | 57.65 | $35.69 | 94200 |
| 2024-07-01 | 54.28 | $35.42 | 30944 |
| 2024-06-28 | 52.70 | $35.30 | 55511 |
| 2024-06-27 | 50.66 | $35.15 | 60700 |
| 2024-06-26 | 51.08 | $35.18 | 74100 |
| 2024-06-25 | 54.19 | $35.40 | 67243 |
| 2024-06-24 | 55.21 | $35.47 | 49700 |
| 2024-06-21 | 60.28 | $35.80 | 31728 |
| 2024-06-20 | 64.36 | $36.04 | 63448 |
| 2024-06-18 | 62.76 | $35.88 | 58736 |
| 2024-06-17 | 58.82 | $35.52 | 29500 |
| 2024-06-14 | 58.11 | $35.46 | 46921 |
| 2024-06-13 | 55.72 | $35.26 | 72016 |
| 2024-06-12 | 55.36 | $35.23 | 28811 |
| 2024-06-11 | 53.67 | $35.09 | 76400 |
| 2024-06-10 | 56.42 | $35.28 | 70100 |
| 2024-06-07 | 52.93 | $34.99 | 75232 |
| 2024-06-06 | 56.48 | $35.23 | 44600 |
| 2024-06-05 | 56.64 | $35.24 | 72600 |
| 2024-06-04 | 55.16 | $35.11 | 34425 |
| 2024-06-03 | 58.66 | $35.35 | 33011 |
| 2024-05-31 | 53.39 | $34.90 | 50800 |
| 2024-05-30 | 56.43 | $35.10 | 59504 |
| 2024-05-29 | 59.32 | $35.28 | 117838 |
| 2024-05-28 | 66.31 | $35.67 | 30033 |
| 2024-05-24 | 66.69 | $35.69 | 56900 |
| 2024-05-23 | 66.23 | $35.64 | 51510 |
| 2024-05-22 | 72.14 | $35.95 | 43805 |
| 2024-05-21 | 71.98 | $35.93 | 81614 |
| 2024-05-20 | 75.33 | $36.10 | 47015 |
| 2024-05-17 | 75.52 | $36.11 | 70300 |
| 2024-05-16 | 73.35 | $35.78 | 259400 |
| 2024-05-15 | 72.21 | $35.62 | 58400 |
| 2024-05-14 | 69.76 | $35.30 | 49200 |
| 2024-05-13 | 70.50 | $35.34 | 64500 |
| 2024-05-10 | 69.26 | $35.18 | 59538 |
| 2024-05-09 | 65.58 | $34.75 | 233936 |
| 2024-05-08 | 63.45 | $34.53 | 45053 |
| 2024-05-07 | 62.95 | $34.48 | 38513 |
| 2024-05-06 | 65.48 | $34.63 | 74100 |
| 2024-05-03 | 63.53 | $34.42 | 53000 |
| 2024-05-02 | 64.19 | $34.46 | 116500 |
| 2024-05-01 | 58.14 | $33.87 | 90900 |
| 2024-04-30 | 56.97 | $33.77 | 47600 |
| 2024-04-29 | 61.55 | $34.05 | 130100 |
| 2024-04-26 | 56.31 | $33.61 | 302500 |
| 2024-04-25 | 54.30 | $33.46 | 67044 |
| 2024-04-24 | 49.74 | $33.15 | 254833 |
| 2024-04-23 | 47.50 | $33.01 | 142200 |
| 2024-04-22 | 46.86 | $32.97 | 83400 |
| 2024-04-19 | 47.41 | $33.01 | 258728 |
| 2024-04-18 | 45.74 | $32.90 | 109846 |
| 2024-04-17 | 42.75 | $32.71 | 299140 |
| 2024-04-16 | 38.53 | $32.46 | 61100 |
| 2024-04-15 | 42.07 | $32.76 | 89000 |
| 2024-04-12 | 43.85 | $32.90 | 125000 |
| 2024-04-11 | 51.59 | $33.42 | 46900 |
| 2024-04-10 | 51.92 | $33.44 | 85331 |
| 2024-04-09 | 57.02 | $33.73 | 37400 |
| 2024-04-08 | 54.38 | $33.55 | 341600 |
| 2024-04-05 | 50.36 | $33.30 | 69704 |
| 2024-04-04 | 51.39 | $33.36 | 62300 |
| 2024-04-03 | 56.33 | $33.63 | 59646 |
| 2024-04-02 | 55.11 | $33.55 | 432300 |
| 2024-04-01 | 52.61 | $33.39 | 154000 |
| 2024-03-28 | 54.79 | $33.51 | 81200 |
| 2024-03-27 | 53.57 | $33.43 | 67722 |
| 2024-03-26 | 52.97 | $33.39 | 265133 |
| 2024-03-25 | 56.25 | $33.58 | 58600 |
| 2024-03-22 | 56.25 | $33.58 | 46800 |
| 2024-03-21 | 63.99 | $33.99 | 44531 |
| 2024-03-20 | 63.17 | $33.92 | 49700 |
| 2024-03-19 | 60.74 | $33.72 | 89800 |
| 2024-03-18 | 60.74 | $33.72 | 55004 |
| 2024-03-15 | 63.38 | $33.86 | 73130 |
| 2024-03-14 | 63.76 | $33.88 | 58300 |
| 2024-03-13 | 65.80 | $33.99 | 84711 |
| 2024-03-12 | 65.98 | $34.00 | 70543 |
| 2024-03-11 | 64.19 | $33.81 | 48825 |
| 2024-03-08 | 64.09 | $33.80 | 74704 |
| 2024-03-07 | 63.64 | $33.75 | 61100 |
| 2024-03-06 | 62.64 | $33.64 | 70700 |
| 2024-03-05 | 58.10 | $33.18 | 92238 |
| 2024-03-04 | 59.60 | $33.28 | 89800 |
| 2024-03-01 | 60.64 | $33.35 | 73905 |
| 2024-02-29 | 56.18 | $32.92 | 121018 |
| 2024-02-28 | 56.75 | $32.96 | 67800 |
| 2024-02-27 | 64.31 | $33.45 | 62100 |
| 2024-02-26 | 66.02 | $33.55 | 83714 |
| 2024-02-23 | 65.93 | $33.54 | 90200 |
| 2024-02-22 | 66.57 | $33.58 | 53200 |
| 2024-02-21 | 63.55 | $33.22 | 146903 |
| 2024-02-20 | 63.46 | $33.21 | 78300 |
| 2024-02-16 | 58.78 | $32.71 | 42000 |
| 2024-02-15 | 56.68 | $32.51 | 74126 |
| 2024-02-14 | 55.15 | $32.37 | 87000 |
| 2024-02-13 | 51.81 | $32.08 | 31700 |
| 2024-02-12 | 59.01 | $32.58 | 129400 |
| 2024-02-09 | 57.67 | $32.46 | 86908 |
| 2024-02-08 | 57.82 | $32.47 | 42047 |
| 2024-02-07 | 59.58 | $32.59 | 116420 |
| 2024-02-06 | 62.29 | $32.77 | 97818 |
| 2024-02-05 | 57.03 | $32.26 | 59920 |
| 2024-02-02 | 56.35 | $32.20 | 97838 |
| 2024-02-01 | 56.49 | $32.21 | 146411 |
| 2024-01-31 | 55.86 | $32.15 | 101200 |
| 2024-01-30 | 57.72 | $32.29 | 100300 |
| 2024-01-29 | 61.02 | $32.53 | 77600 |
| 2024-01-26 | 58.28 | $32.24 | 76237 |
| 2024-01-25 | 59.52 | $32.33 | 331800 |
| 2024-01-24 | 56.92 | $32.06 | 107838 |
| 2024-01-23 | 51.55 | $31.57 | 149600 |
| 2024-01-22 | 50.35 | $31.47 | 101810 |
| 2024-01-19 | 51.69 | $31.58 | 130500 |
| 2024-01-18 | 45.29 | $31.07 | 288800 |
| 2024-01-17 | 46.67 | $31.19 | 117100 |
| 2024-01-16 | 51.80 | $31.60 | 159330 |
| 2024-01-12 | 59.35 | $32.10 | 100323 |
| 2024-01-11 | 57.83 | $31.97 | 59937 |
| 2024-01-10 | 57.83 | $31.97 | 69500 |
| 2024-01-09 | 58.29 | $32.00 | 76027 |
| 2024-01-08 | 60.39 | $32.14 | 115700 |
| 2024-01-05 | 62.06 | $32.25 | 71500 |
| 2024-01-04 | 60.84 | $32.12 | 95844 |
| 2024-01-03 | 60.47 | $32.08 | 86600 |
| 2024-01-02 | 59.66 | $31.99 | 348206 |
| 2023-12-29 | 67.44 | $32.52 | 132700 |
| 2023-12-28 | 65.76 | $32.31 | 74413 |
| 2023-12-27 | 64.43 | $32.15 | 64300 |
| 2023-12-26 | 62.44 | $31.92 | 89709 |
| 2023-12-22 | 60.62 | $31.72 | 122900 |
| 2023-12-21 | 60.06 | $31.66 | 31722 |
| 2023-12-20 | 54.52 | $31.11 | 49131 |
| 2023-12-19 | 60.95 | $31.55 | 48800 |
| 2023-12-18 | 60.45 | $31.50 | 90400 |
| 2023-12-15 | 63.56 | $31.70 | 145841 |
| 2023-12-14 | 68.25 | $31.98 | 36900 |
| 2023-12-13 | 64.12 | $31.52 | 196638 |
| 2023-12-12 | 58.69 | $31.03 | 88640 |
| 2023-12-11 | 57.83 | $30.96 | 104800 |
| 2023-12-08 | 57.34 | $30.92 | 74600 |
| 2023-12-07 | 62.28 | $31.21 | 64800 |
| 2023-12-06 | 60.38 | $31.04 | 68400 |
| 2023-12-05 | 60.04 | $31.01 | 114216 |
| 2023-12-04 | 60.86 | $31.06 | 143909 |
| 2023-12-01 | 63.50 | $31.22 | 169831 |
| 2023-11-30 | 61.31 | $31.00 | 442814 |
| 2023-11-29 | 63.79 | $31.15 | 265900 |
| 2023-11-28 | 64.45 | $31.19 | 1.3M |
| 2023-11-27 | 60.89 | $30.82 | 57307 |
| 2023-11-24 | 64.54 | $31.04 | 30348 |
| 2023-11-22 | 63.50 | $30.93 | 61943 |
| 2023-11-21 | 66.01 | $31.08 | 34700 |
| 2023-11-20 | 65.58 | $31.03 | 46800 |
| 2023-11-17 | 61.92 | $30.63 | 92621 |
| 2023-11-16 | 60.00 | $30.44 | 31306 |
| 2023-11-15 | 60.45 | $30.47 | 49600 |
| 2023-11-14 | 60.89 | $30.50 | 85700 |
| 2023-11-13 | 52.96 | $29.77 | 89216 |
| 2023-11-10 | 50.48 | $29.58 | 32422 |
| 2023-11-09 | 49.41 | $29.50 | 23300 |
| 2023-11-08 | 50.98 | $29.62 | 40600 |
| 2023-11-07 | 51.76 | $29.68 | 26500 |
| 2023-11-06 | 53.57 | $29.82 | 194008 |
| 2023-11-03 | 52.44 | $29.72 | 29400 |
| 2023-11-02 | 46.63 | $29.25 | 115944 |
| 2023-11-01 | 43.85 | $29.05 | 31820 |
| 2023-10-31 | 39.36 | $28.75 | 31329 |
| 2023-10-30 | 41.91 | $28.99 | 26100 |
| 2023-10-27 | 39.42 | $28.83 | 132900 |
| 2023-10-26 | 39.42 | $28.83 | 28626 |
| 2023-10-25 | 43.17 | $29.19 | 25900 |
| 2023-10-24 | 43.72 | $29.24 | 38520 |
| 2023-10-23 | 39.64 | $28.96 | 153700 |
| 2023-10-20 | 39.34 | $28.94 | 37832 |
| 2023-10-19 | 42.22 | $29.23 | 167041 |
| 2023-10-18 | 42.42 | $29.25 | 49415 |
| 2023-10-17 | 48.02 | $29.76 | 47500 |
| 2023-10-16 | 51.03 | $30.00 | 44044 |
| 2023-10-13 | 46.95 | $29.69 | 56416 |
| 2023-10-12 | 47.93 | $29.77 | 51435 |
| 2023-10-11 | 49.52 | $29.90 | 45400 |
| 2023-10-10 | 48.65 | $29.83 | 136400 |
| 2023-10-09 | 45.31 | $29.57 | 57039 |
| 2023-10-06 | 46.98 | $29.72 | 55900 |
| 2023-10-05 | 40.58 | $29.26 | 32547 |
| 2023-10-04 | 40.78 | $29.28 | 172645 |
| 2023-10-03 | 41.18 | $29.32 | 43228 |
| 2023-10-02 | 46.36 | $29.81 | 179500 |
| 2023-09-29 | 45.97 | $29.78 | 15331 |
| 2023-09-28 | 44.94 | $29.70 | 15600 |
| 2023-09-27 | 44.81 | $29.69 | 42345 |
| 2023-09-26 | 43.47 | $29.58 | 34600 |
| 2023-09-25 | 46.39 | $29.88 | 18200 |
| 2023-09-22 | 48.45 | $30.08 | 45200 |
| 2023-09-21 | 44.47 | $29.74 | 55300 |
| 2023-09-20 | 48.78 | $30.15 | 38812 |
| 2023-09-19 | 49.56 | $30.22 | 93000 |
| 2023-09-18 | 47.75 | $30.06 | 40400 |
| 2023-09-15 | 59.27 | $30.97 | 19423 |
| 2023-09-14 | 59.72 | $31.00 | 102705 |
| 2023-09-13 | 57.25 | $30.76 | 24700 |
| 2023-09-12 | 56.07 | $30.65 | 22142 |
| 2023-09-11 | 57.58 | $30.76 | 32922 |
| 2023-09-08 | 55.94 | $30.60 | 31800 |
| 2023-09-07 | 55.12 | $30.52 | 37300 |
| 2023-09-06 | 57.01 | $30.67 | 193700 |
| 2023-09-05 | 55.37 | $30.50 | 34311 |
| 2023-09-01 | 56.45 | $30.59 | 40000 |
| 2023-08-31 | 54.17 | $30.35 | 55200 |
| 2023-08-30 | 56.64 | $30.56 | 59000 |
| 2023-08-29 | 58.32 | $30.70 | 29500 |
| 2023-08-28 | 54.86 | $30.32 | 16400 |
| 2023-08-25 | 52.71 | $30.10 | 11040 |
| 2023-08-24 | 53.15 | $30.14 | 9439 |
| 2023-08-23 | 54.00 | $30.22 | 23200 |
| 2023-08-22 | 50.50 | $29.85 | 22900 |
| 2023-08-21 | 49.72 | $29.77 | 29600 |
| 2023-08-18 | 52.07 | $30.01 | 35700 |
| 2023-08-17 | 53.07 | $30.11 | 30200 |
| 2023-08-16 | 51.66 | $29.95 | 30400 |
| 2023-08-15 | 52.13 | $30.00 | 22900 |
| 2023-08-14 | 48.73 | $29.61 | 34035 |
| 2023-08-11 | 50.29 | $29.79 | 35000 |
| 2023-08-10 | 51.25 | $29.90 | 34300 |
| 2023-08-09 | 53.35 | $30.14 | 104133 |
| 2023-08-08 | 52.58 | $30.04 | 90744 |
| 2023-08-07 | 54.55 | $30.27 | 13000 |
| 2023-08-04 | 53.62 | $30.14 | 11100 |
| 2023-08-03 | 52.41 | $29.97 | 20810 |
| 2023-08-02 | 54.15 | $30.19 | 15000 |
| 2023-08-01 | 61.07 | $30.98 | 33300 |
| 2023-07-31 | 63.41 | $31.22 | 31129 |
| 2023-07-28 | 72.28 | $32.03 | 48861 |
| 2023-07-27 | 67.85 | $31.19 | 22537 |
| 2023-07-26 | 71.88 | $31.50 | 37300 |
| 2023-07-25 | 72.27 | $31.53 | 25609 |
| 2023-07-24 | 70.53 | $31.19 | 33100 |
| 2023-07-21 | 66.53 | $30.51 | 9234 |
| 2023-07-20 | 64.52 | $30.21 | 30400 |
| 2023-07-19 | 63.18 | $30.02 | 19622 |
| 2023-07-18 | 67.36 | $30.35 | 26111 |
| 2023-07-17 | 67.36 | $30.35 | 18300 |
| 2023-07-14 | 66.14 | $30.15 | 15017 |
| 2023-07-13 | 65.40 | $30.03 | 52300 |
| 2023-07-12 | 61.31 | $29.42 | 13302 |
| 2023-07-11 | 55.02 | $28.66 | 34000 |
| 2023-07-10 | 50.93 | $28.25 | 24100 |
| 2023-07-07 | 52.03 | $28.35 | 13900 |
| 2023-07-06 | 50.51 | $28.20 | 14826 |
| 2023-07-05 | 58.47 | $28.88 | 17515 |
| 2023-07-03 | 60.20 | $29.01 | 15200 |
| 2023-06-30 | 54.74 | $28.45 | 32500 |
| 2023-06-29 | 52.18 | $28.22 | 17500 |
| 2023-06-28 | 53.04 | $28.29 | 23641 |
| 2023-06-27 | 53.53 | $28.33 | 34700 |
| 2023-06-26 | 54.95 | $28.45 | 67700 |
| 2023-06-23 | 54.95 | $28.45 | 17640 |
| 2023-06-22 | 58.72 | $28.77 | 19000 |
| 2023-06-21 | 60.69 | $28.93 | 25810 |
| 2023-06-20 | 57.83 | $28.59 | 50400 |
| 2023-06-16 | 71.70 | $29.54 | 23519 |
| 2023-06-15 | 73.82 | $29.66 | 39300 |
| 2023-06-14 | 69.94 | $29.11 | 22500 |
| 2023-06-13 | 71.22 | $29.18 | 16101 |
| 2023-06-12 | 69.08 | $28.90 | 22413 |
| 2023-06-09 | 72.18 | $29.07 | 23200 |
| 2023-06-08 | 69.41 | $28.71 | 21700 |
| 2023-06-07 | 67.72 | $28.51 | 31013 |
| 2023-06-06 | 68.44 | $28.55 | 71200 |
| 2023-06-05 | 64.71 | $28.13 | 18792 |
| 2023-06-02 | 64.88 | $28.14 | 21807 |
| 2023-06-01 | 58.66 | $27.55 | 11320 |
| 2023-05-31 | 56.42 | $27.37 | 35546 |
| 2023-05-30 | 58.60 | $27.50 | 22147 |
| 2023-05-26 | 57.52 | $27.41 | 8006 |
| 2023-05-25 | 54.92 | $27.20 | 5200 |
| 2023-05-24 | 54.29 | $27.15 | 12000 |
| 2023-05-23 | 57.35 | $27.35 | 22743 |
| 2023-05-22 | 64.23 | $27.75 | 13633 |
| 2023-05-19 | 64.12 | $27.74 | 38738 |
| 2023-05-18 | 61.40 | $27.48 | 58922 |
| 2023-05-17 | 58.89 | $27.26 | 38609 |
| 2023-05-16 | 58.19 | $27.20 | 27100 |
| 2023-05-15 | 59.81 | $27.30 | 11200 |
| 2023-05-12 | 56.34 | $27.00 | 12924 |
| 2023-05-11 | 57.12 | $27.05 | 107535 |
| 2023-05-10 | 61.15 | $27.30 | 39247 |
| 2023-05-09 | 64.60 | $27.50 | 30126 |
| 2023-05-08 | 67.69 | $27.67 | 27614 |
| 2023-05-05 | 64.67 | $27.35 | 19400 |
| 2023-05-04 | 60.75 | $26.99 | 20500 |
| 2023-05-03 | 55.24 | $26.57 | 14303 |
| 2023-05-02 | 54.51 | $26.52 | 14440 |
| 2023-05-01 | 56.42 | $26.63 | 13000 |
| 2023-04-28 | 59.09 | $26.78 | 18600 |
| 2023-04-27 | 56.89 | $26.61 | 13800 |
| 2023-04-26 | 52.15 | $26.28 | 18244 |
| 2023-04-25 | 48.74 | $26.07 | 14612 |
| 2023-04-24 | 55.95 | $26.47 | 38116 |
| 2023-04-21 | 57.57 | $26.55 | 20500 |
| 2023-04-20 | 63.21 | $26.81 | 49300 |
| 2023-04-19 | 62.68 | $26.77 | 10412 |
| 2023-04-18 | 68.60 | $27.02 | 11849 |
| 2023-04-17 | 68.85 | $27.03 | 13600 |
| 2023-04-14 | 66.31 | $26.81 | 6500 |
| 2023-04-13 | 68.73 | $26.91 | 12300 |
| 2023-04-12 | 67.25 | $26.78 | 73621 |
| 2023-04-11 | 66.21 | $26.69 | 15500 |
| 2023-04-10 | 59.51 | $26.20 | 13136 |
| 2023-04-06 | 62.64 | $26.33 | 8038 |
| 2023-04-05 | 61.76 | $26.27 | 89200 |
| 2023-04-04 | 63.17 | $26.33 | 7100 |
| 2023-04-03 | 62.07 | $26.25 | 18013 |
| 2023-03-31 | 61.24 | $26.19 | 6523 |
| 2023-03-30 | 62.98 | $26.27 | 14200 |
| 2023-03-29 | 59.28 | $26.00 | 12400 |
| 2023-03-28 | 57.94 | $25.91 | 17700 |
| 2023-03-27 | 55.48 | $25.75 | 6512 |
| 2023-03-24 | 56.66 | $25.81 | 11700 |
| 2023-03-23 | 57.44 | $25.85 | 23100 |
| 2023-03-22 | 56.59 | $25.79 | 20200 |
| 2023-03-21 | 52.56 | $25.52 | 11300 |
| 2023-03-20 | 50.96 | $25.42 | 40913 |
| 2023-03-17 | 51.79 | $25.47 | 18000 |
| 2023-03-16 | 51.49 | $25.45 | 15600 |
| 2023-03-15 | 46.06 | $25.11 | 7616 |
| 2023-03-14 | 49.63 | $25.34 | 23300 |
| 2023-03-13 | 51.79 | $25.47 | 25311 |
| 2023-03-10 | 49.21 | $25.31 | 41409 |
| 2023-03-09 | 51.67 | $25.46 | 24300 |
| 2023-03-08 | 58.11 | $25.81 | 22000 |
| 2023-03-07 | 57.68 | $25.78 | 16116 |
| 2023-03-06 | 56.84 | $25.72 | 18200 |
| 2023-03-03 | 57.02 | $25.73 | 21000 |
| 2023-03-02 | 52.14 | $25.39 | 12800 |
| 2023-03-01 | 50.08 | $25.26 | 27400 |
| 2023-02-28 | 45.27 | $24.98 | 40508 |
| 2023-02-27 | 48.27 | $25.17 | 170300 |
| 2023-02-24 | 49.08 | $25.22 | 16021 |
| 2023-02-23 | 55.28 | $25.57 | 14632 |
| 2023-02-22 | 53.53 | $25.46 | 28432 |
| 2023-02-21 | 55.80 | $25.58 | 25233 |
| 2023-02-17 | 53.62 | $25.44 | 27700 |
| 2023-02-16 | 55.09 | $25.52 | 10244 |
| 2023-02-15 | 54.80 | $25.50 | 23720 |
| 2023-02-14 | 58.64 | $25.71 | 32300 |
| 2023-02-13 | 57.42 | $25.62 | 17939 |
| 2023-02-10 | 55.35 | $25.47 | 6011 |
| 2023-02-09 | 58.41 | $25.64 | 18800 |
| 2023-02-08 | 58.15 | $25.62 | 20803 |
| 2023-02-07 | 58.32 | $25.63 | 47100 |
| 2023-02-06 | 56.87 | $25.51 | 27000 |
| 2023-02-03 | 59.85 | $25.69 | 33912 |
| 2023-02-02 | 68.16 | $26.13 | 13900 |
| 2023-02-01 | 68.37 | $26.14 | 28233 |
| 2023-01-31 | 64.17 | $25.73 | 19958 |
| 2023-01-30 | 64.06 | $25.72 | 13000 |
| 2023-01-27 | 69.79 | $26.00 | 177103 |
| 2023-01-26 | 71.97 | $26.10 | 33700 |
| 2023-01-25 | 71.11 | $26.00 | 15600 |
| 2023-01-24 | 71.03 | $25.99 | 11100 |
| 2023-01-23 | 70.78 | $25.96 | 18900 |
| 2023-01-20 | 69.32 | $25.78 | 14100 |
| 2023-01-19 | 66.76 | $25.49 | 14400 |
| 2023-01-18 | 65.74 | $25.38 | 38600 |
| 2023-01-17 | 69.44 | $25.58 | 34700 |
| 2023-01-13 | 67.90 | $25.40 | 19400 |
| 2023-01-12 | 67.19 | $25.32 | 30900 |
| 2023-01-11 | 67.37 | $25.33 | 31308 |
| 2023-01-10 | 65.67 | $25.13 | 17300 |
| 2023-01-09 | 64.98 | $25.05 | 14806 |
| 2023-01-06 | 64.21 | $24.96 | 14900 |
| 2023-01-05 | 58.63 | $24.38 | 12600 |
| 2023-01-04 | 60.32 | $24.49 | 17600 |
| 2023-01-03 | 55.56 | $24.06 | 14909 |
| 2022-12-30 | 54.84 | $24.00 | 195020 |
| 2022-12-29 | 58.91 | $24.27 | 41715 |
| 2022-12-28 | 53.29 | $23.81 | 113900 |
| 2022-12-27 | 58.77 | $24.14 | 74800 |
| 2022-12-23 | 55.90 | $23.92 | 24930 |
| 2022-12-22 | 52.32 | $23.67 | 36810 |
| 2022-12-21 | 55.76 | $23.87 | 34327 |
| 2022-12-20 | 52.81 | $23.67 | 75700 |
| 2022-12-19 | 54.01 | $23.74 | 92526 |
| 2022-12-16 | 54.51 | $23.77 | 47200 |
| 2022-12-15 | 53.13 | $23.67 | 23137 |
| 2022-12-14 | 58.92 | $24.01 | 30600 |
| 2022-12-13 | 56.81 | $23.85 | 38700 |
| 2022-12-12 | 58.23 | $23.93 | 30744 |
| 2022-12-09 | 58.75 | $23.96 | 45345 |
| 2022-12-08 | 58.40 | $23.93 | 22914 |
| 2022-12-07 | 59.20 | $23.98 | 36300 |
| 2022-12-06 | 59.52 | $24.00 | 34821 |
| 2022-12-05 | 59.41 | $23.99 | 39311 |
| 2022-12-02 | 62.54 | $24.20 | 44011 |
| 2022-12-01 | 62.18 | $24.16 | 43400 |
| 2022-11-30 | 64.70 | $24.33 | 20500 |
| 2022-11-29 | 60.30 | $23.84 | 28246 |
| 2022-11-28 | 56.30 | $23.46 | 65823 |
| 2022-11-25 | 56.87 | $23.50 | 19900 |
| 2022-11-23 | 56.34 | $23.45 | 30300 |
| 2022-11-22 | 53.41 | $23.18 | 27200 |
| 2022-11-21 | 52.85 | $23.13 | 44627 |
| 2022-11-18 | 53.96 | $23.22 | 24036 |
| 2022-11-17 | 54.80 | $23.29 | 128300 |
| 2022-11-16 | 53.52 | $23.16 | 69500 |
| 2022-11-15 | 58.10 | $23.54 | 34621 |
| 2022-11-14 | 56.52 | $23.37 | 34000 |
| 2022-11-11 | 55.29 | $23.24 | 47429 |
| 2022-11-10 | 52.24 | $22.93 | 37719 |
| 2022-11-09 | 44.45 | $22.26 | 41918 |
| 2022-11-08 | 47.53 | $22.54 | 49617 |
| 2022-11-07 | 47.64 | $22.55 | 57928 |
| 2022-11-04 | 46.44 | $22.45 | 30034 |
| 2022-11-03 | 36.67 | $21.74 | 25900 |
| 2022-11-02 | 37.59 | $21.84 | 30700 |
| 2022-11-01 | 39.08 | $22.00 | 53200 |
| 2022-10-31 | 35.44 | $21.76 | 16225 |
| 2022-10-28 | 37.66 | $22.01 | 22123 |
| 2022-10-27 | 38.12 | $22.06 | 25620 |
| 2022-10-26 | 37.55 | $22.02 | 53100 |
| 2022-10-25 | 38.48 | $22.13 | 64219 |
| 2022-10-24 | 37.27 | $22.04 | 71119 |
| 2022-10-21 | 43.81 | $22.76 | 29246 |
| 2022-10-20 | 39.76 | $22.47 | 24016 |
| 2022-10-19 | 34.18 | $22.11 | 27700 |
| 2022-10-18 | 35.12 | $22.22 | 31705 |
| 2022-10-17 | 35.46 | $22.26 | 19638 |
| 2022-10-14 | 26.72 | $21.74 | 23928 |
| 2022-10-13 | 29.34 | $22.10 | 46200 |
| 2022-10-12 | 27.66 | $22.01 | 15037 |
| 2022-10-11 | 28.15 | $22.08 | 91200 |
| 2022-10-10 | 29.81 | $22.31 | 23741 |
| 2022-10-07 | 30.64 | $22.42 | 7300 |
| 2022-10-06 | 33.42 | $22.77 | 37900 |
| 2022-10-05 | 35.25 | $22.98 | 13000 |
| 2022-10-04 | 34.44 | $22.93 | 164600 |
| 2022-10-03 | 27.54 | $22.53 | 40026 |
| 2022-09-30 | 19.50 | $22.13 | 64105 |
| 2022-09-29 | 19.71 | $22.17 | 30000 |
| 2022-09-28 | 21.10 | $22.43 | 62317 |
| 2022-09-27 | 21.71 | $22.54 | 54500 |
| 2022-09-26 | 21.88 | $22.57 | 40600 |
| 2022-09-23 | 25.36 | $23.14 | 81517 |
| 2022-09-22 | 28.54 | $23.56 | 200805 |
| 2022-09-21 | 27.51 | $23.51 | 29528 |
| 2022-09-20 | 29.53 | $23.76 | 55700 |
| 2022-09-19 | 29.61 | $23.77 | 32148 |
| 2022-09-16 | 35.90 | $24.43 | 20010 |
| 2022-09-15 | 36.92 | $24.52 | 43700 |
| 2022-09-14 | 38.06 | $24.62 | 48700 |
| 2022-09-13 | 38.62 | $24.67 | 83108 |
| 2022-09-12 | 45.87 | $25.23 | 22900 |
| 2022-09-09 | 43.35 | $25.09 | 32300 |
| 2022-09-08 | 36.06 | $24.73 | 15500 |
| 2022-09-07 | 34.28 | $24.65 | 22201 |
| 2022-09-06 | 33.17 | $24.60 | 29800 |
| 2022-09-02 | 36.56 | $24.89 | 21700 |
| 2022-09-01 | 38.64 | $25.05 | 28839 |
| 2022-08-31 | 39.03 | $25.08 | 12302 |
| 2022-08-30 | 39.80 | $25.14 | 23300 |
| 2022-08-29 | 43.33 | $25.40 | 14000 |
| 2022-08-26 | 44.77 | $25.50 | 33400 |
| 2022-08-25 | 47.97 | $25.71 | 22441 |
| 2022-08-24 | 47.64 | $25.69 | 38523 |
| 2022-08-23 | 48.38 | $25.74 | 19800 |
| 2022-08-22 | 47.92 | $25.71 | 16800 |
| 2022-08-19 | 47.92 | $25.71 | 16500 |
| 2022-08-18 | 49.67 | $25.84 | 24541 |
| 2022-08-17 | 52.93 | $26.07 | 27900 |
| 2022-08-16 | 53.95 | $26.14 | 24700 |
| 2022-08-15 | 52.71 | $26.04 | 21738 |
| 2022-08-12 | 57.41 | $26.36 | 21149 |
| 2022-08-11 | 53.47 | $26.04 | 33329 |
| 2022-08-10 | 51.88 | $25.92 | 28300 |
| 2022-08-09 | 47.18 | $25.59 | 13000 |
| 2022-08-08 | 47.03 | $25.58 | 9631 |
| 2022-08-05 | 45.11 | $25.45 | 24442 |
| 2022-08-04 | 43.32 | $25.33 | 73409 |
| 2022-08-03 | 41.50 | $25.21 | 31536 |
| 2022-08-02 | 39.98 | $25.11 | 43600 |
| 2022-08-01 | 42.61 | $25.36 | 12700 |
| 2022-07-29 | 47.49 | $25.77 | 25100 |
| 2022-07-28 | 45.62 | $25.64 | 9100 |
| 2022-07-27 | 46.10 | $25.68 | 23117 |
| 2022-07-26 | 40.43 | $25.30 | 28006 |
| 2022-07-25 | 42.55 | $25.49 | 25102 |
| 2022-07-22 | 41.16 | $25.40 | 20800 |
| 2022-07-21 | 42.24 | $25.50 | 30431 |
| 2022-07-20 | 39.21 | $25.30 | 17900 |
| 2022-07-19 | 39.60 | $25.34 | 81233 |
| 2022-07-18 | 34.92 | $25.04 | 209737 |
| 2022-07-15 | 31.74 | $24.85 | 109313 |
| 2022-07-14 | 33.81 | $25.10 | 39300 |
| 2022-07-13 | 36.23 | $25.37 | 20100 |
| 2022-07-12 | 36.50 | $25.40 | 29700 |
| 2022-07-11 | 36.35 | $25.39 | 31722 |
| 2022-07-08 | 40.02 | $25.79 | 24821 |
| 2022-07-07 | 37.47 | $25.62 | 27015 |
| 2022-07-06 | 31.26 | $25.24 | 40320 |
| 2022-07-05 | 31.90 | $25.32 | 18434 |
| 2022-07-01 | 35.01 | $25.69 | 24639 |
| 2022-06-30 | 36.96 | $25.90 | 71916 |
| 2022-06-29 | 37.72 | $25.98 | 199200 |
| 2022-06-28 | 39.15 | $26.13 | 24800 |
| 2022-06-27 | 38.71 | $26.10 | 59400 |
| 2022-06-24 | 39.44 | $26.18 | 21245 |
| 2022-06-23 | 34.00 | $25.81 | 30419 |
| 2022-06-22 | 32.75 | $25.73 | 162400 |
| 2022-06-21 | 34.94 | $26.01 | 38304 |
| 2022-06-17 | 35.02 | $26.02 | 22311 |
| 2022-06-16 | 35.48 | $26.08 | 58144 |
| 2022-06-15 | 39.58 | $26.58 | 23628 |
| 2022-06-14 | 35.62 | $26.30 | 22200 |
| 2022-06-13 | 31.83 | $26.05 | 18800 |
| 2022-06-10 | 36.29 | $26.60 | 11600 |
| 2022-06-09 | 38.34 | $26.82 | 32617 |
| 2022-06-08 | 41.68 | $27.15 | 48327 |
| 2022-06-07 | 43.20 | $27.29 | 52200 |
| 2022-06-06 | 43.06 | $27.28 | 49038 |
| 2022-06-03 | 45.30 | $27.49 | 17000 |
| 2022-06-02 | 48.01 | $27.73 | 16024 |
| 2022-06-01 | 47.64 | $27.70 | 248600 |
| 2022-05-31 | 48.18 | $27.75 | 53814 |
| 2022-05-27 | 46.67 | $27.62 | 23229 |
| 2022-05-26 | 44.43 | $27.43 | 42106 |
| 2022-05-25 | 41.46 | $27.19 | 54900 |
| 2022-05-24 | 39.28 | $27.02 | 75927 |
| 2022-05-23 | 41.80 | $27.31 | 37607 |
| 2022-05-20 | 41.44 | $27.28 | 25700 |
| 2022-05-19 | 40.60 | $27.21 | 1.2M |
| 2022-05-18 | 37.32 | $26.94 | 89942 |
| 2022-05-17 | 40.04 | $27.29 | 28840 |
| 2022-05-16 | 37.96 | $27.12 | 23410 |
| 2022-05-13 | 37.35 | $27.07 | 71300 |
| 2022-05-12 | 33.76 | $26.78 | 43745 |
| 2022-05-11 | 33.82 | $26.79 | 32300 |
| 2022-05-10 | 36.71 | $27.23 | 23400 |
| 2022-05-09 | 33.53 | $26.97 | 53727 |
| 2022-05-06 | 37.52 | $27.55 | 46100 |
| 2022-05-05 | 39.04 | $27.75 | 32324 |
| 2022-05-04 | 46.06 | $28.54 | 32438 |
| 2022-05-03 | 40.96 | $28.14 | 31929 |
| 2022-05-02 | 37.59 | $27.90 | 66000 |
| 2022-04-29 | 39.55 | $28.12 | 52819 |
| 2022-04-28 | 40.47 | $28.22 | 29600 |
| 2022-04-27 | 37.59 | $28.01 | 37509 |
| 2022-04-26 | 35.91 | $27.89 | 70000 |
| 2022-04-25 | 39.35 | $28.30 | 34744 |
| 2022-04-22 | 41.37 | $28.52 | 16540 |
| 2022-04-21 | 41.83 | $28.57 | 18524 |
| 2022-04-20 | 44.48 | $28.85 | 15612 |
| 2022-04-19 | 46.17 | $29.02 | 10544 |
| 2022-04-18 | 46.97 | $29.10 | 12605 |
| 2022-04-14 | 48.76 | $29.28 | 20541 |
| 2022-04-13 | 52.02 | $29.59 | 20728 |
| 2022-04-12 | 49.32 | $29.33 | 23700 |
| 2022-04-11 | 50.89 | $29.48 | 19135 |
| 2022-04-08 | 52.04 | $29.59 | 26200 |
| 2022-04-07 | 49.99 | $29.38 | 31400 |
| 2022-04-06 | 52.43 | $29.62 | 32800 |
| 2022-04-05 | 51.20 | $29.49 | 31040 |
| 2022-04-04 | 54.37 | $29.80 | 16138 |
| 2022-04-01 | 51.52 | $29.49 | 31200 |
| 2022-03-31 | 48.67 | $29.20 | 22045 |
| 2022-03-30 | 49.92 | $29.33 | 37700 |
| 2022-03-29 | 47.14 | $29.05 | 19700 |
| 2022-03-28 | 45.81 | $28.92 | 29800 |
| 2022-03-25 | 45.71 | $28.91 | 104217 |
| 2022-03-24 | 45.24 | $28.86 | 25624 |
| 2022-03-23 | 44.02 | $28.73 | 16300 |
| 2022-03-22 | 46.20 | $29.02 | 9908 |
| 2022-03-21 | 42.87 | $28.66 | 25711 |
| 2022-03-18 | 46.76 | $29.17 | 11031 |
| 2022-03-17 | 44.99 | $28.98 | 30300 |
| 2022-03-16 | 42.31 | $28.70 | 18149 |
| 2022-03-15 | 30.03 | $27.64 | 42146 |
| 2022-03-14 | 30.67 | $27.75 | 60013 |
| 2022-03-11 | 32.80 | $28.10 | 49300 |
| 2022-03-10 | 33.88 | $28.27 | 37820 |
| 2022-03-09 | 34.00 | $28.29 | 37800 |
| 2022-03-08 | 29.80 | $27.95 | 194811 |
| 2022-03-07 | 29.18 | $27.90 | 39144 |
| 2022-03-04 | 33.58 | $28.67 | 28101 |
| 2022-03-03 | 36.96 | $29.16 | 41601 |
| 2022-03-02 | 37.77 | $29.27 | 36819 |
| 2022-03-01 | 36.81 | $29.19 | 78900 |
| 2022-02-28 | 40.18 | $29.65 | 53300 |
| 2022-02-25 | 42.60 | $29.95 | 40400 |
| 2022-02-24 | 38.25 | $29.58 | 44900 |
| 2022-02-23 | 46.48 | $30.49 | 30821 |
| 2022-02-22 | 50.33 | $30.83 | 30200 |
| 2022-02-18 | 56.03 | $31.27 | 14045 |
| 2022-02-17 | 58.17 | $31.42 | 28300 |
| 2022-02-16 | 61.90 | $31.67 | 45400 |
| 2022-02-15 | 59.74 | $31.45 | 28500 |
| 2022-02-14 | 54.76 | $31.00 | 47900 |
| 2022-02-11 | 64.54 | $31.58 | 56900 |
| 2022-02-10 | 65.70 | $31.64 | 32319 |
| 2022-02-09 | 67.41 | $31.73 | 26821 |
| 2022-02-08 | 64.47 | $31.43 | 24400 |
| 2022-02-07 | 60.02 | $31.04 | 58800 |
| 2022-02-04 | 57.28 | $30.83 | 20100 |
| 2022-02-03 | 57.01 | $30.81 | 34736 |
| 2022-02-02 | 58.57 | $30.90 | 34100 |
| 2022-02-01 | 59.26 | $30.94 | 49816 |
| 2022-01-31 | 57.48 | $30.79 | 24800 |
| 2022-01-28 | 52.36 | $30.40 | 43325 |
| 2022-01-27 | 52.08 | $30.38 | 37818 |
| 2022-01-26 | 51.81 | $30.36 | 60342 |
| 2022-01-25 | 59.82 | $30.86 | 66100 |
| 2022-01-24 | 58.23 | $30.73 | 49400 |
| 2022-01-21 | 60.88 | $30.88 | 47046 |
| 2022-01-20 | 60.65 | $30.86 | 77900 |
| 2022-01-19 | 62.91 | $30.99 | 34600 |
| 2022-01-18 | 58.76 | $30.62 | 25300 |
| 2022-01-14 | 61.78 | $30.79 | 16800 |
| 2022-01-13 | 60.53 | $30.68 | 23000 |
| 2022-01-12 | 64.33 | $30.89 | 12800 |
| 2022-01-11 | 62.96 | $30.76 | 12700 |
| 2022-01-10 | 58.68 | $30.39 | 19029 |
| 2022-01-07 | 57.55 | $30.30 | 23400 |
| 2022-01-06 | 54.95 | $30.10 | 48242 |
| 2022-01-05 | 51.70 | $29.87 | 13300 |
| 2022-01-04 | 55.67 | $30.11 | 22142 |
| 2022-01-03 | 54.14 | $30.00 | 17700 |
| 2021-12-31 | 50.12 | $29.73 | 33100 |
| 2021-12-30 | 53.07 | $29.91 | 50300 |
| 2021-12-29 | 53.23 | $29.92 | 14237 |
| 2021-12-28 | 54.52 | $30.00 | 12218 |
| 2021-12-27 | 56.31 | $30.11 | 12000 |
| 2021-12-23 | 54.10 | $29.94 | 18400 |
| 2021-12-22 | 47.60 | $29.50 | 12813 |
| 2021-12-21 | 47.44 | $29.49 | 19000 |
| 2021-12-20 | 46.19 | $29.41 | 24719 |
| 2021-12-17 | 47.82 | $29.53 | 25100 |
| 2021-12-16 | 52.66 | $29.86 | 16417 |
| 2021-12-15 | 50.64 | $29.72 | 49023 |
| 2021-12-14 | 47.94 | $29.54 | 30520 |
| 2021-12-13 | 49.96 | $29.68 | 32527 |
| 2021-12-10 | 55.53 | $30.03 | 27545 |
| 2021-12-09 | 55.53 | $30.03 | 22333 |
| 2021-12-08 | 54.61 | $29.96 | 31300 |
| 2021-12-07 | 52.91 | $29.83 | 18940 |
| 2021-12-06 | 48.99 | $29.55 | 48637 |
| 2021-12-03 | 45.61 | $29.33 | 18447 |
| 2021-12-02 | 44.82 | $29.28 | 29042 |
| 2021-12-01 | 38.92 | $28.93 | 17528 |
| 2021-11-30 | 37.66 | $28.86 | 35434 |
| 2021-11-29 | 39.08 | $28.99 | 23232 |
| 2021-11-26 | 35.88 | $28.81 | 12029 |
| 2021-11-24 | 47.29 | $29.68 | 23800 |
| 2021-11-23 | 46.17 | $29.62 | 9731 |
| 2021-11-22 | 46.17 | $29.62 | 11710 |
| 2021-11-19 | 46.92 | $29.67 | 13000 |
| 2021-11-18 | 48.42 | $29.77 | 9516 |
| 2021-11-17 | 51.21 | $29.95 | 17200 |
| 2021-11-16 | 52.65 | $30.04 | 13553 |
| 2021-11-15 | 55.80 | $30.23 | 9000 |
| 2021-11-12 | 54.72 | $30.15 | 9140 |
| 2021-11-11 | 54.88 | $30.16 | 30301 |
| 2021-11-10 | 49.40 | $29.77 | 13300 |
| 2021-11-09 | 49.55 | $29.78 | 25100 |
| 2021-11-08 | 51.73 | $29.93 | 25421 |
| 2021-11-05 | 47.64 | $29.65 | 13000 |
| 2021-11-04 | 47.49 | $29.64 | 12848 |
| 2021-11-03 | 49.81 | $29.81 | 17700 |
| 2021-11-02 | 45.49 | $29.52 | 11942 |
| 2021-11-01 | 49.24 | $29.79 | 14038 |
| 2021-10-29 | 45.10 | $29.53 | 10900 |
| 2021-10-28 | 50.02 | $29.86 | 6400 |
| 2021-10-27 | 49.22 | $29.81 | 16100 |
| 2021-10-26 | 50.44 | $29.89 | 15200 |
| 2021-10-25 | 53.11 | $30.06 | 9812 |
| 2021-10-22 | 51.83 | $29.97 | 13703 |
| 2021-10-21 | 48.73 | $29.76 | 8000 |
| 2021-10-20 | 50.64 | $29.89 | 13500 |
| 2021-10-19 | 50.36 | $29.87 | 11437 |
| 2021-10-18 | 46.70 | $29.62 | 17000 |
| 2021-10-15 | 48.60 | $29.76 | 10400 |
| 2021-10-14 | 48.60 | $29.76 | 17516 |
| 2021-10-13 | 48.99 | $29.79 | 12244 |
| 2021-10-12 | 46.71 | $29.62 | 13317 |
| 2021-10-11 | 45.62 | $29.54 | 47747 |
| 2021-10-08 | 47.82 | $29.73 | 14715 |
| 2021-10-07 | 49.50 | $29.87 | 23546 |
| 2021-10-06 | 46.71 | $29.65 | 17300 |
| 2021-10-05 | 45.01 | $29.52 | 22700 |
| 2021-10-04 | 43.70 | $29.42 | 11823 |
| 2021-10-01 | 45.99 | $29.64 | 18300 |
| 2021-09-30 | 45.87 | $29.63 | 20300 |
| 2021-09-29 | 42.52 | $29.36 | 19944 |
| 2021-09-28 | 43.56 | $29.47 | 13300 |
| 2021-09-27 | 45.90 | $29.71 | 12745 |
| 2021-09-24 | 45.90 | $29.71 | 16729 |
| 2021-09-23 | 50.15 | $30.13 | 20230 |
| 2021-09-22 | 45.59 | $29.73 | 18645 |
| 2021-09-21 | 41.93 | $29.44 | 14342 |
| 2021-09-20 | 36.93 | $29.08 | 39900 |
| 2021-09-17 | 50.94 | $30.29 | 19300 |
| 2021-09-16 | 53.15 | $30.43 | 18117 |
| 2021-09-15 | 58.69 | $30.75 | 7914 |
| 2021-09-14 | 57.78 | $30.68 | 31242 |
| 2021-09-13 | 62.07 | $30.91 | 13516 |
| 2021-09-10 | 58.64 | $30.64 | 44400 |
| 2021-09-09 | 58.64 | $30.64 | 26718 |
| 2021-09-08 | 58.26 | $30.61 | 14400 |
| 2021-09-07 | 60.54 | $30.74 | 21200 |
| 2021-09-03 | 63.82 | $30.92 | 6620 |
| 2021-09-02 | 61.39 | $30.70 | 16800 |
| 2021-09-01 | 61.39 | $30.70 | 7800 |
| 2021-08-31 | 59.14 | $30.50 | 20845 |
| 2021-08-30 | 55.17 | $30.18 | 9809 |
| 2021-08-27 | 54.51 | $30.13 | 52137 |
| 2021-08-26 | 48.97 | $29.74 | 26708 |
| 2021-08-25 | 53.06 | $30.00 | 18010 |
| 2021-08-24 | 48.68 | $29.72 | 17435 |
| 2021-08-23 | 46.65 | $29.60 | 15010 |
| 2021-08-20 | 41.11 | $29.30 | 14200 |
| 2021-08-19 | 41.66 | $29.34 | 27528 |
| 2021-08-18 | 46.35 | $29.66 | 41645 |
| 2021-08-17 | 44.30 | $29.55 | 25341 |
| 2021-08-16 | 46.13 | $29.67 | 39200 |
| 2021-08-13 | 46.28 | $29.68 | 12402 |
| 2021-08-12 | 46.57 | $29.70 | 20419 |
| 2021-08-11 | 49.04 | $29.87 | 28336 |
| 2021-08-10 | 40.98 | $29.41 | 10200 |
| 2021-08-09 | 42.65 | $29.53 | 18200 |
| 2021-08-06 | 40.33 | $29.41 | 20900 |
| 2021-08-05 | 43.24 | $29.62 | 17000 |
| 2021-08-04 | 40.93 | $29.50 | 9731 |
| 2021-08-03 | 41.87 | $29.57 | 13100 |
| 2021-08-02 | 39.41 | $29.44 | 11326 |
| 2021-07-30 | 35.20 | $29.23 | 27025 |
| 2021-07-29 | 35.99 | $29.30 | 28600 |
| 2021-07-28 | 36.21 | $29.32 | 15500 |
| 2021-07-27 | 29.63 | $29.00 | 22920 |
| 2021-07-26 | 33.42 | $29.37 | 41800 |
| 2021-07-23 | 34.55 | $29.47 | 10544 |
| 2021-07-22 | 36.18 | $29.61 | 10000 |
| 2021-07-21 | 32.73 | $29.45 | 34300 |
| 2021-07-20 | 32.30 | $29.43 | 30835 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.20
2026-07-17
Close Price
$42.07
Vol: 175900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -16.20 | $42.07 | 175900 |
| 2026-07-16 | -11.11 | $42.18 | 199900 |
| 2026-07-15 | -2.78 | $42.36 | 104500 |
| 2026-07-14 | -15.04 | $42.18 | 104900 |
| 2026-07-13 | -35.40 | $41.72 | 106740 |
| 2026-07-10 | -25.66 | $41.94 | 76200 |
| 2026-07-09 | -41.15 | $41.59 | 79248 |
| 2026-07-08 | -55.75 | $41.26 | 101038 |
| 2026-07-07 | -48.23 | $41.43 | 285124 |
| 2026-07-06 | -23.01 | $42.00 | 115090 |
| 2026-07-02 | -58.41 | $41.20 | 125600 |
| 2026-07-01 | -76.99 | $40.78 | 100024 |
| 2026-06-30 | -69.03 | $40.96 | 77945 |
| 2026-06-29 | -71.68 | $40.90 | 63500 |
| 2026-06-26 | -86.73 | $40.56 | 82300 |
| 2026-06-25 | -84.96 | $40.60 | 104525 |
| 2026-06-24 | -94.25 | $40.39 | 247700 |
| 2026-06-23 | -86.30 | $40.63 | 110820 |
| 2026-06-22 | -58.45 | $41.24 | 143600 |
| 2026-06-18 | -40.64 | $41.63 | 124400 |
| 2026-06-17 | -43.38 | $41.57 | 697500 |
| 2026-06-16 | -26.48 | $41.94 | 871707 |
| 2026-06-15 | -9.13 | $42.32 | 93400 |
| 2026-06-12 | -3.18 | $41.85 | 80323 |
| 2026-06-11 | -21.66 | $41.56 | 123539 |
| 2026-06-10 | -82.80 | $40.60 | 85200 |
| 2026-06-09 | -71.34 | $40.78 | 81408 |
| 2026-06-08 | -96.15 | $40.51 | 193800 |
| 2026-06-05 | -91.67 | $40.58 | 88800 |
| 2026-06-04 | -33.10 | $41.53 | 80924 |
| 2026-06-03 | -46.90 | $41.33 | 105600 |
| 2026-06-02 | -10.34 | $41.86 | 74500 |
| 2026-06-01 | -32.95 | $41.44 | 109946 |
| 2026-05-29 | -33.53 | $41.43 | 71936 |
| 2026-05-28 | -34.68 | $41.41 | 59900 |
| 2026-05-27 | -31.21 | $41.47 | 176500 |
| 2026-05-26 | -20.81 | $41.65 | 73100 |
| 2026-05-22 | -52.60 | $41.10 | 65000 |
| 2026-05-21 | -46.82 | $41.20 | 157413 |
| 2026-05-20 | -53.76 | $41.08 | 55800 |
| 2026-05-19 | -73.41 | $40.74 | 60927 |
| 2026-05-18 | -67.05 | $40.85 | 77523 |
| 2026-05-15 | -69.36 | $40.81 | 87500 |
| 2026-05-14 | -29.48 | $41.50 | 61225 |
| 2026-05-13 | -32.95 | $41.44 | 209600 |
| 2026-05-12 | -39.31 | $41.33 | 132500 |
| 2026-05-11 | -8.09 | $41.87 | 170921 |
| 2026-05-08 | -1.75 | $41.96 | 63400 |
| 2026-05-07 | -24.56 | $41.57 | 73300 |
| 2026-05-06 | -19.88 | $41.65 | 137137 |
| 2026-05-05 | -52.63 | $41.09 | 132600 |
| 2026-05-04 | -57.04 | $40.33 | 96220 |
| 2026-05-01 | -40.55 | $40.81 | 86800 |
| 2026-04-30 | -43.58 | $40.70 | 99104 |
| 2026-04-29 | -56.42 | $40.32 | 94014 |
| 2026-04-28 | -40.42 | $40.64 | 114700 |
| 2026-04-27 | -34.18 | $40.78 | 105900 |
| 2026-04-24 | -29.94 | $40.93 | 171900 |
| 2026-04-23 | -33.62 | $40.80 | 155505 |
| 2026-04-22 | -18.93 | $41.32 | 82700 |
| 2026-04-21 | -20.34 | $41.27 | 98303 |
| 2026-04-20 | -9.32 | $41.66 | 86535 |
| 2026-04-17 | -8.76 | $41.68 | 135200 |
| 2026-04-16 | -7.95 | $41.23 | 116900 |
| 2026-04-15 | -3.44 | $41.26 | 95000 |
| 2026-04-14 | -3.09 | $41.27 | 197230 |
| 2026-04-13 | -6.20 | $41.02 | 125949 |
| 2026-04-10 | -8.03 | $40.97 | 108000 |
| 2026-04-09 | -12.77 | $40.84 | 102309 |
| 2026-04-08 | -12.41 | $40.85 | 137000 |
| 2026-04-07 | -53.94 | $39.56 | 635420 |
| 2026-04-06 | -53.53 | $39.57 | 130035 |
| 2026-04-02 | -59.75 | $39.42 | 163900 |
| 2026-04-01 | -53.94 | $39.56 | 121000 |
| 2026-03-31 | -60.98 | $39.48 | 176500 |
| 2026-03-30 | -93.88 | $38.62 | 124434 |
| 2026-03-27 | -98.05 | $38.69 | 210488 |
| 2026-03-26 | -98.60 | $38.73 | 177342 |
| 2026-03-25 | -81.86 | $39.57 | 150100 |
| 2026-03-24 | -94.77 | $38.96 | 247728 |
| 2026-03-23 | -87.47 | $39.44 | 179600 |
| 2026-03-20 | -97.41 | $38.98 | 137900 |
| 2026-03-19 | -88.28 | $39.65 | 263600 |
| 2026-03-18 | -94.03 | $39.55 | 149400 |
| 2026-03-17 | -77.57 | $40.24 | 176434 |
| 2026-03-16 | -84.01 | $39.97 | 165030 |
| 2026-03-13 | -97.85 | $39.39 | 139000 |
| 2026-03-12 | -98.97 | $39.64 | 130628 |
| 2026-03-11 | -79.69 | $40.39 | 120214 |
| 2026-03-10 | -79.18 | $40.41 | 132234 |
| 2026-03-09 | -83.29 | $40.25 | 311217 |
| 2026-03-06 | -90.11 | $40.12 | 304000 |
| 2026-03-05 | -91.57 | $40.45 | 321800 |
| 2026-03-04 | -78.02 | $40.97 | 339800 |
| 2026-03-03 | -77.09 | $41.00 | 507429 |
| 2026-03-02 | -54.55 | $42.11 | 238300 |
| 2026-02-27 | -22.53 | $42.92 | 210400 |
| 2026-02-26 | -15.02 | $43.11 | 199500 |
| 2026-02-25 | -2.37 | $43.43 | 216200 |
| 2026-02-24 | -4.03 | $43.34 | 198800 |
| 2026-02-23 | -18.38 | $42.87 | 195208 |
| 2026-02-20 | -0.87 | $43.09 | 251526 |
| 2026-02-19 | -12.79 | $42.55 | 276519 |
| 2026-02-18 | -6.59 | $42.66 | 186600 |
| 2026-02-17 | -9.89 | $42.51 | 159600 |
| 2026-02-13 | -11.50 | $42.45 | 197211 |
| 2026-02-12 | -12.20 | $42.43 | 232300 |
| 2026-02-11 | -0.34 | $42.53 | 197400 |
| 2026-02-10 | -4.36 | $42.20 | 275000 |
| 2026-02-09 | -1.52 | $42.17 | 240711 |
| 2026-02-06 | -5.79 | $41.91 | 178136 |
| 2026-02-05 | -29.71 | $41.24 | 275600 |
| 2026-02-04 | -25.72 | $41.35 | 250003 |
| 2026-02-03 | -24.64 | $41.38 | 203501 |
| 2026-02-02 | -25.53 | $41.34 | 237100 |
| 2026-01-30 | -32.41 | $41.12 | 290229 |
| 2026-01-29 | -12.03 | $41.71 | 210900 |
| 2026-01-28 | -7.22 | $41.85 | 197200 |
| 2026-01-27 | 0.00 | $41.99 | 150426 |
| 2026-01-26 | -2.78 | $41.46 | 200225 |
| 2026-01-23 | -0.92 | $41.17 | 201025 |
| 2026-01-22 | -3.74 | $40.96 | 314762 |
| 2026-01-21 | -6.32 | $40.49 | 238500 |
| 2026-01-20 | -8.45 | $40.16 | 514604 |
| 2026-01-16 | -11.97 | $40.11 | 163900 |
| 2026-01-15 | -10.56 | $40.11 | 140935 |
| 2026-01-14 | -1.57 | $39.92 | 105600 |
| 2026-01-13 | -19.83 | $39.64 | 146800 |
| 2026-01-12 | 0.00 | $39.88 | 345634 |
| 2026-01-09 | -16.95 | $39.65 | 132400 |
| 2026-01-08 | -26.39 | $39.47 | 211100 |
| 2026-01-07 | -20.83 | $39.55 | 181009 |
| 2026-01-06 | -9.03 | $39.72 | 153000 |
| 2026-01-05 | -21.32 | $39.48 | 122800 |
| 2026-01-02 | -42.65 | $39.19 | 160800 |
| 2025-12-31 | -45.59 | $39.15 | 88200 |
| 2025-12-30 | -33.09 | $39.32 | 118037 |
| 2025-12-29 | -48.53 | $39.11 | 81639 |
| 2025-12-26 | -27.94 | $39.39 | 35849 |
| 2025-12-24 | -36.03 | $39.28 | 64700 |
| 2025-12-23 | -36.24 | $39.23 | 105300 |
| 2025-12-22 | -37.69 | $38.94 | 77806 |
| 2025-12-19 | -15.82 | $39.18 | 158804 |
| 2025-12-18 | -20.89 | $39.10 | 313125 |
| 2025-12-17 | -43.67 | $38.74 | 83300 |
| 2025-12-16 | -24.68 | $39.04 | 117800 |
| 2025-12-15 | -15.82 | $39.18 | 115310 |
| 2025-12-12 | -25.69 | $38.92 | 87300 |
| 2025-12-11 | -16.67 | $39.10 | 94018 |
| 2025-12-10 | -33.33 | $38.85 | 127804 |
| 2025-12-09 | -44.00 | $38.69 | 118222 |
| 2025-12-08 | -46.67 | $38.65 | 79045 |
| 2025-12-05 | -30.67 | $38.89 | 177718 |
| 2025-12-04 | -21.33 | $39.03 | 167500 |
| 2025-12-03 | -30.00 | $38.90 | 101900 |
| 2025-12-02 | -32.00 | $38.87 | 90100 |
| 2025-12-01 | -42.67 | $38.71 | 203023 |
| 2025-11-28 | -41.33 | $38.73 | 53809 |
| 2025-11-26 | -35.33 | $38.82 | 84600 |
| 2025-11-25 | -49.33 | $38.61 | 88300 |
| 2025-11-24 | -60.00 | $38.45 | 105500 |
| 2025-11-21 | -75.33 | $38.22 | 105801 |
| 2025-11-20 | -93.28 | $38.10 | 178300 |
| 2025-11-19 | -79.83 | $38.40 | 124741 |
| 2025-11-18 | -60.50 | $38.63 | 120800 |
| 2025-11-17 | -52.94 | $38.72 | 101200 |
| 2025-11-14 | -17.65 | $39.14 | 88120 |
| 2025-11-13 | -28.69 | $39.00 | 126900 |
| 2025-11-12 | -10.53 | $39.15 | 117000 |
| 2025-11-11 | -7.14 | $39.17 | 169358 |
| 2025-11-10 | -22.13 | $38.97 | 82934 |
| 2025-11-07 | -36.07 | $38.80 | 85700 |
| 2025-11-06 | -37.06 | $38.71 | 105000 |
| 2025-11-05 | -35.66 | $38.73 | 83532 |
| 2025-11-04 | -67.83 | $38.27 | 208600 |
| 2025-11-03 | -44.76 | $38.60 | 116917 |
| 2025-10-31 | -47.55 | $38.56 | 61400 |
| 2025-10-30 | -44.76 | $38.60 | 79244 |
| 2025-10-29 | -20.98 | $38.94 | 68100 |
| 2025-10-28 | -17.48 | $38.99 | 84715 |
| 2025-10-27 | -16.08 | $39.01 | 50600 |
| 2025-10-24 | -9.79 | $39.10 | 85800 |
| 2025-10-23 | -15.27 | $38.92 | 88645 |
| 2025-10-22 | -29.41 | $38.65 | 94800 |
| 2025-10-21 | -36.00 | $38.61 | 103800 |
| 2025-10-20 | -25.58 | $38.77 | 159100 |
| 2025-10-17 | -45.38 | $38.52 | 74500 |
| 2025-10-16 | -64.18 | $38.53 | 73700 |
| 2025-10-15 | -68.97 | $38.44 | 46000 |
| 2025-10-14 | -81.03 | $38.25 | 110300 |
| 2025-10-13 | -72.84 | $38.44 | 58412 |
| 2025-10-10 | -100.00 | $37.81 | 66710 |
| 2025-10-09 | -79.68 | $38.64 | 163448 |
| 2025-10-08 | -74.33 | $38.74 | 103209 |
| 2025-10-07 | -82.35 | $38.59 | 115500 |
| 2025-10-06 | -74.33 | $38.74 | 83429 |
| 2025-10-03 | -74.33 | $38.74 | 96218 |
| 2025-10-02 | -72.19 | $38.78 | 88400 |
| 2025-10-01 | -67.82 | $38.76 | 115700 |
| 2025-09-30 | -63.37 | $38.85 | 98414 |
| 2025-09-29 | -65.35 | $38.81 | 106000 |
| 2025-09-26 | -74.26 | $38.63 | 75514 |
| 2025-09-25 | -84.65 | $38.42 | 145600 |
| 2025-09-24 | -69.31 | $38.73 | 144046 |
| 2025-09-23 | -52.97 | $39.06 | 123841 |
| 2025-09-22 | -55.94 | $39.00 | 61900 |
| 2025-09-19 | -15.84 | $39.81 | 76612 |
| 2025-09-18 | -18.81 | $39.75 | 78931 |
| 2025-09-17 | -18.32 | $39.76 | 110100 |
| 2025-09-16 | -6.02 | $39.67 | 62900 |
| 2025-09-15 | -4.96 | $39.45 | 56800 |
| 2025-09-12 | -5.84 | $39.40 | 70505 |
| 2025-09-11 | -0.83 | $39.30 | 49500 |
| 2025-09-10 | -26.89 | $38.98 | 132962 |
| 2025-09-09 | -34.45 | $38.89 | 89700 |
| 2025-09-08 | -29.41 | $38.95 | 60800 |
| 2025-09-05 | -59.66 | $38.59 | 61307 |
| 2025-09-04 | -79.83 | $38.35 | 107904 |
| 2025-09-03 | -77.97 | $38.38 | 87844 |
| 2025-09-02 | -84.75 | $38.30 | 253024 |
| 2025-08-29 | -54.76 | $38.61 | 127400 |
| 2025-08-28 | -30.71 | $38.87 | 69900 |
| 2025-08-27 | -48.97 | $38.59 | 140800 |
| 2025-08-26 | -51.03 | $38.56 | 305506 |
| 2025-08-25 | -28.97 | $38.88 | 83800 |
| 2025-08-22 | -2.76 | $39.26 | 57500 |
| 2025-08-21 | -37.21 | $38.66 | 149400 |
| 2025-08-20 | -36.05 | $38.79 | 107219 |
| 2025-08-19 | -36.73 | $38.78 | 88829 |
| 2025-08-18 | -21.09 | $39.01 | 236300 |
| 2025-08-15 | -17.69 | $39.06 | 118020 |
| 2025-08-14 | -27.21 | $38.92 | 92300 |
| 2025-08-13 | -17.01 | $39.07 | 102200 |
| 2025-08-12 | -30.61 | $38.87 | 76700 |
| 2025-08-11 | -63.27 | $38.39 | 65332 |
| 2025-08-08 | -56.46 | $38.49 | 85023 |
| 2025-08-07 | -53.74 | $38.53 | 112400 |
| 2025-08-06 | -65.31 | $38.36 | 97700 |
| 2025-08-05 | -72.79 | $38.25 | 91509 |
| 2025-08-04 | -72.79 | $38.25 | 119844 |
| 2025-08-01 | -87.07 | $38.04 | 64300 |
| 2025-07-31 | -91.16 | $37.98 | 86900 |
| 2025-07-30 | -87.72 | $38.32 | 55426 |
| 2025-07-29 | -69.17 | $38.49 | 80718 |
| 2025-07-28 | -56.93 | $38.54 | 170142 |
| 2025-07-25 | -38.69 | $38.79 | 70200 |
| 2025-07-24 | -23.36 | $39.00 | 125900 |
| 2025-07-23 | -0.72 | $39.19 | 137030 |
| 2025-07-22 | -11.90 | $38.77 | 107714 |
| 2025-07-21 | -5.05 | $38.82 | 236047 |
| 2025-07-18 | -13.13 | $38.66 | 355706 |
| 2025-07-17 | -4.55 | $38.83 | 77146 |
| 2025-07-16 | -24.75 | $38.43 | 112000 |
| 2025-07-15 | -30.30 | $38.32 | 113939 |
| 2025-07-14 | -19.19 | $38.54 | 77734 |
| 2025-07-11 | -21.72 | $38.49 | 73900 |
| 2025-07-10 | -21.72 | $38.49 | 84800 |
| 2025-07-09 | -30.30 | $38.32 | 99528 |
| 2025-07-08 | -27.27 | $38.38 | 129700 |
| 2025-07-07 | -22.73 | $38.47 | 98200 |
| 2025-07-03 | -3.03 | $38.86 | 144400 |
| 2025-07-02 | -2.25 | $38.68 | 82508 |
| 2025-07-01 | -22.47 | $38.32 | 91939 |
| 2025-06-30 | -33.71 | $38.12 | 114500 |
| 2025-06-27 | -32.58 | $38.14 | 93300 |
| 2025-06-26 | -20.79 | $38.35 | 104200 |
| 2025-06-25 | -42.70 | $37.96 | 120641 |
| 2025-06-24 | -46.63 | $37.89 | 196207 |
| 2025-06-23 | -85.39 | $37.20 | 150223 |
| 2025-06-20 | -90.76 | $37.64 | 217900 |
| 2025-06-18 | -57.98 | $38.03 | 64340 |
| 2025-06-17 | -51.26 | $38.11 | 91807 |
| 2025-06-16 | -21.01 | $38.47 | 57418 |
| 2025-06-13 | -47.06 | $38.16 | 85000 |
| 2025-06-12 | -8.40 | $38.62 | 134100 |
| 2025-06-11 | -15.97 | $38.53 | 153732 |
| 2025-06-10 | -7.22 | $38.43 | 143800 |
| 2025-06-09 | -23.30 | $38.26 | 128600 |
| 2025-06-06 | -34.71 | $38.08 | 83200 |
| 2025-06-05 | -43.38 | $37.91 | 108444 |
| 2025-06-04 | -37.93 | $37.94 | 106300 |
| 2025-06-03 | -22.22 | $38.02 | 216300 |
| 2025-06-02 | -23.66 | $37.77 | 123605 |
| 2025-05-30 | -26.79 | $37.70 | 193700 |
| 2025-05-29 | -7.59 | $38.13 | 121200 |
| 2025-05-28 | -11.16 | $38.05 | 112800 |
| 2025-05-27 | -8.93 | $38.10 | 87900 |
| 2025-05-23 | -4.67 | $38.18 | 140526 |
| 2025-05-22 | -11.24 | $38.01 | 167826 |
| 2025-05-21 | -8.06 | $38.08 | 106900 |
| 2025-05-20 | -2.65 | $38.07 | 91600 |
| 2025-05-19 | 0.00 | $38.14 | 90345 |
| 2025-05-16 | -0.34 | $37.87 | 205900 |
| 2025-05-15 | -2.01 | $37.82 | 59500 |
| 2025-05-14 | -5.28 | $37.71 | 75134 |
| 2025-05-13 | -2.33 | $37.77 | 123827 |
| 2025-05-12 | -1.36 | $37.69 | 90619 |
| 2025-05-09 | -9.59 | $37.37 | 62101 |
| 2025-05-08 | -13.10 | $37.15 | 61600 |
| 2025-05-07 | -11.22 | $37.12 | 84724 |
| 2025-05-06 | -6.55 | $37.35 | 102900 |
| 2025-05-05 | -2.62 | $37.56 | 168232 |
| 2025-05-02 | -3.07 | $37.10 | 79500 |
| 2025-05-01 | -5.25 | $36.33 | 229126 |
| 2025-04-30 | -8.16 | $36.41 | 192420 |
| 2025-04-29 | -12.70 | $36.21 | 107843 |
| 2025-04-28 | -14.51 | $36.13 | 81129 |
| 2025-04-25 | -20.41 | $35.87 | 99300 |
| 2025-04-24 | -19.05 | $35.93 | 140815 |
| 2025-04-23 | -28.57 | $35.51 | 140400 |
| 2025-04-22 | -29.71 | $35.46 | 129300 |
| 2025-04-21 | -39.23 | $35.04 | 90331 |
| 2025-04-17 | -36.28 | $35.17 | 55619 |
| 2025-04-16 | -38.91 | $35.06 | 58400 |
| 2025-04-15 | -40.43 | $35.13 | 90800 |
| 2025-04-14 | -41.72 | $35.07 | 69200 |
| 2025-04-11 | -46.24 | $34.86 | 117300 |
| 2025-04-10 | -65.59 | $33.96 | 124028 |
| 2025-04-09 | -63.44 | $34.06 | 141731 |
| 2025-04-08 | -94.62 | $32.61 | 249100 |
| 2025-04-07 | -89.98 | $32.88 | 442100 |
| 2025-04-04 | -98.61 | $34.18 | 282500 |
| 2025-04-03 | -82.69 | $35.72 | 227300 |
| 2025-04-02 | -71.15 | $35.90 | 80140 |
| 2025-04-01 | -71.15 | $35.90 | 75846 |
| 2025-03-31 | -83.44 | $35.70 | 72500 |
| 2025-03-28 | -73.89 | $35.85 | 131400 |
| 2025-03-27 | -46.84 | $36.27 | 111500 |
| 2025-03-26 | -52.53 | $36.18 | 65800 |
| 2025-03-25 | -50.63 | $36.21 | 178500 |
| 2025-03-24 | -52.53 | $36.18 | 62400 |
| 2025-03-21 | -27.22 | $36.58 | 71900 |
| 2025-03-20 | -21.52 | $36.67 | 1.2M |
| 2025-03-19 | -6.96 | $36.90 | 77100 |
| 2025-03-18 | -2.10 | $36.83 | 59127 |
| 2025-03-17 | -4.35 | $36.75 | 67900 |
| 2025-03-14 | -23.20 | $36.39 | 59000 |
| 2025-03-13 | -47.20 | $36.09 | 32700 |
| 2025-03-12 | -54.40 | $36.00 | 67800 |
| 2025-03-11 | -70.08 | $35.79 | 133100 |
| 2025-03-10 | -69.29 | $35.80 | 40520 |
| 2025-03-07 | -40.16 | $36.17 | 134202 |
| 2025-03-06 | -43.41 | $36.12 | 69724 |
| 2025-03-05 | -25.58 | $36.35 | 82800 |
| 2025-03-04 | -78.29 | $35.67 | 173600 |
| 2025-03-03 | -59.76 | $35.70 | 142739 |
| 2025-02-28 | -64.02 | $35.63 | 59400 |
| 2025-02-27 | -47.56 | $35.90 | 63529 |
| 2025-02-26 | -16.46 | $36.41 | 45718 |
| 2025-02-25 | -34.15 | $36.12 | 93140 |
| 2025-02-24 | -20.73 | $36.34 | 59608 |
| 2025-02-21 | -21.95 | $36.32 | 58700 |
| 2025-02-20 | -2.70 | $36.48 | 89347 |
| 2025-02-19 | -10.14 | $36.37 | 71745 |
| 2025-02-18 | -1.21 | $36.50 | 110736 |
| 2025-02-14 | -1.82 | $36.25 | 52511 |
| 2025-02-13 | 0.00 | $36.00 | 58100 |
| 2025-02-12 | -11.90 | $35.71 | 80214 |
| 2025-02-11 | -26.14 | $35.46 | 99333 |
| 2025-02-10 | -15.73 | $35.58 | 49100 |
| 2025-02-07 | -21.91 | $35.47 | 66140 |
| 2025-02-06 | -17.98 | $35.54 | 53606 |
| 2025-02-05 | -12.36 | $35.64 | 57649 |
| 2025-02-04 | -10.67 | $35.67 | 162600 |
| 2025-02-03 | -23.03 | $35.45 | 120900 |
| 2025-01-31 | -20.22 | $35.50 | 46815 |
| 2025-01-30 | -10.11 | $35.68 | 133242 |
| 2025-01-29 | -17.44 | $35.50 | 60515 |
| 2025-01-28 | -9.30 | $35.64 | 104000 |
| 2025-01-27 | 0.00 | $35.80 | 164548 |
| 2025-01-24 | 0.00 | $35.61 | 83645 |
| 2025-01-23 | -15.07 | $35.32 | 68000 |
| 2025-01-22 | -22.60 | $35.21 | 48043 |
| 2025-01-21 | -29.45 | $35.11 | 66938 |
| 2025-01-17 | -47.95 | $34.84 | 125645 |
| 2025-01-16 | -60.96 | $34.65 | 254533 |
| 2025-01-15 | -57.71 | $34.82 | 97400 |
| 2025-01-14 | -78.86 | $34.45 | 53336 |
| 2025-01-13 | -91.05 | $34.25 | 77500 |
| 2025-01-10 | -93.94 | $34.23 | 82548 |
| 2025-01-08 | -87.59 | $34.89 | 74200 |
| 2025-01-07 | -86.63 | $35.01 | 80500 |
| 2025-01-06 | -81.40 | $35.10 | 106400 |
| 2025-01-03 | -86.63 | $35.01 | 51700 |
| 2025-01-02 | -85.47 | $35.03 | 86000 |
| 2024-12-31 | -70.93 | $35.28 | 143026 |
| 2024-12-30 | -68.60 | $35.32 | 151034 |
| 2024-12-27 | -59.88 | $35.47 | 131009 |
| 2024-12-26 | -57.56 | $35.51 | 54500 |
| 2024-12-24 | -59.88 | $35.47 | 37211 |
| 2024-12-23 | -78.49 | $35.15 | 91300 |
| 2024-12-20 | -76.16 | $35.19 | 73400 |
| 2024-12-19 | -91.28 | $34.93 | 87900 |
| 2024-12-18 | -98.26 | $34.81 | 64100 |
| 2024-12-17 | -73.33 | $35.40 | 82110 |
| 2024-12-16 | -57.33 | $35.64 | 34100 |
| 2024-12-13 | -53.33 | $35.70 | 47700 |
| 2024-12-12 | -48.00 | $35.78 | 62300 |
| 2024-12-11 | -34.00 | $35.99 | 102200 |
| 2024-12-10 | -33.33 | $36.00 | 153624 |
| 2024-12-09 | -18.00 | $36.23 | 106500 |
| 2024-12-06 | -40.58 | $35.82 | 50729 |
| 2024-12-05 | -48.47 | $35.84 | 91500 |
| 2024-12-04 | -50.31 | $35.81 | 180803 |
| 2024-12-03 | -65.64 | $35.56 | 95600 |
| 2024-12-02 | -80.98 | $35.31 | 47200 |
| 2024-11-29 | -77.30 | $35.37 | 15300 |
| 2024-11-27 | -72.67 | $35.46 | 36400 |
| 2024-11-26 | -70.19 | $35.50 | 71100 |
| 2024-11-25 | -59.63 | $35.67 | 53600 |
| 2024-11-22 | -64.67 | $35.61 | 72800 |
| 2024-11-21 | -76.40 | $35.61 | 53917 |
| 2024-11-20 | -75.20 | $35.64 | 40429 |
| 2024-11-19 | -71.20 | $35.74 | 102400 |
| 2024-11-18 | -73.60 | $35.68 | 239700 |
| 2024-11-15 | -88.40 | $35.31 | 550800 |
| 2024-11-14 | -97.60 | $35.08 | 111042 |
| 2024-11-13 | -96.62 | $35.23 | 587907 |
| 2024-11-12 | -92.77 | $35.34 | 99300 |
| 2024-11-11 | -94.95 | $35.64 | 89049 |
| 2024-11-08 | -80.73 | $35.97 | 105313 |
| 2024-11-07 | -51.56 | $36.53 | 140835 |
| 2024-11-06 | -85.42 | $35.88 | 76800 |
| 2024-11-05 | -63.91 | $36.44 | 33746 |
| 2024-11-04 | -87.83 | $36.06 | 61600 |
| 2024-11-01 | -90.09 | $36.06 | 52900 |
| 2024-10-31 | -93.53 | $35.98 | 34700 |
| 2024-10-30 | -89.82 | $36.12 | 35500 |
| 2024-10-29 | -88.54 | $36.45 | 75836 |
| 2024-10-28 | -88.82 | $36.64 | 53337 |
| 2024-10-25 | -93.53 | $36.56 | 43900 |
| 2024-10-24 | -88.40 | $36.69 | 41145 |
| 2024-10-23 | -93.95 | $36.63 | 41500 |
| 2024-10-22 | -85.34 | $36.96 | 40800 |
| 2024-10-21 | -80.08 | $37.10 | 43000 |
| 2024-10-18 | -71.43 | $37.33 | 35400 |
| 2024-10-17 | -77.32 | $37.15 | 42425 |
| 2024-10-16 | -74.72 | $37.22 | 60000 |
| 2024-10-15 | -91.08 | $36.78 | 50600 |
| 2024-10-14 | -75.46 | $37.20 | 86209 |
| 2024-10-11 | -77.70 | $37.14 | 58900 |
| 2024-10-10 | -81.04 | $37.05 | 74923 |
| 2024-10-09 | -77.63 | $36.94 | 80326 |
| 2024-10-08 | -61.03 | $37.21 | 89900 |
| 2024-10-07 | -38.37 | $37.96 | 75711 |
| 2024-10-04 | -50.45 | $37.56 | 115500 |
| 2024-10-03 | -50.45 | $37.56 | 49201 |
| 2024-10-02 | -38.37 | $37.96 | 176000 |
| 2024-10-01 | -43.81 | $37.78 | 35200 |
| 2024-09-30 | -47.13 | $37.67 | 61100 |
| 2024-09-27 | -37.46 | $37.99 | 100400 |
| 2024-09-26 | -27.19 | $38.33 | 100200 |
| 2024-09-25 | -47.73 | $37.65 | 87600 |
| 2024-09-24 | -5.07 | $37.98 | 289500 |
| 2024-09-23 | -42.27 | $37.04 | 53807 |
| 2024-09-20 | -21.13 | $37.45 | 24011 |
| 2024-09-19 | -4.07 | $37.57 | 27301 |
| 2024-09-18 | -18.12 | $37.14 | 26000 |
| 2024-09-17 | -8.00 | $37.07 | 97000 |
| 2024-09-16 | -8.11 | $36.94 | 26234 |
| 2024-09-13 | -21.60 | $36.76 | 16300 |
| 2024-09-12 | -32.03 | $36.47 | 39500 |
| 2024-09-11 | -32.17 | $36.42 | 45309 |
| 2024-09-10 | -27.88 | $36.42 | 41400 |
| 2024-09-09 | -25.41 | $36.42 | 56700 |
| 2024-09-06 | -20.98 | $36.45 | 47900 |
| 2024-09-05 | -11.74 | $36.59 | 74437 |
| 2024-09-04 | -20.45 | $36.33 | 55700 |
| 2024-09-03 | -18.93 | $36.28 | 69900 |
| 2024-08-30 | -8.10 | $36.56 | 26702 |
| 2024-08-29 | -7.34 | $36.59 | 40400 |
| 2024-08-28 | -4.05 | $36.72 | 26110 |
| 2024-08-27 | -2.03 | $36.80 | 33711 |
| 2024-08-26 | -2.05 | $36.76 | 84822 |
| 2024-08-23 | -0.53 | $36.70 | 48718 |
| 2024-08-22 | -14.36 | $36.03 | 30943 |
| 2024-08-21 | -4.14 | $36.40 | 125130 |
| 2024-08-20 | -3.87 | $36.41 | 31038 |
| 2024-08-19 | -1.11 | $36.51 | 34400 |
| 2024-08-16 | 0.00 | $36.00 | 35906 |
| 2024-08-15 | -5.90 | $35.64 | 44300 |
| 2024-08-14 | -13.40 | $35.58 | 88602 |
| 2024-08-13 | -20.38 | $35.47 | 69000 |
| 2024-08-12 | -36.47 | $35.16 | 37100 |
| 2024-08-09 | -41.83 | $35.03 | 42800 |
| 2024-08-08 | -47.59 | $34.89 | 96713 |
| 2024-08-07 | -64.97 | $34.24 | 64900 |
| 2024-08-06 | -71.12 | $34.01 | 143344 |
| 2024-08-05 | -81.55 | $33.62 | 319802 |
| 2024-08-02 | -92.79 | $34.61 | 85818 |
| 2024-08-01 | -92.96 | $34.69 | 138100 |
| 2024-07-31 | -73.81 | $35.12 | 145533 |
| 2024-07-30 | -90.48 | $34.77 | 154100 |
| 2024-07-29 | -95.24 | $34.67 | 446100 |
| 2024-07-26 | -95.31 | $34.84 | 553521 |
| 2024-07-25 | -89.06 | $34.96 | 43600 |
| 2024-07-24 | -91.62 | $35.14 | 68805 |
| 2024-07-23 | -90.42 | $35.16 | 30400 |
| 2024-07-22 | -79.04 | $35.35 | 62639 |
| 2024-07-19 | -95.21 | $35.08 | 70726 |
| 2024-07-18 | -67.07 | $35.55 | 48638 |
| 2024-07-17 | -41.92 | $35.97 | 59800 |
| 2024-07-16 | -14.37 | $36.43 | 65000 |
| 2024-07-15 | -16.77 | $36.39 | 101209 |
| 2024-07-12 | -2.99 | $36.62 | 57521 |
| 2024-07-11 | -4.14 | $36.39 | 67900 |
| 2024-07-10 | -11.76 | $36.15 | 62642 |
| 2024-07-09 | -19.85 | $36.04 | 119300 |
| 2024-07-08 | -10.29 | $36.17 | 101000 |
| 2024-07-05 | -12.60 | $36.06 | 148709 |
| 2024-07-03 | -0.90 | $36.05 | 44715 |
| 2024-07-02 | -31.58 | $35.69 | 94200 |
| 2024-07-01 | -55.26 | $35.42 | 30944 |
| 2024-06-28 | -55.56 | $35.30 | 55511 |
| 2024-06-27 | -66.67 | $35.15 | 60700 |
| 2024-06-26 | -64.44 | $35.18 | 74100 |
| 2024-06-25 | -48.15 | $35.40 | 67243 |
| 2024-06-24 | -42.96 | $35.47 | 49700 |
| 2024-06-21 | -18.52 | $35.80 | 31728 |
| 2024-06-20 | -0.74 | $36.04 | 63448 |
| 2024-06-18 | -16.90 | $35.88 | 58736 |
| 2024-06-17 | -43.06 | $35.52 | 29500 |
| 2024-06-14 | -47.95 | $35.46 | 46921 |
| 2024-06-13 | -61.64 | $35.26 | 72016 |
| 2024-06-12 | -63.70 | $35.23 | 28811 |
| 2024-06-11 | -73.29 | $35.09 | 76400 |
| 2024-06-10 | -60.27 | $35.28 | 70100 |
| 2024-06-07 | -80.14 | $34.99 | 75232 |
| 2024-06-06 | -60.00 | $35.23 | 44600 |
| 2024-06-05 | -51.69 | $35.24 | 72600 |
| 2024-06-04 | -58.99 | $35.11 | 34425 |
| 2024-06-03 | -45.51 | $35.35 | 33011 |
| 2024-05-31 | -67.74 | $34.90 | 50800 |
| 2024-05-30 | -50.00 | $35.10 | 59504 |
| 2024-05-29 | -35.34 | $35.28 | 117838 |
| 2024-05-28 | -19.68 | $35.67 | 30033 |
| 2024-05-24 | -18.88 | $35.69 | 56900 |
| 2024-05-23 | -19.70 | $35.64 | 51510 |
| 2024-05-22 | -7.07 | $35.95 | 43805 |
| 2024-05-21 | -7.26 | $35.93 | 81614 |
| 2024-05-20 | -1.74 | $36.10 | 47015 |
| 2024-05-17 | -1.42 | $36.11 | 70300 |
| 2024-05-16 | -5.71 | $35.78 | 259400 |
| 2024-05-15 | -1.32 | $35.62 | 58400 |
| 2024-05-14 | -3.46 | $35.30 | 49200 |
| 2024-05-13 | -1.98 | $35.34 | 64500 |
| 2024-05-10 | -5.39 | $35.18 | 59538 |
| 2024-05-09 | -4.80 | $34.75 | 233936 |
| 2024-05-08 | -4.42 | $34.53 | 45053 |
| 2024-05-07 | -6.64 | $34.48 | 38513 |
| 2024-05-06 | 0.00 | $34.63 | 74100 |
| 2024-05-03 | -7.24 | $34.42 | 53000 |
| 2024-05-02 | -0.48 | $34.46 | 116500 |
| 2024-05-01 | -13.29 | $33.87 | 90900 |
| 2024-04-30 | -16.67 | $33.77 | 47600 |
| 2024-04-29 | 0.00 | $34.05 | 130100 |
| 2024-04-26 | -15.07 | $33.61 | 302500 |
| 2024-04-25 | -25.34 | $33.46 | 67044 |
| 2024-04-24 | -46.58 | $33.15 | 254833 |
| 2024-04-23 | -56.16 | $33.01 | 142200 |
| 2024-04-22 | -58.90 | $32.97 | 83400 |
| 2024-04-19 | -56.16 | $33.01 | 258728 |
| 2024-04-18 | -69.71 | $32.90 | 109846 |
| 2024-04-17 | -80.57 | $32.71 | 299140 |
| 2024-04-16 | -94.86 | $32.46 | 61100 |
| 2024-04-15 | -98.55 | $32.76 | 89000 |
| 2024-04-12 | -98.39 | $32.90 | 125000 |
| 2024-04-11 | -68.63 | $33.42 | 46900 |
| 2024-04-10 | -66.67 | $33.44 | 85331 |
| 2024-04-09 | -38.24 | $33.73 | 37400 |
| 2024-04-08 | -55.88 | $33.55 | 341600 |
| 2024-04-05 | -80.39 | $33.30 | 69704 |
| 2024-04-04 | -82.61 | $33.36 | 62300 |
| 2024-04-03 | -53.26 | $33.63 | 59646 |
| 2024-04-02 | -57.58 | $33.55 | 432300 |
| 2024-04-01 | -73.74 | $33.39 | 154000 |
| 2024-03-28 | -55.96 | $33.51 | 81200 |
| 2024-03-27 | -53.91 | $33.43 | 67722 |
| 2024-03-26 | -57.03 | $33.39 | 265133 |
| 2024-03-25 | -42.19 | $33.58 | 58600 |
| 2024-03-22 | -42.19 | $33.58 | 46800 |
| 2024-03-21 | -10.16 | $33.99 | 44531 |
| 2024-03-20 | -12.20 | $33.92 | 49700 |
| 2024-03-19 | -28.46 | $33.72 | 89800 |
| 2024-03-18 | -28.46 | $33.72 | 55004 |
| 2024-03-15 | -14.38 | $33.86 | 73130 |
| 2024-03-14 | -11.18 | $33.88 | 58300 |
| 2024-03-13 | -4.10 | $33.99 | 84711 |
| 2024-03-12 | -3.23 | $34.00 | 70543 |
| 2024-03-11 | -3.05 | $33.81 | 48825 |
| 2024-03-08 | -3.55 | $33.80 | 74704 |
| 2024-03-07 | -1.60 | $33.75 | 61100 |
| 2024-03-06 | -1.14 | $33.64 | 70700 |
| 2024-03-05 | -26.01 | $33.18 | 92238 |
| 2024-03-04 | -20.23 | $33.28 | 89800 |
| 2024-03-01 | -16.19 | $33.35 | 73905 |
| 2024-02-29 | -41.04 | $32.92 | 121018 |
| 2024-02-28 | -38.73 | $32.96 | 67800 |
| 2024-02-27 | -10.40 | $33.45 | 62100 |
| 2024-02-26 | -4.62 | $33.55 | 83714 |
| 2024-02-23 | -5.20 | $33.54 | 90200 |
| 2024-02-22 | 0.00 | $33.58 | 53200 |
| 2024-02-21 | -2.94 | $33.22 | 146903 |
| 2024-02-20 | 0.00 | $33.21 | 78300 |
| 2024-02-16 | -11.80 | $32.71 | 42000 |
| 2024-02-15 | -23.21 | $32.51 | 74126 |
| 2024-02-14 | -26.77 | $32.37 | 87000 |
| 2024-02-13 | -41.41 | $32.08 | 31700 |
| 2024-02-12 | -16.16 | $32.58 | 129400 |
| 2024-02-09 | -22.22 | $32.46 | 86908 |
| 2024-02-08 | -21.72 | $32.47 | 42047 |
| 2024-02-07 | -15.66 | $32.59 | 116420 |
| 2024-02-06 | -6.57 | $32.77 | 97818 |
| 2024-02-05 | -23.43 | $32.26 | 59920 |
| 2024-02-02 | -26.86 | $32.20 | 97838 |
| 2024-02-01 | -26.29 | $32.21 | 146411 |
| 2024-01-31 | -29.71 | $32.15 | 101200 |
| 2024-01-30 | -21.71 | $32.29 | 100300 |
| 2024-01-29 | -9.04 | $32.53 | 77600 |
| 2024-01-26 | -25.42 | $32.24 | 76237 |
| 2024-01-25 | -20.34 | $32.33 | 331800 |
| 2024-01-24 | -35.59 | $32.06 | 107838 |
| 2024-01-23 | -63.28 | $31.57 | 149600 |
| 2024-01-22 | -68.93 | $31.47 | 101810 |
| 2024-01-19 | -62.71 | $31.58 | 130500 |
| 2024-01-18 | -91.53 | $31.07 | 288800 |
| 2024-01-17 | -89.29 | $31.19 | 117100 |
| 2024-01-16 | -66.87 | $31.60 | 159330 |
| 2024-01-12 | -36.20 | $32.10 | 100323 |
| 2024-01-11 | -43.64 | $31.97 | 59937 |
| 2024-01-10 | -41.62 | $31.97 | 69500 |
| 2024-01-09 | -37.91 | $32.00 | 76027 |
| 2024-01-08 | -30.05 | $32.14 | 115700 |
| 2024-01-05 | -24.04 | $32.25 | 71500 |
| 2024-01-04 | -31.15 | $32.12 | 95844 |
| 2024-01-03 | -33.33 | $32.08 | 86600 |
| 2024-01-02 | -38.25 | $31.99 | 348206 |
| 2023-12-29 | -9.29 | $32.52 | 132700 |
| 2023-12-28 | -4.61 | $32.31 | 74413 |
| 2023-12-27 | 0.00 | $32.15 | 64300 |
| 2023-12-26 | -15.20 | $31.92 | 89709 |
| 2023-12-22 | -22.22 | $31.72 | 122900 |
| 2023-12-21 | -27.35 | $31.66 | 31722 |
| 2023-12-20 | -74.36 | $31.11 | 49131 |
| 2023-12-19 | -36.75 | $31.55 | 48800 |
| 2023-12-18 | -40.00 | $31.50 | 90400 |
| 2023-12-15 | -19.31 | $31.70 | 145841 |
| 2023-12-14 | 0.00 | $31.98 | 36900 |
| 2023-12-13 | 0.00 | $31.52 | 196638 |
| 2023-12-12 | -31.34 | $31.03 | 88640 |
| 2023-12-11 | -25.93 | $30.96 | 104800 |
| 2023-12-08 | -25.85 | $30.92 | 74600 |
| 2023-12-07 | -11.71 | $31.21 | 64800 |
| 2023-12-06 | -20.00 | $31.04 | 68400 |
| 2023-12-05 | -21.46 | $31.01 | 114216 |
| 2023-12-04 | -19.02 | $31.06 | 143909 |
| 2023-12-01 | -11.22 | $31.22 | 169831 |
| 2023-11-30 | -19.07 | $31.00 | 442814 |
| 2023-11-29 | -11.28 | $31.15 | 265900 |
| 2023-11-28 | -2.73 | $31.19 | 1.3M |
| 2023-11-27 | -14.86 | $30.82 | 57307 |
| 2023-11-24 | -6.02 | $31.04 | 30348 |
| 2023-11-22 | -10.44 | $30.93 | 61943 |
| 2023-11-21 | -4.42 | $31.08 | 34700 |
| 2023-11-20 | -2.92 | $31.03 | 46800 |
| 2023-11-17 | -2.03 | $30.63 | 92621 |
| 2023-11-16 | -5.43 | $30.44 | 31306 |
| 2023-11-15 | -3.80 | $30.47 | 49600 |
| 2023-11-14 | 0.00 | $30.50 | 85700 |
| 2023-11-13 | -13.71 | $29.77 | 89216 |
| 2023-11-10 | -32.31 | $29.58 | 32422 |
| 2023-11-09 | -38.46 | $29.50 | 23300 |
| 2023-11-08 | -29.23 | $29.62 | 40600 |
| 2023-11-07 | -24.62 | $29.68 | 26500 |
| 2023-11-06 | -13.85 | $29.82 | 194008 |
| 2023-11-03 | -21.54 | $29.72 | 29400 |
| 2023-11-02 | -57.69 | $29.25 | 115944 |
| 2023-11-01 | -73.08 | $29.05 | 31820 |
| 2023-10-31 | -96.15 | $28.75 | 31329 |
| 2023-10-30 | -78.91 | $28.99 | 26100 |
| 2023-10-27 | -91.41 | $28.83 | 132900 |
| 2023-10-26 | -91.41 | $28.83 | 28626 |
| 2023-10-25 | -63.78 | $29.19 | 25900 |
| 2023-10-24 | -59.84 | $29.24 | 38520 |
| 2023-10-23 | -81.89 | $28.96 | 153700 |
| 2023-10-20 | -92.17 | $28.94 | 37832 |
| 2023-10-19 | -90.76 | $29.23 | 167041 |
| 2023-10-18 | -89.08 | $29.25 | 49415 |
| 2023-10-17 | -49.21 | $29.76 | 47500 |
| 2023-10-16 | -30.16 | $30.00 | 44044 |
| 2023-10-13 | -54.76 | $29.69 | 56416 |
| 2023-10-12 | -65.43 | $29.77 | 51435 |
| 2023-10-11 | -60.20 | $29.90 | 45400 |
| 2023-10-10 | -63.78 | $29.83 | 136400 |
| 2023-10-09 | -77.04 | $29.57 | 57039 |
| 2023-10-06 | -69.39 | $29.72 | 55900 |
| 2023-10-05 | -92.86 | $29.26 | 32547 |
| 2023-10-04 | -94.24 | $29.28 | 172645 |
| 2023-10-03 | -93.12 | $29.32 | 43228 |
| 2023-10-02 | -84.67 | $29.81 | 179500 |
| 2023-09-29 | -86.67 | $29.78 | 15331 |
| 2023-09-28 | -92.00 | $29.70 | 15600 |
| 2023-09-27 | -92.67 | $29.69 | 42345 |
| 2023-09-26 | -100.00 | $29.58 | 34600 |
| 2023-09-25 | -82.76 | $29.88 | 18200 |
| 2023-09-22 | -68.97 | $30.08 | 45200 |
| 2023-09-21 | -92.41 | $29.74 | 55300 |
| 2023-09-20 | -76.23 | $30.15 | 38812 |
| 2023-09-19 | -67.72 | $30.22 | 93000 |
| 2023-09-18 | -77.86 | $30.06 | 40400 |
| 2023-09-15 | -7.97 | $30.97 | 19423 |
| 2023-09-14 | -5.80 | $31.00 | 102705 |
| 2023-09-13 | -8.62 | $30.76 | 24700 |
| 2023-09-12 | -18.10 | $30.65 | 22142 |
| 2023-09-11 | -7.41 | $30.76 | 32922 |
| 2023-09-08 | -14.17 | $30.60 | 31800 |
| 2023-09-07 | -20.47 | $30.52 | 37300 |
| 2023-09-06 | -8.66 | $30.67 | 193700 |
| 2023-09-05 | -22.05 | $30.50 | 34311 |
| 2023-09-01 | -14.96 | $30.59 | 40000 |
| 2023-08-31 | -29.41 | $30.35 | 55200 |
| 2023-08-30 | -11.76 | $30.56 | 59000 |
| 2023-08-29 | 0.00 | $30.70 | 29500 |
| 2023-08-28 | -48.08 | $30.32 | 16400 |
| 2023-08-25 | -72.04 | $30.10 | 11040 |
| 2023-08-24 | -75.49 | $30.14 | 9439 |
| 2023-08-23 | -72.37 | $30.22 | 23200 |
| 2023-08-22 | -86.77 | $29.85 | 22900 |
| 2023-08-21 | -89.88 | $29.77 | 29600 |
| 2023-08-18 | -80.54 | $30.01 | 35700 |
| 2023-08-17 | -76.65 | $30.11 | 30200 |
| 2023-08-16 | -82.88 | $29.95 | 30400 |
| 2023-08-15 | -80.93 | $30.00 | 22900 |
| 2023-08-14 | -96.11 | $29.61 | 34035 |
| 2023-08-11 | -99.57 | $29.79 | 35000 |
| 2023-08-10 | -98.20 | $29.90 | 34300 |
| 2023-08-09 | -80.83 | $30.14 | 104133 |
| 2023-08-08 | -71.83 | $30.04 | 90744 |
| 2023-08-07 | -49.73 | $30.27 | 13000 |
| 2023-08-04 | -49.49 | $30.14 | 11100 |
| 2023-08-03 | -53.83 | $29.97 | 20810 |
| 2023-08-02 | -48.21 | $30.19 | 15000 |
| 2023-08-01 | -28.06 | $30.98 | 33300 |
| 2023-07-31 | -21.94 | $31.22 | 31129 |
| 2023-07-28 | -1.28 | $32.03 | 48861 |
| 2023-07-27 | -11.14 | $31.19 | 22537 |
| 2023-07-26 | -2.05 | $31.50 | 37300 |
| 2023-07-25 | 0.00 | $31.53 | 25609 |
| 2023-07-24 | 0.00 | $31.19 | 33100 |
| 2023-07-21 | -3.69 | $30.51 | 9234 |
| 2023-07-20 | -14.58 | $30.21 | 30400 |
| 2023-07-19 | -22.50 | $30.02 | 19622 |
| 2023-07-18 | -8.75 | $30.35 | 26111 |
| 2023-07-17 | -1.35 | $30.35 | 18300 |
| 2023-07-14 | -4.78 | $30.15 | 15017 |
| 2023-07-13 | 0.00 | $30.03 | 52300 |
| 2023-07-12 | -16.56 | $29.42 | 13302 |
| 2023-07-11 | -66.89 | $28.66 | 34000 |
| 2023-07-10 | -94.04 | $28.25 | 24100 |
| 2023-07-07 | -88.00 | $28.35 | 13900 |
| 2023-07-06 | -98.00 | $28.20 | 14826 |
| 2023-07-05 | -51.97 | $28.88 | 17515 |
| 2023-07-03 | -40.49 | $29.01 | 15200 |
| 2023-06-30 | -68.16 | $28.45 | 32500 |
| 2023-06-29 | -62.23 | $28.22 | 17500 |
| 2023-06-28 | -54.33 | $28.29 | 23641 |
| 2023-06-27 | -52.76 | $28.33 | 34700 |
| 2023-06-26 | -48.03 | $28.45 | 67700 |
| 2023-06-23 | -47.84 | $28.45 | 17640 |
| 2023-06-22 | -34.88 | $28.77 | 19000 |
| 2023-06-21 | -28.68 | $28.93 | 25810 |
| 2023-06-20 | -41.86 | $28.59 | 50400 |
| 2023-06-16 | -5.04 | $29.54 | 23519 |
| 2023-06-15 | -0.39 | $29.66 | 39300 |
| 2023-06-14 | -12.17 | $29.11 | 22500 |
| 2023-06-13 | -6.70 | $29.18 | 16101 |
| 2023-06-12 | -12.14 | $28.90 | 22413 |
| 2023-06-09 | -3.67 | $29.07 | 23200 |
| 2023-06-08 | -3.13 | $28.71 | 21700 |
| 2023-06-07 | -13.54 | $28.51 | 31013 |
| 2023-06-06 | 0.00 | $28.55 | 71200 |
| 2023-06-05 | -3.76 | $28.13 | 18792 |
| 2023-06-02 | -1.53 | $28.14 | 21807 |
| 2023-06-01 | -29.00 | $27.55 | 11320 |
| 2023-05-31 | -35.07 | $27.37 | 35546 |
| 2023-05-30 | -25.37 | $27.50 | 22147 |
| 2023-05-26 | -32.09 | $27.41 | 8006 |
| 2023-05-25 | -47.76 | $27.20 | 5200 |
| 2023-05-24 | -48.59 | $27.15 | 12000 |
| 2023-05-23 | -29.52 | $27.35 | 22743 |
| 2023-05-22 | -5.06 | $27.75 | 13633 |
| 2023-05-19 | -5.62 | $27.74 | 38738 |
| 2023-05-18 | -20.22 | $27.48 | 58922 |
| 2023-05-17 | -32.58 | $27.26 | 38609 |
| 2023-05-16 | -35.96 | $27.20 | 27100 |
| 2023-05-15 | -30.34 | $27.30 | 11200 |
| 2023-05-12 | -47.19 | $27.00 | 12924 |
| 2023-05-11 | -44.38 | $27.05 | 107535 |
| 2023-05-10 | -30.34 | $27.30 | 39247 |
| 2023-05-09 | -19.10 | $27.50 | 30126 |
| 2023-05-08 | -1.83 | $27.67 | 27614 |
| 2023-05-05 | 0.00 | $27.35 | 19400 |
| 2023-05-04 | -13.89 | $26.99 | 20500 |
| 2023-05-03 | -52.78 | $26.57 | 14303 |
| 2023-05-02 | -57.41 | $26.52 | 14440 |
| 2023-05-01 | -47.22 | $26.63 | 13000 |
| 2023-04-28 | -33.33 | $26.78 | 18600 |
| 2023-04-27 | -49.07 | $26.61 | 13800 |
| 2023-04-26 | -70.49 | $26.28 | 18244 |
| 2023-04-25 | -81.06 | $26.07 | 14612 |
| 2023-04-24 | -43.23 | $26.47 | 38116 |
| 2023-04-21 | -38.06 | $26.55 | 20500 |
| 2023-04-20 | -21.29 | $26.81 | 49300 |
| 2023-04-19 | -23.87 | $26.77 | 10412 |
| 2023-04-18 | -6.98 | $27.02 | 11849 |
| 2023-04-17 | 0.00 | $27.03 | 13600 |
| 2023-04-14 | -8.52 | $26.81 | 6500 |
| 2023-04-13 | -2.84 | $26.91 | 12300 |
| 2023-04-12 | -9.28 | $26.78 | 73621 |
| 2023-04-11 | -3.47 | $26.69 | 15500 |
| 2023-04-10 | -15.11 | $26.20 | 13136 |
| 2023-04-06 | -5.76 | $26.33 | 8038 |
| 2023-04-05 | -9.42 | $26.27 | 89200 |
| 2023-04-04 | -5.07 | $26.33 | 7100 |
| 2023-04-03 | -5.38 | $26.25 | 18013 |
| 2023-03-31 | -10.00 | $26.19 | 6523 |
| 2023-03-30 | -3.85 | $26.27 | 14200 |
| 2023-03-29 | -9.26 | $26.00 | 12400 |
| 2023-03-28 | -15.24 | $25.91 | 17700 |
| 2023-03-27 | -28.83 | $25.75 | 6512 |
| 2023-03-24 | -23.42 | $25.81 | 11700 |
| 2023-03-23 | -19.82 | $25.85 | 23100 |
| 2023-03-22 | -23.15 | $25.79 | 20200 |
| 2023-03-21 | -44.55 | $25.52 | 11300 |
| 2023-03-20 | -54.46 | $25.42 | 40913 |
| 2023-03-17 | -49.51 | $25.47 | 18000 |
| 2023-03-16 | -51.49 | $25.45 | 15600 |
| 2023-03-15 | -85.15 | $25.11 | 7616 |
| 2023-03-14 | -62.38 | $25.34 | 23300 |
| 2023-03-13 | -49.51 | $25.47 | 25311 |
| 2023-03-10 | -65.35 | $25.31 | 41409 |
| 2023-03-09 | -50.50 | $25.46 | 24300 |
| 2023-03-08 | -15.84 | $25.81 | 22000 |
| 2023-03-07 | -18.81 | $25.78 | 16116 |
| 2023-03-06 | -21.65 | $25.72 | 18200 |
| 2023-03-03 | -28.04 | $25.73 | 21000 |
| 2023-03-02 | -69.50 | $25.39 | 12800 |
| 2023-03-01 | -78.72 | $25.26 | 27400 |
| 2023-02-28 | -98.58 | $24.98 | 40508 |
| 2023-02-27 | -96.00 | $25.17 | 170300 |
| 2023-02-24 | -93.50 | $25.22 | 16021 |
| 2023-02-23 | -75.47 | $25.57 | 14632 |
| 2023-02-22 | -85.85 | $25.46 | 28432 |
| 2023-02-21 | -74.53 | $25.58 | 25233 |
| 2023-02-17 | -87.74 | $25.44 | 27700 |
| 2023-02-16 | -80.19 | $25.52 | 10244 |
| 2023-02-15 | -82.08 | $25.50 | 23720 |
| 2023-02-14 | -64.08 | $25.71 | 32300 |
| 2023-02-13 | -72.82 | $25.62 | 17939 |
| 2023-02-10 | -82.57 | $25.47 | 6011 |
| 2023-02-09 | -59.84 | $25.64 | 18800 |
| 2023-02-08 | -59.06 | $25.62 | 20803 |
| 2023-02-07 | -55.64 | $25.63 | 47100 |
| 2023-02-06 | -60.56 | $25.51 | 27000 |
| 2023-02-03 | -36.36 | $25.69 | 33912 |
| 2023-02-02 | -11.48 | $26.13 | 13900 |
| 2023-02-01 | -3.02 | $26.14 | 28233 |
| 2023-01-31 | -21.00 | $25.73 | 19958 |
| 2023-01-30 | -20.35 | $25.72 | 13000 |
| 2023-01-27 | -8.23 | $26.00 | 177103 |
| 2023-01-26 | -2.14 | $26.10 | 33700 |
| 2023-01-25 | -4.78 | $26.00 | 15600 |
| 2023-01-24 | -3.10 | $25.99 | 11100 |
| 2023-01-23 | -4.03 | $25.96 | 18900 |
| 2023-01-20 | -1.35 | $25.78 | 14100 |
| 2023-01-19 | -11.16 | $25.49 | 14400 |
| 2023-01-18 | -16.28 | $25.38 | 38600 |
| 2023-01-17 | -0.50 | $25.58 | 34700 |
| 2023-01-13 | -1.09 | $25.40 | 19400 |
| 2023-01-12 | -4.92 | $25.32 | 30900 |
| 2023-01-11 | 0.00 | $25.33 | 31308 |
| 2023-01-10 | -5.49 | $25.13 | 17300 |
| 2023-01-09 | -8.13 | $25.05 | 14806 |
| 2023-01-06 | 0.00 | $24.96 | 14900 |
| 2023-01-05 | -12.09 | $24.38 | 12600 |
| 2023-01-04 | 0.00 | $24.49 | 17600 |
| 2023-01-03 | -31.43 | $24.06 | 14909 |
| 2022-12-30 | -40.00 | $24.00 | 195020 |
| 2022-12-29 | -10.39 | $24.27 | 41715 |
| 2022-12-28 | -70.13 | $23.81 | 113900 |
| 2022-12-27 | -27.27 | $24.14 | 74800 |
| 2022-12-23 | -44.79 | $23.92 | 24930 |
| 2022-12-22 | -70.83 | $23.67 | 36810 |
| 2022-12-21 | -42.48 | $23.87 | 34327 |
| 2022-12-20 | -54.84 | $23.67 | 75700 |
| 2022-12-19 | -45.19 | $23.74 | 92526 |
| 2022-12-16 | -42.96 | $23.77 | 47200 |
| 2022-12-15 | -46.58 | $23.67 | 23137 |
| 2022-12-14 | -23.29 | $24.01 | 30600 |
| 2022-12-13 | -34.25 | $23.85 | 38700 |
| 2022-12-12 | -28.77 | $23.93 | 30744 |
| 2022-12-09 | -26.71 | $23.96 | 45345 |
| 2022-12-08 | -24.71 | $23.93 | 22914 |
| 2022-12-07 | -17.54 | $23.98 | 36300 |
| 2022-12-06 | -16.59 | $24.00 | 34821 |
| 2022-12-05 | -17.06 | $23.99 | 39311 |
| 2022-12-02 | -7.11 | $24.20 | 44011 |
| 2022-12-01 | -6.71 | $24.16 | 43400 |
| 2022-11-30 | 0.00 | $24.33 | 20500 |
| 2022-11-29 | -0.43 | $23.84 | 28246 |
| 2022-11-28 | -7.62 | $23.46 | 65823 |
| 2022-11-25 | -5.71 | $23.50 | 19900 |
| 2022-11-23 | -8.10 | $23.45 | 30300 |
| 2022-11-22 | -20.95 | $23.18 | 27200 |
| 2022-11-21 | -23.33 | $23.13 | 44627 |
| 2022-11-18 | -19.05 | $23.22 | 24036 |
| 2022-11-17 | -15.71 | $23.29 | 128300 |
| 2022-11-16 | -21.90 | $23.16 | 69500 |
| 2022-11-15 | -3.81 | $23.54 | 34621 |
| 2022-11-14 | -4.15 | $23.37 | 34000 |
| 2022-11-11 | -6.01 | $23.24 | 47429 |
| 2022-11-10 | 0.00 | $22.93 | 37719 |
| 2022-11-09 | -40.32 | $22.26 | 41918 |
| 2022-11-08 | -17.74 | $22.54 | 49617 |
| 2022-11-07 | -16.94 | $22.55 | 57928 |
| 2022-11-04 | -25.00 | $22.45 | 30034 |
| 2022-11-03 | -82.26 | $21.74 | 25900 |
| 2022-11-02 | -79.86 | $21.84 | 30700 |
| 2022-11-01 | -71.61 | $22.00 | 53200 |
| 2022-10-31 | -87.10 | $21.76 | 16225 |
| 2022-10-28 | -73.33 | $22.01 | 22123 |
| 2022-10-27 | -70.00 | $22.06 | 25620 |
| 2022-10-26 | -72.67 | $22.02 | 53100 |
| 2022-10-25 | -65.33 | $22.13 | 64219 |
| 2022-10-24 | -71.33 | $22.04 | 71119 |
| 2022-10-21 | -23.33 | $22.76 | 29246 |
| 2022-10-20 | -45.91 | $22.47 | 24016 |
| 2022-10-19 | -75.25 | $22.11 | 27700 |
| 2022-10-18 | -71.89 | $22.22 | 31705 |
| 2022-10-17 | -70.05 | $22.26 | 19638 |
| 2022-10-14 | -94.17 | $21.74 | 23928 |
| 2022-10-13 | -82.62 | $22.10 | 46200 |
| 2022-10-12 | -97.83 | $22.01 | 15037 |
| 2022-10-11 | -98.29 | $22.08 | 91200 |
| 2022-10-10 | -91.35 | $22.31 | 23741 |
| 2022-10-07 | -88.99 | $22.42 | 7300 |
| 2022-10-06 | -78.29 | $22.77 | 37900 |
| 2022-10-05 | -71.87 | $22.98 | 13000 |
| 2022-10-04 | -73.39 | $22.93 | 164600 |
| 2022-10-03 | -85.63 | $22.53 | 40026 |
| 2022-09-30 | -97.86 | $22.13 | 64105 |
| 2022-09-29 | -96.64 | $22.17 | 30000 |
| 2022-09-28 | -92.45 | $22.43 | 62317 |
| 2022-09-27 | -98.28 | $22.54 | 54500 |
| 2022-09-26 | -97.34 | $22.57 | 40600 |
| 2022-09-23 | -96.07 | $23.14 | 81517 |
| 2022-09-22 | -95.38 | $23.56 | 200805 |
| 2022-09-21 | -97.48 | $23.51 | 29528 |
| 2022-09-20 | -89.66 | $23.76 | 55700 |
| 2022-09-19 | -89.27 | $23.77 | 32148 |
| 2022-09-16 | -91.61 | $24.43 | 20010 |
| 2022-09-15 | -95.42 | $24.52 | 43700 |
| 2022-09-14 | -92.50 | $24.62 | 48700 |
| 2022-09-13 | -89.63 | $24.67 | 83108 |
| 2022-09-12 | -55.49 | $25.23 | 22900 |
| 2022-09-09 | -68.45 | $25.09 | 32300 |
| 2022-09-08 | -87.70 | $24.73 | 15500 |
| 2022-09-07 | -91.98 | $24.65 | 22201 |
| 2022-09-06 | -98.88 | $24.60 | 29800 |
| 2022-09-02 | -96.73 | $24.89 | 21700 |
| 2022-09-01 | -89.19 | $25.05 | 28839 |
| 2022-08-31 | -100.00 | $25.08 | 12302 |
| 2022-08-30 | -87.86 | $25.14 | 23300 |
| 2022-08-29 | -69.29 | $25.40 | 14000 |
| 2022-08-26 | -62.14 | $25.50 | 33400 |
| 2022-08-25 | -47.14 | $25.71 | 22441 |
| 2022-08-24 | -48.57 | $25.69 | 38523 |
| 2022-08-23 | -45.00 | $25.74 | 19800 |
| 2022-08-22 | -47.14 | $25.71 | 16800 |
| 2022-08-19 | -47.14 | $25.71 | 16500 |
| 2022-08-18 | -37.86 | $25.84 | 24541 |
| 2022-08-17 | -21.43 | $26.07 | 27900 |
| 2022-08-16 | -16.43 | $26.14 | 24700 |
| 2022-08-15 | -23.57 | $26.04 | 21738 |
| 2022-08-12 | -0.71 | $26.36 | 21149 |
| 2022-08-11 | -12.03 | $26.04 | 33329 |
| 2022-08-10 | -1.55 | $25.92 | 28300 |
| 2022-08-09 | -16.07 | $25.59 | 13000 |
| 2022-08-08 | -16.96 | $25.58 | 9631 |
| 2022-08-05 | -28.57 | $25.45 | 24442 |
| 2022-08-04 | -40.35 | $25.33 | 73409 |
| 2022-08-03 | -51.30 | $25.21 | 31536 |
| 2022-08-02 | -60.00 | $25.11 | 43600 |
| 2022-08-01 | -38.26 | $25.36 | 12700 |
| 2022-07-29 | -2.61 | $25.77 | 25100 |
| 2022-07-28 | -22.05 | $25.64 | 9100 |
| 2022-07-27 | -37.58 | $25.68 | 23117 |
| 2022-07-26 | -63.48 | $25.30 | 28006 |
| 2022-07-25 | -52.81 | $25.49 | 25102 |
| 2022-07-22 | -57.87 | $25.40 | 20800 |
| 2022-07-21 | -52.25 | $25.50 | 30431 |
| 2022-07-20 | -63.48 | $25.30 | 17900 |
| 2022-07-19 | -61.24 | $25.34 | 81233 |
| 2022-07-18 | -78.09 | $25.04 | 209737 |
| 2022-07-15 | -88.76 | $24.85 | 109313 |
| 2022-07-14 | -89.67 | $25.10 | 39300 |
| 2022-07-13 | -81.18 | $25.37 | 20100 |
| 2022-07-12 | -79.41 | $25.40 | 29700 |
| 2022-07-11 | -81.01 | $25.39 | 31722 |
| 2022-07-08 | -63.90 | $25.79 | 24821 |
| 2022-07-07 | -73.97 | $25.62 | 27015 |
| 2022-07-06 | -91.77 | $25.24 | 40320 |
| 2022-07-05 | -89.07 | $25.32 | 18434 |
| 2022-07-01 | -90.05 | $25.69 | 24639 |
| 2022-06-30 | -84.40 | $25.90 | 71916 |
| 2022-06-29 | -85.27 | $25.98 | 199200 |
| 2022-06-28 | -79.22 | $26.13 | 24800 |
| 2022-06-27 | -80.52 | $26.10 | 59400 |
| 2022-06-24 | -77.06 | $26.18 | 21245 |
| 2022-06-23 | -93.07 | $25.81 | 30419 |
| 2022-06-22 | -98.24 | $25.73 | 162400 |
| 2022-06-21 | -91.12 | $26.01 | 38304 |
| 2022-06-17 | -90.65 | $26.02 | 22311 |
| 2022-06-16 | -87.85 | $26.08 | 58144 |
| 2022-06-15 | -70.77 | $26.58 | 23628 |
| 2022-06-14 | -85.13 | $26.30 | 22200 |
| 2022-06-13 | -97.95 | $26.05 | 18800 |
| 2022-06-10 | -96.45 | $26.60 | 11600 |
| 2022-06-09 | -73.55 | $26.82 | 32617 |
| 2022-06-08 | -52.26 | $27.15 | 48327 |
| 2022-06-07 | -43.23 | $27.29 | 52200 |
| 2022-06-06 | -43.87 | $27.28 | 49038 |
| 2022-06-03 | -30.32 | $27.49 | 17000 |
| 2022-06-02 | -24.14 | $27.73 | 16024 |
| 2022-06-01 | -39.44 | $27.70 | 248600 |
| 2022-05-31 | -37.09 | $27.75 | 53814 |
| 2022-05-27 | -43.19 | $27.62 | 23229 |
| 2022-05-26 | -52.11 | $27.43 | 42106 |
| 2022-05-25 | -63.38 | $27.19 | 54900 |
| 2022-05-24 | -71.36 | $27.02 | 75927 |
| 2022-05-23 | -57.75 | $27.31 | 37607 |
| 2022-05-20 | -59.15 | $27.28 | 25700 |
| 2022-05-19 | -65.67 | $27.21 | 1.2M |
| 2022-05-18 | -78.88 | $26.94 | 89942 |
| 2022-05-17 | -65.35 | $27.29 | 28840 |
| 2022-05-16 | -73.11 | $27.12 | 23410 |
| 2022-05-13 | -76.34 | $27.07 | 71300 |
| 2022-05-12 | -87.58 | $26.78 | 43745 |
| 2022-05-11 | -99.65 | $26.79 | 32300 |
| 2022-05-10 | -87.23 | $27.23 | 23400 |
| 2022-05-09 | -96.72 | $26.97 | 53727 |
| 2022-05-06 | -93.19 | $27.55 | 46100 |
| 2022-05-05 | -92.56 | $27.75 | 32324 |
| 2022-05-04 | -58.14 | $28.54 | 32438 |
| 2022-05-03 | -77.06 | $28.14 | 31929 |
| 2022-05-02 | -88.39 | $27.90 | 66000 |
| 2022-04-29 | -86.70 | $28.12 | 52819 |
| 2022-04-28 | -81.77 | $28.22 | 29600 |
| 2022-04-27 | -92.12 | $28.01 | 37509 |
| 2022-04-26 | -98.03 | $27.89 | 70000 |
| 2022-04-25 | -88.76 | $28.30 | 34744 |
| 2022-04-22 | -94.44 | $28.52 | 16540 |
| 2022-04-21 | -90.97 | $28.57 | 18524 |
| 2022-04-20 | -87.29 | $28.85 | 15612 |
| 2022-04-19 | -72.88 | $29.02 | 10544 |
| 2022-04-18 | -60.94 | $29.10 | 12605 |
| 2022-04-14 | -46.88 | $29.28 | 20541 |
| 2022-04-13 | -22.66 | $29.59 | 20728 |
| 2022-04-12 | -30.05 | $29.33 | 23700 |
| 2022-04-11 | -15.56 | $29.48 | 19135 |
| 2022-04-08 | -11.28 | $29.59 | 26200 |
| 2022-04-07 | -19.46 | $29.38 | 31400 |
| 2022-04-06 | -10.12 | $29.62 | 32800 |
| 2022-04-05 | -15.18 | $29.49 | 31040 |
| 2022-04-04 | -3.11 | $29.80 | 16138 |
| 2022-04-01 | -6.44 | $29.49 | 31200 |
| 2022-03-31 | -10.43 | $29.20 | 22045 |
| 2022-03-30 | -4.27 | $29.33 | 37700 |
| 2022-03-29 | -20.18 | $29.05 | 19700 |
| 2022-03-28 | -28.76 | $28.92 | 29800 |
| 2022-03-25 | -32.20 | $28.91 | 104217 |
| 2022-03-24 | -41.29 | $28.86 | 25624 |
| 2022-03-23 | -46.21 | $28.73 | 16300 |
| 2022-03-22 | -55.24 | $29.02 | 9908 |
| 2022-03-21 | -64.66 | $28.66 | 25711 |
| 2022-03-18 | -55.50 | $29.17 | 11031 |
| 2022-03-17 | -60.33 | $28.98 | 30300 |
| 2022-03-16 | -68.97 | $28.70 | 18149 |
| 2022-03-15 | -92.63 | $27.64 | 42146 |
| 2022-03-14 | -97.82 | $27.75 | 60013 |
| 2022-03-11 | -91.63 | $28.10 | 49300 |
| 2022-03-10 | -87.88 | $28.27 | 37820 |
| 2022-03-09 | -87.41 | $28.29 | 37800 |
| 2022-03-08 | -95.34 | $27.95 | 194811 |
| 2022-03-07 | -98.57 | $27.90 | 39144 |
| 2022-03-04 | -95.74 | $28.67 | 28101 |
| 2022-03-03 | -94.43 | $29.16 | 41601 |
| 2022-03-02 | -90.82 | $29.27 | 36819 |
| 2022-03-01 | -93.44 | $29.19 | 78900 |
| 2022-02-28 | -78.36 | $29.65 | 53300 |
| 2022-02-25 | -68.52 | $29.95 | 40400 |
| 2022-02-24 | -80.66 | $29.58 | 44900 |
| 2022-02-23 | -77.89 | $30.49 | 30821 |
| 2022-02-22 | -60.80 | $30.83 | 30200 |
| 2022-02-18 | -38.69 | $31.27 | 14045 |
| 2022-02-17 | -31.16 | $31.42 | 28300 |
| 2022-02-16 | -18.59 | $31.67 | 45400 |
| 2022-02-15 | -29.65 | $31.45 | 28500 |
| 2022-02-14 | -52.26 | $31.00 | 47900 |
| 2022-02-11 | -23.12 | $31.58 | 56900 |
| 2022-02-10 | -20.10 | $31.64 | 32319 |
| 2022-02-09 | -2.33 | $31.73 | 26821 |
| 2022-02-08 | -1.43 | $31.43 | 24400 |
| 2022-02-07 | -21.43 | $31.04 | 58800 |
| 2022-02-04 | -38.10 | $30.83 | 20100 |
| 2022-02-03 | -37.59 | $30.81 | 34736 |
| 2022-02-02 | -28.47 | $30.90 | 34100 |
| 2022-02-01 | -25.69 | $30.94 | 49816 |
| 2022-01-31 | -34.90 | $30.79 | 24800 |
| 2022-01-28 | -57.59 | $30.40 | 43325 |
| 2022-01-27 | -56.02 | $30.38 | 37818 |
| 2022-01-26 | -57.23 | $30.36 | 60342 |
| 2022-01-25 | -27.11 | $30.86 | 66100 |
| 2022-01-24 | -34.94 | $30.73 | 49400 |
| 2022-01-21 | -25.90 | $30.88 | 47046 |
| 2022-01-20 | -22.84 | $30.86 | 77900 |
| 2022-01-19 | -7.30 | $30.99 | 34600 |
| 2022-01-18 | -15.66 | $30.62 | 25300 |
| 2022-01-14 | -7.07 | $30.79 | 16800 |
| 2022-01-13 | -12.63 | $30.68 | 23000 |
| 2022-01-12 | -2.02 | $30.89 | 12800 |
| 2022-01-11 | -1.09 | $30.76 | 12700 |
| 2022-01-10 | -7.10 | $30.39 | 19029 |
| 2022-01-07 | -4.93 | $30.30 | 23400 |
| 2022-01-06 | -18.44 | $30.10 | 48242 |
| 2022-01-05 | -34.75 | $29.87 | 13300 |
| 2022-01-04 | -7.94 | $30.11 | 22142 |
| 2022-01-03 | -13.22 | $30.00 | 17700 |
| 2021-12-31 | -35.54 | $29.73 | 33100 |
| 2021-12-30 | -20.66 | $29.91 | 50300 |
| 2021-12-29 | -19.51 | $29.92 | 14237 |
| 2021-12-28 | -10.53 | $30.00 | 12218 |
| 2021-12-27 | -3.29 | $30.11 | 12000 |
| 2021-12-23 | -13.33 | $29.94 | 18400 |
| 2021-12-22 | -42.67 | $29.50 | 12813 |
| 2021-12-21 | -43.33 | $29.49 | 19000 |
| 2021-12-20 | -48.67 | $29.41 | 24719 |
| 2021-12-17 | -40.67 | $29.53 | 25100 |
| 2021-12-16 | -18.67 | $29.86 | 16417 |
| 2021-12-15 | -28.00 | $29.72 | 49023 |
| 2021-12-14 | -40.00 | $29.54 | 30520 |
| 2021-12-13 | -38.10 | $29.68 | 32527 |
| 2021-12-10 | -17.26 | $30.03 | 27545 |
| 2021-12-09 | -17.26 | $30.03 | 22333 |
| 2021-12-08 | -21.43 | $29.96 | 31300 |
| 2021-12-07 | -29.17 | $29.83 | 18940 |
| 2021-12-06 | -45.83 | $29.55 | 48637 |
| 2021-12-03 | -58.93 | $29.33 | 18447 |
| 2021-12-02 | -61.90 | $29.28 | 29042 |
| 2021-12-01 | -82.74 | $28.93 | 17528 |
| 2021-11-30 | -86.90 | $28.86 | 35434 |
| 2021-11-29 | -83.13 | $28.99 | 23232 |
| 2021-11-26 | -94.38 | $28.81 | 12029 |
| 2021-11-24 | -73.56 | $29.68 | 23800 |
| 2021-11-23 | -80.46 | $29.62 | 9731 |
| 2021-11-22 | -80.46 | $29.62 | 11710 |
| 2021-11-19 | -74.71 | $29.67 | 13000 |
| 2021-11-18 | -63.22 | $29.77 | 9516 |
| 2021-11-17 | -42.53 | $29.95 | 17200 |
| 2021-11-16 | -32.18 | $30.04 | 13553 |
| 2021-11-15 | -10.34 | $30.23 | 9000 |
| 2021-11-12 | -12.50 | $30.15 | 9140 |
| 2021-11-11 | -11.25 | $30.16 | 30301 |
| 2021-11-10 | -51.52 | $29.77 | 13300 |
| 2021-11-09 | -50.00 | $29.78 | 25100 |
| 2021-11-08 | -27.27 | $29.93 | 25421 |
| 2021-11-05 | -69.70 | $29.65 | 13000 |
| 2021-11-04 | -71.21 | $29.64 | 12848 |
| 2021-11-03 | -45.45 | $29.81 | 17700 |
| 2021-11-02 | -76.62 | $29.52 | 11942 |
| 2021-11-01 | -41.56 | $29.79 | 14038 |
| 2021-10-29 | -75.32 | $29.53 | 10900 |
| 2021-10-28 | -32.47 | $29.86 | 6400 |
| 2021-10-27 | -38.96 | $29.81 | 16100 |
| 2021-10-26 | -28.57 | $29.89 | 15200 |
| 2021-10-25 | -6.49 | $30.06 | 9812 |
| 2021-10-22 | -18.18 | $29.97 | 13703 |
| 2021-10-21 | -32.26 | $29.76 | 8000 |
| 2021-10-20 | -39.56 | $29.89 | 13500 |
| 2021-10-19 | -41.76 | $29.87 | 11437 |
| 2021-10-18 | -66.32 | $29.62 | 17000 |
| 2021-10-15 | -36.30 | $29.76 | 10400 |
| 2021-10-14 | -41.10 | $29.76 | 17516 |
| 2021-10-13 | -43.67 | $29.79 | 12244 |
| 2021-10-12 | -61.50 | $29.62 | 13317 |
| 2021-10-11 | -65.78 | $29.54 | 47747 |
| 2021-10-08 | -59.71 | $29.73 | 14715 |
| 2021-10-07 | -52.91 | $29.87 | 23546 |
| 2021-10-06 | -63.59 | $29.65 | 17300 |
| 2021-10-05 | -69.90 | $29.52 | 22700 |
| 2021-10-04 | -74.76 | $29.42 | 11823 |
| 2021-10-01 | -64.08 | $29.64 | 18300 |
| 2021-09-30 | -64.56 | $29.63 | 20300 |
| 2021-09-29 | -77.67 | $29.36 | 19944 |
| 2021-09-28 | -72.33 | $29.47 | 13300 |
| 2021-09-27 | -60.68 | $29.71 | 12745 |
| 2021-09-24 | -60.68 | $29.71 | 16729 |
| 2021-09-23 | -40.29 | $30.13 | 20230 |
| 2021-09-22 | -59.71 | $29.73 | 18645 |
| 2021-09-21 | -73.79 | $29.44 | 14342 |
| 2021-09-20 | -91.26 | $29.08 | 39900 |
| 2021-09-17 | -38.95 | $30.29 | 19300 |
| 2021-09-16 | -30.81 | $30.43 | 18117 |
| 2021-09-15 | -12.21 | $30.75 | 7914 |
| 2021-09-14 | -16.28 | $30.68 | 31242 |
| 2021-09-13 | -2.91 | $30.91 | 13516 |
| 2021-09-10 | -17.16 | $30.64 | 44400 |
| 2021-09-09 | -17.16 | $30.64 | 26718 |
| 2021-09-08 | -18.93 | $30.61 | 14400 |
| 2021-09-07 | -11.24 | $30.74 | 21200 |
| 2021-09-03 | -0.59 | $30.92 | 6620 |
| 2021-09-02 | -6.41 | $30.70 | 16800 |
| 2021-09-01 | -6.41 | $30.70 | 7800 |
| 2021-08-31 | -1.56 | $30.50 | 20845 |
| 2021-08-30 | -2.08 | $30.18 | 9809 |
| 2021-08-27 | -1.11 | $30.13 | 52137 |
| 2021-08-26 | -29.89 | $29.74 | 26708 |
| 2021-08-25 | 0.00 | $30.00 | 18010 |
| 2021-08-24 | -17.44 | $29.72 | 17435 |
| 2021-08-23 | -25.96 | $29.60 | 15010 |
| 2021-08-20 | -54.81 | $29.30 | 14200 |
| 2021-08-19 | -50.96 | $29.34 | 27528 |
| 2021-08-18 | -20.19 | $29.66 | 41645 |
| 2021-08-17 | -30.77 | $29.55 | 25341 |
| 2021-08-16 | -19.23 | $29.67 | 39200 |
| 2021-08-13 | -18.27 | $29.68 | 12402 |
| 2021-08-12 | -23.68 | $29.70 | 20419 |
| 2021-08-11 | -8.77 | $29.87 | 28336 |
| 2021-08-10 | -49.12 | $29.41 | 10200 |
| 2021-08-09 | -38.60 | $29.53 | 18200 |
| 2021-08-06 | -50.43 | $29.41 | 20900 |
| 2021-08-05 | -32.48 | $29.62 | 17000 |
| 2021-08-04 | -42.74 | $29.50 | 9731 |
| 2021-08-03 | -36.75 | $29.57 | 13100 |
| 2021-08-02 | -47.86 | $29.44 | 11326 |
| 2021-07-30 | -67.74 | $29.23 | 27025 |
| 2021-07-29 | -62.10 | $29.30 | 28600 |
| 2021-07-28 | -60.48 | $29.32 | 15500 |
| 2021-07-27 | -87.41 | $29.00 | 22920 |
| 2021-07-26 | -88.79 | $29.37 | 41800 |
| 2021-07-23 | -82.52 | $29.47 | 10544 |
| 2021-07-22 | -68.93 | $29.61 | 10000 |
| 2021-07-21 | -84.47 | $29.45 | 34300 |
| 2021-07-20 | -86.41 | $29.43 | 30835 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.45
2026-07-17
Close Price
$42.07
Vol: 175900Average Directional Index - Detailed Analysis
Minimum
7.51
Average
19.95
Maximum
61.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.45 | $42.07 | 175900 |
| 2026-07-16 | 10.41 | $42.18 | 199900 |
| 2026-07-15 | 10.04 | $42.36 | 104500 |
| 2026-07-14 | 9.59 | $42.18 | 104900 |
| 2026-07-13 | 9.24 | $41.72 | 106740 |
| 2026-07-10 | 9.09 | $41.94 | 76200 |
| 2026-07-09 | 8.85 | $41.59 | 79248 |
| 2026-07-08 | 8.87 | $41.26 | 101038 |
| 2026-07-07 | 9.13 | $41.43 | 285124 |
| 2026-07-06 | 9.08 | $42.00 | 115090 |
| 2026-07-02 | 8.74 | $41.20 | 125600 |
| 2026-07-01 | 8.94 | $40.78 | 100024 |
| 2026-06-30 | 9.17 | $40.96 | 77945 |
| 2026-06-29 | 9.41 | $40.90 | 63500 |
| 2026-06-26 | 9.57 | $40.56 | 82300 |
| 2026-06-25 | 9.61 | $40.60 | 104525 |
| 2026-06-24 | 9.66 | $40.39 | 247700 |
| 2026-06-23 | 9.36 | $40.63 | 110820 |
| 2026-06-22 | 9.25 | $41.24 | 143600 |
| 2026-06-18 | 9.73 | $41.63 | 124400 |
| 2026-06-17 | 9.82 | $41.57 | 697500 |
| 2026-06-16 | 9.91 | $41.94 | 871707 |
| 2026-06-15 | 9.64 | $42.32 | 93400 |
| 2026-06-12 | 8.93 | $41.85 | 80323 |
| 2026-06-11 | 8.69 | $41.56 | 123539 |
| 2026-06-10 | 8.73 | $40.60 | 85200 |
| 2026-06-09 | 8.93 | $40.78 | 81408 |
| 2026-06-08 | 9.15 | $40.51 | 193800 |
| 2026-06-05 | 8.81 | $40.58 | 88800 |
| 2026-06-04 | 8.45 | $41.53 | 80924 |
| 2026-06-03 | 8.69 | $41.33 | 105600 |
| 2026-06-02 | 8.99 | $41.86 | 74500 |
| 2026-06-01 | 9.01 | $41.44 | 109946 |
| 2026-05-29 | 9.32 | $41.43 | 71936 |
| 2026-05-28 | 9.75 | $41.41 | 59900 |
| 2026-05-27 | 10.20 | $41.47 | 176500 |
| 2026-05-26 | 10.45 | $41.65 | 73100 |
| 2026-05-22 | 10.74 | $41.10 | 65000 |
| 2026-05-21 | 11.29 | $41.20 | 157413 |
| 2026-05-20 | 11.85 | $41.08 | 55800 |
| 2026-05-19 | 12.23 | $40.74 | 60927 |
| 2026-05-18 | 12.35 | $40.85 | 77523 |
| 2026-05-15 | 12.60 | $40.81 | 87500 |
| 2026-05-14 | 12.83 | $41.50 | 61225 |
| 2026-05-13 | 13.32 | $41.44 | 209600 |
| 2026-05-12 | 13.85 | $41.33 | 132500 |
| 2026-05-11 | 14.54 | $41.87 | 170921 |
| 2026-05-08 | 14.49 | $41.96 | 63400 |
| 2026-05-07 | 14.47 | $41.57 | 73300 |
| 2026-05-06 | 14.45 | $41.65 | 137137 |
| 2026-05-05 | 14.62 | $41.09 | 132600 |
| 2026-05-04 | 15.32 | $40.33 | 96220 |
| 2026-05-01 | 15.72 | $40.81 | 86800 |
| 2026-04-30 | 16.38 | $40.70 | 99104 |
| 2026-04-29 | 16.79 | $40.32 | 94014 |
| 2026-04-28 | 17.02 | $40.64 | 114700 |
| 2026-04-27 | 17.47 | $40.78 | 105900 |
| 2026-04-24 | 18.08 | $40.93 | 171900 |
| 2026-04-23 | 18.73 | $40.80 | 155505 |
| 2026-04-22 | 19.41 | $41.32 | 82700 |
| 2026-04-21 | 20.17 | $41.27 | 98303 |
| 2026-04-20 | 20.98 | $41.66 | 86535 |
| 2026-04-17 | 21.55 | $41.68 | 135200 |
| 2026-04-16 | 22.06 | $41.23 | 116900 |
| 2026-04-15 | 23.00 | $41.26 | 95000 |
| 2026-04-14 | 24.09 | $41.27 | 197230 |
| 2026-04-13 | 25.20 | $41.02 | 125949 |
| 2026-04-10 | 26.50 | $40.97 | 108000 |
| 2026-04-09 | 27.70 | $40.84 | 102309 |
| 2026-04-08 | 29.13 | $40.85 | 137000 |
| 2026-04-07 | 30.54 | $39.56 | 635420 |
| 2026-04-06 | 30.84 | $39.57 | 130035 |
| 2026-04-02 | 31.37 | $39.42 | 163900 |
| 2026-04-01 | 31.93 | $39.56 | 121000 |
| 2026-03-31 | 32.78 | $39.48 | 176500 |
| 2026-03-30 | 33.45 | $38.62 | 124434 |
| 2026-03-27 | 33.35 | $38.69 | 210488 |
| 2026-03-26 | 33.35 | $38.73 | 177342 |
| 2026-03-25 | 33.37 | $39.57 | 150100 |
| 2026-03-24 | 33.85 | $38.96 | 247728 |
| 2026-03-23 | 33.68 | $39.44 | 179600 |
| 2026-03-20 | 33.67 | $38.98 | 137900 |
| 2026-03-19 | 33.58 | $39.65 | 263600 |
| 2026-03-18 | 33.65 | $39.55 | 149400 |
| 2026-03-17 | 33.99 | $40.24 | 176434 |
| 2026-03-16 | 34.52 | $39.97 | 165030 |
| 2026-03-13 | 34.76 | $39.39 | 139000 |
| 2026-03-12 | 34.91 | $39.64 | 130628 |
| 2026-03-11 | 35.26 | $40.39 | 120214 |
| 2026-03-10 | 36.07 | $40.41 | 132234 |
| 2026-03-09 | 36.96 | $40.25 | 311217 |
| 2026-03-06 | 37.35 | $40.12 | 304000 |
| 2026-03-05 | 37.85 | $40.45 | 321800 |
| 2026-03-04 | 38.67 | $40.97 | 339800 |
| 2026-03-03 | 39.88 | $41.00 | 507429 |
| 2026-03-02 | 41.15 | $42.11 | 238300 |
| 2026-02-27 | 42.61 | $42.92 | 210400 |
| 2026-02-26 | 42.66 | $43.11 | 199500 |
| 2026-02-25 | 42.52 | $43.43 | 216200 |
| 2026-02-24 | 41.64 | $43.34 | 198800 |
| 2026-02-23 | 40.74 | $42.87 | 195208 |
| 2026-02-20 | 39.87 | $43.09 | 251526 |
| 2026-02-19 | 39.06 | $42.55 | 276519 |
| 2026-02-18 | 38.47 | $42.66 | 186600 |
| 2026-02-17 | 37.64 | $42.51 | 159600 |
| 2026-02-13 | 36.92 | $42.45 | 197211 |
| 2026-02-12 | 36.25 | $42.43 | 232300 |
| 2026-02-11 | 35.13 | $42.53 | 197400 |
| 2026-02-10 | 34.08 | $42.20 | 275000 |
| 2026-02-09 | 33.12 | $42.17 | 240711 |
| 2026-02-06 | 32.18 | $41.91 | 178136 |
| 2026-02-05 | 31.37 | $41.24 | 275600 |
| 2026-02-04 | 30.93 | $41.35 | 250003 |
| 2026-02-03 | 30.37 | $41.38 | 203501 |
| 2026-02-02 | 29.85 | $41.34 | 237100 |
| 2026-01-30 | 29.48 | $41.12 | 290229 |
| 2026-01-29 | 29.06 | $41.71 | 210900 |
| 2026-01-28 | 27.83 | $41.85 | 197200 |
| 2026-01-27 | 25.99 | $41.99 | 150426 |
| 2026-01-26 | 24.08 | $41.46 | 200225 |
| 2026-01-23 | 22.34 | $41.17 | 201025 |
| 2026-01-22 | 20.73 | $40.96 | 314762 |
| 2026-01-21 | 19.14 | $40.49 | 238500 |
| 2026-01-20 | 17.83 | $40.16 | 514604 |
| 2026-01-16 | 16.80 | $40.11 | 163900 |
| 2026-01-15 | 15.86 | $40.11 | 140935 |
| 2026-01-14 | 14.87 | $39.92 | 105600 |
| 2026-01-13 | 14.22 | $39.64 | 146800 |
| 2026-01-12 | 13.77 | $39.88 | 345634 |
| 2026-01-09 | 13.12 | $39.65 | 132400 |
| 2026-01-08 | 12.62 | $39.47 | 211100 |
| 2026-01-07 | 12.42 | $39.55 | 181009 |
| 2026-01-06 | 11.84 | $39.72 | 153000 |
| 2026-01-05 | 10.91 | $39.48 | 122800 |
| 2026-01-02 | 10.43 | $39.19 | 160800 |
| 2025-12-31 | 10.12 | $39.15 | 88200 |
| 2025-12-30 | 9.79 | $39.32 | 118037 |
| 2025-12-29 | 9.38 | $39.11 | 81639 |
| 2025-12-26 | 9.22 | $39.39 | 35849 |
| 2025-12-24 | 8.68 | $39.28 | 64700 |
| 2025-12-23 | 8.11 | $39.23 | 105300 |
| 2025-12-22 | 7.51 | $38.94 | 77806 |
| 2025-12-19 | 7.87 | $39.18 | 158804 |
| 2025-12-18 | 8.08 | $39.10 | 313125 |
| 2025-12-17 | 8.32 | $38.74 | 83300 |
| 2025-12-16 | 8.59 | $39.04 | 117800 |
| 2025-12-15 | 8.79 | $39.18 | 115310 |
| 2025-12-12 | 8.71 | $38.92 | 87300 |
| 2025-12-11 | 8.99 | $39.10 | 94018 |
| 2025-12-10 | 9.46 | $38.85 | 127804 |
| 2025-12-09 | 9.59 | $38.69 | 118222 |
| 2025-12-08 | 9.79 | $38.65 | 79045 |
| 2025-12-05 | 10.09 | $38.89 | 177718 |
| 2025-12-04 | 10.39 | $39.03 | 167500 |
| 2025-12-03 | 10.92 | $38.90 | 101900 |
| 2025-12-02 | 11.34 | $38.87 | 90100 |
| 2025-12-01 | 11.67 | $38.71 | 203023 |
| 2025-11-28 | 11.86 | $38.73 | 53809 |
| 2025-11-26 | 11.99 | $38.82 | 84600 |
| 2025-11-25 | 12.24 | $38.61 | 88300 |
| 2025-11-24 | 12.01 | $38.45 | 105500 |
| 2025-11-21 | 11.46 | $38.22 | 105801 |
| 2025-11-20 | 10.52 | $38.10 | 178300 |
| 2025-11-19 | 9.72 | $38.40 | 124741 |
| 2025-11-18 | 9.32 | $38.63 | 120800 |
| 2025-11-17 | 8.91 | $38.72 | 101200 |
| 2025-11-14 | 8.87 | $39.14 | 88120 |
| 2025-11-13 | 9.33 | $39.00 | 126900 |
| 2025-11-12 | 9.79 | $39.15 | 117000 |
| 2025-11-11 | 10.11 | $39.17 | 169358 |
| 2025-11-10 | 10.48 | $38.97 | 82934 |
| 2025-11-07 | 10.88 | $38.80 | 85700 |
| 2025-11-06 | 10.97 | $38.71 | 105000 |
| 2025-11-05 | 11.09 | $38.73 | 83532 |
| 2025-11-04 | 11.01 | $38.27 | 208600 |
| 2025-11-03 | 10.40 | $38.60 | 116917 |
| 2025-10-31 | 10.07 | $38.56 | 61400 |
| 2025-10-30 | 9.72 | $38.60 | 79244 |
| 2025-10-29 | 9.35 | $38.94 | 68100 |
| 2025-10-28 | 9.79 | $38.99 | 84715 |
| 2025-10-27 | 10.18 | $39.01 | 50600 |
| 2025-10-24 | 10.63 | $39.10 | 85800 |
| 2025-10-23 | 11.17 | $38.92 | 88645 |
| 2025-10-22 | 11.55 | $38.65 | 94800 |
| 2025-10-21 | 11.39 | $38.61 | 103800 |
| 2025-10-20 | 11.26 | $38.77 | 159100 |
| 2025-10-17 | 11.13 | $38.52 | 74500 |
| 2025-10-16 | 10.56 | $38.53 | 73700 |
| 2025-10-15 | 10.31 | $38.44 | 46000 |
| 2025-10-14 | 10.05 | $38.25 | 110300 |
| 2025-10-13 | 9.17 | $38.44 | 58412 |
| 2025-10-10 | 8.62 | $37.81 | 66710 |
| 2025-10-09 | 8.05 | $38.64 | 163448 |
| 2025-10-08 | 8.34 | $38.74 | 103209 |
| 2025-10-07 | 8.63 | $38.59 | 115500 |
| 2025-10-06 | 8.93 | $38.74 | 83429 |
| 2025-10-03 | 9.37 | $38.74 | 96218 |
| 2025-10-02 | 9.84 | $38.78 | 88400 |
| 2025-10-01 | 10.24 | $38.76 | 115700 |
| 2025-09-30 | 10.66 | $38.85 | 98414 |
| 2025-09-29 | 11.13 | $38.81 | 106000 |
| 2025-09-26 | 11.65 | $38.63 | 75514 |
| 2025-09-25 | 11.88 | $38.42 | 145600 |
| 2025-09-24 | 11.95 | $38.73 | 144046 |
| 2025-09-23 | 12.54 | $39.06 | 123841 |
| 2025-09-22 | 12.94 | $39.00 | 61900 |
| 2025-09-19 | 13.35 | $39.81 | 76612 |
| 2025-09-18 | 12.49 | $39.75 | 78931 |
| 2025-09-17 | 11.45 | $39.76 | 110100 |
| 2025-09-16 | 10.36 | $39.67 | 62900 |
| 2025-09-15 | 9.60 | $39.45 | 56800 |
| 2025-09-12 | 9.10 | $39.40 | 70505 |
| 2025-09-11 | 8.63 | $39.30 | 49500 |
| 2025-09-10 | 8.35 | $38.98 | 132962 |
| 2025-09-09 | 8.31 | $38.89 | 89700 |
| 2025-09-08 | 8.36 | $38.95 | 60800 |
| 2025-09-05 | 8.54 | $38.59 | 61307 |
| 2025-09-04 | 8.91 | $38.35 | 107904 |
| 2025-09-03 | 8.91 | $38.38 | 87844 |
| 2025-09-02 | 9.02 | $38.30 | 253024 |
| 2025-08-29 | 9.05 | $38.61 | 127400 |
| 2025-08-28 | 9.49 | $38.87 | 69900 |
| 2025-08-27 | 9.57 | $38.59 | 140800 |
| 2025-08-26 | 10.05 | $38.56 | 305506 |
| 2025-08-25 | 10.34 | $38.88 | 83800 |
| 2025-08-22 | 10.02 | $39.26 | 57500 |
| 2025-08-21 | 9.68 | $38.66 | 149400 |
| 2025-08-20 | 10.13 | $38.79 | 107219 |
| 2025-08-19 | 10.52 | $38.78 | 88829 |
| 2025-08-18 | 10.72 | $39.01 | 236300 |
| 2025-08-15 | 10.58 | $39.06 | 118020 |
| 2025-08-14 | 10.39 | $38.92 | 92300 |
| 2025-08-13 | 10.20 | $39.07 | 102200 |
| 2025-08-12 | 9.71 | $38.87 | 76700 |
| 2025-08-11 | 9.54 | $38.39 | 65332 |
| 2025-08-08 | 9.98 | $38.49 | 85023 |
| 2025-08-07 | 10.22 | $38.53 | 112400 |
| 2025-08-06 | 10.47 | $38.36 | 97700 |
| 2025-08-05 | 10.81 | $38.25 | 91509 |
| 2025-08-04 | 11.10 | $38.25 | 119844 |
| 2025-08-01 | 11.29 | $38.04 | 64300 |
| 2025-07-31 | 11.35 | $37.98 | 86900 |
| 2025-07-30 | 11.40 | $38.32 | 55426 |
| 2025-07-29 | 11.99 | $38.49 | 80718 |
| 2025-07-28 | 12.43 | $38.54 | 170142 |
| 2025-07-25 | 12.90 | $38.79 | 70200 |
| 2025-07-24 | 12.92 | $39.00 | 125900 |
| 2025-07-23 | 12.30 | $39.19 | 137030 |
| 2025-07-22 | 11.78 | $38.77 | 107714 |
| 2025-07-21 | 11.66 | $38.82 | 236047 |
| 2025-07-18 | 11.51 | $38.66 | 355706 |
| 2025-07-17 | 11.35 | $38.83 | 77146 |
| 2025-07-16 | 11.29 | $38.43 | 112000 |
| 2025-07-15 | 11.60 | $38.32 | 113939 |
| 2025-07-14 | 11.90 | $38.54 | 77734 |
| 2025-07-11 | 11.98 | $38.49 | 73900 |
| 2025-07-10 | 12.20 | $38.49 | 84800 |
| 2025-07-09 | 12.50 | $38.32 | 99528 |
| 2025-07-08 | 12.87 | $38.38 | 129700 |
| 2025-07-07 | 13.27 | $38.47 | 98200 |
| 2025-07-03 | 13.47 | $38.86 | 144400 |
| 2025-07-02 | 13.31 | $38.68 | 82508 |
| 2025-07-01 | 13.34 | $38.32 | 91939 |
| 2025-06-30 | 13.61 | $38.12 | 114500 |
| 2025-06-27 | 14.14 | $38.14 | 93300 |
| 2025-06-26 | 14.59 | $38.35 | 104200 |
| 2025-06-25 | 14.89 | $37.96 | 120641 |
| 2025-06-24 | 15.51 | $37.89 | 196207 |
| 2025-06-23 | 16.30 | $37.20 | 150223 |
| 2025-06-20 | 16.34 | $37.64 | 217900 |
| 2025-06-18 | 17.16 | $38.03 | 64340 |
| 2025-06-17 | 17.58 | $38.11 | 91807 |
| 2025-06-16 | 17.92 | $38.47 | 57418 |
| 2025-06-13 | 17.76 | $38.16 | 85000 |
| 2025-06-12 | 18.04 | $38.62 | 134100 |
| 2025-06-11 | 17.35 | $38.53 | 153732 |
| 2025-06-10 | 16.62 | $38.43 | 143800 |
| 2025-06-09 | 16.10 | $38.26 | 128600 |
| 2025-06-06 | 15.77 | $38.08 | 83200 |
| 2025-06-05 | 15.63 | $37.91 | 108444 |
| 2025-06-04 | 15.49 | $37.94 | 106300 |
| 2025-06-03 | 15.29 | $38.02 | 216300 |
| 2025-06-02 | 15.68 | $37.77 | 123605 |
| 2025-05-30 | 16.12 | $37.70 | 193700 |
| 2025-05-29 | 16.34 | $38.13 | 121200 |
| 2025-05-28 | 16.11 | $38.05 | 112800 |
| 2025-05-27 | 15.77 | $38.10 | 87900 |
| 2025-05-23 | 15.30 | $38.18 | 140526 |
| 2025-05-22 | 14.80 | $38.01 | 167826 |
| 2025-05-21 | 14.35 | $38.08 | 106900 |
| 2025-05-20 | 13.74 | $38.07 | 91600 |
| 2025-05-19 | 13.32 | $38.14 | 90345 |
| 2025-05-16 | 12.87 | $37.87 | 205900 |
| 2025-05-15 | 12.65 | $37.82 | 59500 |
| 2025-05-14 | 12.36 | $37.71 | 75134 |
| 2025-05-13 | 12.06 | $37.77 | 123827 |
| 2025-05-12 | 11.78 | $37.69 | 90619 |
| 2025-05-09 | 11.58 | $37.37 | 62101 |
| 2025-05-08 | 11.50 | $37.15 | 61600 |
| 2025-05-07 | 11.62 | $37.12 | 84724 |
| 2025-05-06 | 11.84 | $37.35 | 102900 |
| 2025-05-05 | 12.02 | $37.56 | 168232 |
| 2025-05-02 | 12.20 | $37.10 | 79500 |
| 2025-05-01 | 11.70 | $36.33 | 229126 |
| 2025-04-30 | 11.73 | $36.41 | 192420 |
| 2025-04-29 | 11.84 | $36.21 | 107843 |
| 2025-04-28 | 12.10 | $36.13 | 81129 |
| 2025-04-25 | 12.43 | $35.87 | 99300 |
| 2025-04-24 | 13.07 | $35.93 | 140815 |
| 2025-04-23 | 13.74 | $35.51 | 140400 |
| 2025-04-22 | 14.37 | $35.46 | 129300 |
| 2025-04-21 | 14.79 | $35.04 | 90331 |
| 2025-04-17 | 14.87 | $35.17 | 55619 |
| 2025-04-16 | 15.09 | $35.06 | 58400 |
| 2025-04-15 | 15.19 | $35.13 | 90800 |
| 2025-04-14 | 15.49 | $35.07 | 69200 |
| 2025-04-11 | 15.68 | $34.86 | 117300 |
| 2025-04-10 | 15.64 | $33.96 | 124028 |
| 2025-04-09 | 15.07 | $34.06 | 141731 |
| 2025-04-08 | 14.46 | $32.61 | 249100 |
| 2025-04-07 | 13.01 | $32.88 | 442100 |
| 2025-04-04 | 11.52 | $34.18 | 282500 |
| 2025-04-03 | 10.94 | $35.72 | 227300 |
| 2025-04-02 | 11.17 | $35.90 | 80140 |
| 2025-04-01 | 11.18 | $35.90 | 75846 |
| 2025-03-31 | 11.17 | $35.70 | 72500 |
| 2025-03-28 | 10.97 | $35.85 | 131400 |
| 2025-03-27 | 11.10 | $36.27 | 111500 |
| 2025-03-26 | 11.51 | $36.18 | 65800 |
| 2025-03-25 | 12.04 | $36.21 | 178500 |
| 2025-03-24 | 12.52 | $36.18 | 62400 |
| 2025-03-21 | 13.00 | $36.58 | 71900 |
| 2025-03-20 | 13.13 | $36.67 | 1.2M |
| 2025-03-19 | 12.95 | $36.90 | 77100 |
| 2025-03-18 | 12.41 | $36.83 | 59127 |
| 2025-03-17 | 12.01 | $36.75 | 67900 |
| 2025-03-14 | 11.64 | $36.39 | 59000 |
| 2025-03-13 | 11.62 | $36.09 | 32700 |
| 2025-03-12 | 12.14 | $36.00 | 67800 |
| 2025-03-11 | 12.74 | $35.79 | 133100 |
| 2025-03-10 | 13.32 | $35.80 | 40520 |
| 2025-03-07 | 13.92 | $36.17 | 134202 |
| 2025-03-06 | 14.29 | $36.12 | 69724 |
| 2025-03-05 | 14.45 | $36.35 | 82800 |
| 2025-03-04 | 14.57 | $35.67 | 173600 |
| 2025-03-03 | 15.20 | $35.70 | 142739 |
| 2025-02-28 | 15.91 | $35.63 | 59400 |
| 2025-02-27 | 16.46 | $35.90 | 63529 |
| 2025-02-26 | 16.95 | $36.41 | 45718 |
| 2025-02-25 | 16.74 | $36.12 | 93140 |
| 2025-02-24 | 16.76 | $36.34 | 59608 |
| 2025-02-21 | 16.19 | $36.32 | 58700 |
| 2025-02-20 | 15.50 | $36.48 | 89347 |
| 2025-02-19 | 14.99 | $36.37 | 71745 |
| 2025-02-18 | 14.53 | $36.50 | 110736 |
| 2025-02-14 | 13.77 | $36.25 | 52511 |
| 2025-02-13 | 13.26 | $36.00 | 58100 |
| 2025-02-12 | 13.11 | $35.71 | 80214 |
| 2025-02-11 | 13.21 | $35.46 | 99333 |
| 2025-02-10 | 13.81 | $35.58 | 49100 |
| 2025-02-07 | 14.38 | $35.47 | 66140 |
| 2025-02-06 | 14.98 | $35.54 | 53606 |
| 2025-02-05 | 15.70 | $35.64 | 57649 |
| 2025-02-04 | 16.13 | $35.67 | 162600 |
| 2025-02-03 | 16.58 | $35.45 | 120900 |
| 2025-01-31 | 17.39 | $35.50 | 46815 |
| 2025-01-30 | 17.61 | $35.68 | 133242 |
| 2025-01-29 | 17.78 | $35.50 | 60515 |
| 2025-01-28 | 18.34 | $35.64 | 104000 |
| 2025-01-27 | 18.94 | $35.80 | 164548 |
| 2025-01-24 | 19.56 | $35.61 | 83645 |
| 2025-01-23 | 20.49 | $35.32 | 68000 |
| 2025-01-22 | 21.30 | $35.21 | 48043 |
| 2025-01-21 | 22.04 | $35.11 | 66938 |
| 2025-01-17 | 22.80 | $34.84 | 125645 |
| 2025-01-16 | 23.09 | $34.65 | 254533 |
| 2025-01-15 | 23.11 | $34.82 | 97400 |
| 2025-01-14 | 23.17 | $34.45 | 53336 |
| 2025-01-13 | 22.58 | $34.25 | 77500 |
| 2025-01-10 | 21.49 | $34.23 | 82548 |
| 2025-01-08 | 20.37 | $34.89 | 74200 |
| 2025-01-07 | 19.76 | $35.01 | 80500 |
| 2025-01-06 | 19.39 | $35.10 | 106400 |
| 2025-01-03 | 19.06 | $35.01 | 51700 |
| 2025-01-02 | 18.46 | $35.03 | 86000 |
| 2024-12-31 | 17.82 | $35.28 | 143026 |
| 2024-12-30 | 17.20 | $35.32 | 151034 |
| 2024-12-27 | 16.75 | $35.47 | 131009 |
| 2024-12-26 | 16.46 | $35.51 | 54500 |
| 2024-12-24 | 16.22 | $35.47 | 37211 |
| 2024-12-23 | 15.88 | $35.15 | 91300 |
| 2024-12-20 | 15.31 | $35.19 | 73400 |
| 2024-12-19 | 14.58 | $34.93 | 87900 |
| 2024-12-18 | 13.52 | $34.81 | 64100 |
| 2024-12-17 | 12.40 | $35.40 | 82110 |
| 2024-12-16 | 11.58 | $35.64 | 34100 |
| 2024-12-13 | 11.13 | $35.70 | 47700 |
| 2024-12-12 | 10.66 | $35.78 | 62300 |
| 2024-12-11 | 10.23 | $35.99 | 102200 |
| 2024-12-10 | 9.78 | $36.00 | 153624 |
| 2024-12-09 | 9.47 | $36.23 | 106500 |
| 2024-12-06 | 9.45 | $35.82 | 50729 |
| 2024-12-05 | 9.09 | $35.84 | 91500 |
| 2024-12-04 | 9.44 | $35.81 | 180803 |
| 2024-12-03 | 9.70 | $35.56 | 95600 |
| 2024-12-02 | 9.63 | $35.31 | 47200 |
| 2024-11-29 | 9.30 | $35.37 | 15300 |
| 2024-11-27 | 8.96 | $35.46 | 36400 |
| 2024-11-26 | 8.94 | $35.50 | 71100 |
| 2024-11-25 | 8.98 | $35.67 | 53600 |
| 2024-11-22 | 9.13 | $35.61 | 72800 |
| 2024-11-21 | 9.06 | $35.61 | 53917 |
| 2024-11-20 | 9.15 | $35.64 | 40429 |
| 2024-11-19 | 9.27 | $35.74 | 102400 |
| 2024-11-18 | 9.44 | $35.68 | 239700 |
| 2024-11-15 | 9.52 | $35.31 | 550800 |
| 2024-11-14 | 9.28 | $35.08 | 111042 |
| 2024-11-13 | 8.75 | $35.23 | 587907 |
| 2024-11-12 | 8.30 | $35.34 | 99300 |
| 2024-11-11 | 7.85 | $35.64 | 89049 |
| 2024-11-08 | 7.65 | $35.97 | 105313 |
| 2024-11-07 | 7.68 | $36.53 | 140835 |
| 2024-11-06 | 7.98 | $35.88 | 76800 |
| 2024-11-05 | 7.93 | $36.44 | 33746 |
| 2024-11-04 | 8.12 | $36.06 | 61600 |
| 2024-11-01 | 8.47 | $36.06 | 52900 |
| 2024-10-31 | 8.70 | $35.98 | 34700 |
| 2024-10-30 | 8.82 | $36.12 | 35500 |
| 2024-10-29 | 9.00 | $36.45 | 75836 |
| 2024-10-28 | 9.42 | $36.64 | 53337 |
| 2024-10-25 | 9.63 | $36.56 | 43900 |
| 2024-10-24 | 9.84 | $36.69 | 41145 |
| 2024-10-23 | 9.95 | $36.63 | 41500 |
| 2024-10-22 | 10.06 | $36.96 | 40800 |
| 2024-10-21 | 10.44 | $37.10 | 43000 |
| 2024-10-18 | 10.89 | $37.33 | 35400 |
| 2024-10-17 | 11.06 | $37.15 | 42425 |
| 2024-10-16 | 11.57 | $37.22 | 60000 |
| 2024-10-15 | 12.00 | $36.78 | 50600 |
| 2024-10-14 | 12.51 | $37.20 | 86209 |
| 2024-10-11 | 13.00 | $37.14 | 58900 |
| 2024-10-10 | 13.63 | $37.05 | 74923 |
| 2024-10-09 | 14.32 | $36.94 | 80326 |
| 2024-10-08 | 14.95 | $37.21 | 89900 |
| 2024-10-07 | 15.48 | $37.96 | 75711 |
| 2024-10-04 | 15.25 | $37.56 | 115500 |
| 2024-10-03 | 15.34 | $37.56 | 49201 |
| 2024-10-02 | 15.47 | $37.96 | 176000 |
| 2024-10-01 | 15.12 | $37.78 | 35200 |
| 2024-09-30 | 14.96 | $37.67 | 61100 |
| 2024-09-27 | 14.68 | $37.99 | 100400 |
| 2024-09-26 | 13.96 | $38.33 | 100200 |
| 2024-09-25 | 12.86 | $37.65 | 87600 |
| 2024-09-24 | 11.69 | $37.98 | 289500 |
| 2024-09-23 | 11.28 | $37.04 | 53807 |
| 2024-09-20 | 11.79 | $37.45 | 24011 |
| 2024-09-19 | 12.32 | $37.57 | 27301 |
| 2024-09-18 | 11.70 | $37.14 | 26000 |
| 2024-09-17 | 11.30 | $37.07 | 97000 |
| 2024-09-16 | 11.15 | $36.94 | 26234 |
| 2024-09-13 | 11.27 | $36.76 | 16300 |
| 2024-09-12 | 11.40 | $36.47 | 39500 |
| 2024-09-11 | 11.86 | $36.42 | 45309 |
| 2024-09-10 | 12.11 | $36.42 | 41400 |
| 2024-09-09 | 12.71 | $36.42 | 56700 |
| 2024-09-06 | 13.24 | $36.45 | 47900 |
| 2024-09-05 | 13.73 | $36.59 | 74437 |
| 2024-09-04 | 14.06 | $36.33 | 55700 |
| 2024-09-03 | 14.76 | $36.28 | 69900 |
| 2024-08-30 | 15.38 | $36.56 | 26702 |
| 2024-08-29 | 15.76 | $36.59 | 40400 |
| 2024-08-28 | 16.03 | $36.72 | 26110 |
| 2024-08-27 | 16.23 | $36.80 | 33711 |
| 2024-08-26 | 16.18 | $36.76 | 84822 |
| 2024-08-23 | 16.16 | $36.70 | 48718 |
| 2024-08-22 | 16.27 | $36.03 | 30943 |
| 2024-08-21 | 16.73 | $36.40 | 125130 |
| 2024-08-20 | 16.84 | $36.41 | 31038 |
| 2024-08-19 | 16.95 | $36.51 | 34400 |
| 2024-08-16 | 17.07 | $36.00 | 35906 |
| 2024-08-15 | 17.75 | $35.64 | 44300 |
| 2024-08-14 | 18.67 | $35.58 | 88602 |
| 2024-08-13 | 19.44 | $35.47 | 69000 |
| 2024-08-12 | 20.09 | $35.16 | 37100 |
| 2024-08-09 | 20.44 | $35.03 | 42800 |
| 2024-08-08 | 20.63 | $34.89 | 96713 |
| 2024-08-07 | 20.62 | $34.24 | 64900 |
| 2024-08-06 | 20.29 | $34.01 | 143344 |
| 2024-08-05 | 19.19 | $33.62 | 319802 |
| 2024-08-02 | 17.72 | $34.61 | 85818 |
| 2024-08-01 | 17.44 | $34.69 | 138100 |
| 2024-07-31 | 17.25 | $35.12 | 145533 |
| 2024-07-30 | 17.34 | $34.77 | 154100 |
| 2024-07-29 | 16.59 | $34.67 | 446100 |
| 2024-07-26 | 15.80 | $34.84 | 553521 |
| 2024-07-25 | 15.27 | $34.96 | 43600 |
| 2024-07-24 | 14.70 | $35.14 | 68805 |
| 2024-07-23 | 14.50 | $35.16 | 30400 |
| 2024-07-22 | 14.38 | $35.35 | 62639 |
| 2024-07-19 | 14.35 | $35.08 | 70726 |
| 2024-07-18 | 14.32 | $35.55 | 48638 |
| 2024-07-17 | 14.92 | $35.97 | 59800 |
| 2024-07-16 | 15.27 | $36.43 | 65000 |
| 2024-07-15 | 15.17 | $36.39 | 101209 |
| 2024-07-12 | 14.87 | $36.62 | 57521 |
| 2024-07-11 | 14.09 | $36.39 | 67900 |
| 2024-07-10 | 13.55 | $36.15 | 62642 |
| 2024-07-09 | 13.38 | $36.04 | 119300 |
| 2024-07-08 | 13.20 | $36.17 | 101000 |
| 2024-07-05 | 12.93 | $36.06 | 148709 |
| 2024-07-03 | 12.77 | $36.05 | 44715 |
| 2024-07-02 | 12.83 | $35.69 | 94200 |
| 2024-07-01 | 13.30 | $35.42 | 30944 |
| 2024-06-28 | 13.78 | $35.30 | 55511 |
| 2024-06-27 | 14.23 | $35.15 | 60700 |
| 2024-06-26 | 14.36 | $35.18 | 74100 |
| 2024-06-25 | 14.55 | $35.40 | 67243 |
| 2024-06-24 | 15.03 | $35.47 | 49700 |
| 2024-06-21 | 15.77 | $35.80 | 31728 |
| 2024-06-20 | 16.03 | $36.04 | 63448 |
| 2024-06-18 | 16.15 | $35.88 | 58736 |
| 2024-06-17 | 16.44 | $35.52 | 29500 |
| 2024-06-14 | 17.27 | $35.46 | 46921 |
| 2024-06-13 | 17.98 | $35.26 | 72016 |
| 2024-06-12 | 18.77 | $35.23 | 28811 |
| 2024-06-11 | 19.47 | $35.09 | 76400 |
| 2024-06-10 | 20.46 | $35.28 | 70100 |
| 2024-06-07 | 21.33 | $34.99 | 75232 |
| 2024-06-06 | 22.23 | $35.23 | 44600 |
| 2024-06-05 | 22.98 | $35.24 | 72600 |
| 2024-06-04 | 23.77 | $35.11 | 34425 |
| 2024-06-03 | 24.74 | $35.35 | 33011 |
| 2024-05-31 | 25.43 | $34.90 | 50800 |
| 2024-05-30 | 26.70 | $35.10 | 59504 |
| 2024-05-29 | 27.69 | $35.28 | 117838 |
| 2024-05-28 | 28.62 | $35.67 | 30033 |
| 2024-05-24 | 28.69 | $35.69 | 56900 |
| 2024-05-23 | 28.51 | $35.64 | 51510 |
| 2024-05-22 | 28.33 | $35.95 | 43805 |
| 2024-05-21 | 27.44 | $35.93 | 81614 |
| 2024-05-20 | 26.37 | $36.10 | 47015 |
| 2024-05-17 | 24.94 | $36.11 | 70300 |
| 2024-05-16 | 23.44 | $35.78 | 259400 |
| 2024-05-15 | 21.99 | $35.62 | 58400 |
| 2024-05-14 | 20.71 | $35.30 | 49200 |
| 2024-05-13 | 19.64 | $35.34 | 64500 |
| 2024-05-10 | 18.46 | $35.18 | 59538 |
| 2024-05-09 | 17.28 | $34.75 | 233936 |
| 2024-05-08 | 16.51 | $34.53 | 45053 |
| 2024-05-07 | 16.09 | $34.48 | 38513 |
| 2024-05-06 | 15.58 | $34.63 | 74100 |
| 2024-05-03 | 14.99 | $34.42 | 53000 |
| 2024-05-02 | 14.42 | $34.46 | 116500 |
| 2024-05-01 | 13.95 | $33.87 | 90900 |
| 2024-04-30 | 13.93 | $33.77 | 47600 |
| 2024-04-29 | 14.12 | $34.05 | 130100 |
| 2024-04-26 | 13.95 | $33.61 | 302500 |
| 2024-04-25 | 14.25 | $33.46 | 67044 |
| 2024-04-24 | 14.97 | $33.15 | 254833 |
| 2024-04-23 | 15.38 | $33.01 | 142200 |
| 2024-04-22 | 15.48 | $32.97 | 83400 |
| 2024-04-19 | 15.56 | $33.01 | 258728 |
| 2024-04-18 | 15.73 | $32.90 | 109846 |
| 2024-04-17 | 15.86 | $32.71 | 299140 |
| 2024-04-16 | 15.57 | $32.46 | 61100 |
| 2024-04-15 | 14.83 | $32.76 | 89000 |
| 2024-04-12 | 14.53 | $32.90 | 125000 |
| 2024-04-11 | 14.42 | $33.42 | 46900 |
| 2024-04-10 | 15.00 | $33.44 | 85331 |
| 2024-04-09 | 15.58 | $33.73 | 37400 |
| 2024-04-08 | 15.91 | $33.55 | 341600 |
| 2024-04-05 | 16.52 | $33.30 | 69704 |
| 2024-04-04 | 17.25 | $33.36 | 62300 |
| 2024-04-03 | 17.44 | $33.63 | 59646 |
| 2024-04-02 | 17.93 | $33.55 | 432300 |
| 2024-04-01 | 18.44 | $33.39 | 154000 |
| 2024-03-28 | 18.97 | $33.51 | 81200 |
| 2024-03-27 | 19.80 | $33.43 | 67722 |
| 2024-03-26 | 20.69 | $33.39 | 265133 |
| 2024-03-25 | 21.63 | $33.58 | 58600 |
| 2024-03-22 | 22.05 | $33.58 | 46800 |
| 2024-03-21 | 22.49 | $33.99 | 44531 |
| 2024-03-20 | 22.44 | $33.92 | 49700 |
| 2024-03-19 | 22.67 | $33.72 | 89800 |
| 2024-03-18 | 23.19 | $33.72 | 55004 |
| 2024-03-15 | 23.31 | $33.86 | 73130 |
| 2024-03-14 | 22.93 | $33.88 | 58300 |
| 2024-03-13 | 22.52 | $33.99 | 84711 |
| 2024-03-12 | 21.93 | $34.00 | 70543 |
| 2024-03-11 | 21.31 | $33.81 | 48825 |
| 2024-03-08 | 20.95 | $33.80 | 74704 |
| 2024-03-07 | 20.58 | $33.75 | 61100 |
| 2024-03-06 | 20.29 | $33.64 | 70700 |
| 2024-03-05 | 20.13 | $33.18 | 92238 |
| 2024-03-04 | 20.36 | $33.28 | 89800 |
| 2024-03-01 | 20.37 | $33.35 | 73905 |
| 2024-02-29 | 20.48 | $32.92 | 121018 |
| 2024-02-28 | 20.60 | $32.96 | 67800 |
| 2024-02-27 | 20.93 | $33.45 | 62100 |
| 2024-02-26 | 20.44 | $33.55 | 83714 |
| 2024-02-23 | 19.81 | $33.54 | 90200 |
| 2024-02-22 | 19.14 | $33.58 | 53200 |
| 2024-02-21 | 18.48 | $33.22 | 146903 |
| 2024-02-20 | 18.11 | $33.21 | 78300 |
| 2024-02-16 | 17.78 | $32.71 | 42000 |
| 2024-02-15 | 17.99 | $32.51 | 74126 |
| 2024-02-14 | 18.28 | $32.37 | 87000 |
| 2024-02-13 | 18.61 | $32.08 | 31700 |
| 2024-02-12 | 19.31 | $32.58 | 129400 |
| 2024-02-09 | 19.27 | $32.46 | 86908 |
| 2024-02-08 | 19.23 | $32.47 | 42047 |
| 2024-02-07 | 18.93 | $32.59 | 116420 |
| 2024-02-06 | 18.26 | $32.77 | 97818 |
| 2024-02-05 | 17.56 | $32.26 | 59920 |
| 2024-02-02 | 17.46 | $32.20 | 97838 |
| 2024-02-01 | 17.43 | $32.21 | 146411 |
| 2024-01-31 | 17.32 | $32.15 | 101200 |
| 2024-01-30 | 17.20 | $32.29 | 100300 |
| 2024-01-29 | 17.14 | $32.53 | 77600 |
| 2024-01-26 | 16.91 | $32.24 | 76237 |
| 2024-01-25 | 16.98 | $32.33 | 331800 |
| 2024-01-24 | 16.98 | $32.06 | 107838 |
| 2024-01-23 | 17.28 | $31.57 | 149600 |
| 2024-01-22 | 18.12 | $31.47 | 101810 |
| 2024-01-19 | 18.79 | $31.58 | 130500 |
| 2024-01-18 | 19.50 | $31.07 | 288800 |
| 2024-01-17 | 19.82 | $31.19 | 117100 |
| 2024-01-16 | 20.26 | $31.60 | 159330 |
| 2024-01-12 | 21.16 | $32.10 | 100323 |
| 2024-01-11 | 21.31 | $31.97 | 59937 |
| 2024-01-10 | 21.69 | $31.97 | 69500 |
| 2024-01-09 | 21.99 | $32.00 | 76027 |
| 2024-01-08 | 22.31 | $32.14 | 115700 |
| 2024-01-05 | 22.50 | $32.25 | 71500 |
| 2024-01-04 | 22.36 | $32.12 | 95844 |
| 2024-01-03 | 22.37 | $32.08 | 86600 |
| 2024-01-02 | 22.56 | $31.99 | 348206 |
| 2023-12-29 | 22.57 | $32.52 | 132700 |
| 2023-12-28 | 21.87 | $32.31 | 74413 |
| 2023-12-27 | 21.43 | $32.15 | 64300 |
| 2023-12-26 | 21.21 | $31.92 | 89709 |
| 2023-12-22 | 21.03 | $31.72 | 122900 |
| 2023-12-21 | 21.03 | $31.66 | 31722 |
| 2023-12-20 | 21.36 | $31.11 | 49131 |
| 2023-12-19 | 21.90 | $31.55 | 48800 |
| 2023-12-18 | 21.80 | $31.50 | 90400 |
| 2023-12-15 | 21.69 | $31.70 | 145841 |
| 2023-12-14 | 20.87 | $31.98 | 36900 |
| 2023-12-13 | 19.88 | $31.52 | 196638 |
| 2023-12-12 | 19.30 | $31.03 | 88640 |
| 2023-12-11 | 19.22 | $30.96 | 104800 |
| 2023-12-08 | 19.22 | $30.92 | 74600 |
| 2023-12-07 | 19.27 | $31.21 | 64800 |
| 2023-12-06 | 18.94 | $31.04 | 68400 |
| 2023-12-05 | 18.60 | $31.01 | 114216 |
| 2023-12-04 | 18.41 | $31.06 | 143909 |
| 2023-12-01 | 18.03 | $31.22 | 169831 |
| 2023-11-30 | 17.62 | $31.00 | 442814 |
| 2023-11-29 | 17.33 | $31.15 | 265900 |
| 2023-11-28 | 16.57 | $31.19 | 1.3M |
| 2023-11-27 | 15.96 | $30.82 | 57307 |
| 2023-11-24 | 15.67 | $31.04 | 30348 |
| 2023-11-22 | 15.10 | $30.93 | 61943 |
| 2023-11-21 | 14.49 | $31.08 | 34700 |
| 2023-11-20 | 13.51 | $31.03 | 46800 |
| 2023-11-17 | 12.56 | $30.63 | 92621 |
| 2023-11-16 | 12.00 | $30.44 | 31306 |
| 2023-11-15 | 11.57 | $30.47 | 49600 |
| 2023-11-14 | 11.12 | $30.50 | 85700 |
| 2023-11-13 | 10.68 | $29.77 | 89216 |
| 2023-11-10 | 11.07 | $29.58 | 32422 |
| 2023-11-09 | 11.59 | $29.50 | 23300 |
| 2023-11-08 | 12.13 | $29.62 | 40600 |
| 2023-11-07 | 12.51 | $29.68 | 26500 |
| 2023-11-06 | 12.93 | $29.82 | 194008 |
| 2023-11-03 | 13.04 | $29.72 | 29400 |
| 2023-11-02 | 13.34 | $29.25 | 115944 |
| 2023-11-01 | 13.76 | $29.05 | 31820 |
| 2023-10-31 | 13.81 | $28.75 | 31329 |
| 2023-10-30 | 13.41 | $28.99 | 26100 |
| 2023-10-27 | 13.24 | $28.83 | 132900 |
| 2023-10-26 | 13.07 | $28.83 | 28626 |
| 2023-10-25 | 12.47 | $29.19 | 25900 |
| 2023-10-24 | 12.05 | $29.24 | 38520 |
| 2023-10-23 | 11.81 | $28.96 | 153700 |
| 2023-10-20 | 11.09 | $28.94 | 37832 |
| 2023-10-19 | 10.48 | $29.23 | 167041 |
| 2023-10-18 | 10.19 | $29.25 | 49415 |
| 2023-10-17 | 10.03 | $29.76 | 47500 |
| 2023-10-16 | 10.37 | $30.00 | 44044 |
| 2023-10-13 | 10.91 | $29.69 | 56416 |
| 2023-10-12 | 11.38 | $29.77 | 51435 |
| 2023-10-11 | 11.86 | $29.90 | 45400 |
| 2023-10-10 | 12.37 | $29.83 | 136400 |
| 2023-10-09 | 12.91 | $29.57 | 57039 |
| 2023-10-06 | 13.18 | $29.72 | 55900 |
| 2023-10-05 | 13.46 | $29.26 | 32547 |
| 2023-10-04 | 13.04 | $29.28 | 172645 |
| 2023-10-03 | 12.66 | $29.32 | 43228 |
| 2023-10-02 | 12.28 | $29.81 | 179500 |
| 2023-09-29 | 12.48 | $29.78 | 15331 |
| 2023-09-28 | 12.69 | $29.70 | 15600 |
| 2023-09-27 | 12.67 | $29.69 | 42345 |
| 2023-09-26 | 12.64 | $29.58 | 34600 |
| 2023-09-25 | 12.62 | $29.88 | 18200 |
| 2023-09-22 | 12.77 | $30.08 | 45200 |
| 2023-09-21 | 13.15 | $29.74 | 55300 |
| 2023-09-20 | 13.12 | $30.15 | 38812 |
| 2023-09-19 | 13.68 | $30.22 | 93000 |
| 2023-09-18 | 14.19 | $30.06 | 40400 |
| 2023-09-15 | 14.73 | $30.97 | 19423 |
| 2023-09-14 | 14.30 | $31.00 | 102705 |
| 2023-09-13 | 13.83 | $30.76 | 24700 |
| 2023-09-12 | 13.63 | $30.65 | 22142 |
| 2023-09-11 | 13.62 | $30.76 | 32922 |
| 2023-09-08 | 13.51 | $30.60 | 31800 |
| 2023-09-07 | 13.67 | $30.52 | 37300 |
| 2023-09-06 | 13.90 | $30.67 | 193700 |
| 2023-09-05 | 13.81 | $30.50 | 34311 |
| 2023-09-01 | 13.85 | $30.59 | 40000 |
| 2023-08-31 | 13.88 | $30.35 | 55200 |
| 2023-08-30 | 14.18 | $30.56 | 59000 |
| 2023-08-29 | 14.21 | $30.70 | 29500 |
| 2023-08-28 | 14.25 | $30.32 | 16400 |
| 2023-08-25 | 14.70 | $30.10 | 11040 |
| 2023-08-24 | 15.22 | $30.14 | 9439 |
| 2023-08-23 | 15.89 | $30.22 | 23200 |
| 2023-08-22 | 16.41 | $29.85 | 22900 |
| 2023-08-21 | 17.27 | $29.77 | 29600 |
| 2023-08-18 | 18.17 | $30.01 | 35700 |
| 2023-08-17 | 19.12 | $30.11 | 30200 |
| 2023-08-16 | 19.74 | $29.95 | 30400 |
| 2023-08-15 | 20.42 | $30.00 | 22900 |
| 2023-08-14 | 21.14 | $29.61 | 34035 |
| 2023-08-11 | 22.10 | $29.79 | 35000 |
| 2023-08-10 | 23.14 | $29.90 | 34300 |
| 2023-08-09 | 24.12 | $30.14 | 104133 |
| 2023-08-08 | 25.00 | $30.04 | 90744 |
| 2023-08-07 | 26.04 | $30.27 | 13000 |
| 2023-08-04 | 26.87 | $30.14 | 11100 |
| 2023-08-03 | 27.79 | $29.97 | 20810 |
| 2023-08-02 | 28.94 | $30.19 | 15000 |
| 2023-08-01 | 29.84 | $30.98 | 33300 |
| 2023-07-31 | 30.22 | $31.22 | 31129 |
| 2023-07-28 | 30.06 | $32.03 | 48861 |
| 2023-07-27 | 29.08 | $31.19 | 22537 |
| 2023-07-26 | 28.40 | $31.50 | 37300 |
| 2023-07-25 | 27.60 | $31.53 | 25609 |
| 2023-07-24 | 26.54 | $31.19 | 33100 |
| 2023-07-21 | 25.61 | $30.51 | 9234 |
| 2023-07-20 | 25.00 | $30.21 | 30400 |
| 2023-07-19 | 24.62 | $30.02 | 19622 |
| 2023-07-18 | 24.26 | $30.35 | 26111 |
| 2023-07-17 | 23.32 | $30.35 | 18300 |
| 2023-07-14 | 22.44 | $30.15 | 15017 |
| 2023-07-13 | 21.61 | $30.03 | 52300 |
| 2023-07-12 | 20.87 | $29.42 | 13302 |
| 2023-07-11 | 20.52 | $28.66 | 34000 |
| 2023-07-10 | 20.90 | $28.25 | 24100 |
| 2023-07-07 | 21.77 | $28.35 | 13900 |
| 2023-07-06 | 22.62 | $28.20 | 14826 |
| 2023-07-05 | 23.63 | $28.88 | 17515 |
| 2023-07-03 | 23.71 | $29.01 | 15200 |
| 2023-06-30 | 23.79 | $28.45 | 32500 |
| 2023-06-29 | 24.42 | $28.22 | 17500 |
| 2023-06-28 | 25.47 | $28.29 | 23641 |
| 2023-06-27 | 26.56 | $28.33 | 34700 |
| 2023-06-26 | 27.60 | $28.45 | 67700 |
| 2023-06-23 | 28.57 | $28.45 | 17640 |
| 2023-06-22 | 29.60 | $28.77 | 19000 |
| 2023-06-21 | 30.02 | $28.93 | 25810 |
| 2023-06-20 | 30.30 | $28.59 | 50400 |
| 2023-06-16 | 30.68 | $29.54 | 23519 |
| 2023-06-15 | 29.43 | $29.66 | 39300 |
| 2023-06-14 | 28.10 | $29.11 | 22500 |
| 2023-06-13 | 26.91 | $29.18 | 16101 |
| 2023-06-12 | 25.69 | $28.90 | 22413 |
| 2023-06-09 | 24.67 | $29.07 | 23200 |
| 2023-06-08 | 23.60 | $28.71 | 21700 |
| 2023-06-07 | 22.80 | $28.51 | 31013 |
| 2023-06-06 | 21.95 | $28.55 | 71200 |
| 2023-06-05 | 21.26 | $28.13 | 18792 |
| 2023-06-02 | 20.91 | $28.14 | 21807 |
| 2023-06-01 | 20.56 | $27.55 | 11320 |
| 2023-05-31 | 20.86 | $27.37 | 35546 |
| 2023-05-30 | 21.51 | $27.50 | 22147 |
| 2023-05-26 | 21.67 | $27.41 | 8006 |
| 2023-05-25 | 21.96 | $27.20 | 5200 |
| 2023-05-24 | 22.63 | $27.15 | 12000 |
| 2023-05-23 | 23.34 | $27.35 | 22743 |
| 2023-05-22 | 23.75 | $27.75 | 13633 |
| 2023-05-19 | 23.48 | $27.74 | 38738 |
| 2023-05-18 | 23.24 | $27.48 | 58922 |
| 2023-05-17 | 23.31 | $27.26 | 38609 |
| 2023-05-16 | 23.65 | $27.20 | 27100 |
| 2023-05-15 | 23.91 | $27.30 | 11200 |
| 2023-05-12 | 24.18 | $27.00 | 12924 |
| 2023-05-11 | 24.74 | $27.05 | 107535 |
| 2023-05-10 | 25.33 | $27.30 | 39247 |
| 2023-05-09 | 25.53 | $27.50 | 30126 |
| 2023-05-08 | 25.08 | $27.67 | 27614 |
| 2023-05-05 | 24.22 | $27.35 | 19400 |
| 2023-05-04 | 23.68 | $26.99 | 20500 |
| 2023-05-03 | 23.47 | $26.57 | 14303 |
| 2023-05-02 | 23.74 | $26.52 | 14440 |
| 2023-05-01 | 23.97 | $26.63 | 13000 |
| 2023-04-28 | 23.99 | $26.78 | 18600 |
| 2023-04-27 | 24.19 | $26.61 | 13800 |
| 2023-04-26 | 24.67 | $26.28 | 18244 |
| 2023-04-25 | 25.58 | $26.07 | 14612 |
| 2023-04-24 | 26.62 | $26.47 | 38116 |
| 2023-04-21 | 26.88 | $26.55 | 20500 |
| 2023-04-20 | 27.13 | $26.81 | 49300 |
| 2023-04-19 | 26.81 | $26.77 | 10412 |
| 2023-04-18 | 26.58 | $27.02 | 11849 |
| 2023-04-17 | 25.74 | $27.03 | 13600 |
| 2023-04-14 | 24.99 | $26.81 | 6500 |
| 2023-04-13 | 24.30 | $26.91 | 12300 |
| 2023-04-12 | 23.47 | $26.78 | 73621 |
| 2023-04-11 | 22.60 | $26.69 | 15500 |
| 2023-04-10 | 21.92 | $26.20 | 13136 |
| 2023-04-06 | 21.76 | $26.33 | 8038 |
| 2023-04-05 | 21.39 | $26.27 | 89200 |
| 2023-04-04 | 21.16 | $26.33 | 7100 |
| 2023-04-03 | 20.69 | $26.25 | 18013 |
| 2023-03-31 | 20.30 | $26.19 | 6523 |
| 2023-03-30 | 19.90 | $26.27 | 14200 |
| 2023-03-29 | 19.47 | $26.00 | 12400 |
| 2023-03-28 | 19.30 | $25.91 | 17700 |
| 2023-03-27 | 19.27 | $25.75 | 6512 |
| 2023-03-24 | 19.42 | $25.81 | 11700 |
| 2023-03-23 | 19.66 | $25.85 | 23100 |
| 2023-03-22 | 19.62 | $25.79 | 20200 |
| 2023-03-21 | 19.62 | $25.52 | 11300 |
| 2023-03-20 | 20.34 | $25.42 | 40913 |
| 2023-03-17 | 21.13 | $25.47 | 18000 |
| 2023-03-16 | 21.58 | $25.45 | 15600 |
| 2023-03-15 | 22.35 | $25.11 | 7616 |
| 2023-03-14 | 23.45 | $25.34 | 23300 |
| 2023-03-13 | 24.66 | $25.47 | 25311 |
| 2023-03-10 | 25.43 | $25.31 | 41409 |
| 2023-03-09 | 26.26 | $25.46 | 24300 |
| 2023-03-08 | 26.96 | $25.81 | 22000 |
| 2023-03-07 | 26.85 | $25.78 | 16116 |
| 2023-03-06 | 26.68 | $25.72 | 18200 |
| 2023-03-03 | 26.56 | $25.73 | 21000 |
| 2023-03-02 | 26.67 | $25.39 | 12800 |
| 2023-03-01 | 27.12 | $25.26 | 27400 |
| 2023-02-28 | 27.85 | $24.98 | 40508 |
| 2023-02-27 | 28.94 | $25.17 | 170300 |
| 2023-02-24 | 29.76 | $25.22 | 16021 |
| 2023-02-23 | 30.69 | $25.57 | 14632 |
| 2023-02-22 | 31.02 | $25.46 | 28432 |
| 2023-02-21 | 31.44 | $25.58 | 25233 |
| 2023-02-17 | 31.69 | $25.44 | 27700 |
| 2023-02-16 | 32.21 | $25.52 | 10244 |
| 2023-02-15 | 32.75 | $25.50 | 23720 |
| 2023-02-14 | 33.45 | $25.71 | 32300 |
| 2023-02-13 | 33.81 | $25.62 | 17939 |
| 2023-02-10 | 34.23 | $25.47 | 6011 |
| 2023-02-09 | 34.90 | $25.64 | 18800 |
| 2023-02-08 | 35.17 | $25.62 | 20803 |
| 2023-02-07 | 35.72 | $25.63 | 47100 |
| 2023-02-06 | 36.30 | $25.51 | 27000 |
| 2023-02-03 | 37.12 | $25.69 | 33912 |
| 2023-02-02 | 37.40 | $26.13 | 13900 |
| 2023-02-01 | 36.73 | $26.14 | 28233 |
| 2023-01-31 | 36.18 | $25.73 | 19958 |
| 2023-01-30 | 36.11 | $25.72 | 13000 |
| 2023-01-27 | 35.71 | $26.00 | 177103 |
| 2023-01-26 | 34.41 | $26.10 | 33700 |
| 2023-01-25 | 33.07 | $26.00 | 15600 |
| 2023-01-24 | 31.70 | $25.99 | 11100 |
| 2023-01-23 | 30.33 | $25.96 | 18900 |
| 2023-01-20 | 28.89 | $25.78 | 14100 |
| 2023-01-19 | 27.57 | $25.49 | 14400 |
| 2023-01-18 | 26.40 | $25.38 | 38600 |
| 2023-01-17 | 25.14 | $25.58 | 34700 |
| 2023-01-13 | 23.95 | $25.40 | 19400 |
| 2023-01-12 | 22.87 | $25.32 | 30900 |
| 2023-01-11 | 21.73 | $25.33 | 31308 |
| 2023-01-10 | 20.62 | $25.13 | 17300 |
| 2023-01-09 | 19.57 | $25.05 | 14806 |
| 2023-01-06 | 18.49 | $24.96 | 14900 |
| 2023-01-05 | 17.60 | $24.38 | 12600 |
| 2023-01-04 | 17.34 | $24.49 | 17600 |
| 2023-01-03 | 17.07 | $24.06 | 14909 |
| 2022-12-30 | 17.19 | $24.00 | 195020 |
| 2022-12-29 | 17.41 | $24.27 | 41715 |
| 2022-12-28 | 17.15 | $23.81 | 113900 |
| 2022-12-27 | 17.09 | $24.14 | 74800 |
| 2022-12-23 | 16.99 | $23.92 | 24930 |
| 2022-12-22 | 17.25 | $23.67 | 36810 |
| 2022-12-21 | 17.65 | $23.87 | 34327 |
| 2022-12-20 | 17.87 | $23.67 | 75700 |
| 2022-12-19 | 18.23 | $23.74 | 92526 |
| 2022-12-16 | 18.50 | $23.77 | 47200 |
| 2022-12-15 | 18.75 | $23.67 | 23137 |
| 2022-12-14 | 19.19 | $24.01 | 30600 |
| 2022-12-13 | 19.21 | $23.85 | 38700 |
| 2022-12-12 | 19.22 | $23.93 | 30744 |
| 2022-12-09 | 19.59 | $23.96 | 45345 |
| 2022-12-08 | 19.66 | $23.93 | 22914 |
| 2022-12-07 | 19.77 | $23.98 | 36300 |
| 2022-12-06 | 19.99 | $24.00 | 34821 |
| 2022-12-05 | 19.98 | $23.99 | 39311 |
| 2022-12-02 | 19.96 | $24.20 | 44011 |
| 2022-12-01 | 19.73 | $24.16 | 43400 |
| 2022-11-30 | 19.33 | $24.33 | 20500 |
| 2022-11-29 | 18.94 | $23.84 | 28246 |
| 2022-11-28 | 19.02 | $23.46 | 65823 |
| 2022-11-25 | 19.49 | $23.50 | 19900 |
| 2022-11-23 | 19.93 | $23.45 | 30300 |
| 2022-11-22 | 20.60 | $23.18 | 27200 |
| 2022-11-21 | 21.64 | $23.13 | 44627 |
| 2022-11-18 | 22.73 | $23.22 | 24036 |
| 2022-11-17 | 23.78 | $23.29 | 128300 |
| 2022-11-16 | 24.90 | $23.16 | 69500 |
| 2022-11-15 | 25.82 | $23.54 | 34621 |
| 2022-11-14 | 26.35 | $23.37 | 34000 |
| 2022-11-11 | 27.09 | $23.24 | 47429 |
| 2022-11-10 | 27.98 | $22.93 | 37719 |
| 2022-11-09 | 29.43 | $22.26 | 41918 |
| 2022-11-08 | 30.52 | $22.54 | 49617 |
| 2022-11-07 | 31.89 | $22.55 | 57928 |
| 2022-11-04 | 33.21 | $22.45 | 30034 |
| 2022-11-03 | 34.35 | $21.74 | 25900 |
| 2022-11-02 | 34.42 | $21.84 | 30700 |
| 2022-11-01 | 34.83 | $22.00 | 53200 |
| 2022-10-31 | 35.10 | $21.76 | 16225 |
| 2022-10-28 | 34.75 | $22.01 | 22123 |
| 2022-10-27 | 34.63 | $22.06 | 25620 |
| 2022-10-26 | 34.64 | $22.02 | 53100 |
| 2022-10-25 | 34.70 | $22.13 | 64219 |
| 2022-10-24 | 34.74 | $22.04 | 71119 |
| 2022-10-21 | 34.69 | $22.76 | 29246 |
| 2022-10-20 | 34.88 | $22.47 | 24016 |
| 2022-10-19 | 35.38 | $22.11 | 27700 |
| 2022-10-18 | 35.15 | $22.22 | 31705 |
| 2022-10-17 | 34.90 | $22.26 | 19638 |
| 2022-10-14 | 34.64 | $21.74 | 23928 |
| 2022-10-13 | 33.90 | $22.10 | 46200 |
| 2022-10-12 | 33.12 | $22.01 | 15037 |
| 2022-10-11 | 32.55 | $22.08 | 91200 |
| 2022-10-10 | 32.01 | $22.31 | 23741 |
| 2022-10-07 | 31.64 | $22.42 | 7300 |
| 2022-10-06 | 31.36 | $22.77 | 37900 |
| 2022-10-05 | 31.39 | $22.98 | 13000 |
| 2022-10-04 | 31.50 | $22.93 | 164600 |
| 2022-10-03 | 31.62 | $22.53 | 40026 |
| 2022-09-30 | 30.82 | $22.13 | 64105 |
| 2022-09-29 | 29.42 | $22.17 | 30000 |
| 2022-09-28 | 27.72 | $22.43 | 62317 |
| 2022-09-27 | 26.00 | $22.54 | 54500 |
| 2022-09-26 | 24.38 | $22.57 | 40600 |
| 2022-09-23 | 22.66 | $23.14 | 81517 |
| 2022-09-22 | 21.20 | $23.56 | 200805 |
| 2022-09-21 | 20.01 | $23.51 | 29528 |
| 2022-09-20 | 18.75 | $23.76 | 55700 |
| 2022-09-19 | 17.59 | $23.77 | 32148 |
| 2022-09-16 | 16.37 | $24.43 | 20010 |
| 2022-09-15 | 15.89 | $24.52 | 43700 |
| 2022-09-14 | 15.58 | $24.62 | 48700 |
| 2022-09-13 | 15.37 | $24.67 | 83108 |
| 2022-09-12 | 15.04 | $25.23 | 22900 |
| 2022-09-09 | 15.60 | $25.09 | 32300 |
| 2022-09-08 | 15.84 | $24.73 | 15500 |
| 2022-09-07 | 15.18 | $24.65 | 22201 |
| 2022-09-06 | 14.36 | $24.60 | 29800 |
| 2022-09-02 | 13.60 | $24.89 | 21700 |
| 2022-09-01 | 13.20 | $25.05 | 28839 |
| 2022-08-31 | 12.85 | $25.08 | 12302 |
| 2022-08-30 | 12.80 | $25.14 | 23300 |
| 2022-08-29 | 12.77 | $25.40 | 14000 |
| 2022-08-26 | 13.23 | $25.50 | 33400 |
| 2022-08-25 | 13.88 | $25.71 | 22441 |
| 2022-08-24 | 14.47 | $25.69 | 38523 |
| 2022-08-23 | 15.09 | $25.74 | 19800 |
| 2022-08-22 | 15.70 | $25.71 | 16800 |
| 2022-08-19 | 16.34 | $25.71 | 16500 |
| 2022-08-18 | 17.15 | $25.84 | 24541 |
| 2022-08-17 | 17.90 | $26.07 | 27900 |
| 2022-08-16 | 18.48 | $26.14 | 24700 |
| 2022-08-15 | 18.84 | $26.04 | 21738 |
| 2022-08-12 | 19.28 | $26.36 | 21149 |
| 2022-08-11 | 19.56 | $26.04 | 33329 |
| 2022-08-10 | 20.05 | $25.92 | 28300 |
| 2022-08-09 | 21.00 | $25.59 | 13000 |
| 2022-08-08 | 21.71 | $25.58 | 9631 |
| 2022-08-05 | 22.41 | $25.45 | 24442 |
| 2022-08-04 | 22.98 | $25.33 | 73409 |
| 2022-08-03 | 23.38 | $25.21 | 31536 |
| 2022-08-02 | 23.44 | $25.11 | 43600 |
| 2022-08-01 | 23.58 | $25.36 | 12700 |
| 2022-07-29 | 23.98 | $25.77 | 25100 |
| 2022-07-28 | 24.80 | $25.64 | 9100 |
| 2022-07-27 | 25.59 | $25.68 | 23117 |
| 2022-07-26 | 26.42 | $25.30 | 28006 |
| 2022-07-25 | 26.83 | $25.49 | 25102 |
| 2022-07-22 | 27.40 | $25.40 | 20800 |
| 2022-07-21 | 27.91 | $25.50 | 30431 |
| 2022-07-20 | 28.46 | $25.30 | 17900 |
| 2022-07-19 | 28.67 | $25.34 | 81233 |
| 2022-07-18 | 28.97 | $25.04 | 209737 |
| 2022-07-15 | 29.08 | $24.85 | 109313 |
| 2022-07-14 | 28.52 | $25.10 | 39300 |
| 2022-07-13 | 28.15 | $25.37 | 20100 |
| 2022-07-12 | 27.98 | $25.40 | 29700 |
| 2022-07-11 | 28.00 | $25.39 | 31722 |
| 2022-07-08 | 28.01 | $25.79 | 24821 |
| 2022-07-07 | 28.22 | $25.62 | 27015 |
| 2022-07-06 | 28.47 | $25.24 | 40320 |
| 2022-07-05 | 27.94 | $25.32 | 18434 |
| 2022-07-01 | 27.39 | $25.69 | 24639 |
| 2022-06-30 | 27.18 | $25.90 | 71916 |
| 2022-06-29 | 27.02 | $25.98 | 199200 |
| 2022-06-28 | 27.09 | $26.13 | 24800 |
| 2022-06-27 | 27.46 | $26.10 | 59400 |
| 2022-06-24 | 27.43 | $26.18 | 21245 |
| 2022-06-23 | 27.39 | $25.81 | 30419 |
| 2022-06-22 | 26.84 | $25.73 | 162400 |
| 2022-06-21 | 26.30 | $26.01 | 38304 |
| 2022-06-17 | 25.96 | $26.02 | 22311 |
| 2022-06-16 | 25.60 | $26.08 | 58144 |
| 2022-06-15 | 25.20 | $26.58 | 23628 |
| 2022-06-14 | 25.20 | $26.30 | 22200 |
| 2022-06-13 | 24.55 | $26.05 | 18800 |
| 2022-06-10 | 23.69 | $26.60 | 11600 |
| 2022-06-09 | 23.23 | $26.82 | 32617 |
| 2022-06-08 | 22.99 | $27.15 | 48327 |
| 2022-06-07 | 22.98 | $27.29 | 52200 |
| 2022-06-06 | 23.16 | $27.28 | 49038 |
| 2022-06-03 | 23.37 | $27.49 | 17000 |
| 2022-06-02 | 23.74 | $27.73 | 16024 |
| 2022-06-01 | 24.26 | $27.70 | 248600 |
| 2022-05-31 | 24.91 | $27.75 | 53814 |
| 2022-05-27 | 25.76 | $27.62 | 23229 |
| 2022-05-26 | 26.21 | $27.43 | 42106 |
| 2022-05-25 | 26.45 | $27.19 | 54900 |
| 2022-05-24 | 26.32 | $27.02 | 75927 |
| 2022-05-23 | 25.94 | $27.31 | 37607 |
| 2022-05-20 | 25.86 | $27.28 | 25700 |
| 2022-05-19 | 25.64 | $27.21 | 1.2M |
| 2022-05-18 | 25.48 | $26.94 | 89942 |
| 2022-05-17 | 25.23 | $27.29 | 28840 |
| 2022-05-16 | 25.21 | $27.12 | 23410 |
| 2022-05-13 | 24.76 | $27.07 | 71300 |
| 2022-05-12 | 24.29 | $26.78 | 43745 |
| 2022-05-11 | 23.20 | $26.79 | 32300 |
| 2022-05-10 | 22.30 | $27.23 | 23400 |
| 2022-05-09 | 21.50 | $26.97 | 53727 |
| 2022-05-06 | 20.63 | $27.55 | 46100 |
| 2022-05-05 | 20.10 | $27.75 | 32324 |
| 2022-05-04 | 19.72 | $28.54 | 32438 |
| 2022-05-03 | 19.67 | $28.14 | 31929 |
| 2022-05-02 | 19.16 | $27.90 | 66000 |
| 2022-04-29 | 18.29 | $28.12 | 52819 |
| 2022-04-28 | 17.76 | $28.22 | 29600 |
| 2022-04-27 | 16.96 | $28.01 | 37509 |
| 2022-04-26 | 15.96 | $27.89 | 70000 |
| 2022-04-25 | 14.91 | $28.30 | 34744 |
| 2022-04-22 | 14.00 | $28.52 | 16540 |
| 2022-04-21 | 13.41 | $28.57 | 18524 |
| 2022-04-20 | 12.78 | $28.85 | 15612 |
| 2022-04-19 | 12.45 | $29.02 | 10544 |
| 2022-04-18 | 12.26 | $29.10 | 12605 |
| 2022-04-14 | 12.12 | $29.28 | 20541 |
| 2022-04-13 | 12.24 | $29.59 | 20728 |
| 2022-04-12 | 12.67 | $29.33 | 23700 |
| 2022-04-11 | 13.03 | $29.48 | 19135 |
| 2022-04-08 | 13.62 | $29.59 | 26200 |
| 2022-04-07 | 14.31 | $29.38 | 31400 |
| 2022-04-06 | 14.73 | $29.62 | 32800 |
| 2022-04-05 | 15.50 | $29.49 | 31040 |
| 2022-04-04 | 16.31 | $29.80 | 16138 |
| 2022-04-01 | 16.80 | $29.49 | 31200 |
| 2022-03-31 | 17.56 | $29.20 | 22045 |
| 2022-03-30 | 18.34 | $29.33 | 37700 |
| 2022-03-29 | 19.24 | $29.05 | 19700 |
| 2022-03-28 | 19.91 | $28.92 | 29800 |
| 2022-03-25 | 20.35 | $28.91 | 104217 |
| 2022-03-24 | 20.84 | $28.86 | 25624 |
| 2022-03-23 | 21.40 | $28.73 | 16300 |
| 2022-03-22 | 21.96 | $29.02 | 9908 |
| 2022-03-21 | 22.67 | $28.66 | 25711 |
| 2022-03-18 | 23.24 | $29.17 | 11031 |
| 2022-03-17 | 24.03 | $28.98 | 30300 |
| 2022-03-16 | 24.60 | $28.70 | 18149 |
| 2022-03-15 | 24.91 | $27.64 | 42146 |
| 2022-03-14 | 23.99 | $27.75 | 60013 |
| 2022-03-11 | 23.22 | $28.10 | 49300 |
| 2022-03-10 | 22.65 | $28.27 | 37820 |
| 2022-03-09 | 21.98 | $28.29 | 37800 |
| 2022-03-08 | 20.98 | $27.95 | 194811 |
| 2022-03-07 | 19.64 | $27.90 | 39144 |
| 2022-03-04 | 18.29 | $28.67 | 28101 |
| 2022-03-03 | 17.24 | $29.16 | 41601 |
| 2022-03-02 | 16.48 | $29.27 | 36819 |
| 2022-03-01 | 15.73 | $29.19 | 78900 |
| 2022-02-28 | 14.93 | $29.65 | 53300 |
| 2022-02-25 | 14.17 | $29.95 | 40400 |
| 2022-02-24 | 13.69 | $29.58 | 44900 |
| 2022-02-23 | 12.75 | $30.49 | 30821 |
| 2022-02-22 | 13.06 | $30.83 | 30200 |
| 2022-02-18 | 13.66 | $31.27 | 14045 |
| 2022-02-17 | 13.69 | $31.42 | 28300 |
| 2022-02-16 | 13.72 | $31.67 | 45400 |
| 2022-02-15 | 13.44 | $31.45 | 28500 |
| 2022-02-14 | 13.44 | $31.00 | 47900 |
| 2022-02-11 | 13.57 | $31.58 | 56900 |
| 2022-02-10 | 12.79 | $31.64 | 32319 |
| 2022-02-09 | 11.75 | $31.73 | 26821 |
| 2022-02-08 | 10.92 | $31.43 | 24400 |
| 2022-02-07 | 10.40 | $31.04 | 58800 |
| 2022-02-04 | 10.17 | $30.83 | 20100 |
| 2022-02-03 | 10.31 | $30.81 | 34736 |
| 2022-02-02 | 10.39 | $30.90 | 34100 |
| 2022-02-01 | 10.37 | $30.94 | 49816 |
| 2022-01-31 | 10.45 | $30.79 | 24800 |
| 2022-01-28 | 10.65 | $30.40 | 43325 |
| 2022-01-27 | 10.93 | $30.38 | 37818 |
| 2022-01-26 | 11.45 | $30.36 | 60342 |
| 2022-01-25 | 11.92 | $30.86 | 66100 |
| 2022-01-24 | 12.05 | $30.73 | 49400 |
| 2022-01-21 | 12.38 | $30.88 | 47046 |
| 2022-01-20 | 11.70 | $30.86 | 77900 |
| 2022-01-19 | 10.92 | $30.99 | 34600 |
| 2022-01-18 | 10.32 | $30.62 | 25300 |
| 2022-01-14 | 10.28 | $30.79 | 16800 |
| 2022-01-13 | 10.14 | $30.68 | 23000 |
| 2022-01-12 | 9.76 | $30.89 | 12800 |
| 2022-01-11 | 9.26 | $30.76 | 12700 |
| 2022-01-10 | 8.93 | $30.39 | 19029 |
| 2022-01-07 | 8.98 | $30.30 | 23400 |
| 2022-01-06 | 9.22 | $30.10 | 48242 |
| 2022-01-05 | 9.59 | $29.87 | 13300 |
| 2022-01-04 | 9.97 | $30.11 | 22142 |
| 2022-01-03 | 10.26 | $30.00 | 17700 |
| 2021-12-31 | 10.79 | $29.73 | 33100 |
| 2021-12-30 | 11.20 | $29.91 | 50300 |
| 2021-12-29 | 11.63 | $29.92 | 14237 |
| 2021-12-28 | 12.02 | $30.00 | 12218 |
| 2021-12-27 | 12.31 | $30.11 | 12000 |
| 2021-12-23 | 12.61 | $29.94 | 18400 |
| 2021-12-22 | 13.19 | $29.50 | 12813 |
| 2021-12-21 | 13.36 | $29.49 | 19000 |
| 2021-12-20 | 13.45 | $29.41 | 24719 |
| 2021-12-17 | 13.48 | $29.53 | 25100 |
| 2021-12-16 | 14.09 | $29.86 | 16417 |
| 2021-12-15 | 14.36 | $29.72 | 49023 |
| 2021-12-14 | 14.86 | $29.54 | 30520 |
| 2021-12-13 | 15.55 | $29.68 | 32527 |
| 2021-12-10 | 16.03 | $30.03 | 27545 |
| 2021-12-09 | 15.92 | $30.03 | 22333 |
| 2021-12-08 | 15.89 | $29.96 | 31300 |
| 2021-12-07 | 15.96 | $29.83 | 18940 |
| 2021-12-06 | 16.17 | $29.55 | 48637 |
| 2021-12-03 | 16.68 | $29.33 | 18447 |
| 2021-12-02 | 17.40 | $29.28 | 29042 |
| 2021-12-01 | 18.11 | $28.93 | 17528 |
| 2021-11-30 | 18.86 | $28.86 | 35434 |
| 2021-11-29 | 18.83 | $28.99 | 23232 |
| 2021-11-26 | 19.14 | $28.81 | 12029 |
| 2021-11-24 | 19.18 | $29.68 | 23800 |
| 2021-11-23 | 19.72 | $29.62 | 9731 |
| 2021-11-22 | 20.28 | $29.62 | 11710 |
| 2021-11-19 | 20.87 | $29.67 | 13000 |
| 2021-11-18 | 21.29 | $29.77 | 9516 |
| 2021-11-17 | 21.77 | $29.95 | 17200 |
| 2021-11-16 | 21.74 | $30.04 | 13553 |
| 2021-11-15 | 21.45 | $30.23 | 9000 |
| 2021-11-12 | 21.03 | $30.15 | 9140 |
| 2021-11-11 | 20.80 | $30.16 | 30301 |
| 2021-11-10 | 20.48 | $29.77 | 13300 |
| 2021-11-09 | 20.48 | $29.78 | 25100 |
| 2021-11-08 | 20.71 | $29.93 | 25421 |
| 2021-11-05 | 20.83 | $29.65 | 13000 |
| 2021-11-04 | 21.28 | $29.64 | 12848 |
| 2021-11-03 | 21.76 | $29.81 | 17700 |
| 2021-11-02 | 22.28 | $29.52 | 11942 |
| 2021-11-01 | 23.07 | $29.79 | 14038 |
| 2021-10-29 | 23.77 | $29.53 | 10900 |
| 2021-10-28 | 24.87 | $29.86 | 6400 |
| 2021-10-27 | 25.65 | $29.81 | 16100 |
| 2021-10-26 | 26.25 | $29.89 | 15200 |
| 2021-10-25 | 26.79 | $30.06 | 9812 |
| 2021-10-22 | 27.13 | $29.97 | 13703 |
| 2021-10-21 | 27.48 | $29.76 | 8000 |
| 2021-10-20 | 28.26 | $29.89 | 13500 |
| 2021-10-19 | 28.89 | $29.87 | 11437 |
| 2021-10-18 | 29.64 | $29.62 | 17000 |
| 2021-10-15 | 30.61 | $29.76 | 10400 |
| 2021-10-14 | 31.63 | $29.76 | 17516 |
| 2021-10-13 | 32.54 | $29.79 | 12244 |
| 2021-10-12 | 33.59 | $29.62 | 13317 |
| 2021-10-11 | 34.77 | $29.54 | 47747 |
| 2021-10-08 | 36.01 | $29.73 | 14715 |
| 2021-10-07 | 37.18 | $29.87 | 23546 |
| 2021-10-06 | 38.20 | $29.65 | 17300 |
| 2021-10-05 | 39.55 | $29.52 | 22700 |
| 2021-10-04 | 40.83 | $29.42 | 11823 |
| 2021-10-01 | 42.26 | $29.64 | 18300 |
| 2021-09-30 | 43.67 | $29.63 | 20300 |
| 2021-09-29 | 45.08 | $29.36 | 19944 |
| 2021-09-28 | 46.74 | $29.47 | 13300 |
| 2021-09-27 | 48.35 | $29.71 | 12745 |
| 2021-09-24 | 49.85 | $29.71 | 16729 |
| 2021-09-23 | 51.40 | $30.13 | 20230 |
| 2021-09-22 | 52.73 | $29.73 | 18645 |
| 2021-09-21 | 54.35 | $29.44 | 14342 |
| 2021-09-20 | 56.33 | $29.08 | 39900 |
| 2021-09-17 | 58.59 | $30.29 | 19300 |
| 2021-09-16 | 59.39 | $30.43 | 18117 |
| 2021-09-15 | 60.12 | $30.75 | 7914 |
| 2021-09-14 | 60.43 | $30.68 | 31242 |
| 2021-09-13 | 60.78 | $30.91 | 13516 |
| 2021-09-10 | 60.81 | $30.64 | 44400 |
| 2021-09-09 | 60.90 | $30.64 | 26718 |
| 2021-09-08 | 61.03 | $30.61 | 14400 |
| 2021-09-07 | 61.20 | $30.74 | 21200 |
| 2021-09-03 | 61.13 | $30.92 | 6620 |
| 2021-09-02 | 60.87 | $30.70 | 16800 |
| 2021-09-01 | 60.63 | $30.70 | 7800 |
| 2021-08-31 | 60.37 | $30.50 | 20845 |
| 2021-08-30 | 60.18 | $30.18 | 9809 |
| 2021-08-27 | 60.07 | $30.13 | 52137 |
| 2021-08-26 | 59.96 | $29.74 | 26708 |
| 2021-08-25 | 59.94 | $30.00 | 18010 |
| 2021-08-24 | 59.76 | $29.72 | 17435 |
| 2021-08-23 | 59.63 | $29.60 | 15010 |
| 2021-08-20 | 59.51 | $29.30 | 14200 |
| 2021-08-19 | 59.47 | $29.34 | 27528 |
| 2021-08-18 | 59.42 | $29.66 | 41645 |
| 2021-08-17 | 58.99 | $29.55 | 25341 |
| 2021-08-16 | 58.56 | $29.67 | 39200 |
| 2021-08-13 | 57.95 | $29.68 | 12402 |
| 2021-08-12 | 57.32 | $29.70 | 20419 |
| 2021-08-11 | 56.61 | $29.87 | 28336 |
| 2021-08-10 | 55.83 | $29.41 | 10200 |
| 2021-08-09 | 55.06 | $29.53 | 18200 |
| 2021-08-06 | 54.21 | $29.41 | 20900 |
| 2021-08-05 | 53.34 | $29.62 | 17000 |
| 2021-08-04 | 52.25 | $29.50 | 9731 |
| 2021-08-03 | 51.11 | $29.57 | 13100 |
| 2021-08-02 | 49.92 | $29.44 | 11326 |
| 2021-07-30 | 48.66 | $29.23 | 27025 |
| 2021-07-29 | 47.35 | $29.30 | 28600 |
| 2021-07-28 | 45.89 | $29.32 | 15500 |
| 2021-07-27 | 44.36 | $29.00 | 22920 |
| 2021-07-26 | 42.76 | $29.37 | 41800 |
| 2021-07-23 | 40.85 | $29.47 | 10544 |
| 2021-07-22 | 38.77 | $29.61 | 10000 |
| 2021-07-21 | 36.53 | $29.45 | 34300 |
| 2021-07-20 | 34.18 | $29.43 | 30835 |
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