Is iShares J.P. Morgan EM High Yield Bond ETF (EMHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares J.P. Morgan EM High Yield Bond ETF (EMHY) research center and poll results.
CBOE : EMHY
iShares J.P. Morgan EM High Yield Bond ETF — Technical Indicators
$40.14 USD
$0.01 (0.01%)
- Volume
- 47.71K
- Average Volume
- 87.48K
- Market Capitalization
- $604.99M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.99
- Year Low
- $38.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.43
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.21
Average
38.01
Maximum
45.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.43 | $40.14 | 47720 |
| 2026-07-23 | 40.45 | $40.14 | 100700 |
| 2026-07-22 | 40.48 | $40.29 | 114849 |
| 2026-07-21 | 40.49 | $40.35 | 108800 |
| 2026-07-20 | 40.51 | $40.34 | 60400 |
| 2026-07-17 | 40.53 | $40.35 | 55600 |
| 2026-07-16 | 40.54 | $40.37 | 54600 |
| 2026-07-15 | 40.56 | $40.42 | 64300 |
| 2026-07-14 | 40.57 | $40.39 | 85528 |
| 2026-07-13 | 40.58 | $40.30 | 148241 |
| 2026-07-10 | 40.60 | $40.51 | 43600 |
| 2026-07-09 | 40.58 | $40.51 | 161821 |
| 2026-07-08 | 40.58 | $40.41 | 147700 |
| 2026-07-07 | 40.57 | $40.49 | 68324 |
| 2026-07-06 | 40.56 | $40.58 | 65800 |
| 2026-07-02 | 40.55 | $40.55 | 207724 |
| 2026-07-01 | 40.54 | $40.45 | 92112 |
| 2026-06-30 | 40.55 | $40.67 | 58800 |
| 2026-06-29 | 40.54 | $40.70 | 64200 |
| 2026-06-26 | 40.54 | $40.59 | 80631 |
| 2026-06-25 | 40.54 | $40.64 | 88900 |
| 2026-06-24 | 40.53 | $40.64 | 128316 |
| 2026-06-23 | 40.51 | $40.57 | 184100 |
| 2026-06-22 | 40.49 | $40.63 | 76200 |
| 2026-06-18 | 40.46 | $40.75 | 59300 |
| 2026-06-17 | 40.43 | $40.60 | 117934 |
| 2026-06-16 | 40.39 | $40.74 | 101918 |
| 2026-06-15 | 40.36 | $40.76 | 54011 |
| 2026-06-12 | 40.32 | $40.60 | 71919 |
| 2026-06-11 | 40.31 | $40.56 | 91235 |
| 2026-06-10 | 40.30 | $40.22 | 63731 |
| 2026-06-09 | 40.30 | $40.36 | 61236 |
| 2026-06-08 | 40.31 | $40.26 | 62940 |
| 2026-06-05 | 40.32 | $40.26 | 112500 |
| 2026-06-04 | 40.33 | $40.50 | 66403 |
| 2026-06-03 | 40.33 | $40.39 | 65400 |
| 2026-06-02 | 40.33 | $40.54 | 83430 |
| 2026-06-01 | 40.30 | $40.45 | 63629 |
| 2026-05-29 | 40.29 | $40.64 | 55100 |
| 2026-05-28 | 40.28 | $40.60 | 97500 |
| 2026-05-27 | 40.26 | $40.48 | 143501 |
| 2026-05-26 | 40.26 | $40.32 | 86600 |
| 2026-05-22 | 40.26 | $40.14 | 39634 |
| 2026-05-21 | 40.28 | $40.07 | 154730 |
| 2026-05-20 | 40.30 | $40.12 | 83119 |
| 2026-05-19 | 40.32 | $39.87 | 63003 |
| 2026-05-18 | 40.35 | $40.05 | 100304 |
| 2026-05-15 | 40.38 | $40.03 | 113000 |
| 2026-05-14 | 40.41 | $40.31 | 62500 |
| 2026-05-13 | 40.41 | $40.29 | 39500 |
| 2026-05-12 | 40.42 | $40.40 | 50400 |
| 2026-05-11 | 40.42 | $40.47 | 74341 |
| 2026-05-08 | 40.41 | $40.54 | 61417 |
| 2026-05-07 | 40.39 | $40.42 | 131428 |
| 2026-05-06 | 40.37 | $40.52 | 104633 |
| 2026-05-05 | 40.34 | $40.28 | 108100 |
| 2026-05-04 | 40.30 | $40.06 | 143500 |
| 2026-05-01 | 40.27 | $40.28 | 77208 |
| 2026-04-30 | 40.22 | $40.39 | 86903 |
| 2026-04-29 | 40.17 | $40.24 | 44300 |
| 2026-04-28 | 40.12 | $40.35 | 73900 |
| 2026-04-27 | 40.05 | $40.39 | 138900 |
| 2026-04-24 | 39.98 | $40.48 | 79716 |
| 2026-04-23 | 39.93 | $40.42 | 48000 |
| 2026-04-22 | 39.89 | $40.57 | 63500 |
| 2026-04-21 | 39.83 | $40.48 | 67100 |
| 2026-04-20 | 39.78 | $40.62 | 77100 |
| 2026-04-17 | 39.71 | $40.65 | 97200 |
| 2026-04-16 | 39.66 | $40.35 | 77924 |
| 2026-04-15 | 39.62 | $40.45 | 56406 |
| 2026-04-14 | 39.59 | $40.49 | 178800 |
| 2026-04-13 | 39.55 | $40.27 | 75425 |
| 2026-04-10 | 39.52 | $40.08 | 71200 |
| 2026-04-09 | 39.50 | $40.07 | 183700 |
| 2026-04-08 | 39.50 | $39.94 | 107039 |
| 2026-04-07 | 39.52 | $39.40 | 102315 |
| 2026-04-06 | 39.55 | $39.40 | 61100 |
| 2026-04-02 | 39.59 | $39.37 | 100930 |
| 2026-04-01 | 39.64 | $39.30 | 125515 |
| 2026-03-31 | 39.70 | $39.38 | 91430 |
| 2026-03-30 | 39.75 | $38.98 | 111308 |
| 2026-03-27 | 39.83 | $38.98 | 629900 |
| 2026-03-26 | 39.92 | $39.35 | 330500 |
| 2026-03-25 | 40.00 | $39.67 | 342100 |
| 2026-03-24 | 40.07 | $39.33 | 61600 |
| 2026-03-23 | 40.15 | $39.52 | 181249 |
| 2026-03-20 | 40.22 | $39.12 | 241220 |
| 2026-03-19 | 40.31 | $39.66 | 346200 |
| 2026-03-18 | 40.37 | $39.60 | 41200 |
| 2026-03-17 | 40.44 | $39.90 | 80000 |
| 2026-03-16 | 40.49 | $39.72 | 69800 |
| 2026-03-13 | 40.54 | $39.57 | 276249 |
| 2026-03-12 | 40.60 | $39.79 | 85000 |
| 2026-03-11 | 40.65 | $40.08 | 109000 |
| 2026-03-10 | 40.68 | $40.18 | 84617 |
| 2026-03-09 | 40.71 | $40.14 | 220500 |
| 2026-03-06 | 40.73 | $40.08 | 348117 |
| 2026-03-05 | 40.76 | $40.39 | 115320 |
| 2026-03-04 | 40.77 | $40.55 | 70249 |
| 2026-03-03 | 40.77 | $40.38 | 225700 |
| 2026-03-02 | 40.78 | $40.57 | 132600 |
| 2026-02-27 | 40.79 | $40.85 | 230100 |
| 2026-02-26 | 40.78 | $40.91 | 56529 |
| 2026-02-25 | 40.77 | $40.96 | 106900 |
| 2026-02-24 | 40.76 | $40.93 | 49800 |
| 2026-02-23 | 40.76 | $40.94 | 126635 |
| 2026-02-20 | 40.74 | $40.93 | 199300 |
| 2026-02-19 | 40.73 | $40.89 | 93400 |
| 2026-02-18 | 40.71 | $40.96 | 174538 |
| 2026-02-17 | 40.68 | $40.93 | 184813 |
| 2026-02-13 | 40.66 | $40.83 | 62133 |
| 2026-02-12 | 40.64 | $40.80 | 133424 |
| 2026-02-11 | 40.62 | $40.75 | 84400 |
| 2026-02-10 | 40.60 | $40.70 | 96900 |
| 2026-02-09 | 40.59 | $40.65 | 226800 |
| 2026-02-06 | 40.58 | $40.66 | 135700 |
| 2026-02-05 | 40.56 | $40.58 | 134709 |
| 2026-02-04 | 40.55 | $40.57 | 107047 |
| 2026-02-03 | 40.54 | $40.55 | 113604 |
| 2026-02-02 | 40.53 | $40.60 | 265428 |
| 2026-01-30 | 40.52 | $40.77 | 67923 |
| 2026-01-29 | 40.50 | $40.76 | 87700 |
| 2026-01-28 | 40.48 | $40.73 | 71100 |
| 2026-01-27 | 40.47 | $40.76 | 68913 |
| 2026-01-26 | 40.45 | $40.74 | 131117 |
| 2026-01-23 | 40.44 | $40.71 | 96800 |
| 2026-01-22 | 40.42 | $40.60 | 117300 |
| 2026-01-21 | 40.41 | $40.59 | 114100 |
| 2026-01-20 | 40.39 | $40.32 | 133755 |
| 2026-01-16 | 40.40 | $40.48 | 286106 |
| 2026-01-15 | 40.39 | $40.47 | 85701 |
| 2026-01-14 | 40.39 | $40.40 | 61900 |
| 2026-01-13 | 40.39 | $40.38 | 110839 |
| 2026-01-12 | 40.38 | $40.40 | 78205 |
| 2026-01-09 | 40.37 | $40.43 | 160200 |
| 2026-01-08 | 40.36 | $40.32 | 180529 |
| 2026-01-07 | 40.35 | $40.37 | 66146 |
| 2026-01-06 | 40.33 | $40.42 | 88538 |
| 2026-01-05 | 40.33 | $40.40 | 79300 |
| 2026-01-02 | 40.32 | $40.35 | 99107 |
| 2025-12-31 | 40.32 | $40.37 | 78200 |
| 2025-12-30 | 40.31 | $40.42 | 76332 |
| 2025-12-29 | 40.29 | $40.48 | 75807 |
| 2025-12-26 | 40.29 | $40.40 | 95226 |
| 2025-12-24 | 40.29 | $40.45 | 40600 |
| 2025-12-23 | 40.28 | $40.33 | 64300 |
| 2025-12-22 | 40.27 | $40.32 | 86133 |
| 2025-12-19 | 40.27 | $40.29 | 73200 |
| 2025-12-18 | 40.26 | $40.47 | 131400 |
| 2025-12-17 | 40.24 | $40.32 | 200343 |
| 2025-12-16 | 40.23 | $40.43 | 159002 |
| 2025-12-15 | 40.22 | $40.35 | 61048 |
| 2025-12-12 | 40.21 | $40.26 | 60300 |
| 2025-12-11 | 40.21 | $40.24 | 86927 |
| 2025-12-10 | 40.21 | $40.23 | 107210 |
| 2025-12-09 | 40.22 | $40.07 | 135016 |
| 2025-12-08 | 40.23 | $40.09 | 59000 |
| 2025-12-05 | 40.23 | $40.24 | 65500 |
| 2025-12-04 | 40.22 | $40.27 | 88914 |
| 2025-12-03 | 40.21 | $40.31 | 76514 |
| 2025-12-02 | 40.19 | $40.23 | 69300 |
| 2025-12-01 | 40.18 | $40.07 | 70100 |
| 2025-11-28 | 40.19 | $40.36 | 56700 |
| 2025-11-26 | 40.18 | $40.37 | 93100 |
| 2025-11-25 | 40.18 | $40.29 | 123436 |
| 2025-11-24 | 40.18 | $40.27 | 76900 |
| 2025-11-21 | 40.19 | $40.16 | 94603 |
| 2025-11-20 | 40.17 | $40.07 | 291131 |
| 2025-11-19 | 40.16 | $40.19 | 93600 |
| 2025-11-18 | 40.13 | $40.14 | 110818 |
| 2025-11-17 | 40.12 | $40.19 | 140500 |
| 2025-11-14 | 40.10 | $40.24 | 98412 |
| 2025-11-13 | 40.07 | $40.17 | 77205 |
| 2025-11-12 | 40.05 | $40.33 | 59000 |
| 2025-11-11 | 40.02 | $40.35 | 71201 |
| 2025-11-10 | 39.97 | $40.22 | 63407 |
| 2025-11-07 | 39.94 | $40.14 | 111842 |
| 2025-11-06 | 39.89 | $40.05 | 93605 |
| 2025-11-05 | 39.87 | $39.96 | 88004 |
| 2025-11-04 | 39.86 | $39.96 | 153400 |
| 2025-11-03 | 39.84 | $39.99 | 123000 |
| 2025-10-31 | 39.82 | $40.31 | 130410 |
| 2025-10-30 | 39.79 | $40.20 | 93800 |
| 2025-10-29 | 39.76 | $40.27 | 111146 |
| 2025-10-28 | 39.72 | $40.39 | 54042 |
| 2025-10-27 | 39.68 | $40.39 | 69227 |
| 2025-10-24 | 39.65 | $39.93 | 60900 |
| 2025-10-23 | 39.65 | $39.72 | 121126 |
| 2025-10-22 | 39.65 | $39.74 | 62439 |
| 2025-10-21 | 39.67 | $39.85 | 56552 |
| 2025-10-20 | 39.68 | $39.83 | 49648 |
| 2025-10-17 | 39.68 | $39.64 | 69800 |
| 2025-10-16 | 39.68 | $39.66 | 367500 |
| 2025-10-15 | 39.68 | $39.71 | 93900 |
| 2025-10-14 | 39.69 | $39.50 | 194626 |
| 2025-10-13 | 39.71 | $39.59 | 93100 |
| 2025-10-10 | 39.73 | $39.20 | 295000 |
| 2025-10-09 | 39.77 | $39.65 | 71419 |
| 2025-10-08 | 39.79 | $39.62 | 158300 |
| 2025-10-07 | 39.80 | $39.53 | 88939 |
| 2025-10-06 | 39.81 | $39.66 | 88400 |
| 2025-10-03 | 39.81 | $39.67 | 123108 |
| 2025-10-02 | 39.82 | $39.56 | 122000 |
| 2025-10-01 | 39.81 | $39.52 | 80749 |
| 2025-09-30 | 39.81 | $39.69 | 38407 |
| 2025-09-29 | 39.80 | $39.78 | 42500 |
| 2025-09-26 | 39.79 | $39.79 | 52413 |
| 2025-09-25 | 39.79 | $39.90 | 178445 |
| 2025-09-24 | 39.76 | $40.06 | 51147 |
| 2025-09-23 | 39.73 | $39.98 | 70423 |
| 2025-09-22 | 39.71 | $39.89 | 79420 |
| 2025-09-19 | 39.69 | $39.64 | 89133 |
| 2025-09-18 | 39.68 | $39.65 | 86100 |
| 2025-09-17 | 39.67 | $39.98 | 100524 |
| 2025-09-16 | 39.65 | $39.90 | 592544 |
| 2025-09-15 | 39.63 | $39.98 | 86544 |
| 2025-09-12 | 39.61 | $39.91 | 63600 |
| 2025-09-11 | 39.59 | $40.03 | 89700 |
| 2025-09-10 | 39.57 | $39.88 | 393640 |
| 2025-09-09 | 39.55 | $39.68 | 63805 |
| 2025-09-08 | 39.53 | $39.68 | 47236 |
| 2025-09-05 | 39.51 | $39.81 | 183243 |
| 2025-09-04 | 39.49 | $39.54 | 209300 |
| 2025-09-03 | 39.47 | $39.49 | 60811 |
| 2025-09-02 | 39.45 | $39.34 | 47200 |
| 2025-08-29 | 39.44 | $39.65 | 82100 |
| 2025-08-28 | 39.40 | $39.72 | 100500 |
| 2025-08-27 | 39.38 | $39.44 | 35900 |
| 2025-08-26 | 39.36 | $39.44 | 131800 |
| 2025-08-25 | 39.35 | $39.47 | 91000 |
| 2025-08-22 | 39.33 | $39.66 | 37422 |
| 2025-08-21 | 39.30 | $39.36 | 44000 |
| 2025-08-20 | 39.28 | $39.46 | 60900 |
| 2025-08-19 | 39.26 | $39.53 | 303900 |
| 2025-08-18 | 39.23 | $39.53 | 58800 |
| 2025-08-15 | 39.19 | $39.51 | 54721 |
| 2025-08-14 | 39.15 | $39.56 | 116445 |
| 2025-08-13 | 39.11 | $39.63 | 119408 |
| 2025-08-12 | 39.06 | $39.49 | 171900 |
| 2025-08-11 | 39.01 | $39.34 | 56321 |
| 2025-08-08 | 38.98 | $39.29 | 47200 |
| 2025-08-07 | 38.95 | $39.25 | 29300 |
| 2025-08-06 | 38.93 | $39.16 | 38500 |
| 2025-08-05 | 38.91 | $39.14 | 62420 |
| 2025-08-04 | 38.88 | $39.14 | 78100 |
| 2025-08-01 | 38.86 | $38.92 | 43600 |
| 2025-07-31 | 38.86 | $39.18 | 66608 |
| 2025-07-30 | 38.84 | $39.16 | 40533 |
| 2025-07-29 | 38.82 | $39.18 | 45001 |
| 2025-07-28 | 38.81 | $39.09 | 36338 |
| 2025-07-25 | 38.80 | $39.09 | 31400 |
| 2025-07-24 | 38.78 | $38.99 | 51100 |
| 2025-07-23 | 38.77 | $38.98 | 28300 |
| 2025-07-22 | 38.75 | $38.92 | 120900 |
| 2025-07-21 | 38.73 | $38.83 | 115300 |
| 2025-07-18 | 38.71 | $38.71 | 28746 |
| 2025-07-17 | 38.69 | $38.66 | 43400 |
| 2025-07-16 | 38.67 | $38.61 | 75700 |
| 2025-07-15 | 38.65 | $38.59 | 25600 |
| 2025-07-14 | 38.64 | $38.69 | 183300 |
| 2025-07-11 | 38.63 | $38.67 | 36000 |
| 2025-07-10 | 38.61 | $38.79 | 25531 |
| 2025-07-09 | 38.60 | $38.82 | 71732 |
| 2025-07-08 | 38.56 | $38.58 | 28612 |
| 2025-07-07 | 38.54 | $38.72 | 194300 |
| 2025-07-03 | 38.51 | $38.88 | 16900 |
| 2025-07-02 | 38.47 | $38.76 | 66145 |
| 2025-07-01 | 38.44 | $38.85 | 133900 |
| 2025-06-30 | 38.40 | $38.97 | 59600 |
| 2025-06-27 | 38.36 | $38.81 | 45900 |
| 2025-06-26 | 38.33 | $38.79 | 76500 |
| 2025-06-25 | 38.30 | $38.68 | 44818 |
| 2025-06-24 | 38.28 | $38.70 | 61426 |
| 2025-06-23 | 38.25 | $38.46 | 20920 |
| 2025-06-20 | 38.23 | $38.37 | 59531 |
| 2025-06-18 | 38.20 | $38.31 | 41100 |
| 2025-06-17 | 38.20 | $38.30 | 39506 |
| 2025-06-16 | 38.20 | $38.33 | 35400 |
| 2025-06-13 | 38.20 | $38.27 | 29037 |
| 2025-06-12 | 38.19 | $38.44 | 24900 |
| 2025-06-11 | 38.18 | $38.45 | 42600 |
| 2025-06-10 | 38.17 | $38.41 | 67700 |
| 2025-06-09 | 38.15 | $38.17 | 80608 |
| 2025-06-06 | 38.14 | $38.08 | 79517 |
| 2025-06-05 | 38.12 | $38.09 | 72015 |
| 2025-06-04 | 38.11 | $38.20 | 129702 |
| 2025-06-03 | 38.08 | $38.15 | 61400 |
| 2025-06-02 | 38.05 | $38.02 | 53345 |
| 2025-05-30 | 38.03 | $38.23 | 31400 |
| 2025-05-29 | 37.99 | $38.19 | 29228 |
| 2025-05-28 | 37.98 | $38.18 | 45195 |
| 2025-05-27 | 37.98 | $38.23 | 77600 |
| 2025-05-23 | 37.96 | $38.06 | 63500 |
| 2025-05-22 | 37.97 | $38.03 | 55115 |
| 2025-05-21 | 37.96 | $37.89 | 193600 |
| 2025-05-20 | 37.95 | $38.23 | 518900 |
| 2025-05-19 | 37.91 | $38.35 | 51300 |
| 2025-05-16 | 37.84 | $38.29 | 48200 |
| 2025-05-15 | 37.80 | $38.15 | 71900 |
| 2025-05-14 | 37.76 | $38.12 | 46500 |
| 2025-05-13 | 37.71 | $38.23 | 45745 |
| 2025-05-12 | 37.66 | $38.20 | 64000 |
| 2025-05-09 | 37.58 | $37.84 | 34200 |
| 2025-05-08 | 37.51 | $37.75 | 35700 |
| 2025-05-07 | 37.48 | $37.79 | 60140 |
| 2025-05-06 | 37.40 | $37.67 | 81211 |
| 2025-05-05 | 37.34 | $37.46 | 71400 |
| 2025-05-02 | 37.31 | $37.62 | 104600 |
| 2025-05-01 | 37.32 | $37.60 | 82700 |
| 2025-04-30 | 37.34 | $37.92 | 93000 |
| 2025-04-29 | 37.35 | $38.11 | 65600 |
| 2025-04-28 | 37.35 | $37.98 | 180646 |
| 2025-04-25 | 37.37 | $38.15 | 30800 |
| 2025-04-24 | 37.37 | $37.94 | 82600 |
| 2025-04-23 | 37.39 | $37.60 | 56710 |
| 2025-04-22 | 37.44 | $37.45 | 72417 |
| 2025-04-21 | 37.49 | $37.02 | 281908 |
| 2025-04-17 | 37.56 | $37.42 | 101729 |
| 2025-04-16 | 37.61 | $37.26 | 44725 |
| 2025-04-15 | 37.68 | $37.23 | 44620 |
| 2025-04-14 | 37.74 | $37.12 | 33300 |
| 2025-04-11 | 37.81 | $36.62 | 139521 |
| 2025-04-10 | 37.90 | $36.44 | 55134 |
| 2025-04-09 | 38.00 | $37.27 | 200720 |
| 2025-04-08 | 38.05 | $36.20 | 140668 |
| 2025-04-07 | 38.16 | $36.40 | 144500 |
| 2025-04-04 | 38.26 | $36.93 | 190400 |
| 2025-04-03 | 38.34 | $37.66 | 52327 |
| 2025-04-02 | 38.38 | $38.07 | 60900 |
| 2025-04-01 | 38.41 | $38.09 | 73716 |
| 2025-03-31 | 38.43 | $38.23 | 53334 |
| 2025-03-28 | 38.45 | $38.22 | 36725 |
| 2025-03-27 | 38.49 | $38.25 | 278831 |
| 2025-03-26 | 38.51 | $38.34 | 92728 |
| 2025-03-25 | 38.54 | $38.54 | 48800 |
| 2025-03-24 | 38.55 | $38.48 | 65900 |
| 2025-03-21 | 38.56 | $38.39 | 44600 |
| 2025-03-20 | 38.57 | $38.54 | 55400 |
| 2025-03-19 | 38.58 | $38.60 | 52213 |
| 2025-03-18 | 38.58 | $38.49 | 25600 |
| 2025-03-17 | 38.58 | $38.46 | 260940 |
| 2025-03-14 | 38.60 | $38.42 | 169500 |
| 2025-03-13 | 38.61 | $38.33 | 260018 |
| 2025-03-12 | 38.61 | $38.42 | 366400 |
| 2025-03-11 | 38.61 | $38.34 | 245400 |
| 2025-03-10 | 38.62 | $38.42 | 104520 |
| 2025-03-07 | 38.63 | $38.54 | 78600 |
| 2025-03-06 | 38.63 | $38.44 | 114800 |
| 2025-03-05 | 38.64 | $38.63 | 191200 |
| 2025-03-04 | 38.64 | $38.59 | 110300 |
| 2025-03-03 | 38.63 | $38.64 | 96200 |
| 2025-02-28 | 38.63 | $38.93 | 158116 |
| 2025-02-27 | 38.62 | $38.72 | 353940 |
| 2025-02-26 | 38.61 | $38.85 | 37015 |
| 2025-02-25 | 38.60 | $38.77 | 81636 |
| 2025-02-24 | 38.59 | $38.65 | 112505 |
| 2025-02-21 | 38.59 | $38.65 | 102515 |
| 2025-02-20 | 38.58 | $38.66 | 73234 |
| 2025-02-19 | 38.57 | $38.58 | 60415 |
| 2025-02-18 | 38.57 | $38.63 | 98717 |
| 2025-02-14 | 38.56 | $38.73 | 45900 |
| 2025-02-13 | 38.54 | $38.62 | 73107 |
| 2025-02-12 | 38.53 | $38.40 | 61726 |
| 2025-02-11 | 38.51 | $38.40 | 67103 |
| 2025-02-10 | 38.49 | $38.54 | 76236 |
| 2025-02-07 | 38.47 | $38.53 | 66025 |
| 2025-02-06 | 38.45 | $38.67 | 149718 |
| 2025-02-05 | 38.43 | $38.66 | 43100 |
| 2025-02-04 | 38.41 | $38.52 | 77824 |
| 2025-02-03 | 38.40 | $38.39 | 67317 |
| 2025-01-31 | 38.39 | $38.66 | 36034 |
| 2025-01-30 | 38.36 | $38.72 | 76100 |
| 2025-01-29 | 38.32 | $38.62 | 34600 |
| 2025-01-28 | 38.30 | $38.61 | 36922 |
| 2025-01-27 | 38.28 | $38.63 | 66000 |
| 2025-01-24 | 38.26 | $38.58 | 41517 |
| 2025-01-23 | 38.23 | $38.49 | 171446 |
| 2025-01-22 | 38.22 | $38.48 | 108407 |
| 2025-01-21 | 38.19 | $38.58 | 96700 |
| 2025-01-17 | 38.15 | $38.36 | 74938 |
| 2025-01-16 | 38.17 | $38.34 | 69810 |
| 2025-01-15 | 38.19 | $38.39 | 57016 |
| 2025-01-14 | 38.21 | $38.07 | 38813 |
| 2025-01-13 | 38.25 | $38.00 | 142232 |
| 2025-01-10 | 38.30 | $38.00 | 603410 |
| 2025-01-08 | 38.34 | $38.25 | 47400 |
| 2025-01-07 | 38.38 | $38.24 | 68000 |
| 2025-01-06 | 38.42 | $38.32 | 49800 |
| 2025-01-03 | 38.45 | $38.30 | 57700 |
| 2025-01-02 | 38.47 | $38.16 | 62135 |
| 2024-12-31 | 38.50 | $37.98 | 66500 |
| 2024-12-30 | 38.54 | $38.05 | 33814 |
| 2024-12-27 | 38.59 | $38.12 | 62234 |
| 2024-12-26 | 38.63 | $38.22 | 95300 |
| 2024-12-24 | 38.66 | $38.23 | 24400 |
| 2024-12-23 | 38.69 | $38.11 | 41700 |
| 2024-12-20 | 38.72 | $38.12 | 44604 |
| 2024-12-19 | 38.75 | $37.86 | 97500 |
| 2024-12-18 | 38.79 | $37.96 | 53200 |
| 2024-12-17 | 38.83 | $38.73 | 49634 |
| 2024-12-16 | 38.81 | $38.78 | 53800 |
| 2024-12-13 | 38.80 | $38.73 | 48500 |
| 2024-12-12 | 38.78 | $38.84 | 52321 |
| 2024-12-11 | 38.77 | $38.95 | 44600 |
| 2024-12-10 | 38.75 | $38.90 | 64922 |
| 2024-12-09 | 38.74 | $38.97 | 41418 |
| 2024-12-06 | 38.73 | $39.00 | 48242 |
| 2024-12-05 | 38.72 | $38.89 | 47200 |
| 2024-12-04 | 38.69 | $38.86 | 89401 |
| 2024-12-03 | 38.66 | $38.77 | 144240 |
| 2024-12-02 | 38.64 | $38.75 | 46800 |
| 2024-11-29 | 38.60 | $38.98 | 32300 |
| 2024-11-27 | 38.57 | $38.92 | 44513 |
| 2024-11-26 | 38.56 | $38.84 | 38806 |
| 2024-11-25 | 38.55 | $38.87 | 58804 |
| 2024-11-22 | 38.54 | $38.67 | 73624 |
| 2024-11-21 | 38.53 | $38.68 | 47400 |
| 2024-11-20 | 38.52 | $38.71 | 90100 |
| 2024-11-19 | 38.50 | $38.67 | 64700 |
| 2024-11-18 | 38.49 | $38.45 | 64000 |
| 2024-11-15 | 38.50 | $38.45 | 378418 |
| 2024-11-14 | 38.52 | $38.47 | 62210 |
| 2024-11-13 | 38.53 | $38.53 | 36300 |
| 2024-11-12 | 38.56 | $38.53 | 101600 |
| 2024-11-11 | 38.57 | $38.78 | 45800 |
| 2024-11-08 | 38.57 | $38.85 | 319221 |
| 2024-11-07 | 38.56 | $38.71 | 72429 |
| 2024-11-06 | 38.56 | $38.32 | 132025 |
| 2024-11-05 | 38.57 | $38.33 | 58106 |
| 2024-11-04 | 38.59 | $38.20 | 33400 |
| 2024-11-01 | 38.61 | $38.08 | 37300 |
| 2024-10-31 | 38.64 | $38.41 | 36200 |
| 2024-10-30 | 38.66 | $38.60 | 346227 |
| 2024-10-29 | 38.67 | $38.70 | 21519 |
| 2024-10-28 | 38.68 | $38.62 | 42823 |
| 2024-10-25 | 38.70 | $38.54 | 46043 |
| 2024-10-24 | 38.71 | $38.50 | 31200 |
| 2024-10-23 | 38.73 | $38.34 | 24700 |
| 2024-10-22 | 38.74 | $38.46 | 63600 |
| 2024-10-21 | 38.76 | $38.55 | 25400 |
| 2024-10-18 | 38.76 | $38.83 | 32600 |
| 2024-10-17 | 38.76 | $38.74 | 101400 |
| 2024-10-16 | 38.77 | $39.07 | 83239 |
| 2024-10-15 | 38.74 | $38.84 | 27600 |
| 2024-10-14 | 38.74 | $38.75 | 46230 |
| 2024-10-11 | 38.73 | $38.67 | 29200 |
| 2024-10-10 | 38.72 | $38.61 | 44009 |
| 2024-10-09 | 38.70 | $38.63 | 29004 |
| 2024-10-08 | 38.68 | $38.62 | 57742 |
| 2024-10-07 | 38.65 | $38.60 | 62610 |
| 2024-10-04 | 38.63 | $38.76 | 51542 |
| 2024-10-03 | 38.59 | $38.76 | 28900 |
| 2024-10-02 | 38.56 | $38.78 | 35107 |
| 2024-10-01 | 38.52 | $38.83 | 158800 |
| 2024-09-30 | 38.47 | $39.02 | 38800 |
| 2024-09-27 | 38.44 | $38.87 | 76948 |
| 2024-09-26 | 38.41 | $38.79 | 24846 |
| 2024-09-25 | 38.38 | $38.68 | 37500 |
| 2024-09-24 | 38.36 | $38.77 | 37218 |
| 2024-09-23 | 38.33 | $38.65 | 204800 |
| 2024-09-20 | 38.32 | $38.79 | 35300 |
| 2024-09-19 | 38.28 | $38.86 | 37300 |
| 2024-09-18 | 38.25 | $38.60 | 65931 |
| 2024-09-17 | 38.23 | $38.66 | 63200 |
| 2024-09-16 | 38.21 | $38.62 | 59000 |
| 2024-09-13 | 38.17 | $38.42 | 86700 |
| 2024-09-12 | 38.15 | $38.28 | 135200 |
| 2024-09-11 | 38.13 | $38.18 | 103100 |
| 2024-09-10 | 38.11 | $38.11 | 114232 |
| 2024-09-09 | 38.08 | $38.12 | 125619 |
| 2024-09-06 | 38.06 | $38.01 | 60100 |
| 2024-09-05 | 38.04 | $38.08 | 319147 |
| 2024-09-04 | 37.99 | $37.99 | 49300 |
| 2024-09-03 | 37.95 | $37.90 | 92200 |
| 2024-08-30 | 37.90 | $38.36 | 41411 |
| 2024-08-29 | 37.86 | $38.26 | 41200 |
| 2024-08-28 | 37.82 | $38.23 | 61100 |
| 2024-08-27 | 37.80 | $38.26 | 40700 |
| 2024-08-26 | 37.77 | $38.28 | 40618 |
| 2024-08-23 | 37.73 | $38.37 | 51020 |
| 2024-08-22 | 37.69 | $37.99 | 47909 |
| 2024-08-21 | 37.66 | $38.26 | 98533 |
| 2024-08-20 | 37.61 | $38.18 | 25839 |
| 2024-08-19 | 37.58 | $38.27 | 47902 |
| 2024-08-16 | 37.54 | $37.88 | 103800 |
| 2024-08-15 | 37.51 | $37.92 | 79406 |
| 2024-08-14 | 37.48 | $37.85 | 30301 |
| 2024-08-13 | 37.46 | $37.79 | 26900 |
| 2024-08-12 | 37.46 | $37.63 | 87100 |
| 2024-08-09 | 37.45 | $37.74 | 86100 |
| 2024-08-08 | 37.45 | $37.46 | 66800 |
| 2024-08-07 | 37.45 | $37.20 | 41200 |
| 2024-08-06 | 37.47 | $37.09 | 59018 |
| 2024-08-05 | 37.47 | $37.00 | 86800 |
| 2024-08-02 | 37.49 | $37.53 | 44415 |
| 2024-08-01 | 37.48 | $37.53 | 85600 |
| 2024-07-31 | 37.46 | $37.86 | 581918 |
| 2024-07-30 | 37.41 | $37.57 | 27800 |
| 2024-07-29 | 37.37 | $37.54 | 20800 |
| 2024-07-26 | 37.35 | $37.54 | 17900 |
| 2024-07-25 | 37.33 | $37.30 | 39008 |
| 2024-07-24 | 37.33 | $37.32 | 24809 |
| 2024-07-23 | 37.33 | $37.50 | 35700 |
| 2024-07-22 | 37.32 | $37.50 | 72027 |
| 2024-07-19 | 37.31 | $37.27 | 19301 |
| 2024-07-18 | 37.32 | $37.37 | 26200 |
| 2024-07-17 | 37.32 | $37.50 | 23300 |
| 2024-07-16 | 37.30 | $37.66 | 34500 |
| 2024-07-15 | 37.28 | $37.56 | 152147 |
| 2024-07-12 | 37.27 | $37.64 | 27519 |
| 2024-07-11 | 37.25 | $37.57 | 39928 |
| 2024-07-10 | 37.23 | $37.45 | 59402 |
| 2024-07-09 | 37.22 | $37.23 | 54744 |
| 2024-07-08 | 37.21 | $37.30 | 46900 |
| 2024-07-05 | 37.21 | $37.35 | 27900 |
| 2024-07-03 | 37.21 | $37.14 | 19900 |
| 2024-07-02 | 37.22 | $36.90 | 31445 |
| 2024-07-01 | 37.24 | $36.78 | 195000 |
| 2024-06-28 | 37.27 | $37.05 | 66318 |
| 2024-06-27 | 37.29 | $37.27 | 39635 |
| 2024-06-26 | 37.28 | $37.25 | 24813 |
| 2024-06-25 | 37.28 | $37.36 | 20200 |
| 2024-06-24 | 37.28 | $37.30 | 36617 |
| 2024-06-21 | 37.27 | $37.34 | 38509 |
| 2024-06-20 | 37.28 | $37.28 | 36600 |
| 2024-06-18 | 37.29 | $37.39 | 71600 |
| 2024-06-17 | 37.30 | $37.15 | 225811 |
| 2024-06-14 | 37.31 | $37.27 | 18700 |
| 2024-06-13 | 37.33 | $37.38 | 34200 |
| 2024-06-12 | 37.34 | $37.25 | 165500 |
| 2024-06-11 | 37.34 | $37.22 | 34423 |
| 2024-06-10 | 37.35 | $37.12 | 50700 |
| 2024-06-07 | 37.35 | $37.11 | 33605 |
| 2024-06-06 | 37.36 | $37.23 | 41600 |
| 2024-06-05 | 37.36 | $37.36 | 30041 |
| 2024-06-04 | 37.36 | $37.29 | 85300 |
| 2024-06-03 | 37.36 | $37.31 | 49100 |
| 2024-05-31 | 37.35 | $37.51 | 576517 |
| 2024-05-30 | 37.32 | $37.33 | 31727 |
| 2024-05-29 | 37.29 | $37.14 | 31300 |
| 2024-05-28 | 37.27 | $37.21 | 63700 |
| 2024-05-24 | 37.26 | $37.34 | 19900 |
| 2024-05-23 | 37.24 | $37.20 | 37202 |
| 2024-05-22 | 37.23 | $37.43 | 33128 |
| 2024-05-21 | 37.20 | $37.57 | 35247 |
| 2024-05-20 | 37.17 | $37.55 | 83110 |
| 2024-05-17 | 37.14 | $37.47 | 29200 |
| 2024-05-16 | 37.11 | $37.49 | 73100 |
| 2024-05-15 | 37.07 | $37.62 | 66500 |
| 2024-05-14 | 37.02 | $37.35 | 30500 |
| 2024-05-13 | 36.97 | $37.27 | 60649 |
| 2024-05-10 | 36.94 | $37.22 | 46900 |
| 2024-05-09 | 36.92 | $37.29 | 65229 |
| 2024-05-08 | 36.90 | $37.19 | 20617 |
| 2024-05-07 | 36.90 | $37.32 | 39624 |
| 2024-05-06 | 36.92 | $37.29 | 43420 |
| 2024-05-03 | 36.92 | $37.19 | 27300 |
| 2024-05-02 | 36.93 | $36.97 | 59100 |
| 2024-05-01 | 36.95 | $36.68 | 23500 |
| 2024-04-30 | 36.98 | $36.76 | 32421 |
| 2024-04-29 | 37.00 | $37.09 | 51200 |
| 2024-04-26 | 37.01 | $36.92 | 36400 |
| 2024-04-25 | 37.03 | $36.83 | 56821 |
| 2024-04-24 | 37.07 | $36.83 | 37342 |
| 2024-04-23 | 37.10 | $37.06 | 40809 |
| 2024-04-22 | 37.13 | $37.03 | 61300 |
| 2024-04-19 | 37.15 | $36.77 | 90300 |
| 2024-04-18 | 37.18 | $36.70 | 40228 |
| 2024-04-17 | 37.20 | $36.68 | 269100 |
| 2024-04-16 | 37.22 | $36.40 | 33821 |
| 2024-04-15 | 37.25 | $36.48 | 28400 |
| 2024-04-12 | 37.27 | $36.87 | 29200 |
| 2024-04-11 | 37.27 | $37.00 | 68937 |
| 2024-04-10 | 37.27 | $37.16 | 45300 |
| 2024-04-09 | 37.26 | $37.60 | 41546 |
| 2024-04-08 | 37.23 | $37.44 | 52100 |
| 2024-04-05 | 37.21 | $37.38 | 32119 |
| 2024-04-04 | 37.20 | $37.24 | 451800 |
| 2024-04-03 | 37.18 | $37.31 | 115910 |
| 2024-04-02 | 37.16 | $37.24 | 53300 |
| 2024-04-01 | 37.14 | $37.21 | 45315 |
| 2024-03-28 | 37.12 | $37.46 | 30821 |
| 2024-03-27 | 37.09 | $37.59 | 118339 |
| 2024-03-26 | 37.05 | $37.47 | 27241 |
| 2024-03-25 | 37.00 | $37.48 | 152800 |
| 2024-03-22 | 36.96 | $37.48 | 33746 |
| 2024-03-21 | 36.92 | $37.37 | 68500 |
| 2024-03-20 | 36.87 | $37.21 | 28000 |
| 2024-03-19 | 36.83 | $37.04 | 34600 |
| 2024-03-18 | 36.79 | $36.90 | 27505 |
| 2024-03-15 | 36.76 | $36.85 | 50601 |
| 2024-03-14 | 36.74 | $36.94 | 38605 |
| 2024-03-13 | 36.70 | $37.05 | 20800 |
| 2024-03-12 | 36.64 | $36.96 | 46900 |
| 2024-03-11 | 36.60 | $37.01 | 87500 |
| 2024-03-08 | 36.56 | $37.06 | 315203 |
| 2024-03-07 | 36.52 | $37.05 | 18800 |
| 2024-03-06 | 36.47 | $36.96 | 19900 |
| 2024-03-05 | 36.43 | $36.84 | 17000 |
| 2024-03-04 | 36.39 | $36.83 | 46223 |
| 2024-03-01 | 36.35 | $36.86 | 81220 |
| 2024-02-29 | 36.32 | $36.86 | 250600 |
| 2024-02-28 | 36.28 | $36.68 | 26100 |
| 2024-02-27 | 36.27 | $36.61 | 72529 |
| 2024-02-26 | 36.25 | $36.56 | 26624 |
| 2024-02-23 | 36.23 | $36.67 | 48703 |
| 2024-02-22 | 36.21 | $36.52 | 61300 |
| 2024-02-21 | 36.18 | $36.32 | 24024 |
| 2024-02-20 | 36.16 | $36.28 | 18100 |
| 2024-02-16 | 36.15 | $36.28 | 23400 |
| 2024-02-15 | 36.15 | $36.43 | 26229 |
| 2024-02-14 | 36.13 | $36.11 | 15831 |
| 2024-02-13 | 36.12 | $35.91 | 25600 |
| 2024-02-12 | 36.13 | $36.23 | 26323 |
| 2024-02-09 | 36.14 | $36.19 | 36135 |
| 2024-02-08 | 36.14 | $36.18 | 20700 |
| 2024-02-07 | 36.14 | $36.16 | 20528 |
| 2024-02-06 | 36.11 | $36.16 | 82400 |
| 2024-02-05 | 36.09 | $35.92 | 23112 |
| 2024-02-02 | 36.09 | $36.05 | 35200 |
| 2024-02-01 | 36.08 | $36.22 | 72420 |
| 2024-01-31 | 36.06 | $36.20 | 82100 |
| 2024-01-30 | 36.05 | $36.31 | 35147 |
| 2024-01-29 | 36.05 | $36.31 | 49400 |
| 2024-01-26 | 36.06 | $36.23 | 95044 |
| 2024-01-25 | 36.07 | $36.16 | 59300 |
| 2024-01-24 | 36.08 | $35.92 | 29925 |
| 2024-01-23 | 36.10 | $36.01 | 84813 |
| 2024-01-22 | 36.12 | $36.11 | 34149 |
| 2024-01-19 | 36.12 | $36.09 | 55324 |
| 2024-01-18 | 36.12 | $36.04 | 68000 |
| 2024-01-17 | 36.13 | $36.02 | 22835 |
| 2024-01-16 | 36.13 | $36.12 | 66900 |
| 2024-01-12 | 36.13 | $36.39 | 34300 |
| 2024-01-11 | 36.11 | $36.27 | 32500 |
| 2024-01-10 | 36.08 | $36.03 | 17300 |
| 2024-01-09 | 36.05 | $35.71 | 69209 |
| 2024-01-08 | 36.04 | $35.78 | 31300 |
| 2024-01-05 | 36.02 | $35.78 | 19900 |
| 2024-01-04 | 36.01 | $35.82 | 27000 |
| 2024-01-03 | 35.99 | $35.90 | 53500 |
| 2024-01-02 | 35.96 | $36.04 | 20543 |
| 2023-12-29 | 35.93 | $36.35 | 54100 |
| 2023-12-28 | 35.88 | $36.42 | 23126 |
| 2023-12-27 | 35.84 | $36.50 | 27600 |
| 2023-12-26 | 35.78 | $36.39 | 29600 |
| 2023-12-22 | 35.72 | $36.30 | 76826 |
| 2023-12-21 | 35.66 | $36.30 | 33200 |
| 2023-12-20 | 35.59 | $36.13 | 25400 |
| 2023-12-19 | 35.53 | $36.20 | 45400 |
| 2023-12-18 | 35.46 | $36.10 | 72900 |
| 2023-12-15 | 35.39 | $36.07 | 13700 |
| 2023-12-14 | 35.31 | $36.12 | 28500 |
| 2023-12-13 | 35.22 | $36.06 | 29000 |
| 2023-12-12 | 35.13 | $35.55 | 38337 |
| 2023-12-11 | 35.05 | $35.43 | 26400 |
| 2023-12-08 | 34.98 | $35.48 | 48700 |
| 2023-12-07 | 34.91 | $35.51 | 20112 |
| 2023-12-06 | 34.84 | $35.49 | 19413 |
| 2023-12-05 | 34.78 | $35.39 | 34500 |
| 2023-12-04 | 34.71 | $35.27 | 38423 |
| 2023-12-01 | 34.67 | $35.55 | 24000 |
| 2023-11-30 | 34.59 | $35.31 | 31702 |
| 2023-11-29 | 34.52 | $35.55 | 39200 |
| 2023-11-28 | 34.42 | $35.34 | 42725 |
| 2023-11-27 | 34.33 | $35.16 | 28000 |
| 2023-11-24 | 34.25 | $35.10 | 18434 |
| 2023-11-22 | 34.17 | $35.06 | 31100 |
| 2023-11-21 | 34.09 | $34.90 | 39300 |
| 2023-11-20 | 34.02 | $34.85 | 54009 |
| 2023-11-17 | 33.95 | $34.62 | 73700 |
| 2023-11-16 | 33.88 | $34.51 | 26536 |
| 2023-11-15 | 33.81 | $34.26 | 20000 |
| 2023-11-14 | 33.76 | $34.36 | 25600 |
| 2023-11-13 | 33.71 | $33.90 | 50500 |
| 2023-11-10 | 33.69 | $34.07 | 40006 |
| 2023-11-09 | 33.67 | $33.95 | 24019 |
| 2023-11-08 | 33.64 | $34.22 | 30900 |
| 2023-11-07 | 33.62 | $34.20 | 26100 |
| 2023-11-06 | 33.58 | $34.10 | 37928 |
| 2023-11-03 | 33.55 | $34.36 | 29534 |
| 2023-11-02 | 33.50 | $34.06 | 33900 |
| 2023-11-01 | 33.47 | $33.80 | 26800 |
| 2023-10-31 | 33.45 | $33.61 | 24100 |
| 2023-10-30 | 33.43 | $33.56 | 22000 |
| 2023-10-27 | 33.42 | $33.49 | 82200 |
| 2023-10-26 | 33.45 | $33.54 | 18300 |
| 2023-10-25 | 33.48 | $33.41 | 32512 |
| 2023-10-24 | 33.51 | $33.59 | 29040 |
| 2023-10-23 | 33.54 | $33.33 | 45642 |
| 2023-10-20 | 33.59 | $33.20 | 36805 |
| 2023-10-19 | 33.65 | $33.11 | 30700 |
| 2023-10-18 | 33.71 | $33.29 | 33600 |
| 2023-10-17 | 33.78 | $33.47 | 29520 |
| 2023-10-16 | 33.84 | $33.53 | 39844 |
| 2023-10-13 | 33.89 | $33.48 | 67913 |
| 2023-10-12 | 33.95 | $33.47 | 39400 |
| 2023-10-11 | 34.02 | $33.71 | 18415 |
| 2023-10-10 | 34.06 | $33.52 | 14200 |
| 2023-10-09 | 34.12 | $33.48 | 19100 |
| 2023-10-06 | 34.18 | $33.43 | 43942 |
| 2023-10-05 | 34.24 | $33.32 | 42300 |
| 2023-10-04 | 34.31 | $33.38 | 37000 |
| 2023-10-03 | 34.37 | $33.19 | 50200 |
| 2023-10-02 | 34.43 | $33.52 | 42042 |
| 2023-09-29 | 34.49 | $34.04 | 32800 |
| 2023-09-28 | 34.54 | $34.08 | 57949 |
| 2023-09-27 | 34.58 | $34.04 | 62410 |
| 2023-09-26 | 34.63 | $34.14 | 35100 |
| 2023-09-25 | 34.67 | $34.35 | 28200 |
| 2023-09-22 | 34.68 | $34.45 | 26400 |
| 2023-09-21 | 34.69 | $34.32 | 29000 |
| 2023-09-20 | 34.72 | $34.62 | 248609 |
| 2023-09-19 | 34.71 | $34.65 | 25106 |
| 2023-09-18 | 34.69 | $34.68 | 20500 |
| 2023-09-15 | 34.68 | $34.65 | 17600 |
| 2023-09-14 | 34.67 | $34.75 | 40346 |
| 2023-09-13 | 34.66 | $34.68 | 40716 |
| 2023-09-12 | 34.65 | $34.68 | 12400 |
| 2023-09-11 | 34.66 | $34.66 | 21907 |
| 2023-09-08 | 34.68 | $34.69 | 12800 |
| 2023-09-07 | 34.71 | $34.68 | 29100 |
| 2023-09-06 | 34.73 | $34.46 | 24200 |
| 2023-09-05 | 34.76 | $34.53 | 46204 |
| 2023-09-01 | 34.79 | $34.73 | 43017 |
| 2023-08-31 | 34.82 | $34.92 | 80700 |
| 2023-08-30 | 34.82 | $34.95 | 17800 |
| 2023-08-29 | 34.82 | $35.05 | 16400 |
| 2023-08-28 | 34.83 | $34.80 | 50200 |
| 2023-08-25 | 34.88 | $34.68 | 17000 |
| 2023-08-24 | 34.93 | $34.64 | 40109 |
| 2023-08-23 | 34.96 | $34.81 | 11300 |
| 2023-08-22 | 34.99 | $34.41 | 16344 |
| 2023-08-21 | 35.04 | $34.35 | 24100 |
| 2023-08-18 | 35.09 | $34.43 | 35900 |
| 2023-08-17 | 35.13 | $34.49 | 16800 |
| 2023-08-16 | 35.17 | $34.52 | 15000 |
| 2023-08-15 | 35.21 | $34.54 | 26300 |
| 2023-08-14 | 35.26 | $34.78 | 59300 |
| 2023-08-11 | 35.29 | $35.14 | 15422 |
| 2023-08-10 | 35.29 | $35.20 | 18621 |
| 2023-08-09 | 35.31 | $35.19 | 89210 |
| 2023-08-08 | 35.31 | $35.13 | 33025 |
| 2023-08-07 | 35.29 | $35.13 | 94616 |
| 2023-08-04 | 35.27 | $35.21 | 33639 |
| 2023-08-03 | 35.23 | $34.85 | 66300 |
| 2023-08-02 | 35.20 | $35.03 | 32002 |
| 2023-08-01 | 35.19 | $35.25 | 38407 |
| 2023-07-31 | 35.18 | $35.72 | 34132 |
| 2023-07-28 | 35.15 | $35.72 | 20007 |
| 2023-07-27 | 35.11 | $35.28 | 53210 |
| 2023-07-26 | 35.09 | $35.40 | 77100 |
| 2023-07-25 | 35.07 | $35.36 | 37500 |
| 2023-07-24 | 35.05 | $35.37 | 18300 |
| 2023-07-21 | 35.03 | $35.31 | 22701 |
| 2023-07-20 | 35.01 | $35.19 | 41800 |
| 2023-07-19 | 35.00 | $35.37 | 20900 |
| 2023-07-18 | 34.98 | $35.49 | 105300 |
| 2023-07-17 | 34.95 | $35.36 | 30241 |
| 2023-07-14 | 34.93 | $35.33 | 29400 |
| 2023-07-13 | 34.91 | $35.53 | 70708 |
| 2023-07-12 | 34.88 | $35.17 | 64500 |
| 2023-07-11 | 34.86 | $34.81 | 27400 |
| 2023-07-10 | 34.85 | $34.56 | 17548 |
| 2023-07-07 | 34.85 | $34.42 | 16648 |
| 2023-07-06 | 34.85 | $34.35 | 38027 |
| 2023-07-05 | 34.86 | $34.81 | 53421 |
| 2023-07-03 | 34.84 | $34.97 | 14300 |
| 2023-06-30 | 34.81 | $35.13 | 28900 |
| 2023-06-29 | 34.76 | $34.93 | 18133 |
| 2023-06-28 | 34.71 | $35.03 | 23849 |
| 2023-06-27 | 34.67 | $34.97 | 14800 |
| 2023-06-26 | 34.62 | $34.97 | 79607 |
| 2023-06-23 | 34.55 | $34.90 | 13131 |
| 2023-06-22 | 34.50 | $34.90 | 27819 |
| 2023-06-21 | 34.45 | $35.01 | 31632 |
| 2023-06-20 | 34.39 | $34.89 | 47829 |
| 2023-06-16 | 34.34 | $34.97 | 18700 |
| 2023-06-15 | 34.28 | $35.04 | 61005 |
| 2023-06-14 | 34.22 | $34.91 | 37900 |
| 2023-06-13 | 34.17 | $34.81 | 64942 |
| 2023-06-12 | 34.13 | $34.79 | 33100 |
| 2023-06-09 | 34.11 | $34.62 | 15017 |
| 2023-06-08 | 34.10 | $34.56 | 29900 |
| 2023-06-07 | 34.09 | $34.46 | 83827 |
| 2023-06-06 | 34.09 | $34.56 | 79824 |
| 2023-06-05 | 34.07 | $34.47 | 31080 |
| 2023-06-02 | 34.07 | $34.22 | 15400 |
| 2023-06-01 | 34.07 | $34.11 | 23000 |
| 2023-05-31 | 34.09 | $34.06 | 17700 |
| 2023-05-30 | 34.11 | $34.17 | 41000 |
| 2023-05-26 | 34.12 | $33.90 | 22000 |
| 2023-05-25 | 34.16 | $33.73 | 43628 |
| 2023-05-24 | 34.20 | $33.80 | 22539 |
| 2023-05-23 | 34.23 | $33.84 | 69800 |
| 2023-05-22 | 34.27 | $33.81 | 15138 |
| 2023-05-19 | 34.31 | $33.87 | 20615 |
| 2023-05-18 | 34.34 | $33.78 | 30230 |
| 2023-05-17 | 34.38 | $33.91 | 27228 |
| 2023-05-16 | 34.41 | $33.92 | 45641 |
| 2023-05-15 | 34.46 | $34.06 | 25346 |
| 2023-05-12 | 34.50 | $34.30 | 15648 |
| 2023-05-11 | 34.53 | $34.51 | 25500 |
| 2023-05-10 | 34.56 | $34.38 | 263908 |
| 2023-05-09 | 34.59 | $34.31 | 61000 |
| 2023-05-08 | 34.61 | $34.32 | 47600 |
| 2023-05-05 | 34.64 | $34.39 | 12304 |
| 2023-05-04 | 34.66 | $34.31 | 100900 |
| 2023-05-03 | 34.69 | $34.45 | 18500 |
| 2023-05-02 | 34.71 | $34.38 | 18010 |
| 2023-05-01 | 34.75 | $34.39 | 70914 |
| 2023-04-28 | 34.79 | $34.79 | 29600 |
| 2023-04-27 | 34.80 | $34.51 | 28404 |
| 2023-04-26 | 34.81 | $34.45 | 22217 |
| 2023-04-25 | 34.82 | $34.58 | 25901 |
| 2023-04-24 | 34.81 | $34.54 | 55303 |
| 2023-04-21 | 34.82 | $34.48 | 39100 |
| 2023-04-20 | 34.84 | $34.54 | 46308 |
| 2023-04-19 | 34.84 | $34.63 | 46741 |
| 2023-04-18 | 34.84 | $34.83 | 26027 |
| 2023-04-17 | 34.82 | $34.84 | 30000 |
| 2023-04-14 | 34.79 | $35.02 | 33501 |
| 2023-04-13 | 34.77 | $35.04 | 76900 |
| 2023-04-12 | 34.75 | $34.92 | 38900 |
| 2023-04-11 | 34.73 | $34.82 | 24335 |
| 2023-04-10 | 34.73 | $34.83 | 15117 |
| 2023-04-06 | 34.73 | $34.83 | 23515 |
| 2023-04-05 | 34.73 | $34.84 | 31100 |
| 2023-04-04 | 34.74 | $35.01 | 125418 |
| 2023-04-03 | 34.75 | $35.12 | 53420 |
| 2023-03-31 | 34.75 | $35.24 | 56719 |
| 2023-03-30 | 34.75 | $35.00 | 53500 |
| 2023-03-29 | 34.75 | $34.70 | 47600 |
| 2023-03-28 | 34.76 | $34.50 | 31617 |
| 2023-03-27 | 34.80 | $34.55 | 20000 |
| 2023-03-24 | 34.84 | $34.62 | 24709 |
| 2023-03-23 | 34.87 | $34.82 | 38800 |
| 2023-03-22 | 34.91 | $34.72 | 15525 |
| 2023-03-21 | 34.91 | $34.58 | 29900 |
| 2023-03-20 | 34.92 | $34.34 | 21145 |
| 2023-03-17 | 34.97 | $34.33 | 27500 |
| 2023-03-16 | 35.02 | $34.56 | 65400 |
| 2023-03-15 | 35.06 | $34.60 | 35007 |
| 2023-03-14 | 35.11 | $34.67 | 40225 |
| 2023-03-13 | 35.16 | $34.70 | 112500 |
| 2023-03-10 | 35.20 | $34.93 | 46300 |
| 2023-03-09 | 35.24 | $34.86 | 41812 |
| 2023-03-08 | 35.30 | $34.95 | 14834 |
| 2023-03-07 | 35.36 | $35.16 | 48000 |
| 2023-03-06 | 35.40 | $35.20 | 20742 |
| 2023-03-03 | 35.47 | $35.29 | 39821 |
| 2023-03-02 | 35.55 | $34.86 | 85000 |
| 2023-03-01 | 35.65 | $34.93 | 74100 |
| 2023-02-28 | 35.73 | $35.29 | 40400 |
| 2023-02-27 | 35.79 | $35.46 | 37700 |
| 2023-02-24 | 35.85 | $35.23 | 38319 |
| 2023-02-23 | 35.93 | $35.47 | 124741 |
| 2023-02-22 | 36.00 | $34.86 | 21100 |
| 2023-02-21 | 36.10 | $34.73 | 46301 |
| 2023-02-17 | 36.20 | $35.26 | 27422 |
| 2023-02-16 | 36.27 | $35.31 | 66820 |
| 2023-02-15 | 36.33 | $35.53 | 26217 |
| 2023-02-14 | 36.39 | $35.58 | 53500 |
| 2023-02-13 | 36.43 | $35.53 | 48600 |
| 2023-02-10 | 36.48 | $35.53 | 89700 |
| 2023-02-09 | 36.53 | $35.75 | 259248 |
| 2023-02-08 | 36.55 | $36.04 | 44841 |
| 2023-02-07 | 36.53 | $36.13 | 82500 |
| 2023-02-06 | 36.52 | $36.06 | 37300 |
| 2023-02-03 | 36.52 | $36.51 | 91906 |
| 2023-02-02 | 36.47 | $36.97 | 166000 |
| 2023-02-01 | 36.40 | $36.85 | 89107 |
| 2023-01-31 | 36.32 | $36.51 | 105939 |
| 2023-01-30 | 36.25 | $36.41 | 49203 |
| 2023-01-27 | 36.18 | $36.75 | 109600 |
| 2023-01-26 | 36.08 | $36.82 | 95621 |
| 2023-01-25 | 35.98 | $36.82 | 147337 |
| 2023-01-24 | 35.90 | $36.82 | 60306 |
| 2023-01-23 | 35.82 | $36.75 | 63200 |
| 2023-01-20 | 35.75 | $36.66 | 33937 |
| 2023-01-19 | 35.67 | $36.63 | 52802 |
| 2023-01-18 | 35.58 | $36.68 | 61303 |
| 2023-01-17 | 35.50 | $36.47 | 36800 |
| 2023-01-13 | 35.44 | $36.43 | 175321 |
| 2023-01-12 | 35.39 | $36.49 | 183000 |
| 2023-01-11 | 35.35 | $36.13 | 47727 |
| 2023-01-10 | 35.31 | $35.80 | 102702 |
| 2023-01-09 | 35.28 | $35.93 | 41816 |
| 2023-01-06 | 35.25 | $36.04 | 299900 |
| 2023-01-05 | 35.21 | $35.44 | 48300 |
| 2023-01-04 | 35.18 | $35.65 | 51600 |
| 2023-01-03 | 35.15 | $35.22 | 78329 |
| 2022-12-30 | 35.16 | $34.98 | 23834 |
| 2022-12-29 | 35.20 | $35.06 | 72200 |
| 2022-12-28 | 35.21 | $34.77 | 26700 |
| 2022-12-27 | 35.21 | $34.92 | 71118 |
| 2022-12-23 | 35.20 | $35.13 | 25510 |
| 2022-12-22 | 35.18 | $35.23 | 69000 |
| 2022-12-21 | 35.14 | $35.39 | 75600 |
| 2022-12-20 | 35.08 | $34.94 | 102700 |
| 2022-12-19 | 35.03 | $34.94 | 48418 |
| 2022-12-16 | 34.99 | $35.09 | 44607 |
| 2022-12-15 | 34.93 | $35.16 | 39300 |
| 2022-12-14 | 34.88 | $35.55 | 73100 |
| 2022-12-13 | 34.82 | $35.65 | 42000 |
| 2022-12-12 | 34.73 | $35.33 | 45045 |
| 2022-12-09 | 34.66 | $35.19 | 38028 |
| 2022-12-08 | 34.59 | $35.28 | 49342 |
| 2022-12-07 | 34.45 | $35.27 | 47625 |
| 2022-12-06 | 34.34 | $34.87 | 107100 |
| 2022-12-05 | 34.23 | $35.00 | 135100 |
| 2022-12-02 | 34.12 | $35.52 | 41000 |
| 2022-12-01 | 33.95 | $35.65 | 109507 |
| 2022-11-30 | 33.78 | $35.31 | 22600 |
| 2022-11-29 | 33.64 | $34.87 | 110219 |
| 2022-11-28 | 33.50 | $34.57 | 40222 |
| 2022-11-25 | 33.40 | $34.69 | 23220 |
| 2022-11-23 | 33.28 | $34.44 | 38903 |
| 2022-11-22 | 33.18 | $34.33 | 50700 |
| 2022-11-21 | 33.09 | $33.98 | 50300 |
| 2022-11-18 | 32.99 | $33.96 | 44400 |
| 2022-11-17 | 32.89 | $33.92 | 52805 |
| 2022-11-16 | 32.78 | $34.23 | 60304 |
| 2022-11-15 | 32.67 | $34.36 | 42027 |
| 2022-11-14 | 32.57 | $33.80 | 30315 |
| 2022-11-11 | 32.48 | $33.93 | 35834 |
| 2022-11-10 | 32.38 | $33.83 | 246511 |
| 2022-11-09 | 32.29 | $32.56 | 57300 |
| 2022-11-08 | 32.28 | $32.97 | 271000 |
| 2022-11-07 | 32.25 | $32.74 | 46200 |
| 2022-11-04 | 32.23 | $32.75 | 215500 |
| 2022-11-03 | 32.21 | $32.13 | 35100 |
| 2022-11-02 | 32.24 | $32.20 | 41900 |
| 2022-11-01 | 32.28 | $32.44 | 56400 |
| 2022-10-31 | 32.32 | $32.08 | 105800 |
| 2022-10-28 | 32.35 | $32.57 | 65700 |
| 2022-10-27 | 32.35 | $32.46 | 36429 |
| 2022-10-26 | 32.34 | $32.44 | 82143 |
| 2022-10-25 | 32.36 | $32.40 | 76700 |
| 2022-10-24 | 32.36 | $31.96 | 58629 |
| 2022-10-21 | 32.39 | $32.12 | 55000 |
| 2022-10-20 | 32.45 | $31.67 | 24600 |
| 2022-10-19 | 32.56 | $31.95 | 57400 |
| 2022-10-18 | 32.66 | $32.35 | 47530 |
| 2022-10-17 | 32.75 | $32.05 | 26600 |
| 2022-10-14 | 32.87 | $31.94 | 31200 |
| 2022-10-13 | 32.99 | $32.09 | 65747 |
| 2022-10-12 | 33.11 | $32.23 | 54900 |
| 2022-10-11 | 33.23 | $32.33 | 25100 |
| 2022-10-10 | 33.33 | $32.36 | 25638 |
| 2022-10-07 | 33.47 | $32.40 | 115700 |
| 2022-10-06 | 33.60 | $32.85 | 19228 |
| 2022-10-05 | 33.70 | $32.94 | 39500 |
| 2022-10-04 | 33.79 | $33.28 | 353142 |
| 2022-10-03 | 33.84 | $32.69 | 151700 |
| 2022-09-30 | 33.92 | $32.43 | 138040 |
| 2022-09-29 | 34.02 | $32.34 | 164000 |
| 2022-09-28 | 34.12 | $32.90 | 276947 |
| 2022-09-27 | 34.21 | $32.24 | 144300 |
| 2022-09-26 | 34.34 | $32.62 | 325523 |
| 2022-09-23 | 34.45 | $33.25 | 71109 |
| 2022-09-22 | 34.57 | $33.87 | 32800 |
| 2022-09-21 | 34.63 | $34.00 | 32402 |
| 2022-09-20 | 34.68 | $34.14 | 21135 |
| 2022-09-19 | 34.70 | $34.47 | 37848 |
| 2022-09-16 | 34.73 | $34.37 | 36900 |
| 2022-09-15 | 34.78 | $34.51 | 29800 |
| 2022-09-14 | 34.83 | $34.52 | 70100 |
| 2022-09-13 | 34.89 | $34.51 | 52000 |
| 2022-09-12 | 34.97 | $35.10 | 54507 |
| 2022-09-09 | 35.03 | $35.04 | 45100 |
| 2022-09-08 | 35.08 | $34.87 | 187100 |
| 2022-09-07 | 35.13 | $34.66 | 33200 |
| 2022-09-06 | 35.16 | $34.19 | 26415 |
| 2022-09-02 | 35.25 | $34.41 | 33432 |
| 2022-09-01 | 35.30 | $34.36 | 57644 |
| 2022-08-31 | 35.34 | $34.46 | 97533 |
| 2022-08-30 | 35.38 | $34.66 | 27505 |
| 2022-08-29 | 35.38 | $34.76 | 185200 |
| 2022-08-26 | 35.39 | $34.91 | 27600 |
| 2022-08-25 | 35.41 | $35.50 | 27800 |
| 2022-08-24 | 35.38 | $35.11 | 42400 |
| 2022-08-23 | 35.34 | $35.07 | 110515 |
| 2022-08-22 | 35.27 | $34.61 | 28827 |
| 2022-08-19 | 35.24 | $34.91 | 169501 |
| 2022-08-18 | 35.20 | $35.40 | 174830 |
| 2022-08-17 | 35.11 | $35.46 | 43936 |
| 2022-08-16 | 35.02 | $35.84 | 112500 |
| 2022-08-15 | 34.90 | $36.16 | 85730 |
| 2022-08-12 | 34.73 | $36.21 | 25347 |
| 2022-08-11 | 34.56 | $36.01 | 131201 |
| 2022-08-10 | 34.39 | $36.00 | 316400 |
| 2022-08-09 | 34.24 | $35.26 | 71518 |
| 2022-08-08 | 34.14 | $35.89 | 23101 |
| 2022-08-05 | 34.01 | $35.34 | 330100 |
| 2022-08-04 | 33.94 | $35.31 | 24925 |
| 2022-08-03 | 33.87 | $35.22 | 222200 |
| 2022-08-02 | 33.80 | $34.63 | 45200 |
| 2022-08-01 | 33.77 | $35.02 | 31600 |
| 2022-07-29 | 33.74 | $35.16 | 22740 |
| 2022-07-28 | 33.71 | $34.94 | 272200 |
| 2022-07-27 | 33.67 | $34.31 | 88100 |
| 2022-07-26 | 33.67 | $33.71 | 23700 |
| 2022-07-25 | 33.70 | $34.08 | 381400 |
| 2022-07-22 | 33.75 | $33.96 | 27600 |
| 2022-07-21 | 33.80 | $33.77 | 35306 |
| 2022-07-20 | 33.86 | $33.57 | 134417 |
| 2022-07-19 | 33.93 | $33.36 | 87801 |
| 2022-07-18 | 34.02 | $32.81 | 117249 |
| 2022-07-15 | 34.12 | $32.89 | 374300 |
| 2022-07-14 | 34.27 | $32.61 | 117900 |
| 2022-07-13 | 34.38 | $32.98 | 111128 |
| 2022-07-12 | 34.47 | $33.14 | 126500 |
| 2022-07-11 | 34.59 | $33.44 | 94723 |
| 2022-07-08 | 34.73 | $33.85 | 56739 |
| 2022-07-07 | 34.87 | $33.90 | 191724 |
| 2022-07-06 | 35.03 | $33.77 | 63739 |
| 2022-07-05 | 35.18 | $34.08 | 209400 |
| 2022-07-01 | 35.35 | $34.55 | 60500 |
| 2022-06-30 | 35.49 | $34.43 | 92217 |
| 2022-06-29 | 35.63 | $34.24 | 86100 |
| 2022-06-28 | 35.78 | $34.19 | 307342 |
| 2022-06-27 | 35.95 | $34.45 | 415124 |
| 2022-06-24 | 36.10 | $35.02 | 129905 |
| 2022-06-23 | 36.22 | $35.01 | 189849 |
| 2022-06-22 | 36.32 | $34.89 | 818300 |
| 2022-06-21 | 36.42 | $35.05 | 56300 |
| 2022-06-17 | 36.50 | $35.11 | 63100 |
| 2022-06-16 | 36.58 | $34.88 | 112000 |
| 2022-06-15 | 36.65 | $35.74 | 86700 |
| 2022-06-14 | 36.70 | $34.78 | 52200 |
| 2022-06-13 | 36.79 | $34.83 | 133000 |
| 2022-06-10 | 36.90 | $35.68 | 73600 |
| 2022-06-09 | 36.95 | $36.21 | 131500 |
| 2022-06-08 | 36.99 | $36.65 | 78044 |
| 2022-06-07 | 37.00 | $37.00 | 59110 |
| 2022-06-06 | 36.99 | $36.90 | 74300 |
| 2022-06-03 | 37.01 | $37.30 | 131013 |
| 2022-06-02 | 37.02 | $37.52 | 204200 |
| 2022-06-01 | 37.05 | $37.11 | 117420 |
| 2022-05-31 | 37.08 | $37.33 | 87515 |
| 2022-05-27 | 37.08 | $37.51 | 64300 |
| 2022-05-26 | 37.10 | $37.48 | 101500 |
| 2022-05-25 | 37.13 | $37.40 | 80917 |
| 2022-05-24 | 37.17 | $37.07 | 63800 |
| 2022-05-23 | 37.23 | $36.86 | 90500 |
| 2022-05-20 | 37.31 | $36.70 | 56321 |
| 2022-05-19 | 37.39 | $36.56 | 41446 |
| 2022-05-18 | 37.48 | $36.39 | 27500 |
| 2022-05-17 | 37.61 | $36.77 | 67345 |
| 2022-05-16 | 37.70 | $36.62 | 133000 |
| 2022-05-13 | 37.80 | $36.84 | 155500 |
| 2022-05-12 | 37.89 | $36.80 | 80217 |
| 2022-05-11 | 37.99 | $36.91 | 135500 |
| 2022-05-10 | 38.08 | $36.90 | 136100 |
| 2022-05-09 | 38.17 | $36.83 | 115620 |
| 2022-05-06 | 38.28 | $37.21 | 501600 |
| 2022-05-05 | 38.38 | $37.59 | 83200 |
| 2022-05-04 | 38.47 | $38.18 | 100400 |
| 2022-05-03 | 38.53 | $37.59 | 140521 |
| 2022-05-02 | 38.65 | $37.42 | 79600 |
| 2022-04-29 | 38.76 | $37.80 | 162500 |
| 2022-04-28 | 38.86 | $38.23 | 128200 |
| 2022-04-27 | 38.93 | $38.14 | 57630 |
| 2022-04-26 | 39.02 | $38.20 | 44400 |
| 2022-04-25 | 39.08 | $38.52 | 60200 |
| 2022-04-22 | 39.11 | $38.21 | 42700 |
| 2022-04-21 | 39.15 | $38.52 | 83429 |
| 2022-04-20 | 39.17 | $38.82 | 53900 |
| 2022-04-19 | 39.17 | $38.64 | 69900 |
| 2022-04-18 | 39.18 | $38.65 | 77600 |
| 2022-04-14 | 39.20 | $38.58 | 109800 |
| 2022-04-13 | 39.21 | $38.83 | 20611 |
| 2022-04-12 | 39.21 | $38.76 | 116200 |
| 2022-04-11 | 39.18 | $38.61 | 30712 |
| 2022-04-08 | 39.15 | $39.03 | 55607 |
| 2022-04-07 | 39.10 | $39.19 | 50306 |
| 2022-04-06 | 39.05 | $39.45 | 81900 |
| 2022-04-05 | 38.99 | $39.41 | 52729 |
| 2022-04-04 | 38.90 | $39.91 | 73531 |
| 2022-04-01 | 38.78 | $39.67 | 74300 |
| 2022-03-31 | 38.70 | $39.79 | 51537 |
| 2022-03-30 | 38.64 | $39.76 | 99029 |
| 2022-03-29 | 38.61 | $39.93 | 302235 |
| 2022-03-28 | 38.57 | $39.41 | 32800 |
| 2022-03-25 | 38.59 | $39.10 | 87500 |
| 2022-03-24 | 38.66 | $38.98 | 45027 |
| 2022-03-23 | 38.71 | $38.84 | 36600 |
| 2022-03-22 | 38.78 | $38.87 | 34216 |
| 2022-03-21 | 38.88 | $38.78 | 100905 |
| 2022-03-18 | 39.01 | $39.01 | 104200 |
| 2022-03-17 | 39.12 | $38.96 | 29300 |
| 2022-03-16 | 39.24 | $38.81 | 67900 |
| 2022-03-15 | 39.37 | $38.12 | 49700 |
| 2022-03-14 | 39.52 | $38.00 | 71200 |
| 2022-03-11 | 39.67 | $37.93 | 91100 |
| 2022-03-10 | 39.83 | $38.24 | 28227 |
| 2022-03-09 | 40.01 | $38.20 | 60431 |
| 2022-03-08 | 40.18 | $37.73 | 424500 |
| 2022-03-07 | 40.37 | $37.56 | 159201 |
| 2022-03-04 | 40.58 | $37.92 | 130426 |
| 2022-03-03 | 40.77 | $38.69 | 84009 |
| 2022-03-02 | 40.94 | $39.16 | 303700 |
| 2022-03-01 | 41.08 | $39.16 | 232700 |
| 2022-02-28 | 41.22 | $39.74 | 205130 |
| 2022-02-25 | 41.33 | $40.41 | 221900 |
| 2022-02-24 | 41.40 | $40.05 | 159039 |
| 2022-02-23 | 41.48 | $40.33 | 335838 |
| 2022-02-22 | 41.56 | $40.83 | 69800 |
| 2022-02-18 | 41.60 | $41.28 | 87947 |
| 2022-02-17 | 41.63 | $41.19 | 94026 |
| 2022-02-16 | 41.66 | $41.42 | 68320 |
| 2022-02-15 | 41.67 | $41.36 | 139700 |
| 2022-02-14 | 41.66 | $41.16 | 71804 |
| 2022-02-11 | 41.68 | $40.96 | 94900 |
| 2022-02-10 | 41.73 | $41.26 | 161400 |
| 2022-02-09 | 41.77 | $41.74 | 147100 |
| 2022-02-08 | 41.79 | $41.61 | 246000 |
| 2022-02-07 | 41.81 | $41.64 | 177815 |
| 2022-02-04 | 41.85 | $41.64 | 114947 |
| 2022-02-03 | 41.88 | $41.79 | 122600 |
| 2022-02-02 | 41.91 | $42.07 | 137827 |
| 2022-02-01 | 41.95 | $41.91 | 97400 |
| 2022-01-31 | 41.99 | $42.06 | 123100 |
| 2022-01-28 | 42.04 | $41.92 | 105700 |
| 2022-01-27 | 42.10 | $41.81 | 233700 |
| 2022-01-26 | 42.16 | $41.65 | 154843 |
| 2022-01-25 | 42.22 | $41.85 | 127943 |
| 2022-01-24 | 42.27 | $41.73 | 232500 |
| 2022-01-21 | 42.33 | $41.87 | 89435 |
| 2022-01-20 | 42.37 | $41.75 | 246400 |
| 2022-01-19 | 42.42 | $41.57 | 76343 |
| 2022-01-18 | 42.47 | $41.29 | 367422 |
| 2022-01-14 | 42.53 | $41.56 | 100909 |
| 2022-01-13 | 42.60 | $41.83 | 118000 |
| 2022-01-12 | 42.66 | $42.05 | 50726 |
| 2022-01-11 | 42.71 | $42.12 | 158500 |
| 2022-01-10 | 42.77 | $42.15 | 226400 |
| 2022-01-07 | 42.82 | $42.31 | 146237 |
| 2022-01-06 | 42.87 | $42.40 | 130239 |
| 2022-01-05 | 42.91 | $42.35 | 134212 |
| 2022-01-04 | 42.95 | $42.74 | 37100 |
| 2022-01-03 | 42.96 | $42.76 | 132846 |
| 2021-12-31 | 42.96 | $43.08 | 100900 |
| 2021-12-30 | 42.95 | $43.13 | 100100 |
| 2021-12-29 | 42.91 | $42.96 | 75900 |
| 2021-12-28 | 42.88 | $42.90 | 153924 |
| 2021-12-27 | 42.86 | $42.93 | 162800 |
| 2021-12-23 | 42.83 | $42.86 | 200015 |
| 2021-12-22 | 42.83 | $42.70 | 109400 |
| 2021-12-21 | 42.83 | $42.62 | 102800 |
| 2021-12-20 | 42.86 | $42.58 | 135800 |
| 2021-12-17 | 42.90 | $42.62 | 97300 |
| 2021-12-16 | 42.95 | $42.86 | 80239 |
| 2021-12-15 | 42.98 | $43.02 | 341300 |
| 2021-12-14 | 43.00 | $43.11 | 182400 |
| 2021-12-13 | 43.03 | $43.30 | 181900 |
| 2021-12-10 | 43.04 | $43.20 | 194002 |
| 2021-12-09 | 43.05 | $43.21 | 164900 |
| 2021-12-08 | 43.05 | $43.22 | 188526 |
| 2021-12-07 | 43.08 | $43.23 | 754646 |
| 2021-12-06 | 43.11 | $42.91 | 250800 |
| 2021-12-03 | 43.16 | $42.82 | 474300 |
| 2021-12-02 | 43.20 | $42.73 | 83400 |
| 2021-12-01 | 43.24 | $42.46 | 129101 |
| 2021-11-30 | 43.29 | $42.34 | 127546 |
| 2021-11-29 | 43.34 | $42.55 | 53925 |
| 2021-11-26 | 43.40 | $42.17 | 112000 |
| 2021-11-24 | 43.49 | $42.87 | 38946 |
| 2021-11-23 | 43.55 | $42.84 | 95000 |
| 2021-11-22 | 43.60 | $43.07 | 86700 |
| 2021-11-19 | 43.64 | $43.49 | 170635 |
| 2021-11-18 | 43.65 | $43.55 | 132900 |
| 2021-11-17 | 43.66 | $43.49 | 67600 |
| 2021-11-16 | 43.68 | $43.49 | 49000 |
| 2021-11-15 | 43.70 | $43.62 | 69800 |
| 2021-11-12 | 43.71 | $43.63 | 26500 |
| 2021-11-11 | 43.73 | $43.37 | 40723 |
| 2021-11-10 | 43.76 | $43.20 | 41203 |
| 2021-11-09 | 43.79 | $43.70 | 46216 |
| 2021-11-08 | 43.79 | $43.81 | 44016 |
| 2021-11-05 | 43.77 | $43.90 | 76530 |
| 2021-11-04 | 43.76 | $43.64 | 33100 |
| 2021-11-03 | 43.78 | $43.56 | 45900 |
| 2021-11-02 | 43.79 | $43.47 | 37639 |
| 2021-11-01 | 43.82 | $43.42 | 54200 |
| 2021-10-29 | 43.84 | $43.72 | 82446 |
| 2021-10-28 | 43.86 | $43.93 | 53900 |
| 2021-10-27 | 43.88 | $44.05 | 65700 |
| 2021-10-26 | 43.90 | $43.83 | 74900 |
| 2021-10-25 | 43.92 | $43.83 | 52900 |
| 2021-10-22 | 43.95 | $43.77 | 63137 |
| 2021-10-21 | 43.99 | $43.67 | 102000 |
| 2021-10-20 | 44.05 | $43.96 | 80800 |
| 2021-10-19 | 44.10 | $43.92 | 89200 |
| 2021-10-18 | 44.16 | $43.91 | 71700 |
| 2021-10-15 | 44.21 | $43.90 | 142000 |
| 2021-10-14 | 44.28 | $43.96 | 66342 |
| 2021-10-13 | 44.35 | $43.84 | 178700 |
| 2021-10-12 | 44.44 | $43.62 | 171300 |
| 2021-10-11 | 44.54 | $43.54 | 63100 |
| 2021-10-08 | 44.65 | $43.75 | 54900 |
| 2021-10-07 | 44.74 | $43.93 | 114513 |
| 2021-10-06 | 44.82 | $43.79 | 56010 |
| 2021-10-05 | 44.91 | $43.97 | 151740 |
| 2021-10-04 | 44.99 | $43.98 | 41921 |
| 2021-10-01 | 45.07 | $44.10 | 48949 |
| 2021-09-30 | 45.15 | $44.36 | 117328 |
| 2021-09-29 | 45.21 | $44.38 | 72200 |
| 2021-09-28 | 45.28 | $44.29 | 29807 |
| 2021-09-27 | 45.36 | $44.42 | 40000 |
| 2021-09-24 | 45.42 | $44.58 | 43500 |
| 2021-09-23 | 45.46 | $44.80 | 31700 |
| 2021-09-22 | 45.49 | $45.04 | 47720 |
| 2021-09-21 | 45.51 | $44.98 | 96700 |
| 2021-09-20 | 45.52 | $44.93 | 97900 |
| 2021-09-17 | 45.54 | $45.28 | 55400 |
| 2021-09-16 | 45.53 | $45.41 | 90500 |
| 2021-09-15 | 45.52 | $45.66 | 29300 |
| 2021-09-14 | 45.51 | $45.68 | 24000 |
| 2021-09-13 | 45.49 | $45.64 | 28400 |
| 2021-09-10 | 45.48 | $45.52 | 32917 |
| 2021-09-09 | 45.46 | $45.62 | 261800 |
| 2021-09-08 | 45.43 | $45.56 | 55600 |
| 2021-09-07 | 45.40 | $45.57 | 70700 |
| 2021-09-03 | 45.37 | $45.59 | 58901 |
| 2021-09-02 | 45.35 | $45.67 | 90231 |
| 2021-09-01 | 45.32 | $45.63 | 65623 |
| 2021-08-31 | 45.30 | $45.79 | 69100 |
| 2021-08-30 | 45.28 | $45.77 | 91517 |
| 2021-08-27 | 45.25 | $45.64 | 26327 |
| 2021-08-26 | 45.23 | $45.39 | 81300 |
| 2021-08-25 | 45.23 | $45.45 | 111300 |
| 2021-08-24 | 45.22 | $45.41 | 80200 |
| 2021-08-23 | 45.20 | $45.28 | 37443 |
| 2021-08-20 | 45.21 | $45.16 | 92122 |
| 2021-08-19 | 45.22 | $45.21 | 308700 |
| 2021-08-18 | 45.24 | $45.24 | 34445 |
| 2021-08-17 | 45.24 | $45.37 | 60130 |
| 2021-08-16 | 45.25 | $45.33 | 87800 |
| 2021-08-13 | 45.25 | $45.31 | 22600 |
| 2021-08-12 | 45.26 | $45.16 | 88045 |
| 2021-08-11 | 45.28 | $45.06 | 44121 |
| 2021-08-10 | 45.30 | $45.00 | 56500 |
| 2021-08-09 | 45.32 | $44.95 | 57732 |
| 2021-08-06 | 45.34 | $45.09 | 45300 |
| 2021-08-05 | 45.36 | $45.21 | 79139 |
| 2021-08-04 | 45.37 | $45.22 | 35525 |
| 2021-08-03 | 45.38 | $45.26 | 107519 |
| 2021-08-02 | 45.39 | $45.19 | 38900 |
| 2021-07-30 | 45.41 | $45.37 | 57033 |
| 2021-07-29 | 45.41 | $45.27 | 102600 |
| 2021-07-28 | 45.44 | $45.23 | 34200 |
| 2021-07-27 | 45.46 | $45.13 | 32500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.38
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.39
Average
38.01
Maximum
45.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.38 | $40.14 | 47720 |
| 2026-07-23 | 40.40 | $40.14 | 100700 |
| 2026-07-22 | 40.43 | $40.29 | 114849 |
| 2026-07-21 | 40.44 | $40.35 | 108800 |
| 2026-07-20 | 40.45 | $40.34 | 60400 |
| 2026-07-17 | 40.47 | $40.35 | 55600 |
| 2026-07-16 | 40.48 | $40.37 | 54600 |
| 2026-07-15 | 40.49 | $40.42 | 64300 |
| 2026-07-14 | 40.50 | $40.39 | 85528 |
| 2026-07-13 | 40.51 | $40.30 | 148241 |
| 2026-07-10 | 40.53 | $40.51 | 43600 |
| 2026-07-09 | 40.53 | $40.51 | 161821 |
| 2026-07-08 | 40.54 | $40.41 | 147700 |
| 2026-07-07 | 40.55 | $40.49 | 68324 |
| 2026-07-06 | 40.56 | $40.58 | 65800 |
| 2026-07-02 | 40.55 | $40.55 | 207724 |
| 2026-07-01 | 40.55 | $40.45 | 92112 |
| 2026-06-30 | 40.56 | $40.67 | 58800 |
| 2026-06-29 | 40.55 | $40.70 | 64200 |
| 2026-06-26 | 40.54 | $40.59 | 80631 |
| 2026-06-25 | 40.53 | $40.64 | 88900 |
| 2026-06-24 | 40.52 | $40.64 | 128316 |
| 2026-06-23 | 40.51 | $40.57 | 184100 |
| 2026-06-22 | 40.50 | $40.63 | 76200 |
| 2026-06-18 | 40.49 | $40.75 | 59300 |
| 2026-06-17 | 40.46 | $40.60 | 117934 |
| 2026-06-16 | 40.44 | $40.74 | 101918 |
| 2026-06-15 | 40.41 | $40.76 | 54011 |
| 2026-06-12 | 40.38 | $40.60 | 71919 |
| 2026-06-11 | 40.35 | $40.56 | 91235 |
| 2026-06-10 | 40.33 | $40.22 | 63731 |
| 2026-06-09 | 40.34 | $40.36 | 61236 |
| 2026-06-08 | 40.34 | $40.26 | 62940 |
| 2026-06-05 | 40.35 | $40.26 | 112500 |
| 2026-06-04 | 40.36 | $40.50 | 66403 |
| 2026-06-03 | 40.35 | $40.39 | 65400 |
| 2026-06-02 | 40.34 | $40.54 | 83430 |
| 2026-06-01 | 40.32 | $40.45 | 63629 |
| 2026-05-29 | 40.31 | $40.64 | 55100 |
| 2026-05-28 | 40.27 | $40.60 | 97500 |
| 2026-05-27 | 40.24 | $40.48 | 143501 |
| 2026-05-26 | 40.21 | $40.32 | 86600 |
| 2026-05-22 | 40.20 | $40.14 | 39634 |
| 2026-05-21 | 40.21 | $40.07 | 154730 |
| 2026-05-20 | 40.22 | $40.12 | 83119 |
| 2026-05-19 | 40.23 | $39.87 | 63003 |
| 2026-05-18 | 40.27 | $40.05 | 100304 |
| 2026-05-15 | 40.29 | $40.03 | 113000 |
| 2026-05-14 | 40.32 | $40.31 | 62500 |
| 2026-05-13 | 40.32 | $40.29 | 39500 |
| 2026-05-12 | 40.33 | $40.40 | 50400 |
| 2026-05-11 | 40.32 | $40.47 | 74341 |
| 2026-05-08 | 40.30 | $40.54 | 61417 |
| 2026-05-07 | 40.28 | $40.42 | 131428 |
| 2026-05-06 | 40.26 | $40.52 | 104633 |
| 2026-05-05 | 40.23 | $40.28 | 108100 |
| 2026-05-04 | 40.23 | $40.06 | 143500 |
| 2026-05-01 | 40.25 | $40.28 | 77208 |
| 2026-04-30 | 40.24 | $40.39 | 86903 |
| 2026-04-29 | 40.23 | $40.24 | 44300 |
| 2026-04-28 | 40.23 | $40.35 | 73900 |
| 2026-04-27 | 40.21 | $40.39 | 138900 |
| 2026-04-24 | 40.19 | $40.48 | 79716 |
| 2026-04-23 | 40.16 | $40.42 | 48000 |
| 2026-04-22 | 40.14 | $40.57 | 63500 |
| 2026-04-21 | 40.09 | $40.48 | 67100 |
| 2026-04-20 | 40.05 | $40.62 | 77100 |
| 2026-04-17 | 39.99 | $40.65 | 97200 |
| 2026-04-16 | 39.92 | $40.35 | 77924 |
| 2026-04-15 | 39.88 | $40.45 | 56406 |
| 2026-04-14 | 39.82 | $40.49 | 178800 |
| 2026-04-13 | 39.74 | $40.27 | 75425 |
| 2026-04-10 | 39.69 | $40.08 | 71200 |
| 2026-04-09 | 39.65 | $40.07 | 183700 |
| 2026-04-08 | 39.60 | $39.94 | 107039 |
| 2026-04-07 | 39.57 | $39.40 | 102315 |
| 2026-04-06 | 39.59 | $39.40 | 61100 |
| 2026-04-02 | 39.61 | $39.37 | 100930 |
| 2026-04-01 | 39.63 | $39.30 | 125515 |
| 2026-03-31 | 39.67 | $39.38 | 91430 |
| 2026-03-30 | 39.70 | $38.98 | 111308 |
| 2026-03-27 | 39.77 | $38.98 | 629900 |
| 2026-03-26 | 39.85 | $39.35 | 330500 |
| 2026-03-25 | 39.91 | $39.67 | 342100 |
| 2026-03-24 | 39.93 | $39.33 | 61600 |
| 2026-03-23 | 40.00 | $39.52 | 181249 |
| 2026-03-20 | 40.05 | $39.12 | 241220 |
| 2026-03-19 | 40.14 | $39.66 | 346200 |
| 2026-03-18 | 40.19 | $39.60 | 41200 |
| 2026-03-17 | 40.26 | $39.90 | 80000 |
| 2026-03-16 | 40.29 | $39.72 | 69800 |
| 2026-03-13 | 40.36 | $39.57 | 276249 |
| 2026-03-12 | 40.44 | $39.79 | 85000 |
| 2026-03-11 | 40.51 | $40.08 | 109000 |
| 2026-03-10 | 40.55 | $40.18 | 84617 |
| 2026-03-09 | 40.59 | $40.14 | 220500 |
| 2026-03-06 | 40.64 | $40.08 | 348117 |
| 2026-03-05 | 40.70 | $40.39 | 115320 |
| 2026-03-04 | 40.73 | $40.55 | 70249 |
| 2026-03-03 | 40.75 | $40.38 | 225700 |
| 2026-03-02 | 40.79 | $40.57 | 132600 |
| 2026-02-27 | 40.81 | $40.85 | 230100 |
| 2026-02-26 | 40.80 | $40.91 | 56529 |
| 2026-02-25 | 40.79 | $40.96 | 106900 |
| 2026-02-24 | 40.78 | $40.93 | 49800 |
| 2026-02-23 | 40.76 | $40.94 | 126635 |
| 2026-02-20 | 40.74 | $40.93 | 199300 |
| 2026-02-19 | 40.72 | $40.89 | 93400 |
| 2026-02-18 | 40.70 | $40.96 | 174538 |
| 2026-02-17 | 40.67 | $40.93 | 184813 |
| 2026-02-13 | 40.65 | $40.83 | 62133 |
| 2026-02-12 | 40.63 | $40.80 | 133424 |
| 2026-02-11 | 40.61 | $40.75 | 84400 |
| 2026-02-10 | 40.60 | $40.70 | 96900 |
| 2026-02-09 | 40.58 | $40.65 | 226800 |
| 2026-02-06 | 40.58 | $40.66 | 135700 |
| 2026-02-05 | 40.57 | $40.58 | 134709 |
| 2026-02-04 | 40.57 | $40.57 | 107047 |
| 2026-02-03 | 40.57 | $40.55 | 113604 |
| 2026-02-02 | 40.57 | $40.60 | 265428 |
| 2026-01-30 | 40.57 | $40.77 | 67923 |
| 2026-01-29 | 40.55 | $40.76 | 87700 |
| 2026-01-28 | 40.52 | $40.73 | 71100 |
| 2026-01-27 | 40.50 | $40.76 | 68913 |
| 2026-01-26 | 40.47 | $40.74 | 131117 |
| 2026-01-23 | 40.45 | $40.71 | 96800 |
| 2026-01-22 | 40.42 | $40.60 | 117300 |
| 2026-01-21 | 40.40 | $40.59 | 114100 |
| 2026-01-20 | 40.38 | $40.32 | 133755 |
| 2026-01-16 | 40.39 | $40.48 | 286106 |
| 2026-01-15 | 40.38 | $40.47 | 85701 |
| 2026-01-14 | 40.37 | $40.40 | 61900 |
| 2026-01-13 | 40.36 | $40.38 | 110839 |
| 2026-01-12 | 40.36 | $40.40 | 78205 |
| 2026-01-09 | 40.36 | $40.43 | 160200 |
| 2026-01-08 | 40.35 | $40.32 | 180529 |
| 2026-01-07 | 40.35 | $40.37 | 66146 |
| 2026-01-06 | 40.35 | $40.42 | 88538 |
| 2026-01-05 | 40.34 | $40.40 | 79300 |
| 2026-01-02 | 40.33 | $40.35 | 99107 |
| 2025-12-31 | 40.33 | $40.37 | 78200 |
| 2025-12-30 | 40.33 | $40.42 | 76332 |
| 2025-12-29 | 40.32 | $40.48 | 75807 |
| 2025-12-26 | 40.30 | $40.40 | 95226 |
| 2025-12-24 | 40.29 | $40.45 | 40600 |
| 2025-12-23 | 40.28 | $40.33 | 64300 |
| 2025-12-22 | 40.27 | $40.32 | 86133 |
| 2025-12-19 | 40.26 | $40.29 | 73200 |
| 2025-12-18 | 40.26 | $40.47 | 131400 |
| 2025-12-17 | 40.24 | $40.32 | 200343 |
| 2025-12-16 | 40.23 | $40.43 | 159002 |
| 2025-12-15 | 40.21 | $40.35 | 61048 |
| 2025-12-12 | 40.20 | $40.26 | 60300 |
| 2025-12-11 | 40.19 | $40.24 | 86927 |
| 2025-12-10 | 40.18 | $40.23 | 107210 |
| 2025-12-09 | 40.18 | $40.07 | 135016 |
| 2025-12-08 | 40.19 | $40.09 | 59000 |
| 2025-12-05 | 40.20 | $40.24 | 65500 |
| 2025-12-04 | 40.20 | $40.27 | 88914 |
| 2025-12-03 | 40.19 | $40.31 | 76514 |
| 2025-12-02 | 40.18 | $40.23 | 69300 |
| 2025-12-01 | 40.17 | $40.07 | 70100 |
| 2025-11-28 | 40.18 | $40.36 | 56700 |
| 2025-11-26 | 40.16 | $40.37 | 93100 |
| 2025-11-25 | 40.14 | $40.29 | 123436 |
| 2025-11-24 | 40.13 | $40.27 | 76900 |
| 2025-11-21 | 40.11 | $40.16 | 94603 |
| 2025-11-20 | 40.11 | $40.07 | 291131 |
| 2025-11-19 | 40.11 | $40.19 | 93600 |
| 2025-11-18 | 40.10 | $40.14 | 110818 |
| 2025-11-17 | 40.10 | $40.19 | 140500 |
| 2025-11-14 | 40.09 | $40.24 | 98412 |
| 2025-11-13 | 40.07 | $40.17 | 77205 |
| 2025-11-12 | 40.06 | $40.33 | 59000 |
| 2025-11-11 | 40.03 | $40.35 | 71201 |
| 2025-11-10 | 40.00 | $40.22 | 63407 |
| 2025-11-07 | 39.98 | $40.14 | 111842 |
| 2025-11-06 | 39.96 | $40.05 | 93605 |
| 2025-11-05 | 39.95 | $39.96 | 88004 |
| 2025-11-04 | 39.95 | $39.96 | 153400 |
| 2025-11-03 | 39.95 | $39.99 | 123000 |
| 2025-10-31 | 39.94 | $40.31 | 130410 |
| 2025-10-30 | 39.90 | $40.20 | 93800 |
| 2025-10-29 | 39.87 | $40.27 | 111146 |
| 2025-10-28 | 39.83 | $40.39 | 54042 |
| 2025-10-27 | 39.77 | $40.39 | 69227 |
| 2025-10-24 | 39.71 | $39.93 | 60900 |
| 2025-10-23 | 39.68 | $39.72 | 121126 |
| 2025-10-22 | 39.68 | $39.74 | 62439 |
| 2025-10-21 | 39.67 | $39.85 | 56552 |
| 2025-10-20 | 39.65 | $39.83 | 49648 |
| 2025-10-17 | 39.64 | $39.64 | 69800 |
| 2025-10-16 | 39.64 | $39.66 | 367500 |
| 2025-10-15 | 39.63 | $39.71 | 93900 |
| 2025-10-14 | 39.62 | $39.50 | 194626 |
| 2025-10-13 | 39.64 | $39.59 | 93100 |
| 2025-10-10 | 39.64 | $39.20 | 295000 |
| 2025-10-09 | 39.69 | $39.65 | 71419 |
| 2025-10-08 | 39.69 | $39.62 | 158300 |
| 2025-10-07 | 39.70 | $39.53 | 88939 |
| 2025-10-06 | 39.72 | $39.66 | 88400 |
| 2025-10-03 | 39.73 | $39.67 | 123108 |
| 2025-10-02 | 39.73 | $39.56 | 122000 |
| 2025-10-01 | 39.75 | $39.52 | 80749 |
| 2025-09-30 | 39.77 | $39.69 | 38407 |
| 2025-09-29 | 39.78 | $39.78 | 42500 |
| 2025-09-26 | 39.78 | $39.79 | 52413 |
| 2025-09-25 | 39.78 | $39.90 | 178445 |
| 2025-09-24 | 39.77 | $40.06 | 51147 |
| 2025-09-23 | 39.74 | $39.98 | 70423 |
| 2025-09-22 | 39.71 | $39.89 | 79420 |
| 2025-09-19 | 39.69 | $39.64 | 89133 |
| 2025-09-18 | 39.70 | $39.65 | 86100 |
| 2025-09-17 | 39.71 | $39.98 | 100524 |
| 2025-09-16 | 39.68 | $39.90 | 592544 |
| 2025-09-15 | 39.65 | $39.98 | 86544 |
| 2025-09-12 | 39.62 | $39.91 | 63600 |
| 2025-09-11 | 39.59 | $40.03 | 89700 |
| 2025-09-10 | 39.54 | $39.88 | 393640 |
| 2025-09-09 | 39.51 | $39.68 | 63805 |
| 2025-09-08 | 39.49 | $39.68 | 47236 |
| 2025-09-05 | 39.47 | $39.81 | 183243 |
| 2025-09-04 | 39.43 | $39.54 | 209300 |
| 2025-09-03 | 39.42 | $39.49 | 60811 |
| 2025-09-02 | 39.41 | $39.34 | 47200 |
| 2025-08-29 | 39.42 | $39.65 | 82100 |
| 2025-08-28 | 39.40 | $39.72 | 100500 |
| 2025-08-27 | 39.36 | $39.44 | 35900 |
| 2025-08-26 | 39.35 | $39.44 | 131800 |
| 2025-08-25 | 39.34 | $39.47 | 91000 |
| 2025-08-22 | 39.33 | $39.66 | 37422 |
| 2025-08-21 | 39.30 | $39.36 | 44000 |
| 2025-08-20 | 39.29 | $39.46 | 60900 |
| 2025-08-19 | 39.27 | $39.53 | 303900 |
| 2025-08-18 | 39.24 | $39.53 | 58800 |
| 2025-08-15 | 39.21 | $39.51 | 54721 |
| 2025-08-14 | 39.18 | $39.56 | 116445 |
| 2025-08-13 | 39.14 | $39.63 | 119408 |
| 2025-08-12 | 39.09 | $39.49 | 171900 |
| 2025-08-11 | 39.05 | $39.34 | 56321 |
| 2025-08-08 | 39.02 | $39.29 | 47200 |
| 2025-08-07 | 38.99 | $39.25 | 29300 |
| 2025-08-06 | 38.96 | $39.16 | 38500 |
| 2025-08-05 | 38.94 | $39.14 | 62420 |
| 2025-08-04 | 38.92 | $39.14 | 78100 |
| 2025-08-01 | 38.90 | $38.92 | 43600 |
| 2025-07-31 | 38.90 | $39.18 | 66608 |
| 2025-07-30 | 38.87 | $39.16 | 40533 |
| 2025-07-29 | 38.84 | $39.18 | 45001 |
| 2025-07-28 | 38.80 | $39.09 | 36338 |
| 2025-07-25 | 38.77 | $39.09 | 31400 |
| 2025-07-24 | 38.74 | $38.99 | 51100 |
| 2025-07-23 | 38.71 | $38.98 | 28300 |
| 2025-07-22 | 38.68 | $38.92 | 120900 |
| 2025-07-21 | 38.65 | $38.83 | 115300 |
| 2025-07-18 | 38.64 | $38.71 | 28746 |
| 2025-07-17 | 38.63 | $38.66 | 43400 |
| 2025-07-16 | 38.63 | $38.61 | 75700 |
| 2025-07-15 | 38.63 | $38.59 | 25600 |
| 2025-07-14 | 38.63 | $38.69 | 183300 |
| 2025-07-11 | 38.62 | $38.67 | 36000 |
| 2025-07-10 | 38.62 | $38.79 | 25531 |
| 2025-07-09 | 38.60 | $38.82 | 71732 |
| 2025-07-08 | 38.58 | $38.58 | 28612 |
| 2025-07-07 | 38.58 | $38.72 | 194300 |
| 2025-07-03 | 38.56 | $38.88 | 16900 |
| 2025-07-02 | 38.53 | $38.76 | 66145 |
| 2025-07-01 | 38.51 | $38.85 | 133900 |
| 2025-06-30 | 38.47 | $38.97 | 59600 |
| 2025-06-27 | 38.42 | $38.81 | 45900 |
| 2025-06-26 | 38.38 | $38.79 | 76500 |
| 2025-06-25 | 38.33 | $38.68 | 44818 |
| 2025-06-24 | 38.30 | $38.70 | 61426 |
| 2025-06-23 | 38.25 | $38.46 | 20920 |
| 2025-06-20 | 38.23 | $38.37 | 59531 |
| 2025-06-18 | 38.22 | $38.31 | 41100 |
| 2025-06-17 | 38.21 | $38.30 | 39506 |
| 2025-06-16 | 38.20 | $38.33 | 35400 |
| 2025-06-13 | 38.18 | $38.27 | 29037 |
| 2025-06-12 | 38.17 | $38.44 | 24900 |
| 2025-06-11 | 38.14 | $38.45 | 42600 |
| 2025-06-10 | 38.11 | $38.41 | 67700 |
| 2025-06-09 | 38.08 | $38.17 | 80608 |
| 2025-06-06 | 38.07 | $38.08 | 79517 |
| 2025-06-05 | 38.07 | $38.09 | 72015 |
| 2025-06-04 | 38.07 | $38.20 | 129702 |
| 2025-06-03 | 38.05 | $38.15 | 61400 |
| 2025-06-02 | 38.04 | $38.02 | 53345 |
| 2025-05-30 | 38.05 | $38.23 | 31400 |
| 2025-05-29 | 38.03 | $38.19 | 29228 |
| 2025-05-28 | 38.01 | $38.18 | 45195 |
| 2025-05-27 | 37.99 | $38.23 | 77600 |
| 2025-05-23 | 37.97 | $38.06 | 63500 |
| 2025-05-22 | 37.96 | $38.03 | 55115 |
| 2025-05-21 | 37.95 | $37.89 | 193600 |
| 2025-05-20 | 37.96 | $38.23 | 518900 |
| 2025-05-19 | 37.93 | $38.35 | 51300 |
| 2025-05-16 | 37.88 | $38.29 | 48200 |
| 2025-05-15 | 37.84 | $38.15 | 71900 |
| 2025-05-14 | 37.81 | $38.12 | 46500 |
| 2025-05-13 | 37.78 | $38.23 | 45745 |
| 2025-05-12 | 37.73 | $38.20 | 64000 |
| 2025-05-09 | 37.68 | $37.84 | 34200 |
| 2025-05-08 | 37.66 | $37.75 | 35700 |
| 2025-05-07 | 37.65 | $37.79 | 60140 |
| 2025-05-06 | 37.64 | $37.67 | 81211 |
| 2025-05-05 | 37.64 | $37.46 | 71400 |
| 2025-05-02 | 37.66 | $37.62 | 104600 |
| 2025-05-01 | 37.66 | $37.60 | 82700 |
| 2025-04-30 | 37.67 | $37.92 | 93000 |
| 2025-04-29 | 37.64 | $38.11 | 65600 |
| 2025-04-28 | 37.59 | $37.98 | 180646 |
| 2025-04-25 | 37.55 | $38.15 | 30800 |
| 2025-04-24 | 37.48 | $37.94 | 82600 |
| 2025-04-23 | 37.44 | $37.60 | 56710 |
| 2025-04-22 | 37.42 | $37.45 | 72417 |
| 2025-04-21 | 37.42 | $37.02 | 281908 |
| 2025-04-17 | 37.46 | $37.42 | 101729 |
| 2025-04-16 | 37.46 | $37.26 | 44725 |
| 2025-04-15 | 37.48 | $37.23 | 44620 |
| 2025-04-14 | 37.51 | $37.12 | 33300 |
| 2025-04-11 | 37.55 | $36.62 | 139521 |
| 2025-04-10 | 37.65 | $36.44 | 55134 |
| 2025-04-09 | 37.77 | $37.27 | 200720 |
| 2025-04-08 | 37.83 | $36.20 | 140668 |
| 2025-04-07 | 38.00 | $36.40 | 144500 |
| 2025-04-04 | 38.17 | $36.93 | 190400 |
| 2025-04-03 | 38.30 | $37.66 | 52327 |
| 2025-04-02 | 38.36 | $38.07 | 60900 |
| 2025-04-01 | 38.40 | $38.09 | 73716 |
| 2025-03-31 | 38.43 | $38.23 | 53334 |
| 2025-03-28 | 38.45 | $38.22 | 36725 |
| 2025-03-27 | 38.47 | $38.25 | 278831 |
| 2025-03-26 | 38.50 | $38.34 | 92728 |
| 2025-03-25 | 38.51 | $38.54 | 48800 |
| 2025-03-24 | 38.51 | $38.48 | 65900 |
| 2025-03-21 | 38.51 | $38.39 | 44600 |
| 2025-03-20 | 38.53 | $38.54 | 55400 |
| 2025-03-19 | 38.52 | $38.60 | 52213 |
| 2025-03-18 | 38.52 | $38.49 | 25600 |
| 2025-03-17 | 38.52 | $38.46 | 260940 |
| 2025-03-14 | 38.53 | $38.42 | 169500 |
| 2025-03-13 | 38.54 | $38.33 | 260018 |
| 2025-03-12 | 38.56 | $38.42 | 366400 |
| 2025-03-11 | 38.57 | $38.34 | 245400 |
| 2025-03-10 | 38.60 | $38.42 | 104520 |
| 2025-03-07 | 38.62 | $38.54 | 78600 |
| 2025-03-06 | 38.62 | $38.44 | 114800 |
| 2025-03-05 | 38.64 | $38.63 | 191200 |
| 2025-03-04 | 38.65 | $38.59 | 110300 |
| 2025-03-03 | 38.65 | $38.64 | 96200 |
| 2025-02-28 | 38.65 | $38.93 | 158116 |
| 2025-02-27 | 38.62 | $38.72 | 353940 |
| 2025-02-26 | 38.61 | $38.85 | 37015 |
| 2025-02-25 | 38.59 | $38.77 | 81636 |
| 2025-02-24 | 38.57 | $38.65 | 112505 |
| 2025-02-21 | 38.56 | $38.65 | 102515 |
| 2025-02-20 | 38.55 | $38.66 | 73234 |
| 2025-02-19 | 38.54 | $38.58 | 60415 |
| 2025-02-18 | 38.54 | $38.63 | 98717 |
| 2025-02-14 | 38.53 | $38.73 | 45900 |
| 2025-02-13 | 38.50 | $38.62 | 73107 |
| 2025-02-12 | 38.49 | $38.40 | 61726 |
| 2025-02-11 | 38.50 | $38.40 | 67103 |
| 2025-02-10 | 38.51 | $38.54 | 76236 |
| 2025-02-07 | 38.51 | $38.53 | 66025 |
| 2025-02-06 | 38.51 | $38.67 | 149718 |
| 2025-02-05 | 38.49 | $38.66 | 43100 |
| 2025-02-04 | 38.47 | $38.52 | 77824 |
| 2025-02-03 | 38.47 | $38.39 | 67317 |
| 2025-01-31 | 38.48 | $38.66 | 36034 |
| 2025-01-30 | 38.46 | $38.72 | 76100 |
| 2025-01-29 | 38.43 | $38.62 | 34600 |
| 2025-01-28 | 38.41 | $38.61 | 36922 |
| 2025-01-27 | 38.39 | $38.63 | 66000 |
| 2025-01-24 | 38.36 | $38.58 | 41517 |
| 2025-01-23 | 38.34 | $38.49 | 171446 |
| 2025-01-22 | 38.32 | $38.48 | 108407 |
| 2025-01-21 | 38.31 | $38.58 | 96700 |
| 2025-01-17 | 38.28 | $38.36 | 74938 |
| 2025-01-16 | 38.27 | $38.34 | 69810 |
| 2025-01-15 | 38.26 | $38.39 | 57016 |
| 2025-01-14 | 38.25 | $38.07 | 38813 |
| 2025-01-13 | 38.27 | $38.00 | 142232 |
| 2025-01-10 | 38.29 | $38.00 | 603410 |
| 2025-01-08 | 38.32 | $38.25 | 47400 |
| 2025-01-07 | 38.33 | $38.24 | 68000 |
| 2025-01-06 | 38.34 | $38.32 | 49800 |
| 2025-01-03 | 38.34 | $38.30 | 57700 |
| 2025-01-02 | 38.35 | $38.16 | 62135 |
| 2024-12-31 | 38.37 | $37.98 | 66500 |
| 2024-12-30 | 38.41 | $38.05 | 33814 |
| 2024-12-27 | 38.45 | $38.12 | 62234 |
| 2024-12-26 | 38.48 | $38.22 | 95300 |
| 2024-12-24 | 38.51 | $38.23 | 24400 |
| 2024-12-23 | 38.54 | $38.11 | 41700 |
| 2024-12-20 | 38.58 | $38.12 | 44604 |
| 2024-12-19 | 38.63 | $37.86 | 97500 |
| 2024-12-18 | 38.71 | $37.96 | 53200 |
| 2024-12-17 | 38.79 | $38.73 | 49634 |
| 2024-12-16 | 38.80 | $38.78 | 53800 |
| 2024-12-13 | 38.80 | $38.73 | 48500 |
| 2024-12-12 | 38.81 | $38.84 | 52321 |
| 2024-12-11 | 38.81 | $38.95 | 44600 |
| 2024-12-10 | 38.79 | $38.90 | 64922 |
| 2024-12-09 | 38.78 | $38.97 | 41418 |
| 2024-12-06 | 38.76 | $39.00 | 48242 |
| 2024-12-05 | 38.73 | $38.89 | 47200 |
| 2024-12-04 | 38.72 | $38.86 | 89401 |
| 2024-12-03 | 38.70 | $38.77 | 144240 |
| 2024-12-02 | 38.69 | $38.75 | 46800 |
| 2024-11-29 | 38.69 | $38.98 | 32300 |
| 2024-11-27 | 38.66 | $38.92 | 44513 |
| 2024-11-26 | 38.63 | $38.84 | 38806 |
| 2024-11-25 | 38.61 | $38.87 | 58804 |
| 2024-11-22 | 38.58 | $38.67 | 73624 |
| 2024-11-21 | 38.57 | $38.68 | 47400 |
| 2024-11-20 | 38.56 | $38.71 | 90100 |
| 2024-11-19 | 38.54 | $38.67 | 64700 |
| 2024-11-18 | 38.53 | $38.45 | 64000 |
| 2024-11-15 | 38.54 | $38.45 | 378418 |
| 2024-11-14 | 38.55 | $38.47 | 62210 |
| 2024-11-13 | 38.56 | $38.53 | 36300 |
| 2024-11-12 | 38.56 | $38.53 | 101600 |
| 2024-11-11 | 38.56 | $38.78 | 45800 |
| 2024-11-08 | 38.54 | $38.85 | 319221 |
| 2024-11-07 | 38.51 | $38.71 | 72429 |
| 2024-11-06 | 38.49 | $38.32 | 132025 |
| 2024-11-05 | 38.50 | $38.33 | 58106 |
| 2024-11-04 | 38.52 | $38.20 | 33400 |
| 2024-11-01 | 38.56 | $38.08 | 37300 |
| 2024-10-31 | 38.61 | $38.41 | 36200 |
| 2024-10-30 | 38.63 | $38.60 | 346227 |
| 2024-10-29 | 38.63 | $38.70 | 21519 |
| 2024-10-28 | 38.62 | $38.62 | 42823 |
| 2024-10-25 | 38.62 | $38.54 | 46043 |
| 2024-10-24 | 38.63 | $38.50 | 31200 |
| 2024-10-23 | 38.64 | $38.34 | 24700 |
| 2024-10-22 | 38.68 | $38.46 | 63600 |
| 2024-10-21 | 38.70 | $38.55 | 25400 |
| 2024-10-18 | 38.71 | $38.83 | 32600 |
| 2024-10-17 | 38.70 | $38.74 | 101400 |
| 2024-10-16 | 38.70 | $39.07 | 83239 |
| 2024-10-15 | 38.66 | $38.84 | 27600 |
| 2024-10-14 | 38.64 | $38.75 | 46230 |
| 2024-10-11 | 38.63 | $38.67 | 29200 |
| 2024-10-10 | 38.62 | $38.61 | 44009 |
| 2024-10-09 | 38.63 | $38.63 | 29004 |
| 2024-10-08 | 38.63 | $38.62 | 57742 |
| 2024-10-07 | 38.63 | $38.60 | 62610 |
| 2024-10-04 | 38.63 | $38.76 | 51542 |
| 2024-10-03 | 38.62 | $38.76 | 28900 |
| 2024-10-02 | 38.60 | $38.78 | 35107 |
| 2024-10-01 | 38.58 | $38.83 | 158800 |
| 2024-09-30 | 38.56 | $39.02 | 38800 |
| 2024-09-27 | 38.51 | $38.87 | 76948 |
| 2024-09-26 | 38.47 | $38.79 | 24846 |
| 2024-09-25 | 38.43 | $38.68 | 37500 |
| 2024-09-24 | 38.41 | $38.77 | 37218 |
| 2024-09-23 | 38.37 | $38.65 | 204800 |
| 2024-09-20 | 38.34 | $38.79 | 35300 |
| 2024-09-19 | 38.29 | $38.86 | 37300 |
| 2024-09-18 | 38.23 | $38.60 | 65931 |
| 2024-09-17 | 38.20 | $38.66 | 63200 |
| 2024-09-16 | 38.15 | $38.62 | 59000 |
| 2024-09-13 | 38.10 | $38.42 | 86700 |
| 2024-09-12 | 38.06 | $38.28 | 135200 |
| 2024-09-11 | 38.04 | $38.18 | 103100 |
| 2024-09-10 | 38.02 | $38.11 | 114232 |
| 2024-09-09 | 38.02 | $38.12 | 125619 |
| 2024-09-06 | 38.01 | $38.01 | 60100 |
| 2024-09-05 | 38.00 | $38.08 | 319147 |
| 2024-09-04 | 38.00 | $37.99 | 49300 |
| 2024-09-03 | 38.00 | $37.90 | 92200 |
| 2024-08-30 | 38.01 | $38.36 | 41411 |
| 2024-08-29 | 37.97 | $38.26 | 41200 |
| 2024-08-28 | 37.94 | $38.23 | 61100 |
| 2024-08-27 | 37.91 | $38.26 | 40700 |
| 2024-08-26 | 37.87 | $38.28 | 40618 |
| 2024-08-23 | 37.83 | $38.37 | 51020 |
| 2024-08-22 | 37.77 | $37.99 | 47909 |
| 2024-08-21 | 37.75 | $38.26 | 98533 |
| 2024-08-20 | 37.70 | $38.18 | 25839 |
| 2024-08-19 | 37.65 | $38.27 | 47902 |
| 2024-08-16 | 37.58 | $37.88 | 103800 |
| 2024-08-15 | 37.55 | $37.92 | 79406 |
| 2024-08-14 | 37.51 | $37.85 | 30301 |
| 2024-08-13 | 37.47 | $37.79 | 26900 |
| 2024-08-12 | 37.44 | $37.63 | 87100 |
| 2024-08-09 | 37.42 | $37.74 | 86100 |
| 2024-08-08 | 37.39 | $37.46 | 66800 |
| 2024-08-07 | 37.38 | $37.20 | 41200 |
| 2024-08-06 | 37.40 | $37.09 | 59018 |
| 2024-08-05 | 37.43 | $37.00 | 86800 |
| 2024-08-02 | 37.47 | $37.53 | 44415 |
| 2024-08-01 | 37.47 | $37.53 | 85600 |
| 2024-07-31 | 37.46 | $37.86 | 581918 |
| 2024-07-30 | 37.42 | $37.57 | 27800 |
| 2024-07-29 | 37.40 | $37.54 | 20800 |
| 2024-07-26 | 37.39 | $37.54 | 17900 |
| 2024-07-25 | 37.37 | $37.30 | 39008 |
| 2024-07-24 | 37.38 | $37.32 | 24809 |
| 2024-07-23 | 37.39 | $37.50 | 35700 |
| 2024-07-22 | 37.37 | $37.50 | 72027 |
| 2024-07-19 | 37.36 | $37.27 | 19301 |
| 2024-07-18 | 37.37 | $37.37 | 26200 |
| 2024-07-17 | 37.37 | $37.50 | 23300 |
| 2024-07-16 | 37.36 | $37.66 | 34500 |
| 2024-07-15 | 37.32 | $37.56 | 152147 |
| 2024-07-12 | 37.30 | $37.64 | 27519 |
| 2024-07-11 | 37.26 | $37.57 | 39928 |
| 2024-07-10 | 37.23 | $37.45 | 59402 |
| 2024-07-09 | 37.21 | $37.23 | 54744 |
| 2024-07-08 | 37.21 | $37.30 | 46900 |
| 2024-07-05 | 37.20 | $37.35 | 27900 |
| 2024-07-03 | 37.18 | $37.14 | 19900 |
| 2024-07-02 | 37.19 | $36.90 | 31445 |
| 2024-07-01 | 37.22 | $36.78 | 195000 |
| 2024-06-28 | 37.26 | $37.05 | 66318 |
| 2024-06-27 | 37.28 | $37.27 | 39635 |
| 2024-06-26 | 37.28 | $37.25 | 24813 |
| 2024-06-25 | 37.29 | $37.36 | 20200 |
| 2024-06-24 | 37.28 | $37.30 | 36617 |
| 2024-06-21 | 37.28 | $37.34 | 38509 |
| 2024-06-20 | 37.27 | $37.28 | 36600 |
| 2024-06-18 | 37.27 | $37.39 | 71600 |
| 2024-06-17 | 37.26 | $37.15 | 225811 |
| 2024-06-14 | 37.27 | $37.27 | 18700 |
| 2024-06-13 | 37.27 | $37.38 | 34200 |
| 2024-06-12 | 37.26 | $37.25 | 165500 |
| 2024-06-11 | 37.26 | $37.22 | 34423 |
| 2024-06-10 | 37.26 | $37.12 | 50700 |
| 2024-06-07 | 37.28 | $37.11 | 33605 |
| 2024-06-06 | 37.30 | $37.23 | 41600 |
| 2024-06-05 | 37.30 | $37.36 | 30041 |
| 2024-06-04 | 37.30 | $37.29 | 85300 |
| 2024-06-03 | 37.30 | $37.31 | 49100 |
| 2024-05-31 | 37.30 | $37.51 | 576517 |
| 2024-05-30 | 37.28 | $37.33 | 31727 |
| 2024-05-29 | 37.27 | $37.14 | 31300 |
| 2024-05-28 | 37.28 | $37.21 | 63700 |
| 2024-05-24 | 37.29 | $37.34 | 19900 |
| 2024-05-23 | 37.29 | $37.20 | 37202 |
| 2024-05-22 | 37.30 | $37.43 | 33128 |
| 2024-05-21 | 37.28 | $37.57 | 35247 |
| 2024-05-20 | 37.25 | $37.55 | 83110 |
| 2024-05-17 | 37.22 | $37.47 | 29200 |
| 2024-05-16 | 37.19 | $37.49 | 73100 |
| 2024-05-15 | 37.16 | $37.62 | 66500 |
| 2024-05-14 | 37.11 | $37.35 | 30500 |
| 2024-05-13 | 37.09 | $37.27 | 60649 |
| 2024-05-10 | 37.07 | $37.22 | 46900 |
| 2024-05-09 | 37.06 | $37.29 | 65229 |
| 2024-05-08 | 37.03 | $37.19 | 20617 |
| 2024-05-07 | 37.01 | $37.32 | 39624 |
| 2024-05-06 | 36.98 | $37.29 | 43420 |
| 2024-05-03 | 36.95 | $37.19 | 27300 |
| 2024-05-02 | 36.92 | $36.97 | 59100 |
| 2024-05-01 | 36.92 | $36.68 | 23500 |
| 2024-04-30 | 36.94 | $36.76 | 32421 |
| 2024-04-29 | 36.96 | $37.09 | 51200 |
| 2024-04-26 | 36.95 | $36.92 | 36400 |
| 2024-04-25 | 36.95 | $36.83 | 56821 |
| 2024-04-24 | 36.97 | $36.83 | 37342 |
| 2024-04-23 | 36.98 | $37.06 | 40809 |
| 2024-04-22 | 36.97 | $37.03 | 61300 |
| 2024-04-19 | 36.96 | $36.77 | 90300 |
| 2024-04-18 | 36.99 | $36.70 | 40228 |
| 2024-04-17 | 37.02 | $36.68 | 269100 |
| 2024-04-16 | 37.05 | $36.40 | 33821 |
| 2024-04-15 | 37.12 | $36.48 | 28400 |
| 2024-04-12 | 37.19 | $36.87 | 29200 |
| 2024-04-11 | 37.22 | $37.00 | 68937 |
| 2024-04-10 | 37.24 | $37.16 | 45300 |
| 2024-04-09 | 37.25 | $37.60 | 41546 |
| 2024-04-08 | 37.21 | $37.44 | 52100 |
| 2024-04-05 | 37.19 | $37.38 | 32119 |
| 2024-04-04 | 37.17 | $37.24 | 451800 |
| 2024-04-03 | 37.16 | $37.31 | 115910 |
| 2024-04-02 | 37.15 | $37.24 | 53300 |
| 2024-04-01 | 37.14 | $37.21 | 45315 |
| 2024-03-28 | 37.13 | $37.46 | 30821 |
| 2024-03-27 | 37.10 | $37.59 | 118339 |
| 2024-03-26 | 37.05 | $37.47 | 27241 |
| 2024-03-25 | 37.00 | $37.48 | 152800 |
| 2024-03-22 | 36.95 | $37.48 | 33746 |
| 2024-03-21 | 36.89 | $37.37 | 68500 |
| 2024-03-20 | 36.84 | $37.21 | 28000 |
| 2024-03-19 | 36.81 | $37.04 | 34600 |
| 2024-03-18 | 36.78 | $36.90 | 27505 |
| 2024-03-15 | 36.77 | $36.85 | 50601 |
| 2024-03-14 | 36.76 | $36.94 | 38605 |
| 2024-03-13 | 36.74 | $37.05 | 20800 |
| 2024-03-12 | 36.71 | $36.96 | 46900 |
| 2024-03-11 | 36.68 | $37.01 | 87500 |
| 2024-03-08 | 36.65 | $37.06 | 315203 |
| 2024-03-07 | 36.60 | $37.05 | 18800 |
| 2024-03-06 | 36.56 | $36.96 | 19900 |
| 2024-03-05 | 36.51 | $36.84 | 17000 |
| 2024-03-04 | 36.48 | $36.83 | 46223 |
| 2024-03-01 | 36.44 | $36.86 | 81220 |
| 2024-02-29 | 36.40 | $36.86 | 250600 |
| 2024-02-28 | 36.35 | $36.68 | 26100 |
| 2024-02-27 | 36.31 | $36.61 | 72529 |
| 2024-02-26 | 36.28 | $36.56 | 26624 |
| 2024-02-23 | 36.25 | $36.67 | 48703 |
| 2024-02-22 | 36.21 | $36.52 | 61300 |
| 2024-02-21 | 36.18 | $36.32 | 24024 |
| 2024-02-20 | 36.16 | $36.28 | 18100 |
| 2024-02-16 | 36.15 | $36.28 | 23400 |
| 2024-02-15 | 36.14 | $36.43 | 26229 |
| 2024-02-14 | 36.11 | $36.11 | 15831 |
| 2024-02-13 | 36.11 | $35.91 | 25600 |
| 2024-02-12 | 36.13 | $36.23 | 26323 |
| 2024-02-09 | 36.12 | $36.19 | 36135 |
| 2024-02-08 | 36.11 | $36.18 | 20700 |
| 2024-02-07 | 36.10 | $36.16 | 20528 |
| 2024-02-06 | 36.10 | $36.16 | 82400 |
| 2024-02-05 | 36.09 | $35.92 | 23112 |
| 2024-02-02 | 36.11 | $36.05 | 35200 |
| 2024-02-01 | 36.11 | $36.22 | 72420 |
| 2024-01-31 | 36.10 | $36.20 | 82100 |
| 2024-01-30 | 36.09 | $36.31 | 35147 |
| 2024-01-29 | 36.07 | $36.31 | 49400 |
| 2024-01-26 | 36.04 | $36.23 | 95044 |
| 2024-01-25 | 36.02 | $36.16 | 59300 |
| 2024-01-24 | 36.01 | $35.92 | 29925 |
| 2024-01-23 | 36.02 | $36.01 | 84813 |
| 2024-01-22 | 36.02 | $36.11 | 34149 |
| 2024-01-19 | 36.01 | $36.09 | 55324 |
| 2024-01-18 | 36.00 | $36.04 | 68000 |
| 2024-01-17 | 35.99 | $36.02 | 22835 |
| 2024-01-16 | 35.99 | $36.12 | 66900 |
| 2024-01-12 | 35.98 | $36.39 | 34300 |
| 2024-01-11 | 35.93 | $36.27 | 32500 |
| 2024-01-10 | 35.90 | $36.03 | 17300 |
| 2024-01-09 | 35.88 | $35.71 | 69209 |
| 2024-01-08 | 35.90 | $35.78 | 31300 |
| 2024-01-05 | 35.92 | $35.78 | 19900 |
| 2024-01-04 | 35.93 | $35.82 | 27000 |
| 2024-01-03 | 35.94 | $35.90 | 53500 |
| 2024-01-02 | 35.95 | $36.04 | 20543 |
| 2023-12-29 | 35.94 | $36.35 | 54100 |
| 2023-12-28 | 35.89 | $36.42 | 23126 |
| 2023-12-27 | 35.84 | $36.50 | 27600 |
| 2023-12-26 | 35.77 | $36.39 | 29600 |
| 2023-12-22 | 35.70 | $36.30 | 76826 |
| 2023-12-21 | 35.64 | $36.30 | 33200 |
| 2023-12-20 | 35.57 | $36.13 | 25400 |
| 2023-12-19 | 35.51 | $36.20 | 45400 |
| 2023-12-18 | 35.44 | $36.10 | 72900 |
| 2023-12-15 | 35.37 | $36.07 | 13700 |
| 2023-12-14 | 35.29 | $36.12 | 28500 |
| 2023-12-13 | 35.21 | $36.06 | 29000 |
| 2023-12-12 | 35.12 | $35.55 | 38337 |
| 2023-12-11 | 35.07 | $35.43 | 26400 |
| 2023-12-08 | 35.03 | $35.48 | 48700 |
| 2023-12-07 | 34.99 | $35.51 | 20112 |
| 2023-12-06 | 34.93 | $35.49 | 19413 |
| 2023-12-05 | 34.87 | $35.39 | 34500 |
| 2023-12-04 | 34.82 | $35.27 | 38423 |
| 2023-12-01 | 34.77 | $35.55 | 24000 |
| 2023-11-30 | 34.69 | $35.31 | 31702 |
| 2023-11-29 | 34.62 | $35.55 | 39200 |
| 2023-11-28 | 34.53 | $35.34 | 42725 |
| 2023-11-27 | 34.44 | $35.16 | 28000 |
| 2023-11-24 | 34.36 | $35.10 | 18434 |
| 2023-11-22 | 34.29 | $35.06 | 31100 |
| 2023-11-21 | 34.21 | $34.90 | 39300 |
| 2023-11-20 | 34.13 | $34.85 | 54009 |
| 2023-11-17 | 34.06 | $34.62 | 73700 |
| 2023-11-16 | 34.00 | $34.51 | 26536 |
| 2023-11-15 | 33.94 | $34.26 | 20000 |
| 2023-11-14 | 33.91 | $34.36 | 25600 |
| 2023-11-13 | 33.86 | $33.90 | 50500 |
| 2023-11-10 | 33.86 | $34.07 | 40006 |
| 2023-11-09 | 33.84 | $33.95 | 24019 |
| 2023-11-08 | 33.83 | $34.22 | 30900 |
| 2023-11-07 | 33.78 | $34.20 | 26100 |
| 2023-11-06 | 33.74 | $34.10 | 37928 |
| 2023-11-03 | 33.70 | $34.36 | 29534 |
| 2023-11-02 | 33.63 | $34.06 | 33900 |
| 2023-11-01 | 33.59 | $33.80 | 26800 |
| 2023-10-31 | 33.57 | $33.61 | 24100 |
| 2023-10-30 | 33.56 | $33.56 | 22000 |
| 2023-10-27 | 33.56 | $33.49 | 82200 |
| 2023-10-26 | 33.57 | $33.54 | 18300 |
| 2023-10-25 | 33.57 | $33.41 | 32512 |
| 2023-10-24 | 33.59 | $33.59 | 29040 |
| 2023-10-23 | 33.59 | $33.33 | 45642 |
| 2023-10-20 | 33.62 | $33.20 | 36805 |
| 2023-10-19 | 33.66 | $33.11 | 30700 |
| 2023-10-18 | 33.72 | $33.29 | 33600 |
| 2023-10-17 | 33.77 | $33.47 | 29520 |
| 2023-10-16 | 33.80 | $33.53 | 39844 |
| 2023-10-13 | 33.83 | $33.48 | 67913 |
| 2023-10-12 | 33.86 | $33.47 | 39400 |
| 2023-10-11 | 33.90 | $33.71 | 18415 |
| 2023-10-10 | 33.92 | $33.52 | 14200 |
| 2023-10-09 | 33.97 | $33.48 | 19100 |
| 2023-10-06 | 34.02 | $33.43 | 43942 |
| 2023-10-05 | 34.08 | $33.32 | 42300 |
| 2023-10-04 | 34.16 | $33.38 | 37000 |
| 2023-10-03 | 34.24 | $33.19 | 50200 |
| 2023-10-02 | 34.35 | $33.52 | 42042 |
| 2023-09-29 | 34.44 | $34.04 | 32800 |
| 2023-09-28 | 34.48 | $34.08 | 57949 |
| 2023-09-27 | 34.52 | $34.04 | 62410 |
| 2023-09-26 | 34.57 | $34.14 | 35100 |
| 2023-09-25 | 34.62 | $34.35 | 28200 |
| 2023-09-22 | 34.65 | $34.45 | 26400 |
| 2023-09-21 | 34.67 | $34.32 | 29000 |
| 2023-09-20 | 34.71 | $34.62 | 248609 |
| 2023-09-19 | 34.72 | $34.65 | 25106 |
| 2023-09-18 | 34.72 | $34.68 | 20500 |
| 2023-09-15 | 34.73 | $34.65 | 17600 |
| 2023-09-14 | 34.74 | $34.75 | 40346 |
| 2023-09-13 | 34.73 | $34.68 | 40716 |
| 2023-09-12 | 34.74 | $34.68 | 12400 |
| 2023-09-11 | 34.75 | $34.66 | 21907 |
| 2023-09-08 | 34.76 | $34.69 | 12800 |
| 2023-09-07 | 34.76 | $34.68 | 29100 |
| 2023-09-06 | 34.77 | $34.46 | 24200 |
| 2023-09-05 | 34.80 | $34.53 | 46204 |
| 2023-09-01 | 34.83 | $34.73 | 43017 |
| 2023-08-31 | 34.84 | $34.92 | 80700 |
| 2023-08-30 | 34.83 | $34.95 | 17800 |
| 2023-08-29 | 34.82 | $35.05 | 16400 |
| 2023-08-28 | 34.80 | $34.80 | 50200 |
| 2023-08-25 | 34.80 | $34.68 | 17000 |
| 2023-08-24 | 34.81 | $34.64 | 40109 |
| 2023-08-23 | 34.83 | $34.81 | 11300 |
| 2023-08-22 | 34.83 | $34.41 | 16344 |
| 2023-08-21 | 34.87 | $34.35 | 24100 |
| 2023-08-18 | 34.93 | $34.43 | 35900 |
| 2023-08-17 | 34.98 | $34.49 | 16800 |
| 2023-08-16 | 35.03 | $34.52 | 15000 |
| 2023-08-15 | 35.09 | $34.54 | 26300 |
| 2023-08-14 | 35.15 | $34.78 | 59300 |
| 2023-08-11 | 35.19 | $35.14 | 15422 |
| 2023-08-10 | 35.19 | $35.20 | 18621 |
| 2023-08-09 | 35.19 | $35.19 | 89210 |
| 2023-08-08 | 35.19 | $35.13 | 33025 |
| 2023-08-07 | 35.19 | $35.13 | 94616 |
| 2023-08-04 | 35.20 | $35.21 | 33639 |
| 2023-08-03 | 35.20 | $34.85 | 66300 |
| 2023-08-02 | 35.24 | $35.03 | 32002 |
| 2023-08-01 | 35.26 | $35.25 | 38407 |
| 2023-07-31 | 35.26 | $35.72 | 34132 |
| 2023-07-28 | 35.21 | $35.72 | 20007 |
| 2023-07-27 | 35.16 | $35.28 | 53210 |
| 2023-07-26 | 35.15 | $35.40 | 77100 |
| 2023-07-25 | 35.12 | $35.36 | 37500 |
| 2023-07-24 | 35.09 | $35.37 | 18300 |
| 2023-07-21 | 35.07 | $35.31 | 22701 |
| 2023-07-20 | 35.04 | $35.19 | 41800 |
| 2023-07-19 | 35.02 | $35.37 | 20900 |
| 2023-07-18 | 34.99 | $35.49 | 105300 |
| 2023-07-17 | 34.93 | $35.36 | 30241 |
| 2023-07-14 | 34.89 | $35.33 | 29400 |
| 2023-07-13 | 34.84 | $35.53 | 70708 |
| 2023-07-12 | 34.77 | $35.17 | 64500 |
| 2023-07-11 | 34.73 | $34.81 | 27400 |
| 2023-07-10 | 34.72 | $34.56 | 17548 |
| 2023-07-07 | 34.74 | $34.42 | 16648 |
| 2023-07-06 | 34.77 | $34.35 | 38027 |
| 2023-07-05 | 34.81 | $34.81 | 53421 |
| 2023-07-03 | 34.81 | $34.97 | 14300 |
| 2023-06-30 | 34.80 | $35.13 | 28900 |
| 2023-06-29 | 34.76 | $34.93 | 18133 |
| 2023-06-28 | 34.75 | $35.03 | 23849 |
| 2023-06-27 | 34.72 | $34.97 | 14800 |
| 2023-06-26 | 34.69 | $34.97 | 79607 |
| 2023-06-23 | 34.66 | $34.90 | 13131 |
| 2023-06-22 | 34.63 | $34.90 | 27819 |
| 2023-06-21 | 34.61 | $35.01 | 31632 |
| 2023-06-20 | 34.56 | $34.89 | 47829 |
| 2023-06-16 | 34.53 | $34.97 | 18700 |
| 2023-06-15 | 34.48 | $35.04 | 61005 |
| 2023-06-14 | 34.42 | $34.91 | 37900 |
| 2023-06-13 | 34.37 | $34.81 | 64942 |
| 2023-06-12 | 34.33 | $34.79 | 33100 |
| 2023-06-09 | 34.28 | $34.62 | 15017 |
| 2023-06-08 | 34.24 | $34.56 | 29900 |
| 2023-06-07 | 34.21 | $34.46 | 83827 |
| 2023-06-06 | 34.18 | $34.56 | 79824 |
| 2023-06-05 | 34.14 | $34.47 | 31080 |
| 2023-06-02 | 34.11 | $34.22 | 15400 |
| 2023-06-01 | 34.09 | $34.11 | 23000 |
| 2023-05-31 | 34.09 | $34.06 | 17700 |
| 2023-05-30 | 34.09 | $34.17 | 41000 |
| 2023-05-26 | 34.09 | $33.90 | 22000 |
| 2023-05-25 | 34.11 | $33.73 | 43628 |
| 2023-05-24 | 34.15 | $33.80 | 22539 |
| 2023-05-23 | 34.18 | $33.84 | 69800 |
| 2023-05-22 | 34.22 | $33.81 | 15138 |
| 2023-05-19 | 34.26 | $33.87 | 20615 |
| 2023-05-18 | 34.30 | $33.78 | 30230 |
| 2023-05-17 | 34.36 | $33.91 | 27228 |
| 2023-05-16 | 34.41 | $33.92 | 45641 |
| 2023-05-15 | 34.46 | $34.06 | 25346 |
| 2023-05-12 | 34.50 | $34.30 | 15648 |
| 2023-05-11 | 34.52 | $34.51 | 25500 |
| 2023-05-10 | 34.52 | $34.38 | 263908 |
| 2023-05-09 | 34.53 | $34.31 | 61000 |
| 2023-05-08 | 34.56 | $34.32 | 47600 |
| 2023-05-05 | 34.58 | $34.39 | 12304 |
| 2023-05-04 | 34.60 | $34.31 | 100900 |
| 2023-05-03 | 34.63 | $34.45 | 18500 |
| 2023-05-02 | 34.65 | $34.38 | 18010 |
| 2023-05-01 | 34.68 | $34.39 | 70914 |
| 2023-04-28 | 34.71 | $34.79 | 29600 |
| 2023-04-27 | 34.71 | $34.51 | 28404 |
| 2023-04-26 | 34.73 | $34.45 | 22217 |
| 2023-04-25 | 34.76 | $34.58 | 25901 |
| 2023-04-24 | 34.77 | $34.54 | 55303 |
| 2023-04-21 | 34.80 | $34.48 | 39100 |
| 2023-04-20 | 34.83 | $34.54 | 46308 |
| 2023-04-19 | 34.86 | $34.63 | 46741 |
| 2023-04-18 | 34.89 | $34.83 | 26027 |
| 2023-04-17 | 34.89 | $34.84 | 30000 |
| 2023-04-14 | 34.90 | $35.02 | 33501 |
| 2023-04-13 | 34.89 | $35.04 | 76900 |
| 2023-04-12 | 34.87 | $34.92 | 38900 |
| 2023-04-11 | 34.87 | $34.82 | 24335 |
| 2023-04-10 | 34.87 | $34.83 | 15117 |
| 2023-04-06 | 34.87 | $34.83 | 23515 |
| 2023-04-05 | 34.88 | $34.84 | 31100 |
| 2023-04-04 | 34.88 | $35.01 | 125418 |
| 2023-04-03 | 34.87 | $35.12 | 53420 |
| 2023-03-31 | 34.84 | $35.24 | 56719 |
| 2023-03-30 | 34.80 | $35.00 | 53500 |
| 2023-03-29 | 34.78 | $34.70 | 47600 |
| 2023-03-28 | 34.79 | $34.50 | 31617 |
| 2023-03-27 | 34.82 | $34.55 | 20000 |
| 2023-03-24 | 34.85 | $34.62 | 24709 |
| 2023-03-23 | 34.87 | $34.82 | 38800 |
| 2023-03-22 | 34.88 | $34.72 | 15525 |
| 2023-03-21 | 34.89 | $34.58 | 29900 |
| 2023-03-20 | 34.93 | $34.34 | 21145 |
| 2023-03-17 | 34.99 | $34.33 | 27500 |
| 2023-03-16 | 35.06 | $34.56 | 65400 |
| 2023-03-15 | 35.11 | $34.60 | 35007 |
| 2023-03-14 | 35.16 | $34.67 | 40225 |
| 2023-03-13 | 35.22 | $34.70 | 112500 |
| 2023-03-10 | 35.27 | $34.93 | 46300 |
| 2023-03-09 | 35.31 | $34.86 | 41812 |
| 2023-03-08 | 35.35 | $34.95 | 14834 |
| 2023-03-07 | 35.40 | $35.16 | 48000 |
| 2023-03-06 | 35.42 | $35.20 | 20742 |
| 2023-03-03 | 35.44 | $35.29 | 39821 |
| 2023-03-02 | 35.46 | $34.86 | 85000 |
| 2023-03-01 | 35.52 | $34.93 | 74100 |
| 2023-02-28 | 35.59 | $35.29 | 40400 |
| 2023-02-27 | 35.62 | $35.46 | 37700 |
| 2023-02-24 | 35.63 | $35.23 | 38319 |
| 2023-02-23 | 35.68 | $35.47 | 124741 |
| 2023-02-22 | 35.70 | $34.86 | 21100 |
| 2023-02-21 | 35.79 | $34.73 | 46301 |
| 2023-02-17 | 35.90 | $35.26 | 27422 |
| 2023-02-16 | 35.97 | $35.31 | 66820 |
| 2023-02-15 | 36.03 | $35.53 | 26217 |
| 2023-02-14 | 36.09 | $35.58 | 53500 |
| 2023-02-13 | 36.14 | $35.53 | 48600 |
| 2023-02-10 | 36.21 | $35.53 | 89700 |
| 2023-02-09 | 36.28 | $35.75 | 259248 |
| 2023-02-08 | 36.33 | $36.04 | 44841 |
| 2023-02-07 | 36.36 | $36.13 | 82500 |
| 2023-02-06 | 36.39 | $36.06 | 37300 |
| 2023-02-03 | 36.42 | $36.51 | 91906 |
| 2023-02-02 | 36.41 | $36.97 | 166000 |
| 2023-02-01 | 36.35 | $36.85 | 89107 |
| 2023-01-31 | 36.30 | $36.51 | 105939 |
| 2023-01-30 | 36.28 | $36.41 | 49203 |
| 2023-01-27 | 36.26 | $36.75 | 109600 |
| 2023-01-26 | 36.21 | $36.82 | 95621 |
| 2023-01-25 | 36.15 | $36.82 | 147337 |
| 2023-01-24 | 36.08 | $36.82 | 60306 |
| 2023-01-23 | 36.00 | $36.75 | 63200 |
| 2023-01-20 | 35.92 | $36.66 | 33937 |
| 2023-01-19 | 35.84 | $36.63 | 52802 |
| 2023-01-18 | 35.76 | $36.68 | 61303 |
| 2023-01-17 | 35.67 | $36.47 | 36800 |
| 2023-01-13 | 35.58 | $36.43 | 175321 |
| 2023-01-12 | 35.49 | $36.49 | 183000 |
| 2023-01-11 | 35.39 | $36.13 | 47727 |
| 2023-01-10 | 35.31 | $35.80 | 102702 |
| 2023-01-09 | 35.26 | $35.93 | 41816 |
| 2023-01-06 | 35.19 | $36.04 | 299900 |
| 2023-01-05 | 35.10 | $35.44 | 48300 |
| 2023-01-04 | 35.06 | $35.65 | 51600 |
| 2023-01-03 | 35.00 | $35.22 | 78329 |
| 2022-12-30 | 34.97 | $34.98 | 23834 |
| 2022-12-29 | 34.97 | $35.06 | 72200 |
| 2022-12-28 | 34.96 | $34.77 | 26700 |
| 2022-12-27 | 34.98 | $34.92 | 71118 |
| 2022-12-23 | 34.99 | $35.13 | 25510 |
| 2022-12-22 | 34.98 | $35.23 | 69000 |
| 2022-12-21 | 34.95 | $35.39 | 75600 |
| 2022-12-20 | 34.90 | $34.94 | 102700 |
| 2022-12-19 | 34.90 | $34.94 | 48418 |
| 2022-12-16 | 34.90 | $35.09 | 44607 |
| 2022-12-15 | 34.87 | $35.16 | 39300 |
| 2022-12-14 | 34.84 | $35.55 | 73100 |
| 2022-12-13 | 34.77 | $35.65 | 42000 |
| 2022-12-12 | 34.68 | $35.33 | 45045 |
| 2022-12-09 | 34.61 | $35.19 | 38028 |
| 2022-12-08 | 34.55 | $35.28 | 49342 |
| 2022-12-07 | 34.47 | $35.27 | 47625 |
| 2022-12-06 | 34.39 | $34.87 | 107100 |
| 2022-12-05 | 34.34 | $35.00 | 135100 |
| 2022-12-02 | 34.27 | $35.52 | 41000 |
| 2022-12-01 | 34.13 | $35.65 | 109507 |
| 2022-11-30 | 33.98 | $35.31 | 22600 |
| 2022-11-29 | 33.83 | $34.87 | 110219 |
| 2022-11-28 | 33.73 | $34.57 | 40222 |
| 2022-11-25 | 33.64 | $34.69 | 23220 |
| 2022-11-23 | 33.53 | $34.44 | 38903 |
| 2022-11-22 | 33.43 | $34.33 | 50700 |
| 2022-11-21 | 33.33 | $33.98 | 50300 |
| 2022-11-18 | 33.27 | $33.96 | 44400 |
| 2022-11-17 | 33.19 | $33.92 | 52805 |
| 2022-11-16 | 33.12 | $34.23 | 60304 |
| 2022-11-15 | 33.00 | $34.36 | 42027 |
| 2022-11-14 | 32.86 | $33.80 | 30315 |
| 2022-11-11 | 32.76 | $33.93 | 35834 |
| 2022-11-10 | 32.63 | $33.83 | 246511 |
| 2022-11-09 | 32.51 | $32.56 | 57300 |
| 2022-11-08 | 32.50 | $32.97 | 271000 |
| 2022-11-07 | 32.45 | $32.74 | 46200 |
| 2022-11-04 | 32.42 | $32.75 | 215500 |
| 2022-11-03 | 32.39 | $32.13 | 35100 |
| 2022-11-02 | 32.42 | $32.20 | 41900 |
| 2022-11-01 | 32.44 | $32.44 | 56400 |
| 2022-10-31 | 32.44 | $32.08 | 105800 |
| 2022-10-28 | 32.48 | $32.57 | 65700 |
| 2022-10-27 | 32.47 | $32.46 | 36429 |
| 2022-10-26 | 32.47 | $32.44 | 82143 |
| 2022-10-25 | 32.47 | $32.40 | 76700 |
| 2022-10-24 | 32.48 | $31.96 | 58629 |
| 2022-10-21 | 32.53 | $32.12 | 55000 |
| 2022-10-20 | 32.58 | $31.67 | 24600 |
| 2022-10-19 | 32.67 | $31.95 | 57400 |
| 2022-10-18 | 32.75 | $32.35 | 47530 |
| 2022-10-17 | 32.79 | $32.05 | 26600 |
| 2022-10-14 | 32.87 | $31.94 | 31200 |
| 2022-10-13 | 32.97 | $32.09 | 65747 |
| 2022-10-12 | 33.06 | $32.23 | 54900 |
| 2022-10-11 | 33.15 | $32.33 | 25100 |
| 2022-10-10 | 33.23 | $32.36 | 25638 |
| 2022-10-07 | 33.32 | $32.40 | 115700 |
| 2022-10-06 | 33.42 | $32.85 | 19228 |
| 2022-10-05 | 33.48 | $32.94 | 39500 |
| 2022-10-04 | 33.54 | $33.28 | 353142 |
| 2022-10-03 | 33.56 | $32.69 | 151700 |
| 2022-09-30 | 33.66 | $32.43 | 138040 |
| 2022-09-29 | 33.78 | $32.34 | 164000 |
| 2022-09-28 | 33.94 | $32.90 | 276947 |
| 2022-09-27 | 34.05 | $32.24 | 144300 |
| 2022-09-26 | 34.24 | $32.62 | 325523 |
| 2022-09-23 | 34.41 | $33.25 | 71109 |
| 2022-09-22 | 34.53 | $33.87 | 32800 |
| 2022-09-21 | 34.60 | $34.00 | 32402 |
| 2022-09-20 | 34.66 | $34.14 | 21135 |
| 2022-09-19 | 34.71 | $34.47 | 37848 |
| 2022-09-16 | 34.74 | $34.37 | 36900 |
| 2022-09-15 | 34.78 | $34.51 | 29800 |
| 2022-09-14 | 34.81 | $34.52 | 70100 |
| 2022-09-13 | 34.84 | $34.51 | 52000 |
| 2022-09-12 | 34.87 | $35.10 | 54507 |
| 2022-09-09 | 34.85 | $35.04 | 45100 |
| 2022-09-08 | 34.83 | $34.87 | 187100 |
| 2022-09-07 | 34.82 | $34.66 | 33200 |
| 2022-09-06 | 34.84 | $34.19 | 26415 |
| 2022-09-02 | 34.91 | $34.41 | 33432 |
| 2022-09-01 | 34.96 | $34.36 | 57644 |
| 2022-08-31 | 35.02 | $34.46 | 97533 |
| 2022-08-30 | 35.08 | $34.66 | 27505 |
| 2022-08-29 | 35.13 | $34.76 | 185200 |
| 2022-08-26 | 35.17 | $34.91 | 27600 |
| 2022-08-25 | 35.19 | $35.50 | 27800 |
| 2022-08-24 | 35.16 | $35.11 | 42400 |
| 2022-08-23 | 35.16 | $35.07 | 110515 |
| 2022-08-22 | 35.17 | $34.61 | 28827 |
| 2022-08-19 | 35.23 | $34.91 | 169501 |
| 2022-08-18 | 35.27 | $35.40 | 174830 |
| 2022-08-17 | 35.25 | $35.46 | 43936 |
| 2022-08-16 | 35.23 | $35.84 | 112500 |
| 2022-08-15 | 35.17 | $36.16 | 85730 |
| 2022-08-12 | 35.06 | $36.21 | 25347 |
| 2022-08-11 | 34.94 | $36.01 | 131201 |
| 2022-08-10 | 34.83 | $36.00 | 316400 |
| 2022-08-09 | 34.71 | $35.26 | 71518 |
| 2022-08-08 | 34.65 | $35.89 | 23101 |
| 2022-08-05 | 34.52 | $35.34 | 330100 |
| 2022-08-04 | 34.43 | $35.31 | 24925 |
| 2022-08-03 | 34.34 | $35.22 | 222200 |
| 2022-08-02 | 34.25 | $34.63 | 45200 |
| 2022-08-01 | 34.21 | $35.02 | 31600 |
| 2022-07-29 | 34.12 | $35.16 | 22740 |
| 2022-07-28 | 34.01 | $34.94 | 272200 |
| 2022-07-27 | 33.92 | $34.31 | 88100 |
| 2022-07-26 | 33.88 | $33.71 | 23700 |
| 2022-07-25 | 33.89 | $34.08 | 381400 |
| 2022-07-22 | 33.87 | $33.96 | 27600 |
| 2022-07-21 | 33.86 | $33.77 | 35306 |
| 2022-07-20 | 33.87 | $33.57 | 134417 |
| 2022-07-19 | 33.91 | $33.36 | 87801 |
| 2022-07-18 | 33.96 | $32.81 | 117249 |
| 2022-07-15 | 34.08 | $32.89 | 374300 |
| 2022-07-14 | 34.21 | $32.61 | 117900 |
| 2022-07-13 | 34.38 | $32.98 | 111128 |
| 2022-07-12 | 34.53 | $33.14 | 126500 |
| 2022-07-11 | 34.67 | $33.44 | 94723 |
| 2022-07-08 | 34.80 | $33.85 | 56739 |
| 2022-07-07 | 34.90 | $33.90 | 191724 |
| 2022-07-06 | 35.01 | $33.77 | 63739 |
| 2022-07-05 | 35.14 | $34.08 | 209400 |
| 2022-07-01 | 35.25 | $34.55 | 60500 |
| 2022-06-30 | 35.32 | $34.43 | 92217 |
| 2022-06-29 | 35.41 | $34.24 | 86100 |
| 2022-06-28 | 35.54 | $34.19 | 307342 |
| 2022-06-27 | 35.68 | $34.45 | 415124 |
| 2022-06-24 | 35.81 | $35.02 | 129905 |
| 2022-06-23 | 35.89 | $35.01 | 189849 |
| 2022-06-22 | 35.99 | $34.89 | 818300 |
| 2022-06-21 | 36.10 | $35.05 | 56300 |
| 2022-06-17 | 36.21 | $35.11 | 63100 |
| 2022-06-16 | 36.33 | $34.88 | 112000 |
| 2022-06-15 | 36.48 | $35.74 | 86700 |
| 2022-06-14 | 36.56 | $34.78 | 52200 |
| 2022-06-13 | 36.74 | $34.83 | 133000 |
| 2022-06-10 | 36.95 | $35.68 | 73600 |
| 2022-06-09 | 37.08 | $36.21 | 131500 |
| 2022-06-08 | 37.17 | $36.65 | 78044 |
| 2022-06-07 | 37.23 | $37.00 | 59110 |
| 2022-06-06 | 37.25 | $36.90 | 74300 |
| 2022-06-03 | 37.29 | $37.30 | 131013 |
| 2022-06-02 | 37.28 | $37.52 | 204200 |
| 2022-06-01 | 37.26 | $37.11 | 117420 |
| 2022-05-31 | 37.28 | $37.33 | 87515 |
| 2022-05-27 | 37.27 | $37.51 | 64300 |
| 2022-05-26 | 37.24 | $37.48 | 101500 |
| 2022-05-25 | 37.22 | $37.40 | 80917 |
| 2022-05-24 | 37.20 | $37.07 | 63800 |
| 2022-05-23 | 37.21 | $36.86 | 90500 |
| 2022-05-20 | 37.25 | $36.70 | 56321 |
| 2022-05-19 | 37.31 | $36.56 | 41446 |
| 2022-05-18 | 37.39 | $36.39 | 27500 |
| 2022-05-17 | 37.49 | $36.77 | 67345 |
| 2022-05-16 | 37.57 | $36.62 | 133000 |
| 2022-05-13 | 37.67 | $36.84 | 155500 |
| 2022-05-12 | 37.76 | $36.80 | 80217 |
| 2022-05-11 | 37.86 | $36.91 | 135500 |
| 2022-05-10 | 37.96 | $36.90 | 136100 |
| 2022-05-09 | 38.07 | $36.83 | 115620 |
| 2022-05-06 | 38.20 | $37.21 | 501600 |
| 2022-05-05 | 38.30 | $37.59 | 83200 |
| 2022-05-04 | 38.38 | $38.18 | 100400 |
| 2022-05-03 | 38.40 | $37.59 | 140521 |
| 2022-05-02 | 38.49 | $37.42 | 79600 |
| 2022-04-29 | 38.60 | $37.80 | 162500 |
| 2022-04-28 | 38.68 | $38.23 | 128200 |
| 2022-04-27 | 38.73 | $38.14 | 57630 |
| 2022-04-26 | 38.79 | $38.20 | 44400 |
| 2022-04-25 | 38.85 | $38.52 | 60200 |
| 2022-04-22 | 38.89 | $38.21 | 42700 |
| 2022-04-21 | 38.96 | $38.52 | 83429 |
| 2022-04-20 | 39.01 | $38.82 | 53900 |
| 2022-04-19 | 39.03 | $38.64 | 69900 |
| 2022-04-18 | 39.07 | $38.65 | 77600 |
| 2022-04-14 | 39.11 | $38.58 | 109800 |
| 2022-04-13 | 39.17 | $38.83 | 20611 |
| 2022-04-12 | 39.20 | $38.76 | 116200 |
| 2022-04-11 | 39.25 | $38.61 | 30712 |
| 2022-04-08 | 39.32 | $39.03 | 55607 |
| 2022-04-07 | 39.35 | $39.19 | 50306 |
| 2022-04-06 | 39.37 | $39.45 | 81900 |
| 2022-04-05 | 39.36 | $39.41 | 52729 |
| 2022-04-04 | 39.35 | $39.91 | 73531 |
| 2022-04-01 | 39.29 | $39.67 | 74300 |
| 2022-03-31 | 39.25 | $39.79 | 51537 |
| 2022-03-30 | 39.20 | $39.76 | 99029 |
| 2022-03-29 | 39.14 | $39.93 | 302235 |
| 2022-03-28 | 39.05 | $39.41 | 32800 |
| 2022-03-25 | 39.02 | $39.10 | 87500 |
| 2022-03-24 | 39.01 | $38.98 | 45027 |
| 2022-03-23 | 39.01 | $38.84 | 36600 |
| 2022-03-22 | 39.03 | $38.87 | 34216 |
| 2022-03-21 | 39.04 | $38.78 | 100905 |
| 2022-03-18 | 39.07 | $39.01 | 104200 |
| 2022-03-17 | 39.08 | $38.96 | 29300 |
| 2022-03-16 | 39.09 | $38.81 | 67900 |
| 2022-03-15 | 39.12 | $38.12 | 49700 |
| 2022-03-14 | 39.22 | $38.00 | 71200 |
| 2022-03-11 | 39.35 | $37.93 | 91100 |
| 2022-03-10 | 39.50 | $38.24 | 28227 |
| 2022-03-09 | 39.64 | $38.20 | 60431 |
| 2022-03-08 | 39.79 | $37.73 | 424500 |
| 2022-03-07 | 40.00 | $37.56 | 159201 |
| 2022-03-04 | 40.26 | $37.92 | 130426 |
| 2022-03-03 | 40.51 | $38.69 | 84009 |
| 2022-03-02 | 40.70 | $39.16 | 303700 |
| 2022-03-01 | 40.86 | $39.16 | 232700 |
| 2022-02-28 | 41.04 | $39.74 | 205130 |
| 2022-02-25 | 41.18 | $40.41 | 221900 |
| 2022-02-24 | 41.26 | $40.05 | 159039 |
| 2022-02-23 | 41.38 | $40.33 | 335838 |
| 2022-02-22 | 41.49 | $40.83 | 69800 |
| 2022-02-18 | 41.56 | $41.28 | 87947 |
| 2022-02-17 | 41.59 | $41.19 | 94026 |
| 2022-02-16 | 41.64 | $41.42 | 68320 |
| 2022-02-15 | 41.66 | $41.36 | 139700 |
| 2022-02-14 | 41.69 | $41.16 | 71804 |
| 2022-02-11 | 41.75 | $40.96 | 94900 |
| 2022-02-10 | 41.83 | $41.26 | 161400 |
| 2022-02-09 | 41.89 | $41.74 | 147100 |
| 2022-02-08 | 41.90 | $41.61 | 246000 |
| 2022-02-07 | 41.94 | $41.64 | 177815 |
| 2022-02-04 | 41.97 | $41.64 | 114947 |
| 2022-02-03 | 42.00 | $41.79 | 122600 |
| 2022-02-02 | 42.02 | $42.07 | 137827 |
| 2022-02-01 | 42.02 | $41.91 | 97400 |
| 2022-01-31 | 42.03 | $42.06 | 123100 |
| 2022-01-28 | 42.03 | $41.92 | 105700 |
| 2022-01-27 | 42.04 | $41.81 | 233700 |
| 2022-01-26 | 42.06 | $41.65 | 154843 |
| 2022-01-25 | 42.10 | $41.85 | 127943 |
| 2022-01-24 | 42.13 | $41.73 | 232500 |
| 2022-01-21 | 42.17 | $41.87 | 89435 |
| 2022-01-20 | 42.21 | $41.75 | 246400 |
| 2022-01-19 | 42.25 | $41.57 | 76343 |
| 2022-01-18 | 42.33 | $41.29 | 367422 |
| 2022-01-14 | 42.43 | $41.56 | 100909 |
| 2022-01-13 | 42.53 | $41.83 | 118000 |
| 2022-01-12 | 42.60 | $42.05 | 50726 |
| 2022-01-11 | 42.66 | $42.12 | 158500 |
| 2022-01-10 | 42.71 | $42.15 | 226400 |
| 2022-01-07 | 42.77 | $42.31 | 146237 |
| 2022-01-06 | 42.82 | $42.40 | 130239 |
| 2022-01-05 | 42.87 | $42.35 | 134212 |
| 2022-01-04 | 42.92 | $42.74 | 37100 |
| 2022-01-03 | 42.94 | $42.76 | 132846 |
| 2021-12-31 | 42.96 | $43.08 | 100900 |
| 2021-12-30 | 42.95 | $43.13 | 100100 |
| 2021-12-29 | 42.93 | $42.96 | 75900 |
| 2021-12-28 | 42.92 | $42.90 | 153924 |
| 2021-12-27 | 42.93 | $42.93 | 162800 |
| 2021-12-23 | 42.93 | $42.86 | 200015 |
| 2021-12-22 | 42.93 | $42.70 | 109400 |
| 2021-12-21 | 42.96 | $42.62 | 102800 |
| 2021-12-20 | 42.99 | $42.58 | 135800 |
| 2021-12-17 | 43.04 | $42.62 | 97300 |
| 2021-12-16 | 43.08 | $42.86 | 80239 |
| 2021-12-15 | 43.10 | $43.02 | 341300 |
| 2021-12-14 | 43.11 | $43.11 | 182400 |
| 2021-12-13 | 43.11 | $43.30 | 181900 |
| 2021-12-10 | 43.09 | $43.20 | 194002 |
| 2021-12-09 | 43.08 | $43.21 | 164900 |
| 2021-12-08 | 43.07 | $43.22 | 188526 |
| 2021-12-07 | 43.05 | $43.23 | 754646 |
| 2021-12-06 | 43.03 | $42.91 | 250800 |
| 2021-12-03 | 43.04 | $42.82 | 474300 |
| 2021-12-02 | 43.07 | $42.73 | 83400 |
| 2021-12-01 | 43.10 | $42.46 | 129101 |
| 2021-11-30 | 43.17 | $42.34 | 127546 |
| 2021-11-29 | 43.26 | $42.55 | 53925 |
| 2021-11-26 | 43.33 | $42.17 | 112000 |
| 2021-11-24 | 43.46 | $42.87 | 38946 |
| 2021-11-23 | 43.52 | $42.84 | 95000 |
| 2021-11-22 | 43.59 | $43.07 | 86700 |
| 2021-11-19 | 43.64 | $43.49 | 170635 |
| 2021-11-18 | 43.66 | $43.55 | 132900 |
| 2021-11-17 | 43.67 | $43.49 | 67600 |
| 2021-11-16 | 43.69 | $43.49 | 49000 |
| 2021-11-15 | 43.71 | $43.62 | 69800 |
| 2021-11-12 | 43.72 | $43.63 | 26500 |
| 2021-11-11 | 43.73 | $43.37 | 40723 |
| 2021-11-10 | 43.77 | $43.20 | 41203 |
| 2021-11-09 | 43.83 | $43.70 | 46216 |
| 2021-11-08 | 43.84 | $43.81 | 44016 |
| 2021-11-05 | 43.84 | $43.90 | 76530 |
| 2021-11-04 | 43.84 | $43.64 | 33100 |
| 2021-11-03 | 43.86 | $43.56 | 45900 |
| 2021-11-02 | 43.89 | $43.47 | 37639 |
| 2021-11-01 | 43.93 | $43.42 | 54200 |
| 2021-10-29 | 43.99 | $43.72 | 82446 |
| 2021-10-28 | 44.01 | $43.93 | 53900 |
| 2021-10-27 | 44.02 | $44.05 | 65700 |
| 2021-10-26 | 44.02 | $43.83 | 74900 |
| 2021-10-25 | 44.04 | $43.83 | 52900 |
| 2021-10-22 | 44.06 | $43.77 | 63137 |
| 2021-10-21 | 44.09 | $43.67 | 102000 |
| 2021-10-20 | 44.14 | $43.96 | 80800 |
| 2021-10-19 | 44.16 | $43.92 | 89200 |
| 2021-10-18 | 44.18 | $43.91 | 71700 |
| 2021-10-15 | 44.21 | $43.90 | 142000 |
| 2021-10-14 | 44.24 | $43.96 | 66342 |
| 2021-10-13 | 44.27 | $43.84 | 178700 |
| 2021-10-12 | 44.32 | $43.62 | 171300 |
| 2021-10-11 | 44.39 | $43.54 | 63100 |
| 2021-10-08 | 44.48 | $43.75 | 54900 |
| 2021-10-07 | 44.56 | $43.93 | 114513 |
| 2021-10-06 | 44.62 | $43.79 | 56010 |
| 2021-10-05 | 44.71 | $43.97 | 151740 |
| 2021-10-04 | 44.79 | $43.98 | 41921 |
| 2021-10-01 | 44.87 | $44.10 | 48949 |
| 2021-09-30 | 44.95 | $44.36 | 117328 |
| 2021-09-29 | 45.02 | $44.38 | 72200 |
| 2021-09-28 | 45.08 | $44.29 | 29807 |
| 2021-09-27 | 45.17 | $44.42 | 40000 |
| 2021-09-24 | 45.25 | $44.58 | 43500 |
| 2021-09-23 | 45.32 | $44.80 | 31700 |
| 2021-09-22 | 45.37 | $45.04 | 47720 |
| 2021-09-21 | 45.41 | $44.98 | 96700 |
| 2021-09-20 | 45.45 | $44.93 | 97900 |
| 2021-09-17 | 45.50 | $45.28 | 55400 |
| 2021-09-16 | 45.53 | $45.41 | 90500 |
| 2021-09-15 | 45.54 | $45.66 | 29300 |
| 2021-09-14 | 45.53 | $45.68 | 24000 |
| 2021-09-13 | 45.51 | $45.64 | 28400 |
| 2021-09-10 | 45.50 | $45.52 | 32917 |
| 2021-09-09 | 45.50 | $45.62 | 261800 |
| 2021-09-08 | 45.48 | $45.56 | 55600 |
| 2021-09-07 | 45.48 | $45.57 | 70700 |
| 2021-09-03 | 45.47 | $45.59 | 58901 |
| 2021-09-02 | 45.45 | $45.67 | 90231 |
| 2021-09-01 | 45.43 | $45.63 | 65623 |
| 2021-08-31 | 45.41 | $45.79 | 69100 |
| 2021-08-30 | 45.37 | $45.77 | 91517 |
| 2021-08-27 | 45.33 | $45.64 | 26327 |
| 2021-08-26 | 45.29 | $45.39 | 81300 |
| 2021-08-25 | 45.28 | $45.45 | 111300 |
| 2021-08-24 | 45.27 | $45.41 | 80200 |
| 2021-08-23 | 45.25 | $45.28 | 37443 |
| 2021-08-20 | 45.25 | $45.16 | 92122 |
| 2021-08-19 | 45.26 | $45.21 | 308700 |
| 2021-08-18 | 45.26 | $45.24 | 34445 |
| 2021-08-17 | 45.26 | $45.37 | 60130 |
| 2021-08-16 | 45.25 | $45.33 | 87800 |
| 2021-08-13 | 45.24 | $45.31 | 22600 |
| 2021-08-12 | 45.24 | $45.16 | 88045 |
| 2021-08-11 | 45.25 | $45.06 | 44121 |
| 2021-08-10 | 45.27 | $45.00 | 56500 |
| 2021-08-09 | 45.29 | $44.95 | 57732 |
| 2021-08-06 | 45.33 | $45.09 | 45300 |
| 2021-08-05 | 45.35 | $45.21 | 79139 |
| 2021-08-04 | 45.37 | $45.22 | 35525 |
| 2021-08-03 | 45.39 | $45.26 | 107519 |
| 2021-08-02 | 45.40 | $45.19 | 38900 |
| 2021-07-30 | 45.42 | $45.37 | 57033 |
| 2021-07-29 | 45.43 | $45.27 | 102600 |
| 2021-07-28 | 45.44 | $45.23 | 34200 |
| 2021-07-27 | 45.47 | $45.13 | 32500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.35
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.21
Average
38.00
Maximum
45.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.35 | $40.14 | 47720 |
| 2026-07-23 | 40.38 | $40.14 | 100700 |
| 2026-07-22 | 40.42 | $40.29 | 114849 |
| 2026-07-21 | 40.44 | $40.35 | 108800 |
| 2026-07-20 | 40.45 | $40.34 | 60400 |
| 2026-07-17 | 40.47 | $40.35 | 55600 |
| 2026-07-16 | 40.49 | $40.37 | 54600 |
| 2026-07-15 | 40.50 | $40.42 | 64300 |
| 2026-07-14 | 40.52 | $40.39 | 85528 |
| 2026-07-13 | 40.54 | $40.30 | 148241 |
| 2026-07-10 | 40.57 | $40.51 | 43600 |
| 2026-07-09 | 40.57 | $40.51 | 161821 |
| 2026-07-08 | 40.58 | $40.41 | 147700 |
| 2026-07-07 | 40.59 | $40.49 | 68324 |
| 2026-07-06 | 40.60 | $40.58 | 65800 |
| 2026-07-02 | 40.60 | $40.55 | 207724 |
| 2026-07-01 | 40.60 | $40.45 | 92112 |
| 2026-06-30 | 40.61 | $40.67 | 58800 |
| 2026-06-29 | 40.59 | $40.70 | 64200 |
| 2026-06-26 | 40.58 | $40.59 | 80631 |
| 2026-06-25 | 40.57 | $40.64 | 88900 |
| 2026-06-24 | 40.56 | $40.64 | 128316 |
| 2026-06-23 | 40.55 | $40.57 | 184100 |
| 2026-06-22 | 40.54 | $40.63 | 76200 |
| 2026-06-18 | 40.53 | $40.75 | 59300 |
| 2026-06-17 | 40.50 | $40.60 | 117934 |
| 2026-06-16 | 40.48 | $40.74 | 101918 |
| 2026-06-15 | 40.44 | $40.76 | 54011 |
| 2026-06-12 | 40.40 | $40.60 | 71919 |
| 2026-06-11 | 40.37 | $40.56 | 91235 |
| 2026-06-10 | 40.35 | $40.22 | 63731 |
| 2026-06-09 | 40.35 | $40.36 | 61236 |
| 2026-06-08 | 40.35 | $40.26 | 62940 |
| 2026-06-05 | 40.35 | $40.26 | 112500 |
| 2026-06-04 | 40.36 | $40.50 | 66403 |
| 2026-06-03 | 40.35 | $40.39 | 65400 |
| 2026-06-02 | 40.34 | $40.54 | 83430 |
| 2026-06-01 | 40.32 | $40.45 | 63629 |
| 2026-05-29 | 40.30 | $40.64 | 55100 |
| 2026-05-28 | 40.27 | $40.60 | 97500 |
| 2026-05-27 | 40.24 | $40.48 | 143501 |
| 2026-05-26 | 40.21 | $40.32 | 86600 |
| 2026-05-22 | 40.21 | $40.14 | 39634 |
| 2026-05-21 | 40.22 | $40.07 | 154730 |
| 2026-05-20 | 40.24 | $40.12 | 83119 |
| 2026-05-19 | 40.26 | $39.87 | 63003 |
| 2026-05-18 | 40.31 | $40.05 | 100304 |
| 2026-05-15 | 40.34 | $40.03 | 113000 |
| 2026-05-14 | 40.38 | $40.31 | 62500 |
| 2026-05-13 | 40.38 | $40.29 | 39500 |
| 2026-05-12 | 40.40 | $40.40 | 50400 |
| 2026-05-11 | 40.40 | $40.47 | 74341 |
| 2026-05-08 | 40.39 | $40.54 | 61417 |
| 2026-05-07 | 40.38 | $40.42 | 131428 |
| 2026-05-06 | 40.37 | $40.52 | 104633 |
| 2026-05-05 | 40.36 | $40.28 | 108100 |
| 2026-05-04 | 40.36 | $40.06 | 143500 |
| 2026-05-01 | 40.38 | $40.28 | 77208 |
| 2026-04-30 | 40.37 | $40.39 | 86903 |
| 2026-04-29 | 40.35 | $40.24 | 44300 |
| 2026-04-28 | 40.34 | $40.35 | 73900 |
| 2026-04-27 | 40.31 | $40.39 | 138900 |
| 2026-04-24 | 40.27 | $40.48 | 79716 |
| 2026-04-23 | 40.22 | $40.42 | 48000 |
| 2026-04-22 | 40.17 | $40.57 | 63500 |
| 2026-04-21 | 40.10 | $40.48 | 67100 |
| 2026-04-20 | 40.03 | $40.62 | 77100 |
| 2026-04-17 | 39.95 | $40.65 | 97200 |
| 2026-04-16 | 39.85 | $40.35 | 77924 |
| 2026-04-15 | 39.78 | $40.45 | 56406 |
| 2026-04-14 | 39.70 | $40.49 | 178800 |
| 2026-04-13 | 39.61 | $40.27 | 75425 |
| 2026-04-10 | 39.54 | $40.08 | 71200 |
| 2026-04-09 | 39.48 | $40.07 | 183700 |
| 2026-04-08 | 39.43 | $39.94 | 107039 |
| 2026-04-07 | 39.39 | $39.40 | 102315 |
| 2026-04-06 | 39.40 | $39.40 | 61100 |
| 2026-04-02 | 39.42 | $39.37 | 100930 |
| 2026-04-01 | 39.45 | $39.30 | 125515 |
| 2026-03-31 | 39.49 | $39.38 | 91430 |
| 2026-03-30 | 39.52 | $38.98 | 111308 |
| 2026-03-27 | 39.60 | $38.98 | 629900 |
| 2026-03-26 | 39.69 | $39.35 | 330500 |
| 2026-03-25 | 39.75 | $39.67 | 342100 |
| 2026-03-24 | 39.79 | $39.33 | 61600 |
| 2026-03-23 | 39.87 | $39.52 | 181249 |
| 2026-03-20 | 39.93 | $39.12 | 241220 |
| 2026-03-19 | 40.05 | $39.66 | 346200 |
| 2026-03-18 | 40.12 | $39.60 | 41200 |
| 2026-03-17 | 40.19 | $39.90 | 80000 |
| 2026-03-16 | 40.25 | $39.72 | 69800 |
| 2026-03-13 | 40.33 | $39.57 | 276249 |
| 2026-03-12 | 40.43 | $39.79 | 85000 |
| 2026-03-11 | 40.51 | $40.08 | 109000 |
| 2026-03-10 | 40.57 | $40.18 | 84617 |
| 2026-03-09 | 40.62 | $40.14 | 220500 |
| 2026-03-06 | 40.67 | $40.08 | 348117 |
| 2026-03-05 | 40.74 | $40.39 | 115320 |
| 2026-03-04 | 40.77 | $40.55 | 70249 |
| 2026-03-03 | 40.80 | $40.38 | 225700 |
| 2026-03-02 | 40.83 | $40.57 | 132600 |
| 2026-02-27 | 40.85 | $40.85 | 230100 |
| 2026-02-26 | 40.85 | $40.91 | 56529 |
| 2026-02-25 | 40.83 | $40.96 | 106900 |
| 2026-02-24 | 40.82 | $40.93 | 49800 |
| 2026-02-23 | 40.80 | $40.94 | 126635 |
| 2026-02-20 | 40.78 | $40.93 | 199300 |
| 2026-02-19 | 40.76 | $40.89 | 93400 |
| 2026-02-18 | 40.74 | $40.96 | 174538 |
| 2026-02-17 | 40.72 | $40.93 | 184813 |
| 2026-02-13 | 40.69 | $40.83 | 62133 |
| 2026-02-12 | 40.67 | $40.80 | 133424 |
| 2026-02-11 | 40.66 | $40.75 | 84400 |
| 2026-02-10 | 40.64 | $40.70 | 96900 |
| 2026-02-09 | 40.63 | $40.65 | 226800 |
| 2026-02-06 | 40.62 | $40.66 | 135700 |
| 2026-02-05 | 40.61 | $40.58 | 134709 |
| 2026-02-04 | 40.61 | $40.57 | 107047 |
| 2026-02-03 | 40.61 | $40.55 | 113604 |
| 2026-02-02 | 40.61 | $40.60 | 265428 |
| 2026-01-30 | 40.60 | $40.77 | 67923 |
| 2026-01-29 | 40.57 | $40.76 | 87700 |
| 2026-01-28 | 40.55 | $40.73 | 71100 |
| 2026-01-27 | 40.52 | $40.76 | 68913 |
| 2026-01-26 | 40.49 | $40.74 | 131117 |
| 2026-01-23 | 40.46 | $40.71 | 96800 |
| 2026-01-22 | 40.44 | $40.60 | 117300 |
| 2026-01-21 | 40.42 | $40.59 | 114100 |
| 2026-01-20 | 40.40 | $40.32 | 133755 |
| 2026-01-16 | 40.41 | $40.48 | 286106 |
| 2026-01-15 | 40.40 | $40.47 | 85701 |
| 2026-01-14 | 40.39 | $40.40 | 61900 |
| 2026-01-13 | 40.39 | $40.38 | 110839 |
| 2026-01-12 | 40.39 | $40.40 | 78205 |
| 2026-01-09 | 40.39 | $40.43 | 160200 |
| 2026-01-08 | 40.38 | $40.32 | 180529 |
| 2026-01-07 | 40.38 | $40.37 | 66146 |
| 2026-01-06 | 40.38 | $40.42 | 88538 |
| 2026-01-05 | 40.37 | $40.40 | 79300 |
| 2026-01-02 | 40.36 | $40.35 | 99107 |
| 2025-12-31 | 40.36 | $40.37 | 78200 |
| 2025-12-30 | 40.35 | $40.42 | 76332 |
| 2025-12-29 | 40.34 | $40.48 | 75807 |
| 2025-12-26 | 40.32 | $40.40 | 95226 |
| 2025-12-24 | 40.31 | $40.45 | 40600 |
| 2025-12-23 | 40.29 | $40.33 | 64300 |
| 2025-12-22 | 40.29 | $40.32 | 86133 |
| 2025-12-19 | 40.28 | $40.29 | 73200 |
| 2025-12-18 | 40.28 | $40.47 | 131400 |
| 2025-12-17 | 40.26 | $40.32 | 200343 |
| 2025-12-16 | 40.25 | $40.43 | 159002 |
| 2025-12-15 | 40.23 | $40.35 | 61048 |
| 2025-12-12 | 40.22 | $40.26 | 60300 |
| 2025-12-11 | 40.21 | $40.24 | 86927 |
| 2025-12-10 | 40.21 | $40.23 | 107210 |
| 2025-12-09 | 40.21 | $40.07 | 135016 |
| 2025-12-08 | 40.22 | $40.09 | 59000 |
| 2025-12-05 | 40.24 | $40.24 | 65500 |
| 2025-12-04 | 40.24 | $40.27 | 88914 |
| 2025-12-03 | 40.23 | $40.31 | 76514 |
| 2025-12-02 | 40.22 | $40.23 | 69300 |
| 2025-12-01 | 40.21 | $40.07 | 70100 |
| 2025-11-28 | 40.22 | $40.36 | 56700 |
| 2025-11-26 | 40.21 | $40.37 | 93100 |
| 2025-11-25 | 40.19 | $40.29 | 123436 |
| 2025-11-24 | 40.18 | $40.27 | 76900 |
| 2025-11-21 | 40.17 | $40.16 | 94603 |
| 2025-11-20 | 40.17 | $40.07 | 291131 |
| 2025-11-19 | 40.18 | $40.19 | 93600 |
| 2025-11-18 | 40.17 | $40.14 | 110818 |
| 2025-11-17 | 40.17 | $40.19 | 140500 |
| 2025-11-14 | 40.16 | $40.24 | 98412 |
| 2025-11-13 | 40.15 | $40.17 | 77205 |
| 2025-11-12 | 40.14 | $40.33 | 59000 |
| 2025-11-11 | 40.11 | $40.35 | 71201 |
| 2025-11-10 | 40.07 | $40.22 | 63407 |
| 2025-11-07 | 40.04 | $40.14 | 111842 |
| 2025-11-06 | 40.02 | $40.05 | 93605 |
| 2025-11-05 | 40.00 | $39.96 | 88004 |
| 2025-11-04 | 39.99 | $39.96 | 153400 |
| 2025-11-03 | 39.98 | $39.99 | 123000 |
| 2025-10-31 | 39.97 | $40.31 | 130410 |
| 2025-10-30 | 39.92 | $40.20 | 93800 |
| 2025-10-29 | 39.87 | $40.27 | 111146 |
| 2025-10-28 | 39.82 | $40.39 | 54042 |
| 2025-10-27 | 39.75 | $40.39 | 69227 |
| 2025-10-24 | 39.68 | $39.93 | 60900 |
| 2025-10-23 | 39.66 | $39.72 | 121126 |
| 2025-10-22 | 39.65 | $39.74 | 62439 |
| 2025-10-21 | 39.64 | $39.85 | 56552 |
| 2025-10-20 | 39.63 | $39.83 | 49648 |
| 2025-10-17 | 39.61 | $39.64 | 69800 |
| 2025-10-16 | 39.62 | $39.66 | 367500 |
| 2025-10-15 | 39.62 | $39.71 | 93900 |
| 2025-10-14 | 39.62 | $39.50 | 194626 |
| 2025-10-13 | 39.64 | $39.59 | 93100 |
| 2025-10-10 | 39.65 | $39.20 | 295000 |
| 2025-10-09 | 39.71 | $39.65 | 71419 |
| 2025-10-08 | 39.72 | $39.62 | 158300 |
| 2025-10-07 | 39.74 | $39.53 | 88939 |
| 2025-10-06 | 39.76 | $39.66 | 88400 |
| 2025-10-03 | 39.78 | $39.67 | 123108 |
| 2025-10-02 | 39.79 | $39.56 | 122000 |
| 2025-10-01 | 39.81 | $39.52 | 80749 |
| 2025-09-30 | 39.84 | $39.69 | 38407 |
| 2025-09-29 | 39.85 | $39.78 | 42500 |
| 2025-09-26 | 39.85 | $39.79 | 52413 |
| 2025-09-25 | 39.85 | $39.90 | 178445 |
| 2025-09-24 | 39.84 | $40.06 | 51147 |
| 2025-09-23 | 39.81 | $39.98 | 70423 |
| 2025-09-22 | 39.78 | $39.89 | 79420 |
| 2025-09-19 | 39.76 | $39.64 | 89133 |
| 2025-09-18 | 39.77 | $39.65 | 86100 |
| 2025-09-17 | 39.77 | $39.98 | 100524 |
| 2025-09-16 | 39.74 | $39.90 | 592544 |
| 2025-09-15 | 39.71 | $39.98 | 86544 |
| 2025-09-12 | 39.68 | $39.91 | 63600 |
| 2025-09-11 | 39.65 | $40.03 | 89700 |
| 2025-09-10 | 39.60 | $39.88 | 393640 |
| 2025-09-09 | 39.57 | $39.68 | 63805 |
| 2025-09-08 | 39.56 | $39.68 | 47236 |
| 2025-09-05 | 39.54 | $39.81 | 183243 |
| 2025-09-04 | 39.51 | $39.54 | 209300 |
| 2025-09-03 | 39.50 | $39.49 | 60811 |
| 2025-09-02 | 39.50 | $39.34 | 47200 |
| 2025-08-29 | 39.51 | $39.65 | 82100 |
| 2025-08-28 | 39.48 | $39.72 | 100500 |
| 2025-08-27 | 39.45 | $39.44 | 35900 |
| 2025-08-26 | 39.44 | $39.44 | 131800 |
| 2025-08-25 | 39.44 | $39.47 | 91000 |
| 2025-08-22 | 39.42 | $39.66 | 37422 |
| 2025-08-21 | 39.39 | $39.36 | 44000 |
| 2025-08-20 | 39.38 | $39.46 | 60900 |
| 2025-08-19 | 39.36 | $39.53 | 303900 |
| 2025-08-18 | 39.33 | $39.53 | 58800 |
| 2025-08-15 | 39.30 | $39.51 | 54721 |
| 2025-08-14 | 39.27 | $39.56 | 116445 |
| 2025-08-13 | 39.22 | $39.63 | 119408 |
| 2025-08-12 | 39.17 | $39.49 | 171900 |
| 2025-08-11 | 39.12 | $39.34 | 56321 |
| 2025-08-08 | 39.09 | $39.29 | 47200 |
| 2025-08-07 | 39.06 | $39.25 | 29300 |
| 2025-08-06 | 39.02 | $39.16 | 38500 |
| 2025-08-05 | 39.00 | $39.14 | 62420 |
| 2025-08-04 | 38.98 | $39.14 | 78100 |
| 2025-08-01 | 38.95 | $38.92 | 43600 |
| 2025-07-31 | 38.94 | $39.18 | 66608 |
| 2025-07-30 | 38.91 | $39.16 | 40533 |
| 2025-07-29 | 38.88 | $39.18 | 45001 |
| 2025-07-28 | 38.84 | $39.09 | 36338 |
| 2025-07-25 | 38.82 | $39.09 | 31400 |
| 2025-07-24 | 38.79 | $38.99 | 51100 |
| 2025-07-23 | 38.76 | $38.98 | 28300 |
| 2025-07-22 | 38.74 | $38.92 | 120900 |
| 2025-07-21 | 38.72 | $38.83 | 115300 |
| 2025-07-18 | 38.71 | $38.71 | 28746 |
| 2025-07-17 | 38.71 | $38.66 | 43400 |
| 2025-07-16 | 38.71 | $38.61 | 75700 |
| 2025-07-15 | 38.71 | $38.59 | 25600 |
| 2025-07-14 | 38.72 | $38.69 | 183300 |
| 2025-07-11 | 38.71 | $38.67 | 36000 |
| 2025-07-10 | 38.71 | $38.79 | 25531 |
| 2025-07-09 | 38.69 | $38.82 | 71732 |
| 2025-07-08 | 38.66 | $38.58 | 28612 |
| 2025-07-07 | 38.66 | $38.72 | 194300 |
| 2025-07-03 | 38.64 | $38.88 | 16900 |
| 2025-07-02 | 38.60 | $38.76 | 66145 |
| 2025-07-01 | 38.57 | $38.85 | 133900 |
| 2025-06-30 | 38.53 | $38.97 | 59600 |
| 2025-06-27 | 38.47 | $38.81 | 45900 |
| 2025-06-26 | 38.43 | $38.79 | 76500 |
| 2025-06-25 | 38.38 | $38.68 | 44818 |
| 2025-06-24 | 38.34 | $38.70 | 61426 |
| 2025-06-23 | 38.30 | $38.46 | 20920 |
| 2025-06-20 | 38.27 | $38.37 | 59531 |
| 2025-06-18 | 38.26 | $38.31 | 41100 |
| 2025-06-17 | 38.25 | $38.30 | 39506 |
| 2025-06-16 | 38.24 | $38.33 | 35400 |
| 2025-06-13 | 38.23 | $38.27 | 29037 |
| 2025-06-12 | 38.22 | $38.44 | 24900 |
| 2025-06-11 | 38.19 | $38.45 | 42600 |
| 2025-06-10 | 38.17 | $38.41 | 67700 |
| 2025-06-09 | 38.14 | $38.17 | 80608 |
| 2025-06-06 | 38.14 | $38.08 | 79517 |
| 2025-06-05 | 38.14 | $38.09 | 72015 |
| 2025-06-04 | 38.14 | $38.20 | 129702 |
| 2025-06-03 | 38.13 | $38.15 | 61400 |
| 2025-06-02 | 38.12 | $38.02 | 53345 |
| 2025-05-30 | 38.12 | $38.23 | 31400 |
| 2025-05-29 | 38.10 | $38.19 | 29228 |
| 2025-05-28 | 38.08 | $38.18 | 45195 |
| 2025-05-27 | 38.06 | $38.23 | 77600 |
| 2025-05-23 | 38.04 | $38.06 | 63500 |
| 2025-05-22 | 38.03 | $38.03 | 55115 |
| 2025-05-21 | 38.02 | $37.89 | 193600 |
| 2025-05-20 | 38.03 | $38.23 | 518900 |
| 2025-05-19 | 38.00 | $38.35 | 51300 |
| 2025-05-16 | 37.95 | $38.29 | 48200 |
| 2025-05-15 | 37.90 | $38.15 | 71900 |
| 2025-05-14 | 37.86 | $38.12 | 46500 |
| 2025-05-13 | 37.83 | $38.23 | 45745 |
| 2025-05-12 | 37.77 | $38.20 | 64000 |
| 2025-05-09 | 37.71 | $37.84 | 34200 |
| 2025-05-08 | 37.68 | $37.75 | 35700 |
| 2025-05-07 | 37.65 | $37.79 | 60140 |
| 2025-05-06 | 37.62 | $37.67 | 81211 |
| 2025-05-05 | 37.59 | $37.46 | 71400 |
| 2025-05-02 | 37.57 | $37.62 | 104600 |
| 2025-05-01 | 37.54 | $37.60 | 82700 |
| 2025-04-30 | 37.52 | $37.92 | 93000 |
| 2025-04-29 | 37.46 | $38.11 | 65600 |
| 2025-04-28 | 37.39 | $37.98 | 180646 |
| 2025-04-25 | 37.33 | $38.15 | 30800 |
| 2025-04-24 | 37.26 | $37.94 | 82600 |
| 2025-04-23 | 37.21 | $37.60 | 56710 |
| 2025-04-22 | 37.19 | $37.45 | 72417 |
| 2025-04-21 | 37.20 | $37.02 | 281908 |
| 2025-04-17 | 37.25 | $37.42 | 101729 |
| 2025-04-16 | 37.27 | $37.26 | 44725 |
| 2025-04-15 | 37.31 | $37.23 | 44620 |
| 2025-04-14 | 37.35 | $37.12 | 33300 |
| 2025-04-11 | 37.42 | $36.62 | 139521 |
| 2025-04-10 | 37.54 | $36.44 | 55134 |
| 2025-04-09 | 37.69 | $37.27 | 200720 |
| 2025-04-08 | 37.77 | $36.20 | 140668 |
| 2025-04-07 | 37.95 | $36.40 | 144500 |
| 2025-04-04 | 38.13 | $36.93 | 190400 |
| 2025-04-03 | 38.26 | $37.66 | 52327 |
| 2025-04-02 | 38.33 | $38.07 | 60900 |
| 2025-04-01 | 38.36 | $38.09 | 73716 |
| 2025-03-31 | 38.40 | $38.23 | 53334 |
| 2025-03-28 | 38.42 | $38.22 | 36725 |
| 2025-03-27 | 38.44 | $38.25 | 278831 |
| 2025-03-26 | 38.47 | $38.34 | 92728 |
| 2025-03-25 | 38.49 | $38.54 | 48800 |
| 2025-03-24 | 38.49 | $38.48 | 65900 |
| 2025-03-21 | 38.50 | $38.39 | 44600 |
| 2025-03-20 | 38.51 | $38.54 | 55400 |
| 2025-03-19 | 38.52 | $38.60 | 52213 |
| 2025-03-18 | 38.52 | $38.49 | 25600 |
| 2025-03-17 | 38.52 | $38.46 | 260940 |
| 2025-03-14 | 38.54 | $38.42 | 169500 |
| 2025-03-13 | 38.55 | $38.33 | 260018 |
| 2025-03-12 | 38.58 | $38.42 | 366400 |
| 2025-03-11 | 38.60 | $38.34 | 245400 |
| 2025-03-10 | 38.63 | $38.42 | 104520 |
| 2025-03-07 | 38.65 | $38.54 | 78600 |
| 2025-03-06 | 38.65 | $38.44 | 114800 |
| 2025-03-05 | 38.67 | $38.63 | 191200 |
| 2025-03-04 | 38.67 | $38.59 | 110300 |
| 2025-03-03 | 38.68 | $38.64 | 96200 |
| 2025-02-28 | 38.68 | $38.93 | 158116 |
| 2025-02-27 | 38.65 | $38.72 | 353940 |
| 2025-02-26 | 38.64 | $38.85 | 37015 |
| 2025-02-25 | 38.61 | $38.77 | 81636 |
| 2025-02-24 | 38.60 | $38.65 | 112505 |
| 2025-02-21 | 38.59 | $38.65 | 102515 |
| 2025-02-20 | 38.58 | $38.66 | 73234 |
| 2025-02-19 | 38.58 | $38.58 | 60415 |
| 2025-02-18 | 38.58 | $38.63 | 98717 |
| 2025-02-14 | 38.57 | $38.73 | 45900 |
| 2025-02-13 | 38.55 | $38.62 | 73107 |
| 2025-02-12 | 38.54 | $38.40 | 61726 |
| 2025-02-11 | 38.55 | $38.40 | 67103 |
| 2025-02-10 | 38.56 | $38.54 | 76236 |
| 2025-02-07 | 38.55 | $38.53 | 66025 |
| 2025-02-06 | 38.55 | $38.67 | 149718 |
| 2025-02-05 | 38.52 | $38.66 | 43100 |
| 2025-02-04 | 38.50 | $38.52 | 77824 |
| 2025-02-03 | 38.49 | $38.39 | 67317 |
| 2025-01-31 | 38.49 | $38.66 | 36034 |
| 2025-01-30 | 38.46 | $38.72 | 76100 |
| 2025-01-29 | 38.42 | $38.62 | 34600 |
| 2025-01-28 | 38.39 | $38.61 | 36922 |
| 2025-01-27 | 38.36 | $38.63 | 66000 |
| 2025-01-24 | 38.32 | $38.58 | 41517 |
| 2025-01-23 | 38.29 | $38.49 | 171446 |
| 2025-01-22 | 38.27 | $38.48 | 108407 |
| 2025-01-21 | 38.24 | $38.58 | 96700 |
| 2025-01-17 | 38.20 | $38.36 | 74938 |
| 2025-01-16 | 38.18 | $38.34 | 69810 |
| 2025-01-15 | 38.16 | $38.39 | 57016 |
| 2025-01-14 | 38.15 | $38.07 | 38813 |
| 2025-01-13 | 38.16 | $38.00 | 142232 |
| 2025-01-10 | 38.19 | $38.00 | 603410 |
| 2025-01-08 | 38.23 | $38.25 | 47400 |
| 2025-01-07 | 38.24 | $38.24 | 68000 |
| 2025-01-06 | 38.25 | $38.32 | 49800 |
| 2025-01-03 | 38.27 | $38.30 | 57700 |
| 2025-01-02 | 38.28 | $38.16 | 62135 |
| 2024-12-31 | 38.32 | $37.98 | 66500 |
| 2024-12-30 | 38.37 | $38.05 | 33814 |
| 2024-12-27 | 38.42 | $38.12 | 62234 |
| 2024-12-26 | 38.47 | $38.22 | 95300 |
| 2024-12-24 | 38.51 | $38.23 | 24400 |
| 2024-12-23 | 38.56 | $38.11 | 41700 |
| 2024-12-20 | 38.61 | $38.12 | 44604 |
| 2024-12-19 | 38.67 | $37.86 | 97500 |
| 2024-12-18 | 38.76 | $37.96 | 53200 |
| 2024-12-17 | 38.84 | $38.73 | 49634 |
| 2024-12-16 | 38.85 | $38.78 | 53800 |
| 2024-12-13 | 38.85 | $38.73 | 48500 |
| 2024-12-12 | 38.86 | $38.84 | 52321 |
| 2024-12-11 | 38.85 | $38.95 | 44600 |
| 2024-12-10 | 38.83 | $38.90 | 64922 |
| 2024-12-09 | 38.82 | $38.97 | 41418 |
| 2024-12-06 | 38.79 | $39.00 | 48242 |
| 2024-12-05 | 38.77 | $38.89 | 47200 |
| 2024-12-04 | 38.75 | $38.86 | 89401 |
| 2024-12-03 | 38.73 | $38.77 | 144240 |
| 2024-12-02 | 38.72 | $38.75 | 46800 |
| 2024-11-29 | 38.70 | $38.98 | 32300 |
| 2024-11-27 | 38.66 | $38.92 | 44513 |
| 2024-11-26 | 38.63 | $38.84 | 38806 |
| 2024-11-25 | 38.60 | $38.87 | 58804 |
| 2024-11-22 | 38.57 | $38.67 | 73624 |
| 2024-11-21 | 38.56 | $38.68 | 47400 |
| 2024-11-20 | 38.54 | $38.71 | 90100 |
| 2024-11-19 | 38.52 | $38.67 | 64700 |
| 2024-11-18 | 38.51 | $38.45 | 64000 |
| 2024-11-15 | 38.51 | $38.45 | 378418 |
| 2024-11-14 | 38.52 | $38.47 | 62210 |
| 2024-11-13 | 38.52 | $38.53 | 36300 |
| 2024-11-12 | 38.52 | $38.53 | 101600 |
| 2024-11-11 | 38.53 | $38.78 | 45800 |
| 2024-11-08 | 38.51 | $38.85 | 319221 |
| 2024-11-07 | 38.48 | $38.71 | 72429 |
| 2024-11-06 | 38.47 | $38.32 | 132025 |
| 2024-11-05 | 38.49 | $38.33 | 58106 |
| 2024-11-04 | 38.52 | $38.20 | 33400 |
| 2024-11-01 | 38.55 | $38.08 | 37300 |
| 2024-10-31 | 38.61 | $38.41 | 36200 |
| 2024-10-30 | 38.63 | $38.60 | 346227 |
| 2024-10-29 | 38.64 | $38.70 | 21519 |
| 2024-10-28 | 38.64 | $38.62 | 42823 |
| 2024-10-25 | 38.64 | $38.54 | 46043 |
| 2024-10-24 | 38.66 | $38.50 | 31200 |
| 2024-10-23 | 38.68 | $38.34 | 24700 |
| 2024-10-22 | 38.72 | $38.46 | 63600 |
| 2024-10-21 | 38.75 | $38.55 | 25400 |
| 2024-10-18 | 38.77 | $38.83 | 32600 |
| 2024-10-17 | 38.76 | $38.74 | 101400 |
| 2024-10-16 | 38.76 | $39.07 | 83239 |
| 2024-10-15 | 38.73 | $38.84 | 27600 |
| 2024-10-14 | 38.72 | $38.75 | 46230 |
| 2024-10-11 | 38.72 | $38.67 | 29200 |
| 2024-10-10 | 38.73 | $38.61 | 44009 |
| 2024-10-09 | 38.73 | $38.63 | 29004 |
| 2024-10-08 | 38.74 | $38.62 | 57742 |
| 2024-10-07 | 38.74 | $38.60 | 62610 |
| 2024-10-04 | 38.74 | $38.76 | 51542 |
| 2024-10-03 | 38.73 | $38.76 | 28900 |
| 2024-10-02 | 38.71 | $38.78 | 35107 |
| 2024-10-01 | 38.68 | $38.83 | 158800 |
| 2024-09-30 | 38.65 | $39.02 | 38800 |
| 2024-09-27 | 38.59 | $38.87 | 76948 |
| 2024-09-26 | 38.55 | $38.79 | 24846 |
| 2024-09-25 | 38.51 | $38.68 | 37500 |
| 2024-09-24 | 38.48 | $38.77 | 37218 |
| 2024-09-23 | 38.44 | $38.65 | 204800 |
| 2024-09-20 | 38.41 | $38.79 | 35300 |
| 2024-09-19 | 38.36 | $38.86 | 37300 |
| 2024-09-18 | 38.30 | $38.60 | 65931 |
| 2024-09-17 | 38.26 | $38.66 | 63200 |
| 2024-09-16 | 38.22 | $38.62 | 59000 |
| 2024-09-13 | 38.18 | $38.42 | 86700 |
| 2024-09-12 | 38.15 | $38.28 | 135200 |
| 2024-09-11 | 38.14 | $38.18 | 103100 |
| 2024-09-10 | 38.13 | $38.11 | 114232 |
| 2024-09-09 | 38.13 | $38.12 | 125619 |
| 2024-09-06 | 38.12 | $38.01 | 60100 |
| 2024-09-05 | 38.13 | $38.08 | 319147 |
| 2024-09-04 | 38.12 | $37.99 | 49300 |
| 2024-09-03 | 38.11 | $37.90 | 92200 |
| 2024-08-30 | 38.11 | $38.36 | 41411 |
| 2024-08-29 | 38.06 | $38.26 | 41200 |
| 2024-08-28 | 38.02 | $38.23 | 61100 |
| 2024-08-27 | 37.98 | $38.26 | 40700 |
| 2024-08-26 | 37.94 | $38.28 | 40618 |
| 2024-08-23 | 37.88 | $38.37 | 51020 |
| 2024-08-22 | 37.82 | $37.99 | 47909 |
| 2024-08-21 | 37.79 | $38.26 | 98533 |
| 2024-08-20 | 37.73 | $38.18 | 25839 |
| 2024-08-19 | 37.67 | $38.27 | 47902 |
| 2024-08-16 | 37.60 | $37.88 | 103800 |
| 2024-08-15 | 37.56 | $37.92 | 79406 |
| 2024-08-14 | 37.52 | $37.85 | 30301 |
| 2024-08-13 | 37.48 | $37.79 | 26900 |
| 2024-08-12 | 37.45 | $37.63 | 87100 |
| 2024-08-09 | 37.44 | $37.74 | 86100 |
| 2024-08-08 | 37.41 | $37.46 | 66800 |
| 2024-08-07 | 37.41 | $37.20 | 41200 |
| 2024-08-06 | 37.43 | $37.09 | 59018 |
| 2024-08-05 | 37.47 | $37.00 | 86800 |
| 2024-08-02 | 37.51 | $37.53 | 44415 |
| 2024-08-01 | 37.51 | $37.53 | 85600 |
| 2024-07-31 | 37.50 | $37.86 | 581918 |
| 2024-07-30 | 37.46 | $37.57 | 27800 |
| 2024-07-29 | 37.44 | $37.54 | 20800 |
| 2024-07-26 | 37.42 | $37.54 | 17900 |
| 2024-07-25 | 37.40 | $37.30 | 39008 |
| 2024-07-24 | 37.41 | $37.32 | 24809 |
| 2024-07-23 | 37.41 | $37.50 | 35700 |
| 2024-07-22 | 37.39 | $37.50 | 72027 |
| 2024-07-19 | 37.37 | $37.27 | 19301 |
| 2024-07-18 | 37.38 | $37.37 | 26200 |
| 2024-07-17 | 37.37 | $37.50 | 23300 |
| 2024-07-16 | 37.35 | $37.66 | 34500 |
| 2024-07-15 | 37.32 | $37.56 | 152147 |
| 2024-07-12 | 37.29 | $37.64 | 27519 |
| 2024-07-11 | 37.25 | $37.57 | 39928 |
| 2024-07-10 | 37.22 | $37.45 | 59402 |
| 2024-07-09 | 37.20 | $37.23 | 54744 |
| 2024-07-08 | 37.20 | $37.30 | 46900 |
| 2024-07-05 | 37.19 | $37.35 | 27900 |
| 2024-07-03 | 37.17 | $37.14 | 19900 |
| 2024-07-02 | 37.18 | $36.90 | 31445 |
| 2024-07-01 | 37.21 | $36.78 | 195000 |
| 2024-06-28 | 37.26 | $37.05 | 66318 |
| 2024-06-27 | 37.28 | $37.27 | 39635 |
| 2024-06-26 | 37.28 | $37.25 | 24813 |
| 2024-06-25 | 37.28 | $37.36 | 20200 |
| 2024-06-24 | 37.28 | $37.30 | 36617 |
| 2024-06-21 | 37.27 | $37.34 | 38509 |
| 2024-06-20 | 37.27 | $37.28 | 36600 |
| 2024-06-18 | 37.27 | $37.39 | 71600 |
| 2024-06-17 | 37.26 | $37.15 | 225811 |
| 2024-06-14 | 37.28 | $37.27 | 18700 |
| 2024-06-13 | 37.28 | $37.38 | 34200 |
| 2024-06-12 | 37.28 | $37.25 | 165500 |
| 2024-06-11 | 37.29 | $37.22 | 34423 |
| 2024-06-10 | 37.30 | $37.12 | 50700 |
| 2024-06-07 | 37.32 | $37.11 | 33605 |
| 2024-06-06 | 37.34 | $37.23 | 41600 |
| 2024-06-05 | 37.36 | $37.36 | 30041 |
| 2024-06-04 | 37.36 | $37.29 | 85300 |
| 2024-06-03 | 37.36 | $37.31 | 49100 |
| 2024-05-31 | 37.36 | $37.51 | 576517 |
| 2024-05-30 | 37.35 | $37.33 | 31727 |
| 2024-05-29 | 37.34 | $37.14 | 31300 |
| 2024-05-28 | 37.36 | $37.21 | 63700 |
| 2024-05-24 | 37.36 | $37.34 | 19900 |
| 2024-05-23 | 37.35 | $37.20 | 37202 |
| 2024-05-22 | 37.35 | $37.43 | 33128 |
| 2024-05-21 | 37.33 | $37.57 | 35247 |
| 2024-05-20 | 37.29 | $37.55 | 83110 |
| 2024-05-17 | 37.25 | $37.47 | 29200 |
| 2024-05-16 | 37.22 | $37.49 | 73100 |
| 2024-05-15 | 37.18 | $37.62 | 66500 |
| 2024-05-14 | 37.12 | $37.35 | 30500 |
| 2024-05-13 | 37.09 | $37.27 | 60649 |
| 2024-05-10 | 37.06 | $37.22 | 46900 |
| 2024-05-09 | 37.03 | $37.29 | 65229 |
| 2024-05-08 | 36.99 | $37.19 | 20617 |
| 2024-05-07 | 36.96 | $37.32 | 39624 |
| 2024-05-06 | 36.92 | $37.29 | 43420 |
| 2024-05-03 | 36.89 | $37.19 | 27300 |
| 2024-05-02 | 36.86 | $36.97 | 59100 |
| 2024-05-01 | 36.86 | $36.68 | 23500 |
| 2024-04-30 | 36.89 | $36.76 | 32421 |
| 2024-04-29 | 36.91 | $37.09 | 51200 |
| 2024-04-26 | 36.91 | $36.92 | 36400 |
| 2024-04-25 | 36.92 | $36.83 | 56821 |
| 2024-04-24 | 36.94 | $36.83 | 37342 |
| 2024-04-23 | 36.97 | $37.06 | 40809 |
| 2024-04-22 | 36.97 | $37.03 | 61300 |
| 2024-04-19 | 36.98 | $36.77 | 90300 |
| 2024-04-18 | 37.02 | $36.70 | 40228 |
| 2024-04-17 | 37.07 | $36.68 | 269100 |
| 2024-04-16 | 37.12 | $36.40 | 33821 |
| 2024-04-15 | 37.20 | $36.48 | 28400 |
| 2024-04-12 | 37.28 | $36.87 | 29200 |
| 2024-04-11 | 37.32 | $37.00 | 68937 |
| 2024-04-10 | 37.34 | $37.16 | 45300 |
| 2024-04-09 | 37.35 | $37.60 | 41546 |
| 2024-04-08 | 37.32 | $37.44 | 52100 |
| 2024-04-05 | 37.29 | $37.38 | 32119 |
| 2024-04-04 | 37.28 | $37.24 | 451800 |
| 2024-04-03 | 37.27 | $37.31 | 115910 |
| 2024-04-02 | 37.26 | $37.24 | 53300 |
| 2024-04-01 | 37.25 | $37.21 | 45315 |
| 2024-03-28 | 37.24 | $37.46 | 30821 |
| 2024-03-27 | 37.20 | $37.59 | 118339 |
| 2024-03-26 | 37.15 | $37.47 | 27241 |
| 2024-03-25 | 37.11 | $37.48 | 152800 |
| 2024-03-22 | 37.06 | $37.48 | 33746 |
| 2024-03-21 | 37.00 | $37.37 | 68500 |
| 2024-03-20 | 36.96 | $37.21 | 28000 |
| 2024-03-19 | 36.92 | $37.04 | 34600 |
| 2024-03-18 | 36.90 | $36.90 | 27505 |
| 2024-03-15 | 36.88 | $36.85 | 50601 |
| 2024-03-14 | 36.87 | $36.94 | 38605 |
| 2024-03-13 | 36.85 | $37.05 | 20800 |
| 2024-03-12 | 36.81 | $36.96 | 46900 |
| 2024-03-11 | 36.78 | $37.01 | 87500 |
| 2024-03-08 | 36.73 | $37.06 | 315203 |
| 2024-03-07 | 36.68 | $37.05 | 18800 |
| 2024-03-06 | 36.63 | $36.96 | 19900 |
| 2024-03-05 | 36.58 | $36.84 | 17000 |
| 2024-03-04 | 36.53 | $36.83 | 46223 |
| 2024-03-01 | 36.49 | $36.86 | 81220 |
| 2024-02-29 | 36.44 | $36.86 | 250600 |
| 2024-02-28 | 36.38 | $36.68 | 26100 |
| 2024-02-27 | 36.34 | $36.61 | 72529 |
| 2024-02-26 | 36.31 | $36.56 | 26624 |
| 2024-02-23 | 36.28 | $36.67 | 48703 |
| 2024-02-22 | 36.23 | $36.52 | 61300 |
| 2024-02-21 | 36.20 | $36.32 | 24024 |
| 2024-02-20 | 36.18 | $36.28 | 18100 |
| 2024-02-16 | 36.17 | $36.28 | 23400 |
| 2024-02-15 | 36.16 | $36.43 | 26229 |
| 2024-02-14 | 36.13 | $36.11 | 15831 |
| 2024-02-13 | 36.13 | $35.91 | 25600 |
| 2024-02-12 | 36.15 | $36.23 | 26323 |
| 2024-02-09 | 36.14 | $36.19 | 36135 |
| 2024-02-08 | 36.14 | $36.18 | 20700 |
| 2024-02-07 | 36.14 | $36.16 | 20528 |
| 2024-02-06 | 36.13 | $36.16 | 82400 |
| 2024-02-05 | 36.12 | $35.92 | 23112 |
| 2024-02-02 | 36.14 | $36.05 | 35200 |
| 2024-02-01 | 36.14 | $36.22 | 72420 |
| 2024-01-31 | 36.13 | $36.20 | 82100 |
| 2024-01-30 | 36.11 | $36.31 | 35147 |
| 2024-01-29 | 36.09 | $36.31 | 49400 |
| 2024-01-26 | 36.07 | $36.23 | 95044 |
| 2024-01-25 | 36.05 | $36.16 | 59300 |
| 2024-01-24 | 36.04 | $35.92 | 29925 |
| 2024-01-23 | 36.06 | $36.01 | 84813 |
| 2024-01-22 | 36.07 | $36.11 | 34149 |
| 2024-01-19 | 36.07 | $36.09 | 55324 |
| 2024-01-18 | 36.08 | $36.04 | 68000 |
| 2024-01-17 | 36.08 | $36.02 | 22835 |
| 2024-01-16 | 36.09 | $36.12 | 66900 |
| 2024-01-12 | 36.10 | $36.39 | 34300 |
| 2024-01-11 | 36.07 | $36.27 | 32500 |
| 2024-01-10 | 36.05 | $36.03 | 17300 |
| 2024-01-09 | 36.05 | $35.71 | 69209 |
| 2024-01-08 | 36.08 | $35.78 | 31300 |
| 2024-01-05 | 36.11 | $35.78 | 19900 |
| 2024-01-04 | 36.13 | $35.82 | 27000 |
| 2024-01-03 | 36.14 | $35.90 | 53500 |
| 2024-01-02 | 36.15 | $36.04 | 20543 |
| 2023-12-29 | 36.14 | $36.35 | 54100 |
| 2023-12-28 | 36.09 | $36.42 | 23126 |
| 2023-12-27 | 36.04 | $36.50 | 27600 |
| 2023-12-26 | 35.97 | $36.39 | 29600 |
| 2023-12-22 | 35.90 | $36.30 | 76826 |
| 2023-12-21 | 35.84 | $36.30 | 33200 |
| 2023-12-20 | 35.78 | $36.13 | 25400 |
| 2023-12-19 | 35.72 | $36.20 | 45400 |
| 2023-12-18 | 35.65 | $36.10 | 72900 |
| 2023-12-15 | 35.58 | $36.07 | 13700 |
| 2023-12-14 | 35.51 | $36.12 | 28500 |
| 2023-12-13 | 35.42 | $36.06 | 29000 |
| 2023-12-12 | 35.34 | $35.55 | 38337 |
| 2023-12-11 | 35.29 | $35.43 | 26400 |
| 2023-12-08 | 35.25 | $35.48 | 48700 |
| 2023-12-07 | 35.19 | $35.51 | 20112 |
| 2023-12-06 | 35.13 | $35.49 | 19413 |
| 2023-12-05 | 35.06 | $35.39 | 34500 |
| 2023-12-04 | 35.00 | $35.27 | 38423 |
| 2023-12-01 | 34.94 | $35.55 | 24000 |
| 2023-11-30 | 34.85 | $35.31 | 31702 |
| 2023-11-29 | 34.77 | $35.55 | 39200 |
| 2023-11-28 | 34.66 | $35.34 | 42725 |
| 2023-11-27 | 34.57 | $35.16 | 28000 |
| 2023-11-24 | 34.48 | $35.10 | 18434 |
| 2023-11-22 | 34.39 | $35.06 | 31100 |
| 2023-11-21 | 34.30 | $34.90 | 39300 |
| 2023-11-20 | 34.22 | $34.85 | 54009 |
| 2023-11-17 | 34.13 | $34.62 | 73700 |
| 2023-11-16 | 34.06 | $34.51 | 26536 |
| 2023-11-15 | 33.99 | $34.26 | 20000 |
| 2023-11-14 | 33.95 | $34.36 | 25600 |
| 2023-11-13 | 33.88 | $33.90 | 50500 |
| 2023-11-10 | 33.86 | $34.07 | 40006 |
| 2023-11-09 | 33.83 | $33.95 | 24019 |
| 2023-11-08 | 33.80 | $34.22 | 30900 |
| 2023-11-07 | 33.74 | $34.20 | 26100 |
| 2023-11-06 | 33.68 | $34.10 | 37928 |
| 2023-11-03 | 33.63 | $34.36 | 29534 |
| 2023-11-02 | 33.55 | $34.06 | 33900 |
| 2023-11-01 | 33.49 | $33.80 | 26800 |
| 2023-10-31 | 33.46 | $33.61 | 24100 |
| 2023-10-30 | 33.44 | $33.56 | 22000 |
| 2023-10-27 | 33.42 | $33.49 | 82200 |
| 2023-10-26 | 33.42 | $33.54 | 18300 |
| 2023-10-25 | 33.42 | $33.41 | 32512 |
| 2023-10-24 | 33.42 | $33.59 | 29040 |
| 2023-10-23 | 33.42 | $33.33 | 45642 |
| 2023-10-20 | 33.44 | $33.20 | 36805 |
| 2023-10-19 | 33.49 | $33.11 | 30700 |
| 2023-10-18 | 33.54 | $33.29 | 33600 |
| 2023-10-17 | 33.59 | $33.47 | 29520 |
| 2023-10-16 | 33.63 | $33.53 | 39844 |
| 2023-10-13 | 33.66 | $33.48 | 67913 |
| 2023-10-12 | 33.70 | $33.47 | 39400 |
| 2023-10-11 | 33.76 | $33.71 | 18415 |
| 2023-10-10 | 33.79 | $33.52 | 14200 |
| 2023-10-09 | 33.85 | $33.48 | 19100 |
| 2023-10-06 | 33.91 | $33.43 | 43942 |
| 2023-10-05 | 33.99 | $33.32 | 42300 |
| 2023-10-04 | 34.09 | $33.38 | 37000 |
| 2023-10-03 | 34.18 | $33.19 | 50200 |
| 2023-10-02 | 34.30 | $33.52 | 42042 |
| 2023-09-29 | 34.39 | $34.04 | 32800 |
| 2023-09-28 | 34.44 | $34.08 | 57949 |
| 2023-09-27 | 34.49 | $34.04 | 62410 |
| 2023-09-26 | 34.54 | $34.14 | 35100 |
| 2023-09-25 | 34.59 | $34.35 | 28200 |
| 2023-09-22 | 34.63 | $34.45 | 26400 |
| 2023-09-21 | 34.65 | $34.32 | 29000 |
| 2023-09-20 | 34.69 | $34.62 | 248609 |
| 2023-09-19 | 34.69 | $34.65 | 25106 |
| 2023-09-18 | 34.70 | $34.68 | 20500 |
| 2023-09-15 | 34.70 | $34.65 | 17600 |
| 2023-09-14 | 34.70 | $34.75 | 40346 |
| 2023-09-13 | 34.69 | $34.68 | 40716 |
| 2023-09-12 | 34.69 | $34.68 | 12400 |
| 2023-09-11 | 34.69 | $34.66 | 21907 |
| 2023-09-08 | 34.69 | $34.69 | 12800 |
| 2023-09-07 | 34.69 | $34.68 | 29100 |
| 2023-09-06 | 34.69 | $34.46 | 24200 |
| 2023-09-05 | 34.72 | $34.53 | 46204 |
| 2023-09-01 | 34.75 | $34.73 | 43017 |
| 2023-08-31 | 34.76 | $34.92 | 80700 |
| 2023-08-30 | 34.75 | $34.95 | 17800 |
| 2023-08-29 | 34.73 | $35.05 | 16400 |
| 2023-08-28 | 34.71 | $34.80 | 50200 |
| 2023-08-25 | 34.72 | $34.68 | 17000 |
| 2023-08-24 | 34.74 | $34.64 | 40109 |
| 2023-08-23 | 34.77 | $34.81 | 11300 |
| 2023-08-22 | 34.79 | $34.41 | 16344 |
| 2023-08-21 | 34.85 | $34.35 | 24100 |
| 2023-08-18 | 34.92 | $34.43 | 35900 |
| 2023-08-17 | 34.99 | $34.49 | 16800 |
| 2023-08-16 | 35.05 | $34.52 | 15000 |
| 2023-08-15 | 35.12 | $34.54 | 26300 |
| 2023-08-14 | 35.19 | $34.78 | 59300 |
| 2023-08-11 | 35.23 | $35.14 | 15422 |
| 2023-08-10 | 35.25 | $35.20 | 18621 |
| 2023-08-09 | 35.26 | $35.19 | 89210 |
| 2023-08-08 | 35.27 | $35.13 | 33025 |
| 2023-08-07 | 35.29 | $35.13 | 94616 |
| 2023-08-04 | 35.30 | $35.21 | 33639 |
| 2023-08-03 | 35.30 | $34.85 | 66300 |
| 2023-08-02 | 35.33 | $35.03 | 32002 |
| 2023-08-01 | 35.35 | $35.25 | 38407 |
| 2023-07-31 | 35.34 | $35.72 | 34132 |
| 2023-07-28 | 35.29 | $35.72 | 20007 |
| 2023-07-27 | 35.23 | $35.28 | 53210 |
| 2023-07-26 | 35.21 | $35.40 | 77100 |
| 2023-07-25 | 35.18 | $35.36 | 37500 |
| 2023-07-24 | 35.15 | $35.37 | 18300 |
| 2023-07-21 | 35.12 | $35.31 | 22701 |
| 2023-07-20 | 35.09 | $35.19 | 41800 |
| 2023-07-19 | 35.07 | $35.37 | 20900 |
| 2023-07-18 | 35.03 | $35.49 | 105300 |
| 2023-07-17 | 34.98 | $35.36 | 30241 |
| 2023-07-14 | 34.94 | $35.33 | 29400 |
| 2023-07-13 | 34.90 | $35.53 | 70708 |
| 2023-07-12 | 34.84 | $35.17 | 64500 |
| 2023-07-11 | 34.81 | $34.81 | 27400 |
| 2023-07-10 | 34.82 | $34.56 | 17548 |
| 2023-07-07 | 34.84 | $34.42 | 16648 |
| 2023-07-06 | 34.88 | $34.35 | 38027 |
| 2023-07-05 | 34.93 | $34.81 | 53421 |
| 2023-07-03 | 34.94 | $34.97 | 14300 |
| 2023-06-30 | 34.92 | $35.13 | 28900 |
| 2023-06-29 | 34.88 | $34.93 | 18133 |
| 2023-06-28 | 34.86 | $35.03 | 23849 |
| 2023-06-27 | 34.83 | $34.97 | 14800 |
| 2023-06-26 | 34.80 | $34.97 | 79607 |
| 2023-06-23 | 34.76 | $34.90 | 13131 |
| 2023-06-22 | 34.72 | $34.90 | 27819 |
| 2023-06-21 | 34.67 | $35.01 | 31632 |
| 2023-06-20 | 34.62 | $34.89 | 47829 |
| 2023-06-16 | 34.56 | $34.97 | 18700 |
| 2023-06-15 | 34.50 | $35.04 | 61005 |
| 2023-06-14 | 34.42 | $34.91 | 37900 |
| 2023-06-13 | 34.35 | $34.81 | 64942 |
| 2023-06-12 | 34.28 | $34.79 | 33100 |
| 2023-06-09 | 34.22 | $34.62 | 15017 |
| 2023-06-08 | 34.17 | $34.56 | 29900 |
| 2023-06-07 | 34.12 | $34.46 | 83827 |
| 2023-06-06 | 34.09 | $34.56 | 79824 |
| 2023-06-05 | 34.04 | $34.47 | 31080 |
| 2023-06-02 | 34.00 | $34.22 | 15400 |
| 2023-06-01 | 33.99 | $34.11 | 23000 |
| 2023-05-31 | 33.99 | $34.06 | 17700 |
| 2023-05-30 | 33.99 | $34.17 | 41000 |
| 2023-05-26 | 33.99 | $33.90 | 22000 |
| 2023-05-25 | 34.01 | $33.73 | 43628 |
| 2023-05-24 | 34.06 | $33.80 | 22539 |
| 2023-05-23 | 34.10 | $33.84 | 69800 |
| 2023-05-22 | 34.14 | $33.81 | 15138 |
| 2023-05-19 | 34.19 | $33.87 | 20615 |
| 2023-05-18 | 34.23 | $33.78 | 30230 |
| 2023-05-17 | 34.29 | $33.91 | 27228 |
| 2023-05-16 | 34.34 | $33.92 | 45641 |
| 2023-05-15 | 34.39 | $34.06 | 25346 |
| 2023-05-12 | 34.43 | $34.30 | 15648 |
| 2023-05-11 | 34.45 | $34.51 | 25500 |
| 2023-05-10 | 34.46 | $34.38 | 263908 |
| 2023-05-09 | 34.48 | $34.31 | 61000 |
| 2023-05-08 | 34.50 | $34.32 | 47600 |
| 2023-05-05 | 34.53 | $34.39 | 12304 |
| 2023-05-04 | 34.56 | $34.31 | 100900 |
| 2023-05-03 | 34.60 | $34.45 | 18500 |
| 2023-05-02 | 34.62 | $34.38 | 18010 |
| 2023-05-01 | 34.66 | $34.39 | 70914 |
| 2023-04-28 | 34.69 | $34.79 | 29600 |
| 2023-04-27 | 34.70 | $34.51 | 28404 |
| 2023-04-26 | 34.72 | $34.45 | 22217 |
| 2023-04-25 | 34.76 | $34.58 | 25901 |
| 2023-04-24 | 34.78 | $34.54 | 55303 |
| 2023-04-21 | 34.81 | $34.48 | 39100 |
| 2023-04-20 | 34.84 | $34.54 | 46308 |
| 2023-04-19 | 34.87 | $34.63 | 46741 |
| 2023-04-18 | 34.89 | $34.83 | 26027 |
| 2023-04-17 | 34.89 | $34.84 | 30000 |
| 2023-04-14 | 34.89 | $35.02 | 33501 |
| 2023-04-13 | 34.86 | $35.04 | 76900 |
| 2023-04-12 | 34.83 | $34.92 | 38900 |
| 2023-04-11 | 34.82 | $34.82 | 24335 |
| 2023-04-10 | 34.81 | $34.83 | 15117 |
| 2023-04-06 | 34.80 | $34.83 | 23515 |
| 2023-04-05 | 34.79 | $34.84 | 31100 |
| 2023-04-04 | 34.78 | $35.01 | 125418 |
| 2023-04-03 | 34.75 | $35.12 | 53420 |
| 2023-03-31 | 34.72 | $35.24 | 56719 |
| 2023-03-30 | 34.67 | $35.00 | 53500 |
| 2023-03-29 | 34.65 | $34.70 | 47600 |
| 2023-03-28 | 34.65 | $34.50 | 31617 |
| 2023-03-27 | 34.68 | $34.55 | 20000 |
| 2023-03-24 | 34.71 | $34.62 | 24709 |
| 2023-03-23 | 34.73 | $34.82 | 38800 |
| 2023-03-22 | 34.74 | $34.72 | 15525 |
| 2023-03-21 | 34.76 | $34.58 | 29900 |
| 2023-03-20 | 34.79 | $34.34 | 21145 |
| 2023-03-17 | 34.85 | $34.33 | 27500 |
| 2023-03-16 | 34.92 | $34.56 | 65400 |
| 2023-03-15 | 34.97 | $34.60 | 35007 |
| 2023-03-14 | 35.02 | $34.67 | 40225 |
| 2023-03-13 | 35.06 | $34.70 | 112500 |
| 2023-03-10 | 35.11 | $34.93 | 46300 |
| 2023-03-09 | 35.14 | $34.86 | 41812 |
| 2023-03-08 | 35.18 | $34.95 | 14834 |
| 2023-03-07 | 35.22 | $35.16 | 48000 |
| 2023-03-06 | 35.24 | $35.20 | 20742 |
| 2023-03-03 | 35.27 | $35.29 | 39821 |
| 2023-03-02 | 35.29 | $34.86 | 85000 |
| 2023-03-01 | 35.37 | $34.93 | 74100 |
| 2023-02-28 | 35.44 | $35.29 | 40400 |
| 2023-02-27 | 35.49 | $35.46 | 37700 |
| 2023-02-24 | 35.53 | $35.23 | 38319 |
| 2023-02-23 | 35.60 | $35.47 | 124741 |
| 2023-02-22 | 35.65 | $34.86 | 21100 |
| 2023-02-21 | 35.76 | $34.73 | 46301 |
| 2023-02-17 | 35.90 | $35.26 | 27422 |
| 2023-02-16 | 36.00 | $35.31 | 66820 |
| 2023-02-15 | 36.10 | $35.53 | 26217 |
| 2023-02-14 | 36.18 | $35.58 | 53500 |
| 2023-02-13 | 36.26 | $35.53 | 48600 |
| 2023-02-10 | 36.35 | $35.53 | 89700 |
| 2023-02-09 | 36.45 | $35.75 | 259248 |
| 2023-02-08 | 36.52 | $36.04 | 44841 |
| 2023-02-07 | 36.57 | $36.13 | 82500 |
| 2023-02-06 | 36.61 | $36.06 | 37300 |
| 2023-02-03 | 36.65 | $36.51 | 91906 |
| 2023-02-02 | 36.65 | $36.97 | 166000 |
| 2023-02-01 | 36.59 | $36.85 | 89107 |
| 2023-01-31 | 36.54 | $36.51 | 105939 |
| 2023-01-30 | 36.52 | $36.41 | 49203 |
| 2023-01-27 | 36.49 | $36.75 | 109600 |
| 2023-01-26 | 36.43 | $36.82 | 95621 |
| 2023-01-25 | 36.35 | $36.82 | 147337 |
| 2023-01-24 | 36.26 | $36.82 | 60306 |
| 2023-01-23 | 36.17 | $36.75 | 63200 |
| 2023-01-20 | 36.07 | $36.66 | 33937 |
| 2023-01-19 | 35.98 | $36.63 | 52802 |
| 2023-01-18 | 35.88 | $36.68 | 61303 |
| 2023-01-17 | 35.77 | $36.47 | 36800 |
| 2023-01-13 | 35.67 | $36.43 | 175321 |
| 2023-01-12 | 35.57 | $36.49 | 183000 |
| 2023-01-11 | 35.46 | $36.13 | 47727 |
| 2023-01-10 | 35.38 | $35.80 | 102702 |
| 2023-01-09 | 35.33 | $35.93 | 41816 |
| 2023-01-06 | 35.27 | $36.04 | 299900 |
| 2023-01-05 | 35.19 | $35.44 | 48300 |
| 2023-01-04 | 35.17 | $35.65 | 51600 |
| 2023-01-03 | 35.12 | $35.22 | 78329 |
| 2022-12-30 | 35.11 | $34.98 | 23834 |
| 2022-12-29 | 35.13 | $35.06 | 72200 |
| 2022-12-28 | 35.15 | $34.77 | 26700 |
| 2022-12-27 | 35.19 | $34.92 | 71118 |
| 2022-12-23 | 35.22 | $35.13 | 25510 |
| 2022-12-22 | 35.22 | $35.23 | 69000 |
| 2022-12-21 | 35.21 | $35.39 | 75600 |
| 2022-12-20 | 35.18 | $34.94 | 102700 |
| 2022-12-19 | 35.19 | $34.94 | 48418 |
| 2022-12-16 | 35.20 | $35.09 | 44607 |
| 2022-12-15 | 35.18 | $35.16 | 39300 |
| 2022-12-14 | 35.15 | $35.55 | 73100 |
| 2022-12-13 | 35.08 | $35.65 | 42000 |
| 2022-12-12 | 35.00 | $35.33 | 45045 |
| 2022-12-09 | 34.93 | $35.19 | 38028 |
| 2022-12-08 | 34.87 | $35.28 | 49342 |
| 2022-12-07 | 34.80 | $35.27 | 47625 |
| 2022-12-06 | 34.71 | $34.87 | 107100 |
| 2022-12-05 | 34.65 | $35.00 | 135100 |
| 2022-12-02 | 34.56 | $35.52 | 41000 |
| 2022-12-01 | 34.41 | $35.65 | 109507 |
| 2022-11-30 | 34.24 | $35.31 | 22600 |
| 2022-11-29 | 34.08 | $34.87 | 110219 |
| 2022-11-28 | 33.94 | $34.57 | 40222 |
| 2022-11-25 | 33.83 | $34.69 | 23220 |
| 2022-11-23 | 33.70 | $34.44 | 38903 |
| 2022-11-22 | 33.58 | $34.33 | 50700 |
| 2022-11-21 | 33.46 | $33.98 | 50300 |
| 2022-11-18 | 33.37 | $33.96 | 44400 |
| 2022-11-17 | 33.27 | $33.92 | 52805 |
| 2022-11-16 | 33.16 | $34.23 | 60304 |
| 2022-11-15 | 33.01 | $34.36 | 42027 |
| 2022-11-14 | 32.84 | $33.80 | 30315 |
| 2022-11-11 | 32.71 | $33.93 | 35834 |
| 2022-11-10 | 32.56 | $33.83 | 246511 |
| 2022-11-09 | 32.42 | $32.56 | 57300 |
| 2022-11-08 | 32.39 | $32.97 | 271000 |
| 2022-11-07 | 32.32 | $32.74 | 46200 |
| 2022-11-04 | 32.27 | $32.75 | 215500 |
| 2022-11-03 | 32.22 | $32.13 | 35100 |
| 2022-11-02 | 32.23 | $32.20 | 41900 |
| 2022-11-01 | 32.24 | $32.44 | 56400 |
| 2022-10-31 | 32.23 | $32.08 | 105800 |
| 2022-10-28 | 32.25 | $32.57 | 65700 |
| 2022-10-27 | 32.23 | $32.46 | 36429 |
| 2022-10-26 | 32.22 | $32.44 | 82143 |
| 2022-10-25 | 32.21 | $32.40 | 76700 |
| 2022-10-24 | 32.21 | $31.96 | 58629 |
| 2022-10-21 | 32.25 | $32.12 | 55000 |
| 2022-10-20 | 32.28 | $31.67 | 24600 |
| 2022-10-19 | 32.37 | $31.95 | 57400 |
| 2022-10-18 | 32.43 | $32.35 | 47530 |
| 2022-10-17 | 32.47 | $32.05 | 26600 |
| 2022-10-14 | 32.55 | $31.94 | 31200 |
| 2022-10-13 | 32.65 | $32.09 | 65747 |
| 2022-10-12 | 32.75 | $32.23 | 54900 |
| 2022-10-11 | 32.84 | $32.33 | 25100 |
| 2022-10-10 | 32.94 | $32.36 | 25638 |
| 2022-10-07 | 33.04 | $32.40 | 115700 |
| 2022-10-06 | 33.16 | $32.85 | 19228 |
| 2022-10-05 | 33.24 | $32.94 | 39500 |
| 2022-10-04 | 33.32 | $33.28 | 353142 |
| 2022-10-03 | 33.37 | $32.69 | 151700 |
| 2022-09-30 | 33.49 | $32.43 | 138040 |
| 2022-09-29 | 33.64 | $32.34 | 164000 |
| 2022-09-28 | 33.81 | $32.90 | 276947 |
| 2022-09-27 | 33.94 | $32.24 | 144300 |
| 2022-09-26 | 34.14 | $32.62 | 325523 |
| 2022-09-23 | 34.31 | $33.25 | 71109 |
| 2022-09-22 | 34.44 | $33.87 | 32800 |
| 2022-09-21 | 34.51 | $34.00 | 32402 |
| 2022-09-20 | 34.57 | $34.14 | 21135 |
| 2022-09-19 | 34.63 | $34.47 | 37848 |
| 2022-09-16 | 34.65 | $34.37 | 36900 |
| 2022-09-15 | 34.69 | $34.51 | 29800 |
| 2022-09-14 | 34.72 | $34.52 | 70100 |
| 2022-09-13 | 34.76 | $34.51 | 52000 |
| 2022-09-12 | 34.80 | $35.10 | 54507 |
| 2022-09-09 | 34.79 | $35.04 | 45100 |
| 2022-09-08 | 34.80 | $34.87 | 187100 |
| 2022-09-07 | 34.82 | $34.66 | 33200 |
| 2022-09-06 | 34.87 | $34.19 | 26415 |
| 2022-09-02 | 34.97 | $34.41 | 33432 |
| 2022-09-01 | 35.06 | $34.36 | 57644 |
| 2022-08-31 | 35.15 | $34.46 | 97533 |
| 2022-08-30 | 35.24 | $34.66 | 27505 |
| 2022-08-29 | 35.31 | $34.76 | 185200 |
| 2022-08-26 | 35.37 | $34.91 | 27600 |
| 2022-08-25 | 35.41 | $35.50 | 27800 |
| 2022-08-24 | 35.40 | $35.11 | 42400 |
| 2022-08-23 | 35.42 | $35.07 | 110515 |
| 2022-08-22 | 35.44 | $34.61 | 28827 |
| 2022-08-19 | 35.50 | $34.91 | 169501 |
| 2022-08-18 | 35.53 | $35.40 | 174830 |
| 2022-08-17 | 35.50 | $35.46 | 43936 |
| 2022-08-16 | 35.46 | $35.84 | 112500 |
| 2022-08-15 | 35.37 | $36.16 | 85730 |
| 2022-08-12 | 35.23 | $36.21 | 25347 |
| 2022-08-11 | 35.08 | $36.01 | 131201 |
| 2022-08-10 | 34.92 | $36.00 | 316400 |
| 2022-08-09 | 34.76 | $35.26 | 71518 |
| 2022-08-08 | 34.65 | $35.89 | 23101 |
| 2022-08-05 | 34.47 | $35.34 | 330100 |
| 2022-08-04 | 34.34 | $35.31 | 24925 |
| 2022-08-03 | 34.20 | $35.22 | 222200 |
| 2022-08-02 | 34.06 | $34.63 | 45200 |
| 2022-08-01 | 33.98 | $35.02 | 31600 |
| 2022-07-29 | 33.86 | $35.16 | 22740 |
| 2022-07-28 | 33.72 | $34.94 | 272200 |
| 2022-07-27 | 33.60 | $34.31 | 88100 |
| 2022-07-26 | 33.54 | $33.71 | 23700 |
| 2022-07-25 | 33.54 | $34.08 | 381400 |
| 2022-07-22 | 33.51 | $33.96 | 27600 |
| 2022-07-21 | 33.49 | $33.77 | 35306 |
| 2022-07-20 | 33.50 | $33.57 | 134417 |
| 2022-07-19 | 33.54 | $33.36 | 87801 |
| 2022-07-18 | 33.60 | $32.81 | 117249 |
| 2022-07-15 | 33.72 | $32.89 | 374300 |
| 2022-07-14 | 33.85 | $32.61 | 117900 |
| 2022-07-13 | 34.02 | $32.98 | 111128 |
| 2022-07-12 | 34.16 | $33.14 | 126500 |
| 2022-07-11 | 34.30 | $33.44 | 94723 |
| 2022-07-08 | 34.43 | $33.85 | 56739 |
| 2022-07-07 | 34.52 | $33.90 | 191724 |
| 2022-07-06 | 34.63 | $33.77 | 63739 |
| 2022-07-05 | 34.77 | $34.08 | 209400 |
| 2022-07-01 | 34.89 | $34.55 | 60500 |
| 2022-06-30 | 34.98 | $34.43 | 92217 |
| 2022-06-29 | 35.09 | $34.24 | 86100 |
| 2022-06-28 | 35.24 | $34.19 | 307342 |
| 2022-06-27 | 35.40 | $34.45 | 415124 |
| 2022-06-24 | 35.56 | $35.02 | 129905 |
| 2022-06-23 | 35.68 | $35.01 | 189849 |
| 2022-06-22 | 35.80 | $34.89 | 818300 |
| 2022-06-21 | 35.95 | $35.05 | 56300 |
| 2022-06-17 | 36.08 | $35.11 | 63100 |
| 2022-06-16 | 36.22 | $34.88 | 112000 |
| 2022-06-15 | 36.39 | $35.74 | 86700 |
| 2022-06-14 | 36.48 | $34.78 | 52200 |
| 2022-06-13 | 36.68 | $34.83 | 133000 |
| 2022-06-10 | 36.87 | $35.68 | 73600 |
| 2022-06-09 | 36.99 | $36.21 | 131500 |
| 2022-06-08 | 37.07 | $36.65 | 78044 |
| 2022-06-07 | 37.10 | $37.00 | 59110 |
| 2022-06-06 | 37.10 | $36.90 | 74300 |
| 2022-06-03 | 37.11 | $37.30 | 131013 |
| 2022-06-02 | 37.08 | $37.52 | 204200 |
| 2022-06-01 | 37.04 | $37.11 | 117420 |
| 2022-05-31 | 37.04 | $37.33 | 87515 |
| 2022-05-27 | 37.01 | $37.51 | 64300 |
| 2022-05-26 | 36.97 | $37.48 | 101500 |
| 2022-05-25 | 36.94 | $37.40 | 80917 |
| 2022-05-24 | 36.92 | $37.07 | 63800 |
| 2022-05-23 | 36.93 | $36.86 | 90500 |
| 2022-05-20 | 36.98 | $36.70 | 56321 |
| 2022-05-19 | 37.04 | $36.56 | 41446 |
| 2022-05-18 | 37.13 | $36.39 | 27500 |
| 2022-05-17 | 37.25 | $36.77 | 67345 |
| 2022-05-16 | 37.33 | $36.62 | 133000 |
| 2022-05-13 | 37.45 | $36.84 | 155500 |
| 2022-05-12 | 37.55 | $36.80 | 80217 |
| 2022-05-11 | 37.66 | $36.91 | 135500 |
| 2022-05-10 | 37.77 | $36.90 | 136100 |
| 2022-05-09 | 37.89 | $36.83 | 115620 |
| 2022-05-06 | 38.03 | $37.21 | 501600 |
| 2022-05-05 | 38.14 | $37.59 | 83200 |
| 2022-05-04 | 38.22 | $38.18 | 100400 |
| 2022-05-03 | 38.26 | $37.59 | 140521 |
| 2022-05-02 | 38.36 | $37.42 | 79600 |
| 2022-04-29 | 38.48 | $37.80 | 162500 |
| 2022-04-28 | 38.59 | $38.23 | 128200 |
| 2022-04-27 | 38.65 | $38.14 | 57630 |
| 2022-04-26 | 38.74 | $38.20 | 44400 |
| 2022-04-25 | 38.82 | $38.52 | 60200 |
| 2022-04-22 | 38.88 | $38.21 | 42700 |
| 2022-04-21 | 38.97 | $38.52 | 83429 |
| 2022-04-20 | 39.03 | $38.82 | 53900 |
| 2022-04-19 | 39.06 | $38.64 | 69900 |
| 2022-04-18 | 39.11 | $38.65 | 77600 |
| 2022-04-14 | 39.17 | $38.58 | 109800 |
| 2022-04-13 | 39.23 | $38.83 | 20611 |
| 2022-04-12 | 39.26 | $38.76 | 116200 |
| 2022-04-11 | 39.30 | $38.61 | 30712 |
| 2022-04-08 | 39.35 | $39.03 | 55607 |
| 2022-04-07 | 39.36 | $39.19 | 50306 |
| 2022-04-06 | 39.35 | $39.45 | 81900 |
| 2022-04-05 | 39.30 | $39.41 | 52729 |
| 2022-04-04 | 39.25 | $39.91 | 73531 |
| 2022-04-01 | 39.15 | $39.67 | 74300 |
| 2022-03-31 | 39.05 | $39.79 | 51537 |
| 2022-03-30 | 38.95 | $39.76 | 99029 |
| 2022-03-29 | 38.84 | $39.93 | 302235 |
| 2022-03-28 | 38.71 | $39.41 | 32800 |
| 2022-03-25 | 38.63 | $39.10 | 87500 |
| 2022-03-24 | 38.59 | $38.98 | 45027 |
| 2022-03-23 | 38.56 | $38.84 | 36600 |
| 2022-03-22 | 38.56 | $38.87 | 34216 |
| 2022-03-21 | 38.56 | $38.78 | 100905 |
| 2022-03-18 | 38.58 | $39.01 | 104200 |
| 2022-03-17 | 38.59 | $38.96 | 29300 |
| 2022-03-16 | 38.61 | $38.81 | 67900 |
| 2022-03-15 | 38.67 | $38.12 | 49700 |
| 2022-03-14 | 38.80 | $38.00 | 71200 |
| 2022-03-11 | 38.96 | $37.93 | 91100 |
| 2022-03-10 | 39.14 | $38.24 | 28227 |
| 2022-03-09 | 39.31 | $38.20 | 60431 |
| 2022-03-08 | 39.50 | $37.73 | 424500 |
| 2022-03-07 | 39.75 | $37.56 | 159201 |
| 2022-03-04 | 40.04 | $37.92 | 130426 |
| 2022-03-03 | 40.31 | $38.69 | 84009 |
| 2022-03-02 | 40.52 | $39.16 | 303700 |
| 2022-03-01 | 40.70 | $39.16 | 232700 |
| 2022-02-28 | 40.90 | $39.74 | 205130 |
| 2022-02-25 | 41.05 | $40.41 | 221900 |
| 2022-02-24 | 41.15 | $40.05 | 159039 |
| 2022-02-23 | 41.28 | $40.33 | 335838 |
| 2022-02-22 | 41.40 | $40.83 | 69800 |
| 2022-02-18 | 41.47 | $41.28 | 87947 |
| 2022-02-17 | 41.51 | $41.19 | 94026 |
| 2022-02-16 | 41.55 | $41.42 | 68320 |
| 2022-02-15 | 41.58 | $41.36 | 139700 |
| 2022-02-14 | 41.60 | $41.16 | 71804 |
| 2022-02-11 | 41.65 | $40.96 | 94900 |
| 2022-02-10 | 41.73 | $41.26 | 161400 |
| 2022-02-09 | 41.78 | $41.74 | 147100 |
| 2022-02-08 | 41.78 | $41.61 | 246000 |
| 2022-02-07 | 41.80 | $41.64 | 177815 |
| 2022-02-04 | 41.82 | $41.64 | 114947 |
| 2022-02-03 | 41.84 | $41.79 | 122600 |
| 2022-02-02 | 41.85 | $42.07 | 137827 |
| 2022-02-01 | 41.84 | $41.91 | 97400 |
| 2022-01-31 | 41.85 | $42.06 | 123100 |
| 2022-01-28 | 41.85 | $41.92 | 105700 |
| 2022-01-27 | 41.87 | $41.81 | 233700 |
| 2022-01-26 | 41.90 | $41.65 | 154843 |
| 2022-01-25 | 41.95 | $41.85 | 127943 |
| 2022-01-24 | 41.99 | $41.73 | 232500 |
| 2022-01-21 | 42.05 | $41.87 | 89435 |
| 2022-01-20 | 42.10 | $41.75 | 246400 |
| 2022-01-19 | 42.16 | $41.57 | 76343 |
| 2022-01-18 | 42.25 | $41.29 | 367422 |
| 2022-01-14 | 42.36 | $41.56 | 100909 |
| 2022-01-13 | 42.46 | $41.83 | 118000 |
| 2022-01-12 | 42.54 | $42.05 | 50726 |
| 2022-01-11 | 42.61 | $42.12 | 158500 |
| 2022-01-10 | 42.67 | $42.15 | 226400 |
| 2022-01-07 | 42.73 | $42.31 | 146237 |
| 2022-01-06 | 42.78 | $42.40 | 130239 |
| 2022-01-05 | 42.83 | $42.35 | 134212 |
| 2022-01-04 | 42.89 | $42.74 | 37100 |
| 2022-01-03 | 42.91 | $42.76 | 132846 |
| 2021-12-31 | 42.93 | $43.08 | 100900 |
| 2021-12-30 | 42.92 | $43.13 | 100100 |
| 2021-12-29 | 42.90 | $42.96 | 75900 |
| 2021-12-28 | 42.89 | $42.90 | 153924 |
| 2021-12-27 | 42.89 | $42.93 | 162800 |
| 2021-12-23 | 42.88 | $42.86 | 200015 |
| 2021-12-22 | 42.87 | $42.70 | 109400 |
| 2021-12-21 | 42.88 | $42.62 | 102800 |
| 2021-12-20 | 42.91 | $42.58 | 135800 |
| 2021-12-17 | 42.94 | $42.62 | 97300 |
| 2021-12-16 | 42.97 | $42.86 | 80239 |
| 2021-12-15 | 42.98 | $43.02 | 341300 |
| 2021-12-14 | 42.98 | $43.11 | 182400 |
| 2021-12-13 | 42.97 | $43.30 | 181900 |
| 2021-12-10 | 42.95 | $43.20 | 194002 |
| 2021-12-09 | 42.93 | $43.21 | 164900 |
| 2021-12-08 | 42.92 | $43.22 | 188526 |
| 2021-12-07 | 42.90 | $43.23 | 754646 |
| 2021-12-06 | 42.89 | $42.91 | 250800 |
| 2021-12-03 | 42.92 | $42.82 | 474300 |
| 2021-12-02 | 42.95 | $42.73 | 83400 |
| 2021-12-01 | 43.00 | $42.46 | 129101 |
| 2021-11-30 | 43.08 | $42.34 | 127546 |
| 2021-11-29 | 43.17 | $42.55 | 53925 |
| 2021-11-26 | 43.25 | $42.17 | 112000 |
| 2021-11-24 | 43.38 | $42.87 | 38946 |
| 2021-11-23 | 43.44 | $42.84 | 95000 |
| 2021-11-22 | 43.52 | $43.07 | 86700 |
| 2021-11-19 | 43.57 | $43.49 | 170635 |
| 2021-11-18 | 43.59 | $43.55 | 132900 |
| 2021-11-17 | 43.60 | $43.49 | 67600 |
| 2021-11-16 | 43.61 | $43.49 | 49000 |
| 2021-11-15 | 43.63 | $43.62 | 69800 |
| 2021-11-12 | 43.64 | $43.63 | 26500 |
| 2021-11-11 | 43.65 | $43.37 | 40723 |
| 2021-11-10 | 43.69 | $43.20 | 41203 |
| 2021-11-09 | 43.75 | $43.70 | 46216 |
| 2021-11-08 | 43.75 | $43.81 | 44016 |
| 2021-11-05 | 43.75 | $43.90 | 76530 |
| 2021-11-04 | 43.74 | $43.64 | 33100 |
| 2021-11-03 | 43.75 | $43.56 | 45900 |
| 2021-11-02 | 43.77 | $43.47 | 37639 |
| 2021-11-01 | 43.81 | $43.42 | 54200 |
| 2021-10-29 | 43.85 | $43.72 | 82446 |
| 2021-10-28 | 43.86 | $43.93 | 53900 |
| 2021-10-27 | 43.85 | $44.05 | 65700 |
| 2021-10-26 | 43.84 | $43.83 | 74900 |
| 2021-10-25 | 43.85 | $43.83 | 52900 |
| 2021-10-22 | 43.86 | $43.77 | 63137 |
| 2021-10-21 | 43.88 | $43.67 | 102000 |
| 2021-10-20 | 43.92 | $43.96 | 80800 |
| 2021-10-19 | 43.93 | $43.92 | 89200 |
| 2021-10-18 | 43.95 | $43.91 | 71700 |
| 2021-10-15 | 43.98 | $43.90 | 142000 |
| 2021-10-14 | 44.02 | $43.96 | 66342 |
| 2021-10-13 | 44.06 | $43.84 | 178700 |
| 2021-10-12 | 44.11 | $43.62 | 171300 |
| 2021-10-11 | 44.20 | $43.54 | 63100 |
| 2021-10-08 | 44.31 | $43.75 | 54900 |
| 2021-10-07 | 44.40 | $43.93 | 114513 |
| 2021-10-06 | 44.49 | $43.79 | 56010 |
| 2021-10-05 | 44.59 | $43.97 | 151740 |
| 2021-10-04 | 44.69 | $43.98 | 41921 |
| 2021-10-01 | 44.79 | $44.10 | 48949 |
| 2021-09-30 | 44.89 | $44.36 | 117328 |
| 2021-09-29 | 44.97 | $44.38 | 72200 |
| 2021-09-28 | 45.06 | $44.29 | 29807 |
| 2021-09-27 | 45.16 | $44.42 | 40000 |
| 2021-09-24 | 45.26 | $44.58 | 43500 |
| 2021-09-23 | 45.34 | $44.80 | 31700 |
| 2021-09-22 | 45.41 | $45.04 | 47720 |
| 2021-09-21 | 45.45 | $44.98 | 96700 |
| 2021-09-20 | 45.50 | $44.93 | 97900 |
| 2021-09-17 | 45.56 | $45.28 | 55400 |
| 2021-09-16 | 45.58 | $45.41 | 90500 |
| 2021-09-15 | 45.60 | $45.66 | 29300 |
| 2021-09-14 | 45.58 | $45.68 | 24000 |
| 2021-09-13 | 45.56 | $45.64 | 28400 |
| 2021-09-10 | 45.55 | $45.52 | 32917 |
| 2021-09-09 | 45.54 | $45.62 | 261800 |
| 2021-09-08 | 45.52 | $45.56 | 55600 |
| 2021-09-07 | 45.51 | $45.57 | 70700 |
| 2021-09-03 | 45.49 | $45.59 | 58901 |
| 2021-09-02 | 45.47 | $45.67 | 90231 |
| 2021-09-01 | 45.43 | $45.63 | 65623 |
| 2021-08-31 | 45.40 | $45.79 | 69100 |
| 2021-08-30 | 45.35 | $45.77 | 91517 |
| 2021-08-27 | 45.30 | $45.64 | 26327 |
| 2021-08-26 | 45.26 | $45.39 | 81300 |
| 2021-08-25 | 45.25 | $45.45 | 111300 |
| 2021-08-24 | 45.23 | $45.41 | 80200 |
| 2021-08-23 | 45.21 | $45.28 | 37443 |
| 2021-08-20 | 45.20 | $45.16 | 92122 |
| 2021-08-19 | 45.21 | $45.21 | 308700 |
| 2021-08-18 | 45.21 | $45.24 | 34445 |
| 2021-08-17 | 45.21 | $45.37 | 60130 |
| 2021-08-16 | 45.20 | $45.33 | 87800 |
| 2021-08-13 | 45.19 | $45.31 | 22600 |
| 2021-08-12 | 45.18 | $45.16 | 88045 |
| 2021-08-11 | 45.19 | $45.06 | 44121 |
| 2021-08-10 | 45.22 | $45.00 | 56500 |
| 2021-08-09 | 45.25 | $44.95 | 57732 |
| 2021-08-06 | 45.28 | $45.09 | 45300 |
| 2021-08-05 | 45.31 | $45.21 | 79139 |
| 2021-08-04 | 45.33 | $45.22 | 35525 |
| 2021-08-03 | 45.34 | $45.26 | 107519 |
| 2021-08-02 | 45.35 | $45.19 | 38900 |
| 2021-07-30 | 45.37 | $45.37 | 57033 |
| 2021-07-29 | 45.38 | $45.27 | 102600 |
| 2021-07-28 | 45.39 | $45.23 | 34200 |
| 2021-07-27 | 45.42 | $45.13 | 32500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.29
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.78
Average
37.97
Maximum
45.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.29 | $40.14 | 47720 |
| 2026-07-23 | 40.33 | $40.14 | 100700 |
| 2026-07-22 | 40.38 | $40.29 | 114849 |
| 2026-07-21 | 40.41 | $40.35 | 108800 |
| 2026-07-20 | 40.42 | $40.34 | 60400 |
| 2026-07-17 | 40.44 | $40.35 | 55600 |
| 2026-07-16 | 40.46 | $40.37 | 54600 |
| 2026-07-15 | 40.49 | $40.42 | 64300 |
| 2026-07-14 | 40.50 | $40.39 | 85528 |
| 2026-07-13 | 40.52 | $40.30 | 148241 |
| 2026-07-10 | 40.57 | $40.51 | 43600 |
| 2026-07-09 | 40.58 | $40.51 | 161821 |
| 2026-07-08 | 40.59 | $40.41 | 147700 |
| 2026-07-07 | 40.62 | $40.49 | 68324 |
| 2026-07-06 | 40.64 | $40.58 | 65800 |
| 2026-07-02 | 40.64 | $40.55 | 207724 |
| 2026-07-01 | 40.65 | $40.45 | 92112 |
| 2026-06-30 | 40.68 | $40.67 | 58800 |
| 2026-06-29 | 40.67 | $40.70 | 64200 |
| 2026-06-26 | 40.65 | $40.59 | 80631 |
| 2026-06-25 | 40.65 | $40.64 | 88900 |
| 2026-06-24 | 40.64 | $40.64 | 128316 |
| 2026-06-23 | 40.63 | $40.57 | 184100 |
| 2026-06-22 | 40.63 | $40.63 | 76200 |
| 2026-06-18 | 40.62 | $40.75 | 59300 |
| 2026-06-17 | 40.58 | $40.60 | 117934 |
| 2026-06-16 | 40.56 | $40.74 | 101918 |
| 2026-06-15 | 40.51 | $40.76 | 54011 |
| 2026-06-12 | 40.45 | $40.60 | 71919 |
| 2026-06-11 | 40.41 | $40.56 | 91235 |
| 2026-06-10 | 40.37 | $40.22 | 63731 |
| 2026-06-09 | 40.40 | $40.36 | 61236 |
| 2026-06-08 | 40.40 | $40.26 | 62940 |
| 2026-06-05 | 40.43 | $40.26 | 112500 |
| 2026-06-04 | 40.45 | $40.50 | 66403 |
| 2026-06-03 | 40.43 | $40.39 | 65400 |
| 2026-06-02 | 40.43 | $40.54 | 83430 |
| 2026-06-01 | 40.40 | $40.45 | 63629 |
| 2026-05-29 | 40.38 | $40.64 | 55100 |
| 2026-05-28 | 40.32 | $40.60 | 97500 |
| 2026-05-27 | 40.26 | $40.48 | 143501 |
| 2026-05-26 | 40.21 | $40.32 | 86600 |
| 2026-05-22 | 40.18 | $40.14 | 39634 |
| 2026-05-21 | 40.19 | $40.07 | 154730 |
| 2026-05-20 | 40.22 | $40.12 | 83119 |
| 2026-05-19 | 40.24 | $39.87 | 63003 |
| 2026-05-18 | 40.32 | $40.05 | 100304 |
| 2026-05-15 | 40.37 | $40.03 | 113000 |
| 2026-05-14 | 40.43 | $40.31 | 62500 |
| 2026-05-13 | 40.45 | $40.29 | 39500 |
| 2026-05-12 | 40.47 | $40.40 | 50400 |
| 2026-05-11 | 40.47 | $40.47 | 74341 |
| 2026-05-08 | 40.45 | $40.54 | 61417 |
| 2026-05-07 | 40.42 | $40.42 | 131428 |
| 2026-05-06 | 40.40 | $40.52 | 104633 |
| 2026-05-05 | 40.36 | $40.28 | 108100 |
| 2026-05-04 | 40.37 | $40.06 | 143500 |
| 2026-05-01 | 40.41 | $40.28 | 77208 |
| 2026-04-30 | 40.43 | $40.39 | 86903 |
| 2026-04-29 | 40.41 | $40.24 | 44300 |
| 2026-04-28 | 40.43 | $40.35 | 73900 |
| 2026-04-27 | 40.43 | $40.39 | 138900 |
| 2026-04-24 | 40.41 | $40.48 | 79716 |
| 2026-04-23 | 40.37 | $40.42 | 48000 |
| 2026-04-22 | 40.34 | $40.57 | 63500 |
| 2026-04-21 | 40.27 | $40.48 | 67100 |
| 2026-04-20 | 40.21 | $40.62 | 77100 |
| 2026-04-17 | 40.11 | $40.65 | 97200 |
| 2026-04-16 | 39.98 | $40.35 | 77924 |
| 2026-04-15 | 39.90 | $40.45 | 56406 |
| 2026-04-14 | 39.78 | $40.49 | 178800 |
| 2026-04-13 | 39.63 | $40.27 | 75425 |
| 2026-04-10 | 39.51 | $40.08 | 71200 |
| 2026-04-09 | 39.41 | $40.07 | 183700 |
| 2026-04-08 | 39.29 | $39.94 | 107039 |
| 2026-04-07 | 39.19 | $39.40 | 102315 |
| 2026-04-06 | 39.19 | $39.40 | 61100 |
| 2026-04-02 | 39.18 | $39.37 | 100930 |
| 2026-04-01 | 39.19 | $39.30 | 125515 |
| 2026-03-31 | 39.21 | $39.38 | 91430 |
| 2026-03-30 | 39.22 | $38.98 | 111308 |
| 2026-03-27 | 39.33 | $38.98 | 629900 |
| 2026-03-26 | 39.44 | $39.35 | 330500 |
| 2026-03-25 | 39.51 | $39.67 | 342100 |
| 2026-03-24 | 39.52 | $39.33 | 61600 |
| 2026-03-23 | 39.60 | $39.52 | 181249 |
| 2026-03-20 | 39.66 | $39.12 | 241220 |
| 2026-03-19 | 39.81 | $39.66 | 346200 |
| 2026-03-18 | 39.88 | $39.60 | 41200 |
| 2026-03-17 | 39.97 | $39.90 | 80000 |
| 2026-03-16 | 40.02 | $39.72 | 69800 |
| 2026-03-13 | 40.11 | $39.57 | 276249 |
| 2026-03-12 | 40.25 | $39.79 | 85000 |
| 2026-03-11 | 40.36 | $40.08 | 109000 |
| 2026-03-10 | 40.44 | $40.18 | 84617 |
| 2026-03-09 | 40.50 | $40.14 | 220500 |
| 2026-03-06 | 40.59 | $40.08 | 348117 |
| 2026-03-05 | 40.70 | $40.39 | 115320 |
| 2026-03-04 | 40.77 | $40.55 | 70249 |
| 2026-03-03 | 40.81 | $40.38 | 225700 |
| 2026-03-02 | 40.89 | $40.57 | 132600 |
| 2026-02-27 | 40.95 | $40.85 | 230100 |
| 2026-02-26 | 40.95 | $40.91 | 56529 |
| 2026-02-25 | 40.95 | $40.96 | 106900 |
| 2026-02-24 | 40.93 | $40.93 | 49800 |
| 2026-02-23 | 40.91 | $40.94 | 126635 |
| 2026-02-20 | 40.89 | $40.93 | 199300 |
| 2026-02-19 | 40.86 | $40.89 | 93400 |
| 2026-02-18 | 40.84 | $40.96 | 174538 |
| 2026-02-17 | 40.80 | $40.93 | 184813 |
| 2026-02-13 | 40.76 | $40.83 | 62133 |
| 2026-02-12 | 40.74 | $40.80 | 133424 |
| 2026-02-11 | 40.71 | $40.75 | 84400 |
| 2026-02-10 | 40.69 | $40.70 | 96900 |
| 2026-02-09 | 40.68 | $40.65 | 226800 |
| 2026-02-06 | 40.68 | $40.66 | 135700 |
| 2026-02-05 | 40.67 | $40.58 | 134709 |
| 2026-02-04 | 40.68 | $40.57 | 107047 |
| 2026-02-03 | 40.69 | $40.55 | 113604 |
| 2026-02-02 | 40.71 | $40.60 | 265428 |
| 2026-01-30 | 40.71 | $40.77 | 67923 |
| 2026-01-29 | 40.69 | $40.76 | 87700 |
| 2026-01-28 | 40.66 | $40.73 | 71100 |
| 2026-01-27 | 40.63 | $40.76 | 68913 |
| 2026-01-26 | 40.58 | $40.74 | 131117 |
| 2026-01-23 | 40.54 | $40.71 | 96800 |
| 2026-01-22 | 40.49 | $40.60 | 117300 |
| 2026-01-21 | 40.46 | $40.59 | 114100 |
| 2026-01-20 | 40.43 | $40.32 | 133755 |
| 2026-01-16 | 40.45 | $40.48 | 286106 |
| 2026-01-15 | 40.44 | $40.47 | 85701 |
| 2026-01-14 | 40.42 | $40.40 | 61900 |
| 2026-01-13 | 40.42 | $40.38 | 110839 |
| 2026-01-12 | 40.42 | $40.40 | 78205 |
| 2026-01-09 | 40.42 | $40.43 | 160200 |
| 2026-01-08 | 40.41 | $40.32 | 180529 |
| 2026-01-07 | 40.42 | $40.37 | 66146 |
| 2026-01-06 | 40.43 | $40.42 | 88538 |
| 2026-01-05 | 40.42 | $40.40 | 79300 |
| 2026-01-02 | 40.42 | $40.35 | 99107 |
| 2025-12-31 | 40.42 | $40.37 | 78200 |
| 2025-12-30 | 40.42 | $40.42 | 76332 |
| 2025-12-29 | 40.41 | $40.48 | 75807 |
| 2025-12-26 | 40.39 | $40.40 | 95226 |
| 2025-12-24 | 40.38 | $40.45 | 40600 |
| 2025-12-23 | 40.36 | $40.33 | 64300 |
| 2025-12-22 | 40.35 | $40.32 | 86133 |
| 2025-12-19 | 40.35 | $40.29 | 73200 |
| 2025-12-18 | 40.35 | $40.47 | 131400 |
| 2025-12-17 | 40.32 | $40.32 | 200343 |
| 2025-12-16 | 40.31 | $40.43 | 159002 |
| 2025-12-15 | 40.28 | $40.35 | 61048 |
| 2025-12-12 | 40.26 | $40.26 | 60300 |
| 2025-12-11 | 40.25 | $40.24 | 86927 |
| 2025-12-10 | 40.24 | $40.23 | 107210 |
| 2025-12-09 | 40.24 | $40.07 | 135016 |
| 2025-12-08 | 40.27 | $40.09 | 59000 |
| 2025-12-05 | 40.30 | $40.24 | 65500 |
| 2025-12-04 | 40.30 | $40.27 | 88914 |
| 2025-12-03 | 40.30 | $40.31 | 76514 |
| 2025-12-02 | 40.28 | $40.23 | 69300 |
| 2025-12-01 | 40.29 | $40.07 | 70100 |
| 2025-11-28 | 40.32 | $40.36 | 56700 |
| 2025-11-26 | 40.30 | $40.37 | 93100 |
| 2025-11-25 | 40.27 | $40.29 | 123436 |
| 2025-11-24 | 40.25 | $40.27 | 76900 |
| 2025-11-21 | 40.23 | $40.16 | 94603 |
| 2025-11-20 | 40.23 | $40.07 | 291131 |
| 2025-11-19 | 40.25 | $40.19 | 93600 |
| 2025-11-18 | 40.25 | $40.14 | 110818 |
| 2025-11-17 | 40.26 | $40.19 | 140500 |
| 2025-11-14 | 40.26 | $40.24 | 98412 |
| 2025-11-13 | 40.24 | $40.17 | 77205 |
| 2025-11-12 | 40.24 | $40.33 | 59000 |
| 2025-11-11 | 40.20 | $40.35 | 71201 |
| 2025-11-10 | 40.15 | $40.22 | 63407 |
| 2025-11-07 | 40.12 | $40.14 | 111842 |
| 2025-11-06 | 40.10 | $40.05 | 93605 |
| 2025-11-05 | 40.10 | $39.96 | 88004 |
| 2025-11-04 | 40.11 | $39.96 | 153400 |
| 2025-11-03 | 40.13 | $39.99 | 123000 |
| 2025-10-31 | 40.14 | $40.31 | 130410 |
| 2025-10-30 | 40.08 | $40.20 | 93800 |
| 2025-10-29 | 40.04 | $40.27 | 111146 |
| 2025-10-28 | 39.97 | $40.39 | 54042 |
| 2025-10-27 | 39.87 | $40.39 | 69227 |
| 2025-10-24 | 39.75 | $39.93 | 60900 |
| 2025-10-23 | 39.70 | $39.72 | 121126 |
| 2025-10-22 | 39.70 | $39.74 | 62439 |
| 2025-10-21 | 39.69 | $39.85 | 56552 |
| 2025-10-20 | 39.65 | $39.83 | 49648 |
| 2025-10-17 | 39.62 | $39.64 | 69800 |
| 2025-10-16 | 39.61 | $39.66 | 367500 |
| 2025-10-15 | 39.60 | $39.71 | 93900 |
| 2025-10-14 | 39.59 | $39.50 | 194626 |
| 2025-10-13 | 39.61 | $39.59 | 93100 |
| 2025-10-10 | 39.61 | $39.20 | 295000 |
| 2025-10-09 | 39.70 | $39.65 | 71419 |
| 2025-10-08 | 39.71 | $39.62 | 158300 |
| 2025-10-07 | 39.73 | $39.53 | 88939 |
| 2025-10-06 | 39.77 | $39.66 | 88400 |
| 2025-10-03 | 39.79 | $39.67 | 123108 |
| 2025-10-02 | 39.81 | $39.56 | 122000 |
| 2025-10-01 | 39.85 | $39.52 | 80749 |
| 2025-09-30 | 39.91 | $39.69 | 38407 |
| 2025-09-29 | 39.94 | $39.78 | 42500 |
| 2025-09-26 | 39.96 | $39.79 | 52413 |
| 2025-09-25 | 39.98 | $39.90 | 178445 |
| 2025-09-24 | 39.97 | $40.06 | 51147 |
| 2025-09-23 | 39.93 | $39.98 | 70423 |
| 2025-09-22 | 39.90 | $39.89 | 79420 |
| 2025-09-19 | 39.88 | $39.64 | 89133 |
| 2025-09-18 | 39.92 | $39.65 | 86100 |
| 2025-09-17 | 39.95 | $39.98 | 100524 |
| 2025-09-16 | 39.92 | $39.90 | 592544 |
| 2025-09-15 | 39.90 | $39.98 | 86544 |
| 2025-09-12 | 39.85 | $39.91 | 63600 |
| 2025-09-11 | 39.82 | $40.03 | 89700 |
| 2025-09-10 | 39.75 | $39.88 | 393640 |
| 2025-09-09 | 39.70 | $39.68 | 63805 |
| 2025-09-08 | 39.68 | $39.68 | 47236 |
| 2025-09-05 | 39.66 | $39.81 | 183243 |
| 2025-09-04 | 39.61 | $39.54 | 209300 |
| 2025-09-03 | 39.60 | $39.49 | 60811 |
| 2025-09-02 | 39.61 | $39.34 | 47200 |
| 2025-08-29 | 39.64 | $39.65 | 82100 |
| 2025-08-28 | 39.62 | $39.72 | 100500 |
| 2025-08-27 | 39.57 | $39.44 | 35900 |
| 2025-08-26 | 39.58 | $39.44 | 131800 |
| 2025-08-25 | 39.59 | $39.47 | 91000 |
| 2025-08-22 | 39.58 | $39.66 | 37422 |
| 2025-08-21 | 39.54 | $39.36 | 44000 |
| 2025-08-20 | 39.55 | $39.46 | 60900 |
| 2025-08-19 | 39.55 | $39.53 | 303900 |
| 2025-08-18 | 39.52 | $39.53 | 58800 |
| 2025-08-15 | 39.49 | $39.51 | 54721 |
| 2025-08-14 | 39.46 | $39.56 | 116445 |
| 2025-08-13 | 39.41 | $39.63 | 119408 |
| 2025-08-12 | 39.33 | $39.49 | 171900 |
| 2025-08-11 | 39.27 | $39.34 | 56321 |
| 2025-08-08 | 39.23 | $39.29 | 47200 |
| 2025-08-07 | 39.20 | $39.25 | 29300 |
| 2025-08-06 | 39.17 | $39.16 | 38500 |
| 2025-08-05 | 39.15 | $39.14 | 62420 |
| 2025-08-04 | 39.13 | $39.14 | 78100 |
| 2025-08-01 | 39.10 | $38.92 | 43600 |
| 2025-07-31 | 39.12 | $39.18 | 66608 |
| 2025-07-30 | 39.08 | $39.16 | 40533 |
| 2025-07-29 | 39.04 | $39.18 | 45001 |
| 2025-07-28 | 38.99 | $39.09 | 36338 |
| 2025-07-25 | 38.95 | $39.09 | 31400 |
| 2025-07-24 | 38.90 | $38.99 | 51100 |
| 2025-07-23 | 38.87 | $38.98 | 28300 |
| 2025-07-22 | 38.83 | $38.92 | 120900 |
| 2025-07-21 | 38.79 | $38.83 | 115300 |
| 2025-07-18 | 38.77 | $38.71 | 28746 |
| 2025-07-17 | 38.77 | $38.66 | 43400 |
| 2025-07-16 | 38.78 | $38.61 | 75700 |
| 2025-07-15 | 38.80 | $38.59 | 25600 |
| 2025-07-14 | 38.82 | $38.69 | 183300 |
| 2025-07-11 | 38.83 | $38.67 | 36000 |
| 2025-07-10 | 38.84 | $38.79 | 25531 |
| 2025-07-09 | 38.83 | $38.82 | 71732 |
| 2025-07-08 | 38.81 | $38.58 | 28612 |
| 2025-07-07 | 38.83 | $38.72 | 194300 |
| 2025-07-03 | 38.83 | $38.88 | 16900 |
| 2025-07-02 | 38.79 | $38.76 | 66145 |
| 2025-07-01 | 38.77 | $38.85 | 133900 |
| 2025-06-30 | 38.72 | $38.97 | 59600 |
| 2025-06-27 | 38.64 | $38.81 | 45900 |
| 2025-06-26 | 38.58 | $38.79 | 76500 |
| 2025-06-25 | 38.52 | $38.68 | 44818 |
| 2025-06-24 | 38.47 | $38.70 | 61426 |
| 2025-06-23 | 38.40 | $38.46 | 20920 |
| 2025-06-20 | 38.37 | $38.37 | 59531 |
| 2025-06-18 | 38.36 | $38.31 | 41100 |
| 2025-06-17 | 38.35 | $38.30 | 39506 |
| 2025-06-16 | 38.35 | $38.33 | 35400 |
| 2025-06-13 | 38.33 | $38.27 | 29037 |
| 2025-06-12 | 38.33 | $38.44 | 24900 |
| 2025-06-11 | 38.29 | $38.45 | 42600 |
| 2025-06-10 | 38.24 | $38.41 | 67700 |
| 2025-06-09 | 38.19 | $38.17 | 80608 |
| 2025-06-06 | 38.19 | $38.08 | 79517 |
| 2025-06-05 | 38.20 | $38.09 | 72015 |
| 2025-06-04 | 38.20 | $38.20 | 129702 |
| 2025-06-03 | 38.19 | $38.15 | 61400 |
| 2025-06-02 | 38.19 | $38.02 | 53345 |
| 2025-05-30 | 38.21 | $38.23 | 31400 |
| 2025-05-29 | 38.18 | $38.19 | 29228 |
| 2025-05-28 | 38.17 | $38.18 | 45195 |
| 2025-05-27 | 38.15 | $38.23 | 77600 |
| 2025-05-23 | 38.11 | $38.06 | 63500 |
| 2025-05-22 | 38.11 | $38.03 | 55115 |
| 2025-05-21 | 38.11 | $37.89 | 193600 |
| 2025-05-20 | 38.14 | $38.23 | 518900 |
| 2025-05-19 | 38.10 | $38.35 | 51300 |
| 2025-05-16 | 38.03 | $38.29 | 48200 |
| 2025-05-15 | 37.96 | $38.15 | 71900 |
| 2025-05-14 | 37.91 | $38.12 | 46500 |
| 2025-05-13 | 37.85 | $38.23 | 45745 |
| 2025-05-12 | 37.77 | $38.20 | 64000 |
| 2025-05-09 | 37.67 | $37.84 | 34200 |
| 2025-05-08 | 37.64 | $37.75 | 35700 |
| 2025-05-07 | 37.62 | $37.79 | 60140 |
| 2025-05-06 | 37.58 | $37.67 | 81211 |
| 2025-05-05 | 37.57 | $37.46 | 71400 |
| 2025-05-02 | 37.60 | $37.62 | 104600 |
| 2025-05-01 | 37.60 | $37.60 | 82700 |
| 2025-04-30 | 37.61 | $37.92 | 93000 |
| 2025-04-29 | 37.55 | $38.11 | 65600 |
| 2025-04-28 | 37.44 | $37.98 | 180646 |
| 2025-04-25 | 37.34 | $38.15 | 30800 |
| 2025-04-24 | 37.19 | $37.94 | 82600 |
| 2025-04-23 | 37.07 | $37.60 | 56710 |
| 2025-04-22 | 36.99 | $37.45 | 72417 |
| 2025-04-21 | 36.94 | $37.02 | 281908 |
| 2025-04-17 | 36.98 | $37.42 | 101729 |
| 2025-04-16 | 36.93 | $37.26 | 44725 |
| 2025-04-15 | 36.92 | $37.23 | 44620 |
| 2025-04-14 | 36.91 | $37.12 | 33300 |
| 2025-04-11 | 36.93 | $36.62 | 139521 |
| 2025-04-10 | 37.06 | $36.44 | 55134 |
| 2025-04-09 | 37.26 | $37.27 | 200720 |
| 2025-04-08 | 37.31 | $36.20 | 140668 |
| 2025-04-07 | 37.60 | $36.40 | 144500 |
| 2025-04-04 | 37.89 | $36.93 | 190400 |
| 2025-04-03 | 38.12 | $37.66 | 52327 |
| 2025-04-02 | 38.24 | $38.07 | 60900 |
| 2025-04-01 | 38.29 | $38.09 | 73716 |
| 2025-03-31 | 38.34 | $38.23 | 53334 |
| 2025-03-28 | 38.37 | $38.22 | 36725 |
| 2025-03-27 | 38.41 | $38.25 | 278831 |
| 2025-03-26 | 38.45 | $38.34 | 92728 |
| 2025-03-25 | 38.48 | $38.54 | 48800 |
| 2025-03-24 | 38.47 | $38.48 | 65900 |
| 2025-03-21 | 38.48 | $38.39 | 44600 |
| 2025-03-20 | 38.50 | $38.54 | 55400 |
| 2025-03-19 | 38.49 | $38.60 | 52213 |
| 2025-03-18 | 38.47 | $38.49 | 25600 |
| 2025-03-17 | 38.48 | $38.46 | 260940 |
| 2025-03-14 | 38.48 | $38.42 | 169500 |
| 2025-03-13 | 38.50 | $38.33 | 260018 |
| 2025-03-12 | 38.54 | $38.42 | 366400 |
| 2025-03-11 | 38.57 | $38.34 | 245400 |
| 2025-03-10 | 38.62 | $38.42 | 104520 |
| 2025-03-07 | 38.66 | $38.54 | 78600 |
| 2025-03-06 | 38.68 | $38.44 | 114800 |
| 2025-03-05 | 38.72 | $38.63 | 191200 |
| 2025-03-04 | 38.73 | $38.59 | 110300 |
| 2025-03-03 | 38.75 | $38.64 | 96200 |
| 2025-02-28 | 38.77 | $38.93 | 158116 |
| 2025-02-27 | 38.72 | $38.72 | 353940 |
| 2025-02-26 | 38.71 | $38.85 | 37015 |
| 2025-02-25 | 38.67 | $38.77 | 81636 |
| 2025-02-24 | 38.64 | $38.65 | 112505 |
| 2025-02-21 | 38.63 | $38.65 | 102515 |
| 2025-02-20 | 38.62 | $38.66 | 73234 |
| 2025-02-19 | 38.60 | $38.58 | 60415 |
| 2025-02-18 | 38.60 | $38.63 | 98717 |
| 2025-02-14 | 38.59 | $38.73 | 45900 |
| 2025-02-13 | 38.55 | $38.62 | 73107 |
| 2025-02-12 | 38.53 | $38.40 | 61726 |
| 2025-02-11 | 38.56 | $38.40 | 67103 |
| 2025-02-10 | 38.58 | $38.54 | 76236 |
| 2025-02-07 | 38.59 | $38.53 | 66025 |
| 2025-02-06 | 38.59 | $38.67 | 149718 |
| 2025-02-05 | 38.56 | $38.66 | 43100 |
| 2025-02-04 | 38.54 | $38.52 | 77824 |
| 2025-02-03 | 38.53 | $38.39 | 67317 |
| 2025-01-31 | 38.55 | $38.66 | 36034 |
| 2025-01-30 | 38.52 | $38.72 | 76100 |
| 2025-01-29 | 38.48 | $38.62 | 34600 |
| 2025-01-28 | 38.44 | $38.61 | 36922 |
| 2025-01-27 | 38.40 | $38.63 | 66000 |
| 2025-01-24 | 38.35 | $38.58 | 41517 |
| 2025-01-23 | 38.30 | $38.49 | 171446 |
| 2025-01-22 | 38.27 | $38.48 | 108407 |
| 2025-01-21 | 38.23 | $38.58 | 96700 |
| 2025-01-17 | 38.16 | $38.36 | 74938 |
| 2025-01-16 | 38.14 | $38.34 | 69810 |
| 2025-01-15 | 38.11 | $38.39 | 57016 |
| 2025-01-14 | 38.06 | $38.07 | 38813 |
| 2025-01-13 | 38.08 | $38.00 | 142232 |
| 2025-01-10 | 38.12 | $38.00 | 603410 |
| 2025-01-08 | 38.16 | $38.25 | 47400 |
| 2025-01-07 | 38.16 | $38.24 | 68000 |
| 2025-01-06 | 38.16 | $38.32 | 49800 |
| 2025-01-03 | 38.15 | $38.30 | 57700 |
| 2025-01-02 | 38.13 | $38.16 | 62135 |
| 2024-12-31 | 38.15 | $37.98 | 66500 |
| 2024-12-30 | 38.21 | $38.05 | 33814 |
| 2024-12-27 | 38.26 | $38.12 | 62234 |
| 2024-12-26 | 38.31 | $38.22 | 95300 |
| 2024-12-24 | 38.35 | $38.23 | 24400 |
| 2024-12-23 | 38.39 | $38.11 | 41700 |
| 2024-12-20 | 38.47 | $38.12 | 44604 |
| 2024-12-19 | 38.55 | $37.86 | 97500 |
| 2024-12-18 | 38.71 | $37.96 | 53200 |
| 2024-12-17 | 38.87 | $38.73 | 49634 |
| 2024-12-16 | 38.89 | $38.78 | 53800 |
| 2024-12-13 | 38.90 | $38.73 | 48500 |
| 2024-12-12 | 38.92 | $38.84 | 52321 |
| 2024-12-11 | 38.93 | $38.95 | 44600 |
| 2024-12-10 | 38.91 | $38.90 | 64922 |
| 2024-12-09 | 38.90 | $38.97 | 41418 |
| 2024-12-06 | 38.88 | $39.00 | 48242 |
| 2024-12-05 | 38.84 | $38.89 | 47200 |
| 2024-12-04 | 38.81 | $38.86 | 89401 |
| 2024-12-03 | 38.79 | $38.77 | 144240 |
| 2024-12-02 | 38.79 | $38.75 | 46800 |
| 2024-11-29 | 38.79 | $38.98 | 32300 |
| 2024-11-27 | 38.74 | $38.92 | 44513 |
| 2024-11-26 | 38.69 | $38.84 | 38806 |
| 2024-11-25 | 38.65 | $38.87 | 58804 |
| 2024-11-22 | 38.60 | $38.67 | 73624 |
| 2024-11-21 | 38.59 | $38.68 | 47400 |
| 2024-11-20 | 38.56 | $38.71 | 90100 |
| 2024-11-19 | 38.53 | $38.67 | 64700 |
| 2024-11-18 | 38.51 | $38.45 | 64000 |
| 2024-11-15 | 38.52 | $38.45 | 378418 |
| 2024-11-14 | 38.54 | $38.47 | 62210 |
| 2024-11-13 | 38.55 | $38.53 | 36300 |
| 2024-11-12 | 38.56 | $38.53 | 101600 |
| 2024-11-11 | 38.56 | $38.78 | 45800 |
| 2024-11-08 | 38.52 | $38.85 | 319221 |
| 2024-11-07 | 38.45 | $38.71 | 72429 |
| 2024-11-06 | 38.40 | $38.32 | 132025 |
| 2024-11-05 | 38.43 | $38.33 | 58106 |
| 2024-11-04 | 38.45 | $38.20 | 33400 |
| 2024-11-01 | 38.52 | $38.08 | 37300 |
| 2024-10-31 | 38.61 | $38.41 | 36200 |
| 2024-10-30 | 38.65 | $38.60 | 346227 |
| 2024-10-29 | 38.66 | $38.70 | 21519 |
| 2024-10-28 | 38.65 | $38.62 | 42823 |
| 2024-10-25 | 38.65 | $38.54 | 46043 |
| 2024-10-24 | 38.67 | $38.50 | 31200 |
| 2024-10-23 | 38.71 | $38.34 | 24700 |
| 2024-10-22 | 38.78 | $38.46 | 63600 |
| 2024-10-21 | 38.83 | $38.55 | 25400 |
| 2024-10-18 | 38.88 | $38.83 | 32600 |
| 2024-10-17 | 38.87 | $38.74 | 101400 |
| 2024-10-16 | 38.88 | $39.07 | 83239 |
| 2024-10-15 | 38.82 | $38.84 | 27600 |
| 2024-10-14 | 38.80 | $38.75 | 46230 |
| 2024-10-11 | 38.79 | $38.67 | 29200 |
| 2024-10-10 | 38.80 | $38.61 | 44009 |
| 2024-10-09 | 38.83 | $38.63 | 29004 |
| 2024-10-08 | 38.85 | $38.62 | 57742 |
| 2024-10-07 | 38.87 | $38.60 | 62610 |
| 2024-10-04 | 38.90 | $38.76 | 51542 |
| 2024-10-03 | 38.90 | $38.76 | 28900 |
| 2024-10-02 | 38.90 | $38.78 | 35107 |
| 2024-10-01 | 38.90 | $38.83 | 158800 |
| 2024-09-30 | 38.88 | $39.02 | 38800 |
| 2024-09-27 | 38.81 | $38.87 | 76948 |
| 2024-09-26 | 38.77 | $38.79 | 24846 |
| 2024-09-25 | 38.73 | $38.68 | 37500 |
| 2024-09-24 | 38.71 | $38.77 | 37218 |
| 2024-09-23 | 38.67 | $38.65 | 204800 |
| 2024-09-20 | 38.64 | $38.79 | 35300 |
| 2024-09-19 | 38.58 | $38.86 | 37300 |
| 2024-09-18 | 38.49 | $38.60 | 65931 |
| 2024-09-17 | 38.44 | $38.66 | 63200 |
| 2024-09-16 | 38.37 | $38.62 | 59000 |
| 2024-09-13 | 38.29 | $38.42 | 86700 |
| 2024-09-12 | 38.24 | $38.28 | 135200 |
| 2024-09-11 | 38.22 | $38.18 | 103100 |
| 2024-09-10 | 38.20 | $38.11 | 114232 |
| 2024-09-09 | 38.21 | $38.12 | 125619 |
| 2024-09-06 | 38.20 | $38.01 | 60100 |
| 2024-09-05 | 38.22 | $38.08 | 319147 |
| 2024-09-04 | 38.23 | $37.99 | 49300 |
| 2024-09-03 | 38.26 | $37.90 | 92200 |
| 2024-08-30 | 38.30 | $38.36 | 41411 |
| 2024-08-29 | 38.26 | $38.26 | 41200 |
| 2024-08-28 | 38.23 | $38.23 | 61100 |
| 2024-08-27 | 38.20 | $38.26 | 40700 |
| 2024-08-26 | 38.16 | $38.28 | 40618 |
| 2024-08-23 | 38.10 | $38.37 | 51020 |
| 2024-08-22 | 38.02 | $37.99 | 47909 |
| 2024-08-21 | 37.99 | $38.26 | 98533 |
| 2024-08-20 | 37.91 | $38.18 | 25839 |
| 2024-08-19 | 37.83 | $38.27 | 47902 |
| 2024-08-16 | 37.72 | $37.88 | 103800 |
| 2024-08-15 | 37.67 | $37.92 | 79406 |
| 2024-08-14 | 37.61 | $37.85 | 30301 |
| 2024-08-13 | 37.55 | $37.79 | 26900 |
| 2024-08-12 | 37.49 | $37.63 | 87100 |
| 2024-08-09 | 37.45 | $37.74 | 86100 |
| 2024-08-08 | 37.39 | $37.46 | 66800 |
| 2024-08-07 | 37.37 | $37.20 | 41200 |
| 2024-08-06 | 37.41 | $37.09 | 59018 |
| 2024-08-05 | 37.48 | $37.00 | 86800 |
| 2024-08-02 | 37.57 | $37.53 | 44415 |
| 2024-08-01 | 37.57 | $37.53 | 85600 |
| 2024-07-31 | 37.57 | $37.86 | 581918 |
| 2024-07-30 | 37.50 | $37.57 | 27800 |
| 2024-07-29 | 37.47 | $37.54 | 20800 |
| 2024-07-26 | 37.45 | $37.54 | 17900 |
| 2024-07-25 | 37.43 | $37.30 | 39008 |
| 2024-07-24 | 37.45 | $37.32 | 24809 |
| 2024-07-23 | 37.47 | $37.50 | 35700 |
| 2024-07-22 | 37.45 | $37.50 | 72027 |
| 2024-07-19 | 37.43 | $37.27 | 19301 |
| 2024-07-18 | 37.46 | $37.37 | 26200 |
| 2024-07-17 | 37.47 | $37.50 | 23300 |
| 2024-07-16 | 37.45 | $37.66 | 34500 |
| 2024-07-15 | 37.40 | $37.56 | 152147 |
| 2024-07-12 | 37.36 | $37.64 | 27519 |
| 2024-07-11 | 37.29 | $37.57 | 39928 |
| 2024-07-10 | 37.23 | $37.45 | 59402 |
| 2024-07-09 | 37.18 | $37.23 | 54744 |
| 2024-07-08 | 37.18 | $37.30 | 46900 |
| 2024-07-05 | 37.15 | $37.35 | 27900 |
| 2024-07-03 | 37.12 | $37.14 | 19900 |
| 2024-07-02 | 37.12 | $36.90 | 31445 |
| 2024-07-01 | 37.17 | $36.78 | 195000 |
| 2024-06-28 | 37.26 | $37.05 | 66318 |
| 2024-06-27 | 37.30 | $37.27 | 39635 |
| 2024-06-26 | 37.31 | $37.25 | 24813 |
| 2024-06-25 | 37.32 | $37.36 | 20200 |
| 2024-06-24 | 37.30 | $37.30 | 36617 |
| 2024-06-21 | 37.30 | $37.34 | 38509 |
| 2024-06-20 | 37.29 | $37.28 | 36600 |
| 2024-06-18 | 37.29 | $37.39 | 71600 |
| 2024-06-17 | 37.27 | $37.15 | 225811 |
| 2024-06-14 | 37.29 | $37.27 | 18700 |
| 2024-06-13 | 37.30 | $37.38 | 34200 |
| 2024-06-12 | 37.28 | $37.25 | 165500 |
| 2024-06-11 | 37.28 | $37.22 | 34423 |
| 2024-06-10 | 37.29 | $37.12 | 50700 |
| 2024-06-07 | 37.32 | $37.11 | 33605 |
| 2024-06-06 | 37.37 | $37.23 | 41600 |
| 2024-06-05 | 37.39 | $37.36 | 30041 |
| 2024-06-04 | 37.38 | $37.29 | 85300 |
| 2024-06-03 | 37.39 | $37.31 | 49100 |
| 2024-05-31 | 37.40 | $37.51 | 576517 |
| 2024-05-30 | 37.37 | $37.33 | 31727 |
| 2024-05-29 | 37.37 | $37.14 | 31300 |
| 2024-05-28 | 37.40 | $37.21 | 63700 |
| 2024-05-24 | 37.43 | $37.34 | 19900 |
| 2024-05-23 | 37.44 | $37.20 | 37202 |
| 2024-05-22 | 37.47 | $37.43 | 33128 |
| 2024-05-21 | 37.46 | $37.57 | 35247 |
| 2024-05-20 | 37.42 | $37.55 | 83110 |
| 2024-05-17 | 37.38 | $37.47 | 29200 |
| 2024-05-16 | 37.34 | $37.49 | 73100 |
| 2024-05-15 | 37.29 | $37.62 | 66500 |
| 2024-05-14 | 37.21 | $37.35 | 30500 |
| 2024-05-13 | 37.17 | $37.27 | 60649 |
| 2024-05-10 | 37.14 | $37.22 | 46900 |
| 2024-05-09 | 37.12 | $37.29 | 65229 |
| 2024-05-08 | 37.07 | $37.19 | 20617 |
| 2024-05-07 | 37.04 | $37.32 | 39624 |
| 2024-05-06 | 36.98 | $37.29 | 43420 |
| 2024-05-03 | 36.92 | $37.19 | 27300 |
| 2024-05-02 | 36.86 | $36.97 | 59100 |
| 2024-05-01 | 36.85 | $36.68 | 23500 |
| 2024-04-30 | 36.89 | $36.76 | 32421 |
| 2024-04-29 | 36.92 | $37.09 | 51200 |
| 2024-04-26 | 36.89 | $36.92 | 36400 |
| 2024-04-25 | 36.89 | $36.83 | 56821 |
| 2024-04-24 | 36.91 | $36.83 | 37342 |
| 2024-04-23 | 36.93 | $37.06 | 40809 |
| 2024-04-22 | 36.91 | $37.03 | 61300 |
| 2024-04-19 | 36.89 | $36.77 | 90300 |
| 2024-04-18 | 36.93 | $36.70 | 40228 |
| 2024-04-17 | 36.98 | $36.68 | 269100 |
| 2024-04-16 | 37.05 | $36.40 | 33821 |
| 2024-04-15 | 37.18 | $36.48 | 28400 |
| 2024-04-12 | 37.32 | $36.87 | 29200 |
| 2024-04-11 | 37.41 | $37.00 | 68937 |
| 2024-04-10 | 37.47 | $37.16 | 45300 |
| 2024-04-09 | 37.51 | $37.60 | 41546 |
| 2024-04-08 | 37.47 | $37.44 | 52100 |
| 2024-04-05 | 37.45 | $37.38 | 32119 |
| 2024-04-04 | 37.43 | $37.24 | 451800 |
| 2024-04-03 | 37.45 | $37.31 | 115910 |
| 2024-04-02 | 37.45 | $37.24 | 53300 |
| 2024-04-01 | 37.46 | $37.21 | 45315 |
| 2024-03-28 | 37.48 | $37.46 | 30821 |
| 2024-03-27 | 37.44 | $37.59 | 118339 |
| 2024-03-26 | 37.38 | $37.47 | 27241 |
| 2024-03-25 | 37.32 | $37.48 | 152800 |
| 2024-03-22 | 37.25 | $37.48 | 33746 |
| 2024-03-21 | 37.18 | $37.37 | 68500 |
| 2024-03-20 | 37.10 | $37.21 | 28000 |
| 2024-03-19 | 37.06 | $37.04 | 34600 |
| 2024-03-18 | 37.03 | $36.90 | 27505 |
| 2024-03-15 | 37.03 | $36.85 | 50601 |
| 2024-03-14 | 37.04 | $36.94 | 38605 |
| 2024-03-13 | 37.04 | $37.05 | 20800 |
| 2024-03-12 | 37.00 | $36.96 | 46900 |
| 2024-03-11 | 36.98 | $37.01 | 87500 |
| 2024-03-08 | 36.94 | $37.06 | 315203 |
| 2024-03-07 | 36.89 | $37.05 | 18800 |
| 2024-03-06 | 36.82 | $36.96 | 19900 |
| 2024-03-05 | 36.76 | $36.84 | 17000 |
| 2024-03-04 | 36.72 | $36.83 | 46223 |
| 2024-03-01 | 36.67 | $36.86 | 81220 |
| 2024-02-29 | 36.61 | $36.86 | 250600 |
| 2024-02-28 | 36.54 | $36.68 | 26100 |
| 2024-02-27 | 36.49 | $36.61 | 72529 |
| 2024-02-26 | 36.44 | $36.56 | 26624 |
| 2024-02-23 | 36.40 | $36.67 | 48703 |
| 2024-02-22 | 36.33 | $36.52 | 61300 |
| 2024-02-21 | 36.27 | $36.32 | 24024 |
| 2024-02-20 | 36.25 | $36.28 | 18100 |
| 2024-02-16 | 36.24 | $36.28 | 23400 |
| 2024-02-15 | 36.22 | $36.43 | 26229 |
| 2024-02-14 | 36.17 | $36.11 | 15831 |
| 2024-02-13 | 36.17 | $35.91 | 25600 |
| 2024-02-12 | 36.22 | $36.23 | 26323 |
| 2024-02-09 | 36.21 | $36.19 | 36135 |
| 2024-02-08 | 36.21 | $36.18 | 20700 |
| 2024-02-07 | 36.20 | $36.16 | 20528 |
| 2024-02-06 | 36.20 | $36.16 | 82400 |
| 2024-02-05 | 36.20 | $35.92 | 23112 |
| 2024-02-02 | 36.24 | $36.05 | 35200 |
| 2024-02-01 | 36.27 | $36.22 | 72420 |
| 2024-01-31 | 36.26 | $36.20 | 82100 |
| 2024-01-30 | 36.26 | $36.31 | 35147 |
| 2024-01-29 | 36.23 | $36.31 | 49400 |
| 2024-01-26 | 36.20 | $36.23 | 95044 |
| 2024-01-25 | 36.18 | $36.16 | 59300 |
| 2024-01-24 | 36.16 | $35.92 | 29925 |
| 2024-01-23 | 36.20 | $36.01 | 84813 |
| 2024-01-22 | 36.22 | $36.11 | 34149 |
| 2024-01-19 | 36.22 | $36.09 | 55324 |
| 2024-01-18 | 36.22 | $36.04 | 68000 |
| 2024-01-17 | 36.24 | $36.02 | 22835 |
| 2024-01-16 | 36.26 | $36.12 | 66900 |
| 2024-01-12 | 36.26 | $36.39 | 34300 |
| 2024-01-11 | 36.20 | $36.27 | 32500 |
| 2024-01-10 | 36.16 | $36.03 | 17300 |
| 2024-01-09 | 36.16 | $35.71 | 69209 |
| 2024-01-08 | 36.23 | $35.78 | 31300 |
| 2024-01-05 | 36.29 | $35.78 | 19900 |
| 2024-01-04 | 36.35 | $35.82 | 27000 |
| 2024-01-03 | 36.42 | $35.90 | 53500 |
| 2024-01-02 | 36.48 | $36.04 | 20543 |
| 2023-12-29 | 36.52 | $36.35 | 54100 |
| 2023-12-28 | 36.49 | $36.42 | 23126 |
| 2023-12-27 | 36.44 | $36.50 | 27600 |
| 2023-12-26 | 36.37 | $36.39 | 29600 |
| 2023-12-22 | 36.30 | $36.30 | 76826 |
| 2023-12-21 | 36.23 | $36.30 | 33200 |
| 2023-12-20 | 36.16 | $36.13 | 25400 |
| 2023-12-19 | 36.10 | $36.20 | 45400 |
| 2023-12-18 | 36.02 | $36.10 | 72900 |
| 2023-12-15 | 35.94 | $36.07 | 13700 |
| 2023-12-14 | 35.85 | $36.12 | 28500 |
| 2023-12-13 | 35.74 | $36.06 | 29000 |
| 2023-12-12 | 35.61 | $35.55 | 38337 |
| 2023-12-11 | 35.58 | $35.43 | 26400 |
| 2023-12-08 | 35.55 | $35.48 | 48700 |
| 2023-12-07 | 35.51 | $35.51 | 20112 |
| 2023-12-06 | 35.46 | $35.49 | 19413 |
| 2023-12-05 | 35.40 | $35.39 | 34500 |
| 2023-12-04 | 35.34 | $35.27 | 38423 |
| 2023-12-01 | 35.30 | $35.55 | 24000 |
| 2023-11-30 | 35.20 | $35.31 | 31702 |
| 2023-11-29 | 35.12 | $35.55 | 39200 |
| 2023-11-28 | 34.98 | $35.34 | 42725 |
| 2023-11-27 | 34.85 | $35.16 | 28000 |
| 2023-11-24 | 34.74 | $35.10 | 18434 |
| 2023-11-22 | 34.63 | $35.06 | 31100 |
| 2023-11-21 | 34.50 | $34.90 | 39300 |
| 2023-11-20 | 34.39 | $34.85 | 54009 |
| 2023-11-17 | 34.26 | $34.62 | 73700 |
| 2023-11-16 | 34.16 | $34.51 | 26536 |
| 2023-11-15 | 34.07 | $34.26 | 20000 |
| 2023-11-14 | 34.02 | $34.36 | 25600 |
| 2023-11-13 | 33.94 | $33.90 | 50500 |
| 2023-11-10 | 33.94 | $34.07 | 40006 |
| 2023-11-09 | 33.90 | $33.95 | 24019 |
| 2023-11-08 | 33.89 | $34.22 | 30900 |
| 2023-11-07 | 33.81 | $34.20 | 26100 |
| 2023-11-06 | 33.72 | $34.10 | 37928 |
| 2023-11-03 | 33.65 | $34.36 | 29534 |
| 2023-11-02 | 33.50 | $34.06 | 33900 |
| 2023-11-01 | 33.40 | $33.80 | 26800 |
| 2023-10-31 | 33.34 | $33.61 | 24100 |
| 2023-10-30 | 33.30 | $33.56 | 22000 |
| 2023-10-27 | 33.28 | $33.49 | 82200 |
| 2023-10-26 | 33.26 | $33.54 | 18300 |
| 2023-10-25 | 33.23 | $33.41 | 32512 |
| 2023-10-24 | 33.23 | $33.59 | 29040 |
| 2023-10-23 | 33.20 | $33.33 | 45642 |
| 2023-10-20 | 33.21 | $33.20 | 36805 |
| 2023-10-19 | 33.25 | $33.11 | 30700 |
| 2023-10-18 | 33.33 | $33.29 | 33600 |
| 2023-10-17 | 33.38 | $33.47 | 29520 |
| 2023-10-16 | 33.40 | $33.53 | 39844 |
| 2023-10-13 | 33.41 | $33.48 | 67913 |
| 2023-10-12 | 33.44 | $33.47 | 39400 |
| 2023-10-11 | 33.48 | $33.71 | 18415 |
| 2023-10-10 | 33.48 | $33.52 | 14200 |
| 2023-10-09 | 33.51 | $33.48 | 19100 |
| 2023-10-06 | 33.57 | $33.43 | 43942 |
| 2023-10-05 | 33.65 | $33.32 | 42300 |
| 2023-10-04 | 33.76 | $33.38 | 37000 |
| 2023-10-03 | 33.88 | $33.19 | 50200 |
| 2023-10-02 | 34.06 | $33.52 | 42042 |
| 2023-09-29 | 34.21 | $34.04 | 32800 |
| 2023-09-28 | 34.27 | $34.08 | 57949 |
| 2023-09-27 | 34.33 | $34.04 | 62410 |
| 2023-09-26 | 34.41 | $34.14 | 35100 |
| 2023-09-25 | 34.49 | $34.35 | 28200 |
| 2023-09-22 | 34.53 | $34.45 | 26400 |
| 2023-09-21 | 34.56 | $34.32 | 29000 |
| 2023-09-20 | 34.62 | $34.62 | 248609 |
| 2023-09-19 | 34.63 | $34.65 | 25106 |
| 2023-09-18 | 34.64 | $34.68 | 20500 |
| 2023-09-15 | 34.64 | $34.65 | 17600 |
| 2023-09-14 | 34.64 | $34.75 | 40346 |
| 2023-09-13 | 34.63 | $34.68 | 40716 |
| 2023-09-12 | 34.63 | $34.68 | 12400 |
| 2023-09-11 | 34.63 | $34.66 | 21907 |
| 2023-09-08 | 34.64 | $34.69 | 12800 |
| 2023-09-07 | 34.64 | $34.68 | 29100 |
| 2023-09-06 | 34.65 | $34.46 | 24200 |
| 2023-09-05 | 34.70 | $34.53 | 46204 |
| 2023-09-01 | 34.74 | $34.73 | 43017 |
| 2023-08-31 | 34.76 | $34.92 | 80700 |
| 2023-08-30 | 34.73 | $34.95 | 17800 |
| 2023-08-29 | 34.70 | $35.05 | 16400 |
| 2023-08-28 | 34.64 | $34.80 | 50200 |
| 2023-08-25 | 34.62 | $34.68 | 17000 |
| 2023-08-24 | 34.62 | $34.64 | 40109 |
| 2023-08-23 | 34.64 | $34.81 | 11300 |
| 2023-08-22 | 34.62 | $34.41 | 16344 |
| 2023-08-21 | 34.69 | $34.35 | 24100 |
| 2023-08-18 | 34.78 | $34.43 | 35900 |
| 2023-08-17 | 34.87 | $34.49 | 16800 |
| 2023-08-16 | 34.96 | $34.52 | 15000 |
| 2023-08-15 | 35.07 | $34.54 | 26300 |
| 2023-08-14 | 35.18 | $34.78 | 59300 |
| 2023-08-11 | 35.26 | $35.14 | 15422 |
| 2023-08-10 | 35.28 | $35.20 | 18621 |
| 2023-08-09 | 35.28 | $35.19 | 89210 |
| 2023-08-08 | 35.29 | $35.13 | 33025 |
| 2023-08-07 | 35.32 | $35.13 | 94616 |
| 2023-08-04 | 35.34 | $35.21 | 33639 |
| 2023-08-03 | 35.36 | $34.85 | 66300 |
| 2023-08-02 | 35.45 | $35.03 | 32002 |
| 2023-08-01 | 35.51 | $35.25 | 38407 |
| 2023-07-31 | 35.54 | $35.72 | 34132 |
| 2023-07-28 | 35.47 | $35.72 | 20007 |
| 2023-07-27 | 35.39 | $35.28 | 53210 |
| 2023-07-26 | 35.39 | $35.40 | 77100 |
| 2023-07-25 | 35.37 | $35.36 | 37500 |
| 2023-07-24 | 35.34 | $35.37 | 18300 |
| 2023-07-21 | 35.31 | $35.31 | 22701 |
| 2023-07-20 | 35.28 | $35.19 | 41800 |
| 2023-07-19 | 35.28 | $35.37 | 20900 |
| 2023-07-18 | 35.23 | $35.49 | 105300 |
| 2023-07-17 | 35.15 | $35.36 | 30241 |
| 2023-07-14 | 35.08 | $35.33 | 29400 |
| 2023-07-13 | 35.01 | $35.53 | 70708 |
| 2023-07-12 | 34.88 | $35.17 | 64500 |
| 2023-07-11 | 34.81 | $34.81 | 27400 |
| 2023-07-10 | 34.80 | $34.56 | 17548 |
| 2023-07-07 | 34.85 | $34.42 | 16648 |
| 2023-07-06 | 34.92 | $34.35 | 38027 |
| 2023-07-05 | 35.03 | $34.81 | 53421 |
| 2023-07-03 | 35.05 | $34.97 | 14300 |
| 2023-06-30 | 35.04 | $35.13 | 28900 |
| 2023-06-29 | 35.00 | $34.93 | 18133 |
| 2023-06-28 | 34.99 | $35.03 | 23849 |
| 2023-06-27 | 34.96 | $34.97 | 14800 |
| 2023-06-26 | 34.93 | $34.97 | 79607 |
| 2023-06-23 | 34.89 | $34.90 | 13131 |
| 2023-06-22 | 34.87 | $34.90 | 27819 |
| 2023-06-21 | 34.83 | $35.01 | 31632 |
| 2023-06-20 | 34.77 | $34.89 | 47829 |
| 2023-06-16 | 34.73 | $34.97 | 18700 |
| 2023-06-15 | 34.66 | $35.04 | 61005 |
| 2023-06-14 | 34.56 | $34.91 | 37900 |
| 2023-06-13 | 34.47 | $34.81 | 64942 |
| 2023-06-12 | 34.39 | $34.79 | 33100 |
| 2023-06-09 | 34.29 | $34.62 | 15017 |
| 2023-06-08 | 34.22 | $34.56 | 29900 |
| 2023-06-07 | 34.15 | $34.46 | 83827 |
| 2023-06-06 | 34.09 | $34.56 | 79824 |
| 2023-06-05 | 34.01 | $34.47 | 31080 |
| 2023-06-02 | 33.92 | $34.22 | 15400 |
| 2023-06-01 | 33.88 | $34.11 | 23000 |
| 2023-05-31 | 33.85 | $34.06 | 17700 |
| 2023-05-30 | 33.83 | $34.17 | 41000 |
| 2023-05-26 | 33.79 | $33.90 | 22000 |
| 2023-05-25 | 33.80 | $33.73 | 43628 |
| 2023-05-24 | 33.85 | $33.80 | 22539 |
| 2023-05-23 | 33.89 | $33.84 | 69800 |
| 2023-05-22 | 33.93 | $33.81 | 15138 |
| 2023-05-19 | 33.98 | $33.87 | 20615 |
| 2023-05-18 | 34.04 | $33.78 | 30230 |
| 2023-05-17 | 34.12 | $33.91 | 27228 |
| 2023-05-16 | 34.19 | $33.92 | 45641 |
| 2023-05-15 | 34.27 | $34.06 | 25346 |
| 2023-05-12 | 34.33 | $34.30 | 15648 |
| 2023-05-11 | 34.36 | $34.51 | 25500 |
| 2023-05-10 | 34.34 | $34.38 | 263908 |
| 2023-05-09 | 34.35 | $34.31 | 61000 |
| 2023-05-08 | 34.38 | $34.32 | 47600 |
| 2023-05-05 | 34.41 | $34.39 | 12304 |
| 2023-05-04 | 34.43 | $34.31 | 100900 |
| 2023-05-03 | 34.48 | $34.45 | 18500 |
| 2023-05-02 | 34.50 | $34.38 | 18010 |
| 2023-05-01 | 34.54 | $34.39 | 70914 |
| 2023-04-28 | 34.59 | $34.79 | 29600 |
| 2023-04-27 | 34.56 | $34.51 | 28404 |
| 2023-04-26 | 34.59 | $34.45 | 22217 |
| 2023-04-25 | 34.63 | $34.58 | 25901 |
| 2023-04-24 | 34.65 | $34.54 | 55303 |
| 2023-04-21 | 34.69 | $34.48 | 39100 |
| 2023-04-20 | 34.75 | $34.54 | 46308 |
| 2023-04-19 | 34.80 | $34.63 | 46741 |
| 2023-04-18 | 34.84 | $34.83 | 26027 |
| 2023-04-17 | 34.85 | $34.84 | 30000 |
| 2023-04-14 | 34.85 | $35.02 | 33501 |
| 2023-04-13 | 34.82 | $35.04 | 76900 |
| 2023-04-12 | 34.78 | $34.92 | 38900 |
| 2023-04-11 | 34.76 | $34.82 | 24335 |
| 2023-04-10 | 34.76 | $34.83 | 15117 |
| 2023-04-06 | 34.76 | $34.83 | 23515 |
| 2023-04-05 | 34.76 | $34.84 | 31100 |
| 2023-04-04 | 34.75 | $35.01 | 125418 |
| 2023-04-03 | 34.71 | $35.12 | 53420 |
| 2023-03-31 | 34.64 | $35.24 | 56719 |
| 2023-03-30 | 34.54 | $35.00 | 53500 |
| 2023-03-29 | 34.47 | $34.70 | 47600 |
| 2023-03-28 | 34.45 | $34.50 | 31617 |
| 2023-03-27 | 34.48 | $34.55 | 20000 |
| 2023-03-24 | 34.50 | $34.62 | 24709 |
| 2023-03-23 | 34.51 | $34.82 | 38800 |
| 2023-03-22 | 34.48 | $34.72 | 15525 |
| 2023-03-21 | 34.48 | $34.58 | 29900 |
| 2023-03-20 | 34.50 | $34.34 | 21145 |
| 2023-03-17 | 34.58 | $34.33 | 27500 |
| 2023-03-16 | 34.67 | $34.56 | 65400 |
| 2023-03-15 | 34.74 | $34.60 | 35007 |
| 2023-03-14 | 34.80 | $34.67 | 40225 |
| 2023-03-13 | 34.87 | $34.70 | 112500 |
| 2023-03-10 | 34.94 | $34.93 | 46300 |
| 2023-03-09 | 34.98 | $34.86 | 41812 |
| 2023-03-08 | 35.04 | $34.95 | 14834 |
| 2023-03-07 | 35.09 | $35.16 | 48000 |
| 2023-03-06 | 35.11 | $35.20 | 20742 |
| 2023-03-03 | 35.12 | $35.29 | 39821 |
| 2023-03-02 | 35.12 | $34.86 | 85000 |
| 2023-03-01 | 35.21 | $34.93 | 74100 |
| 2023-02-28 | 35.30 | $35.29 | 40400 |
| 2023-02-27 | 35.33 | $35.46 | 37700 |
| 2023-02-24 | 35.34 | $35.23 | 38319 |
| 2023-02-23 | 35.39 | $35.47 | 124741 |
| 2023-02-22 | 35.40 | $34.86 | 21100 |
| 2023-02-21 | 35.55 | $34.73 | 46301 |
| 2023-02-17 | 35.75 | $35.26 | 27422 |
| 2023-02-16 | 35.87 | $35.31 | 66820 |
| 2023-02-15 | 35.99 | $35.53 | 26217 |
| 2023-02-14 | 36.10 | $35.58 | 53500 |
| 2023-02-13 | 36.20 | $35.53 | 48600 |
| 2023-02-10 | 36.34 | $35.53 | 89700 |
| 2023-02-09 | 36.49 | $35.75 | 259248 |
| 2023-02-08 | 36.63 | $36.04 | 44841 |
| 2023-02-07 | 36.72 | $36.13 | 82500 |
| 2023-02-06 | 36.81 | $36.06 | 37300 |
| 2023-02-03 | 36.92 | $36.51 | 91906 |
| 2023-02-02 | 36.95 | $36.97 | 166000 |
| 2023-02-01 | 36.89 | $36.85 | 89107 |
| 2023-01-31 | 36.85 | $36.51 | 105939 |
| 2023-01-30 | 36.86 | $36.41 | 49203 |
| 2023-01-27 | 36.89 | $36.75 | 109600 |
| 2023-01-26 | 36.86 | $36.82 | 95621 |
| 2023-01-25 | 36.80 | $36.82 | 147337 |
| 2023-01-24 | 36.72 | $36.82 | 60306 |
| 2023-01-23 | 36.64 | $36.75 | 63200 |
| 2023-01-20 | 36.55 | $36.66 | 33937 |
| 2023-01-19 | 36.46 | $36.63 | 52802 |
| 2023-01-18 | 36.35 | $36.68 | 61303 |
| 2023-01-17 | 36.22 | $36.47 | 36800 |
| 2023-01-13 | 36.11 | $36.43 | 175321 |
| 2023-01-12 | 35.99 | $36.49 | 183000 |
| 2023-01-11 | 35.83 | $36.13 | 47727 |
| 2023-01-10 | 35.72 | $35.80 | 102702 |
| 2023-01-09 | 35.66 | $35.93 | 41816 |
| 2023-01-06 | 35.56 | $36.04 | 299900 |
| 2023-01-05 | 35.42 | $35.44 | 48300 |
| 2023-01-04 | 35.39 | $35.65 | 51600 |
| 2023-01-03 | 35.30 | $35.22 | 78329 |
| 2022-12-30 | 35.28 | $34.98 | 23834 |
| 2022-12-29 | 35.31 | $35.06 | 72200 |
| 2022-12-28 | 35.33 | $34.77 | 26700 |
| 2022-12-27 | 35.41 | $34.92 | 71118 |
| 2022-12-23 | 35.47 | $35.13 | 25510 |
| 2022-12-22 | 35.49 | $35.23 | 69000 |
| 2022-12-21 | 35.49 | $35.39 | 75600 |
| 2022-12-20 | 35.45 | $34.94 | 102700 |
| 2022-12-19 | 35.50 | $34.94 | 48418 |
| 2022-12-16 | 35.56 | $35.09 | 44607 |
| 2022-12-15 | 35.59 | $35.16 | 39300 |
| 2022-12-14 | 35.60 | $35.55 | 73100 |
| 2022-12-13 | 35.53 | $35.65 | 42000 |
| 2022-12-12 | 35.43 | $35.33 | 45045 |
| 2022-12-09 | 35.37 | $35.19 | 38028 |
| 2022-12-08 | 35.33 | $35.28 | 49342 |
| 2022-12-07 | 35.26 | $35.27 | 47625 |
| 2022-12-06 | 35.17 | $34.87 | 107100 |
| 2022-12-05 | 35.15 | $35.00 | 135100 |
| 2022-12-02 | 35.10 | $35.52 | 41000 |
| 2022-12-01 | 34.92 | $35.65 | 109507 |
| 2022-11-30 | 34.68 | $35.31 | 22600 |
| 2022-11-29 | 34.48 | $34.87 | 110219 |
| 2022-11-28 | 34.33 | $34.57 | 40222 |
| 2022-11-25 | 34.21 | $34.69 | 23220 |
| 2022-11-23 | 34.05 | $34.44 | 38903 |
| 2022-11-22 | 33.91 | $34.33 | 50700 |
| 2022-11-21 | 33.78 | $33.98 | 50300 |
| 2022-11-18 | 33.69 | $33.96 | 44400 |
| 2022-11-17 | 33.58 | $33.92 | 52805 |
| 2022-11-16 | 33.47 | $34.23 | 60304 |
| 2022-11-15 | 33.28 | $34.36 | 42027 |
| 2022-11-14 | 33.02 | $33.80 | 30315 |
| 2022-11-11 | 32.84 | $33.93 | 35834 |
| 2022-11-10 | 32.60 | $33.83 | 246511 |
| 2022-11-09 | 32.34 | $32.56 | 57300 |
| 2022-11-08 | 32.31 | $32.97 | 271000 |
| 2022-11-07 | 32.20 | $32.74 | 46200 |
| 2022-11-04 | 32.11 | $32.75 | 215500 |
| 2022-11-03 | 32.01 | $32.13 | 35100 |
| 2022-11-02 | 32.02 | $32.20 | 41900 |
| 2022-11-01 | 32.03 | $32.44 | 56400 |
| 2022-10-31 | 31.98 | $32.08 | 105800 |
| 2022-10-28 | 32.01 | $32.57 | 65700 |
| 2022-10-27 | 31.94 | $32.46 | 36429 |
| 2022-10-26 | 31.89 | $32.44 | 82143 |
| 2022-10-25 | 31.83 | $32.40 | 76700 |
| 2022-10-24 | 31.78 | $31.96 | 58629 |
| 2022-10-21 | 31.81 | $32.12 | 55000 |
| 2022-10-20 | 31.82 | $31.67 | 24600 |
| 2022-10-19 | 31.94 | $31.95 | 57400 |
| 2022-10-18 | 32.01 | $32.35 | 47530 |
| 2022-10-17 | 32.02 | $32.05 | 26600 |
| 2022-10-14 | 32.09 | $31.94 | 31200 |
| 2022-10-13 | 32.21 | $32.09 | 65747 |
| 2022-10-12 | 32.31 | $32.23 | 54900 |
| 2022-10-11 | 32.41 | $32.33 | 25100 |
| 2022-10-10 | 32.50 | $32.36 | 25638 |
| 2022-10-07 | 32.61 | $32.40 | 115700 |
| 2022-10-06 | 32.72 | $32.85 | 19228 |
| 2022-10-05 | 32.77 | $32.94 | 39500 |
| 2022-10-04 | 32.81 | $33.28 | 353142 |
| 2022-10-03 | 32.79 | $32.69 | 151700 |
| 2022-09-30 | 32.89 | $32.43 | 138040 |
| 2022-09-29 | 33.07 | $32.34 | 164000 |
| 2022-09-28 | 33.30 | $32.90 | 276947 |
| 2022-09-27 | 33.45 | $32.24 | 144300 |
| 2022-09-26 | 33.76 | $32.62 | 325523 |
| 2022-09-23 | 34.05 | $33.25 | 71109 |
| 2022-09-22 | 34.26 | $33.87 | 32800 |
| 2022-09-21 | 34.37 | $34.00 | 32402 |
| 2022-09-20 | 34.47 | $34.14 | 21135 |
| 2022-09-19 | 34.56 | $34.47 | 37848 |
| 2022-09-16 | 34.60 | $34.37 | 36900 |
| 2022-09-15 | 34.66 | $34.51 | 29800 |
| 2022-09-14 | 34.70 | $34.52 | 70100 |
| 2022-09-13 | 34.75 | $34.51 | 52000 |
| 2022-09-12 | 34.81 | $35.10 | 54507 |
| 2022-09-09 | 34.76 | $35.04 | 45100 |
| 2022-09-08 | 34.71 | $34.87 | 187100 |
| 2022-09-07 | 34.69 | $34.66 | 33200 |
| 2022-09-06 | 34.71 | $34.19 | 26415 |
| 2022-09-02 | 34.83 | $34.41 | 33432 |
| 2022-09-01 | 34.93 | $34.36 | 57644 |
| 2022-08-31 | 35.05 | $34.46 | 97533 |
| 2022-08-30 | 35.17 | $34.66 | 27505 |
| 2022-08-29 | 35.27 | $34.76 | 185200 |
| 2022-08-26 | 35.36 | $34.91 | 27600 |
| 2022-08-25 | 35.44 | $35.50 | 27800 |
| 2022-08-24 | 35.40 | $35.11 | 42400 |
| 2022-08-23 | 35.43 | $35.07 | 110515 |
| 2022-08-22 | 35.48 | $34.61 | 28827 |
| 2022-08-19 | 35.63 | $34.91 | 169501 |
| 2022-08-18 | 35.74 | $35.40 | 174830 |
| 2022-08-17 | 35.76 | $35.46 | 43936 |
| 2022-08-16 | 35.78 | $35.84 | 112500 |
| 2022-08-15 | 35.70 | $36.16 | 85730 |
| 2022-08-12 | 35.55 | $36.21 | 25347 |
| 2022-08-11 | 35.36 | $36.01 | 131201 |
| 2022-08-10 | 35.18 | $36.00 | 316400 |
| 2022-08-09 | 34.97 | $35.26 | 71518 |
| 2022-08-08 | 34.88 | $35.89 | 23101 |
| 2022-08-05 | 34.65 | $35.34 | 330100 |
| 2022-08-04 | 34.49 | $35.31 | 24925 |
| 2022-08-03 | 34.31 | $35.22 | 222200 |
| 2022-08-02 | 34.12 | $34.63 | 45200 |
| 2022-08-01 | 34.03 | $35.02 | 31600 |
| 2022-07-29 | 33.84 | $35.16 | 22740 |
| 2022-07-28 | 33.59 | $34.94 | 272200 |
| 2022-07-27 | 33.35 | $34.31 | 88100 |
| 2022-07-26 | 33.21 | $33.71 | 23700 |
| 2022-07-25 | 33.17 | $34.08 | 381400 |
| 2022-07-22 | 33.06 | $33.96 | 27600 |
| 2022-07-21 | 32.95 | $33.77 | 35306 |
| 2022-07-20 | 32.88 | $33.57 | 134417 |
| 2022-07-19 | 32.84 | $33.36 | 87801 |
| 2022-07-18 | 32.84 | $32.81 | 117249 |
| 2022-07-15 | 32.96 | $32.89 | 374300 |
| 2022-07-14 | 33.10 | $32.61 | 117900 |
| 2022-07-13 | 33.31 | $32.98 | 111128 |
| 2022-07-12 | 33.50 | $33.14 | 126500 |
| 2022-07-11 | 33.68 | $33.44 | 94723 |
| 2022-07-08 | 33.84 | $33.85 | 56739 |
| 2022-07-07 | 33.93 | $33.90 | 191724 |
| 2022-07-06 | 34.04 | $33.77 | 63739 |
| 2022-07-05 | 34.20 | $34.08 | 209400 |
| 2022-07-01 | 34.33 | $34.55 | 60500 |
| 2022-06-30 | 34.38 | $34.43 | 92217 |
| 2022-06-29 | 34.46 | $34.24 | 86100 |
| 2022-06-28 | 34.61 | $34.19 | 307342 |
| 2022-06-27 | 34.80 | $34.45 | 415124 |
| 2022-06-24 | 34.96 | $35.02 | 129905 |
| 2022-06-23 | 35.04 | $35.01 | 189849 |
| 2022-06-22 | 35.14 | $34.89 | 818300 |
| 2022-06-21 | 35.28 | $35.05 | 56300 |
| 2022-06-17 | 35.41 | $35.11 | 63100 |
| 2022-06-16 | 35.56 | $34.88 | 112000 |
| 2022-06-15 | 35.78 | $35.74 | 86700 |
| 2022-06-14 | 35.86 | $34.78 | 52200 |
| 2022-06-13 | 36.17 | $34.83 | 133000 |
| 2022-06-10 | 36.51 | $35.68 | 73600 |
| 2022-06-09 | 36.73 | $36.21 | 131500 |
| 2022-06-08 | 36.87 | $36.65 | 78044 |
| 2022-06-07 | 36.95 | $37.00 | 59110 |
| 2022-06-06 | 36.97 | $36.90 | 74300 |
| 2022-06-03 | 37.01 | $37.30 | 131013 |
| 2022-06-02 | 36.98 | $37.52 | 204200 |
| 2022-06-01 | 36.90 | $37.11 | 117420 |
| 2022-05-31 | 36.90 | $37.33 | 87515 |
| 2022-05-27 | 36.84 | $37.51 | 64300 |
| 2022-05-26 | 36.75 | $37.48 | 101500 |
| 2022-05-25 | 36.65 | $37.40 | 80917 |
| 2022-05-24 | 36.55 | $37.07 | 63800 |
| 2022-05-23 | 36.51 | $36.86 | 90500 |
| 2022-05-20 | 36.51 | $36.70 | 56321 |
| 2022-05-19 | 36.55 | $36.56 | 41446 |
| 2022-05-18 | 36.62 | $36.39 | 27500 |
| 2022-05-17 | 36.75 | $36.77 | 67345 |
| 2022-05-16 | 36.83 | $36.62 | 133000 |
| 2022-05-13 | 36.95 | $36.84 | 155500 |
| 2022-05-12 | 37.05 | $36.80 | 80217 |
| 2022-05-11 | 37.18 | $36.91 | 135500 |
| 2022-05-10 | 37.30 | $36.90 | 136100 |
| 2022-05-09 | 37.46 | $36.83 | 115620 |
| 2022-05-06 | 37.65 | $37.21 | 501600 |
| 2022-05-05 | 37.81 | $37.59 | 83200 |
| 2022-05-04 | 37.90 | $38.18 | 100400 |
| 2022-05-03 | 37.90 | $37.59 | 140521 |
| 2022-05-02 | 38.01 | $37.42 | 79600 |
| 2022-04-29 | 38.19 | $37.80 | 162500 |
| 2022-04-28 | 38.31 | $38.23 | 128200 |
| 2022-04-27 | 38.37 | $38.14 | 57630 |
| 2022-04-26 | 38.45 | $38.20 | 44400 |
| 2022-04-25 | 38.54 | $38.52 | 60200 |
| 2022-04-22 | 38.58 | $38.21 | 42700 |
| 2022-04-21 | 38.69 | $38.52 | 83429 |
| 2022-04-20 | 38.76 | $38.82 | 53900 |
| 2022-04-19 | 38.77 | $38.64 | 69900 |
| 2022-04-18 | 38.82 | $38.65 | 77600 |
| 2022-04-14 | 38.89 | $38.58 | 109800 |
| 2022-04-13 | 38.98 | $38.83 | 20611 |
| 2022-04-12 | 39.03 | $38.76 | 116200 |
| 2022-04-11 | 39.10 | $38.61 | 30712 |
| 2022-04-08 | 39.22 | $39.03 | 55607 |
| 2022-04-07 | 39.27 | $39.19 | 50306 |
| 2022-04-06 | 39.30 | $39.45 | 81900 |
| 2022-04-05 | 39.27 | $39.41 | 52729 |
| 2022-04-04 | 39.25 | $39.91 | 73531 |
| 2022-04-01 | 39.12 | $39.67 | 74300 |
| 2022-03-31 | 39.02 | $39.79 | 51537 |
| 2022-03-30 | 38.89 | $39.76 | 99029 |
| 2022-03-29 | 38.74 | $39.93 | 302235 |
| 2022-03-28 | 38.53 | $39.41 | 32800 |
| 2022-03-25 | 38.40 | $39.10 | 87500 |
| 2022-03-24 | 38.31 | $38.98 | 45027 |
| 2022-03-23 | 38.25 | $38.84 | 36600 |
| 2022-03-22 | 38.20 | $38.87 | 34216 |
| 2022-03-21 | 38.15 | $38.78 | 100905 |
| 2022-03-18 | 38.11 | $39.01 | 104200 |
| 2022-03-17 | 38.02 | $38.96 | 29300 |
| 2022-03-16 | 37.93 | $38.81 | 67900 |
| 2022-03-15 | 37.87 | $38.12 | 49700 |
| 2022-03-14 | 37.95 | $38.00 | 71200 |
| 2022-03-11 | 38.07 | $37.93 | 91100 |
| 2022-03-10 | 38.24 | $38.24 | 28227 |
| 2022-03-09 | 38.37 | $38.20 | 60431 |
| 2022-03-08 | 38.54 | $37.73 | 424500 |
| 2022-03-07 | 38.84 | $37.56 | 159201 |
| 2022-03-04 | 39.23 | $37.92 | 130426 |
| 2022-03-03 | 39.62 | $38.69 | 84009 |
| 2022-03-02 | 39.91 | $39.16 | 303700 |
| 2022-03-01 | 40.15 | $39.16 | 232700 |
| 2022-02-28 | 40.43 | $39.74 | 205130 |
| 2022-02-25 | 40.64 | $40.41 | 221900 |
| 2022-02-24 | 40.74 | $40.05 | 159039 |
| 2022-02-23 | 40.94 | $40.33 | 335838 |
| 2022-02-22 | 41.12 | $40.83 | 69800 |
| 2022-02-18 | 41.22 | $41.28 | 87947 |
| 2022-02-17 | 41.24 | $41.19 | 94026 |
| 2022-02-16 | 41.29 | $41.42 | 68320 |
| 2022-02-15 | 41.30 | $41.36 | 139700 |
| 2022-02-14 | 41.33 | $41.16 | 71804 |
| 2022-02-11 | 41.40 | $40.96 | 94900 |
| 2022-02-10 | 41.53 | $41.26 | 161400 |
| 2022-02-09 | 41.62 | $41.74 | 147100 |
| 2022-02-08 | 41.62 | $41.61 | 246000 |
| 2022-02-07 | 41.65 | $41.64 | 177815 |
| 2022-02-04 | 41.69 | $41.64 | 114947 |
| 2022-02-03 | 41.72 | $41.79 | 122600 |
| 2022-02-02 | 41.74 | $42.07 | 137827 |
| 2022-02-01 | 41.70 | $41.91 | 97400 |
| 2022-01-31 | 41.69 | $42.06 | 123100 |
| 2022-01-28 | 41.65 | $41.92 | 105700 |
| 2022-01-27 | 41.63 | $41.81 | 233700 |
| 2022-01-26 | 41.63 | $41.65 | 154843 |
| 2022-01-25 | 41.68 | $41.85 | 127943 |
| 2022-01-24 | 41.68 | $41.73 | 232500 |
| 2022-01-21 | 41.72 | $41.87 | 89435 |
| 2022-01-20 | 41.74 | $41.75 | 246400 |
| 2022-01-19 | 41.78 | $41.57 | 76343 |
| 2022-01-18 | 41.88 | $41.29 | 367422 |
| 2022-01-14 | 42.05 | $41.56 | 100909 |
| 2022-01-13 | 42.19 | $41.83 | 118000 |
| 2022-01-12 | 42.30 | $42.05 | 50726 |
| 2022-01-11 | 42.39 | $42.12 | 158500 |
| 2022-01-10 | 42.47 | $42.15 | 226400 |
| 2022-01-07 | 42.57 | $42.31 | 146237 |
| 2022-01-06 | 42.64 | $42.40 | 130239 |
| 2022-01-05 | 42.71 | $42.35 | 134212 |
| 2022-01-04 | 42.81 | $42.74 | 37100 |
| 2022-01-03 | 42.83 | $42.76 | 132846 |
| 2021-12-31 | 42.86 | $43.08 | 100900 |
| 2021-12-30 | 42.82 | $43.13 | 100100 |
| 2021-12-29 | 42.77 | $42.96 | 75900 |
| 2021-12-28 | 42.75 | $42.90 | 153924 |
| 2021-12-27 | 42.74 | $42.93 | 162800 |
| 2021-12-23 | 42.71 | $42.86 | 200015 |
| 2021-12-22 | 42.71 | $42.70 | 109400 |
| 2021-12-21 | 42.73 | $42.62 | 102800 |
| 2021-12-20 | 42.78 | $42.58 | 135800 |
| 2021-12-17 | 42.84 | $42.62 | 97300 |
| 2021-12-16 | 42.91 | $42.86 | 80239 |
| 2021-12-15 | 42.94 | $43.02 | 341300 |
| 2021-12-14 | 42.94 | $43.11 | 182400 |
| 2021-12-13 | 42.92 | $43.30 | 181900 |
| 2021-12-10 | 42.86 | $43.20 | 194002 |
| 2021-12-09 | 42.81 | $43.21 | 164900 |
| 2021-12-08 | 42.76 | $43.22 | 188526 |
| 2021-12-07 | 42.69 | $43.23 | 754646 |
| 2021-12-06 | 42.62 | $42.91 | 250800 |
| 2021-12-03 | 42.60 | $42.82 | 474300 |
| 2021-12-02 | 42.60 | $42.73 | 83400 |
| 2021-12-01 | 42.62 | $42.46 | 129101 |
| 2021-11-30 | 42.71 | $42.34 | 127546 |
| 2021-11-29 | 42.83 | $42.55 | 53925 |
| 2021-11-26 | 42.94 | $42.17 | 112000 |
| 2021-11-24 | 43.14 | $42.87 | 38946 |
| 2021-11-23 | 43.23 | $42.84 | 95000 |
| 2021-11-22 | 43.34 | $43.07 | 86700 |
| 2021-11-19 | 43.42 | $43.49 | 170635 |
| 2021-11-18 | 43.43 | $43.55 | 132900 |
| 2021-11-17 | 43.43 | $43.49 | 67600 |
| 2021-11-16 | 43.44 | $43.49 | 49000 |
| 2021-11-15 | 43.46 | $43.62 | 69800 |
| 2021-11-12 | 43.45 | $43.63 | 26500 |
| 2021-11-11 | 43.44 | $43.37 | 40723 |
| 2021-11-10 | 43.49 | $43.20 | 41203 |
| 2021-11-09 | 43.58 | $43.70 | 46216 |
| 2021-11-08 | 43.58 | $43.81 | 44016 |
| 2021-11-05 | 43.56 | $43.90 | 76530 |
| 2021-11-04 | 43.51 | $43.64 | 33100 |
| 2021-11-03 | 43.52 | $43.56 | 45900 |
| 2021-11-02 | 43.55 | $43.47 | 37639 |
| 2021-11-01 | 43.60 | $43.42 | 54200 |
| 2021-10-29 | 43.67 | $43.72 | 82446 |
| 2021-10-28 | 43.70 | $43.93 | 53900 |
| 2021-10-27 | 43.68 | $44.05 | 65700 |
| 2021-10-26 | 43.64 | $43.83 | 74900 |
| 2021-10-25 | 43.64 | $43.83 | 52900 |
| 2021-10-22 | 43.64 | $43.77 | 63137 |
| 2021-10-21 | 43.66 | $43.67 | 102000 |
| 2021-10-20 | 43.70 | $43.96 | 80800 |
| 2021-10-19 | 43.70 | $43.92 | 89200 |
| 2021-10-18 | 43.70 | $43.91 | 71700 |
| 2021-10-15 | 43.70 | $43.90 | 142000 |
| 2021-10-14 | 43.71 | $43.96 | 66342 |
| 2021-10-13 | 43.72 | $43.84 | 178700 |
| 2021-10-12 | 43.75 | $43.62 | 171300 |
| 2021-10-11 | 43.84 | $43.54 | 63100 |
| 2021-10-08 | 43.96 | $43.75 | 54900 |
| 2021-10-07 | 44.06 | $43.93 | 114513 |
| 2021-10-06 | 44.14 | $43.79 | 56010 |
| 2021-10-05 | 44.26 | $43.97 | 151740 |
| 2021-10-04 | 44.37 | $43.98 | 41921 |
| 2021-10-01 | 44.50 | $44.10 | 48949 |
| 2021-09-30 | 44.62 | $44.36 | 117328 |
| 2021-09-29 | 44.71 | $44.38 | 72200 |
| 2021-09-28 | 44.81 | $44.29 | 29807 |
| 2021-09-27 | 44.95 | $44.42 | 40000 |
| 2021-09-24 | 45.08 | $44.58 | 43500 |
| 2021-09-23 | 45.20 | $44.80 | 31700 |
| 2021-09-22 | 45.30 | $45.04 | 47720 |
| 2021-09-21 | 45.36 | $44.98 | 96700 |
| 2021-09-20 | 45.45 | $44.93 | 97900 |
| 2021-09-17 | 45.56 | $45.28 | 55400 |
| 2021-09-16 | 45.61 | $45.41 | 90500 |
| 2021-09-15 | 45.65 | $45.66 | 29300 |
| 2021-09-14 | 45.63 | $45.68 | 24000 |
| 2021-09-13 | 45.61 | $45.64 | 28400 |
| 2021-09-10 | 45.59 | $45.52 | 32917 |
| 2021-09-09 | 45.60 | $45.62 | 261800 |
| 2021-09-08 | 45.58 | $45.56 | 55600 |
| 2021-09-07 | 45.58 | $45.57 | 70700 |
| 2021-09-03 | 45.57 | $45.59 | 58901 |
| 2021-09-02 | 45.55 | $45.67 | 90231 |
| 2021-09-01 | 45.52 | $45.63 | 65623 |
| 2021-08-31 | 45.49 | $45.79 | 69100 |
| 2021-08-30 | 45.41 | $45.77 | 91517 |
| 2021-08-27 | 45.33 | $45.64 | 26327 |
| 2021-08-26 | 45.27 | $45.39 | 81300 |
| 2021-08-25 | 45.25 | $45.45 | 111300 |
| 2021-08-24 | 45.21 | $45.41 | 80200 |
| 2021-08-23 | 45.17 | $45.28 | 37443 |
| 2021-08-20 | 45.16 | $45.16 | 92122 |
| 2021-08-19 | 45.17 | $45.21 | 308700 |
| 2021-08-18 | 45.17 | $45.24 | 34445 |
| 2021-08-17 | 45.16 | $45.37 | 60130 |
| 2021-08-16 | 45.13 | $45.33 | 87800 |
| 2021-08-13 | 45.10 | $45.31 | 22600 |
| 2021-08-12 | 45.07 | $45.16 | 88045 |
| 2021-08-11 | 45.07 | $45.06 | 44121 |
| 2021-08-10 | 45.09 | $45.00 | 56500 |
| 2021-08-09 | 45.12 | $44.95 | 57732 |
| 2021-08-06 | 45.18 | $45.09 | 45300 |
| 2021-08-05 | 45.21 | $45.21 | 79139 |
| 2021-08-04 | 45.23 | $45.22 | 35525 |
| 2021-08-03 | 45.24 | $45.26 | 107519 |
| 2021-08-02 | 45.26 | $45.19 | 38900 |
| 2021-07-30 | 45.29 | $45.37 | 57033 |
| 2021-07-29 | 45.28 | $45.27 | 102600 |
| 2021-07-28 | 45.30 | $45.23 | 34200 |
| 2021-07-27 | 45.33 | $45.13 | 32500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.20
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.71
Average
37.97
Maximum
45.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.20 | $40.14 | 47720 |
| 2026-07-23 | 40.25 | $40.14 | 100700 |
| 2026-07-22 | 40.31 | $40.29 | 114849 |
| 2026-07-21 | 40.34 | $40.35 | 108800 |
| 2026-07-20 | 40.35 | $40.34 | 60400 |
| 2026-07-17 | 40.37 | $40.35 | 55600 |
| 2026-07-16 | 40.40 | $40.37 | 54600 |
| 2026-07-15 | 40.42 | $40.42 | 64300 |
| 2026-07-14 | 40.43 | $40.39 | 85528 |
| 2026-07-13 | 40.46 | $40.30 | 148241 |
| 2026-07-10 | 40.52 | $40.51 | 43600 |
| 2026-07-09 | 40.53 | $40.51 | 161821 |
| 2026-07-08 | 40.54 | $40.41 | 147700 |
| 2026-07-07 | 40.59 | $40.49 | 68324 |
| 2026-07-06 | 40.62 | $40.58 | 65800 |
| 2026-07-02 | 40.63 | $40.55 | 207724 |
| 2026-07-01 | 40.65 | $40.45 | 92112 |
| 2026-06-30 | 40.70 | $40.67 | 58800 |
| 2026-06-29 | 40.69 | $40.70 | 64200 |
| 2026-06-26 | 40.67 | $40.59 | 80631 |
| 2026-06-25 | 40.68 | $40.64 | 88900 |
| 2026-06-24 | 40.68 | $40.64 | 128316 |
| 2026-06-23 | 40.67 | $40.57 | 184100 |
| 2026-06-22 | 40.68 | $40.63 | 76200 |
| 2026-06-18 | 40.67 | $40.75 | 59300 |
| 2026-06-17 | 40.62 | $40.60 | 117934 |
| 2026-06-16 | 40.61 | $40.74 | 101918 |
| 2026-06-15 | 40.54 | $40.76 | 54011 |
| 2026-06-12 | 40.46 | $40.60 | 71919 |
| 2026-06-11 | 40.40 | $40.56 | 91235 |
| 2026-06-10 | 40.35 | $40.22 | 63731 |
| 2026-06-09 | 40.39 | $40.36 | 61236 |
| 2026-06-08 | 40.40 | $40.26 | 62940 |
| 2026-06-05 | 40.43 | $40.26 | 112500 |
| 2026-06-04 | 40.48 | $40.50 | 66403 |
| 2026-06-03 | 40.46 | $40.39 | 65400 |
| 2026-06-02 | 40.46 | $40.54 | 83430 |
| 2026-06-01 | 40.42 | $40.45 | 63629 |
| 2026-05-29 | 40.40 | $40.64 | 55100 |
| 2026-05-28 | 40.31 | $40.60 | 97500 |
| 2026-05-27 | 40.22 | $40.48 | 143501 |
| 2026-05-26 | 40.14 | $40.32 | 86600 |
| 2026-05-22 | 40.10 | $40.14 | 39634 |
| 2026-05-21 | 40.11 | $40.07 | 154730 |
| 2026-05-20 | 40.14 | $40.12 | 83119 |
| 2026-05-19 | 40.16 | $39.87 | 63003 |
| 2026-05-18 | 40.27 | $40.05 | 100304 |
| 2026-05-15 | 40.35 | $40.03 | 113000 |
| 2026-05-14 | 40.44 | $40.31 | 62500 |
| 2026-05-13 | 40.47 | $40.29 | 39500 |
| 2026-05-12 | 40.51 | $40.40 | 50400 |
| 2026-05-11 | 40.52 | $40.47 | 74341 |
| 2026-05-08 | 40.51 | $40.54 | 61417 |
| 2026-05-07 | 40.47 | $40.42 | 131428 |
| 2026-05-06 | 40.46 | $40.52 | 104633 |
| 2026-05-05 | 40.42 | $40.28 | 108100 |
| 2026-05-04 | 40.44 | $40.06 | 143500 |
| 2026-05-01 | 40.53 | $40.28 | 77208 |
| 2026-04-30 | 40.56 | $40.39 | 86903 |
| 2026-04-29 | 40.57 | $40.24 | 44300 |
| 2026-04-28 | 40.62 | $40.35 | 73900 |
| 2026-04-27 | 40.65 | $40.39 | 138900 |
| 2026-04-24 | 40.66 | $40.48 | 79716 |
| 2026-04-23 | 40.64 | $40.42 | 48000 |
| 2026-04-22 | 40.63 | $40.57 | 63500 |
| 2026-04-21 | 40.57 | $40.48 | 67100 |
| 2026-04-20 | 40.51 | $40.62 | 77100 |
| 2026-04-17 | 40.40 | $40.65 | 97200 |
| 2026-04-16 | 40.25 | $40.35 | 77924 |
| 2026-04-15 | 40.15 | $40.45 | 56406 |
| 2026-04-14 | 40.00 | $40.49 | 178800 |
| 2026-04-13 | 39.80 | $40.27 | 75425 |
| 2026-04-10 | 39.63 | $40.08 | 71200 |
| 2026-04-09 | 39.48 | $40.07 | 183700 |
| 2026-04-08 | 39.31 | $39.94 | 107039 |
| 2026-04-07 | 39.14 | $39.40 | 102315 |
| 2026-04-06 | 39.11 | $39.40 | 61100 |
| 2026-04-02 | 39.07 | $39.37 | 100930 |
| 2026-04-01 | 39.05 | $39.30 | 125515 |
| 2026-03-31 | 39.04 | $39.38 | 91430 |
| 2026-03-30 | 39.02 | $38.98 | 111308 |
| 2026-03-27 | 39.13 | $38.98 | 629900 |
| 2026-03-26 | 39.26 | $39.35 | 330500 |
| 2026-03-25 | 39.31 | $39.67 | 342100 |
| 2026-03-24 | 39.28 | $39.33 | 61600 |
| 2026-03-23 | 39.36 | $39.52 | 181249 |
| 2026-03-20 | 39.40 | $39.12 | 241220 |
| 2026-03-19 | 39.59 | $39.66 | 346200 |
| 2026-03-18 | 39.65 | $39.60 | 41200 |
| 2026-03-17 | 39.74 | $39.90 | 80000 |
| 2026-03-16 | 39.77 | $39.72 | 69800 |
| 2026-03-13 | 39.87 | $39.57 | 276249 |
| 2026-03-12 | 40.04 | $39.79 | 85000 |
| 2026-03-11 | 40.18 | $40.08 | 109000 |
| 2026-03-10 | 40.27 | $40.18 | 84617 |
| 2026-03-09 | 40.34 | $40.14 | 220500 |
| 2026-03-06 | 40.45 | $40.08 | 348117 |
| 2026-03-05 | 40.60 | $40.39 | 115320 |
| 2026-03-04 | 40.69 | $40.55 | 70249 |
| 2026-03-03 | 40.75 | $40.38 | 225700 |
| 2026-03-02 | 40.87 | $40.57 | 132600 |
| 2026-02-27 | 40.96 | $40.85 | 230100 |
| 2026-02-26 | 40.97 | $40.91 | 56529 |
| 2026-02-25 | 40.97 | $40.96 | 106900 |
| 2026-02-24 | 40.96 | $40.93 | 49800 |
| 2026-02-23 | 40.94 | $40.94 | 126635 |
| 2026-02-20 | 40.92 | $40.93 | 199300 |
| 2026-02-19 | 40.89 | $40.89 | 93400 |
| 2026-02-18 | 40.87 | $40.96 | 174538 |
| 2026-02-17 | 40.82 | $40.93 | 184813 |
| 2026-02-13 | 40.77 | $40.83 | 62133 |
| 2026-02-12 | 40.74 | $40.80 | 133424 |
| 2026-02-11 | 40.71 | $40.75 | 84400 |
| 2026-02-10 | 40.69 | $40.70 | 96900 |
| 2026-02-09 | 40.67 | $40.65 | 226800 |
| 2026-02-06 | 40.67 | $40.66 | 135700 |
| 2026-02-05 | 40.67 | $40.58 | 134709 |
| 2026-02-04 | 40.68 | $40.57 | 107047 |
| 2026-02-03 | 40.71 | $40.55 | 113604 |
| 2026-02-02 | 40.74 | $40.60 | 265428 |
| 2026-01-30 | 40.76 | $40.77 | 67923 |
| 2026-01-29 | 40.73 | $40.76 | 87700 |
| 2026-01-28 | 40.70 | $40.73 | 71100 |
| 2026-01-27 | 40.67 | $40.76 | 68913 |
| 2026-01-26 | 40.62 | $40.74 | 131117 |
| 2026-01-23 | 40.56 | $40.71 | 96800 |
| 2026-01-22 | 40.50 | $40.60 | 117300 |
| 2026-01-21 | 40.46 | $40.59 | 114100 |
| 2026-01-20 | 40.41 | $40.32 | 133755 |
| 2026-01-16 | 40.44 | $40.48 | 286106 |
| 2026-01-15 | 40.42 | $40.47 | 85701 |
| 2026-01-14 | 40.40 | $40.40 | 61900 |
| 2026-01-13 | 40.40 | $40.38 | 110839 |
| 2026-01-12 | 40.40 | $40.40 | 78205 |
| 2026-01-09 | 40.40 | $40.43 | 160200 |
| 2026-01-08 | 40.39 | $40.32 | 180529 |
| 2026-01-07 | 40.41 | $40.37 | 66146 |
| 2026-01-06 | 40.42 | $40.42 | 88538 |
| 2026-01-05 | 40.41 | $40.40 | 79300 |
| 2026-01-02 | 40.41 | $40.35 | 99107 |
| 2025-12-31 | 40.42 | $40.37 | 78200 |
| 2025-12-30 | 40.43 | $40.42 | 76332 |
| 2025-12-29 | 40.42 | $40.48 | 75807 |
| 2025-12-26 | 40.39 | $40.40 | 95226 |
| 2025-12-24 | 40.38 | $40.45 | 40600 |
| 2025-12-23 | 40.34 | $40.33 | 64300 |
| 2025-12-22 | 40.34 | $40.32 | 86133 |
| 2025-12-19 | 40.34 | $40.29 | 73200 |
| 2025-12-18 | 40.35 | $40.47 | 131400 |
| 2025-12-17 | 40.31 | $40.32 | 200343 |
| 2025-12-16 | 40.30 | $40.43 | 159002 |
| 2025-12-15 | 40.25 | $40.35 | 61048 |
| 2025-12-12 | 40.22 | $40.26 | 60300 |
| 2025-12-11 | 40.20 | $40.24 | 86927 |
| 2025-12-10 | 40.20 | $40.23 | 107210 |
| 2025-12-09 | 40.19 | $40.07 | 135016 |
| 2025-12-08 | 40.23 | $40.09 | 59000 |
| 2025-12-05 | 40.28 | $40.24 | 65500 |
| 2025-12-04 | 40.28 | $40.27 | 88914 |
| 2025-12-03 | 40.28 | $40.31 | 76514 |
| 2025-12-02 | 40.26 | $40.23 | 69300 |
| 2025-12-01 | 40.27 | $40.07 | 70100 |
| 2025-11-28 | 40.32 | $40.36 | 56700 |
| 2025-11-26 | 40.29 | $40.37 | 93100 |
| 2025-11-25 | 40.26 | $40.29 | 123436 |
| 2025-11-24 | 40.23 | $40.27 | 76900 |
| 2025-11-21 | 40.21 | $40.16 | 94603 |
| 2025-11-20 | 40.22 | $40.07 | 291131 |
| 2025-11-19 | 40.26 | $40.19 | 93600 |
| 2025-11-18 | 40.26 | $40.14 | 110818 |
| 2025-11-17 | 40.28 | $40.19 | 140500 |
| 2025-11-14 | 40.29 | $40.24 | 98412 |
| 2025-11-13 | 40.28 | $40.17 | 77205 |
| 2025-11-12 | 40.29 | $40.33 | 59000 |
| 2025-11-11 | 40.25 | $40.35 | 71201 |
| 2025-11-10 | 40.19 | $40.22 | 63407 |
| 2025-11-07 | 40.15 | $40.14 | 111842 |
| 2025-11-06 | 40.14 | $40.05 | 93605 |
| 2025-11-05 | 40.14 | $39.96 | 88004 |
| 2025-11-04 | 40.17 | $39.96 | 153400 |
| 2025-11-03 | 40.21 | $39.99 | 123000 |
| 2025-10-31 | 40.25 | $40.31 | 130410 |
| 2025-10-30 | 40.18 | $40.20 | 93800 |
| 2025-10-29 | 40.14 | $40.27 | 111146 |
| 2025-10-28 | 40.06 | $40.39 | 54042 |
| 2025-10-27 | 39.92 | $40.39 | 69227 |
| 2025-10-24 | 39.75 | $39.93 | 60900 |
| 2025-10-23 | 39.68 | $39.72 | 121126 |
| 2025-10-22 | 39.68 | $39.74 | 62439 |
| 2025-10-21 | 39.66 | $39.85 | 56552 |
| 2025-10-20 | 39.60 | $39.83 | 49648 |
| 2025-10-17 | 39.54 | $39.64 | 69800 |
| 2025-10-16 | 39.53 | $39.66 | 367500 |
| 2025-10-15 | 39.51 | $39.71 | 93900 |
| 2025-10-14 | 39.46 | $39.50 | 194626 |
| 2025-10-13 | 39.48 | $39.59 | 93100 |
| 2025-10-10 | 39.48 | $39.20 | 295000 |
| 2025-10-09 | 39.60 | $39.65 | 71419 |
| 2025-10-08 | 39.60 | $39.62 | 158300 |
| 2025-10-07 | 39.62 | $39.53 | 88939 |
| 2025-10-06 | 39.67 | $39.66 | 88400 |
| 2025-10-03 | 39.69 | $39.67 | 123108 |
| 2025-10-02 | 39.71 | $39.56 | 122000 |
| 2025-10-01 | 39.77 | $39.52 | 80749 |
| 2025-09-30 | 39.85 | $39.69 | 38407 |
| 2025-09-29 | 39.90 | $39.78 | 42500 |
| 2025-09-26 | 39.93 | $39.79 | 52413 |
| 2025-09-25 | 39.96 | $39.90 | 178445 |
| 2025-09-24 | 39.96 | $40.06 | 51147 |
| 2025-09-23 | 39.91 | $39.98 | 70423 |
| 2025-09-22 | 39.88 | $39.89 | 79420 |
| 2025-09-19 | 39.86 | $39.64 | 89133 |
| 2025-09-18 | 39.91 | $39.65 | 86100 |
| 2025-09-17 | 39.97 | $39.98 | 100524 |
| 2025-09-16 | 39.94 | $39.90 | 592544 |
| 2025-09-15 | 39.92 | $39.98 | 86544 |
| 2025-09-12 | 39.87 | $39.91 | 63600 |
| 2025-09-11 | 39.83 | $40.03 | 89700 |
| 2025-09-10 | 39.74 | $39.88 | 393640 |
| 2025-09-09 | 39.67 | $39.68 | 63805 |
| 2025-09-08 | 39.66 | $39.68 | 47236 |
| 2025-09-05 | 39.64 | $39.81 | 183243 |
| 2025-09-04 | 39.56 | $39.54 | 209300 |
| 2025-09-03 | 39.56 | $39.49 | 60811 |
| 2025-09-02 | 39.58 | $39.34 | 47200 |
| 2025-08-29 | 39.64 | $39.65 | 82100 |
| 2025-08-28 | 39.61 | $39.72 | 100500 |
| 2025-08-27 | 39.55 | $39.44 | 35900 |
| 2025-08-26 | 39.57 | $39.44 | 131800 |
| 2025-08-25 | 39.59 | $39.47 | 91000 |
| 2025-08-22 | 39.60 | $39.66 | 37422 |
| 2025-08-21 | 39.55 | $39.36 | 44000 |
| 2025-08-20 | 39.59 | $39.46 | 60900 |
| 2025-08-19 | 39.59 | $39.53 | 303900 |
| 2025-08-18 | 39.57 | $39.53 | 58800 |
| 2025-08-15 | 39.54 | $39.51 | 54721 |
| 2025-08-14 | 39.52 | $39.56 | 116445 |
| 2025-08-13 | 39.46 | $39.63 | 119408 |
| 2025-08-12 | 39.37 | $39.49 | 171900 |
| 2025-08-11 | 39.29 | $39.34 | 56321 |
| 2025-08-08 | 39.25 | $39.29 | 47200 |
| 2025-08-07 | 39.21 | $39.25 | 29300 |
| 2025-08-06 | 39.18 | $39.16 | 38500 |
| 2025-08-05 | 39.16 | $39.14 | 62420 |
| 2025-08-04 | 39.14 | $39.14 | 78100 |
| 2025-08-01 | 39.12 | $38.92 | 43600 |
| 2025-07-31 | 39.15 | $39.18 | 66608 |
| 2025-07-30 | 39.12 | $39.16 | 40533 |
| 2025-07-29 | 39.07 | $39.18 | 45001 |
| 2025-07-28 | 39.01 | $39.09 | 36338 |
| 2025-07-25 | 38.96 | $39.09 | 31400 |
| 2025-07-24 | 38.90 | $38.99 | 51100 |
| 2025-07-23 | 38.85 | $38.98 | 28300 |
| 2025-07-22 | 38.80 | $38.92 | 120900 |
| 2025-07-21 | 38.75 | $38.83 | 115300 |
| 2025-07-18 | 38.72 | $38.71 | 28746 |
| 2025-07-17 | 38.72 | $38.66 | 43400 |
| 2025-07-16 | 38.74 | $38.61 | 75700 |
| 2025-07-15 | 38.77 | $38.59 | 25600 |
| 2025-07-14 | 38.81 | $38.69 | 183300 |
| 2025-07-11 | 38.83 | $38.67 | 36000 |
| 2025-07-10 | 38.86 | $38.79 | 25531 |
| 2025-07-09 | 38.86 | $38.82 | 71732 |
| 2025-07-08 | 38.84 | $38.58 | 28612 |
| 2025-07-07 | 38.89 | $38.72 | 194300 |
| 2025-07-03 | 38.91 | $38.88 | 16900 |
| 2025-07-02 | 38.87 | $38.76 | 66145 |
| 2025-07-01 | 38.86 | $38.85 | 133900 |
| 2025-06-30 | 38.82 | $38.97 | 59600 |
| 2025-06-27 | 38.72 | $38.81 | 45900 |
| 2025-06-26 | 38.65 | $38.79 | 76500 |
| 2025-06-25 | 38.57 | $38.68 | 44818 |
| 2025-06-24 | 38.51 | $38.70 | 61426 |
| 2025-06-23 | 38.42 | $38.46 | 20920 |
| 2025-06-20 | 38.39 | $38.37 | 59531 |
| 2025-06-18 | 38.37 | $38.31 | 41100 |
| 2025-06-17 | 38.38 | $38.30 | 39506 |
| 2025-06-16 | 38.38 | $38.33 | 35400 |
| 2025-06-13 | 38.37 | $38.27 | 29037 |
| 2025-06-12 | 38.38 | $38.44 | 24900 |
| 2025-06-11 | 38.33 | $38.45 | 42600 |
| 2025-06-10 | 38.27 | $38.41 | 67700 |
| 2025-06-09 | 38.21 | $38.17 | 80608 |
| 2025-06-06 | 38.21 | $38.08 | 79517 |
| 2025-06-05 | 38.23 | $38.09 | 72015 |
| 2025-06-04 | 38.25 | $38.20 | 129702 |
| 2025-06-03 | 38.24 | $38.15 | 61400 |
| 2025-06-02 | 38.25 | $38.02 | 53345 |
| 2025-05-30 | 38.29 | $38.23 | 31400 |
| 2025-05-29 | 38.28 | $38.19 | 29228 |
| 2025-05-28 | 38.27 | $38.18 | 45195 |
| 2025-05-27 | 38.26 | $38.23 | 77600 |
| 2025-05-23 | 38.23 | $38.06 | 63500 |
| 2025-05-22 | 38.24 | $38.03 | 55115 |
| 2025-05-21 | 38.27 | $37.89 | 193600 |
| 2025-05-20 | 38.34 | $38.23 | 518900 |
| 2025-05-19 | 38.31 | $38.35 | 51300 |
| 2025-05-16 | 38.23 | $38.29 | 48200 |
| 2025-05-15 | 38.16 | $38.15 | 71900 |
| 2025-05-14 | 38.11 | $38.12 | 46500 |
| 2025-05-13 | 38.05 | $38.23 | 45745 |
| 2025-05-12 | 37.94 | $38.20 | 64000 |
| 2025-05-09 | 37.82 | $37.84 | 34200 |
| 2025-05-08 | 37.79 | $37.75 | 35700 |
| 2025-05-07 | 37.77 | $37.79 | 60140 |
| 2025-05-06 | 37.73 | $37.67 | 81211 |
| 2025-05-05 | 37.73 | $37.46 | 71400 |
| 2025-05-02 | 37.79 | $37.62 | 104600 |
| 2025-05-01 | 37.80 | $37.60 | 82700 |
| 2025-04-30 | 37.83 | $37.92 | 93000 |
| 2025-04-29 | 37.76 | $38.11 | 65600 |
| 2025-04-28 | 37.62 | $37.98 | 180646 |
| 2025-04-25 | 37.48 | $38.15 | 30800 |
| 2025-04-24 | 37.26 | $37.94 | 82600 |
| 2025-04-23 | 37.07 | $37.60 | 56710 |
| 2025-04-22 | 36.94 | $37.45 | 72417 |
| 2025-04-21 | 36.83 | $37.02 | 281908 |
| 2025-04-17 | 36.84 | $37.42 | 101729 |
| 2025-04-16 | 36.74 | $37.26 | 44725 |
| 2025-04-15 | 36.67 | $37.23 | 44620 |
| 2025-04-14 | 36.61 | $37.12 | 33300 |
| 2025-04-11 | 36.57 | $36.62 | 139521 |
| 2025-04-10 | 36.70 | $36.44 | 55134 |
| 2025-04-09 | 36.92 | $37.27 | 200720 |
| 2025-04-08 | 36.94 | $36.20 | 140668 |
| 2025-04-07 | 37.30 | $36.40 | 144500 |
| 2025-04-04 | 37.69 | $36.93 | 190400 |
| 2025-04-03 | 38.00 | $37.66 | 52327 |
| 2025-04-02 | 38.15 | $38.07 | 60900 |
| 2025-04-01 | 38.21 | $38.09 | 73716 |
| 2025-03-31 | 38.28 | $38.23 | 53334 |
| 2025-03-28 | 38.32 | $38.22 | 36725 |
| 2025-03-27 | 38.37 | $38.25 | 278831 |
| 2025-03-26 | 38.42 | $38.34 | 92728 |
| 2025-03-25 | 38.46 | $38.54 | 48800 |
| 2025-03-24 | 38.44 | $38.48 | 65900 |
| 2025-03-21 | 38.44 | $38.39 | 44600 |
| 2025-03-20 | 38.46 | $38.54 | 55400 |
| 2025-03-19 | 38.45 | $38.60 | 52213 |
| 2025-03-18 | 38.41 | $38.49 | 25600 |
| 2025-03-17 | 38.41 | $38.46 | 260940 |
| 2025-03-14 | 38.41 | $38.42 | 169500 |
| 2025-03-13 | 38.43 | $38.33 | 260018 |
| 2025-03-12 | 38.48 | $38.42 | 366400 |
| 2025-03-11 | 38.51 | $38.34 | 245400 |
| 2025-03-10 | 38.58 | $38.42 | 104520 |
| 2025-03-07 | 38.63 | $38.54 | 78600 |
| 2025-03-06 | 38.66 | $38.44 | 114800 |
| 2025-03-05 | 38.73 | $38.63 | 191200 |
| 2025-03-04 | 38.75 | $38.59 | 110300 |
| 2025-03-03 | 38.79 | $38.64 | 96200 |
| 2025-02-28 | 38.82 | $38.93 | 158116 |
| 2025-02-27 | 38.76 | $38.72 | 353940 |
| 2025-02-26 | 38.76 | $38.85 | 37015 |
| 2025-02-25 | 38.71 | $38.77 | 81636 |
| 2025-02-24 | 38.67 | $38.65 | 112505 |
| 2025-02-21 | 38.66 | $38.65 | 102515 |
| 2025-02-20 | 38.65 | $38.66 | 73234 |
| 2025-02-19 | 38.64 | $38.58 | 60415 |
| 2025-02-18 | 38.64 | $38.63 | 98717 |
| 2025-02-14 | 38.63 | $38.73 | 45900 |
| 2025-02-13 | 38.58 | $38.62 | 73107 |
| 2025-02-12 | 38.56 | $38.40 | 61726 |
| 2025-02-11 | 38.60 | $38.40 | 67103 |
| 2025-02-10 | 38.64 | $38.54 | 76236 |
| 2025-02-07 | 38.66 | $38.53 | 66025 |
| 2025-02-06 | 38.67 | $38.67 | 149718 |
| 2025-02-05 | 38.65 | $38.66 | 43100 |
| 2025-02-04 | 38.62 | $38.52 | 77824 |
| 2025-02-03 | 38.63 | $38.39 | 67317 |
| 2025-01-31 | 38.67 | $38.66 | 36034 |
| 2025-01-30 | 38.64 | $38.72 | 76100 |
| 2025-01-29 | 38.59 | $38.62 | 34600 |
| 2025-01-28 | 38.55 | $38.61 | 36922 |
| 2025-01-27 | 38.50 | $38.63 | 66000 |
| 2025-01-24 | 38.44 | $38.58 | 41517 |
| 2025-01-23 | 38.38 | $38.49 | 171446 |
| 2025-01-22 | 38.33 | $38.48 | 108407 |
| 2025-01-21 | 38.28 | $38.58 | 96700 |
| 2025-01-17 | 38.18 | $38.36 | 74938 |
| 2025-01-16 | 38.13 | $38.34 | 69810 |
| 2025-01-15 | 38.08 | $38.39 | 57016 |
| 2025-01-14 | 38.01 | $38.07 | 38813 |
| 2025-01-13 | 38.02 | $38.00 | 142232 |
| 2025-01-10 | 38.06 | $38.00 | 603410 |
| 2025-01-08 | 38.11 | $38.25 | 47400 |
| 2025-01-07 | 38.09 | $38.24 | 68000 |
| 2025-01-06 | 38.07 | $38.32 | 49800 |
| 2025-01-03 | 38.03 | $38.30 | 57700 |
| 2025-01-02 | 37.99 | $38.16 | 62135 |
| 2024-12-31 | 37.99 | $37.98 | 66500 |
| 2024-12-30 | 38.05 | $38.05 | 33814 |
| 2024-12-27 | 38.11 | $38.12 | 62234 |
| 2024-12-26 | 38.16 | $38.22 | 95300 |
| 2024-12-24 | 38.19 | $38.23 | 24400 |
| 2024-12-23 | 38.22 | $38.11 | 41700 |
| 2024-12-20 | 38.31 | $38.12 | 44604 |
| 2024-12-19 | 38.42 | $37.86 | 97500 |
| 2024-12-18 | 38.63 | $37.96 | 53200 |
| 2024-12-17 | 38.86 | $38.73 | 49634 |
| 2024-12-16 | 38.89 | $38.78 | 53800 |
| 2024-12-13 | 38.91 | $38.73 | 48500 |
| 2024-12-12 | 38.96 | $38.84 | 52321 |
| 2024-12-11 | 38.98 | $38.95 | 44600 |
| 2024-12-10 | 38.96 | $38.90 | 64922 |
| 2024-12-09 | 38.96 | $38.97 | 41418 |
| 2024-12-06 | 38.93 | $39.00 | 48242 |
| 2024-12-05 | 38.89 | $38.89 | 47200 |
| 2024-12-04 | 38.86 | $38.86 | 89401 |
| 2024-12-03 | 38.84 | $38.77 | 144240 |
| 2024-12-02 | 38.85 | $38.75 | 46800 |
| 2024-11-29 | 38.86 | $38.98 | 32300 |
| 2024-11-27 | 38.79 | $38.92 | 44513 |
| 2024-11-26 | 38.73 | $38.84 | 38806 |
| 2024-11-25 | 38.68 | $38.87 | 58804 |
| 2024-11-22 | 38.61 | $38.67 | 73624 |
| 2024-11-21 | 38.59 | $38.68 | 47400 |
| 2024-11-20 | 38.56 | $38.71 | 90100 |
| 2024-11-19 | 38.51 | $38.67 | 64700 |
| 2024-11-18 | 38.47 | $38.45 | 64000 |
| 2024-11-15 | 38.48 | $38.45 | 378418 |
| 2024-11-14 | 38.50 | $38.47 | 62210 |
| 2024-11-13 | 38.52 | $38.53 | 36300 |
| 2024-11-12 | 38.52 | $38.53 | 101600 |
| 2024-11-11 | 38.53 | $38.78 | 45800 |
| 2024-11-08 | 38.46 | $38.85 | 319221 |
| 2024-11-07 | 38.35 | $38.71 | 72429 |
| 2024-11-06 | 38.26 | $38.32 | 132025 |
| 2024-11-05 | 38.28 | $38.33 | 58106 |
| 2024-11-04 | 38.31 | $38.20 | 33400 |
| 2024-11-01 | 38.38 | $38.08 | 37300 |
| 2024-10-31 | 38.50 | $38.41 | 36200 |
| 2024-10-30 | 38.56 | $38.60 | 346227 |
| 2024-10-29 | 38.56 | $38.70 | 21519 |
| 2024-10-28 | 38.53 | $38.62 | 42823 |
| 2024-10-25 | 38.53 | $38.54 | 46043 |
| 2024-10-24 | 38.55 | $38.50 | 31200 |
| 2024-10-23 | 38.59 | $38.34 | 24700 |
| 2024-10-22 | 38.68 | $38.46 | 63600 |
| 2024-10-21 | 38.76 | $38.55 | 25400 |
| 2024-10-18 | 38.83 | $38.83 | 32600 |
| 2024-10-17 | 38.82 | $38.74 | 101400 |
| 2024-10-16 | 38.84 | $39.07 | 83239 |
| 2024-10-15 | 38.76 | $38.84 | 27600 |
| 2024-10-14 | 38.73 | $38.75 | 46230 |
| 2024-10-11 | 38.72 | $38.67 | 29200 |
| 2024-10-10 | 38.73 | $38.61 | 44009 |
| 2024-10-09 | 38.77 | $38.63 | 29004 |
| 2024-10-08 | 38.80 | $38.62 | 57742 |
| 2024-10-07 | 38.85 | $38.60 | 62610 |
| 2024-10-04 | 38.90 | $38.76 | 51542 |
| 2024-10-03 | 38.92 | $38.76 | 28900 |
| 2024-10-02 | 38.94 | $38.78 | 35107 |
| 2024-10-01 | 38.95 | $38.83 | 158800 |
| 2024-09-30 | 38.94 | $39.02 | 38800 |
| 2024-09-27 | 38.87 | $38.87 | 76948 |
| 2024-09-26 | 38.82 | $38.79 | 24846 |
| 2024-09-25 | 38.79 | $38.68 | 37500 |
| 2024-09-24 | 38.78 | $38.77 | 37218 |
| 2024-09-23 | 38.74 | $38.65 | 204800 |
| 2024-09-20 | 38.72 | $38.79 | 35300 |
| 2024-09-19 | 38.65 | $38.86 | 37300 |
| 2024-09-18 | 38.54 | $38.60 | 65931 |
| 2024-09-17 | 38.48 | $38.66 | 63200 |
| 2024-09-16 | 38.39 | $38.62 | 59000 |
| 2024-09-13 | 38.29 | $38.42 | 86700 |
| 2024-09-12 | 38.22 | $38.28 | 135200 |
| 2024-09-11 | 38.19 | $38.18 | 103100 |
| 2024-09-10 | 38.18 | $38.11 | 114232 |
| 2024-09-09 | 38.19 | $38.12 | 125619 |
| 2024-09-06 | 38.20 | $38.01 | 60100 |
| 2024-09-05 | 38.23 | $38.08 | 319147 |
| 2024-09-04 | 38.26 | $37.99 | 49300 |
| 2024-09-03 | 38.31 | $37.90 | 92200 |
| 2024-08-30 | 38.40 | $38.36 | 41411 |
| 2024-08-29 | 38.36 | $38.26 | 41200 |
| 2024-08-28 | 38.34 | $38.23 | 61100 |
| 2024-08-27 | 38.33 | $38.26 | 40700 |
| 2024-08-26 | 38.29 | $38.28 | 40618 |
| 2024-08-23 | 38.24 | $38.37 | 51020 |
| 2024-08-22 | 38.14 | $37.99 | 47909 |
| 2024-08-21 | 38.13 | $38.26 | 98533 |
| 2024-08-20 | 38.04 | $38.18 | 25839 |
| 2024-08-19 | 37.94 | $38.27 | 47902 |
| 2024-08-16 | 37.80 | $37.88 | 103800 |
| 2024-08-15 | 37.74 | $37.92 | 79406 |
| 2024-08-14 | 37.65 | $37.85 | 30301 |
| 2024-08-13 | 37.57 | $37.79 | 26900 |
| 2024-08-12 | 37.49 | $37.63 | 87100 |
| 2024-08-09 | 37.44 | $37.74 | 86100 |
| 2024-08-08 | 37.34 | $37.46 | 66800 |
| 2024-08-07 | 37.32 | $37.20 | 41200 |
| 2024-08-06 | 37.37 | $37.09 | 59018 |
| 2024-08-05 | 37.46 | $37.00 | 86800 |
| 2024-08-02 | 37.61 | $37.53 | 44415 |
| 2024-08-01 | 37.61 | $37.53 | 85600 |
| 2024-07-31 | 37.62 | $37.86 | 581918 |
| 2024-07-30 | 37.52 | $37.57 | 27800 |
| 2024-07-29 | 37.49 | $37.54 | 20800 |
| 2024-07-26 | 37.47 | $37.54 | 17900 |
| 2024-07-25 | 37.43 | $37.30 | 39008 |
| 2024-07-24 | 37.47 | $37.32 | 24809 |
| 2024-07-23 | 37.50 | $37.50 | 35700 |
| 2024-07-22 | 37.49 | $37.50 | 72027 |
| 2024-07-19 | 37.47 | $37.27 | 19301 |
| 2024-07-18 | 37.51 | $37.37 | 26200 |
| 2024-07-17 | 37.54 | $37.50 | 23300 |
| 2024-07-16 | 37.53 | $37.66 | 34500 |
| 2024-07-15 | 37.46 | $37.56 | 152147 |
| 2024-07-12 | 37.41 | $37.64 | 27519 |
| 2024-07-11 | 37.32 | $37.57 | 39928 |
| 2024-07-10 | 37.23 | $37.45 | 59402 |
| 2024-07-09 | 37.16 | $37.23 | 54744 |
| 2024-07-08 | 37.14 | $37.30 | 46900 |
| 2024-07-05 | 37.10 | $37.35 | 27900 |
| 2024-07-03 | 37.04 | $37.14 | 19900 |
| 2024-07-02 | 37.03 | $36.90 | 31445 |
| 2024-07-01 | 37.10 | $36.78 | 195000 |
| 2024-06-28 | 37.22 | $37.05 | 66318 |
| 2024-06-27 | 37.28 | $37.27 | 39635 |
| 2024-06-26 | 37.29 | $37.25 | 24813 |
| 2024-06-25 | 37.30 | $37.36 | 20200 |
| 2024-06-24 | 37.28 | $37.30 | 36617 |
| 2024-06-21 | 37.28 | $37.34 | 38509 |
| 2024-06-20 | 37.26 | $37.28 | 36600 |
| 2024-06-18 | 37.26 | $37.39 | 71600 |
| 2024-06-17 | 37.22 | $37.15 | 225811 |
| 2024-06-14 | 37.25 | $37.27 | 18700 |
| 2024-06-13 | 37.26 | $37.38 | 34200 |
| 2024-06-12 | 37.22 | $37.25 | 165500 |
| 2024-06-11 | 37.22 | $37.22 | 34423 |
| 2024-06-10 | 37.23 | $37.12 | 50700 |
| 2024-06-07 | 37.28 | $37.11 | 33605 |
| 2024-06-06 | 37.34 | $37.23 | 41600 |
| 2024-06-05 | 37.37 | $37.36 | 30041 |
| 2024-06-04 | 37.37 | $37.29 | 85300 |
| 2024-06-03 | 37.39 | $37.31 | 49100 |
| 2024-05-31 | 37.40 | $37.51 | 576517 |
| 2024-05-30 | 37.36 | $37.33 | 31727 |
| 2024-05-29 | 37.36 | $37.14 | 31300 |
| 2024-05-28 | 37.42 | $37.21 | 63700 |
| 2024-05-24 | 37.47 | $37.34 | 19900 |
| 2024-05-23 | 37.49 | $37.20 | 37202 |
| 2024-05-22 | 37.55 | $37.43 | 33128 |
| 2024-05-21 | 37.56 | $37.57 | 35247 |
| 2024-05-20 | 37.51 | $37.55 | 83110 |
| 2024-05-17 | 37.46 | $37.47 | 29200 |
| 2024-05-16 | 37.43 | $37.49 | 73100 |
| 2024-05-15 | 37.37 | $37.62 | 66500 |
| 2024-05-14 | 37.26 | $37.35 | 30500 |
| 2024-05-13 | 37.22 | $37.27 | 60649 |
| 2024-05-10 | 37.18 | $37.22 | 46900 |
| 2024-05-09 | 37.15 | $37.29 | 65229 |
| 2024-05-08 | 37.09 | $37.19 | 20617 |
| 2024-05-07 | 37.06 | $37.32 | 39624 |
| 2024-05-06 | 36.97 | $37.29 | 43420 |
| 2024-05-03 | 36.87 | $37.19 | 27300 |
| 2024-05-02 | 36.78 | $36.97 | 59100 |
| 2024-05-01 | 36.74 | $36.68 | 23500 |
| 2024-04-30 | 36.79 | $36.76 | 32421 |
| 2024-04-29 | 36.83 | $37.09 | 51200 |
| 2024-04-26 | 36.77 | $36.92 | 36400 |
| 2024-04-25 | 36.75 | $36.83 | 56821 |
| 2024-04-24 | 36.77 | $36.83 | 37342 |
| 2024-04-23 | 36.78 | $37.06 | 40809 |
| 2024-04-22 | 36.73 | $37.03 | 61300 |
| 2024-04-19 | 36.68 | $36.77 | 90300 |
| 2024-04-18 | 36.70 | $36.70 | 40228 |
| 2024-04-17 | 36.76 | $36.68 | 269100 |
| 2024-04-16 | 36.83 | $36.40 | 33821 |
| 2024-04-15 | 37.01 | $36.48 | 28400 |
| 2024-04-12 | 37.21 | $36.87 | 29200 |
| 2024-04-11 | 37.33 | $37.00 | 68937 |
| 2024-04-10 | 37.43 | $37.16 | 45300 |
| 2024-04-09 | 37.50 | $37.60 | 41546 |
| 2024-04-08 | 37.44 | $37.44 | 52100 |
| 2024-04-05 | 37.42 | $37.38 | 32119 |
| 2024-04-04 | 37.41 | $37.24 | 451800 |
| 2024-04-03 | 37.45 | $37.31 | 115910 |
| 2024-04-02 | 37.46 | $37.24 | 53300 |
| 2024-04-01 | 37.49 | $37.21 | 45315 |
| 2024-03-28 | 37.54 | $37.46 | 30821 |
| 2024-03-27 | 37.52 | $37.59 | 118339 |
| 2024-03-26 | 37.44 | $37.47 | 27241 |
| 2024-03-25 | 37.39 | $37.48 | 152800 |
| 2024-03-22 | 37.31 | $37.48 | 33746 |
| 2024-03-21 | 37.21 | $37.37 | 68500 |
| 2024-03-20 | 37.13 | $37.21 | 28000 |
| 2024-03-19 | 37.07 | $37.04 | 34600 |
| 2024-03-18 | 37.05 | $36.90 | 27505 |
| 2024-03-15 | 37.06 | $36.85 | 50601 |
| 2024-03-14 | 37.10 | $36.94 | 38605 |
| 2024-03-13 | 37.11 | $37.05 | 20800 |
| 2024-03-12 | 37.08 | $36.96 | 46900 |
| 2024-03-11 | 37.07 | $37.01 | 87500 |
| 2024-03-08 | 37.04 | $37.06 | 315203 |
| 2024-03-07 | 36.98 | $37.05 | 18800 |
| 2024-03-06 | 36.90 | $36.96 | 19900 |
| 2024-03-05 | 36.84 | $36.84 | 17000 |
| 2024-03-04 | 36.80 | $36.83 | 46223 |
| 2024-03-01 | 36.75 | $36.86 | 81220 |
| 2024-02-29 | 36.67 | $36.86 | 250600 |
| 2024-02-28 | 36.58 | $36.68 | 26100 |
| 2024-02-27 | 36.52 | $36.61 | 72529 |
| 2024-02-26 | 36.46 | $36.56 | 26624 |
| 2024-02-23 | 36.41 | $36.67 | 48703 |
| 2024-02-22 | 36.31 | $36.52 | 61300 |
| 2024-02-21 | 36.24 | $36.32 | 24024 |
| 2024-02-20 | 36.21 | $36.28 | 18100 |
| 2024-02-16 | 36.19 | $36.28 | 23400 |
| 2024-02-15 | 36.16 | $36.43 | 26229 |
| 2024-02-14 | 36.08 | $36.11 | 15831 |
| 2024-02-13 | 36.08 | $35.91 | 25600 |
| 2024-02-12 | 36.15 | $36.23 | 26323 |
| 2024-02-09 | 36.13 | $36.19 | 36135 |
| 2024-02-08 | 36.11 | $36.18 | 20700 |
| 2024-02-07 | 36.10 | $36.16 | 20528 |
| 2024-02-06 | 36.10 | $36.16 | 82400 |
| 2024-02-05 | 36.09 | $35.92 | 23112 |
| 2024-02-02 | 36.15 | $36.05 | 35200 |
| 2024-02-01 | 36.19 | $36.22 | 72420 |
| 2024-01-31 | 36.18 | $36.20 | 82100 |
| 2024-01-30 | 36.17 | $36.31 | 35147 |
| 2024-01-29 | 36.13 | $36.31 | 49400 |
| 2024-01-26 | 36.08 | $36.23 | 95044 |
| 2024-01-25 | 36.04 | $36.16 | 59300 |
| 2024-01-24 | 36.01 | $35.92 | 29925 |
| 2024-01-23 | 36.05 | $36.01 | 84813 |
| 2024-01-22 | 36.08 | $36.11 | 34149 |
| 2024-01-19 | 36.08 | $36.09 | 55324 |
| 2024-01-18 | 36.08 | $36.04 | 68000 |
| 2024-01-17 | 36.10 | $36.02 | 22835 |
| 2024-01-16 | 36.13 | $36.12 | 66900 |
| 2024-01-12 | 36.13 | $36.39 | 34300 |
| 2024-01-11 | 36.04 | $36.27 | 32500 |
| 2024-01-10 | 35.98 | $36.03 | 17300 |
| 2024-01-09 | 35.97 | $35.71 | 69209 |
| 2024-01-08 | 36.07 | $35.78 | 31300 |
| 2024-01-05 | 36.16 | $35.78 | 19900 |
| 2024-01-04 | 36.26 | $35.82 | 27000 |
| 2024-01-03 | 36.38 | $35.90 | 53500 |
| 2024-01-02 | 36.49 | $36.04 | 20543 |
| 2023-12-29 | 36.57 | $36.35 | 54100 |
| 2023-12-28 | 36.57 | $36.42 | 23126 |
| 2023-12-27 | 36.54 | $36.50 | 27600 |
| 2023-12-26 | 36.46 | $36.39 | 29600 |
| 2023-12-22 | 36.40 | $36.30 | 76826 |
| 2023-12-21 | 36.35 | $36.30 | 33200 |
| 2023-12-20 | 36.28 | $36.13 | 25400 |
| 2023-12-19 | 36.24 | $36.20 | 45400 |
| 2023-12-18 | 36.16 | $36.10 | 72900 |
| 2023-12-15 | 36.09 | $36.07 | 13700 |
| 2023-12-14 | 36.00 | $36.12 | 28500 |
| 2023-12-13 | 35.87 | $36.06 | 29000 |
| 2023-12-12 | 35.73 | $35.55 | 38337 |
| 2023-12-11 | 35.71 | $35.43 | 26400 |
| 2023-12-08 | 35.72 | $35.48 | 48700 |
| 2023-12-07 | 35.70 | $35.51 | 20112 |
| 2023-12-06 | 35.67 | $35.49 | 19413 |
| 2023-12-05 | 35.63 | $35.39 | 34500 |
| 2023-12-04 | 35.60 | $35.27 | 38423 |
| 2023-12-01 | 35.59 | $35.55 | 24000 |
| 2023-11-30 | 35.49 | $35.31 | 31702 |
| 2023-11-29 | 35.43 | $35.55 | 39200 |
| 2023-11-28 | 35.28 | $35.34 | 42725 |
| 2023-11-27 | 35.15 | $35.16 | 28000 |
| 2023-11-24 | 35.04 | $35.10 | 18434 |
| 2023-11-22 | 34.91 | $35.06 | 31100 |
| 2023-11-21 | 34.77 | $34.90 | 39300 |
| 2023-11-20 | 34.64 | $34.85 | 54009 |
| 2023-11-17 | 34.50 | $34.62 | 73700 |
| 2023-11-16 | 34.39 | $34.51 | 26536 |
| 2023-11-15 | 34.28 | $34.26 | 20000 |
| 2023-11-14 | 34.23 | $34.36 | 25600 |
| 2023-11-13 | 34.14 | $33.90 | 50500 |
| 2023-11-10 | 34.16 | $34.07 | 40006 |
| 2023-11-09 | 34.14 | $33.95 | 24019 |
| 2023-11-08 | 34.14 | $34.22 | 30900 |
| 2023-11-07 | 34.06 | $34.20 | 26100 |
| 2023-11-06 | 33.96 | $34.10 | 37928 |
| 2023-11-03 | 33.86 | $34.36 | 29534 |
| 2023-11-02 | 33.67 | $34.06 | 33900 |
| 2023-11-01 | 33.52 | $33.80 | 26800 |
| 2023-10-31 | 33.43 | $33.61 | 24100 |
| 2023-10-30 | 33.38 | $33.56 | 22000 |
| 2023-10-27 | 33.33 | $33.49 | 82200 |
| 2023-10-26 | 33.30 | $33.54 | 18300 |
| 2023-10-25 | 33.25 | $33.41 | 32512 |
| 2023-10-24 | 33.23 | $33.59 | 29040 |
| 2023-10-23 | 33.15 | $33.33 | 45642 |
| 2023-10-20 | 33.15 | $33.20 | 36805 |
| 2023-10-19 | 33.19 | $33.11 | 30700 |
| 2023-10-18 | 33.27 | $33.29 | 33600 |
| 2023-10-17 | 33.31 | $33.47 | 29520 |
| 2023-10-16 | 33.32 | $33.53 | 39844 |
| 2023-10-13 | 33.31 | $33.48 | 67913 |
| 2023-10-12 | 33.32 | $33.47 | 39400 |
| 2023-10-11 | 33.34 | $33.71 | 18415 |
| 2023-10-10 | 33.30 | $33.52 | 14200 |
| 2023-10-09 | 33.32 | $33.48 | 19100 |
| 2023-10-06 | 33.35 | $33.43 | 43942 |
| 2023-10-05 | 33.42 | $33.32 | 42300 |
| 2023-10-04 | 33.55 | $33.38 | 37000 |
| 2023-10-03 | 33.69 | $33.19 | 50200 |
| 2023-10-02 | 33.92 | $33.52 | 42042 |
| 2023-09-29 | 34.11 | $34.04 | 32800 |
| 2023-09-28 | 34.18 | $34.08 | 57949 |
| 2023-09-27 | 34.25 | $34.04 | 62410 |
| 2023-09-26 | 34.35 | $34.14 | 35100 |
| 2023-09-25 | 34.45 | $34.35 | 28200 |
| 2023-09-22 | 34.51 | $34.45 | 26400 |
| 2023-09-21 | 34.54 | $34.32 | 29000 |
| 2023-09-20 | 34.63 | $34.62 | 248609 |
| 2023-09-19 | 34.64 | $34.65 | 25106 |
| 2023-09-18 | 34.64 | $34.68 | 20500 |
| 2023-09-15 | 34.64 | $34.65 | 17600 |
| 2023-09-14 | 34.64 | $34.75 | 40346 |
| 2023-09-13 | 34.62 | $34.68 | 40716 |
| 2023-09-12 | 34.61 | $34.68 | 12400 |
| 2023-09-11 | 34.60 | $34.66 | 21907 |
| 2023-09-08 | 34.61 | $34.69 | 12800 |
| 2023-09-07 | 34.60 | $34.68 | 29100 |
| 2023-09-06 | 34.59 | $34.46 | 24200 |
| 2023-09-05 | 34.66 | $34.53 | 46204 |
| 2023-09-01 | 34.72 | $34.73 | 43017 |
| 2023-08-31 | 34.73 | $34.92 | 80700 |
| 2023-08-30 | 34.69 | $34.95 | 17800 |
| 2023-08-29 | 34.62 | $35.05 | 16400 |
| 2023-08-28 | 34.52 | $34.80 | 50200 |
| 2023-08-25 | 34.47 | $34.68 | 17000 |
| 2023-08-24 | 34.45 | $34.64 | 40109 |
| 2023-08-23 | 34.45 | $34.81 | 11300 |
| 2023-08-22 | 34.40 | $34.41 | 16344 |
| 2023-08-21 | 34.46 | $34.35 | 24100 |
| 2023-08-18 | 34.57 | $34.43 | 35900 |
| 2023-08-17 | 34.67 | $34.49 | 16800 |
| 2023-08-16 | 34.78 | $34.52 | 15000 |
| 2023-08-15 | 34.91 | $34.54 | 26300 |
| 2023-08-14 | 35.06 | $34.78 | 59300 |
| 2023-08-11 | 35.17 | $35.14 | 15422 |
| 2023-08-10 | 35.19 | $35.20 | 18621 |
| 2023-08-09 | 35.20 | $35.19 | 89210 |
| 2023-08-08 | 35.21 | $35.13 | 33025 |
| 2023-08-07 | 35.24 | $35.13 | 94616 |
| 2023-08-04 | 35.28 | $35.21 | 33639 |
| 2023-08-03 | 35.30 | $34.85 | 66300 |
| 2023-08-02 | 35.44 | $35.03 | 32002 |
| 2023-08-01 | 35.55 | $35.25 | 38407 |
| 2023-07-31 | 35.61 | $35.72 | 34132 |
| 2023-07-28 | 35.53 | $35.72 | 20007 |
| 2023-07-27 | 35.43 | $35.28 | 53210 |
| 2023-07-26 | 35.44 | $35.40 | 77100 |
| 2023-07-25 | 35.42 | $35.36 | 37500 |
| 2023-07-24 | 35.40 | $35.37 | 18300 |
| 2023-07-21 | 35.37 | $35.31 | 22701 |
| 2023-07-20 | 35.35 | $35.19 | 41800 |
| 2023-07-19 | 35.37 | $35.37 | 20900 |
| 2023-07-18 | 35.32 | $35.49 | 105300 |
| 2023-07-17 | 35.22 | $35.36 | 30241 |
| 2023-07-14 | 35.14 | $35.33 | 29400 |
| 2023-07-13 | 35.05 | $35.53 | 70708 |
| 2023-07-12 | 34.87 | $35.17 | 64500 |
| 2023-07-11 | 34.77 | $34.81 | 27400 |
| 2023-07-10 | 34.75 | $34.56 | 17548 |
| 2023-07-07 | 34.81 | $34.42 | 16648 |
| 2023-07-06 | 34.93 | $34.35 | 38027 |
| 2023-07-05 | 35.10 | $34.81 | 53421 |
| 2023-07-03 | 35.15 | $34.97 | 14300 |
| 2023-06-30 | 35.17 | $35.13 | 28900 |
| 2023-06-29 | 35.13 | $34.93 | 18133 |
| 2023-06-28 | 35.14 | $35.03 | 23849 |
| 2023-06-27 | 35.11 | $34.97 | 14800 |
| 2023-06-26 | 35.10 | $34.97 | 79607 |
| 2023-06-23 | 35.08 | $34.90 | 13131 |
| 2023-06-22 | 35.07 | $34.90 | 27819 |
| 2023-06-21 | 35.06 | $35.01 | 31632 |
| 2023-06-20 | 35.00 | $34.89 | 47829 |
| 2023-06-16 | 34.97 | $34.97 | 18700 |
| 2023-06-15 | 34.89 | $35.04 | 61005 |
| 2023-06-14 | 34.78 | $34.91 | 37900 |
| 2023-06-13 | 34.68 | $34.81 | 64942 |
| 2023-06-12 | 34.58 | $34.79 | 33100 |
| 2023-06-09 | 34.47 | $34.62 | 15017 |
| 2023-06-08 | 34.38 | $34.56 | 29900 |
| 2023-06-07 | 34.29 | $34.46 | 83827 |
| 2023-06-06 | 34.22 | $34.56 | 79824 |
| 2023-06-05 | 34.09 | $34.47 | 31080 |
| 2023-06-02 | 33.97 | $34.22 | 15400 |
| 2023-06-01 | 33.90 | $34.11 | 23000 |
| 2023-05-31 | 33.85 | $34.06 | 17700 |
| 2023-05-30 | 33.81 | $34.17 | 41000 |
| 2023-05-26 | 33.73 | $33.90 | 22000 |
| 2023-05-25 | 33.72 | $33.73 | 43628 |
| 2023-05-24 | 33.76 | $33.80 | 22539 |
| 2023-05-23 | 33.80 | $33.84 | 69800 |
| 2023-05-22 | 33.84 | $33.81 | 15138 |
| 2023-05-19 | 33.90 | $33.87 | 20615 |
| 2023-05-18 | 33.95 | $33.78 | 30230 |
| 2023-05-17 | 34.05 | $33.91 | 27228 |
| 2023-05-16 | 34.14 | $33.92 | 45641 |
| 2023-05-15 | 34.24 | $34.06 | 25346 |
| 2023-05-12 | 34.32 | $34.30 | 15648 |
| 2023-05-11 | 34.35 | $34.51 | 25500 |
| 2023-05-10 | 34.32 | $34.38 | 263908 |
| 2023-05-09 | 34.32 | $34.31 | 61000 |
| 2023-05-08 | 34.35 | $34.32 | 47600 |
| 2023-05-05 | 34.38 | $34.39 | 12304 |
| 2023-05-04 | 34.41 | $34.31 | 100900 |
| 2023-05-03 | 34.46 | $34.45 | 18500 |
| 2023-05-02 | 34.48 | $34.38 | 18010 |
| 2023-05-01 | 34.54 | $34.39 | 70914 |
| 2023-04-28 | 34.60 | $34.79 | 29600 |
| 2023-04-27 | 34.55 | $34.51 | 28404 |
| 2023-04-26 | 34.58 | $34.45 | 22217 |
| 2023-04-25 | 34.64 | $34.58 | 25901 |
| 2023-04-24 | 34.67 | $34.54 | 55303 |
| 2023-04-21 | 34.72 | $34.48 | 39100 |
| 2023-04-20 | 34.80 | $34.54 | 46308 |
| 2023-04-19 | 34.88 | $34.63 | 46741 |
| 2023-04-18 | 34.95 | $34.83 | 26027 |
| 2023-04-17 | 34.96 | $34.84 | 30000 |
| 2023-04-14 | 34.98 | $35.02 | 33501 |
| 2023-04-13 | 34.95 | $35.04 | 76900 |
| 2023-04-12 | 34.90 | $34.92 | 38900 |
| 2023-04-11 | 34.88 | $34.82 | 24335 |
| 2023-04-10 | 34.88 | $34.83 | 15117 |
| 2023-04-06 | 34.89 | $34.83 | 23515 |
| 2023-04-05 | 34.89 | $34.84 | 31100 |
| 2023-04-04 | 34.89 | $35.01 | 125418 |
| 2023-04-03 | 34.84 | $35.12 | 53420 |
| 2023-03-31 | 34.74 | $35.24 | 56719 |
| 2023-03-30 | 34.58 | $35.00 | 53500 |
| 2023-03-29 | 34.47 | $34.70 | 47600 |
| 2023-03-28 | 34.43 | $34.50 | 31617 |
| 2023-03-27 | 34.45 | $34.55 | 20000 |
| 2023-03-24 | 34.46 | $34.62 | 24709 |
| 2023-03-23 | 34.45 | $34.82 | 38800 |
| 2023-03-22 | 34.39 | $34.72 | 15525 |
| 2023-03-21 | 34.34 | $34.58 | 29900 |
| 2023-03-20 | 34.34 | $34.34 | 21145 |
| 2023-03-17 | 34.42 | $34.33 | 27500 |
| 2023-03-16 | 34.52 | $34.56 | 65400 |
| 2023-03-15 | 34.58 | $34.60 | 35007 |
| 2023-03-14 | 34.65 | $34.67 | 40225 |
| 2023-03-13 | 34.71 | $34.70 | 112500 |
| 2023-03-10 | 34.79 | $34.93 | 46300 |
| 2023-03-09 | 34.81 | $34.86 | 41812 |
| 2023-03-08 | 34.86 | $34.95 | 14834 |
| 2023-03-07 | 34.90 | $35.16 | 48000 |
| 2023-03-06 | 34.89 | $35.20 | 20742 |
| 2023-03-03 | 34.88 | $35.29 | 39821 |
| 2023-03-02 | 34.83 | $34.86 | 85000 |
| 2023-03-01 | 34.92 | $34.93 | 74100 |
| 2023-02-28 | 35.01 | $35.29 | 40400 |
| 2023-02-27 | 35.01 | $35.46 | 37700 |
| 2023-02-24 | 34.97 | $35.23 | 38319 |
| 2023-02-23 | 34.99 | $35.47 | 124741 |
| 2023-02-22 | 34.96 | $34.86 | 21100 |
| 2023-02-21 | 35.11 | $34.73 | 46301 |
| 2023-02-17 | 35.35 | $35.26 | 27422 |
| 2023-02-16 | 35.48 | $35.31 | 66820 |
| 2023-02-15 | 35.63 | $35.53 | 26217 |
| 2023-02-14 | 35.74 | $35.58 | 53500 |
| 2023-02-13 | 35.86 | $35.53 | 48600 |
| 2023-02-10 | 36.03 | $35.53 | 89700 |
| 2023-02-09 | 36.24 | $35.75 | 259248 |
| 2023-02-08 | 36.43 | $36.04 | 44841 |
| 2023-02-07 | 36.56 | $36.13 | 82500 |
| 2023-02-06 | 36.69 | $36.06 | 37300 |
| 2023-02-03 | 36.87 | $36.51 | 91906 |
| 2023-02-02 | 36.94 | $36.97 | 166000 |
| 2023-02-01 | 36.88 | $36.85 | 89107 |
| 2023-01-31 | 36.83 | $36.51 | 105939 |
| 2023-01-30 | 36.88 | $36.41 | 49203 |
| 2023-01-27 | 36.97 | $36.75 | 109600 |
| 2023-01-26 | 36.95 | $36.82 | 95621 |
| 2023-01-25 | 36.91 | $36.82 | 147337 |
| 2023-01-24 | 36.84 | $36.82 | 60306 |
| 2023-01-23 | 36.76 | $36.75 | 63200 |
| 2023-01-20 | 36.67 | $36.66 | 33937 |
| 2023-01-19 | 36.58 | $36.63 | 52802 |
| 2023-01-18 | 36.47 | $36.68 | 61303 |
| 2023-01-17 | 36.32 | $36.47 | 36800 |
| 2023-01-13 | 36.19 | $36.43 | 175321 |
| 2023-01-12 | 36.04 | $36.49 | 183000 |
| 2023-01-11 | 35.84 | $36.13 | 47727 |
| 2023-01-10 | 35.70 | $35.80 | 102702 |
| 2023-01-09 | 35.63 | $35.93 | 41816 |
| 2023-01-06 | 35.50 | $36.04 | 299900 |
| 2023-01-05 | 35.30 | $35.44 | 48300 |
| 2023-01-04 | 35.25 | $35.65 | 51600 |
| 2023-01-03 | 35.11 | $35.22 | 78329 |
| 2022-12-30 | 35.09 | $34.98 | 23834 |
| 2022-12-29 | 35.13 | $35.06 | 72200 |
| 2022-12-28 | 35.15 | $34.77 | 26700 |
| 2022-12-27 | 35.27 | $34.92 | 71118 |
| 2022-12-23 | 35.37 | $35.13 | 25510 |
| 2022-12-22 | 35.42 | $35.23 | 69000 |
| 2022-12-21 | 35.44 | $35.39 | 75600 |
| 2022-12-20 | 35.41 | $34.94 | 102700 |
| 2022-12-19 | 35.50 | $34.94 | 48418 |
| 2022-12-16 | 35.62 | $35.09 | 44607 |
| 2022-12-15 | 35.70 | $35.16 | 39300 |
| 2022-12-14 | 35.78 | $35.55 | 73100 |
| 2022-12-13 | 35.73 | $35.65 | 42000 |
| 2022-12-12 | 35.63 | $35.33 | 45045 |
| 2022-12-09 | 35.61 | $35.19 | 38028 |
| 2022-12-08 | 35.61 | $35.28 | 49342 |
| 2022-12-07 | 35.57 | $35.27 | 47625 |
| 2022-12-06 | 35.52 | $34.87 | 107100 |
| 2022-12-05 | 35.57 | $35.00 | 135100 |
| 2022-12-02 | 35.57 | $35.52 | 41000 |
| 2022-12-01 | 35.40 | $35.65 | 109507 |
| 2022-11-30 | 35.14 | $35.31 | 22600 |
| 2022-11-29 | 34.92 | $34.87 | 110219 |
| 2022-11-28 | 34.77 | $34.57 | 40222 |
| 2022-11-25 | 34.68 | $34.69 | 23220 |
| 2022-11-23 | 34.51 | $34.44 | 38903 |
| 2022-11-22 | 34.39 | $34.33 | 50700 |
| 2022-11-21 | 34.25 | $33.98 | 50300 |
| 2022-11-18 | 34.19 | $33.96 | 44400 |
| 2022-11-17 | 34.11 | $33.92 | 52805 |
| 2022-11-16 | 34.02 | $34.23 | 60304 |
| 2022-11-15 | 33.80 | $34.36 | 42027 |
| 2022-11-14 | 33.49 | $33.80 | 30315 |
| 2022-11-11 | 33.27 | $33.93 | 35834 |
| 2022-11-10 | 32.97 | $33.83 | 246511 |
| 2022-11-09 | 32.62 | $32.56 | 57300 |
| 2022-11-08 | 32.60 | $32.97 | 271000 |
| 2022-11-07 | 32.44 | $32.74 | 46200 |
| 2022-11-04 | 32.32 | $32.75 | 215500 |
| 2022-11-03 | 32.17 | $32.13 | 35100 |
| 2022-11-02 | 32.19 | $32.20 | 41900 |
| 2022-11-01 | 32.20 | $32.44 | 56400 |
| 2022-10-31 | 32.13 | $32.08 | 105800 |
| 2022-10-28 | 32.16 | $32.57 | 65700 |
| 2022-10-27 | 32.05 | $32.46 | 36429 |
| 2022-10-26 | 31.95 | $32.44 | 82143 |
| 2022-10-25 | 31.84 | $32.40 | 76700 |
| 2022-10-24 | 31.73 | $31.96 | 58629 |
| 2022-10-21 | 31.74 | $32.12 | 55000 |
| 2022-10-20 | 31.71 | $31.67 | 24600 |
| 2022-10-19 | 31.83 | $31.95 | 57400 |
| 2022-10-18 | 31.89 | $32.35 | 47530 |
| 2022-10-17 | 31.85 | $32.05 | 26600 |
| 2022-10-14 | 31.90 | $31.94 | 31200 |
| 2022-10-13 | 32.01 | $32.09 | 65747 |
| 2022-10-12 | 32.11 | $32.23 | 54900 |
| 2022-10-11 | 32.19 | $32.33 | 25100 |
| 2022-10-10 | 32.27 | $32.36 | 25638 |
| 2022-10-07 | 32.37 | $32.40 | 115700 |
| 2022-10-06 | 32.48 | $32.85 | 19228 |
| 2022-10-05 | 32.49 | $32.94 | 39500 |
| 2022-10-04 | 32.48 | $33.28 | 353142 |
| 2022-10-03 | 32.38 | $32.69 | 151700 |
| 2022-09-30 | 32.45 | $32.43 | 138040 |
| 2022-09-29 | 32.63 | $32.34 | 164000 |
| 2022-09-28 | 32.89 | $32.90 | 276947 |
| 2022-09-27 | 33.04 | $32.24 | 144300 |
| 2022-09-26 | 33.44 | $32.62 | 325523 |
| 2022-09-23 | 33.81 | $33.25 | 71109 |
| 2022-09-22 | 34.08 | $33.87 | 32800 |
| 2022-09-21 | 34.21 | $34.00 | 32402 |
| 2022-09-20 | 34.33 | $34.14 | 21135 |
| 2022-09-19 | 34.44 | $34.47 | 37848 |
| 2022-09-16 | 34.48 | $34.37 | 36900 |
| 2022-09-15 | 34.55 | $34.51 | 29800 |
| 2022-09-14 | 34.60 | $34.52 | 70100 |
| 2022-09-13 | 34.66 | $34.51 | 52000 |
| 2022-09-12 | 34.73 | $35.10 | 54507 |
| 2022-09-09 | 34.64 | $35.04 | 45100 |
| 2022-09-08 | 34.55 | $34.87 | 187100 |
| 2022-09-07 | 34.49 | $34.66 | 33200 |
| 2022-09-06 | 34.49 | $34.19 | 26415 |
| 2022-09-02 | 34.65 | $34.41 | 33432 |
| 2022-09-01 | 34.77 | $34.36 | 57644 |
| 2022-08-31 | 34.94 | $34.46 | 97533 |
| 2022-08-30 | 35.11 | $34.66 | 27505 |
| 2022-08-29 | 35.26 | $34.76 | 185200 |
| 2022-08-26 | 35.40 | $34.91 | 27600 |
| 2022-08-25 | 35.53 | $35.50 | 27800 |
| 2022-08-24 | 35.49 | $35.11 | 42400 |
| 2022-08-23 | 35.56 | $35.07 | 110515 |
| 2022-08-22 | 35.66 | $34.61 | 28827 |
| 2022-08-19 | 35.93 | $34.91 | 169501 |
| 2022-08-18 | 36.14 | $35.40 | 174830 |
| 2022-08-17 | 36.24 | $35.46 | 43936 |
| 2022-08-16 | 36.34 | $35.84 | 112500 |
| 2022-08-15 | 36.32 | $36.16 | 85730 |
| 2022-08-12 | 36.18 | $36.21 | 25347 |
| 2022-08-11 | 35.99 | $36.01 | 131201 |
| 2022-08-10 | 35.81 | $36.00 | 316400 |
| 2022-08-09 | 35.58 | $35.26 | 71518 |
| 2022-08-08 | 35.52 | $35.89 | 23101 |
| 2022-08-05 | 35.25 | $35.34 | 330100 |
| 2022-08-04 | 35.08 | $35.31 | 24925 |
| 2022-08-03 | 34.88 | $35.22 | 222200 |
| 2022-08-02 | 34.65 | $34.63 | 45200 |
| 2022-08-01 | 34.56 | $35.02 | 31600 |
| 2022-07-29 | 34.32 | $35.16 | 22740 |
| 2022-07-28 | 33.99 | $34.94 | 272200 |
| 2022-07-27 | 33.65 | $34.31 | 88100 |
| 2022-07-26 | 33.44 | $33.71 | 23700 |
| 2022-07-25 | 33.37 | $34.08 | 381400 |
| 2022-07-22 | 33.18 | $33.96 | 27600 |
| 2022-07-21 | 32.99 | $33.77 | 35306 |
| 2022-07-20 | 32.84 | $33.57 | 134417 |
| 2022-07-19 | 32.72 | $33.36 | 87801 |
| 2022-07-18 | 32.65 | $32.81 | 117249 |
| 2022-07-15 | 32.76 | $32.89 | 374300 |
| 2022-07-14 | 32.88 | $32.61 | 117900 |
| 2022-07-13 | 33.13 | $32.98 | 111128 |
| 2022-07-12 | 33.33 | $33.14 | 126500 |
| 2022-07-11 | 33.53 | $33.44 | 94723 |
| 2022-07-08 | 33.69 | $33.85 | 56739 |
| 2022-07-07 | 33.77 | $33.90 | 191724 |
| 2022-07-06 | 33.87 | $33.77 | 63739 |
| 2022-07-05 | 34.04 | $34.08 | 209400 |
| 2022-07-01 | 34.16 | $34.55 | 60500 |
| 2022-06-30 | 34.17 | $34.43 | 92217 |
| 2022-06-29 | 34.23 | $34.24 | 86100 |
| 2022-06-28 | 34.37 | $34.19 | 307342 |
| 2022-06-27 | 34.58 | $34.45 | 415124 |
| 2022-06-24 | 34.76 | $35.02 | 129905 |
| 2022-06-23 | 34.81 | $35.01 | 189849 |
| 2022-06-22 | 34.88 | $34.89 | 818300 |
| 2022-06-21 | 35.02 | $35.05 | 56300 |
| 2022-06-17 | 35.16 | $35.11 | 63100 |
| 2022-06-16 | 35.31 | $34.88 | 112000 |
| 2022-06-15 | 35.58 | $35.74 | 86700 |
| 2022-06-14 | 35.64 | $34.78 | 52200 |
| 2022-06-13 | 36.03 | $34.83 | 133000 |
| 2022-06-10 | 36.50 | $35.68 | 73600 |
| 2022-06-09 | 36.81 | $36.21 | 131500 |
| 2022-06-08 | 37.02 | $36.65 | 78044 |
| 2022-06-07 | 37.14 | $37.00 | 59110 |
| 2022-06-06 | 37.17 | $36.90 | 74300 |
| 2022-06-03 | 37.24 | $37.30 | 131013 |
| 2022-06-02 | 37.21 | $37.52 | 204200 |
| 2022-06-01 | 37.09 | $37.11 | 117420 |
| 2022-05-31 | 37.08 | $37.33 | 87515 |
| 2022-05-27 | 37.01 | $37.51 | 64300 |
| 2022-05-26 | 36.86 | $37.48 | 101500 |
| 2022-05-25 | 36.69 | $37.40 | 80917 |
| 2022-05-24 | 36.52 | $37.07 | 63800 |
| 2022-05-23 | 36.42 | $36.86 | 90500 |
| 2022-05-20 | 36.37 | $36.70 | 56321 |
| 2022-05-19 | 36.37 | $36.56 | 41446 |
| 2022-05-18 | 36.43 | $36.39 | 27500 |
| 2022-05-17 | 36.57 | $36.77 | 67345 |
| 2022-05-16 | 36.62 | $36.62 | 133000 |
| 2022-05-13 | 36.74 | $36.84 | 155500 |
| 2022-05-12 | 36.83 | $36.80 | 80217 |
| 2022-05-11 | 36.96 | $36.91 | 135500 |
| 2022-05-10 | 37.09 | $36.90 | 136100 |
| 2022-05-09 | 37.27 | $36.83 | 115620 |
| 2022-05-06 | 37.51 | $37.21 | 501600 |
| 2022-05-05 | 37.69 | $37.59 | 83200 |
| 2022-05-04 | 37.80 | $38.18 | 100400 |
| 2022-05-03 | 37.75 | $37.59 | 140521 |
| 2022-05-02 | 37.89 | $37.42 | 79600 |
| 2022-04-29 | 38.11 | $37.80 | 162500 |
| 2022-04-28 | 38.27 | $38.23 | 128200 |
| 2022-04-27 | 38.33 | $38.14 | 57630 |
| 2022-04-26 | 38.44 | $38.20 | 44400 |
| 2022-04-25 | 38.55 | $38.52 | 60200 |
| 2022-04-22 | 38.59 | $38.21 | 42700 |
| 2022-04-21 | 38.74 | $38.52 | 83429 |
| 2022-04-20 | 38.83 | $38.82 | 53900 |
| 2022-04-19 | 38.84 | $38.64 | 69900 |
| 2022-04-18 | 38.92 | $38.65 | 77600 |
| 2022-04-14 | 39.01 | $38.58 | 109800 |
| 2022-04-13 | 39.14 | $38.83 | 20611 |
| 2022-04-12 | 39.23 | $38.76 | 116200 |
| 2022-04-11 | 39.35 | $38.61 | 30712 |
| 2022-04-08 | 39.55 | $39.03 | 55607 |
| 2022-04-07 | 39.65 | $39.19 | 50306 |
| 2022-04-06 | 39.73 | $39.45 | 81900 |
| 2022-04-05 | 39.73 | $39.41 | 52729 |
| 2022-04-04 | 39.74 | $39.91 | 73531 |
| 2022-04-01 | 39.60 | $39.67 | 74300 |
| 2022-03-31 | 39.49 | $39.79 | 51537 |
| 2022-03-30 | 39.33 | $39.76 | 99029 |
| 2022-03-29 | 39.13 | $39.93 | 302235 |
| 2022-03-28 | 38.83 | $39.41 | 32800 |
| 2022-03-25 | 38.64 | $39.10 | 87500 |
| 2022-03-24 | 38.51 | $38.98 | 45027 |
| 2022-03-23 | 38.40 | $38.84 | 36600 |
| 2022-03-22 | 38.30 | $38.87 | 34216 |
| 2022-03-21 | 38.19 | $38.78 | 100905 |
| 2022-03-18 | 38.09 | $39.01 | 104200 |
| 2022-03-17 | 37.91 | $38.96 | 29300 |
| 2022-03-16 | 37.71 | $38.81 | 67900 |
| 2022-03-15 | 37.53 | $38.12 | 49700 |
| 2022-03-14 | 37.55 | $38.00 | 71200 |
| 2022-03-11 | 37.62 | $37.93 | 91100 |
| 2022-03-10 | 37.75 | $38.24 | 28227 |
| 2022-03-09 | 37.83 | $38.20 | 60431 |
| 2022-03-08 | 37.96 | $37.73 | 424500 |
| 2022-03-07 | 38.29 | $37.56 | 159201 |
| 2022-03-04 | 38.76 | $37.92 | 130426 |
| 2022-03-03 | 39.23 | $38.69 | 84009 |
| 2022-03-02 | 39.58 | $39.16 | 303700 |
| 2022-03-01 | 39.86 | $39.16 | 232700 |
| 2022-02-28 | 40.22 | $39.74 | 205130 |
| 2022-02-25 | 40.48 | $40.41 | 221900 |
| 2022-02-24 | 40.59 | $40.05 | 159039 |
| 2022-02-23 | 40.85 | $40.33 | 335838 |
| 2022-02-22 | 41.08 | $40.83 | 69800 |
| 2022-02-18 | 41.21 | $41.28 | 87947 |
| 2022-02-17 | 41.22 | $41.19 | 94026 |
| 2022-02-16 | 41.28 | $41.42 | 68320 |
| 2022-02-15 | 41.27 | $41.36 | 139700 |
| 2022-02-14 | 41.29 | $41.16 | 71804 |
| 2022-02-11 | 41.37 | $40.96 | 94900 |
| 2022-02-10 | 41.55 | $41.26 | 161400 |
| 2022-02-09 | 41.66 | $41.74 | 147100 |
| 2022-02-08 | 41.66 | $41.61 | 246000 |
| 2022-02-07 | 41.70 | $41.64 | 177815 |
| 2022-02-04 | 41.73 | $41.64 | 114947 |
| 2022-02-03 | 41.78 | $41.79 | 122600 |
| 2022-02-02 | 41.80 | $42.07 | 137827 |
| 2022-02-01 | 41.73 | $41.91 | 97400 |
| 2022-01-31 | 41.70 | $42.06 | 123100 |
| 2022-01-28 | 41.62 | $41.92 | 105700 |
| 2022-01-27 | 41.57 | $41.81 | 233700 |
| 2022-01-26 | 41.55 | $41.65 | 154843 |
| 2022-01-25 | 41.58 | $41.85 | 127943 |
| 2022-01-24 | 41.56 | $41.73 | 232500 |
| 2022-01-21 | 41.58 | $41.87 | 89435 |
| 2022-01-20 | 41.57 | $41.75 | 246400 |
| 2022-01-19 | 41.59 | $41.57 | 76343 |
| 2022-01-18 | 41.69 | $41.29 | 367422 |
| 2022-01-14 | 41.90 | $41.56 | 100909 |
| 2022-01-13 | 42.08 | $41.83 | 118000 |
| 2022-01-12 | 42.22 | $42.05 | 50726 |
| 2022-01-11 | 42.32 | $42.12 | 158500 |
| 2022-01-10 | 42.43 | $42.15 | 226400 |
| 2022-01-07 | 42.55 | $42.31 | 146237 |
| 2022-01-06 | 42.65 | $42.40 | 130239 |
| 2022-01-05 | 42.75 | $42.35 | 134212 |
| 2022-01-04 | 42.89 | $42.74 | 37100 |
| 2022-01-03 | 42.93 | $42.76 | 132846 |
| 2021-12-31 | 42.97 | $43.08 | 100900 |
| 2021-12-30 | 42.93 | $43.13 | 100100 |
| 2021-12-29 | 42.85 | $42.96 | 75900 |
| 2021-12-28 | 42.82 | $42.90 | 153924 |
| 2021-12-27 | 42.80 | $42.93 | 162800 |
| 2021-12-23 | 42.76 | $42.86 | 200015 |
| 2021-12-22 | 42.74 | $42.70 | 109400 |
| 2021-12-21 | 42.77 | $42.62 | 102800 |
| 2021-12-20 | 42.83 | $42.58 | 135800 |
| 2021-12-17 | 42.93 | $42.62 | 97300 |
| 2021-12-16 | 43.02 | $42.86 | 80239 |
| 2021-12-15 | 43.07 | $43.02 | 341300 |
| 2021-12-14 | 43.08 | $43.11 | 182400 |
| 2021-12-13 | 43.05 | $43.30 | 181900 |
| 2021-12-10 | 42.97 | $43.20 | 194002 |
| 2021-12-09 | 42.90 | $43.21 | 164900 |
| 2021-12-08 | 42.81 | $43.22 | 188526 |
| 2021-12-07 | 42.70 | $43.23 | 754646 |
| 2021-12-06 | 42.57 | $42.91 | 250800 |
| 2021-12-03 | 42.51 | $42.82 | 474300 |
| 2021-12-02 | 42.48 | $42.73 | 83400 |
| 2021-12-01 | 42.48 | $42.46 | 129101 |
| 2021-11-30 | 42.56 | $42.34 | 127546 |
| 2021-11-29 | 42.71 | $42.55 | 53925 |
| 2021-11-26 | 42.84 | $42.17 | 112000 |
| 2021-11-24 | 43.11 | $42.87 | 38946 |
| 2021-11-23 | 43.22 | $42.84 | 95000 |
| 2021-11-22 | 43.38 | $43.07 | 86700 |
| 2021-11-19 | 43.49 | $43.49 | 170635 |
| 2021-11-18 | 43.50 | $43.55 | 132900 |
| 2021-11-17 | 43.49 | $43.49 | 67600 |
| 2021-11-16 | 43.51 | $43.49 | 49000 |
| 2021-11-15 | 43.52 | $43.62 | 69800 |
| 2021-11-12 | 43.51 | $43.63 | 26500 |
| 2021-11-11 | 43.48 | $43.37 | 40723 |
| 2021-11-10 | 43.54 | $43.20 | 41203 |
| 2021-11-09 | 43.67 | $43.70 | 46216 |
| 2021-11-08 | 43.66 | $43.81 | 44016 |
| 2021-11-05 | 43.63 | $43.90 | 76530 |
| 2021-11-04 | 43.56 | $43.64 | 33100 |
| 2021-11-03 | 43.55 | $43.56 | 45900 |
| 2021-11-02 | 43.58 | $43.47 | 37639 |
| 2021-11-01 | 43.65 | $43.42 | 54200 |
| 2021-10-29 | 43.74 | $43.72 | 82446 |
| 2021-10-28 | 43.77 | $43.93 | 53900 |
| 2021-10-27 | 43.73 | $44.05 | 65700 |
| 2021-10-26 | 43.66 | $43.83 | 74900 |
| 2021-10-25 | 43.64 | $43.83 | 52900 |
| 2021-10-22 | 43.62 | $43.77 | 63137 |
| 2021-10-21 | 43.63 | $43.67 | 102000 |
| 2021-10-20 | 43.67 | $43.96 | 80800 |
| 2021-10-19 | 43.63 | $43.92 | 89200 |
| 2021-10-18 | 43.60 | $43.91 | 71700 |
| 2021-10-15 | 43.57 | $43.90 | 142000 |
| 2021-10-14 | 43.55 | $43.96 | 66342 |
| 2021-10-13 | 43.51 | $43.84 | 178700 |
| 2021-10-12 | 43.50 | $43.62 | 171300 |
| 2021-10-11 | 43.58 | $43.54 | 63100 |
| 2021-10-08 | 43.70 | $43.75 | 54900 |
| 2021-10-07 | 43.80 | $43.93 | 114513 |
| 2021-10-06 | 43.86 | $43.79 | 56010 |
| 2021-10-05 | 43.99 | $43.97 | 151740 |
| 2021-10-04 | 44.10 | $43.98 | 41921 |
| 2021-10-01 | 44.24 | $44.10 | 48949 |
| 2021-09-30 | 44.38 | $44.36 | 117328 |
| 2021-09-29 | 44.47 | $44.38 | 72200 |
| 2021-09-28 | 44.59 | $44.29 | 29807 |
| 2021-09-27 | 44.75 | $44.42 | 40000 |
| 2021-09-24 | 44.92 | $44.58 | 43500 |
| 2021-09-23 | 45.08 | $44.80 | 31700 |
| 2021-09-22 | 45.21 | $45.04 | 47720 |
| 2021-09-21 | 45.29 | $44.98 | 96700 |
| 2021-09-20 | 45.41 | $44.93 | 97900 |
| 2021-09-17 | 45.57 | $45.28 | 55400 |
| 2021-09-16 | 45.65 | $45.41 | 90500 |
| 2021-09-15 | 45.71 | $45.66 | 29300 |
| 2021-09-14 | 45.70 | $45.68 | 24000 |
| 2021-09-13 | 45.68 | $45.64 | 28400 |
| 2021-09-10 | 45.67 | $45.52 | 32917 |
| 2021-09-09 | 45.69 | $45.62 | 261800 |
| 2021-09-08 | 45.68 | $45.56 | 55600 |
| 2021-09-07 | 45.69 | $45.57 | 70700 |
| 2021-09-03 | 45.69 | $45.59 | 58901 |
| 2021-09-02 | 45.69 | $45.67 | 90231 |
| 2021-09-01 | 45.66 | $45.63 | 65623 |
| 2021-08-31 | 45.63 | $45.79 | 69100 |
| 2021-08-30 | 45.54 | $45.77 | 91517 |
| 2021-08-27 | 45.43 | $45.64 | 26327 |
| 2021-08-26 | 45.35 | $45.39 | 81300 |
| 2021-08-25 | 45.32 | $45.45 | 111300 |
| 2021-08-24 | 45.27 | $45.41 | 80200 |
| 2021-08-23 | 45.21 | $45.28 | 37443 |
| 2021-08-20 | 45.19 | $45.16 | 92122 |
| 2021-08-19 | 45.20 | $45.21 | 308700 |
| 2021-08-18 | 45.20 | $45.24 | 34445 |
| 2021-08-17 | 45.20 | $45.37 | 60130 |
| 2021-08-16 | 45.14 | $45.33 | 87800 |
| 2021-08-13 | 45.09 | $45.31 | 22600 |
| 2021-08-12 | 45.04 | $45.16 | 88045 |
| 2021-08-11 | 45.03 | $45.06 | 44121 |
| 2021-08-10 | 45.05 | $45.00 | 56500 |
| 2021-08-09 | 45.09 | $44.95 | 57732 |
| 2021-08-06 | 45.16 | $45.09 | 45300 |
| 2021-08-05 | 45.20 | $45.21 | 79139 |
| 2021-08-04 | 45.21 | $45.22 | 35525 |
| 2021-08-03 | 45.23 | $45.26 | 107519 |
| 2021-08-02 | 45.24 | $45.19 | 38900 |
| 2021-07-30 | 45.27 | $45.37 | 57033 |
| 2021-07-29 | 45.26 | $45.27 | 102600 |
| 2021-07-28 | 45.27 | $45.23 | 34200 |
| 2021-07-27 | 45.31 | $45.13 | 32500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.85
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.27
Average
49.74
Maximum
73.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.85 | $40.14 | 47720 |
| 2026-07-23 | 41.85 | $40.14 | 100700 |
| 2026-07-22 | 45.66 | $40.29 | 114849 |
| 2026-07-21 | 47.30 | $40.35 | 108800 |
| 2026-07-20 | 47.00 | $40.34 | 60400 |
| 2026-07-17 | 47.25 | $40.35 | 55600 |
| 2026-07-16 | 47.75 | $40.37 | 54600 |
| 2026-07-15 | 48.96 | $40.42 | 64300 |
| 2026-07-14 | 48.21 | $40.39 | 85528 |
| 2026-07-13 | 45.94 | $40.30 | 148241 |
| 2026-07-10 | 50.88 | $40.51 | 43600 |
| 2026-07-09 | 50.88 | $40.51 | 161821 |
| 2026-07-08 | 48.50 | $40.41 | 147700 |
| 2026-07-07 | 50.36 | $40.49 | 68324 |
| 2026-07-06 | 52.50 | $40.58 | 65800 |
| 2026-07-02 | 51.85 | $40.55 | 207724 |
| 2026-07-01 | 49.67 | $40.45 | 92112 |
| 2026-06-30 | 54.86 | $40.67 | 58800 |
| 2026-06-29 | 55.61 | $40.70 | 64200 |
| 2026-06-26 | 53.39 | $40.59 | 80631 |
| 2026-06-25 | 54.57 | $40.64 | 88900 |
| 2026-06-24 | 54.57 | $40.64 | 128316 |
| 2026-06-23 | 53.26 | $40.57 | 184100 |
| 2026-06-22 | 54.54 | $40.63 | 76200 |
| 2026-06-18 | 57.15 | $40.75 | 59300 |
| 2026-06-17 | 54.57 | $40.60 | 117934 |
| 2026-06-16 | 57.65 | $40.74 | 101918 |
| 2026-06-15 | 58.09 | $40.76 | 54011 |
| 2026-06-12 | 55.48 | $40.60 | 71919 |
| 2026-06-11 | 54.81 | $40.56 | 91235 |
| 2026-06-10 | 48.58 | $40.22 | 63731 |
| 2026-06-09 | 51.35 | $40.36 | 61236 |
| 2026-06-08 | 49.39 | $40.26 | 62940 |
| 2026-06-05 | 49.39 | $40.26 | 112500 |
| 2026-06-04 | 54.11 | $40.50 | 66403 |
| 2026-06-03 | 52.12 | $40.39 | 65400 |
| 2026-06-02 | 55.22 | $40.54 | 83430 |
| 2026-06-01 | 53.65 | $40.45 | 63629 |
| 2026-05-29 | 57.72 | $40.64 | 55100 |
| 2026-05-28 | 57.07 | $40.60 | 97500 |
| 2026-05-27 | 55.10 | $40.48 | 143501 |
| 2026-05-26 | 52.32 | $40.32 | 86600 |
| 2026-05-22 | 48.96 | $40.14 | 39634 |
| 2026-05-21 | 47.59 | $40.07 | 154730 |
| 2026-05-20 | 48.47 | $40.12 | 83119 |
| 2026-05-19 | 43.50 | $39.87 | 63003 |
| 2026-05-18 | 46.57 | $40.05 | 100304 |
| 2026-05-15 | 46.17 | $40.03 | 113000 |
| 2026-05-14 | 51.30 | $40.31 | 62500 |
| 2026-05-13 | 50.93 | $40.29 | 39500 |
| 2026-05-12 | 53.03 | $40.40 | 50400 |
| 2026-05-11 | 54.39 | $40.47 | 74341 |
| 2026-05-08 | 55.74 | $40.54 | 61417 |
| 2026-05-07 | 53.87 | $40.42 | 131428 |
| 2026-05-06 | 55.74 | $40.52 | 104633 |
| 2026-05-05 | 51.94 | $40.28 | 108100 |
| 2026-05-04 | 48.06 | $40.06 | 143500 |
| 2026-05-01 | 52.05 | $40.28 | 77208 |
| 2026-04-30 | 54.19 | $40.39 | 86903 |
| 2026-04-29 | 51.61 | $40.24 | 44300 |
| 2026-04-28 | 53.72 | $40.35 | 73900 |
| 2026-04-27 | 54.48 | $40.39 | 138900 |
| 2026-04-24 | 56.20 | $40.48 | 79716 |
| 2026-04-23 | 55.31 | $40.42 | 48000 |
| 2026-04-22 | 58.12 | $40.57 | 63500 |
| 2026-04-21 | 56.87 | $40.48 | 67100 |
| 2026-04-20 | 59.49 | $40.62 | 77100 |
| 2026-04-17 | 60.05 | $40.65 | 97200 |
| 2026-04-16 | 56.10 | $40.35 | 77924 |
| 2026-04-15 | 57.91 | $40.45 | 56406 |
| 2026-04-14 | 58.63 | $40.49 | 178800 |
| 2026-04-13 | 55.76 | $40.27 | 75425 |
| 2026-04-10 | 53.09 | $40.08 | 71200 |
| 2026-04-09 | 52.95 | $40.07 | 183700 |
| 2026-04-08 | 51.12 | $39.94 | 107039 |
| 2026-04-07 | 42.27 | $39.40 | 102315 |
| 2026-04-06 | 42.27 | $39.40 | 61100 |
| 2026-04-02 | 41.74 | $39.37 | 100930 |
| 2026-04-01 | 40.53 | $39.30 | 125515 |
| 2026-03-31 | 41.46 | $39.38 | 91430 |
| 2026-03-30 | 34.27 | $38.98 | 111308 |
| 2026-03-27 | 34.27 | $38.98 | 629900 |
| 2026-03-26 | 38.19 | $39.35 | 330500 |
| 2026-03-25 | 42.14 | $39.67 | 342100 |
| 2026-03-24 | 35.39 | $39.33 | 61600 |
| 2026-03-23 | 37.73 | $39.52 | 181249 |
| 2026-03-20 | 28.24 | $39.12 | 241220 |
| 2026-03-19 | 35.10 | $39.66 | 346200 |
| 2026-03-18 | 33.39 | $39.60 | 41200 |
| 2026-03-17 | 38.16 | $39.90 | 80000 |
| 2026-03-16 | 32.68 | $39.72 | 69800 |
| 2026-03-13 | 27.60 | $39.57 | 276249 |
| 2026-03-12 | 30.84 | $39.79 | 85000 |
| 2026-03-11 | 36.16 | $40.08 | 109000 |
| 2026-03-10 | 38.33 | $40.18 | 84617 |
| 2026-03-09 | 36.89 | $40.14 | 220500 |
| 2026-03-06 | 34.72 | $40.08 | 348117 |
| 2026-03-05 | 41.76 | $40.39 | 115320 |
| 2026-03-04 | 46.36 | $40.55 | 70249 |
| 2026-03-03 | 39.64 | $40.38 | 225700 |
| 2026-03-02 | 45.73 | $40.57 | 132600 |
| 2026-02-27 | 58.23 | $40.85 | 230100 |
| 2026-02-26 | 61.66 | $40.91 | 56529 |
| 2026-02-25 | 64.68 | $40.96 | 106900 |
| 2026-02-24 | 63.67 | $40.93 | 49800 |
| 2026-02-23 | 64.25 | $40.94 | 126635 |
| 2026-02-20 | 63.94 | $40.93 | 199300 |
| 2026-02-19 | 62.69 | $40.89 | 93400 |
| 2026-02-18 | 66.52 | $40.96 | 174538 |
| 2026-02-17 | 65.66 | $40.93 | 184813 |
| 2026-02-13 | 62.65 | $40.83 | 62133 |
| 2026-02-12 | 61.70 | $40.80 | 133424 |
| 2026-02-11 | 60.07 | $40.75 | 84400 |
| 2026-02-10 | 58.40 | $40.70 | 96900 |
| 2026-02-09 | 56.68 | $40.65 | 226800 |
| 2026-02-06 | 57.13 | $40.66 | 135700 |
| 2026-02-05 | 54.38 | $40.58 | 134709 |
| 2026-02-04 | 54.03 | $40.57 | 107047 |
| 2026-02-03 | 53.35 | $40.55 | 113604 |
| 2026-02-02 | 55.29 | $40.60 | 265428 |
| 2026-01-30 | 62.67 | $40.77 | 67923 |
| 2026-01-29 | 62.39 | $40.76 | 87700 |
| 2026-01-28 | 61.56 | $40.73 | 71100 |
| 2026-01-27 | 62.87 | $40.76 | 68913 |
| 2026-01-26 | 62.37 | $40.74 | 131117 |
| 2026-01-23 | 61.62 | $40.71 | 96800 |
| 2026-01-22 | 58.78 | $40.60 | 117300 |
| 2026-01-21 | 58.51 | $40.59 | 114100 |
| 2026-01-20 | 50.31 | $40.32 | 133755 |
| 2026-01-16 | 56.61 | $40.48 | 286106 |
| 2026-01-15 | 56.29 | $40.47 | 85701 |
| 2026-01-14 | 54.00 | $40.40 | 61900 |
| 2026-01-13 | 53.33 | $40.38 | 110839 |
| 2026-01-12 | 54.07 | $40.40 | 78205 |
| 2026-01-09 | 55.17 | $40.43 | 160200 |
| 2026-01-08 | 51.77 | $40.32 | 180529 |
| 2026-01-07 | 53.52 | $40.37 | 66146 |
| 2026-01-06 | 55.30 | $40.42 | 88538 |
| 2026-01-05 | 54.73 | $40.40 | 79300 |
| 2026-01-02 | 53.31 | $40.35 | 99107 |
| 2025-12-31 | 53.95 | $40.37 | 78200 |
| 2025-12-30 | 55.54 | $40.42 | 76332 |
| 2025-12-29 | 57.47 | $40.48 | 75807 |
| 2025-12-26 | 55.51 | $40.40 | 95226 |
| 2025-12-24 | 57.07 | $40.45 | 40600 |
| 2025-12-23 | 54.13 | $40.33 | 64300 |
| 2025-12-22 | 53.88 | $40.32 | 86133 |
| 2025-12-19 | 53.16 | $40.29 | 73200 |
| 2025-12-18 | 58.40 | $40.47 | 131400 |
| 2025-12-17 | 54.88 | $40.32 | 200343 |
| 2025-12-16 | 58.32 | $40.43 | 159002 |
| 2025-12-15 | 56.43 | $40.35 | 61048 |
| 2025-12-12 | 54.21 | $40.26 | 60300 |
| 2025-12-11 | 53.72 | $40.24 | 86927 |
| 2025-12-10 | 53.48 | $40.23 | 107210 |
| 2025-12-09 | 49.50 | $40.07 | 135016 |
| 2025-12-08 | 50.00 | $40.09 | 59000 |
| 2025-12-05 | 53.95 | $40.24 | 65500 |
| 2025-12-04 | 54.77 | $40.27 | 88914 |
| 2025-12-03 | 55.85 | $40.31 | 76514 |
| 2025-12-02 | 54.13 | $40.23 | 69300 |
| 2025-12-01 | 50.48 | $40.07 | 70100 |
| 2025-11-28 | 58.50 | $40.36 | 56700 |
| 2025-11-26 | 58.80 | $40.37 | 93100 |
| 2025-11-25 | 57.10 | $40.29 | 123436 |
| 2025-11-24 | 56.67 | $40.27 | 76900 |
| 2025-11-21 | 54.30 | $40.16 | 94603 |
| 2025-11-20 | 52.28 | $40.07 | 291131 |
| 2025-11-19 | 55.39 | $40.19 | 93600 |
| 2025-11-18 | 54.31 | $40.14 | 110818 |
| 2025-11-17 | 55.59 | $40.19 | 140500 |
| 2025-11-14 | 56.86 | $40.24 | 98412 |
| 2025-11-13 | 55.51 | $40.17 | 77205 |
| 2025-11-12 | 59.55 | $40.33 | 59000 |
| 2025-11-11 | 60.07 | $40.35 | 71201 |
| 2025-11-10 | 57.80 | $40.22 | 63407 |
| 2025-11-07 | 56.34 | $40.14 | 111842 |
| 2025-11-06 | 54.67 | $40.05 | 93605 |
| 2025-11-05 | 52.96 | $39.96 | 88004 |
| 2025-11-04 | 52.96 | $39.96 | 153400 |
| 2025-11-03 | 53.57 | $39.99 | 123000 |
| 2025-10-31 | 60.62 | $40.31 | 130410 |
| 2025-10-30 | 58.85 | $40.20 | 93800 |
| 2025-10-29 | 60.49 | $40.27 | 111146 |
| 2025-10-28 | 63.37 | $40.39 | 54042 |
| 2025-10-27 | 63.37 | $40.39 | 69227 |
| 2025-10-24 | 56.15 | $39.93 | 60900 |
| 2025-10-23 | 52.05 | $39.72 | 121126 |
| 2025-10-22 | 52.50 | $39.74 | 62439 |
| 2025-10-21 | 54.95 | $39.85 | 56552 |
| 2025-10-20 | 54.58 | $39.83 | 49648 |
| 2025-10-17 | 50.99 | $39.64 | 69800 |
| 2025-10-16 | 51.39 | $39.66 | 367500 |
| 2025-10-15 | 52.39 | $39.71 | 93900 |
| 2025-10-14 | 48.41 | $39.50 | 194626 |
| 2025-10-13 | 50.11 | $39.59 | 93100 |
| 2025-10-10 | 41.67 | $39.20 | 295000 |
| 2025-10-09 | 51.16 | $39.65 | 71419 |
| 2025-10-08 | 50.45 | $39.62 | 158300 |
| 2025-10-07 | 48.29 | $39.53 | 88939 |
| 2025-10-06 | 51.36 | $39.66 | 88400 |
| 2025-10-03 | 51.60 | $39.67 | 123108 |
| 2025-10-02 | 49.12 | $39.56 | 122000 |
| 2025-10-01 | 48.20 | $39.52 | 80749 |
| 2025-09-30 | 51.99 | $39.69 | 38407 |
| 2025-09-29 | 54.12 | $39.78 | 42500 |
| 2025-09-26 | 54.36 | $39.79 | 52413 |
| 2025-09-25 | 56.95 | $39.90 | 178445 |
| 2025-09-24 | 60.97 | $40.06 | 51147 |
| 2025-09-23 | 59.62 | $39.98 | 70423 |
| 2025-09-22 | 58.07 | $39.89 | 79420 |
| 2025-09-19 | 53.32 | $39.64 | 89133 |
| 2025-09-18 | 53.55 | $39.65 | 86100 |
| 2025-09-17 | 61.93 | $39.98 | 100524 |
| 2025-09-16 | 60.51 | $39.90 | 592544 |
| 2025-09-15 | 62.74 | $39.98 | 86544 |
| 2025-09-12 | 61.56 | $39.91 | 63600 |
| 2025-09-11 | 64.90 | $40.03 | 89700 |
| 2025-09-10 | 62.49 | $39.88 | 393640 |
| 2025-09-09 | 58.90 | $39.68 | 63805 |
| 2025-09-08 | 58.90 | $39.68 | 47236 |
| 2025-09-05 | 62.40 | $39.81 | 183243 |
| 2025-09-04 | 57.41 | $39.54 | 209300 |
| 2025-09-03 | 56.39 | $39.49 | 60811 |
| 2025-09-02 | 53.21 | $39.34 | 47200 |
| 2025-08-29 | 62.12 | $39.65 | 82100 |
| 2025-08-28 | 64.43 | $39.72 | 100500 |
| 2025-08-27 | 58.56 | $39.44 | 35900 |
| 2025-08-26 | 58.56 | $39.44 | 131800 |
| 2025-08-25 | 59.51 | $39.47 | 91000 |
| 2025-08-22 | 65.95 | $39.66 | 37422 |
| 2025-08-21 | 59.36 | $39.36 | 44000 |
| 2025-08-20 | 63.23 | $39.46 | 60900 |
| 2025-08-19 | 66.10 | $39.53 | 303900 |
| 2025-08-18 | 66.10 | $39.53 | 58800 |
| 2025-08-15 | 65.70 | $39.51 | 54721 |
| 2025-08-14 | 67.60 | $39.56 | 116445 |
| 2025-08-13 | 70.31 | $39.63 | 119408 |
| 2025-08-12 | 67.86 | $39.49 | 171900 |
| 2025-08-11 | 64.93 | $39.34 | 56321 |
| 2025-08-08 | 63.88 | $39.29 | 47200 |
| 2025-08-07 | 63.04 | $39.25 | 29300 |
| 2025-08-06 | 61.11 | $39.16 | 38500 |
| 2025-08-05 | 60.68 | $39.14 | 62420 |
| 2025-08-04 | 60.68 | $39.14 | 78100 |
| 2025-08-01 | 55.80 | $38.92 | 43600 |
| 2025-07-31 | 64.84 | $39.18 | 66608 |
| 2025-07-30 | 64.42 | $39.16 | 40533 |
| 2025-07-29 | 65.16 | $39.18 | 45001 |
| 2025-07-28 | 63.36 | $39.09 | 36338 |
| 2025-07-25 | 63.36 | $39.09 | 31400 |
| 2025-07-24 | 61.35 | $38.99 | 51100 |
| 2025-07-23 | 61.15 | $38.98 | 28300 |
| 2025-07-22 | 59.95 | $38.92 | 120900 |
| 2025-07-21 | 58.12 | $38.83 | 115300 |
| 2025-07-18 | 55.54 | $38.71 | 28746 |
| 2025-07-17 | 54.43 | $38.66 | 43400 |
| 2025-07-16 | 53.32 | $38.61 | 75700 |
| 2025-07-15 | 52.88 | $38.59 | 25600 |
| 2025-07-14 | 55.33 | $38.69 | 183300 |
| 2025-07-11 | 54.94 | $38.67 | 36000 |
| 2025-07-10 | 57.87 | $38.79 | 25531 |
| 2025-07-09 | 58.61 | $38.82 | 71732 |
| 2025-07-08 | 54.14 | $38.58 | 28612 |
| 2025-07-07 | 57.59 | $38.72 | 194300 |
| 2025-07-03 | 61.87 | $38.88 | 16900 |
| 2025-07-02 | 59.74 | $38.76 | 66145 |
| 2025-07-01 | 62.22 | $38.85 | 133900 |
| 2025-06-30 | 65.67 | $38.97 | 59600 |
| 2025-06-27 | 63.07 | $38.81 | 45900 |
| 2025-06-26 | 62.74 | $38.79 | 76500 |
| 2025-06-25 | 60.89 | $38.68 | 44818 |
| 2025-06-24 | 61.42 | $38.70 | 61426 |
| 2025-06-23 | 57.19 | $38.46 | 20920 |
| 2025-06-20 | 55.45 | $38.37 | 59531 |
| 2025-06-18 | 54.28 | $38.31 | 41100 |
| 2025-06-17 | 54.08 | $38.30 | 39506 |
| 2025-06-16 | 54.74 | $38.33 | 35400 |
| 2025-06-13 | 53.67 | $38.27 | 29037 |
| 2025-06-12 | 57.30 | $38.44 | 24900 |
| 2025-06-11 | 57.52 | $38.45 | 42600 |
| 2025-06-10 | 56.90 | $38.41 | 67700 |
| 2025-06-09 | 52.98 | $38.17 | 80608 |
| 2025-06-06 | 51.40 | $38.08 | 79517 |
| 2025-06-05 | 51.59 | $38.09 | 72015 |
| 2025-06-04 | 53.57 | $38.20 | 129702 |
| 2025-06-03 | 52.79 | $38.15 | 61400 |
| 2025-06-02 | 50.73 | $38.02 | 53345 |
| 2025-05-30 | 54.37 | $38.23 | 31400 |
| 2025-05-29 | 53.77 | $38.19 | 29228 |
| 2025-05-28 | 53.62 | $38.18 | 45195 |
| 2025-05-27 | 54.43 | $38.23 | 77600 |
| 2025-05-23 | 52.10 | $38.06 | 63500 |
| 2025-05-22 | 51.68 | $38.03 | 55115 |
| 2025-05-21 | 49.75 | $37.89 | 193600 |
| 2025-05-20 | 54.80 | $38.23 | 518900 |
| 2025-05-19 | 56.73 | $38.35 | 51300 |
| 2025-05-16 | 56.00 | $38.29 | 48200 |
| 2025-05-15 | 54.27 | $38.15 | 71900 |
| 2025-05-14 | 53.90 | $38.12 | 46500 |
| 2025-05-13 | 55.46 | $38.23 | 45745 |
| 2025-05-12 | 55.12 | $38.20 | 64000 |
| 2025-05-09 | 50.91 | $37.84 | 34200 |
| 2025-05-08 | 49.79 | $37.75 | 35700 |
| 2025-05-07 | 50.27 | $37.79 | 60140 |
| 2025-05-06 | 48.85 | $37.67 | 81211 |
| 2025-05-05 | 46.31 | $37.46 | 71400 |
| 2025-05-02 | 48.04 | $37.62 | 104600 |
| 2025-05-01 | 47.81 | $37.60 | 82700 |
| 2025-04-30 | 51.28 | $37.92 | 93000 |
| 2025-04-29 | 53.47 | $38.11 | 65600 |
| 2025-04-28 | 52.14 | $37.98 | 180646 |
| 2025-04-25 | 54.06 | $38.15 | 30800 |
| 2025-04-24 | 51.99 | $37.94 | 82600 |
| 2025-04-23 | 48.41 | $37.60 | 56710 |
| 2025-04-22 | 46.74 | $37.45 | 72417 |
| 2025-04-21 | 41.61 | $37.02 | 281908 |
| 2025-04-17 | 45.48 | $37.42 | 101729 |
| 2025-04-16 | 43.48 | $37.26 | 44725 |
| 2025-04-15 | 43.11 | $37.23 | 44620 |
| 2025-04-14 | 41.78 | $37.12 | 33300 |
| 2025-04-11 | 35.22 | $36.62 | 139521 |
| 2025-04-10 | 32.63 | $36.44 | 55134 |
| 2025-04-09 | 39.57 | $37.27 | 200720 |
| 2025-04-08 | 18.27 | $36.20 | 140668 |
| 2025-04-07 | 19.49 | $36.40 | 144500 |
| 2025-04-04 | 23.43 | $36.93 | 190400 |
| 2025-04-03 | 31.85 | $37.66 | 52327 |
| 2025-04-02 | 39.41 | $38.07 | 60900 |
| 2025-04-01 | 39.85 | $38.09 | 73716 |
| 2025-03-31 | 43.03 | $38.23 | 53334 |
| 2025-03-28 | 42.72 | $38.22 | 36725 |
| 2025-03-27 | 43.39 | $38.25 | 278831 |
| 2025-03-26 | 45.44 | $38.34 | 92728 |
| 2025-03-25 | 50.45 | $38.54 | 48800 |
| 2025-03-24 | 48.84 | $38.48 | 65900 |
| 2025-03-21 | 46.36 | $38.39 | 44600 |
| 2025-03-20 | 50.22 | $38.54 | 55400 |
| 2025-03-19 | 51.86 | $38.60 | 52213 |
| 2025-03-18 | 48.96 | $38.49 | 25600 |
| 2025-03-17 | 48.15 | $38.46 | 260940 |
| 2025-03-14 | 47.08 | $38.42 | 169500 |
| 2025-03-13 | 44.65 | $38.33 | 260018 |
| 2025-03-12 | 46.69 | $38.42 | 366400 |
| 2025-03-11 | 44.56 | $38.34 | 245400 |
| 2025-03-10 | 46.32 | $38.42 | 104520 |
| 2025-03-07 | 49.08 | $38.54 | 78600 |
| 2025-03-06 | 46.56 | $38.44 | 114800 |
| 2025-03-05 | 51.13 | $38.63 | 191200 |
| 2025-03-04 | 50.15 | $38.59 | 110300 |
| 2025-03-03 | 51.38 | $38.64 | 96200 |
| 2025-02-28 | 59.36 | $38.93 | 158116 |
| 2025-02-27 | 54.49 | $38.72 | 353940 |
| 2025-02-26 | 58.62 | $38.85 | 37015 |
| 2025-02-25 | 56.70 | $38.77 | 81636 |
| 2025-02-24 | 53.64 | $38.65 | 112505 |
| 2025-02-21 | 53.64 | $38.65 | 102515 |
| 2025-02-20 | 53.93 | $38.66 | 73234 |
| 2025-02-19 | 51.98 | $38.58 | 60415 |
| 2025-02-18 | 53.32 | $38.63 | 98717 |
| 2025-02-14 | 56.06 | $38.73 | 45900 |
| 2025-02-13 | 53.57 | $38.62 | 73107 |
| 2025-02-12 | 47.95 | $38.40 | 61726 |
| 2025-02-11 | 47.95 | $38.40 | 67103 |
| 2025-02-10 | 51.53 | $38.54 | 76236 |
| 2025-02-07 | 51.28 | $38.53 | 66025 |
| 2025-02-06 | 55.01 | $38.67 | 149718 |
| 2025-02-05 | 54.79 | $38.66 | 43100 |
| 2025-02-04 | 51.60 | $38.52 | 77824 |
| 2025-02-03 | 48.38 | $38.39 | 67317 |
| 2025-01-31 | 55.68 | $38.66 | 36034 |
| 2025-01-30 | 57.51 | $38.72 | 76100 |
| 2025-01-29 | 55.17 | $38.62 | 34600 |
| 2025-01-28 | 54.94 | $38.61 | 36922 |
| 2025-01-27 | 55.49 | $38.63 | 66000 |
| 2025-01-24 | 54.40 | $38.58 | 41517 |
| 2025-01-23 | 52.41 | $38.49 | 171446 |
| 2025-01-22 | 52.19 | $38.48 | 108407 |
| 2025-01-21 | 54.59 | $38.58 | 96700 |
| 2025-01-17 | 49.76 | $38.36 | 74938 |
| 2025-01-16 | 49.29 | $38.34 | 69810 |
| 2025-01-15 | 50.40 | $38.39 | 57016 |
| 2025-01-14 | 42.52 | $38.07 | 38813 |
| 2025-01-13 | 40.56 | $38.00 | 142232 |
| 2025-01-10 | 40.56 | $38.00 | 603410 |
| 2025-01-08 | 45.57 | $38.25 | 47400 |
| 2025-01-07 | 45.32 | $38.24 | 68000 |
| 2025-01-06 | 47.00 | $38.32 | 49800 |
| 2025-01-03 | 46.53 | $38.30 | 57700 |
| 2025-01-02 | 43.16 | $38.16 | 62135 |
| 2024-12-31 | 38.42 | $37.98 | 66500 |
| 2024-12-30 | 39.64 | $38.05 | 33814 |
| 2024-12-27 | 40.87 | $38.12 | 62234 |
| 2024-12-26 | 42.68 | $38.22 | 95300 |
| 2024-12-24 | 42.86 | $38.23 | 24400 |
| 2024-12-23 | 39.98 | $38.11 | 41700 |
| 2024-12-20 | 40.14 | $38.12 | 44604 |
| 2024-12-19 | 33.56 | $37.86 | 97500 |
| 2024-12-18 | 34.96 | $37.96 | 53200 |
| 2024-12-17 | 50.38 | $38.73 | 49634 |
| 2024-12-16 | 51.79 | $38.78 | 53800 |
| 2024-12-13 | 50.47 | $38.73 | 48500 |
| 2024-12-12 | 53.52 | $38.84 | 52321 |
| 2024-12-11 | 56.79 | $38.95 | 44600 |
| 2024-12-10 | 55.62 | $38.90 | 64922 |
| 2024-12-09 | 57.69 | $38.97 | 41418 |
| 2024-12-06 | 58.58 | $39.00 | 48242 |
| 2024-12-05 | 56.23 | $38.89 | 47200 |
| 2024-12-04 | 55.58 | $38.86 | 89401 |
| 2024-12-03 | 53.60 | $38.77 | 144240 |
| 2024-12-02 | 53.17 | $38.75 | 46800 |
| 2024-11-29 | 59.30 | $38.98 | 32300 |
| 2024-11-27 | 58.10 | $38.92 | 44513 |
| 2024-11-26 | 56.48 | $38.84 | 38806 |
| 2024-11-25 | 57.27 | $38.87 | 58804 |
| 2024-11-22 | 53.11 | $38.67 | 73624 |
| 2024-11-21 | 53.36 | $38.68 | 47400 |
| 2024-11-20 | 54.08 | $38.71 | 90100 |
| 2024-11-19 | 53.28 | $38.67 | 64700 |
| 2024-11-18 | 48.65 | $38.45 | 64000 |
| 2024-11-15 | 48.65 | $38.45 | 378418 |
| 2024-11-14 | 49.05 | $38.47 | 62210 |
| 2024-11-13 | 50.22 | $38.53 | 36300 |
| 2024-11-12 | 50.22 | $38.53 | 101600 |
| 2024-11-11 | 55.19 | $38.78 | 45800 |
| 2024-11-08 | 56.68 | $38.85 | 319221 |
| 2024-11-07 | 54.34 | $38.71 | 72429 |
| 2024-11-06 | 46.70 | $38.32 | 132025 |
| 2024-11-05 | 46.89 | $38.33 | 58106 |
| 2024-11-04 | 44.07 | $38.20 | 33400 |
| 2024-11-01 | 41.33 | $38.08 | 37300 |
| 2024-10-31 | 47.39 | $38.41 | 36200 |
| 2024-10-30 | 51.52 | $38.60 | 346227 |
| 2024-10-29 | 53.87 | $38.70 | 21519 |
| 2024-10-28 | 52.21 | $38.62 | 42823 |
| 2024-10-25 | 50.53 | $38.54 | 46043 |
| 2024-10-24 | 49.68 | $38.50 | 31200 |
| 2024-10-23 | 46.20 | $38.34 | 24700 |
| 2024-10-22 | 48.60 | $38.46 | 63600 |
| 2024-10-21 | 50.46 | $38.55 | 25400 |
| 2024-10-18 | 56.93 | $38.83 | 32600 |
| 2024-10-17 | 55.17 | $38.74 | 101400 |
| 2024-10-16 | 64.29 | $39.07 | 83239 |
| 2024-10-15 | 59.90 | $38.84 | 27600 |
| 2024-10-14 | 57.98 | $38.75 | 46230 |
| 2024-10-11 | 56.21 | $38.67 | 29200 |
| 2024-10-10 | 54.86 | $38.61 | 44009 |
| 2024-10-09 | 55.40 | $38.63 | 29004 |
| 2024-10-08 | 55.19 | $38.62 | 57742 |
| 2024-10-07 | 54.79 | $38.60 | 62610 |
| 2024-10-04 | 58.83 | $38.76 | 51542 |
| 2024-10-03 | 58.83 | $38.76 | 28900 |
| 2024-10-02 | 59.33 | $38.78 | 35107 |
| 2024-10-01 | 60.53 | $38.83 | 158800 |
| 2024-09-30 | 65.33 | $39.02 | 38800 |
| 2024-09-27 | 63.14 | $38.87 | 76948 |
| 2024-09-26 | 61.92 | $38.79 | 24846 |
| 2024-09-25 | 60.20 | $38.68 | 37500 |
| 2024-09-24 | 62.39 | $38.77 | 37218 |
| 2024-09-23 | 60.57 | $38.65 | 204800 |
| 2024-09-20 | 64.00 | $38.79 | 35300 |
| 2024-09-19 | 65.77 | $38.86 | 37300 |
| 2024-09-18 | 62.07 | $38.60 | 65931 |
| 2024-09-17 | 63.58 | $38.66 | 63200 |
| 2024-09-16 | 63.01 | $38.62 | 59000 |
| 2024-09-13 | 60.05 | $38.42 | 86700 |
| 2024-09-12 | 57.80 | $38.28 | 135200 |
| 2024-09-11 | 56.13 | $38.18 | 103100 |
| 2024-09-10 | 54.94 | $38.11 | 114232 |
| 2024-09-09 | 55.14 | $38.12 | 125619 |
| 2024-09-06 | 53.35 | $38.01 | 60100 |
| 2024-09-05 | 54.67 | $38.08 | 319147 |
| 2024-09-04 | 53.25 | $37.99 | 49300 |
| 2024-09-03 | 51.82 | $37.90 | 92200 |
| 2024-08-30 | 60.88 | $38.36 | 41411 |
| 2024-08-29 | 59.42 | $38.26 | 41200 |
| 2024-08-28 | 58.98 | $38.23 | 61100 |
| 2024-08-27 | 59.59 | $38.26 | 40700 |
| 2024-08-26 | 59.98 | $38.28 | 40618 |
| 2024-08-23 | 61.73 | $38.37 | 51020 |
| 2024-08-22 | 56.68 | $37.99 | 47909 |
| 2024-08-21 | 62.22 | $38.26 | 98533 |
| 2024-08-20 | 61.15 | $38.18 | 25839 |
| 2024-08-19 | 63.05 | $38.27 | 47902 |
| 2024-08-16 | 57.61 | $37.88 | 103800 |
| 2024-08-15 | 58.45 | $37.92 | 79406 |
| 2024-08-14 | 57.42 | $37.85 | 30301 |
| 2024-08-13 | 56.54 | $37.79 | 26900 |
| 2024-08-12 | 54.15 | $37.63 | 87100 |
| 2024-08-09 | 56.17 | $37.74 | 86100 |
| 2024-08-08 | 51.82 | $37.46 | 66800 |
| 2024-08-07 | 47.19 | $37.20 | 41200 |
| 2024-08-06 | 45.08 | $37.09 | 59018 |
| 2024-08-05 | 43.31 | $37.00 | 86800 |
| 2024-08-02 | 52.82 | $37.53 | 44415 |
| 2024-08-01 | 52.82 | $37.53 | 85600 |
| 2024-07-31 | 60.25 | $37.86 | 581918 |
| 2024-07-30 | 54.96 | $37.57 | 27800 |
| 2024-07-29 | 54.36 | $37.54 | 20800 |
| 2024-07-26 | 54.36 | $37.54 | 17900 |
| 2024-07-25 | 49.53 | $37.30 | 39008 |
| 2024-07-24 | 49.95 | $37.32 | 24809 |
| 2024-07-23 | 53.84 | $37.50 | 35700 |
| 2024-07-22 | 53.84 | $37.50 | 72027 |
| 2024-07-19 | 49.29 | $37.27 | 19301 |
| 2024-07-18 | 51.38 | $37.37 | 26200 |
| 2024-07-17 | 54.23 | $37.50 | 23300 |
| 2024-07-16 | 57.98 | $37.66 | 34500 |
| 2024-07-15 | 56.18 | $37.56 | 152147 |
| 2024-07-12 | 58.07 | $37.64 | 27519 |
| 2024-07-11 | 56.87 | $37.57 | 39928 |
| 2024-07-10 | 54.74 | $37.45 | 59402 |
| 2024-07-09 | 50.50 | $37.23 | 54744 |
| 2024-07-08 | 51.97 | $37.30 | 46900 |
| 2024-07-05 | 53.02 | $37.35 | 27900 |
| 2024-07-03 | 48.90 | $37.14 | 19900 |
| 2024-07-02 | 43.53 | $36.90 | 31445 |
| 2024-07-01 | 40.56 | $36.78 | 195000 |
| 2024-06-28 | 45.69 | $37.05 | 66318 |
| 2024-06-27 | 50.66 | $37.27 | 39635 |
| 2024-06-26 | 50.19 | $37.25 | 24813 |
| 2024-06-25 | 52.81 | $37.36 | 20200 |
| 2024-06-24 | 51.50 | $37.30 | 36617 |
| 2024-06-21 | 52.42 | $37.34 | 38509 |
| 2024-06-20 | 51.18 | $37.28 | 36600 |
| 2024-06-18 | 53.62 | $37.39 | 71600 |
| 2024-06-17 | 48.53 | $37.15 | 225811 |
| 2024-06-14 | 51.20 | $37.27 | 18700 |
| 2024-06-13 | 53.77 | $37.38 | 34200 |
| 2024-06-12 | 51.00 | $37.25 | 165500 |
| 2024-06-11 | 50.35 | $37.22 | 34423 |
| 2024-06-10 | 48.17 | $37.12 | 50700 |
| 2024-06-07 | 47.95 | $37.11 | 33605 |
| 2024-06-06 | 50.36 | $37.23 | 41600 |
| 2024-06-05 | 53.10 | $37.36 | 30041 |
| 2024-06-04 | 51.76 | $37.29 | 85300 |
| 2024-06-03 | 52.17 | $37.31 | 49100 |
| 2024-05-31 | 56.37 | $37.51 | 576517 |
| 2024-05-30 | 53.14 | $37.33 | 31727 |
| 2024-05-29 | 49.39 | $37.14 | 31300 |
| 2024-05-28 | 50.81 | $37.21 | 63700 |
| 2024-05-24 | 53.54 | $37.34 | 19900 |
| 2024-05-23 | 50.84 | $37.20 | 37202 |
| 2024-05-22 | 55.90 | $37.43 | 33128 |
| 2024-05-21 | 59.32 | $37.57 | 35247 |
| 2024-05-20 | 58.98 | $37.55 | 83110 |
| 2024-05-17 | 57.63 | $37.47 | 29200 |
| 2024-05-16 | 58.09 | $37.49 | 73100 |
| 2024-05-15 | 61.05 | $37.62 | 66500 |
| 2024-05-14 | 56.69 | $37.35 | 30500 |
| 2024-05-13 | 55.28 | $37.27 | 60649 |
| 2024-05-10 | 54.40 | $37.22 | 46900 |
| 2024-05-09 | 55.87 | $37.29 | 65229 |
| 2024-05-08 | 54.19 | $37.19 | 20617 |
| 2024-05-07 | 56.85 | $37.32 | 39624 |
| 2024-05-06 | 56.38 | $37.29 | 43420 |
| 2024-05-03 | 54.83 | $37.19 | 27300 |
| 2024-05-02 | 51.19 | $36.97 | 59100 |
| 2024-05-01 | 45.71 | $36.68 | 23500 |
| 2024-04-30 | 47.10 | $36.76 | 32421 |
| 2024-04-29 | 53.44 | $37.09 | 51200 |
| 2024-04-26 | 50.16 | $36.92 | 36400 |
| 2024-04-25 | 48.32 | $36.83 | 56821 |
| 2024-04-24 | 48.32 | $36.83 | 37342 |
| 2024-04-23 | 52.80 | $37.06 | 40809 |
| 2024-04-22 | 52.26 | $37.03 | 61300 |
| 2024-04-19 | 47.20 | $36.77 | 90300 |
| 2024-04-18 | 45.73 | $36.70 | 40228 |
| 2024-04-17 | 45.32 | $36.68 | 269100 |
| 2024-04-16 | 39.16 | $36.40 | 33821 |
| 2024-04-15 | 40.40 | $36.48 | 28400 |
| 2024-04-12 | 47.30 | $36.87 | 29200 |
| 2024-04-11 | 50.01 | $37.00 | 68937 |
| 2024-04-10 | 53.60 | $37.16 | 45300 |
| 2024-04-09 | 65.96 | $37.60 | 41546 |
| 2024-04-08 | 63.01 | $37.44 | 52100 |
| 2024-04-05 | 61.84 | $37.38 | 32119 |
| 2024-04-04 | 58.94 | $37.24 | 451800 |
| 2024-04-03 | 61.14 | $37.31 | 115910 |
| 2024-04-02 | 59.71 | $37.24 | 53300 |
| 2024-04-01 | 59.10 | $37.21 | 45315 |
| 2024-03-28 | 67.20 | $37.46 | 30821 |
| 2024-03-27 | 72.08 | $37.59 | 118339 |
| 2024-03-26 | 70.18 | $37.47 | 27241 |
| 2024-03-25 | 70.56 | $37.48 | 152800 |
| 2024-03-22 | 70.56 | $37.48 | 33746 |
| 2024-03-21 | 68.89 | $37.37 | 68500 |
| 2024-03-20 | 66.24 | $37.21 | 28000 |
| 2024-03-19 | 63.06 | $37.04 | 34600 |
| 2024-03-18 | 60.13 | $36.90 | 27505 |
| 2024-03-15 | 59.03 | $36.85 | 50601 |
| 2024-03-14 | 61.96 | $36.94 | 38605 |
| 2024-03-13 | 65.75 | $37.05 | 20800 |
| 2024-03-12 | 64.04 | $36.96 | 46900 |
| 2024-03-11 | 65.78 | $37.01 | 87500 |
| 2024-03-08 | 67.52 | $37.06 | 315203 |
| 2024-03-07 | 67.35 | $37.05 | 18800 |
| 2024-03-06 | 65.88 | $36.96 | 19900 |
| 2024-03-05 | 63.81 | $36.84 | 17000 |
| 2024-03-04 | 63.64 | $36.83 | 46223 |
| 2024-03-01 | 64.53 | $36.86 | 81220 |
| 2024-02-29 | 64.53 | $36.86 | 250600 |
| 2024-02-28 | 61.63 | $36.68 | 26100 |
| 2024-02-27 | 60.44 | $36.61 | 72529 |
| 2024-02-26 | 59.59 | $36.56 | 26624 |
| 2024-02-23 | 62.40 | $36.67 | 48703 |
| 2024-02-22 | 59.95 | $36.52 | 61300 |
| 2024-02-21 | 56.36 | $36.32 | 24024 |
| 2024-02-20 | 55.61 | $36.28 | 18100 |
| 2024-02-16 | 55.61 | $36.28 | 23400 |
| 2024-02-15 | 59.07 | $36.43 | 26229 |
| 2024-02-14 | 53.15 | $36.11 | 15831 |
| 2024-02-13 | 48.75 | $35.91 | 25600 |
| 2024-02-12 | 56.87 | $36.23 | 26323 |
| 2024-02-09 | 56.00 | $36.19 | 36135 |
| 2024-02-08 | 55.79 | $36.18 | 20700 |
| 2024-02-07 | 55.38 | $36.16 | 20528 |
| 2024-02-06 | 55.38 | $36.16 | 82400 |
| 2024-02-05 | 50.42 | $35.92 | 23112 |
| 2024-02-02 | 53.48 | $36.05 | 35200 |
| 2024-02-01 | 57.84 | $36.22 | 72420 |
| 2024-01-31 | 57.45 | $36.20 | 82100 |
| 2024-01-30 | 60.35 | $36.31 | 35147 |
| 2024-01-29 | 60.35 | $36.31 | 49400 |
| 2024-01-26 | 58.99 | $36.23 | 95044 |
| 2024-01-25 | 57.79 | $36.16 | 59300 |
| 2024-01-24 | 53.34 | $35.92 | 29925 |
| 2024-01-23 | 55.42 | $36.01 | 84813 |
| 2024-01-22 | 57.80 | $36.11 | 34149 |
| 2024-01-19 | 57.46 | $36.09 | 55324 |
| 2024-01-18 | 56.61 | $36.04 | 68000 |
| 2024-01-17 | 56.28 | $36.02 | 22835 |
| 2024-01-16 | 58.40 | $36.12 | 66900 |
| 2024-01-12 | 64.64 | $36.39 | 34300 |
| 2024-01-11 | 62.97 | $36.27 | 32500 |
| 2024-01-10 | 59.31 | $36.03 | 17300 |
| 2024-01-09 | 53.50 | $35.71 | 69209 |
| 2024-01-08 | 55.14 | $35.78 | 31300 |
| 2024-01-05 | 55.14 | $35.78 | 19900 |
| 2024-01-04 | 56.02 | $35.82 | 27000 |
| 2024-01-03 | 57.78 | $35.90 | 53500 |
| 2024-01-02 | 60.96 | $36.04 | 20543 |
| 2023-12-29 | 68.96 | $36.35 | 54100 |
| 2023-12-28 | 70.96 | $36.42 | 23126 |
| 2023-12-27 | 73.26 | $36.50 | 27600 |
| 2023-12-26 | 72.07 | $36.39 | 29600 |
| 2023-12-22 | 71.08 | $36.30 | 76826 |
| 2023-12-21 | 71.08 | $36.30 | 33200 |
| 2023-12-20 | 69.21 | $36.13 | 25400 |
| 2023-12-19 | 71.00 | $36.20 | 45400 |
| 2023-12-18 | 69.95 | $36.10 | 72900 |
| 2023-12-15 | 69.63 | $36.07 | 13700 |
| 2023-12-14 | 70.81 | $36.12 | 28500 |
| 2023-12-13 | 70.23 | $36.06 | 29000 |
| 2023-12-12 | 64.61 | $35.55 | 38337 |
| 2023-12-11 | 63.05 | $35.43 | 26400 |
| 2023-12-08 | 64.17 | $35.48 | 48700 |
| 2023-12-07 | 64.83 | $35.51 | 20112 |
| 2023-12-06 | 64.60 | $35.49 | 19413 |
| 2023-12-05 | 63.47 | $35.39 | 34500 |
| 2023-12-04 | 62.09 | $35.27 | 38423 |
| 2023-12-01 | 67.77 | $35.55 | 24000 |
| 2023-11-30 | 65.17 | $35.31 | 31702 |
| 2023-11-29 | 70.57 | $35.55 | 39200 |
| 2023-11-28 | 68.39 | $35.34 | 42725 |
| 2023-11-27 | 66.37 | $35.16 | 28000 |
| 2023-11-24 | 65.67 | $35.10 | 18434 |
| 2023-11-22 | 65.22 | $35.06 | 31100 |
| 2023-11-21 | 63.37 | $34.90 | 39300 |
| 2023-11-20 | 62.78 | $34.85 | 54009 |
| 2023-11-17 | 59.98 | $34.62 | 73700 |
| 2023-11-16 | 58.56 | $34.51 | 26536 |
| 2023-11-15 | 55.12 | $34.26 | 20000 |
| 2023-11-14 | 56.92 | $34.36 | 25600 |
| 2023-11-13 | 49.78 | $33.90 | 50500 |
| 2023-11-10 | 52.85 | $34.07 | 40006 |
| 2023-11-09 | 50.82 | $33.95 | 24019 |
| 2023-11-08 | 55.99 | $34.22 | 30900 |
| 2023-11-07 | 55.67 | $34.20 | 26100 |
| 2023-11-06 | 54.10 | $34.10 | 37928 |
| 2023-11-03 | 59.29 | $34.36 | 29534 |
| 2023-11-02 | 54.50 | $34.06 | 33900 |
| 2023-11-01 | 49.63 | $33.80 | 26800 |
| 2023-10-31 | 45.58 | $33.61 | 24100 |
| 2023-10-30 | 44.46 | $33.56 | 22000 |
| 2023-10-27 | 42.91 | $33.49 | 82200 |
| 2023-10-26 | 43.74 | $33.54 | 18300 |
| 2023-10-25 | 40.91 | $33.41 | 32512 |
| 2023-10-24 | 43.81 | $33.59 | 29040 |
| 2023-10-23 | 37.75 | $33.33 | 45642 |
| 2023-10-20 | 34.40 | $33.20 | 36805 |
| 2023-10-19 | 31.99 | $33.11 | 30700 |
| 2023-10-18 | 34.39 | $33.29 | 33600 |
| 2023-10-17 | 37.03 | $33.47 | 29520 |
| 2023-10-16 | 37.95 | $33.53 | 39844 |
| 2023-10-13 | 36.70 | $33.48 | 67913 |
| 2023-10-12 | 36.46 | $33.47 | 39400 |
| 2023-10-11 | 39.96 | $33.71 | 18415 |
| 2023-10-10 | 35.29 | $33.52 | 14200 |
| 2023-10-09 | 34.27 | $33.48 | 19100 |
| 2023-10-06 | 33.01 | $33.43 | 43942 |
| 2023-10-05 | 30.22 | $33.32 | 42300 |
| 2023-10-04 | 30.88 | $33.38 | 37000 |
| 2023-10-03 | 25.97 | $33.19 | 50200 |
| 2023-10-02 | 29.42 | $33.52 | 42042 |
| 2023-09-29 | 36.73 | $34.04 | 32800 |
| 2023-09-28 | 37.40 | $34.08 | 57949 |
| 2023-09-27 | 36.29 | $34.04 | 62410 |
| 2023-09-26 | 37.89 | $34.14 | 35100 |
| 2023-09-25 | 41.57 | $34.35 | 28200 |
| 2023-09-22 | 43.48 | $34.45 | 26400 |
| 2023-09-21 | 40.08 | $34.32 | 29000 |
| 2023-09-20 | 46.16 | $34.62 | 248609 |
| 2023-09-19 | 46.83 | $34.65 | 25106 |
| 2023-09-18 | 47.49 | $34.68 | 20500 |
| 2023-09-15 | 46.78 | $34.65 | 17600 |
| 2023-09-14 | 48.88 | $34.75 | 40346 |
| 2023-09-13 | 47.31 | $34.68 | 40716 |
| 2023-09-12 | 47.31 | $34.68 | 12400 |
| 2023-09-11 | 46.89 | $34.66 | 21907 |
| 2023-09-08 | 47.43 | $34.69 | 12800 |
| 2023-09-07 | 47.23 | $34.68 | 29100 |
| 2023-09-06 | 42.86 | $34.46 | 24200 |
| 2023-09-05 | 43.96 | $34.53 | 46204 |
| 2023-09-01 | 47.26 | $34.73 | 43017 |
| 2023-08-31 | 50.69 | $34.92 | 80700 |
| 2023-08-30 | 51.24 | $34.95 | 17800 |
| 2023-08-29 | 53.09 | $35.05 | 16400 |
| 2023-08-28 | 48.70 | $34.80 | 50200 |
| 2023-08-25 | 46.40 | $34.68 | 17000 |
| 2023-08-24 | 45.63 | $34.64 | 40109 |
| 2023-08-23 | 48.44 | $34.81 | 11300 |
| 2023-08-22 | 40.22 | $34.41 | 16344 |
| 2023-08-21 | 38.83 | $34.35 | 24100 |
| 2023-08-18 | 40.01 | $34.43 | 35900 |
| 2023-08-17 | 40.90 | $34.49 | 16800 |
| 2023-08-16 | 41.33 | $34.52 | 15000 |
| 2023-08-15 | 41.61 | $34.54 | 26300 |
| 2023-08-14 | 45.08 | $34.78 | 59300 |
| 2023-08-11 | 51.17 | $35.14 | 15422 |
| 2023-08-10 | 52.29 | $35.20 | 18621 |
| 2023-08-09 | 52.13 | $35.19 | 89210 |
| 2023-08-08 | 51.16 | $35.13 | 33025 |
| 2023-08-07 | 51.16 | $35.13 | 94616 |
| 2023-08-04 | 52.43 | $35.21 | 33639 |
| 2023-08-03 | 46.77 | $34.85 | 66300 |
| 2023-08-02 | 49.57 | $35.03 | 32002 |
| 2023-08-01 | 53.28 | $35.25 | 38407 |
| 2023-07-31 | 62.83 | $35.72 | 34132 |
| 2023-07-28 | 62.83 | $35.72 | 20007 |
| 2023-07-27 | 56.20 | $35.28 | 53210 |
| 2023-07-26 | 58.92 | $35.40 | 77100 |
| 2023-07-25 | 58.28 | $35.36 | 37500 |
| 2023-07-24 | 58.50 | $35.37 | 18300 |
| 2023-07-21 | 57.60 | $35.31 | 22701 |
| 2023-07-20 | 55.78 | $35.19 | 41800 |
| 2023-07-19 | 59.41 | $35.37 | 20900 |
| 2023-07-18 | 61.96 | $35.49 | 105300 |
| 2023-07-17 | 60.20 | $35.36 | 30241 |
| 2023-07-14 | 59.80 | $35.33 | 29400 |
| 2023-07-13 | 63.95 | $35.53 | 70708 |
| 2023-07-12 | 59.09 | $35.17 | 64500 |
| 2023-07-11 | 53.09 | $34.81 | 27400 |
| 2023-07-10 | 48.06 | $34.56 | 17548 |
| 2023-07-07 | 44.92 | $34.42 | 16648 |
| 2023-07-06 | 43.29 | $34.35 | 38027 |
| 2023-07-05 | 53.09 | $34.81 | 53421 |
| 2023-07-03 | 57.38 | $34.97 | 14300 |
| 2023-06-30 | 62.16 | $35.13 | 28900 |
| 2023-06-29 | 58.01 | $34.93 | 18133 |
| 2023-06-28 | 61.20 | $35.03 | 23849 |
| 2023-06-27 | 59.94 | $34.97 | 14800 |
| 2023-06-26 | 59.94 | $34.97 | 79607 |
| 2023-06-23 | 58.53 | $34.90 | 13131 |
| 2023-06-22 | 58.53 | $34.90 | 27819 |
| 2023-06-21 | 61.61 | $35.01 | 31632 |
| 2023-06-20 | 59.40 | $34.89 | 47829 |
| 2023-06-16 | 61.65 | $34.97 | 18700 |
| 2023-06-15 | 63.65 | $35.04 | 61005 |
| 2023-06-14 | 61.44 | $34.91 | 37900 |
| 2023-06-13 | 59.64 | $34.81 | 64942 |
| 2023-06-12 | 59.28 | $34.79 | 33100 |
| 2023-06-09 | 56.12 | $34.62 | 15017 |
| 2023-06-08 | 54.95 | $34.56 | 29900 |
| 2023-06-07 | 52.96 | $34.46 | 83827 |
| 2023-06-06 | 55.28 | $34.56 | 79824 |
| 2023-06-05 | 53.54 | $34.47 | 31080 |
| 2023-06-02 | 48.22 | $34.22 | 15400 |
| 2023-06-01 | 45.62 | $34.11 | 23000 |
| 2023-05-31 | 44.41 | $34.06 | 17700 |
| 2023-05-30 | 46.57 | $34.17 | 41000 |
| 2023-05-26 | 39.74 | $33.90 | 22000 |
| 2023-05-25 | 34.75 | $33.73 | 43628 |
| 2023-05-24 | 35.91 | $33.80 | 22539 |
| 2023-05-23 | 36.58 | $33.84 | 69800 |
| 2023-05-22 | 35.73 | $33.81 | 15138 |
| 2023-05-19 | 36.66 | $33.87 | 20615 |
| 2023-05-18 | 34.22 | $33.78 | 30230 |
| 2023-05-17 | 36.13 | $33.91 | 27228 |
| 2023-05-16 | 36.28 | $33.92 | 45641 |
| 2023-05-15 | 38.37 | $34.06 | 25346 |
| 2023-05-12 | 42.35 | $34.30 | 15648 |
| 2023-05-11 | 46.34 | $34.51 | 25500 |
| 2023-05-10 | 43.19 | $34.38 | 263908 |
| 2023-05-09 | 41.43 | $34.31 | 61000 |
| 2023-05-08 | 41.60 | $34.32 | 47600 |
| 2023-05-05 | 42.80 | $34.39 | 12304 |
| 2023-05-04 | 40.95 | $34.31 | 100900 |
| 2023-05-03 | 43.28 | $34.45 | 18500 |
| 2023-05-02 | 41.71 | $34.38 | 18010 |
| 2023-05-01 | 41.87 | $34.39 | 70914 |
| 2023-04-28 | 48.89 | $34.79 | 29600 |
| 2023-04-27 | 42.47 | $34.51 | 28404 |
| 2023-04-26 | 40.96 | $34.45 | 22217 |
| 2023-04-25 | 43.30 | $34.58 | 25901 |
| 2023-04-24 | 42.34 | $34.54 | 55303 |
| 2023-04-21 | 40.91 | $34.48 | 39100 |
| 2023-04-20 | 41.90 | $34.54 | 46308 |
| 2023-04-19 | 43.39 | $34.63 | 46741 |
| 2023-04-18 | 46.91 | $34.83 | 26027 |
| 2023-04-17 | 47.09 | $34.84 | 30000 |
| 2023-04-14 | 50.43 | $35.02 | 33501 |
| 2023-04-13 | 50.81 | $35.04 | 76900 |
| 2023-04-12 | 48.60 | $34.92 | 38900 |
| 2023-04-11 | 46.71 | $34.82 | 24335 |
| 2023-04-10 | 46.87 | $34.83 | 15117 |
| 2023-04-06 | 46.87 | $34.83 | 23515 |
| 2023-04-05 | 47.02 | $34.84 | 31100 |
| 2023-04-04 | 49.56 | $35.01 | 125418 |
| 2023-04-03 | 51.27 | $35.12 | 53420 |
| 2023-03-31 | 53.17 | $35.24 | 56719 |
| 2023-03-30 | 49.63 | $35.00 | 53500 |
| 2023-03-29 | 44.66 | $34.70 | 47600 |
| 2023-03-28 | 40.97 | $34.50 | 31617 |
| 2023-03-27 | 41.63 | $34.55 | 20000 |
| 2023-03-24 | 42.54 | $34.62 | 24709 |
| 2023-03-23 | 45.22 | $34.82 | 38800 |
| 2023-03-22 | 43.53 | $34.72 | 15525 |
| 2023-03-21 | 41.11 | $34.58 | 29900 |
| 2023-03-20 | 36.69 | $34.34 | 21145 |
| 2023-03-17 | 36.50 | $34.33 | 27500 |
| 2023-03-16 | 39.04 | $34.56 | 65400 |
| 2023-03-15 | 39.50 | $34.60 | 35007 |
| 2023-03-14 | 40.27 | $34.67 | 40225 |
| 2023-03-13 | 40.60 | $34.70 | 112500 |
| 2023-03-10 | 43.14 | $34.93 | 46300 |
| 2023-03-09 | 42.09 | $34.86 | 41812 |
| 2023-03-08 | 43.07 | $34.95 | 14834 |
| 2023-03-07 | 45.38 | $35.16 | 48000 |
| 2023-03-06 | 45.83 | $35.20 | 20742 |
| 2023-03-03 | 46.82 | $35.29 | 39821 |
| 2023-03-02 | 41.07 | $34.86 | 85000 |
| 2023-03-01 | 41.77 | $34.93 | 74100 |
| 2023-02-28 | 45.55 | $35.29 | 40400 |
| 2023-02-27 | 47.48 | $35.46 | 37700 |
| 2023-02-24 | 44.45 | $35.23 | 38319 |
| 2023-02-23 | 47.15 | $35.47 | 124741 |
| 2023-02-22 | 38.10 | $34.86 | 21100 |
| 2023-02-21 | 35.88 | $34.73 | 46301 |
| 2023-02-17 | 41.67 | $35.26 | 27422 |
| 2023-02-16 | 42.28 | $35.31 | 66820 |
| 2023-02-15 | 45.05 | $35.53 | 26217 |
| 2023-02-14 | 45.69 | $35.58 | 53500 |
| 2023-02-13 | 44.94 | $35.53 | 48600 |
| 2023-02-10 | 44.94 | $35.53 | 89700 |
| 2023-02-09 | 47.55 | $35.75 | 259248 |
| 2023-02-08 | 51.27 | $36.04 | 44841 |
| 2023-02-07 | 52.48 | $36.13 | 82500 |
| 2023-02-06 | 51.63 | $36.06 | 37300 |
| 2023-02-03 | 57.91 | $36.51 | 91906 |
| 2023-02-02 | 65.67 | $36.97 | 166000 |
| 2023-02-01 | 64.49 | $36.85 | 89107 |
| 2023-01-31 | 60.88 | $36.51 | 105939 |
| 2023-01-30 | 59.73 | $36.41 | 49203 |
| 2023-01-27 | 65.97 | $36.75 | 109600 |
| 2023-01-26 | 67.34 | $36.82 | 95621 |
| 2023-01-25 | 67.34 | $36.82 | 147337 |
| 2023-01-24 | 67.34 | $36.82 | 60306 |
| 2023-01-23 | 66.75 | $36.75 | 63200 |
| 2023-01-20 | 65.99 | $36.66 | 33937 |
| 2023-01-19 | 65.75 | $36.63 | 52802 |
| 2023-01-18 | 66.51 | $36.68 | 61303 |
| 2023-01-17 | 64.88 | $36.47 | 36800 |
| 2023-01-13 | 64.57 | $36.43 | 175321 |
| 2023-01-12 | 65.40 | $36.49 | 183000 |
| 2023-01-11 | 62.67 | $36.13 | 47727 |
| 2023-01-10 | 59.92 | $35.80 | 102702 |
| 2023-01-09 | 61.62 | $35.93 | 41816 |
| 2023-01-06 | 63.06 | $36.04 | 299900 |
| 2023-01-05 | 57.98 | $35.44 | 48300 |
| 2023-01-04 | 60.76 | $35.65 | 51600 |
| 2023-01-03 | 56.73 | $35.22 | 78329 |
| 2022-12-30 | 54.24 | $34.98 | 23834 |
| 2022-12-29 | 55.25 | $35.06 | 72200 |
| 2022-12-28 | 52.19 | $34.77 | 26700 |
| 2022-12-27 | 54.00 | $34.92 | 71118 |
| 2022-12-23 | 56.62 | $35.13 | 25510 |
| 2022-12-22 | 57.89 | $35.23 | 69000 |
| 2022-12-21 | 59.93 | $35.39 | 75600 |
| 2022-12-20 | 55.76 | $34.94 | 102700 |
| 2022-12-19 | 55.76 | $34.94 | 48418 |
| 2022-12-16 | 57.56 | $35.09 | 44607 |
| 2022-12-15 | 58.40 | $35.16 | 39300 |
| 2022-12-14 | 63.26 | $35.55 | 73100 |
| 2022-12-13 | 64.57 | $35.65 | 42000 |
| 2022-12-12 | 62.19 | $35.33 | 45045 |
| 2022-12-09 | 61.10 | $35.19 | 38028 |
| 2022-12-08 | 62.20 | $35.28 | 49342 |
| 2022-12-07 | 62.12 | $35.27 | 47625 |
| 2022-12-06 | 59.20 | $34.87 | 107100 |
| 2022-12-05 | 60.64 | $35.00 | 135100 |
| 2022-12-02 | 66.86 | $35.52 | 41000 |
| 2022-12-01 | 68.52 | $35.65 | 109507 |
| 2022-11-30 | 66.44 | $35.31 | 22600 |
| 2022-11-29 | 63.48 | $34.87 | 110219 |
| 2022-11-28 | 61.26 | $34.57 | 40222 |
| 2022-11-25 | 62.71 | $34.69 | 23220 |
| 2022-11-23 | 60.88 | $34.44 | 38903 |
| 2022-11-22 | 60.06 | $34.33 | 50700 |
| 2022-11-21 | 57.36 | $33.98 | 50300 |
| 2022-11-18 | 57.21 | $33.96 | 44400 |
| 2022-11-17 | 56.90 | $33.92 | 52805 |
| 2022-11-16 | 60.02 | $34.23 | 60304 |
| 2022-11-15 | 61.35 | $34.36 | 42027 |
| 2022-11-14 | 57.48 | $33.80 | 30315 |
| 2022-11-11 | 58.78 | $33.93 | 35834 |
| 2022-11-10 | 58.08 | $33.83 | 246511 |
| 2022-11-09 | 47.43 | $32.56 | 57300 |
| 2022-11-08 | 51.44 | $32.97 | 271000 |
| 2022-11-07 | 49.15 | $32.74 | 46200 |
| 2022-11-04 | 49.24 | $32.75 | 215500 |
| 2022-11-03 | 42.65 | $32.13 | 35100 |
| 2022-11-02 | 43.25 | $32.20 | 41900 |
| 2022-11-01 | 45.34 | $32.44 | 56400 |
| 2022-10-31 | 41.30 | $32.08 | 105800 |
| 2022-10-28 | 45.66 | $32.57 | 65700 |
| 2022-10-27 | 44.41 | $32.46 | 36429 |
| 2022-10-26 | 44.19 | $32.44 | 82143 |
| 2022-10-25 | 43.76 | $32.40 | 76700 |
| 2022-10-24 | 38.87 | $31.96 | 58629 |
| 2022-10-21 | 40.07 | $32.12 | 55000 |
| 2022-10-20 | 34.67 | $31.67 | 24600 |
| 2022-10-19 | 36.62 | $31.95 | 57400 |
| 2022-10-18 | 39.65 | $32.35 | 47530 |
| 2022-10-17 | 35.87 | $32.05 | 26600 |
| 2022-10-14 | 34.44 | $31.94 | 31200 |
| 2022-10-13 | 35.47 | $32.09 | 65747 |
| 2022-10-12 | 36.43 | $32.23 | 54900 |
| 2022-10-11 | 37.11 | $32.33 | 25100 |
| 2022-10-10 | 37.31 | $32.36 | 25638 |
| 2022-10-07 | 37.57 | $32.40 | 115700 |
| 2022-10-06 | 40.53 | $32.85 | 19228 |
| 2022-10-05 | 41.15 | $32.94 | 39500 |
| 2022-10-04 | 43.52 | $33.28 | 353142 |
| 2022-10-03 | 37.58 | $32.69 | 151700 |
| 2022-09-30 | 34.70 | $32.43 | 138040 |
| 2022-09-29 | 33.70 | $32.34 | 164000 |
| 2022-09-28 | 37.07 | $32.90 | 276947 |
| 2022-09-27 | 29.12 | $32.24 | 144300 |
| 2022-09-26 | 31.28 | $32.62 | 325523 |
| 2022-09-23 | 35.42 | $33.25 | 71109 |
| 2022-09-22 | 40.42 | $33.87 | 32800 |
| 2022-09-21 | 41.59 | $34.00 | 32402 |
| 2022-09-20 | 42.86 | $34.14 | 21135 |
| 2022-09-19 | 46.00 | $34.47 | 37848 |
| 2022-09-16 | 44.83 | $34.37 | 36900 |
| 2022-09-15 | 46.16 | $34.51 | 29800 |
| 2022-09-14 | 46.25 | $34.52 | 70100 |
| 2022-09-13 | 46.15 | $34.51 | 52000 |
| 2022-09-12 | 51.68 | $35.10 | 54507 |
| 2022-09-09 | 51.11 | $35.04 | 45100 |
| 2022-09-08 | 49.52 | $34.87 | 187100 |
| 2022-09-07 | 47.51 | $34.66 | 33200 |
| 2022-09-06 | 42.67 | $34.19 | 26415 |
| 2022-09-02 | 44.50 | $34.41 | 33432 |
| 2022-09-01 | 43.98 | $34.36 | 57644 |
| 2022-08-31 | 44.77 | $34.46 | 97533 |
| 2022-08-30 | 46.36 | $34.66 | 27505 |
| 2022-08-29 | 47.15 | $34.76 | 185200 |
| 2022-08-26 | 48.34 | $34.91 | 27600 |
| 2022-08-25 | 53.32 | $35.50 | 27800 |
| 2022-08-24 | 50.09 | $35.11 | 42400 |
| 2022-08-23 | 49.75 | $35.07 | 110515 |
| 2022-08-22 | 45.72 | $34.61 | 28827 |
| 2022-08-19 | 48.11 | $34.91 | 169501 |
| 2022-08-18 | 52.36 | $35.40 | 174830 |
| 2022-08-17 | 52.90 | $35.46 | 43936 |
| 2022-08-16 | 56.43 | $35.84 | 112500 |
| 2022-08-15 | 59.60 | $36.16 | 85730 |
| 2022-08-12 | 60.11 | $36.21 | 25347 |
| 2022-08-11 | 58.79 | $36.01 | 131201 |
| 2022-08-10 | 58.72 | $36.00 | 316400 |
| 2022-08-09 | 53.59 | $35.26 | 71518 |
| 2022-08-08 | 59.58 | $35.89 | 23101 |
| 2022-08-05 | 55.45 | $35.34 | 330100 |
| 2022-08-04 | 55.21 | $35.31 | 24925 |
| 2022-08-03 | 54.52 | $35.22 | 222200 |
| 2022-08-02 | 49.69 | $34.63 | 45200 |
| 2022-08-01 | 53.24 | $35.02 | 31600 |
| 2022-07-29 | 54.57 | $35.16 | 22740 |
| 2022-07-28 | 52.81 | $34.94 | 272200 |
| 2022-07-27 | 47.25 | $34.31 | 88100 |
| 2022-07-26 | 40.95 | $33.71 | 23700 |
| 2022-07-25 | 44.03 | $34.08 | 381400 |
| 2022-07-22 | 42.70 | $33.96 | 27600 |
| 2022-07-21 | 40.59 | $33.77 | 35306 |
| 2022-07-20 | 38.30 | $33.57 | 134417 |
| 2022-07-19 | 35.85 | $33.36 | 87801 |
| 2022-07-18 | 28.79 | $32.81 | 117249 |
| 2022-07-15 | 29.23 | $32.89 | 374300 |
| 2022-07-14 | 25.41 | $32.61 | 117900 |
| 2022-07-13 | 27.26 | $32.98 | 111128 |
| 2022-07-12 | 28.10 | $33.14 | 126500 |
| 2022-07-11 | 29.73 | $33.44 | 94723 |
| 2022-07-08 | 32.16 | $33.85 | 56739 |
| 2022-07-07 | 32.47 | $33.90 | 191724 |
| 2022-07-06 | 30.84 | $33.77 | 63739 |
| 2022-07-05 | 32.62 | $34.08 | 209400 |
| 2022-07-01 | 35.59 | $34.55 | 60500 |
| 2022-06-30 | 34.14 | $34.43 | 92217 |
| 2022-06-29 | 31.82 | $34.24 | 86100 |
| 2022-06-28 | 31.22 | $34.19 | 307342 |
| 2022-06-27 | 32.65 | $34.45 | 415124 |
| 2022-06-24 | 36.09 | $35.02 | 129905 |
| 2022-06-23 | 35.98 | $35.01 | 189849 |
| 2022-06-22 | 34.67 | $34.89 | 818300 |
| 2022-06-21 | 35.59 | $35.05 | 56300 |
| 2022-06-17 | 35.93 | $35.11 | 63100 |
| 2022-06-16 | 33.61 | $34.88 | 112000 |
| 2022-06-15 | 38.56 | $35.74 | 86700 |
| 2022-06-14 | 27.19 | $34.78 | 52200 |
| 2022-06-13 | 27.44 | $34.83 | 133000 |
| 2022-06-10 | 32.26 | $35.68 | 73600 |
| 2022-06-09 | 36.00 | $36.21 | 131500 |
| 2022-06-08 | 39.63 | $36.65 | 78044 |
| 2022-06-07 | 42.89 | $37.00 | 59110 |
| 2022-06-06 | 41.58 | $36.90 | 74300 |
| 2022-06-03 | 45.54 | $37.30 | 131013 |
| 2022-06-02 | 47.92 | $37.52 | 204200 |
| 2022-06-01 | 42.61 | $37.11 | 117420 |
| 2022-05-31 | 44.95 | $37.33 | 87515 |
| 2022-05-27 | 46.95 | $37.51 | 64300 |
| 2022-05-26 | 46.57 | $37.48 | 101500 |
| 2022-05-25 | 45.59 | $37.40 | 80917 |
| 2022-05-24 | 41.38 | $37.07 | 63800 |
| 2022-05-23 | 38.50 | $36.86 | 90500 |
| 2022-05-20 | 36.24 | $36.70 | 56321 |
| 2022-05-19 | 34.22 | $36.56 | 41446 |
| 2022-05-18 | 31.74 | $36.39 | 27500 |
| 2022-05-17 | 34.51 | $36.77 | 67345 |
| 2022-05-16 | 32.29 | $36.62 | 133000 |
| 2022-05-13 | 33.89 | $36.84 | 155500 |
| 2022-05-12 | 33.32 | $36.80 | 80217 |
| 2022-05-11 | 34.09 | $36.91 | 135500 |
| 2022-05-10 | 33.95 | $36.90 | 136100 |
| 2022-05-09 | 33.07 | $36.83 | 115620 |
| 2022-05-06 | 35.53 | $37.21 | 501600 |
| 2022-05-05 | 38.24 | $37.59 | 83200 |
| 2022-05-04 | 43.07 | $38.18 | 100400 |
| 2022-05-03 | 35.30 | $37.59 | 140521 |
| 2022-05-02 | 32.78 | $37.42 | 79600 |
| 2022-04-29 | 35.73 | $37.80 | 162500 |
| 2022-04-28 | 39.55 | $38.23 | 128200 |
| 2022-04-27 | 38.24 | $38.14 | 57630 |
| 2022-04-26 | 38.77 | $38.20 | 44400 |
| 2022-04-25 | 41.73 | $38.52 | 60200 |
| 2022-04-22 | 37.33 | $38.21 | 42700 |
| 2022-04-21 | 40.21 | $38.52 | 83429 |
| 2022-04-20 | 43.28 | $38.82 | 53900 |
| 2022-04-19 | 40.70 | $38.64 | 69900 |
| 2022-04-18 | 40.80 | $38.65 | 77600 |
| 2022-04-14 | 39.84 | $38.58 | 109800 |
| 2022-04-13 | 42.16 | $38.83 | 20611 |
| 2022-04-12 | 41.25 | $38.76 | 116200 |
| 2022-04-11 | 39.30 | $38.61 | 30712 |
| 2022-04-08 | 43.11 | $39.03 | 55607 |
| 2022-04-07 | 44.67 | $39.19 | 50306 |
| 2022-04-06 | 47.32 | $39.45 | 81900 |
| 2022-04-05 | 46.86 | $39.41 | 52729 |
| 2022-04-04 | 52.30 | $39.91 | 73531 |
| 2022-04-01 | 49.63 | $39.67 | 74300 |
| 2022-03-31 | 50.99 | $39.79 | 51537 |
| 2022-03-30 | 50.67 | $39.76 | 99029 |
| 2022-03-29 | 52.51 | $39.93 | 302235 |
| 2022-03-28 | 46.90 | $39.41 | 32800 |
| 2022-03-25 | 43.10 | $39.10 | 87500 |
| 2022-03-24 | 41.56 | $38.98 | 45027 |
| 2022-03-23 | 39.75 | $38.84 | 36600 |
| 2022-03-22 | 40.00 | $38.87 | 34216 |
| 2022-03-21 | 38.90 | $38.78 | 100905 |
| 2022-03-18 | 40.71 | $39.01 | 104200 |
| 2022-03-17 | 40.14 | $38.96 | 29300 |
| 2022-03-16 | 38.43 | $38.81 | 67900 |
| 2022-03-15 | 29.65 | $38.12 | 49700 |
| 2022-03-14 | 27.95 | $38.00 | 71200 |
| 2022-03-11 | 26.97 | $37.93 | 91100 |
| 2022-03-10 | 28.60 | $38.24 | 28227 |
| 2022-03-09 | 28.07 | $38.20 | 60431 |
| 2022-03-08 | 21.53 | $37.73 | 424500 |
| 2022-03-07 | 19.00 | $37.56 | 159201 |
| 2022-03-04 | 20.31 | $37.92 | 130426 |
| 2022-03-03 | 23.65 | $38.69 | 84009 |
| 2022-03-02 | 26.14 | $39.16 | 303700 |
| 2022-03-01 | 26.14 | $39.16 | 232700 |
| 2022-02-28 | 29.61 | $39.74 | 205130 |
| 2022-02-25 | 34.65 | $40.41 | 221900 |
| 2022-02-24 | 28.43 | $40.05 | 159039 |
| 2022-02-23 | 30.58 | $40.33 | 335838 |
| 2022-02-22 | 35.09 | $40.83 | 69800 |
| 2022-02-18 | 40.15 | $41.28 | 87947 |
| 2022-02-17 | 38.47 | $41.19 | 94026 |
| 2022-02-16 | 41.29 | $41.42 | 68320 |
| 2022-02-15 | 40.20 | $41.36 | 139700 |
| 2022-02-14 | 36.47 | $41.16 | 71804 |
| 2022-02-11 | 32.47 | $40.96 | 94900 |
| 2022-02-10 | 35.67 | $41.26 | 161400 |
| 2022-02-09 | 41.96 | $41.74 | 147100 |
| 2022-02-08 | 39.20 | $41.61 | 246000 |
| 2022-02-07 | 39.62 | $41.64 | 177815 |
| 2022-02-04 | 39.62 | $41.64 | 114947 |
| 2022-02-03 | 41.59 | $41.79 | 122600 |
| 2022-02-02 | 45.63 | $42.07 | 137827 |
| 2022-02-01 | 42.61 | $41.91 | 97400 |
| 2022-01-31 | 44.83 | $42.06 | 123100 |
| 2022-01-28 | 42.16 | $41.92 | 105700 |
| 2022-01-27 | 39.98 | $41.81 | 233700 |
| 2022-01-26 | 36.70 | $41.65 | 154843 |
| 2022-01-25 | 39.25 | $41.85 | 127943 |
| 2022-01-24 | 36.75 | $41.73 | 232500 |
| 2022-01-21 | 38.51 | $41.87 | 89435 |
| 2022-01-20 | 36.01 | $41.75 | 246400 |
| 2022-01-19 | 32.09 | $41.57 | 76343 |
| 2022-01-18 | 25.32 | $41.29 | 367422 |
| 2022-01-14 | 27.86 | $41.56 | 100909 |
| 2022-01-13 | 30.80 | $41.83 | 118000 |
| 2022-01-12 | 33.54 | $42.05 | 50726 |
| 2022-01-11 | 34.47 | $42.12 | 158500 |
| 2022-01-10 | 34.86 | $42.15 | 226400 |
| 2022-01-07 | 37.00 | $42.31 | 146237 |
| 2022-01-06 | 38.25 | $42.40 | 130239 |
| 2022-01-05 | 37.12 | $42.35 | 134212 |
| 2022-01-04 | 42.90 | $42.74 | 37100 |
| 2022-01-03 | 43.23 | $42.76 | 132846 |
| 2021-12-31 | 48.90 | $43.08 | 100900 |
| 2021-12-30 | 49.87 | $43.13 | 100100 |
| 2021-12-29 | 46.43 | $42.96 | 75900 |
| 2021-12-28 | 45.17 | $42.90 | 153924 |
| 2021-12-27 | 45.68 | $42.93 | 162800 |
| 2021-12-23 | 44.29 | $42.86 | 200015 |
| 2021-12-22 | 40.99 | $42.70 | 109400 |
| 2021-12-21 | 39.29 | $42.62 | 102800 |
| 2021-12-20 | 38.44 | $42.58 | 135800 |
| 2021-12-17 | 38.96 | $42.62 | 97300 |
| 2021-12-16 | 42.18 | $42.86 | 80239 |
| 2021-12-15 | 44.51 | $43.02 | 341300 |
| 2021-12-14 | 45.87 | $43.11 | 182400 |
| 2021-12-13 | 48.85 | $43.30 | 181900 |
| 2021-12-10 | 47.13 | $43.20 | 194002 |
| 2021-12-09 | 47.28 | $43.21 | 164900 |
| 2021-12-08 | 47.42 | $43.22 | 188526 |
| 2021-12-07 | 47.56 | $43.23 | 754646 |
| 2021-12-06 | 42.48 | $42.91 | 250800 |
| 2021-12-03 | 40.95 | $42.82 | 474300 |
| 2021-12-02 | 39.42 | $42.73 | 83400 |
| 2021-12-01 | 34.59 | $42.46 | 129101 |
| 2021-11-30 | 32.31 | $42.34 | 127546 |
| 2021-11-29 | 34.30 | $42.55 | 53925 |
| 2021-11-26 | 26.53 | $42.17 | 112000 |
| 2021-11-24 | 33.45 | $42.87 | 38946 |
| 2021-11-23 | 32.73 | $42.84 | 95000 |
| 2021-11-22 | 35.51 | $43.07 | 86700 |
| 2021-11-19 | 41.63 | $43.49 | 170635 |
| 2021-11-18 | 42.63 | $43.55 | 132900 |
| 2021-11-17 | 41.29 | $43.49 | 67600 |
| 2021-11-16 | 41.29 | $43.49 | 49000 |
| 2021-11-15 | 43.26 | $43.62 | 69800 |
| 2021-11-12 | 43.42 | $43.63 | 26500 |
| 2021-11-11 | 38.06 | $43.37 | 40723 |
| 2021-11-10 | 34.19 | $43.20 | 41203 |
| 2021-11-09 | 41.42 | $43.70 | 46216 |
| 2021-11-08 | 43.34 | $43.81 | 44016 |
| 2021-11-05 | 44.95 | $43.90 | 76530 |
| 2021-11-04 | 38.68 | $43.64 | 33100 |
| 2021-11-03 | 36.57 | $43.56 | 45900 |
| 2021-11-02 | 34.14 | $43.47 | 37639 |
| 2021-11-01 | 32.79 | $43.42 | 54200 |
| 2021-10-29 | 37.15 | $43.72 | 82446 |
| 2021-10-28 | 40.75 | $43.93 | 53900 |
| 2021-10-27 | 43.01 | $44.05 | 65700 |
| 2021-10-26 | 36.91 | $43.83 | 74900 |
| 2021-10-25 | 36.91 | $43.83 | 52900 |
| 2021-10-22 | 35.20 | $43.77 | 63137 |
| 2021-10-21 | 32.29 | $43.67 | 102000 |
| 2021-10-20 | 36.84 | $43.96 | 80800 |
| 2021-10-19 | 35.65 | $43.92 | 89200 |
| 2021-10-18 | 35.37 | $43.91 | 71700 |
| 2021-10-15 | 35.09 | $43.90 | 142000 |
| 2021-10-14 | 35.97 | $43.96 | 66342 |
| 2021-10-13 | 32.77 | $43.84 | 178700 |
| 2021-10-12 | 26.38 | $43.62 | 171300 |
| 2021-10-11 | 23.87 | $43.54 | 63100 |
| 2021-10-08 | 26.08 | $43.75 | 54900 |
| 2021-10-07 | 28.21 | $43.93 | 114513 |
| 2021-10-06 | 23.61 | $43.79 | 56010 |
| 2021-10-05 | 25.61 | $43.97 | 151740 |
| 2021-10-04 | 25.73 | $43.98 | 41921 |
| 2021-10-01 | 27.12 | $44.10 | 48949 |
| 2021-09-30 | 30.52 | $44.36 | 117328 |
| 2021-09-29 | 30.81 | $44.38 | 72200 |
| 2021-09-28 | 27.96 | $44.29 | 29807 |
| 2021-09-27 | 29.63 | $44.42 | 40000 |
| 2021-09-24 | 31.86 | $44.58 | 43500 |
| 2021-09-23 | 35.34 | $44.80 | 31700 |
| 2021-09-22 | 39.84 | $45.04 | 47720 |
| 2021-09-21 | 37.96 | $44.98 | 96700 |
| 2021-09-20 | 36.39 | $44.93 | 97900 |
| 2021-09-17 | 43.76 | $45.28 | 55400 |
| 2021-09-16 | 47.13 | $45.41 | 90500 |
| 2021-09-15 | 54.84 | $45.66 | 29300 |
| 2021-09-14 | 55.53 | $45.68 | 24000 |
| 2021-09-13 | 54.44 | $45.64 | 28400 |
| 2021-09-10 | 51.02 | $45.52 | 32917 |
| 2021-09-09 | 54.24 | $45.62 | 261800 |
| 2021-09-08 | 52.53 | $45.56 | 55600 |
| 2021-09-07 | 52.84 | $45.57 | 70700 |
| 2021-09-03 | 53.45 | $45.59 | 58901 |
| 2021-09-02 | 55.88 | $45.67 | 90231 |
| 2021-09-01 | 54.90 | $45.63 | 65623 |
| 2021-08-31 | 59.93 | $45.79 | 69100 |
| 2021-08-30 | 59.49 | $45.77 | 91517 |
| 2021-08-27 | 56.54 | $45.64 | 26327 |
| 2021-08-26 | 49.87 | $45.39 | 81300 |
| 2021-08-25 | 51.68 | $45.45 | 111300 |
| 2021-08-24 | 50.55 | $45.41 | 80200 |
| 2021-08-23 | 46.68 | $45.28 | 37443 |
| 2021-08-20 | 42.75 | $45.16 | 92122 |
| 2021-08-19 | 44.04 | $45.21 | 308700 |
| 2021-08-18 | 44.80 | $45.24 | 34445 |
| 2021-08-17 | 48.26 | $45.37 | 60130 |
| 2021-08-16 | 47.07 | $45.33 | 87800 |
| 2021-08-13 | 46.48 | $45.31 | 22600 |
| 2021-08-12 | 41.89 | $45.16 | 88045 |
| 2021-08-11 | 38.55 | $45.06 | 44121 |
| 2021-08-10 | 36.47 | $45.00 | 56500 |
| 2021-08-09 | 34.73 | $44.95 | 57732 |
| 2021-08-06 | 37.47 | $45.09 | 45300 |
| 2021-08-05 | 40.05 | $45.21 | 79139 |
| 2021-08-04 | 40.27 | $45.22 | 35525 |
| 2021-08-03 | 41.12 | $45.26 | 107519 |
| 2021-08-02 | 38.96 | $45.19 | 38900 |
| 2021-07-30 | 42.79 | $45.37 | 57033 |
| 2021-07-29 | 39.66 | $45.27 | 102600 |
| 2021-07-28 | 38.38 | $45.23 | 34200 |
| 2021-07-27 | 35.12 | $45.13 | 32500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.55
2026-07-24
Close Price
$40.14
Vol: 47720
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -89.55 | $40.14 | 47720 |
| 2026-07-23 | -92.31 | $40.14 | 100700 |
| 2026-07-22 | -95.74 | $40.29 | 114849 |
| 2026-07-21 | -82.98 | $40.35 | 108800 |
| 2026-07-20 | -85.11 | $40.34 | 60400 |
| 2026-07-17 | -84.31 | $40.35 | 55600 |
| 2026-07-16 | -80.39 | $40.37 | 54600 |
| 2026-07-15 | -73.21 | $40.42 | 64300 |
| 2026-07-14 | -78.57 | $40.39 | 85528 |
| 2026-07-13 | -94.64 | $40.30 | 148241 |
| 2026-07-10 | -64.00 | $40.51 | 43600 |
| 2026-07-09 | -51.61 | $40.51 | 161821 |
| 2026-07-08 | -65.63 | $40.41 | 147700 |
| 2026-07-07 | -53.13 | $40.49 | 68324 |
| 2026-07-06 | -39.06 | $40.58 | 65800 |
| 2026-07-02 | -43.75 | $40.55 | 207724 |
| 2026-07-01 | -59.38 | $40.45 | 92112 |
| 2026-06-30 | -25.00 | $40.67 | 58800 |
| 2026-06-29 | -20.31 | $40.70 | 64200 |
| 2026-06-26 | -37.50 | $40.59 | 80631 |
| 2026-06-25 | -29.69 | $40.64 | 88900 |
| 2026-06-24 | -29.69 | $40.64 | 128316 |
| 2026-06-23 | -40.63 | $40.57 | 184100 |
| 2026-06-22 | -27.40 | $40.63 | 76200 |
| 2026-06-18 | -9.41 | $40.75 | 59300 |
| 2026-06-17 | -24.21 | $40.60 | 117934 |
| 2026-06-16 | -8.82 | $40.74 | 101918 |
| 2026-06-15 | -2.06 | $40.76 | 54011 |
| 2026-06-12 | -11.24 | $40.60 | 71919 |
| 2026-06-11 | -15.73 | $40.56 | 91235 |
| 2026-06-10 | -53.93 | $40.22 | 63731 |
| 2026-06-09 | -38.20 | $40.36 | 61236 |
| 2026-06-08 | -49.44 | $40.26 | 62940 |
| 2026-06-05 | -49.44 | $40.26 | 112500 |
| 2026-06-04 | -22.47 | $40.50 | 66403 |
| 2026-06-03 | -34.83 | $40.39 | 65400 |
| 2026-06-02 | -17.98 | $40.54 | 83430 |
| 2026-06-01 | -28.09 | $40.45 | 63629 |
| 2026-05-29 | -6.74 | $40.64 | 55100 |
| 2026-05-28 | -1.25 | $40.60 | 97500 |
| 2026-05-27 | -14.10 | $40.48 | 143501 |
| 2026-05-26 | -34.62 | $40.32 | 86600 |
| 2026-05-22 | -57.69 | $40.14 | 39634 |
| 2026-05-21 | -66.67 | $40.07 | 154730 |
| 2026-05-20 | -60.26 | $40.12 | 83119 |
| 2026-05-19 | -92.68 | $39.87 | 63003 |
| 2026-05-18 | -86.57 | $40.05 | 100304 |
| 2026-05-15 | -90.14 | $40.03 | 113000 |
| 2026-05-14 | -56.79 | $40.31 | 62500 |
| 2026-05-13 | -59.26 | $40.29 | 39500 |
| 2026-05-12 | -45.68 | $40.40 | 50400 |
| 2026-05-11 | -37.04 | $40.47 | 74341 |
| 2026-05-08 | -28.40 | $40.54 | 61417 |
| 2026-05-07 | -43.21 | $40.42 | 131428 |
| 2026-05-06 | -28.09 | $40.52 | 104633 |
| 2026-05-05 | -54.44 | $40.28 | 108100 |
| 2026-05-04 | -44.65 | $40.06 | 143500 |
| 2026-05-01 | -30.82 | $40.28 | 77208 |
| 2026-04-30 | -21.47 | $40.39 | 86903 |
| 2026-04-29 | -29.94 | $40.24 | 44300 |
| 2026-04-28 | -23.73 | $40.35 | 73900 |
| 2026-04-27 | -20.32 | $40.39 | 138900 |
| 2026-04-24 | -15.51 | $40.48 | 79716 |
| 2026-04-23 | -18.72 | $40.42 | 48000 |
| 2026-04-22 | -10.70 | $40.57 | 63500 |
| 2026-04-21 | -15.51 | $40.48 | 67100 |
| 2026-04-20 | -8.02 | $40.62 | 77100 |
| 2026-04-17 | -6.42 | $40.65 | 97200 |
| 2026-04-16 | -12.12 | $40.35 | 77924 |
| 2026-04-15 | -6.06 | $40.45 | 56406 |
| 2026-04-14 | -3.64 | $40.49 | 178800 |
| 2026-04-13 | -2.84 | $40.27 | 75425 |
| 2026-04-10 | -7.09 | $40.08 | 71200 |
| 2026-04-09 | -7.87 | $40.07 | 183700 |
| 2026-04-08 | -19.38 | $39.94 | 107039 |
| 2026-04-07 | -65.75 | $39.40 | 102315 |
| 2026-04-06 | -65.75 | $39.40 | 61100 |
| 2026-04-02 | -67.81 | $39.37 | 100930 |
| 2026-04-01 | -74.36 | $39.30 | 125515 |
| 2026-03-31 | -71.60 | $39.38 | 91430 |
| 2026-03-30 | -95.27 | $38.98 | 111308 |
| 2026-03-27 | -98.77 | $38.98 | 629900 |
| 2026-03-26 | -85.08 | $39.35 | 330500 |
| 2026-03-25 | -68.62 | $39.67 | 342100 |
| 2026-03-24 | -86.84 | $39.33 | 61600 |
| 2026-03-23 | -76.84 | $39.52 | 181249 |
| 2026-03-20 | -97.91 | $39.12 | 241220 |
| 2026-03-19 | -84.71 | $39.66 | 346200 |
| 2026-03-18 | -97.20 | $39.60 | 41200 |
| 2026-03-17 | -76.22 | $39.90 | 80000 |
| 2026-03-16 | -88.81 | $39.72 | 69800 |
| 2026-03-13 | -99.30 | $39.57 | 276249 |
| 2026-03-12 | -97.56 | $39.79 | 85000 |
| 2026-03-11 | -73.98 | $40.08 | 109000 |
| 2026-03-10 | -65.85 | $40.18 | 84617 |
| 2026-03-09 | -69.11 | $40.14 | 220500 |
| 2026-03-06 | -88.35 | $40.08 | 348117 |
| 2026-03-05 | -69.77 | $40.39 | 115320 |
| 2026-03-04 | -51.16 | $40.55 | 70249 |
| 2026-03-03 | -70.93 | $40.38 | 225700 |
| 2026-03-02 | -75.00 | $40.57 | 132600 |
| 2026-02-27 | -26.92 | $40.85 | 230100 |
| 2026-02-26 | -15.38 | $40.91 | 56529 |
| 2026-02-25 | -5.77 | $40.96 | 106900 |
| 2026-02-24 | -11.54 | $40.93 | 49800 |
| 2026-02-23 | -9.62 | $40.94 | 126635 |
| 2026-02-20 | -9.80 | $40.93 | 199300 |
| 2026-02-19 | -17.65 | $40.89 | 93400 |
| 2026-02-18 | -3.57 | $40.96 | 174538 |
| 2026-02-17 | -3.03 | $40.93 | 184813 |
| 2026-02-13 | -14.29 | $40.83 | 62133 |
| 2026-02-12 | -12.07 | $40.80 | 133424 |
| 2026-02-11 | -8.00 | $40.75 | 84400 |
| 2026-02-10 | -18.00 | $40.70 | 96900 |
| 2026-02-09 | -28.00 | $40.65 | 226800 |
| 2026-02-06 | -26.00 | $40.66 | 135700 |
| 2026-02-05 | -38.89 | $40.58 | 134709 |
| 2026-02-04 | -40.74 | $40.57 | 107047 |
| 2026-02-03 | -44.44 | $40.55 | 113604 |
| 2026-02-02 | -35.19 | $40.60 | 265428 |
| 2026-01-30 | -3.70 | $40.77 | 67923 |
| 2026-01-29 | -3.77 | $40.76 | 87700 |
| 2026-01-28 | -9.43 | $40.73 | 71100 |
| 2026-01-27 | -3.77 | $40.76 | 68913 |
| 2026-01-26 | -2.00 | $40.74 | 131117 |
| 2026-01-23 | 0.00 | $40.71 | 96800 |
| 2026-01-22 | -10.26 | $40.60 | 117300 |
| 2026-01-21 | -10.53 | $40.59 | 114100 |
| 2026-01-20 | -76.67 | $40.32 | 133755 |
| 2026-01-16 | -23.33 | $40.48 | 286106 |
| 2026-01-15 | -15.38 | $40.47 | 85701 |
| 2026-01-14 | -37.50 | $40.40 | 61900 |
| 2026-01-13 | -45.83 | $40.38 | 110839 |
| 2026-01-12 | -34.62 | $40.40 | 78205 |
| 2026-01-09 | -20.69 | $40.43 | 160200 |
| 2026-01-08 | -38.64 | $40.32 | 180529 |
| 2026-01-07 | -25.53 | $40.37 | 66146 |
| 2026-01-06 | -14.89 | $40.42 | 88538 |
| 2026-01-05 | -19.15 | $40.40 | 79300 |
| 2026-01-02 | -29.79 | $40.35 | 99107 |
| 2025-12-31 | -25.53 | $40.37 | 78200 |
| 2025-12-30 | -14.89 | $40.42 | 76332 |
| 2025-12-29 | -2.13 | $40.48 | 75807 |
| 2025-12-26 | -19.15 | $40.40 | 95226 |
| 2025-12-24 | -8.51 | $40.45 | 40600 |
| 2025-12-23 | -34.04 | $40.33 | 64300 |
| 2025-12-22 | -36.17 | $40.32 | 86133 |
| 2025-12-19 | -42.55 | $40.29 | 73200 |
| 2025-12-18 | -4.26 | $40.47 | 131400 |
| 2025-12-17 | -28.57 | $40.32 | 200343 |
| 2025-12-16 | -2.38 | $40.43 | 159002 |
| 2025-12-15 | -13.16 | $40.35 | 61048 |
| 2025-12-12 | -36.84 | $40.26 | 60300 |
| 2025-12-11 | -42.11 | $40.24 | 86927 |
| 2025-12-10 | -44.74 | $40.23 | 107210 |
| 2025-12-09 | -86.84 | $40.07 | 135016 |
| 2025-12-08 | -83.78 | $40.09 | 59000 |
| 2025-12-05 | -36.36 | $40.24 | 65500 |
| 2025-12-04 | -29.55 | $40.27 | 88914 |
| 2025-12-03 | -20.00 | $40.31 | 76514 |
| 2025-12-02 | -35.42 | $40.23 | 69300 |
| 2025-12-01 | -68.75 | $40.07 | 70100 |
| 2025-11-28 | -8.33 | $40.36 | 56700 |
| 2025-11-26 | -6.25 | $40.37 | 93100 |
| 2025-11-25 | -27.45 | $40.29 | 123436 |
| 2025-11-24 | -31.37 | $40.27 | 76900 |
| 2025-11-21 | -52.94 | $40.16 | 94603 |
| 2025-11-20 | -64.29 | $40.07 | 291131 |
| 2025-11-19 | -33.80 | $40.19 | 93600 |
| 2025-11-18 | -39.19 | $40.14 | 110818 |
| 2025-11-17 | -32.43 | $40.19 | 140500 |
| 2025-11-14 | -25.68 | $40.24 | 98412 |
| 2025-11-13 | -30.59 | $40.17 | 77205 |
| 2025-11-12 | -11.76 | $40.33 | 59000 |
| 2025-11-11 | -9.41 | $40.35 | 71201 |
| 2025-11-10 | -20.39 | $40.22 | 63407 |
| 2025-11-07 | -28.16 | $40.14 | 111842 |
| 2025-11-06 | -30.65 | $40.05 | 93605 |
| 2025-11-05 | -37.90 | $39.96 | 88004 |
| 2025-11-04 | -37.90 | $39.96 | 153400 |
| 2025-11-03 | -35.48 | $39.99 | 123000 |
| 2025-10-31 | -9.68 | $40.31 | 130410 |
| 2025-10-30 | -18.55 | $40.20 | 93800 |
| 2025-10-29 | -12.90 | $40.27 | 111146 |
| 2025-10-28 | -2.44 | $40.39 | 54042 |
| 2025-10-27 | -0.83 | $40.39 | 69227 |
| 2025-10-24 | -1.33 | $39.93 | 60900 |
| 2025-10-23 | -29.33 | $39.72 | 121126 |
| 2025-10-22 | -28.57 | $39.74 | 62439 |
| 2025-10-21 | -25.84 | $39.85 | 56552 |
| 2025-10-20 | -28.09 | $39.83 | 49648 |
| 2025-10-17 | -49.44 | $39.64 | 69800 |
| 2025-10-16 | -47.19 | $39.66 | 367500 |
| 2025-10-15 | -41.57 | $39.71 | 93900 |
| 2025-10-14 | -65.93 | $39.50 | 194626 |
| 2025-10-13 | -56.04 | $39.59 | 93100 |
| 2025-10-10 | -98.90 | $39.20 | 295000 |
| 2025-10-09 | -66.18 | $39.65 | 71419 |
| 2025-10-08 | -70.59 | $39.62 | 158300 |
| 2025-10-07 | -83.82 | $39.53 | 88939 |
| 2025-10-06 | -64.71 | $39.66 | 88400 |
| 2025-10-03 | -63.24 | $39.67 | 123108 |
| 2025-10-02 | -79.41 | $39.56 | 122000 |
| 2025-10-01 | -85.29 | $39.52 | 80749 |
| 2025-09-30 | -55.41 | $39.69 | 38407 |
| 2025-09-29 | -35.16 | $39.78 | 42500 |
| 2025-09-26 | -34.07 | $39.79 | 52413 |
| 2025-09-25 | -21.98 | $39.90 | 178445 |
| 2025-09-24 | -4.40 | $40.06 | 51147 |
| 2025-09-23 | -13.19 | $39.98 | 70423 |
| 2025-09-22 | -23.08 | $39.89 | 79420 |
| 2025-09-19 | -50.55 | $39.64 | 89133 |
| 2025-09-18 | -49.45 | $39.65 | 86100 |
| 2025-09-17 | -13.19 | $39.98 | 100524 |
| 2025-09-16 | -20.22 | $39.90 | 592544 |
| 2025-09-15 | -11.24 | $39.98 | 86544 |
| 2025-09-12 | -19.10 | $39.91 | 63600 |
| 2025-09-11 | -5.62 | $40.03 | 89700 |
| 2025-09-10 | -6.76 | $39.88 | 393640 |
| 2025-09-09 | -24.62 | $39.68 | 63805 |
| 2025-09-08 | -24.62 | $39.68 | 47236 |
| 2025-09-05 | -4.62 | $39.81 | 183243 |
| 2025-09-04 | -33.93 | $39.54 | 209300 |
| 2025-09-03 | -37.50 | $39.49 | 60811 |
| 2025-09-02 | -60.94 | $39.34 | 47200 |
| 2025-08-29 | -10.96 | $39.65 | 82100 |
| 2025-08-28 | -1.15 | $39.72 | 100500 |
| 2025-08-27 | -29.27 | $39.44 | 35900 |
| 2025-08-26 | -29.27 | $39.44 | 131800 |
| 2025-08-25 | -25.61 | $39.47 | 91000 |
| 2025-08-22 | -2.44 | $39.66 | 37422 |
| 2025-08-21 | -35.06 | $39.36 | 44000 |
| 2025-08-20 | -22.08 | $39.46 | 60900 |
| 2025-08-19 | -12.99 | $39.53 | 303900 |
| 2025-08-18 | -12.35 | $39.53 | 58800 |
| 2025-08-15 | -14.81 | $39.51 | 54721 |
| 2025-08-14 | -7.53 | $39.56 | 116445 |
| 2025-08-13 | 0.00 | $39.63 | 119408 |
| 2025-08-12 | 0.00 | $39.49 | 171900 |
| 2025-08-11 | -1.19 | $39.34 | 56321 |
| 2025-08-08 | 0.00 | $39.29 | 47200 |
| 2025-08-07 | -1.33 | $39.25 | 29300 |
| 2025-08-06 | -12.16 | $39.16 | 38500 |
| 2025-08-05 | -14.86 | $39.14 | 62420 |
| 2025-08-04 | -14.86 | $39.14 | 78100 |
| 2025-08-01 | -44.59 | $38.92 | 43600 |
| 2025-07-31 | -9.46 | $39.18 | 66608 |
| 2025-07-30 | -5.80 | $39.16 | 40533 |
| 2025-07-29 | -2.90 | $39.18 | 45001 |
| 2025-07-28 | -4.92 | $39.09 | 36338 |
| 2025-07-25 | 0.00 | $39.09 | 31400 |
| 2025-07-24 | -7.69 | $38.99 | 51100 |
| 2025-07-23 | 0.00 | $38.98 | 28300 |
| 2025-07-22 | -10.87 | $38.92 | 120900 |
| 2025-07-21 | -21.88 | $38.83 | 115300 |
| 2025-07-18 | -37.68 | $38.71 | 28746 |
| 2025-07-17 | -42.47 | $38.66 | 43400 |
| 2025-07-16 | -49.32 | $38.61 | 75700 |
| 2025-07-15 | -52.05 | $38.59 | 25600 |
| 2025-07-14 | -37.84 | $38.69 | 183300 |
| 2025-07-11 | -40.54 | $38.67 | 36000 |
| 2025-07-10 | -24.32 | $38.79 | 25531 |
| 2025-07-09 | -20.27 | $38.82 | 71732 |
| 2025-07-08 | -46.99 | $38.58 | 28612 |
| 2025-07-07 | -28.09 | $38.72 | 194300 |
| 2025-07-03 | -9.78 | $38.88 | 16900 |
| 2025-07-02 | -22.83 | $38.76 | 66145 |
| 2025-07-01 | -12.12 | $38.85 | 133900 |
| 2025-06-30 | 0.00 | $38.97 | 59600 |
| 2025-06-27 | -2.20 | $38.81 | 45900 |
| 2025-06-26 | -1.14 | $38.79 | 76500 |
| 2025-06-25 | -3.80 | $38.68 | 44818 |
| 2025-06-24 | -1.27 | $38.70 | 61426 |
| 2025-06-23 | -3.57 | $38.46 | 20920 |
| 2025-06-20 | -19.64 | $38.37 | 59531 |
| 2025-06-18 | -28.81 | $38.31 | 41100 |
| 2025-06-17 | -30.51 | $38.30 | 39506 |
| 2025-06-16 | -25.42 | $38.33 | 35400 |
| 2025-06-13 | -35.59 | $38.27 | 29037 |
| 2025-06-12 | -6.78 | $38.44 | 24900 |
| 2025-06-11 | -5.08 | $38.45 | 42600 |
| 2025-06-10 | 0.00 | $38.41 | 67700 |
| 2025-06-09 | -40.43 | $38.17 | 80608 |
| 2025-06-06 | -49.12 | $38.08 | 79517 |
| 2025-06-05 | -44.26 | $38.09 | 72015 |
| 2025-06-04 | -20.51 | $38.20 | 129702 |
| 2025-06-03 | -24.42 | $38.15 | 61400 |
| 2025-06-02 | -37.78 | $38.02 | 53345 |
| 2025-05-30 | -14.44 | $38.23 | 31400 |
| 2025-05-29 | -18.89 | $38.19 | 29228 |
| 2025-05-28 | -20.00 | $38.18 | 45195 |
| 2025-05-27 | -14.44 | $38.23 | 77600 |
| 2025-05-23 | -33.33 | $38.06 | 63500 |
| 2025-05-22 | -36.67 | $38.03 | 55115 |
| 2025-05-21 | -52.22 | $37.89 | 193600 |
| 2025-05-20 | -14.44 | $38.23 | 518900 |
| 2025-05-19 | -0.89 | $38.35 | 51300 |
| 2025-05-16 | -2.13 | $38.29 | 48200 |
| 2025-05-15 | -12.06 | $38.15 | 71900 |
| 2025-05-14 | -14.18 | $38.12 | 46500 |
| 2025-05-13 | -6.38 | $38.23 | 45745 |
| 2025-05-12 | -4.44 | $38.20 | 64000 |
| 2025-05-09 | -19.90 | $37.84 | 34200 |
| 2025-05-08 | -24.27 | $37.75 | 35700 |
| 2025-05-07 | -18.62 | $37.79 | 60140 |
| 2025-05-06 | -23.48 | $37.67 | 81211 |
| 2025-05-05 | -31.98 | $37.46 | 71400 |
| 2025-05-02 | -25.51 | $37.62 | 104600 |
| 2025-05-01 | -26.32 | $37.60 | 82700 |
| 2025-04-30 | -13.36 | $37.92 | 93000 |
| 2025-04-29 | -5.67 | $38.11 | 65600 |
| 2025-04-28 | -10.93 | $37.98 | 180646 |
| 2025-04-25 | -7.42 | $38.15 | 30800 |
| 2025-04-24 | -15.63 | $37.94 | 82600 |
| 2025-04-23 | -33.09 | $37.60 | 56710 |
| 2025-04-22 | -39.93 | $37.45 | 72417 |
| 2025-04-21 | -55.40 | $37.02 | 281908 |
| 2025-04-17 | -41.01 | $37.42 | 101729 |
| 2025-04-16 | -48.97 | $37.26 | 44725 |
| 2025-04-15 | -50.00 | $37.23 | 44620 |
| 2025-04-14 | -53.79 | $37.12 | 33300 |
| 2025-04-11 | -71.03 | $36.62 | 139521 |
| 2025-04-10 | -77.24 | $36.44 | 55134 |
| 2025-04-09 | -48.62 | $37.27 | 200720 |
| 2025-04-08 | -95.75 | $36.20 | 140668 |
| 2025-04-07 | -91.94 | $36.40 | 144500 |
| 2025-04-04 | -100.00 | $36.93 | 190400 |
| 2025-04-03 | -100.00 | $37.66 | 52327 |
| 2025-04-02 | -89.71 | $38.07 | 60900 |
| 2025-04-01 | -91.78 | $38.09 | 73716 |
| 2025-03-31 | -74.65 | $38.23 | 53334 |
| 2025-03-28 | -94.74 | $38.22 | 36725 |
| 2025-03-27 | -100.00 | $38.25 | 278831 |
| 2025-03-26 | -95.31 | $38.34 | 92728 |
| 2025-03-25 | -64.06 | $38.54 | 48800 |
| 2025-03-24 | -73.44 | $38.48 | 65900 |
| 2025-03-21 | -87.50 | $38.39 | 44600 |
| 2025-03-20 | -64.06 | $38.54 | 55400 |
| 2025-03-19 | -54.69 | $38.60 | 52213 |
| 2025-03-18 | -71.88 | $38.49 | 25600 |
| 2025-03-17 | -76.56 | $38.46 | 260940 |
| 2025-03-14 | -82.81 | $38.42 | 169500 |
| 2025-03-13 | -96.88 | $38.33 | 260018 |
| 2025-03-12 | -75.71 | $38.42 | 366400 |
| 2025-03-11 | -87.14 | $38.34 | 245400 |
| 2025-03-10 | -75.71 | $38.42 | 104520 |
| 2025-03-07 | -58.57 | $38.54 | 78600 |
| 2025-03-06 | -72.86 | $38.44 | 114800 |
| 2025-03-05 | -45.71 | $38.63 | 191200 |
| 2025-03-04 | -51.43 | $38.59 | 110300 |
| 2025-03-03 | -44.29 | $38.64 | 96200 |
| 2025-02-28 | -2.86 | $38.93 | 158116 |
| 2025-02-27 | -25.40 | $38.72 | 353940 |
| 2025-02-26 | -4.76 | $38.85 | 37015 |
| 2025-02-25 | -10.34 | $38.77 | 81636 |
| 2025-02-24 | -31.03 | $38.65 | 112505 |
| 2025-02-21 | -31.03 | $38.65 | 102515 |
| 2025-02-20 | -29.31 | $38.66 | 73234 |
| 2025-02-19 | -43.10 | $38.58 | 60415 |
| 2025-02-18 | -34.48 | $38.63 | 98717 |
| 2025-02-14 | -11.11 | $38.73 | 45900 |
| 2025-02-13 | -31.48 | $38.62 | 73107 |
| 2025-02-12 | -72.22 | $38.40 | 61726 |
| 2025-02-11 | -47.56 | $38.40 | 67103 |
| 2025-02-10 | -28.74 | $38.54 | 76236 |
| 2025-02-07 | -29.89 | $38.53 | 66025 |
| 2025-02-06 | -13.79 | $38.67 | 149718 |
| 2025-02-05 | -14.94 | $38.66 | 43100 |
| 2025-02-04 | -31.03 | $38.52 | 77824 |
| 2025-02-03 | -45.98 | $38.39 | 67317 |
| 2025-01-31 | -14.94 | $38.66 | 36034 |
| 2025-01-30 | -6.82 | $38.72 | 76100 |
| 2025-01-29 | -8.86 | $38.62 | 34600 |
| 2025-01-28 | -4.05 | $38.61 | 36922 |
| 2025-01-27 | 0.00 | $38.63 | 66000 |
| 2025-01-24 | -4.23 | $38.58 | 41517 |
| 2025-01-23 | -16.90 | $38.49 | 171446 |
| 2025-01-22 | -18.31 | $38.48 | 108407 |
| 2025-01-21 | 0.00 | $38.58 | 96700 |
| 2025-01-17 | -18.03 | $38.36 | 74938 |
| 2025-01-16 | -47.83 | $38.34 | 69810 |
| 2025-01-15 | -43.62 | $38.39 | 57016 |
| 2025-01-14 | -78.79 | $38.07 | 38813 |
| 2025-01-13 | -87.04 | $38.00 | 142232 |
| 2025-01-10 | -87.83 | $38.00 | 603410 |
| 2025-01-08 | -66.09 | $38.25 | 47400 |
| 2025-01-07 | -66.96 | $38.24 | 68000 |
| 2025-01-06 | -60.00 | $38.32 | 49800 |
| 2025-01-03 | -61.74 | $38.30 | 57700 |
| 2025-01-02 | -73.91 | $38.16 | 62135 |
| 2024-12-31 | -89.57 | $37.98 | 66500 |
| 2024-12-30 | -83.48 | $38.05 | 33814 |
| 2024-12-27 | -77.39 | $38.12 | 62234 |
| 2024-12-26 | -68.70 | $38.22 | 95300 |
| 2024-12-24 | -67.83 | $38.23 | 24400 |
| 2024-12-23 | -78.26 | $38.11 | 41700 |
| 2024-12-20 | -77.39 | $38.12 | 44604 |
| 2024-12-19 | -100.00 | $37.86 | 97500 |
| 2024-12-18 | -100.00 | $37.96 | 53200 |
| 2024-12-17 | -47.46 | $38.73 | 49634 |
| 2024-12-16 | -33.33 | $38.78 | 53800 |
| 2024-12-13 | -39.44 | $38.73 | 48500 |
| 2024-12-12 | -23.94 | $38.84 | 52321 |
| 2024-12-11 | -8.45 | $38.95 | 44600 |
| 2024-12-10 | -15.49 | $38.90 | 64922 |
| 2024-12-09 | -5.63 | $38.97 | 41418 |
| 2024-12-06 | -1.41 | $39.00 | 48242 |
| 2024-12-05 | -16.90 | $38.89 | 47200 |
| 2024-12-04 | -17.24 | $38.86 | 89401 |
| 2024-12-03 | -26.97 | $38.77 | 144240 |
| 2024-12-02 | -29.21 | $38.75 | 46800 |
| 2024-11-29 | -3.23 | $38.98 | 32300 |
| 2024-11-27 | -5.62 | $38.92 | 44513 |
| 2024-11-26 | -12.64 | $38.84 | 38806 |
| 2024-11-25 | -9.20 | $38.87 | 58804 |
| 2024-11-22 | -23.38 | $38.67 | 73624 |
| 2024-11-21 | -22.08 | $38.68 | 47400 |
| 2024-11-20 | -18.18 | $38.71 | 90100 |
| 2024-11-19 | -23.38 | $38.67 | 64700 |
| 2024-11-18 | -51.95 | $38.45 | 64000 |
| 2024-11-15 | -51.95 | $38.45 | 378418 |
| 2024-11-14 | -49.35 | $38.47 | 62210 |
| 2024-11-13 | -42.31 | $38.53 | 36300 |
| 2024-11-12 | -54.55 | $38.53 | 101600 |
| 2024-11-11 | -29.29 | $38.78 | 45800 |
| 2024-11-08 | -22.22 | $38.85 | 319221 |
| 2024-11-07 | -36.36 | $38.71 | 72429 |
| 2024-11-06 | -75.76 | $38.32 | 132025 |
| 2024-11-05 | -74.75 | $38.33 | 58106 |
| 2024-11-04 | -87.88 | $38.20 | 33400 |
| 2024-11-01 | -100.00 | $38.08 | 37300 |
| 2024-10-31 | -83.54 | $38.41 | 36200 |
| 2024-10-30 | -59.49 | $38.60 | 346227 |
| 2024-10-29 | -46.84 | $38.70 | 21519 |
| 2024-10-28 | -56.96 | $38.62 | 42823 |
| 2024-10-25 | -67.09 | $38.54 | 46043 |
| 2024-10-24 | -72.15 | $38.50 | 31200 |
| 2024-10-23 | -92.41 | $38.34 | 24700 |
| 2024-10-22 | -96.83 | $38.46 | 63600 |
| 2024-10-21 | -92.86 | $38.55 | 25400 |
| 2024-10-18 | -42.86 | $38.83 | 32600 |
| 2024-10-17 | -58.93 | $38.74 | 101400 |
| 2024-10-16 | 0.00 | $39.07 | 83239 |
| 2024-10-15 | -35.29 | $38.84 | 27600 |
| 2024-10-14 | -52.94 | $38.75 | 46230 |
| 2024-10-11 | -62.50 | $38.67 | 29200 |
| 2024-10-10 | -58.57 | $38.61 | 44009 |
| 2024-10-09 | -43.33 | $38.63 | 29004 |
| 2024-10-08 | -37.04 | $38.62 | 57742 |
| 2024-10-07 | -38.89 | $38.60 | 62610 |
| 2024-10-04 | -24.07 | $38.76 | 51542 |
| 2024-10-03 | -24.07 | $38.76 | 28900 |
| 2024-10-02 | -22.22 | $38.78 | 35107 |
| 2024-10-01 | -16.10 | $38.83 | 158800 |
| 2024-09-30 | 0.00 | $39.02 | 38800 |
| 2024-09-27 | -4.63 | $38.87 | 76948 |
| 2024-09-26 | -7.77 | $38.79 | 24846 |
| 2024-09-25 | -18.45 | $38.68 | 37500 |
| 2024-09-24 | -9.71 | $38.77 | 37218 |
| 2024-09-23 | -21.36 | $38.65 | 204800 |
| 2024-09-20 | -7.77 | $38.79 | 35300 |
| 2024-09-19 | -0.97 | $38.86 | 37300 |
| 2024-09-18 | -25.49 | $38.60 | 65931 |
| 2024-09-17 | -4.65 | $38.66 | 63200 |
| 2024-09-16 | -2.50 | $38.62 | 59000 |
| 2024-09-13 | -4.92 | $38.42 | 86700 |
| 2024-09-12 | -19.30 | $38.28 | 135200 |
| 2024-09-11 | -33.87 | $38.18 | 103100 |
| 2024-09-10 | -32.94 | $38.11 | 114232 |
| 2024-09-09 | -31.40 | $38.12 | 125619 |
| 2024-09-06 | -43.68 | $38.01 | 60100 |
| 2024-09-05 | -29.81 | $38.08 | 319147 |
| 2024-09-04 | -33.33 | $37.99 | 49300 |
| 2024-09-03 | -37.12 | $37.90 | 92200 |
| 2024-08-30 | -2.13 | $38.36 | 41411 |
| 2024-08-29 | -9.22 | $38.26 | 41200 |
| 2024-08-28 | -11.35 | $38.23 | 61100 |
| 2024-08-27 | -9.22 | $38.26 | 40700 |
| 2024-08-26 | -7.80 | $38.28 | 40618 |
| 2024-08-23 | -1.42 | $38.37 | 51020 |
| 2024-08-22 | -23.48 | $37.99 | 47909 |
| 2024-08-21 | -3.03 | $38.26 | 98533 |
| 2024-08-20 | -6.98 | $38.18 | 25839 |
| 2024-08-19 | 0.00 | $38.27 | 47902 |
| 2024-08-16 | -15.89 | $37.88 | 103800 |
| 2024-08-15 | -3.09 | $37.92 | 79406 |
| 2024-08-14 | -10.31 | $37.85 | 30301 |
| 2024-08-13 | -16.49 | $37.79 | 26900 |
| 2024-08-12 | -32.99 | $37.63 | 87100 |
| 2024-08-09 | -21.65 | $37.74 | 86100 |
| 2024-08-08 | -50.52 | $37.46 | 66800 |
| 2024-08-07 | -77.32 | $37.20 | 41200 |
| 2024-08-06 | -88.66 | $37.09 | 59018 |
| 2024-08-05 | -97.94 | $37.00 | 86800 |
| 2024-08-02 | -57.53 | $37.53 | 44415 |
| 2024-08-01 | -56.00 | $37.53 | 85600 |
| 2024-07-31 | -9.78 | $37.86 | 581918 |
| 2024-07-30 | -15.63 | $37.57 | 27800 |
| 2024-07-29 | -17.82 | $37.54 | 20800 |
| 2024-07-26 | -17.82 | $37.54 | 17900 |
| 2024-07-25 | -41.58 | $37.30 | 39008 |
| 2024-07-24 | -39.60 | $37.32 | 24809 |
| 2024-07-23 | -21.78 | $37.50 | 35700 |
| 2024-07-22 | -21.78 | $37.50 | 72027 |
| 2024-07-19 | -44.55 | $37.27 | 19301 |
| 2024-07-18 | -34.65 | $37.37 | 26200 |
| 2024-07-17 | -21.78 | $37.50 | 23300 |
| 2024-07-16 | -5.94 | $37.66 | 34500 |
| 2024-07-15 | -15.84 | $37.56 | 152147 |
| 2024-07-12 | -7.92 | $37.64 | 27519 |
| 2024-07-11 | -10.42 | $37.57 | 39928 |
| 2024-07-10 | -2.63 | $37.45 | 59402 |
| 2024-07-09 | -29.73 | $37.23 | 54744 |
| 2024-07-08 | -20.27 | $37.30 | 46900 |
| 2024-07-05 | -13.51 | $37.35 | 27900 |
| 2024-07-03 | -41.89 | $37.14 | 19900 |
| 2024-07-02 | -74.32 | $36.90 | 31445 |
| 2024-07-01 | -90.54 | $36.78 | 195000 |
| 2024-06-28 | -93.88 | $37.05 | 66318 |
| 2024-06-27 | -48.98 | $37.27 | 39635 |
| 2024-06-26 | -53.06 | $37.25 | 24813 |
| 2024-06-25 | -30.61 | $37.36 | 20200 |
| 2024-06-24 | -42.86 | $37.30 | 36617 |
| 2024-06-21 | -34.69 | $37.34 | 38509 |
| 2024-06-20 | -46.94 | $37.28 | 36600 |
| 2024-06-18 | -35.09 | $37.39 | 71600 |
| 2024-06-17 | -77.19 | $37.15 | 225811 |
| 2024-06-14 | -56.14 | $37.27 | 18700 |
| 2024-06-13 | -42.86 | $37.38 | 34200 |
| 2024-06-12 | -63.49 | $37.25 | 165500 |
| 2024-06-11 | -68.25 | $37.22 | 34423 |
| 2024-06-10 | -84.13 | $37.12 | 50700 |
| 2024-06-07 | -91.53 | $37.11 | 33605 |
| 2024-06-06 | -82.35 | $37.23 | 41600 |
| 2024-06-05 | -56.86 | $37.36 | 30041 |
| 2024-06-04 | -70.59 | $37.29 | 85300 |
| 2024-06-03 | -66.67 | $37.31 | 49100 |
| 2024-05-31 | -25.45 | $37.51 | 576517 |
| 2024-05-30 | -35.16 | $37.33 | 31727 |
| 2024-05-29 | -48.57 | $37.14 | 31300 |
| 2024-05-28 | -41.90 | $37.21 | 63700 |
| 2024-05-24 | -29.52 | $37.34 | 19900 |
| 2024-05-23 | -42.86 | $37.20 | 37202 |
| 2024-05-22 | -20.95 | $37.43 | 33128 |
| 2024-05-21 | -7.62 | $37.57 | 35247 |
| 2024-05-20 | -9.52 | $37.55 | 83110 |
| 2024-05-17 | -17.14 | $37.47 | 29200 |
| 2024-05-16 | -15.24 | $37.49 | 73100 |
| 2024-05-15 | 0.00 | $37.62 | 66500 |
| 2024-05-14 | -3.80 | $37.35 | 30500 |
| 2024-05-13 | -10.58 | $37.27 | 60649 |
| 2024-05-10 | -15.38 | $37.22 | 46900 |
| 2024-05-09 | -8.65 | $37.29 | 65229 |
| 2024-05-08 | -18.27 | $37.19 | 20617 |
| 2024-05-07 | -5.77 | $37.32 | 39624 |
| 2024-05-06 | -27.48 | $37.29 | 43420 |
| 2024-05-03 | -35.11 | $37.19 | 27300 |
| 2024-05-02 | -51.91 | $36.97 | 59100 |
| 2024-05-01 | -74.05 | $36.68 | 23500 |
| 2024-04-30 | -67.94 | $36.76 | 32421 |
| 2024-04-29 | -42.75 | $37.09 | 51200 |
| 2024-04-26 | -55.73 | $36.92 | 36400 |
| 2024-04-25 | -62.60 | $36.83 | 56821 |
| 2024-04-24 | -62.60 | $36.83 | 37342 |
| 2024-04-23 | -45.04 | $37.06 | 40809 |
| 2024-04-22 | -47.33 | $37.03 | 61300 |
| 2024-04-19 | -67.18 | $36.77 | 90300 |
| 2024-04-18 | -72.52 | $36.70 | 40228 |
| 2024-04-17 | -74.05 | $36.68 | 269100 |
| 2024-04-16 | -95.42 | $36.40 | 33821 |
| 2024-04-15 | -97.50 | $36.48 | 28400 |
| 2024-04-12 | -93.98 | $36.87 | 29200 |
| 2024-04-11 | -78.31 | $37.00 | 68937 |
| 2024-04-10 | -59.04 | $37.16 | 45300 |
| 2024-04-09 | -6.02 | $37.60 | 41546 |
| 2024-04-08 | -19.48 | $37.44 | 52100 |
| 2024-04-05 | -27.27 | $37.38 | 32119 |
| 2024-04-04 | -45.45 | $37.24 | 451800 |
| 2024-04-03 | -36.36 | $37.31 | 115910 |
| 2024-04-02 | -42.68 | $37.24 | 53300 |
| 2024-04-01 | -46.34 | $37.21 | 45315 |
| 2024-03-28 | -12.87 | $37.46 | 30821 |
| 2024-03-27 | 0.00 | $37.59 | 118339 |
| 2024-03-26 | -6.32 | $37.47 | 27241 |
| 2024-03-25 | -4.08 | $37.48 | 152800 |
| 2024-03-22 | -4.08 | $37.48 | 33746 |
| 2024-03-21 | -5.68 | $37.37 | 68500 |
| 2024-03-20 | -1.23 | $37.21 | 28000 |
| 2024-03-19 | -14.74 | $37.04 | 34600 |
| 2024-03-18 | -29.47 | $36.90 | 27505 |
| 2024-03-15 | -34.74 | $36.85 | 50601 |
| 2024-03-14 | -25.26 | $36.94 | 38605 |
| 2024-03-13 | -11.11 | $37.05 | 20800 |
| 2024-03-12 | -16.54 | $36.96 | 46900 |
| 2024-03-11 | -12.78 | $37.01 | 87500 |
| 2024-03-08 | -9.02 | $37.06 | 315203 |
| 2024-03-07 | -3.23 | $37.05 | 18800 |
| 2024-03-06 | -5.93 | $36.96 | 19900 |
| 2024-03-05 | -3.88 | $36.84 | 17000 |
| 2024-03-04 | -4.85 | $36.83 | 46223 |
| 2024-03-01 | -1.94 | $36.86 | 81220 |
| 2024-02-29 | 0.00 | $36.86 | 250600 |
| 2024-02-28 | -7.78 | $36.68 | 26100 |
| 2024-02-27 | -15.56 | $36.61 | 72529 |
| 2024-02-26 | -21.11 | $36.56 | 26624 |
| 2024-02-23 | -8.89 | $36.67 | 48703 |
| 2024-02-22 | -9.46 | $36.52 | 61300 |
| 2024-02-21 | -20.34 | $36.32 | 24024 |
| 2024-02-20 | -27.12 | $36.28 | 18100 |
| 2024-02-16 | -27.12 | $36.28 | 23400 |
| 2024-02-15 | -1.69 | $36.43 | 26229 |
| 2024-02-14 | -54.39 | $36.11 | 15831 |
| 2024-02-13 | -89.47 | $35.91 | 25600 |
| 2024-02-12 | -33.33 | $36.23 | 26323 |
| 2024-02-09 | -47.69 | $36.19 | 36135 |
| 2024-02-08 | -49.23 | $36.18 | 20700 |
| 2024-02-07 | -52.31 | $36.16 | 20528 |
| 2024-02-06 | -38.64 | $36.16 | 82400 |
| 2024-02-05 | -65.91 | $35.92 | 23112 |
| 2024-02-02 | -51.14 | $36.05 | 35200 |
| 2024-02-01 | -31.82 | $36.22 | 72420 |
| 2024-01-31 | -34.09 | $36.20 | 82100 |
| 2024-01-30 | -21.59 | $36.31 | 35147 |
| 2024-01-29 | -21.59 | $36.31 | 49400 |
| 2024-01-26 | -32.22 | $36.23 | 95044 |
| 2024-01-25 | -40.00 | $36.16 | 59300 |
| 2024-01-24 | -66.67 | $35.92 | 29925 |
| 2024-01-23 | -56.67 | $36.01 | 84813 |
| 2024-01-22 | -45.56 | $36.11 | 34149 |
| 2024-01-19 | -47.78 | $36.09 | 55324 |
| 2024-01-18 | -53.33 | $36.04 | 68000 |
| 2024-01-17 | -55.56 | $36.02 | 22835 |
| 2024-01-16 | -44.44 | $36.12 | 66900 |
| 2024-01-12 | -14.44 | $36.39 | 34300 |
| 2024-01-11 | -26.04 | $36.27 | 32500 |
| 2024-01-10 | -40.83 | $36.03 | 17300 |
| 2024-01-09 | -67.50 | $35.71 | 69209 |
| 2024-01-08 | -61.67 | $35.78 | 31300 |
| 2024-01-05 | -61.67 | $35.78 | 19900 |
| 2024-01-04 | -58.33 | $35.82 | 27000 |
| 2024-01-03 | -51.67 | $35.90 | 53500 |
| 2024-01-02 | -35.82 | $36.04 | 20543 |
| 2023-12-29 | -11.89 | $36.35 | 54100 |
| 2023-12-28 | -6.99 | $36.42 | 23126 |
| 2023-12-27 | -1.40 | $36.50 | 27600 |
| 2023-12-26 | -2.16 | $36.39 | 29600 |
| 2023-12-22 | -5.76 | $36.30 | 76826 |
| 2023-12-21 | -5.76 | $36.30 | 33200 |
| 2023-12-20 | -8.76 | $36.13 | 25400 |
| 2023-12-19 | -3.50 | $36.20 | 45400 |
| 2023-12-18 | -4.97 | $36.10 | 72900 |
| 2023-12-15 | -6.63 | $36.07 | 13700 |
| 2023-12-14 | -3.31 | $36.12 | 28500 |
| 2023-12-13 | 0.00 | $36.06 | 29000 |
| 2023-12-12 | -6.29 | $35.55 | 38337 |
| 2023-12-11 | -11.41 | $35.43 | 26400 |
| 2023-12-08 | -8.70 | $35.48 | 48700 |
| 2023-12-07 | -7.07 | $35.51 | 20112 |
| 2023-12-06 | -8.15 | $35.49 | 19413 |
| 2023-12-05 | -9.66 | $35.39 | 34500 |
| 2023-12-04 | -16.48 | $35.27 | 38423 |
| 2023-12-01 | -0.57 | $35.55 | 24000 |
| 2023-11-30 | -14.20 | $35.31 | 31702 |
| 2023-11-29 | -0.47 | $35.55 | 39200 |
| 2023-11-28 | 0.00 | $35.34 | 42725 |
| 2023-11-27 | -1.15 | $35.16 | 28000 |
| 2023-11-24 | -2.87 | $35.10 | 18434 |
| 2023-11-22 | 0.00 | $35.06 | 31100 |
| 2023-11-21 | -0.65 | $34.90 | 39300 |
| 2023-11-20 | 0.00 | $34.85 | 54009 |
| 2023-11-17 | -1.33 | $34.62 | 73700 |
| 2023-11-16 | -1.44 | $34.51 | 26536 |
| 2023-11-15 | -12.03 | $34.26 | 20000 |
| 2023-11-14 | -4.51 | $34.36 | 25600 |
| 2023-11-13 | -39.10 | $33.90 | 50500 |
| 2023-11-10 | -26.32 | $34.07 | 40006 |
| 2023-11-09 | -35.34 | $33.95 | 24019 |
| 2023-11-08 | -15.04 | $34.22 | 30900 |
| 2023-11-07 | -16.54 | $34.20 | 26100 |
| 2023-11-06 | -24.06 | $34.10 | 37928 |
| 2023-11-03 | -4.51 | $34.36 | 29534 |
| 2023-11-02 | -5.61 | $34.06 | 33900 |
| 2023-11-01 | 0.00 | $33.80 | 26800 |
| 2023-10-31 | -18.84 | $33.61 | 24100 |
| 2023-10-30 | -26.09 | $33.56 | 22000 |
| 2023-10-27 | -37.14 | $33.49 | 82200 |
| 2023-10-26 | -59.84 | $33.54 | 18300 |
| 2023-10-25 | -70.49 | $33.41 | 32512 |
| 2023-10-24 | -55.74 | $33.59 | 29040 |
| 2023-10-23 | -78.79 | $33.33 | 45642 |
| 2023-10-20 | -88.72 | $33.20 | 36805 |
| 2023-10-19 | -95.97 | $33.11 | 30700 |
| 2023-10-18 | -83.89 | $33.29 | 33600 |
| 2023-10-17 | -76.14 | $33.47 | 29520 |
| 2023-10-16 | -72.73 | $33.53 | 39844 |
| 2023-10-13 | -75.57 | $33.48 | 67913 |
| 2023-10-12 | -76.14 | $33.47 | 39400 |
| 2023-10-11 | -62.50 | $33.71 | 18415 |
| 2023-10-10 | -73.30 | $33.52 | 14200 |
| 2023-10-09 | -75.57 | $33.48 | 19100 |
| 2023-10-06 | -78.41 | $33.43 | 43942 |
| 2023-10-05 | -91.46 | $33.32 | 42300 |
| 2023-10-04 | -87.80 | $33.38 | 37000 |
| 2023-10-03 | -99.39 | $33.19 | 50200 |
| 2023-10-02 | -100.00 | $33.52 | 42042 |
| 2023-09-29 | -86.96 | $34.04 | 32800 |
| 2023-09-28 | -84.62 | $34.08 | 57949 |
| 2023-09-27 | -95.24 | $34.04 | 62410 |
| 2023-09-26 | -98.94 | $34.14 | 35100 |
| 2023-09-25 | -88.89 | $34.35 | 28200 |
| 2023-09-22 | -76.54 | $34.45 | 26400 |
| 2023-09-21 | -92.59 | $34.32 | 29000 |
| 2023-09-20 | -65.22 | $34.62 | 248609 |
| 2023-09-19 | -60.00 | $34.65 | 25106 |
| 2023-09-18 | -51.32 | $34.68 | 20500 |
| 2023-09-15 | -55.26 | $34.65 | 17600 |
| 2023-09-14 | -42.11 | $34.75 | 40346 |
| 2023-09-13 | -51.32 | $34.68 | 40716 |
| 2023-09-12 | -51.32 | $34.68 | 12400 |
| 2023-09-11 | -53.95 | $34.66 | 21907 |
| 2023-09-08 | -56.32 | $34.69 | 12800 |
| 2023-09-07 | -65.42 | $34.68 | 29100 |
| 2023-09-06 | -85.98 | $34.46 | 24200 |
| 2023-09-05 | -79.44 | $34.53 | 46204 |
| 2023-09-01 | -60.75 | $34.73 | 43017 |
| 2023-08-31 | -42.99 | $34.92 | 80700 |
| 2023-08-30 | -40.19 | $34.95 | 17800 |
| 2023-08-29 | -30.84 | $35.05 | 16400 |
| 2023-08-28 | -54.63 | $34.80 | 50200 |
| 2023-08-25 | -75.50 | $34.68 | 17000 |
| 2023-08-24 | -78.15 | $34.64 | 40109 |
| 2023-08-23 | -66.89 | $34.81 | 11300 |
| 2023-08-22 | -93.38 | $34.41 | 16344 |
| 2023-08-21 | -97.35 | $34.35 | 24100 |
| 2023-08-18 | -97.89 | $34.43 | 35900 |
| 2023-08-17 | -96.38 | $34.49 | 16800 |
| 2023-08-16 | -99.24 | $34.52 | 15000 |
| 2023-08-15 | -98.46 | $34.54 | 26300 |
| 2023-08-14 | -100.00 | $34.78 | 59300 |
| 2023-08-11 | -69.39 | $35.14 | 15422 |
| 2023-08-10 | -63.27 | $35.20 | 18621 |
| 2023-08-09 | -64.29 | $35.19 | 89210 |
| 2023-08-08 | -70.41 | $35.13 | 33025 |
| 2023-08-07 | -62.16 | $35.13 | 94616 |
| 2023-08-04 | -45.19 | $35.21 | 33639 |
| 2023-08-03 | -65.99 | $34.85 | 66300 |
| 2023-08-02 | -52.67 | $35.03 | 32002 |
| 2023-08-01 | -38.00 | $35.25 | 38407 |
| 2023-07-31 | -6.67 | $35.72 | 34132 |
| 2023-07-28 | 0.00 | $35.72 | 20007 |
| 2023-07-27 | -21.95 | $35.28 | 53210 |
| 2023-07-26 | -11.48 | $35.40 | 77100 |
| 2023-07-25 | -14.75 | $35.36 | 37500 |
| 2023-07-24 | -13.93 | $35.37 | 18300 |
| 2023-07-21 | -18.85 | $35.31 | 22701 |
| 2023-07-20 | -28.69 | $35.19 | 41800 |
| 2023-07-19 | -13.93 | $35.37 | 20900 |
| 2023-07-18 | -4.10 | $35.49 | 105300 |
| 2023-07-17 | -14.75 | $35.36 | 30241 |
| 2023-07-14 | -17.21 | $35.33 | 29400 |
| 2023-07-13 | -0.82 | $35.53 | 70708 |
| 2023-07-12 | -1.16 | $35.17 | 64500 |
| 2023-07-11 | -42.35 | $34.81 | 27400 |
| 2023-07-10 | -71.76 | $34.56 | 17548 |
| 2023-07-07 | -88.24 | $34.42 | 16648 |
| 2023-07-06 | -96.47 | $34.35 | 38027 |
| 2023-07-05 | -46.75 | $34.81 | 53421 |
| 2023-07-03 | -24.69 | $34.97 | 14300 |
| 2023-06-30 | -4.12 | $35.13 | 28900 |
| 2023-06-29 | -10.34 | $34.93 | 18133 |
| 2023-06-28 | -1.72 | $35.03 | 23849 |
| 2023-06-27 | -6.09 | $34.97 | 14800 |
| 2023-06-26 | -5.56 | $34.97 | 79607 |
| 2023-06-23 | -10.69 | $34.90 | 13131 |
| 2023-06-22 | -10.69 | $34.90 | 27819 |
| 2023-06-21 | -2.29 | $35.01 | 31632 |
| 2023-06-20 | -11.45 | $34.89 | 47829 |
| 2023-06-16 | -5.34 | $34.97 | 18700 |
| 2023-06-15 | 0.00 | $35.04 | 61005 |
| 2023-06-14 | -5.60 | $34.91 | 37900 |
| 2023-06-13 | -9.24 | $34.81 | 64942 |
| 2023-06-12 | 0.00 | $34.79 | 33100 |
| 2023-06-09 | -5.32 | $34.62 | 15017 |
| 2023-06-08 | -3.49 | $34.56 | 29900 |
| 2023-06-07 | -15.12 | $34.46 | 83827 |
| 2023-06-06 | -3.49 | $34.56 | 79824 |
| 2023-06-05 | -7.50 | $34.47 | 31080 |
| 2023-06-02 | -38.75 | $34.22 | 15400 |
| 2023-06-01 | -52.50 | $34.11 | 23000 |
| 2023-05-31 | -58.75 | $34.06 | 17700 |
| 2023-05-30 | -45.00 | $34.17 | 41000 |
| 2023-05-26 | -78.75 | $33.90 | 22000 |
| 2023-05-25 | -100.00 | $33.73 | 43628 |
| 2023-05-24 | -96.15 | $33.80 | 22539 |
| 2023-05-23 | -93.20 | $33.84 | 69800 |
| 2023-05-22 | -96.12 | $33.81 | 15138 |
| 2023-05-19 | -90.29 | $33.87 | 20615 |
| 2023-05-18 | -99.03 | $33.78 | 30230 |
| 2023-05-17 | -94.68 | $33.91 | 27228 |
| 2023-05-16 | -100.00 | $33.92 | 45641 |
| 2023-05-15 | -94.51 | $34.06 | 25346 |
| 2023-05-12 | -89.74 | $34.30 | 15648 |
| 2023-05-11 | -66.28 | $34.51 | 25500 |
| 2023-05-10 | -82.02 | $34.38 | 263908 |
| 2023-05-09 | -89.89 | $34.31 | 61000 |
| 2023-05-08 | -92.94 | $34.32 | 47600 |
| 2023-05-05 | -86.75 | $34.39 | 12304 |
| 2023-05-04 | -96.39 | $34.31 | 100900 |
| 2023-05-03 | -85.71 | $34.45 | 18500 |
| 2023-05-02 | -95.06 | $34.38 | 18010 |
| 2023-05-01 | -97.53 | $34.39 | 70914 |
| 2023-04-28 | -58.02 | $34.79 | 29600 |
| 2023-04-27 | -92.59 | $34.51 | 28404 |
| 2023-04-26 | -100.00 | $34.45 | 22217 |
| 2023-04-25 | -81.93 | $34.58 | 25901 |
| 2023-04-24 | -86.75 | $34.54 | 55303 |
| 2023-04-21 | -93.98 | $34.48 | 39100 |
| 2023-04-20 | -86.75 | $34.54 | 46308 |
| 2023-04-19 | -75.90 | $34.63 | 46741 |
| 2023-04-18 | -51.81 | $34.83 | 26027 |
| 2023-04-17 | -41.18 | $34.84 | 30000 |
| 2023-04-14 | -23.53 | $35.02 | 33501 |
| 2023-04-13 | -21.57 | $35.04 | 76900 |
| 2023-04-12 | -33.33 | $34.92 | 38900 |
| 2023-04-11 | -43.14 | $34.82 | 24335 |
| 2023-04-10 | -42.16 | $34.83 | 15117 |
| 2023-04-06 | -42.16 | $34.83 | 23515 |
| 2023-04-05 | -41.18 | $34.84 | 31100 |
| 2023-04-04 | -24.51 | $35.01 | 125418 |
| 2023-04-03 | -18.52 | $35.12 | 53420 |
| 2023-03-31 | -12.28 | $35.24 | 56719 |
| 2023-03-30 | -33.33 | $35.00 | 53500 |
| 2023-03-29 | -59.65 | $34.70 | 47600 |
| 2023-03-28 | -77.19 | $34.50 | 31617 |
| 2023-03-27 | -72.81 | $34.55 | 20000 |
| 2023-03-24 | -69.60 | $34.62 | 24709 |
| 2023-03-23 | -53.60 | $34.82 | 38800 |
| 2023-03-22 | -65.22 | $34.72 | 15525 |
| 2023-03-21 | -75.36 | $34.58 | 29900 |
| 2023-03-20 | -92.75 | $34.34 | 21145 |
| 2023-03-17 | -97.73 | $34.33 | 27500 |
| 2023-03-16 | -85.48 | $34.56 | 65400 |
| 2023-03-15 | -82.26 | $34.60 | 35007 |
| 2023-03-14 | -93.52 | $34.67 | 40225 |
| 2023-03-13 | -96.08 | $34.70 | 112500 |
| 2023-03-10 | -73.53 | $34.93 | 46300 |
| 2023-03-09 | -87.34 | $34.86 | 41812 |
| 2023-03-08 | -81.65 | $34.95 | 14834 |
| 2023-03-07 | -68.35 | $35.16 | 48000 |
| 2023-03-06 | -66.25 | $35.20 | 20742 |
| 2023-03-03 | -69.42 | $35.29 | 39821 |
| 2023-03-02 | -91.74 | $34.86 | 85000 |
| 2023-03-01 | -90.34 | $34.93 | 74100 |
| 2023-02-28 | -75.21 | $35.29 | 40400 |
| 2023-02-27 | -68.07 | $35.46 | 37700 |
| 2023-02-24 | -77.73 | $35.23 | 38319 |
| 2023-02-23 | -67.65 | $35.47 | 124741 |
| 2023-02-22 | -93.28 | $34.86 | 21100 |
| 2023-02-21 | -98.74 | $34.73 | 46301 |
| 2023-02-17 | -93.33 | $35.26 | 27422 |
| 2023-02-16 | -99.44 | $35.31 | 66820 |
| 2023-02-15 | -93.37 | $35.53 | 26217 |
| 2023-02-14 | -90.36 | $35.58 | 53500 |
| 2023-02-13 | -94.51 | $35.53 | 48600 |
| 2023-02-10 | -94.51 | $35.53 | 89700 |
| 2023-02-09 | -99.25 | $35.75 | 259248 |
| 2023-02-08 | -92.04 | $36.04 | 44841 |
| 2023-02-07 | -68.35 | $36.13 | 82500 |
| 2023-02-06 | -73.38 | $36.06 | 37300 |
| 2023-02-03 | -36.77 | $36.51 | 91906 |
| 2023-02-02 | -6.36 | $36.97 | 166000 |
| 2023-02-01 | -9.64 | $36.85 | 89107 |
| 2023-01-31 | -25.91 | $36.51 | 105939 |
| 2023-01-30 | -28.30 | $36.41 | 49203 |
| 2023-01-27 | -12.26 | $36.75 | 109600 |
| 2023-01-26 | -8.48 | $36.82 | 95621 |
| 2023-01-25 | -8.48 | $36.82 | 147337 |
| 2023-01-24 | -8.48 | $36.82 | 60306 |
| 2023-01-23 | -11.61 | $36.75 | 63200 |
| 2023-01-20 | -15.63 | $36.66 | 33937 |
| 2023-01-19 | -16.96 | $36.63 | 52802 |
| 2023-01-18 | -14.73 | $36.68 | 61303 |
| 2023-01-17 | -3.95 | $36.47 | 36800 |
| 2023-01-13 | -6.21 | $36.43 | 175321 |
| 2023-01-12 | -2.82 | $36.49 | 183000 |
| 2023-01-11 | -7.48 | $36.13 | 47727 |
| 2023-01-10 | -21.97 | $35.80 | 102702 |
| 2023-01-09 | -12.12 | $35.93 | 41816 |
| 2023-01-06 | -3.79 | $36.04 | 299900 |
| 2023-01-05 | -48.86 | $35.44 | 48300 |
| 2023-01-04 | -32.82 | $35.65 | 51600 |
| 2023-01-03 | -65.65 | $35.22 | 78329 |
| 2022-12-30 | -83.97 | $34.98 | 23834 |
| 2022-12-29 | -77.86 | $35.06 | 72200 |
| 2022-12-28 | -100.00 | $34.77 | 26700 |
| 2022-12-27 | -85.29 | $34.92 | 71118 |
| 2022-12-23 | -61.69 | $35.13 | 25510 |
| 2022-12-22 | -55.19 | $35.23 | 69000 |
| 2022-12-21 | -39.20 | $35.39 | 75600 |
| 2022-12-20 | -58.16 | $34.94 | 102700 |
| 2022-12-19 | -51.82 | $34.94 | 48418 |
| 2022-12-16 | -44.39 | $35.09 | 44607 |
| 2022-12-15 | -40.35 | $35.16 | 39300 |
| 2022-12-14 | -23.25 | $35.55 | 73100 |
| 2022-12-13 | -18.86 | $35.65 | 42000 |
| 2022-12-12 | -18.75 | $35.33 | 45045 |
| 2022-12-09 | -25.51 | $35.19 | 38028 |
| 2022-12-08 | -17.15 | $35.28 | 49342 |
| 2022-12-07 | -13.29 | $35.27 | 47625 |
| 2022-12-06 | -25.95 | $34.87 | 107100 |
| 2022-12-05 | -21.36 | $35.00 | 135100 |
| 2022-12-02 | -5.20 | $35.52 | 41000 |
| 2022-12-01 | -1.03 | $35.65 | 109507 |
| 2022-11-30 | 0.00 | $35.31 | 22600 |
| 2022-11-29 | 0.00 | $34.87 | 110219 |
| 2022-11-28 | -6.78 | $34.57 | 40222 |
| 2022-11-25 | -1.03 | $34.69 | 23220 |
| 2022-11-23 | -1.87 | $34.44 | 38903 |
| 2022-11-22 | -1.18 | $34.33 | 50700 |
| 2022-11-21 | -14.96 | $33.98 | 50300 |
| 2022-11-18 | -15.63 | $33.96 | 44400 |
| 2022-11-17 | -15.49 | $33.92 | 52805 |
| 2022-11-16 | -4.58 | $34.23 | 60304 |
| 2022-11-15 | 0.00 | $34.36 | 42027 |
| 2022-11-14 | -8.06 | $33.80 | 30315 |
| 2022-11-11 | -2.03 | $33.93 | 35834 |
| 2022-11-10 | 0.00 | $33.83 | 246511 |
| 2022-11-09 | -33.76 | $32.56 | 57300 |
| 2022-11-08 | -7.05 | $32.97 | 271000 |
| 2022-11-07 | -4.69 | $32.74 | 46200 |
| 2022-11-04 | -1.60 | $32.75 | 215500 |
| 2022-11-03 | -47.86 | $32.13 | 35100 |
| 2022-11-02 | -56.96 | $32.20 | 41900 |
| 2022-11-01 | -41.77 | $32.44 | 56400 |
| 2022-10-31 | -69.89 | $32.08 | 105800 |
| 2022-10-28 | -43.55 | $32.57 | 65700 |
| 2022-10-27 | -49.46 | $32.46 | 36429 |
| 2022-10-26 | -50.54 | $32.44 | 82143 |
| 2022-10-25 | -52.69 | $32.40 | 76700 |
| 2022-10-24 | -76.34 | $31.96 | 58629 |
| 2022-10-21 | -67.74 | $32.12 | 55000 |
| 2022-10-20 | -94.71 | $31.67 | 24600 |
| 2022-10-19 | -84.34 | $31.95 | 57400 |
| 2022-10-18 | -71.79 | $32.35 | 47530 |
| 2022-10-17 | -82.50 | $32.05 | 26600 |
| 2022-10-14 | -86.99 | $31.94 | 31200 |
| 2022-10-13 | -81.85 | $32.09 | 65747 |
| 2022-10-12 | -91.61 | $32.23 | 54900 |
| 2022-10-11 | -87.96 | $32.33 | 25100 |
| 2022-10-10 | -86.86 | $32.36 | 25638 |
| 2022-10-07 | -87.73 | $32.40 | 115700 |
| 2022-10-06 | -73.93 | $32.85 | 19228 |
| 2022-10-05 | -71.17 | $32.94 | 39500 |
| 2022-10-04 | -60.74 | $33.28 | 353142 |
| 2022-10-03 | -78.83 | $32.69 | 151700 |
| 2022-09-30 | -86.81 | $32.43 | 138040 |
| 2022-09-29 | -93.89 | $32.34 | 164000 |
| 2022-09-28 | -77.38 | $32.90 | 276947 |
| 2022-09-27 | -99.02 | $32.24 | 144300 |
| 2022-09-26 | -96.00 | $32.62 | 325523 |
| 2022-09-23 | -94.17 | $33.25 | 71109 |
| 2022-09-22 | -90.61 | $33.87 | 32800 |
| 2022-09-21 | -99.34 | $34.00 | 32402 |
| 2022-09-20 | -95.80 | $34.14 | 21135 |
| 2022-09-19 | -76.47 | $34.47 | 37848 |
| 2022-09-16 | -83.82 | $34.37 | 36900 |
| 2022-09-15 | -73.53 | $34.51 | 29800 |
| 2022-09-14 | -72.79 | $34.52 | 70100 |
| 2022-09-13 | -79.66 | $34.51 | 52000 |
| 2022-09-12 | -54.33 | $35.10 | 54507 |
| 2022-09-09 | -57.21 | $35.04 | 45100 |
| 2022-09-08 | -66.67 | $34.87 | 187100 |
| 2022-09-07 | -76.39 | $34.66 | 33200 |
| 2022-09-06 | -98.15 | $34.19 | 26415 |
| 2022-09-02 | -87.96 | $34.41 | 33432 |
| 2022-09-01 | -90.28 | $34.36 | 57644 |
| 2022-08-31 | -85.65 | $34.46 | 97533 |
| 2022-08-30 | -90.66 | $34.66 | 27505 |
| 2022-08-29 | -89.08 | $34.76 | 185200 |
| 2022-08-26 | -80.46 | $34.91 | 27600 |
| 2022-08-25 | -46.55 | $35.50 | 27800 |
| 2022-08-24 | -64.52 | $35.11 | 42400 |
| 2022-08-23 | -49.01 | $35.07 | 110515 |
| 2022-08-22 | -64.39 | $34.61 | 28827 |
| 2022-08-19 | -53.03 | $34.91 | 169501 |
| 2022-08-18 | -34.47 | $35.40 | 174830 |
| 2022-08-17 | -31.48 | $35.46 | 43936 |
| 2022-08-16 | -15.88 | $35.84 | 112500 |
| 2022-08-15 | -4.42 | $36.16 | 85730 |
| 2022-08-12 | -2.83 | $36.21 | 25347 |
| 2022-08-11 | -8.50 | $36.01 | 131201 |
| 2022-08-10 | -2.00 | $36.00 | 316400 |
| 2022-08-09 | -18.98 | $35.26 | 71518 |
| 2022-08-08 | 0.00 | $35.89 | 23101 |
| 2022-08-05 | -6.73 | $35.34 | 330100 |
| 2022-08-04 | -7.74 | $35.31 | 24925 |
| 2022-08-03 | -1.85 | $35.22 | 222200 |
| 2022-08-02 | -22.26 | $34.63 | 45200 |
| 2022-08-01 | -7.55 | $35.02 | 31600 |
| 2022-07-29 | -2.26 | $35.16 | 22740 |
| 2022-07-28 | -1.25 | $34.94 | 272200 |
| 2022-07-27 | -15.53 | $34.31 | 88100 |
| 2022-07-26 | -44.66 | $33.71 | 23700 |
| 2022-07-25 | -36.29 | $34.08 | 381400 |
| 2022-07-22 | -46.54 | $33.96 | 27600 |
| 2022-07-21 | -53.85 | $33.77 | 35306 |
| 2022-07-20 | -61.54 | $33.57 | 134417 |
| 2022-07-19 | -70.19 | $33.36 | 87801 |
| 2022-07-18 | -91.04 | $32.81 | 117249 |
| 2022-07-15 | -88.06 | $32.89 | 374300 |
| 2022-07-14 | -98.75 | $32.61 | 117900 |
| 2022-07-13 | -88.25 | $32.98 | 111128 |
| 2022-07-12 | -96.32 | $33.14 | 126500 |
| 2022-07-11 | -96.74 | $33.44 | 94723 |
| 2022-07-08 | -96.10 | $33.85 | 56739 |
| 2022-07-07 | -95.19 | $33.90 | 191724 |
| 2022-07-06 | -99.39 | $33.77 | 63739 |
| 2022-07-05 | -95.48 | $34.08 | 209400 |
| 2022-07-01 | -82.70 | $34.55 | 60500 |
| 2022-06-30 | -86.80 | $34.43 | 92217 |
| 2022-06-29 | -93.18 | $34.24 | 86100 |
| 2022-06-28 | -99.40 | $34.19 | 307342 |
| 2022-06-27 | -99.41 | $34.45 | 415124 |
| 2022-06-24 | -86.46 | $35.02 | 129905 |
| 2022-06-23 | -86.77 | $35.01 | 189849 |
| 2022-06-22 | -90.46 | $34.89 | 818300 |
| 2022-06-21 | -85.54 | $35.05 | 56300 |
| 2022-06-17 | -83.69 | $35.11 | 63100 |
| 2022-06-16 | -90.77 | $34.88 | 112000 |
| 2022-06-15 | -64.31 | $35.74 | 86700 |
| 2022-06-14 | -93.85 | $34.78 | 52200 |
| 2022-06-13 | -92.31 | $34.83 | 133000 |
| 2022-06-10 | -99.08 | $35.68 | 73600 |
| 2022-06-09 | -97.59 | $36.21 | 131500 |
| 2022-06-08 | -80.27 | $36.65 | 78044 |
| 2022-06-07 | -56.46 | $37.00 | 59110 |
| 2022-06-06 | -63.27 | $36.90 | 74300 |
| 2022-06-03 | -36.05 | $37.30 | 131013 |
| 2022-06-02 | -21.09 | $37.52 | 204200 |
| 2022-06-01 | -58.79 | $37.11 | 117420 |
| 2022-05-31 | -46.70 | $37.33 | 87515 |
| 2022-05-27 | -36.81 | $37.51 | 64300 |
| 2022-05-26 | -38.46 | $37.48 | 101500 |
| 2022-05-25 | -46.67 | $37.40 | 80917 |
| 2022-05-24 | -63.59 | $37.07 | 63800 |
| 2022-05-23 | -76.96 | $36.86 | 90500 |
| 2022-05-20 | -84.55 | $36.70 | 56321 |
| 2022-05-19 | -90.99 | $36.56 | 41446 |
| 2022-05-18 | -99.59 | $36.39 | 27500 |
| 2022-05-17 | -92.41 | $36.77 | 67345 |
| 2022-05-16 | -99.11 | $36.62 | 133000 |
| 2022-05-13 | -89.38 | $36.84 | 155500 |
| 2022-05-12 | -91.15 | $36.80 | 80217 |
| 2022-05-11 | -86.46 | $36.91 | 135500 |
| 2022-05-10 | -87.23 | $36.90 | 136100 |
| 2022-05-09 | -90.21 | $36.83 | 115620 |
| 2022-05-06 | -95.26 | $37.21 | 501600 |
| 2022-05-05 | -84.02 | $37.59 | 83200 |
| 2022-05-04 | -60.00 | $38.18 | 100400 |
| 2022-05-03 | -86.11 | $37.59 | 140521 |
| 2022-05-02 | -93.45 | $37.42 | 79600 |
| 2022-04-29 | -97.33 | $37.80 | 162500 |
| 2022-04-28 | -83.02 | $38.23 | 128200 |
| 2022-04-27 | -87.26 | $38.14 | 57630 |
| 2022-04-26 | -84.65 | $38.20 | 44400 |
| 2022-04-25 | -69.77 | $38.52 | 60200 |
| 2022-04-22 | -84.19 | $38.21 | 42700 |
| 2022-04-21 | -94.34 | $38.52 | 83429 |
| 2022-04-20 | -80.54 | $38.82 | 53900 |
| 2022-04-19 | -92.62 | $38.64 | 69900 |
| 2022-04-18 | -95.14 | $38.65 | 77600 |
| 2022-04-14 | -100.00 | $38.58 | 109800 |
| 2022-04-13 | -83.80 | $38.83 | 20611 |
| 2022-04-12 | -67.38 | $38.76 | 116200 |
| 2022-04-11 | -67.79 | $38.61 | 30712 |
| 2022-04-08 | -45.21 | $39.03 | 55607 |
| 2022-04-07 | -37.90 | $39.19 | 50306 |
| 2022-04-06 | -26.03 | $39.45 | 81900 |
| 2022-04-05 | -27.85 | $39.41 | 52729 |
| 2022-04-04 | -4.53 | $39.91 | 73531 |
| 2022-04-01 | -14.17 | $39.67 | 74300 |
| 2022-03-31 | -9.31 | $39.79 | 51537 |
| 2022-03-30 | -10.53 | $39.76 | 99029 |
| 2022-03-29 | -3.64 | $39.93 | 302235 |
| 2022-03-28 | -8.82 | $39.41 | 32800 |
| 2022-03-25 | -35.95 | $39.10 | 87500 |
| 2022-03-24 | -52.96 | $38.98 | 45027 |
| 2022-03-23 | -57.57 | $38.84 | 36600 |
| 2022-03-22 | -58.88 | $38.87 | 34216 |
| 2022-03-21 | -65.83 | $38.78 | 100905 |
| 2022-03-18 | -61.38 | $39.01 | 104200 |
| 2022-03-17 | -62.99 | $38.96 | 29300 |
| 2022-03-16 | -67.69 | $38.81 | 67900 |
| 2022-03-15 | -85.57 | $38.12 | 49700 |
| 2022-03-14 | -88.61 | $38.00 | 71200 |
| 2022-03-11 | -90.38 | $37.93 | 91100 |
| 2022-03-10 | -83.37 | $38.24 | 28227 |
| 2022-03-09 | -84.60 | $38.20 | 60431 |
| 2022-03-08 | -95.73 | $37.73 | 424500 |
| 2022-03-07 | -99.76 | $37.56 | 159201 |
| 2022-03-04 | -98.72 | $37.92 | 130426 |
| 2022-03-03 | -98.20 | $38.69 | 84009 |
| 2022-03-02 | -96.08 | $39.16 | 303700 |
| 2022-03-01 | -96.39 | $39.16 | 232700 |
| 2022-02-28 | -85.51 | $39.74 | 205130 |
| 2022-02-25 | -61.23 | $40.41 | 221900 |
| 2022-02-24 | -74.28 | $40.05 | 159039 |
| 2022-02-23 | -96.72 | $40.33 | 335838 |
| 2022-02-22 | -95.49 | $40.83 | 69800 |
| 2022-02-18 | -66.13 | $41.28 | 87947 |
| 2022-02-17 | -73.39 | $41.19 | 94026 |
| 2022-02-16 | -54.84 | $41.42 | 68320 |
| 2022-02-15 | -59.68 | $41.36 | 139700 |
| 2022-02-14 | -75.81 | $41.16 | 71804 |
| 2022-02-11 | -91.94 | $40.96 | 94900 |
| 2022-02-10 | -89.36 | $41.26 | 161400 |
| 2022-02-09 | -40.82 | $41.74 | 147100 |
| 2022-02-08 | -55.00 | $41.61 | 246000 |
| 2022-02-07 | -52.00 | $41.64 | 177815 |
| 2022-02-04 | -59.32 | $41.64 | 114947 |
| 2022-02-03 | -49.19 | $41.79 | 122600 |
| 2022-02-02 | -40.52 | $42.07 | 137827 |
| 2022-02-01 | -53.13 | $41.91 | 97400 |
| 2022-01-31 | -52.63 | $42.06 | 123100 |
| 2022-01-28 | -61.81 | $41.92 | 105700 |
| 2022-01-27 | -67.50 | $41.81 | 233700 |
| 2022-01-26 | -75.50 | $41.65 | 154843 |
| 2022-01-25 | -65.50 | $41.85 | 127943 |
| 2022-01-24 | -71.50 | $41.73 | 232500 |
| 2022-01-21 | -64.50 | $41.87 | 89435 |
| 2022-01-20 | -70.50 | $41.75 | 246400 |
| 2022-01-19 | -79.50 | $41.57 | 76343 |
| 2022-01-18 | -93.50 | $41.29 | 367422 |
| 2022-01-14 | -96.39 | $41.56 | 100909 |
| 2022-01-13 | -98.52 | $41.83 | 118000 |
| 2022-01-12 | -88.80 | $42.05 | 50726 |
| 2022-01-11 | -83.46 | $42.12 | 158500 |
| 2022-01-10 | -82.86 | $42.15 | 226400 |
| 2022-01-07 | -89.29 | $42.31 | 146237 |
| 2022-01-06 | -85.85 | $42.40 | 130239 |
| 2022-01-05 | -90.57 | $42.35 | 134212 |
| 2022-01-04 | -53.77 | $42.74 | 37100 |
| 2022-01-03 | -51.89 | $42.76 | 132846 |
| 2021-12-31 | -21.70 | $43.08 | 100900 |
| 2021-12-30 | -16.98 | $43.13 | 100100 |
| 2021-12-29 | -33.02 | $42.96 | 75900 |
| 2021-12-28 | -38.68 | $42.90 | 153924 |
| 2021-12-27 | -35.85 | $42.93 | 162800 |
| 2021-12-23 | -36.59 | $42.86 | 200015 |
| 2021-12-22 | -49.59 | $42.70 | 109400 |
| 2021-12-21 | -56.10 | $42.62 | 102800 |
| 2021-12-20 | -64.03 | $42.58 | 135800 |
| 2021-12-17 | -63.51 | $42.62 | 97300 |
| 2021-12-16 | -47.30 | $42.86 | 80239 |
| 2021-12-15 | -36.49 | $43.02 | 341300 |
| 2021-12-14 | -30.87 | $43.11 | 182400 |
| 2021-12-13 | -29.89 | $43.30 | 181900 |
| 2021-12-10 | -35.63 | $43.20 | 194002 |
| 2021-12-09 | -35.06 | $43.21 | 164900 |
| 2021-12-08 | -34.48 | $43.22 | 188526 |
| 2021-12-07 | -33.91 | $43.23 | 754646 |
| 2021-12-06 | -53.89 | $42.91 | 250800 |
| 2021-12-03 | -60.00 | $42.82 | 474300 |
| 2021-12-02 | -64.86 | $42.73 | 83400 |
| 2021-12-01 | -79.46 | $42.46 | 129101 |
| 2021-11-30 | -85.95 | $42.34 | 127546 |
| 2021-11-29 | -74.59 | $42.55 | 53925 |
| 2021-11-26 | -95.14 | $42.17 | 112000 |
| 2021-11-24 | -95.00 | $42.87 | 38946 |
| 2021-11-23 | -97.69 | $42.84 | 95000 |
| 2021-11-22 | -100.00 | $43.07 | 86700 |
| 2021-11-19 | -68.13 | $43.49 | 170635 |
| 2021-11-18 | -61.54 | $43.55 | 132900 |
| 2021-11-17 | -68.13 | $43.49 | 67600 |
| 2021-11-16 | -68.13 | $43.49 | 49000 |
| 2021-11-15 | -53.85 | $43.62 | 69800 |
| 2021-11-12 | -52.75 | $43.63 | 26500 |
| 2021-11-11 | -81.32 | $43.37 | 40723 |
| 2021-11-10 | -100.00 | $43.20 | 41203 |
| 2021-11-09 | -54.67 | $43.70 | 46216 |
| 2021-11-08 | -40.00 | $43.81 | 44016 |
| 2021-11-05 | -28.00 | $43.90 | 76530 |
| 2021-11-04 | -62.67 | $43.64 | 33100 |
| 2021-11-03 | -74.68 | $43.56 | 45900 |
| 2021-11-02 | -86.08 | $43.47 | 37639 |
| 2021-11-01 | -92.41 | $43.42 | 54200 |
| 2021-10-29 | -69.35 | $43.72 | 82446 |
| 2021-10-28 | -39.39 | $43.93 | 53900 |
| 2021-10-27 | -51.85 | $44.05 | 65700 |
| 2021-10-26 | -72.22 | $43.83 | 74900 |
| 2021-10-25 | -72.22 | $43.83 | 52900 |
| 2021-10-22 | -77.78 | $43.77 | 63137 |
| 2021-10-21 | -87.61 | $43.67 | 102000 |
| 2021-10-20 | -71.71 | $43.96 | 80800 |
| 2021-10-19 | -75.78 | $43.92 | 89200 |
| 2021-10-18 | -76.40 | $43.91 | 71700 |
| 2021-10-15 | -77.02 | $43.90 | 142000 |
| 2021-10-14 | -76.24 | $43.96 | 66342 |
| 2021-10-13 | -84.26 | $43.84 | 178700 |
| 2021-10-12 | -95.77 | $43.62 | 171300 |
| 2021-10-11 | -99.54 | $43.54 | 63100 |
| 2021-10-08 | -97.52 | $43.75 | 54900 |
| 2021-10-07 | -88.61 | $43.93 | 114513 |
| 2021-10-06 | -95.54 | $43.79 | 56010 |
| 2021-10-05 | -91.15 | $43.97 | 151740 |
| 2021-10-04 | -98.86 | $43.98 | 41921 |
| 2021-10-01 | -97.01 | $44.10 | 48949 |
| 2021-09-30 | -90.67 | $44.36 | 117328 |
| 2021-09-29 | -89.33 | $44.38 | 72200 |
| 2021-09-28 | -95.76 | $44.29 | 29807 |
| 2021-09-27 | -96.67 | $44.42 | 40000 |
| 2021-09-24 | -98.47 | $44.58 | 43500 |
| 2021-09-23 | -100.00 | $44.80 | 31700 |
| 2021-09-22 | -82.18 | $45.04 | 47720 |
| 2021-09-21 | -88.12 | $44.98 | 96700 |
| 2021-09-20 | -93.07 | $44.93 | 97900 |
| 2021-09-17 | -77.63 | $45.28 | 55400 |
| 2021-09-16 | -58.97 | $45.41 | 90500 |
| 2021-09-15 | -26.92 | $45.66 | 29300 |
| 2021-09-14 | -24.36 | $45.68 | 24000 |
| 2021-09-13 | -29.49 | $45.64 | 28400 |
| 2021-09-10 | -44.87 | $45.52 | 32917 |
| 2021-09-09 | -30.86 | $45.62 | 261800 |
| 2021-09-08 | -36.47 | $45.56 | 55600 |
| 2021-09-07 | -32.97 | $45.57 | 70700 |
| 2021-09-03 | -29.79 | $45.59 | 58901 |
| 2021-09-02 | -21.28 | $45.67 | 90231 |
| 2021-09-01 | -25.53 | $45.63 | 65623 |
| 2021-08-31 | -8.51 | $45.79 | 69100 |
| 2021-08-30 | 0.00 | $45.77 | 91517 |
| 2021-08-27 | -2.74 | $45.64 | 26327 |
| 2021-08-26 | -13.21 | $45.39 | 81300 |
| 2021-08-25 | -1.89 | $45.45 | 111300 |
| 2021-08-24 | -7.69 | $45.41 | 80200 |
| 2021-08-23 | -25.53 | $45.28 | 37443 |
| 2021-08-20 | -56.60 | $45.16 | 92122 |
| 2021-08-19 | -53.33 | $45.21 | 308700 |
| 2021-08-18 | -48.33 | $45.24 | 34445 |
| 2021-08-17 | -26.67 | $45.37 | 60130 |
| 2021-08-16 | -33.33 | $45.33 | 87800 |
| 2021-08-13 | -36.67 | $45.31 | 22600 |
| 2021-08-12 | -67.61 | $45.16 | 88045 |
| 2021-08-11 | -81.69 | $45.06 | 44121 |
| 2021-08-10 | -90.14 | $45.00 | 56500 |
| 2021-08-09 | -97.18 | $44.95 | 57732 |
| 2021-08-06 | -96.49 | $45.09 | 45300 |
| 2021-08-05 | -76.79 | $45.21 | 79139 |
| 2021-08-04 | -75.00 | $45.22 | 35525 |
| 2021-08-03 | -67.86 | $45.26 | 107519 |
| 2021-08-02 | -80.36 | $45.19 | 38900 |
| 2021-07-30 | -48.21 | $45.37 | 57033 |
| 2021-07-29 | -66.07 | $45.27 | 102600 |
| 2021-07-28 | -77.27 | $45.23 | 34200 |
| 2021-07-27 | -95.31 | $45.13 | 32500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.87
2026-07-24
Close Price
$40.14
Vol: 47720Average Directional Index - Detailed Analysis
Minimum
5.84
Average
21.27
Maximum
77.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.87 | $40.14 | 47720 |
| 2026-07-23 | 14.93 | $40.14 | 100700 |
| 2026-07-22 | 13.98 | $40.29 | 114849 |
| 2026-07-21 | 13.47 | $40.35 | 108800 |
| 2026-07-20 | 13.00 | $40.34 | 60400 |
| 2026-07-17 | 12.53 | $40.35 | 55600 |
| 2026-07-16 | 11.99 | $40.37 | 54600 |
| 2026-07-15 | 11.45 | $40.42 | 64300 |
| 2026-07-14 | 10.98 | $40.39 | 85528 |
| 2026-07-13 | 10.38 | $40.30 | 148241 |
| 2026-07-10 | 9.74 | $40.51 | 43600 |
| 2026-07-09 | 9.52 | $40.51 | 161821 |
| 2026-07-08 | 9.30 | $40.41 | 147700 |
| 2026-07-07 | 8.83 | $40.49 | 68324 |
| 2026-07-06 | 8.65 | $40.58 | 65800 |
| 2026-07-02 | 8.67 | $40.55 | 207724 |
| 2026-07-01 | 8.54 | $40.45 | 92112 |
| 2026-06-30 | 8.17 | $40.67 | 58800 |
| 2026-06-29 | 8.53 | $40.70 | 64200 |
| 2026-06-26 | 8.88 | $40.59 | 80631 |
| 2026-06-25 | 9.04 | $40.64 | 88900 |
| 2026-06-24 | 9.28 | $40.64 | 128316 |
| 2026-06-23 | 9.45 | $40.57 | 184100 |
| 2026-06-22 | 9.63 | $40.63 | 76200 |
| 2026-06-18 | 9.99 | $40.75 | 59300 |
| 2026-06-17 | 10.42 | $40.60 | 117934 |
| 2026-06-16 | 10.89 | $40.74 | 101918 |
| 2026-06-15 | 11.01 | $40.76 | 54011 |
| 2026-06-12 | 11.24 | $40.60 | 71919 |
| 2026-06-11 | 11.78 | $40.56 | 91235 |
| 2026-06-10 | 12.28 | $40.22 | 63731 |
| 2026-06-09 | 12.27 | $40.36 | 61236 |
| 2026-06-08 | 12.26 | $40.26 | 62940 |
| 2026-06-05 | 12.37 | $40.26 | 112500 |
| 2026-06-04 | 12.49 | $40.50 | 66403 |
| 2026-06-03 | 13.04 | $40.39 | 65400 |
| 2026-06-02 | 13.43 | $40.54 | 83430 |
| 2026-06-01 | 14.08 | $40.45 | 63629 |
| 2026-05-29 | 14.57 | $40.64 | 55100 |
| 2026-05-28 | 14.94 | $40.60 | 97500 |
| 2026-05-27 | 15.53 | $40.48 | 143501 |
| 2026-05-26 | 16.32 | $40.32 | 86600 |
| 2026-05-22 | 16.78 | $40.14 | 39634 |
| 2026-05-21 | 16.86 | $40.07 | 154730 |
| 2026-05-20 | 16.74 | $40.12 | 83119 |
| 2026-05-19 | 16.63 | $39.87 | 63003 |
| 2026-05-18 | 15.90 | $40.05 | 100304 |
| 2026-05-15 | 15.41 | $40.03 | 113000 |
| 2026-05-14 | 14.94 | $40.31 | 62500 |
| 2026-05-13 | 14.99 | $40.29 | 39500 |
| 2026-05-12 | 15.00 | $40.40 | 50400 |
| 2026-05-11 | 15.09 | $40.47 | 74341 |
| 2026-05-08 | 15.43 | $40.54 | 61417 |
| 2026-05-07 | 15.91 | $40.42 | 131428 |
| 2026-05-06 | 16.42 | $40.52 | 104633 |
| 2026-05-05 | 17.10 | $40.28 | 108100 |
| 2026-05-04 | 17.22 | $40.06 | 143500 |
| 2026-05-01 | 17.26 | $40.28 | 77208 |
| 2026-04-30 | 17.82 | $40.39 | 86903 |
| 2026-04-29 | 18.50 | $40.24 | 44300 |
| 2026-04-28 | 18.97 | $40.35 | 73900 |
| 2026-04-27 | 19.63 | $40.39 | 138900 |
| 2026-04-24 | 20.39 | $40.48 | 79716 |
| 2026-04-23 | 21.30 | $40.42 | 48000 |
| 2026-04-22 | 22.26 | $40.57 | 63500 |
| 2026-04-21 | 23.20 | $40.48 | 67100 |
| 2026-04-20 | 24.20 | $40.62 | 77100 |
| 2026-04-17 | 25.01 | $40.65 | 97200 |
| 2026-04-16 | 25.80 | $40.35 | 77924 |
| 2026-04-15 | 27.14 | $40.45 | 56406 |
| 2026-04-14 | 28.55 | $40.49 | 178800 |
| 2026-04-13 | 29.93 | $40.27 | 75425 |
| 2026-04-10 | 31.22 | $40.08 | 71200 |
| 2026-04-09 | 32.32 | $40.07 | 183700 |
| 2026-04-08 | 33.48 | $39.94 | 107039 |
| 2026-04-07 | 34.54 | $39.40 | 102315 |
| 2026-04-06 | 34.20 | $39.40 | 61100 |
| 2026-04-02 | 33.99 | $39.37 | 100930 |
| 2026-04-01 | 33.67 | $39.30 | 125515 |
| 2026-03-31 | 33.63 | $39.38 | 91430 |
| 2026-03-30 | 33.60 | $38.98 | 111308 |
| 2026-03-27 | 32.77 | $38.98 | 629900 |
| 2026-03-26 | 31.96 | $39.35 | 330500 |
| 2026-03-25 | 31.43 | $39.67 | 342100 |
| 2026-03-24 | 31.17 | $39.33 | 61600 |
| 2026-03-23 | 30.23 | $39.52 | 181249 |
| 2026-03-20 | 29.30 | $39.12 | 241220 |
| 2026-03-19 | 27.87 | $39.66 | 346200 |
| 2026-03-18 | 26.69 | $39.60 | 41200 |
| 2026-03-17 | 25.65 | $39.90 | 80000 |
| 2026-03-16 | 24.86 | $39.72 | 69800 |
| 2026-03-13 | 23.69 | $39.57 | 276249 |
| 2026-03-12 | 22.46 | $39.79 | 85000 |
| 2026-03-11 | 21.44 | $40.08 | 109000 |
| 2026-03-10 | 20.81 | $40.18 | 84617 |
| 2026-03-09 | 20.30 | $40.14 | 220500 |
| 2026-03-06 | 19.11 | $40.08 | 348117 |
| 2026-03-05 | 18.18 | $40.39 | 115320 |
| 2026-03-04 | 17.83 | $40.55 | 70249 |
| 2026-03-03 | 17.81 | $40.38 | 225700 |
| 2026-03-02 | 17.05 | $40.57 | 132600 |
| 2026-02-27 | 17.08 | $40.85 | 230100 |
| 2026-02-26 | 17.09 | $40.91 | 56529 |
| 2026-02-25 | 16.92 | $40.96 | 106900 |
| 2026-02-24 | 16.42 | $40.93 | 49800 |
| 2026-02-23 | 16.00 | $40.94 | 126635 |
| 2026-02-20 | 15.57 | $40.93 | 199300 |
| 2026-02-19 | 15.19 | $40.89 | 93400 |
| 2026-02-18 | 15.04 | $40.96 | 174538 |
| 2026-02-17 | 14.43 | $40.93 | 184813 |
| 2026-02-13 | 13.88 | $40.83 | 62133 |
| 2026-02-12 | 13.42 | $40.80 | 133424 |
| 2026-02-11 | 13.10 | $40.75 | 84400 |
| 2026-02-10 | 13.16 | $40.70 | 96900 |
| 2026-02-09 | 13.06 | $40.65 | 226800 |
| 2026-02-06 | 13.08 | $40.66 | 135700 |
| 2026-02-05 | 13.37 | $40.58 | 134709 |
| 2026-02-04 | 13.89 | $40.57 | 107047 |
| 2026-02-03 | 14.44 | $40.55 | 113604 |
| 2026-02-02 | 15.01 | $40.60 | 265428 |
| 2026-01-30 | 15.23 | $40.77 | 67923 |
| 2026-01-29 | 14.66 | $40.76 | 87700 |
| 2026-01-28 | 14.16 | $40.73 | 71100 |
| 2026-01-27 | 13.41 | $40.76 | 68913 |
| 2026-01-26 | 12.53 | $40.74 | 131117 |
| 2026-01-23 | 11.67 | $40.71 | 96800 |
| 2026-01-22 | 10.89 | $40.60 | 117300 |
| 2026-01-21 | 10.27 | $40.59 | 114100 |
| 2026-01-20 | 9.65 | $40.32 | 133755 |
| 2026-01-16 | 9.91 | $40.48 | 286106 |
| 2026-01-15 | 9.45 | $40.47 | 85701 |
| 2026-01-14 | 9.11 | $40.40 | 61900 |
| 2026-01-13 | 9.12 | $40.38 | 110839 |
| 2026-01-12 | 9.21 | $40.40 | 78205 |
| 2026-01-09 | 9.27 | $40.43 | 160200 |
| 2026-01-08 | 9.40 | $40.32 | 180529 |
| 2026-01-07 | 9.88 | $40.37 | 66146 |
| 2026-01-06 | 9.96 | $40.42 | 88538 |
| 2026-01-05 | 9.95 | $40.40 | 79300 |
| 2026-01-02 | 9.95 | $40.35 | 99107 |
| 2025-12-31 | 10.12 | $40.37 | 78200 |
| 2025-12-30 | 9.86 | $40.42 | 76332 |
| 2025-12-29 | 9.44 | $40.48 | 75807 |
| 2025-12-26 | 9.00 | $40.40 | 95226 |
| 2025-12-24 | 8.60 | $40.45 | 40600 |
| 2025-12-23 | 8.20 | $40.33 | 64300 |
| 2025-12-22 | 8.06 | $40.32 | 86133 |
| 2025-12-19 | 7.97 | $40.29 | 73200 |
| 2025-12-18 | 8.00 | $40.47 | 131400 |
| 2025-12-17 | 7.59 | $40.32 | 200343 |
| 2025-12-16 | 7.48 | $40.43 | 159002 |
| 2025-12-15 | 7.21 | $40.35 | 61048 |
| 2025-12-12 | 7.14 | $40.26 | 60300 |
| 2025-12-11 | 7.21 | $40.24 | 86927 |
| 2025-12-10 | 7.48 | $40.23 | 107210 |
| 2025-12-09 | 7.82 | $40.07 | 135016 |
| 2025-12-08 | 7.87 | $40.09 | 59000 |
| 2025-12-05 | 8.06 | $40.24 | 65500 |
| 2025-12-04 | 8.23 | $40.27 | 88914 |
| 2025-12-03 | 8.59 | $40.31 | 76514 |
| 2025-12-02 | 8.82 | $40.23 | 69300 |
| 2025-12-01 | 9.24 | $40.07 | 70100 |
| 2025-11-28 | 9.32 | $40.36 | 56700 |
| 2025-11-26 | 9.26 | $40.37 | 93100 |
| 2025-11-25 | 9.20 | $40.29 | 123436 |
| 2025-11-24 | 9.39 | $40.27 | 76900 |
| 2025-11-21 | 9.71 | $40.16 | 94603 |
| 2025-11-20 | 10.16 | $40.07 | 291131 |
| 2025-11-19 | 10.63 | $40.19 | 93600 |
| 2025-11-18 | 10.90 | $40.14 | 110818 |
| 2025-11-17 | 11.24 | $40.19 | 140500 |
| 2025-11-14 | 11.47 | $40.24 | 98412 |
| 2025-11-13 | 11.79 | $40.17 | 77205 |
| 2025-11-12 | 12.07 | $40.33 | 59000 |
| 2025-11-11 | 11.97 | $40.35 | 71201 |
| 2025-11-10 | 11.86 | $40.22 | 63407 |
| 2025-11-07 | 12.03 | $40.14 | 111842 |
| 2025-11-06 | 12.43 | $40.05 | 93605 |
| 2025-11-05 | 12.96 | $39.96 | 88004 |
| 2025-11-04 | 13.54 | $39.96 | 153400 |
| 2025-11-03 | 14.12 | $39.99 | 123000 |
| 2025-10-31 | 14.85 | $40.31 | 130410 |
| 2025-10-30 | 14.87 | $40.20 | 93800 |
| 2025-10-29 | 14.93 | $40.27 | 111146 |
| 2025-10-28 | 14.68 | $40.39 | 54042 |
| 2025-10-27 | 14.17 | $40.39 | 69227 |
| 2025-10-24 | 13.67 | $39.93 | 60900 |
| 2025-10-23 | 14.19 | $39.72 | 121126 |
| 2025-10-22 | 14.76 | $39.74 | 62439 |
| 2025-10-21 | 15.37 | $39.85 | 56552 |
| 2025-10-20 | 15.90 | $39.83 | 49648 |
| 2025-10-17 | 16.73 | $39.64 | 69800 |
| 2025-10-16 | 17.13 | $39.66 | 367500 |
| 2025-10-15 | 17.60 | $39.71 | 93900 |
| 2025-10-14 | 18.01 | $39.50 | 194626 |
| 2025-10-13 | 18.03 | $39.59 | 93100 |
| 2025-10-10 | 18.14 | $39.20 | 295000 |
| 2025-10-09 | 18.25 | $39.65 | 71419 |
| 2025-10-08 | 19.14 | $39.62 | 158300 |
| 2025-10-07 | 19.98 | $39.53 | 88939 |
| 2025-10-06 | 20.86 | $39.66 | 88400 |
| 2025-10-03 | 21.53 | $39.67 | 123108 |
| 2025-10-02 | 22.24 | $39.56 | 122000 |
| 2025-10-01 | 23.26 | $39.52 | 80749 |
| 2025-09-30 | 24.37 | $39.69 | 38407 |
| 2025-09-29 | 24.86 | $39.78 | 42500 |
| 2025-09-26 | 25.09 | $39.79 | 52413 |
| 2025-09-25 | 25.30 | $39.90 | 178445 |
| 2025-09-24 | 25.43 | $40.06 | 51147 |
| 2025-09-23 | 25.01 | $39.98 | 70423 |
| 2025-09-22 | 24.56 | $39.89 | 79420 |
| 2025-09-19 | 24.41 | $39.64 | 89133 |
| 2025-09-18 | 24.67 | $39.65 | 86100 |
| 2025-09-17 | 24.76 | $39.98 | 100524 |
| 2025-09-16 | 24.40 | $39.90 | 592544 |
| 2025-09-15 | 24.24 | $39.98 | 86544 |
| 2025-09-12 | 23.81 | $39.91 | 63600 |
| 2025-09-11 | 23.40 | $40.03 | 89700 |
| 2025-09-10 | 22.71 | $39.88 | 393640 |
| 2025-09-09 | 22.23 | $39.68 | 63805 |
| 2025-09-08 | 22.14 | $39.68 | 47236 |
| 2025-09-05 | 22.01 | $39.81 | 183243 |
| 2025-09-04 | 21.82 | $39.54 | 209300 |
| 2025-09-03 | 22.18 | $39.49 | 60811 |
| 2025-09-02 | 22.64 | $39.34 | 47200 |
| 2025-08-29 | 23.55 | $39.65 | 82100 |
| 2025-08-28 | 23.12 | $39.72 | 100500 |
| 2025-08-27 | 22.67 | $39.44 | 35900 |
| 2025-08-26 | 22.87 | $39.44 | 131800 |
| 2025-08-25 | 23.09 | $39.47 | 91000 |
| 2025-08-22 | 22.76 | $39.66 | 37422 |
| 2025-08-21 | 22.41 | $39.36 | 44000 |
| 2025-08-20 | 22.61 | $39.46 | 60900 |
| 2025-08-19 | 22.53 | $39.53 | 303900 |
| 2025-08-18 | 22.06 | $39.53 | 58800 |
| 2025-08-15 | 21.65 | $39.51 | 54721 |
| 2025-08-14 | 21.24 | $39.56 | 116445 |
| 2025-08-13 | 20.82 | $39.63 | 119408 |
| 2025-08-12 | 19.87 | $39.49 | 171900 |
| 2025-08-11 | 19.16 | $39.34 | 56321 |
| 2025-08-08 | 18.73 | $39.29 | 47200 |
| 2025-08-07 | 18.42 | $39.25 | 29300 |
| 2025-08-06 | 18.17 | $39.16 | 38500 |
| 2025-08-05 | 18.09 | $39.14 | 62420 |
| 2025-08-04 | 17.88 | $39.14 | 78100 |
| 2025-08-01 | 17.76 | $38.92 | 43600 |
| 2025-07-31 | 18.09 | $39.18 | 66608 |
| 2025-07-30 | 17.41 | $39.16 | 40533 |
| 2025-07-29 | 16.83 | $39.18 | 45001 |
| 2025-07-28 | 16.00 | $39.09 | 36338 |
| 2025-07-25 | 15.31 | $39.09 | 31400 |
| 2025-07-24 | 14.66 | $38.99 | 51100 |
| 2025-07-23 | 14.12 | $38.98 | 28300 |
| 2025-07-22 | 13.67 | $38.92 | 120900 |
| 2025-07-21 | 13.27 | $38.83 | 115300 |
| 2025-07-18 | 12.95 | $38.71 | 28746 |
| 2025-07-17 | 13.04 | $38.66 | 43400 |
| 2025-07-16 | 13.34 | $38.61 | 75700 |
| 2025-07-15 | 13.77 | $38.59 | 25600 |
| 2025-07-14 | 14.05 | $38.69 | 183300 |
| 2025-07-11 | 14.07 | $38.67 | 36000 |
| 2025-07-10 | 14.08 | $38.79 | 25531 |
| 2025-07-09 | 13.81 | $38.82 | 71732 |
| 2025-07-08 | 13.52 | $38.58 | 28612 |
| 2025-07-07 | 13.60 | $38.72 | 194300 |
| 2025-07-03 | 13.30 | $38.88 | 16900 |
| 2025-07-02 | 12.68 | $38.76 | 66145 |
| 2025-07-01 | 12.32 | $38.85 | 133900 |
| 2025-06-30 | 11.83 | $38.97 | 59600 |
| 2025-06-27 | 10.80 | $38.81 | 45900 |
| 2025-06-26 | 10.00 | $38.79 | 76500 |
| 2025-06-25 | 9.22 | $38.68 | 44818 |
| 2025-06-24 | 8.62 | $38.70 | 61426 |
| 2025-06-23 | 8.00 | $38.46 | 20920 |
| 2025-06-20 | 7.86 | $38.37 | 59531 |
| 2025-06-18 | 7.95 | $38.31 | 41100 |
| 2025-06-17 | 8.09 | $38.30 | 39506 |
| 2025-06-16 | 8.06 | $38.33 | 35400 |
| 2025-06-13 | 8.04 | $38.27 | 29037 |
| 2025-06-12 | 8.25 | $38.44 | 24900 |
| 2025-06-11 | 8.01 | $38.45 | 42600 |
| 2025-06-10 | 7.73 | $38.41 | 67700 |
| 2025-06-09 | 7.58 | $38.17 | 80608 |
| 2025-06-06 | 7.77 | $38.08 | 79517 |
| 2025-06-05 | 8.15 | $38.09 | 72015 |
| 2025-06-04 | 8.54 | $38.20 | 129702 |
| 2025-06-03 | 8.72 | $38.15 | 61400 |
| 2025-06-02 | 9.16 | $38.02 | 53345 |
| 2025-05-30 | 9.43 | $38.23 | 31400 |
| 2025-05-29 | 9.67 | $38.19 | 29228 |
| 2025-05-28 | 9.80 | $38.18 | 45195 |
| 2025-05-27 | 10.03 | $38.23 | 77600 |
| 2025-05-23 | 10.14 | $38.06 | 63500 |
| 2025-05-22 | 10.66 | $38.03 | 55115 |
| 2025-05-21 | 11.21 | $37.89 | 193600 |
| 2025-05-20 | 11.78 | $38.23 | 518900 |
| 2025-05-19 | 11.93 | $38.35 | 51300 |
| 2025-05-16 | 12.05 | $38.29 | 48200 |
| 2025-05-15 | 12.01 | $38.15 | 71900 |
| 2025-05-14 | 12.09 | $38.12 | 46500 |
| 2025-05-13 | 12.25 | $38.23 | 45745 |
| 2025-05-12 | 12.16 | $38.20 | 64000 |
| 2025-05-09 | 12.16 | $37.84 | 34200 |
| 2025-05-08 | 12.78 | $37.75 | 35700 |
| 2025-05-07 | 13.42 | $37.79 | 60140 |
| 2025-05-06 | 14.01 | $37.67 | 81211 |
| 2025-05-05 | 14.48 | $37.46 | 71400 |
| 2025-05-02 | 14.72 | $37.62 | 104600 |
| 2025-05-01 | 15.12 | $37.60 | 82700 |
| 2025-04-30 | 15.54 | $37.92 | 93000 |
| 2025-04-29 | 16.18 | $38.11 | 65600 |
| 2025-04-28 | 16.75 | $37.98 | 180646 |
| 2025-04-25 | 17.35 | $38.15 | 30800 |
| 2025-04-24 | 18.13 | $37.94 | 82600 |
| 2025-04-23 | 18.92 | $37.60 | 56710 |
| 2025-04-22 | 19.69 | $37.45 | 72417 |
| 2025-04-21 | 19.85 | $37.02 | 281908 |
| 2025-04-17 | 19.75 | $37.42 | 101729 |
| 2025-04-16 | 20.13 | $37.26 | 44725 |
| 2025-04-15 | 20.23 | $37.23 | 44620 |
| 2025-04-14 | 20.41 | $37.12 | 33300 |
| 2025-04-11 | 20.39 | $36.62 | 139521 |
| 2025-04-10 | 19.42 | $36.44 | 55134 |
| 2025-04-09 | 18.47 | $37.27 | 200720 |
| 2025-04-08 | 17.46 | $36.20 | 140668 |
| 2025-04-07 | 14.86 | $36.40 | 144500 |
| 2025-04-04 | 12.19 | $36.93 | 190400 |
| 2025-04-03 | 9.94 | $37.66 | 52327 |
| 2025-04-02 | 8.53 | $38.07 | 60900 |
| 2025-04-01 | 7.79 | $38.09 | 73716 |
| 2025-03-31 | 7.09 | $38.23 | 53334 |
| 2025-03-28 | 6.40 | $38.22 | 36725 |
| 2025-03-27 | 6.05 | $38.25 | 278831 |
| 2025-03-26 | 5.84 | $38.34 | 92728 |
| 2025-03-25 | 5.86 | $38.54 | 48800 |
| 2025-03-24 | 5.98 | $38.48 | 65900 |
| 2025-03-21 | 6.26 | $38.39 | 44600 |
| 2025-03-20 | 6.39 | $38.54 | 55400 |
| 2025-03-19 | 6.32 | $38.60 | 52213 |
| 2025-03-18 | 6.44 | $38.49 | 25600 |
| 2025-03-17 | 6.58 | $38.46 | 260940 |
| 2025-03-14 | 6.73 | $38.42 | 169500 |
| 2025-03-13 | 6.76 | $38.33 | 260018 |
| 2025-03-12 | 6.71 | $38.42 | 366400 |
| 2025-03-11 | 6.93 | $38.34 | 245400 |
| 2025-03-10 | 6.97 | $38.42 | 104520 |
| 2025-03-07 | 7.15 | $38.54 | 78600 |
| 2025-03-06 | 7.51 | $38.44 | 114800 |
| 2025-03-05 | 7.71 | $38.63 | 191200 |
| 2025-03-04 | 7.87 | $38.59 | 110300 |
| 2025-03-03 | 8.23 | $38.64 | 96200 |
| 2025-02-28 | 8.44 | $38.93 | 158116 |
| 2025-02-27 | 8.31 | $38.72 | 353940 |
| 2025-02-26 | 8.47 | $38.85 | 37015 |
| 2025-02-25 | 8.35 | $38.77 | 81636 |
| 2025-02-24 | 8.42 | $38.65 | 112505 |
| 2025-02-21 | 8.74 | $38.65 | 102515 |
| 2025-02-20 | 9.07 | $38.66 | 73234 |
| 2025-02-19 | 9.43 | $38.58 | 60415 |
| 2025-02-18 | 9.63 | $38.63 | 98717 |
| 2025-02-14 | 10.03 | $38.73 | 45900 |
| 2025-02-13 | 10.38 | $38.62 | 73107 |
| 2025-02-12 | 10.73 | $38.40 | 61726 |
| 2025-02-11 | 10.53 | $38.40 | 67103 |
| 2025-02-10 | 10.65 | $38.54 | 76236 |
| 2025-02-07 | 11.11 | $38.53 | 66025 |
| 2025-02-06 | 11.68 | $38.67 | 149718 |
| 2025-02-05 | 12.08 | $38.66 | 43100 |
| 2025-02-04 | 12.58 | $38.52 | 77824 |
| 2025-02-03 | 13.05 | $38.39 | 67317 |
| 2025-01-31 | 13.28 | $38.66 | 36034 |
| 2025-01-30 | 13.51 | $38.72 | 76100 |
| 2025-01-29 | 13.54 | $38.62 | 34600 |
| 2025-01-28 | 13.83 | $38.61 | 36922 |
| 2025-01-27 | 14.27 | $38.63 | 66000 |
| 2025-01-24 | 14.73 | $38.58 | 41517 |
| 2025-01-23 | 15.35 | $38.49 | 171446 |
| 2025-01-22 | 16.07 | $38.48 | 108407 |
| 2025-01-21 | 16.73 | $38.58 | 96700 |
| 2025-01-17 | 17.50 | $38.36 | 74938 |
| 2025-01-16 | 18.12 | $38.34 | 69810 |
| 2025-01-15 | 18.62 | $38.39 | 57016 |
| 2025-01-14 | 19.28 | $38.07 | 38813 |
| 2025-01-13 | 18.88 | $38.00 | 142232 |
| 2025-01-10 | 18.27 | $38.00 | 603410 |
| 2025-01-08 | 17.78 | $38.25 | 47400 |
| 2025-01-07 | 17.55 | $38.24 | 68000 |
| 2025-01-06 | 17.43 | $38.32 | 49800 |
| 2025-01-03 | 17.54 | $38.30 | 57700 |
| 2025-01-02 | 17.52 | $38.16 | 62135 |
| 2024-12-31 | 17.03 | $37.98 | 66500 |
| 2024-12-30 | 16.14 | $38.05 | 33814 |
| 2024-12-27 | 15.43 | $38.12 | 62234 |
| 2024-12-26 | 14.69 | $38.22 | 95300 |
| 2024-12-24 | 14.09 | $38.23 | 24400 |
| 2024-12-23 | 13.42 | $38.11 | 41700 |
| 2024-12-20 | 12.42 | $38.12 | 44604 |
| 2024-12-19 | 11.36 | $37.86 | 97500 |
| 2024-12-18 | 9.92 | $37.96 | 53200 |
| 2024-12-17 | 8.56 | $38.73 | 49634 |
| 2024-12-16 | 8.75 | $38.78 | 53800 |
| 2024-12-13 | 8.95 | $38.73 | 48500 |
| 2024-12-12 | 9.25 | $38.84 | 52321 |
| 2024-12-11 | 9.53 | $38.95 | 44600 |
| 2024-12-10 | 9.58 | $38.90 | 64922 |
| 2024-12-09 | 9.76 | $38.97 | 41418 |
| 2024-12-06 | 9.74 | $39.00 | 48242 |
| 2024-12-05 | 9.73 | $38.89 | 47200 |
| 2024-12-04 | 9.92 | $38.86 | 89401 |
| 2024-12-03 | 10.29 | $38.77 | 144240 |
| 2024-12-02 | 10.79 | $38.75 | 46800 |
| 2024-11-29 | 11.33 | $38.98 | 32300 |
| 2024-11-27 | 11.27 | $38.92 | 44513 |
| 2024-11-26 | 11.31 | $38.84 | 38806 |
| 2024-11-25 | 11.69 | $38.87 | 58804 |
| 2024-11-22 | 11.84 | $38.67 | 73624 |
| 2024-11-21 | 12.41 | $38.68 | 47400 |
| 2024-11-20 | 12.91 | $38.71 | 90100 |
| 2024-11-19 | 13.58 | $38.67 | 64700 |
| 2024-11-18 | 14.18 | $38.45 | 64000 |
| 2024-11-15 | 14.27 | $38.45 | 378418 |
| 2024-11-14 | 14.31 | $38.47 | 62210 |
| 2024-11-13 | 14.70 | $38.53 | 36300 |
| 2024-11-12 | 15.23 | $38.53 | 101600 |
| 2024-11-11 | 15.79 | $38.78 | 45800 |
| 2024-11-08 | 16.25 | $38.85 | 319221 |
| 2024-11-07 | 16.73 | $38.71 | 72429 |
| 2024-11-06 | 17.42 | $38.32 | 132025 |
| 2024-11-05 | 17.51 | $38.33 | 58106 |
| 2024-11-04 | 17.37 | $38.20 | 33400 |
| 2024-11-01 | 17.33 | $38.08 | 37300 |
| 2024-10-31 | 17.29 | $38.41 | 36200 |
| 2024-10-30 | 18.05 | $38.60 | 346227 |
| 2024-10-29 | 18.58 | $38.70 | 21519 |
| 2024-10-28 | 19.26 | $38.62 | 42823 |
| 2024-10-25 | 20.19 | $38.54 | 46043 |
| 2024-10-24 | 21.09 | $38.50 | 31200 |
| 2024-10-23 | 22.12 | $38.34 | 24700 |
| 2024-10-22 | 22.87 | $38.46 | 63600 |
| 2024-10-21 | 24.04 | $38.55 | 25400 |
| 2024-10-18 | 24.97 | $38.83 | 32600 |
| 2024-10-17 | 25.06 | $38.74 | 101400 |
| 2024-10-16 | 25.15 | $39.07 | 83239 |
| 2024-10-15 | 24.65 | $38.84 | 27600 |
| 2024-10-14 | 24.60 | $38.75 | 46230 |
| 2024-10-11 | 24.85 | $38.67 | 29200 |
| 2024-10-10 | 25.23 | $38.61 | 44009 |
| 2024-10-09 | 25.83 | $38.63 | 29004 |
| 2024-10-08 | 26.31 | $38.62 | 57742 |
| 2024-10-07 | 26.66 | $38.60 | 62610 |
| 2024-10-04 | 27.02 | $38.76 | 51542 |
| 2024-10-03 | 27.33 | $38.76 | 28900 |
| 2024-10-02 | 27.24 | $38.78 | 35107 |
| 2024-10-01 | 27.07 | $38.83 | 158800 |
| 2024-09-30 | 26.78 | $39.02 | 38800 |
| 2024-09-27 | 25.93 | $38.87 | 76948 |
| 2024-09-26 | 25.20 | $38.79 | 24846 |
| 2024-09-25 | 24.61 | $38.68 | 37500 |
| 2024-09-24 | 24.03 | $38.77 | 37218 |
| 2024-09-23 | 23.45 | $38.65 | 204800 |
| 2024-09-20 | 23.02 | $38.79 | 35300 |
| 2024-09-19 | 22.17 | $38.86 | 37300 |
| 2024-09-18 | 21.08 | $38.60 | 65931 |
| 2024-09-17 | 19.96 | $38.66 | 63200 |
| 2024-09-16 | 19.01 | $38.62 | 59000 |
| 2024-09-13 | 18.11 | $38.42 | 86700 |
| 2024-09-12 | 17.49 | $38.28 | 135200 |
| 2024-09-11 | 17.10 | $38.18 | 103100 |
| 2024-09-10 | 16.94 | $38.11 | 114232 |
| 2024-09-09 | 16.92 | $38.12 | 125619 |
| 2024-09-06 | 16.90 | $38.01 | 60100 |
| 2024-09-05 | 16.88 | $38.08 | 319147 |
| 2024-09-04 | 17.08 | $37.99 | 49300 |
| 2024-09-03 | 17.52 | $37.90 | 92200 |
| 2024-08-30 | 18.12 | $38.36 | 41411 |
| 2024-08-29 | 17.66 | $38.26 | 41200 |
| 2024-08-28 | 17.19 | $38.23 | 61100 |
| 2024-08-27 | 16.86 | $38.26 | 40700 |
| 2024-08-26 | 16.25 | $38.28 | 40618 |
| 2024-08-23 | 15.49 | $38.37 | 51020 |
| 2024-08-22 | 14.69 | $37.99 | 47909 |
| 2024-08-21 | 14.25 | $38.26 | 98533 |
| 2024-08-20 | 13.24 | $38.18 | 25839 |
| 2024-08-19 | 12.29 | $38.27 | 47902 |
| 2024-08-16 | 11.28 | $37.88 | 103800 |
| 2024-08-15 | 10.59 | $37.92 | 79406 |
| 2024-08-14 | 10.05 | $37.85 | 30301 |
| 2024-08-13 | 9.59 | $37.79 | 26900 |
| 2024-08-12 | 9.27 | $37.63 | 87100 |
| 2024-08-09 | 9.26 | $37.74 | 86100 |
| 2024-08-08 | 9.25 | $37.46 | 66800 |
| 2024-08-07 | 9.67 | $37.20 | 41200 |
| 2024-08-06 | 9.98 | $37.09 | 59018 |
| 2024-08-05 | 9.93 | $37.00 | 86800 |
| 2024-08-02 | 9.88 | $37.53 | 44415 |
| 2024-08-01 | 10.01 | $37.53 | 85600 |
| 2024-07-31 | 9.90 | $37.86 | 581918 |
| 2024-07-30 | 9.35 | $37.57 | 27800 |
| 2024-07-29 | 9.48 | $37.54 | 20800 |
| 2024-07-26 | 9.53 | $37.54 | 17900 |
| 2024-07-25 | 9.66 | $37.30 | 39008 |
| 2024-07-24 | 10.01 | $37.32 | 24809 |
| 2024-07-23 | 10.36 | $37.50 | 35700 |
| 2024-07-22 | 10.20 | $37.50 | 72027 |
| 2024-07-19 | 10.15 | $37.27 | 19301 |
| 2024-07-18 | 10.49 | $37.37 | 26200 |
| 2024-07-17 | 10.61 | $37.50 | 23300 |
| 2024-07-16 | 10.36 | $37.66 | 34500 |
| 2024-07-15 | 9.91 | $37.56 | 152147 |
| 2024-07-12 | 9.46 | $37.64 | 27519 |
| 2024-07-11 | 8.81 | $37.57 | 39928 |
| 2024-07-10 | 8.23 | $37.45 | 59402 |
| 2024-07-09 | 8.00 | $37.23 | 54744 |
| 2024-07-08 | 8.14 | $37.30 | 46900 |
| 2024-07-05 | 8.16 | $37.35 | 27900 |
| 2024-07-03 | 8.17 | $37.14 | 19900 |
| 2024-07-02 | 8.36 | $36.90 | 31445 |
| 2024-07-01 | 8.22 | $36.78 | 195000 |
| 2024-06-28 | 7.81 | $37.05 | 66318 |
| 2024-06-27 | 8.20 | $37.27 | 39635 |
| 2024-06-26 | 8.13 | $37.25 | 24813 |
| 2024-06-25 | 8.23 | $37.36 | 20200 |
| 2024-06-24 | 8.03 | $37.30 | 36617 |
| 2024-06-21 | 7.82 | $37.34 | 38509 |
| 2024-06-20 | 7.70 | $37.28 | 36600 |
| 2024-06-18 | 7.66 | $37.39 | 71600 |
| 2024-06-17 | 7.62 | $37.15 | 225811 |
| 2024-06-14 | 7.88 | $37.27 | 18700 |
| 2024-06-13 | 8.01 | $37.38 | 34200 |
| 2024-06-12 | 7.86 | $37.25 | 165500 |
| 2024-06-11 | 7.77 | $37.22 | 34423 |
| 2024-06-10 | 8.18 | $37.12 | 50700 |
| 2024-06-07 | 8.42 | $37.11 | 33605 |
| 2024-06-06 | 8.78 | $37.23 | 41600 |
| 2024-06-05 | 8.96 | $37.36 | 30041 |
| 2024-06-04 | 9.09 | $37.29 | 85300 |
| 2024-06-03 | 9.40 | $37.31 | 49100 |
| 2024-05-31 | 9.67 | $37.51 | 576517 |
| 2024-05-30 | 9.71 | $37.33 | 31727 |
| 2024-05-29 | 10.06 | $37.14 | 31300 |
| 2024-05-28 | 10.34 | $37.21 | 63700 |
| 2024-05-24 | 10.68 | $37.34 | 19900 |
| 2024-05-23 | 11.22 | $37.20 | 37202 |
| 2024-05-22 | 11.78 | $37.43 | 33128 |
| 2024-05-21 | 11.96 | $37.57 | 35247 |
| 2024-05-20 | 11.71 | $37.55 | 83110 |
| 2024-05-17 | 11.46 | $37.47 | 29200 |
| 2024-05-16 | 11.37 | $37.49 | 73100 |
| 2024-05-15 | 11.10 | $37.62 | 66500 |
| 2024-05-14 | 10.87 | $37.35 | 30500 |
| 2024-05-13 | 11.10 | $37.27 | 60649 |
| 2024-05-10 | 11.49 | $37.22 | 46900 |
| 2024-05-09 | 11.91 | $37.29 | 65229 |
| 2024-05-08 | 12.20 | $37.19 | 20617 |
| 2024-05-07 | 12.69 | $37.32 | 39624 |
| 2024-05-06 | 12.92 | $37.29 | 43420 |
| 2024-05-03 | 13.33 | $37.19 | 27300 |
| 2024-05-02 | 13.88 | $36.97 | 59100 |
| 2024-05-01 | 14.29 | $36.68 | 23500 |
| 2024-04-30 | 14.54 | $36.76 | 32421 |
| 2024-04-29 | 15.07 | $37.09 | 51200 |
| 2024-04-26 | 15.62 | $36.92 | 36400 |
| 2024-04-25 | 16.38 | $36.83 | 56821 |
| 2024-04-24 | 16.99 | $36.83 | 37342 |
| 2024-04-23 | 17.83 | $37.06 | 40809 |
| 2024-04-22 | 18.40 | $37.03 | 61300 |
| 2024-04-19 | 19.37 | $36.77 | 90300 |
| 2024-04-18 | 19.90 | $36.70 | 40228 |
| 2024-04-17 | 20.39 | $36.68 | 269100 |
| 2024-04-16 | 20.82 | $36.40 | 33821 |
| 2024-04-15 | 20.67 | $36.48 | 28400 |
| 2024-04-12 | 20.68 | $36.87 | 29200 |
| 2024-04-11 | 21.36 | $37.00 | 68937 |
| 2024-04-10 | 22.34 | $37.16 | 45300 |
| 2024-04-09 | 23.28 | $37.60 | 41546 |
| 2024-04-08 | 23.05 | $37.44 | 52100 |
| 2024-04-05 | 23.17 | $37.38 | 32119 |
| 2024-04-04 | 23.41 | $37.24 | 451800 |
| 2024-04-03 | 23.67 | $37.31 | 115910 |
| 2024-04-02 | 24.28 | $37.24 | 53300 |
| 2024-04-01 | 25.11 | $37.21 | 45315 |
| 2024-03-28 | 25.66 | $37.46 | 30821 |
| 2024-03-27 | 25.13 | $37.59 | 118339 |
| 2024-03-26 | 24.57 | $37.47 | 27241 |
| 2024-03-25 | 24.09 | $37.48 | 152800 |
| 2024-03-22 | 23.66 | $37.48 | 33746 |
| 2024-03-21 | 22.99 | $37.37 | 68500 |
| 2024-03-20 | 22.46 | $37.21 | 28000 |
| 2024-03-19 | 22.26 | $37.04 | 34600 |
| 2024-03-18 | 22.29 | $36.90 | 27505 |
| 2024-03-15 | 22.66 | $36.85 | 50601 |
| 2024-03-14 | 23.05 | $36.94 | 38605 |
| 2024-03-13 | 23.21 | $37.05 | 20800 |
| 2024-03-12 | 22.93 | $36.96 | 46900 |
| 2024-03-11 | 22.89 | $37.01 | 87500 |
| 2024-03-08 | 22.47 | $37.06 | 315203 |
| 2024-03-07 | 21.99 | $37.05 | 18800 |
| 2024-03-06 | 21.65 | $36.96 | 19900 |
| 2024-03-05 | 21.40 | $36.84 | 17000 |
| 2024-03-04 | 21.51 | $36.83 | 46223 |
| 2024-03-01 | 21.51 | $36.86 | 81220 |
| 2024-02-29 | 21.50 | $36.86 | 250600 |
| 2024-02-28 | 20.91 | $36.68 | 26100 |
| 2024-02-27 | 20.55 | $36.61 | 72529 |
| 2024-02-26 | 20.35 | $36.56 | 26624 |
| 2024-02-23 | 20.08 | $36.67 | 48703 |
| 2024-02-22 | 19.71 | $36.52 | 61300 |
| 2024-02-21 | 19.60 | $36.32 | 24024 |
| 2024-02-20 | 19.86 | $36.28 | 18100 |
| 2024-02-16 | 20.28 | $36.28 | 23400 |
| 2024-02-15 | 20.66 | $36.43 | 26229 |
| 2024-02-14 | 21.05 | $36.11 | 15831 |
| 2024-02-13 | 22.08 | $35.91 | 25600 |
| 2024-02-12 | 23.13 | $36.23 | 26323 |
| 2024-02-09 | 23.45 | $36.19 | 36135 |
| 2024-02-08 | 23.94 | $36.18 | 20700 |
| 2024-02-07 | 24.28 | $36.16 | 20528 |
| 2024-02-06 | 24.64 | $36.16 | 82400 |
| 2024-02-05 | 25.02 | $35.92 | 23112 |
| 2024-02-02 | 26.15 | $36.05 | 35200 |
| 2024-02-01 | 26.93 | $36.22 | 72420 |
| 2024-01-31 | 27.32 | $36.20 | 82100 |
| 2024-01-30 | 27.70 | $36.31 | 35147 |
| 2024-01-29 | 27.82 | $36.31 | 49400 |
| 2024-01-26 | 27.98 | $36.23 | 95044 |
| 2024-01-25 | 28.23 | $36.16 | 59300 |
| 2024-01-24 | 28.57 | $35.92 | 29925 |
| 2024-01-23 | 29.10 | $36.01 | 84813 |
| 2024-01-22 | 29.90 | $36.11 | 34149 |
| 2024-01-19 | 30.48 | $36.09 | 55324 |
| 2024-01-18 | 31.09 | $36.04 | 68000 |
| 2024-01-17 | 31.79 | $36.02 | 22835 |
| 2024-01-16 | 32.66 | $36.12 | 66900 |
| 2024-01-12 | 33.24 | $36.39 | 34300 |
| 2024-01-11 | 33.13 | $36.27 | 32500 |
| 2024-01-10 | 33.30 | $36.03 | 17300 |
| 2024-01-09 | 33.93 | $35.71 | 69209 |
| 2024-01-08 | 34.93 | $35.78 | 31300 |
| 2024-01-05 | 35.85 | $35.78 | 19900 |
| 2024-01-04 | 36.72 | $35.82 | 27000 |
| 2024-01-03 | 37.99 | $35.90 | 53500 |
| 2024-01-02 | 39.33 | $36.04 | 20543 |
| 2023-12-29 | 39.87 | $36.35 | 54100 |
| 2023-12-28 | 39.23 | $36.42 | 23126 |
| 2023-12-27 | 38.52 | $36.50 | 27600 |
| 2023-12-26 | 37.36 | $36.39 | 29600 |
| 2023-12-22 | 36.25 | $36.30 | 76826 |
| 2023-12-21 | 35.17 | $36.30 | 33200 |
| 2023-12-20 | 34.03 | $36.13 | 25400 |
| 2023-12-19 | 32.96 | $36.20 | 45400 |
| 2023-12-18 | 31.85 | $36.10 | 72900 |
| 2023-12-15 | 30.80 | $36.07 | 13700 |
| 2023-12-14 | 29.70 | $36.12 | 28500 |
| 2023-12-13 | 28.54 | $36.06 | 29000 |
| 2023-12-12 | 27.45 | $35.55 | 38337 |
| 2023-12-11 | 26.93 | $35.43 | 26400 |
| 2023-12-08 | 26.49 | $35.48 | 48700 |
| 2023-12-07 | 26.03 | $35.51 | 20112 |
| 2023-12-06 | 25.16 | $35.49 | 19413 |
| 2023-12-05 | 24.25 | $35.39 | 34500 |
| 2023-12-04 | 23.51 | $35.27 | 38423 |
| 2023-12-01 | 22.96 | $35.55 | 24000 |
| 2023-11-30 | 22.39 | $35.31 | 31702 |
| 2023-11-29 | 21.78 | $35.55 | 39200 |
| 2023-11-28 | 20.80 | $35.34 | 42725 |
| 2023-11-27 | 20.06 | $35.16 | 28000 |
| 2023-11-24 | 19.50 | $35.10 | 18434 |
| 2023-11-22 | 18.67 | $35.06 | 31100 |
| 2023-11-21 | 17.91 | $34.90 | 39300 |
| 2023-11-20 | 17.32 | $34.85 | 54009 |
| 2023-11-17 | 16.79 | $34.62 | 73700 |
| 2023-11-16 | 16.56 | $34.51 | 26536 |
| 2023-11-15 | 16.49 | $34.26 | 20000 |
| 2023-11-14 | 16.78 | $34.36 | 25600 |
| 2023-11-13 | 17.05 | $33.90 | 50500 |
| 2023-11-10 | 17.62 | $34.07 | 40006 |
| 2023-11-09 | 18.54 | $33.95 | 24019 |
| 2023-11-08 | 19.51 | $34.22 | 30900 |
| 2023-11-07 | 20.01 | $34.20 | 26100 |
| 2023-11-06 | 20.56 | $34.10 | 37928 |
| 2023-11-03 | 21.14 | $34.36 | 29534 |
| 2023-11-02 | 21.31 | $34.06 | 33900 |
| 2023-11-01 | 22.08 | $33.80 | 26800 |
| 2023-10-31 | 22.82 | $33.61 | 24100 |
| 2023-10-30 | 23.18 | $33.56 | 22000 |
| 2023-10-27 | 23.32 | $33.49 | 82200 |
| 2023-10-26 | 23.38 | $33.54 | 18300 |
| 2023-10-25 | 23.47 | $33.41 | 32512 |
| 2023-10-24 | 23.46 | $33.59 | 29040 |
| 2023-10-23 | 23.51 | $33.33 | 45642 |
| 2023-10-20 | 23.18 | $33.20 | 36805 |
| 2023-10-19 | 22.25 | $33.11 | 30700 |
| 2023-10-18 | 21.28 | $33.29 | 33600 |
| 2023-10-17 | 20.27 | $33.47 | 29520 |
| 2023-10-16 | 19.59 | $33.53 | 39844 |
| 2023-10-13 | 19.02 | $33.48 | 67913 |
| 2023-10-12 | 18.41 | $33.47 | 39400 |
| 2023-10-11 | 17.74 | $33.71 | 18415 |
| 2023-10-10 | 17.31 | $33.52 | 14200 |
| 2023-10-09 | 16.86 | $33.48 | 19100 |
| 2023-10-06 | 15.79 | $33.43 | 43942 |
| 2023-10-05 | 14.51 | $33.32 | 42300 |
| 2023-10-04 | 13.43 | $33.38 | 37000 |
| 2023-10-03 | 12.16 | $33.19 | 50200 |
| 2023-10-02 | 10.82 | $33.52 | 42042 |
| 2023-09-29 | 9.84 | $34.04 | 32800 |
| 2023-09-28 | 9.58 | $34.08 | 57949 |
| 2023-09-27 | 8.82 | $34.04 | 62410 |
| 2023-09-26 | 8.14 | $34.14 | 35100 |
| 2023-09-25 | 7.68 | $34.35 | 28200 |
| 2023-09-22 | 7.58 | $34.45 | 26400 |
| 2023-09-21 | 7.75 | $34.32 | 29000 |
| 2023-09-20 | 7.79 | $34.62 | 248609 |
| 2023-09-19 | 7.85 | $34.65 | 25106 |
| 2023-09-18 | 8.24 | $34.68 | 20500 |
| 2023-09-15 | 8.55 | $34.65 | 17600 |
| 2023-09-14 | 8.86 | $34.75 | 40346 |
| 2023-09-13 | 9.00 | $34.68 | 40716 |
| 2023-09-12 | 9.37 | $34.68 | 12400 |
| 2023-09-11 | 9.78 | $34.66 | 21907 |
| 2023-09-08 | 10.29 | $34.69 | 12800 |
| 2023-09-07 | 10.67 | $34.68 | 29100 |
| 2023-09-06 | 11.10 | $34.46 | 24200 |
| 2023-09-05 | 11.16 | $34.53 | 46204 |
| 2023-09-01 | 11.51 | $34.73 | 43017 |
| 2023-08-31 | 12.07 | $34.92 | 80700 |
| 2023-08-30 | 12.09 | $34.95 | 17800 |
| 2023-08-29 | 12.08 | $35.05 | 16400 |
| 2023-08-28 | 12.08 | $34.80 | 50200 |
| 2023-08-25 | 12.61 | $34.68 | 17000 |
| 2023-08-24 | 13.25 | $34.64 | 40109 |
| 2023-08-23 | 13.93 | $34.81 | 11300 |
| 2023-08-22 | 14.60 | $34.41 | 16344 |
| 2023-08-21 | 14.46 | $34.35 | 24100 |
| 2023-08-18 | 14.31 | $34.43 | 35900 |
| 2023-08-17 | 14.31 | $34.49 | 16800 |
| 2023-08-16 | 14.37 | $34.52 | 15000 |
| 2023-08-15 | 14.56 | $34.54 | 26300 |
| 2023-08-14 | 14.77 | $34.78 | 59300 |
| 2023-08-11 | 15.45 | $35.14 | 15422 |
| 2023-08-10 | 15.74 | $35.20 | 18621 |
| 2023-08-09 | 15.86 | $35.19 | 89210 |
| 2023-08-08 | 16.24 | $35.13 | 33025 |
| 2023-08-07 | 16.77 | $35.13 | 94616 |
| 2023-08-04 | 17.24 | $35.21 | 33639 |
| 2023-08-03 | 17.74 | $34.85 | 66300 |
| 2023-08-02 | 18.46 | $35.03 | 32002 |
| 2023-08-01 | 19.28 | $35.25 | 38407 |
| 2023-07-31 | 19.71 | $35.72 | 34132 |
| 2023-07-28 | 19.02 | $35.72 | 20007 |
| 2023-07-27 | 18.44 | $35.28 | 53210 |
| 2023-07-26 | 18.11 | $35.40 | 77100 |
| 2023-07-25 | 17.98 | $35.36 | 37500 |
| 2023-07-24 | 17.92 | $35.37 | 18300 |
| 2023-07-21 | 17.65 | $35.31 | 22701 |
| 2023-07-20 | 17.63 | $35.19 | 41800 |
| 2023-07-19 | 17.81 | $35.37 | 20900 |
| 2023-07-18 | 17.49 | $35.49 | 105300 |
| 2023-07-17 | 17.00 | $35.36 | 30241 |
| 2023-07-14 | 16.72 | $35.33 | 29400 |
| 2023-07-13 | 16.35 | $35.53 | 70708 |
| 2023-07-12 | 15.91 | $35.17 | 64500 |
| 2023-07-11 | 16.07 | $34.81 | 27400 |
| 2023-07-10 | 16.77 | $34.56 | 17548 |
| 2023-07-07 | 16.83 | $34.42 | 16648 |
| 2023-07-06 | 16.78 | $34.35 | 38027 |
| 2023-07-05 | 16.71 | $34.81 | 53421 |
| 2023-07-03 | 17.36 | $34.97 | 14300 |
| 2023-06-30 | 17.72 | $35.13 | 28900 |
| 2023-06-29 | 17.58 | $34.93 | 18133 |
| 2023-06-28 | 17.94 | $35.03 | 23849 |
| 2023-06-27 | 17.98 | $34.97 | 14800 |
| 2023-06-26 | 18.07 | $34.97 | 79607 |
| 2023-06-23 | 18.28 | $34.90 | 13131 |
| 2023-06-22 | 17.76 | $34.90 | 27819 |
| 2023-06-21 | 17.26 | $35.01 | 31632 |
| 2023-06-20 | 16.74 | $34.89 | 47829 |
| 2023-06-16 | 16.39 | $34.97 | 18700 |
| 2023-06-15 | 15.75 | $35.04 | 61005 |
| 2023-06-14 | 15.09 | $34.91 | 37900 |
| 2023-06-13 | 14.51 | $34.81 | 64942 |
| 2023-06-12 | 14.02 | $34.79 | 33100 |
| 2023-06-09 | 13.80 | $34.62 | 15017 |
| 2023-06-08 | 13.84 | $34.56 | 29900 |
| 2023-06-07 | 14.14 | $34.46 | 83827 |
| 2023-06-06 | 14.47 | $34.56 | 79824 |
| 2023-06-05 | 14.83 | $34.47 | 31080 |
| 2023-06-02 | 15.47 | $34.22 | 15400 |
| 2023-06-01 | 15.92 | $34.11 | 23000 |
| 2023-05-31 | 15.83 | $34.06 | 17700 |
| 2023-05-30 | 16.11 | $34.17 | 41000 |
| 2023-05-26 | 16.40 | $33.90 | 22000 |
| 2023-05-25 | 15.86 | $33.73 | 43628 |
| 2023-05-24 | 15.30 | $33.80 | 22539 |
| 2023-05-23 | 14.70 | $33.84 | 69800 |
| 2023-05-22 | 14.17 | $33.81 | 15138 |
| 2023-05-19 | 13.52 | $33.87 | 20615 |
| 2023-05-18 | 12.92 | $33.78 | 30230 |
| 2023-05-17 | 12.05 | $33.91 | 27228 |
| 2023-05-16 | 11.28 | $33.92 | 45641 |
| 2023-05-15 | 10.58 | $34.06 | 25346 |
| 2023-05-12 | 10.01 | $34.30 | 15648 |
| 2023-05-11 | 9.99 | $34.51 | 25500 |
| 2023-05-10 | 10.29 | $34.38 | 263908 |
| 2023-05-09 | 10.40 | $34.31 | 61000 |
| 2023-05-08 | 10.11 | $34.32 | 47600 |
| 2023-05-05 | 9.90 | $34.39 | 12304 |
| 2023-05-04 | 9.78 | $34.31 | 100900 |
| 2023-05-03 | 9.62 | $34.45 | 18500 |
| 2023-05-02 | 9.75 | $34.38 | 18010 |
| 2023-05-01 | 9.69 | $34.39 | 70914 |
| 2023-04-28 | 9.68 | $34.79 | 29600 |
| 2023-04-27 | 10.14 | $34.51 | 28404 |
| 2023-04-26 | 10.02 | $34.45 | 22217 |
| 2023-04-25 | 9.89 | $34.58 | 25901 |
| 2023-04-24 | 9.96 | $34.54 | 55303 |
| 2023-04-21 | 9.79 | $34.48 | 39100 |
| 2023-04-20 | 9.62 | $34.54 | 46308 |
| 2023-04-19 | 9.54 | $34.63 | 46741 |
| 2023-04-18 | 9.64 | $34.83 | 26027 |
| 2023-04-17 | 10.13 | $34.84 | 30000 |
| 2023-04-14 | 10.65 | $35.02 | 33501 |
| 2023-04-13 | 10.87 | $35.04 | 76900 |
| 2023-04-12 | 11.07 | $34.92 | 38900 |
| 2023-04-11 | 11.31 | $34.82 | 24335 |
| 2023-04-10 | 11.86 | $34.83 | 15117 |
| 2023-04-06 | 12.34 | $34.83 | 23515 |
| 2023-04-05 | 12.97 | $34.84 | 31100 |
| 2023-04-04 | 13.63 | $35.01 | 125418 |
| 2023-04-03 | 13.84 | $35.12 | 53420 |
| 2023-03-31 | 13.99 | $35.24 | 56719 |
| 2023-03-30 | 14.15 | $35.00 | 53500 |
| 2023-03-29 | 14.68 | $34.70 | 47600 |
| 2023-03-28 | 15.17 | $34.50 | 31617 |
| 2023-03-27 | 15.36 | $34.55 | 20000 |
| 2023-03-24 | 15.71 | $34.62 | 24709 |
| 2023-03-23 | 16.19 | $34.82 | 38800 |
| 2023-03-22 | 16.84 | $34.72 | 15525 |
| 2023-03-21 | 17.53 | $34.58 | 29900 |
| 2023-03-20 | 17.58 | $34.34 | 21145 |
| 2023-03-17 | 17.22 | $34.33 | 27500 |
| 2023-03-16 | 16.91 | $34.56 | 65400 |
| 2023-03-15 | 16.79 | $34.60 | 35007 |
| 2023-03-14 | 16.50 | $34.67 | 40225 |
| 2023-03-13 | 16.49 | $34.70 | 112500 |
| 2023-03-10 | 16.55 | $34.93 | 46300 |
| 2023-03-09 | 16.78 | $34.86 | 41812 |
| 2023-03-08 | 17.04 | $34.95 | 14834 |
| 2023-03-07 | 17.40 | $35.16 | 48000 |
| 2023-03-06 | 18.01 | $35.20 | 20742 |
| 2023-03-03 | 18.82 | $35.29 | 39821 |
| 2023-03-02 | 19.56 | $34.86 | 85000 |
| 2023-03-01 | 19.68 | $34.93 | 74100 |
| 2023-02-28 | 20.12 | $35.29 | 40400 |
| 2023-02-27 | 20.95 | $35.46 | 37700 |
| 2023-02-24 | 22.05 | $35.23 | 38319 |
| 2023-02-23 | 22.93 | $35.47 | 124741 |
| 2023-02-22 | 23.86 | $34.86 | 21100 |
| 2023-02-21 | 23.69 | $34.73 | 46301 |
| 2023-02-17 | 23.51 | $35.26 | 27422 |
| 2023-02-16 | 23.85 | $35.31 | 66820 |
| 2023-02-15 | 24.46 | $35.53 | 26217 |
| 2023-02-14 | 25.33 | $35.58 | 53500 |
| 2023-02-13 | 26.25 | $35.53 | 48600 |
| 2023-02-10 | 27.38 | $35.53 | 89700 |
| 2023-02-09 | 28.57 | $35.75 | 259248 |
| 2023-02-08 | 29.88 | $36.04 | 44841 |
| 2023-02-07 | 30.91 | $36.13 | 82500 |
| 2023-02-06 | 32.00 | $36.06 | 37300 |
| 2023-02-03 | 33.04 | $36.51 | 91906 |
| 2023-02-02 | 33.26 | $36.97 | 166000 |
| 2023-02-01 | 32.69 | $36.85 | 89107 |
| 2023-01-31 | 32.30 | $36.51 | 105939 |
| 2023-01-30 | 32.26 | $36.41 | 49203 |
| 2023-01-27 | 32.17 | $36.75 | 109600 |
| 2023-01-26 | 31.61 | $36.82 | 95621 |
| 2023-01-25 | 31.01 | $36.82 | 147337 |
| 2023-01-24 | 30.34 | $36.82 | 60306 |
| 2023-01-23 | 29.64 | $36.75 | 63200 |
| 2023-01-20 | 28.96 | $36.66 | 33937 |
| 2023-01-19 | 28.34 | $36.63 | 52802 |
| 2023-01-18 | 27.67 | $36.68 | 61303 |
| 2023-01-17 | 26.79 | $36.47 | 36800 |
| 2023-01-13 | 26.26 | $36.43 | 175321 |
| 2023-01-12 | 25.55 | $36.49 | 183000 |
| 2023-01-11 | 24.80 | $36.13 | 47727 |
| 2023-01-10 | 24.25 | $35.80 | 102702 |
| 2023-01-09 | 24.06 | $35.93 | 41816 |
| 2023-01-06 | 23.62 | $36.04 | 299900 |
| 2023-01-05 | 23.16 | $35.44 | 48300 |
| 2023-01-04 | 23.22 | $35.65 | 51600 |
| 2023-01-03 | 23.08 | $35.22 | 78329 |
| 2022-12-30 | 23.26 | $34.98 | 23834 |
| 2022-12-29 | 23.86 | $35.06 | 72200 |
| 2022-12-28 | 24.31 | $34.77 | 26700 |
| 2022-12-27 | 24.84 | $34.92 | 71118 |
| 2022-12-23 | 25.14 | $35.13 | 25510 |
| 2022-12-22 | 25.39 | $35.23 | 69000 |
| 2022-12-21 | 25.43 | $35.39 | 75600 |
| 2022-12-20 | 25.39 | $34.94 | 102700 |
| 2022-12-19 | 25.76 | $34.94 | 48418 |
| 2022-12-16 | 25.98 | $35.09 | 44607 |
| 2022-12-15 | 26.11 | $35.16 | 39300 |
| 2022-12-14 | 26.07 | $35.55 | 73100 |
| 2022-12-13 | 25.68 | $35.65 | 42000 |
| 2022-12-12 | 24.78 | $35.33 | 45045 |
| 2022-12-09 | 24.42 | $35.19 | 38028 |
| 2022-12-08 | 24.04 | $35.28 | 49342 |
| 2022-12-07 | 23.54 | $35.27 | 47625 |
| 2022-12-06 | 23.19 | $34.87 | 107100 |
| 2022-12-05 | 22.99 | $35.00 | 135100 |
| 2022-12-02 | 22.40 | $35.52 | 41000 |
| 2022-12-01 | 21.52 | $35.65 | 109507 |
| 2022-11-30 | 20.53 | $35.31 | 22600 |
| 2022-11-29 | 19.79 | $34.87 | 110219 |
| 2022-11-28 | 19.41 | $34.57 | 40222 |
| 2022-11-25 | 19.10 | $34.69 | 23220 |
| 2022-11-23 | 18.82 | $34.44 | 38903 |
| 2022-11-22 | 18.75 | $34.33 | 50700 |
| 2022-11-21 | 18.84 | $33.98 | 50300 |
| 2022-11-18 | 19.22 | $33.96 | 44400 |
| 2022-11-17 | 19.63 | $33.92 | 52805 |
| 2022-11-16 | 20.16 | $34.23 | 60304 |
| 2022-11-15 | 20.24 | $34.36 | 42027 |
| 2022-11-14 | 20.31 | $33.80 | 30315 |
| 2022-11-11 | 20.74 | $33.93 | 35834 |
| 2022-11-10 | 21.21 | $33.83 | 246511 |
| 2022-11-09 | 21.85 | $32.56 | 57300 |
| 2022-11-08 | 22.64 | $32.97 | 271000 |
| 2022-11-07 | 23.75 | $32.74 | 46200 |
| 2022-11-04 | 24.56 | $32.75 | 215500 |
| 2022-11-03 | 25.38 | $32.13 | 35100 |
| 2022-11-02 | 25.41 | $32.20 | 41900 |
| 2022-11-01 | 25.78 | $32.44 | 56400 |
| 2022-10-31 | 25.82 | $32.08 | 105800 |
| 2022-10-28 | 25.60 | $32.57 | 65700 |
| 2022-10-27 | 25.90 | $32.46 | 36429 |
| 2022-10-26 | 26.16 | $32.44 | 82143 |
| 2022-10-25 | 26.44 | $32.40 | 76700 |
| 2022-10-24 | 26.38 | $31.96 | 58629 |
| 2022-10-21 | 25.73 | $32.12 | 55000 |
| 2022-10-20 | 25.04 | $31.67 | 24600 |
| 2022-10-19 | 24.14 | $31.95 | 57400 |
| 2022-10-18 | 23.42 | $32.35 | 47530 |
| 2022-10-17 | 22.75 | $32.05 | 26600 |
| 2022-10-14 | 21.90 | $31.94 | 31200 |
| 2022-10-13 | 21.01 | $32.09 | 65747 |
| 2022-10-12 | 19.96 | $32.23 | 54900 |
| 2022-10-11 | 19.31 | $32.33 | 25100 |
| 2022-10-10 | 18.64 | $32.36 | 25638 |
| 2022-10-07 | 17.94 | $32.40 | 115700 |
| 2022-10-06 | 17.30 | $32.85 | 19228 |
| 2022-10-05 | 16.99 | $32.94 | 39500 |
| 2022-10-04 | 16.65 | $33.28 | 353142 |
| 2022-10-03 | 16.61 | $32.69 | 151700 |
| 2022-09-30 | 15.92 | $32.43 | 138040 |
| 2022-09-29 | 14.81 | $32.34 | 164000 |
| 2022-09-28 | 13.75 | $32.90 | 276947 |
| 2022-09-27 | 12.72 | $32.24 | 144300 |
| 2022-09-26 | 11.58 | $32.62 | 325523 |
| 2022-09-23 | 10.60 | $33.25 | 71109 |
| 2022-09-22 | 10.06 | $33.87 | 32800 |
| 2022-09-21 | 10.06 | $34.00 | 32402 |
| 2022-09-20 | 10.39 | $34.14 | 21135 |
| 2022-09-19 | 10.56 | $34.47 | 37848 |
| 2022-09-16 | 10.92 | $34.37 | 36900 |
| 2022-09-15 | 11.26 | $34.51 | 29800 |
| 2022-09-14 | 11.82 | $34.52 | 70100 |
| 2022-09-13 | 12.30 | $34.51 | 52000 |
| 2022-09-12 | 12.83 | $35.10 | 54507 |
| 2022-09-09 | 12.93 | $35.04 | 45100 |
| 2022-09-08 | 13.22 | $34.87 | 187100 |
| 2022-09-07 | 13.75 | $34.66 | 33200 |
| 2022-09-06 | 14.41 | $34.19 | 26415 |
| 2022-09-02 | 14.82 | $34.41 | 33432 |
| 2022-09-01 | 15.35 | $34.36 | 57644 |
| 2022-08-31 | 15.41 | $34.46 | 97533 |
| 2022-08-30 | 15.47 | $34.66 | 27505 |
| 2022-08-29 | 15.86 | $34.76 | 185200 |
| 2022-08-26 | 16.52 | $34.91 | 27600 |
| 2022-08-25 | 17.37 | $35.50 | 27800 |
| 2022-08-24 | 18.05 | $35.11 | 42400 |
| 2022-08-23 | 18.99 | $35.07 | 110515 |
| 2022-08-22 | 19.88 | $34.61 | 28827 |
| 2022-08-19 | 20.34 | $34.91 | 169501 |
| 2022-08-18 | 21.14 | $35.40 | 174830 |
| 2022-08-17 | 22.15 | $35.46 | 43936 |
| 2022-08-16 | 23.22 | $35.84 | 112500 |
| 2022-08-15 | 23.73 | $36.16 | 85730 |
| 2022-08-12 | 23.99 | $36.21 | 25347 |
| 2022-08-11 | 24.27 | $36.01 | 131201 |
| 2022-08-10 | 24.50 | $36.00 | 316400 |
| 2022-08-09 | 24.94 | $35.26 | 71518 |
| 2022-08-08 | 25.74 | $35.89 | 23101 |
| 2022-08-05 | 26.19 | $35.34 | 330100 |
| 2022-08-04 | 27.14 | $35.31 | 24925 |
| 2022-08-03 | 27.79 | $35.22 | 222200 |
| 2022-08-02 | 28.73 | $34.63 | 45200 |
| 2022-08-01 | 30.14 | $35.02 | 31600 |
| 2022-07-29 | 31.33 | $35.16 | 22740 |
| 2022-07-28 | 32.49 | $34.94 | 272200 |
| 2022-07-27 | 33.95 | $34.31 | 88100 |
| 2022-07-26 | 35.25 | $33.71 | 23700 |
| 2022-07-25 | 36.00 | $34.08 | 381400 |
| 2022-07-22 | 37.05 | $33.96 | 27600 |
| 2022-07-21 | 37.97 | $33.77 | 35306 |
| 2022-07-20 | 38.69 | $33.57 | 134417 |
| 2022-07-19 | 39.13 | $33.36 | 87801 |
| 2022-07-18 | 39.28 | $32.81 | 117249 |
| 2022-07-15 | 39.21 | $32.89 | 374300 |
| 2022-07-14 | 38.63 | $32.61 | 117900 |
| 2022-07-13 | 37.82 | $32.98 | 111128 |
| 2022-07-12 | 36.99 | $33.14 | 126500 |
| 2022-07-11 | 36.35 | $33.44 | 94723 |
| 2022-07-08 | 35.86 | $33.85 | 56739 |
| 2022-07-07 | 35.61 | $33.90 | 191724 |
| 2022-07-06 | 35.45 | $33.77 | 63739 |
| 2022-07-05 | 35.07 | $34.08 | 209400 |
| 2022-07-01 | 34.78 | $34.55 | 60500 |
| 2022-06-30 | 34.78 | $34.43 | 92217 |
| 2022-06-29 | 34.44 | $34.24 | 86100 |
| 2022-06-28 | 33.84 | $34.19 | 307342 |
| 2022-06-27 | 33.31 | $34.45 | 415124 |
| 2022-06-24 | 32.92 | $35.02 | 129905 |
| 2022-06-23 | 32.90 | $35.01 | 189849 |
| 2022-06-22 | 32.66 | $34.89 | 818300 |
| 2022-06-21 | 32.41 | $35.05 | 56300 |
| 2022-06-17 | 32.27 | $35.11 | 63100 |
| 2022-06-16 | 32.11 | $34.88 | 112000 |
| 2022-06-15 | 31.77 | $35.74 | 86700 |
| 2022-06-14 | 31.58 | $34.78 | 52200 |
| 2022-06-13 | 30.43 | $34.83 | 133000 |
| 2022-06-10 | 29.19 | $35.68 | 73600 |
| 2022-06-09 | 28.53 | $36.21 | 131500 |
| 2022-06-08 | 28.27 | $36.65 | 78044 |
| 2022-06-07 | 28.48 | $37.00 | 59110 |
| 2022-06-06 | 28.96 | $36.90 | 74300 |
| 2022-06-03 | 29.49 | $37.30 | 131013 |
| 2022-06-02 | 30.40 | $37.52 | 204200 |
| 2022-06-01 | 31.37 | $37.11 | 117420 |
| 2022-05-31 | 32.11 | $37.33 | 87515 |
| 2022-05-27 | 33.18 | $37.51 | 64300 |
| 2022-05-26 | 34.62 | $37.48 | 101500 |
| 2022-05-25 | 35.71 | $37.40 | 80917 |
| 2022-05-24 | 36.57 | $37.07 | 63800 |
| 2022-05-23 | 36.86 | $36.86 | 90500 |
| 2022-05-20 | 36.83 | $36.70 | 56321 |
| 2022-05-19 | 36.35 | $36.56 | 41446 |
| 2022-05-18 | 35.72 | $36.39 | 27500 |
| 2022-05-17 | 35.08 | $36.77 | 67345 |
| 2022-05-16 | 34.65 | $36.62 | 133000 |
| 2022-05-13 | 34.19 | $36.84 | 155500 |
| 2022-05-12 | 33.80 | $36.80 | 80217 |
| 2022-05-11 | 33.24 | $36.91 | 135500 |
| 2022-05-10 | 32.70 | $36.90 | 136100 |
| 2022-05-09 | 32.22 | $36.83 | 115620 |
| 2022-05-06 | 31.53 | $37.21 | 501600 |
| 2022-05-05 | 31.18 | $37.59 | 83200 |
| 2022-05-04 | 31.02 | $38.18 | 100400 |
| 2022-05-03 | 30.97 | $37.59 | 140521 |
| 2022-05-02 | 29.99 | $37.42 | 79600 |
| 2022-04-29 | 28.85 | $37.80 | 162500 |
| 2022-04-28 | 28.01 | $38.23 | 128200 |
| 2022-04-27 | 27.31 | $38.14 | 57630 |
| 2022-04-26 | 26.73 | $38.20 | 44400 |
| 2022-04-25 | 26.17 | $38.52 | 60200 |
| 2022-04-22 | 25.60 | $38.21 | 42700 |
| 2022-04-21 | 25.00 | $38.52 | 83429 |
| 2022-04-20 | 24.89 | $38.82 | 53900 |
| 2022-04-19 | 25.10 | $38.64 | 69900 |
| 2022-04-18 | 25.03 | $38.65 | 77600 |
| 2022-04-14 | 25.05 | $38.58 | 109800 |
| 2022-04-13 | 25.08 | $38.83 | 20611 |
| 2022-04-12 | 25.33 | $38.76 | 116200 |
| 2022-04-11 | 25.59 | $38.61 | 30712 |
| 2022-04-08 | 25.74 | $39.03 | 55607 |
| 2022-04-07 | 26.32 | $39.19 | 50306 |
| 2022-04-06 | 26.99 | $39.45 | 81900 |
| 2022-04-05 | 27.80 | $39.41 | 52729 |
| 2022-04-04 | 28.94 | $39.91 | 73531 |
| 2022-04-01 | 30.46 | $39.67 | 74300 |
| 2022-03-31 | 31.81 | $39.79 | 51537 |
| 2022-03-30 | 33.39 | $39.76 | 99029 |
| 2022-03-29 | 34.96 | $39.93 | 302235 |
| 2022-03-28 | 36.60 | $39.41 | 32800 |
| 2022-03-25 | 37.96 | $39.10 | 87500 |
| 2022-03-24 | 38.93 | $38.98 | 45027 |
| 2022-03-23 | 39.76 | $38.84 | 36600 |
| 2022-03-22 | 40.51 | $38.87 | 34216 |
| 2022-03-21 | 41.30 | $38.78 | 100905 |
| 2022-03-18 | 42.14 | $39.01 | 104200 |
| 2022-03-17 | 43.03 | $38.96 | 29300 |
| 2022-03-16 | 43.96 | $38.81 | 67900 |
| 2022-03-15 | 44.58 | $38.12 | 49700 |
| 2022-03-14 | 44.23 | $38.00 | 71200 |
| 2022-03-11 | 43.70 | $37.93 | 91100 |
| 2022-03-10 | 43.17 | $38.24 | 28227 |
| 2022-03-09 | 42.65 | $38.20 | 60431 |
| 2022-03-08 | 42.13 | $37.73 | 424500 |
| 2022-03-07 | 41.10 | $37.56 | 159201 |
| 2022-03-04 | 39.77 | $37.92 | 130426 |
| 2022-03-03 | 38.47 | $38.69 | 84009 |
| 2022-03-02 | 37.39 | $39.16 | 303700 |
| 2022-03-01 | 36.43 | $39.16 | 232700 |
| 2022-02-28 | 35.43 | $39.74 | 205130 |
| 2022-02-25 | 34.51 | $40.41 | 221900 |
| 2022-02-24 | 34.04 | $40.05 | 159039 |
| 2022-02-23 | 32.55 | $40.33 | 335838 |
| 2022-02-22 | 31.53 | $40.83 | 69800 |
| 2022-02-18 | 30.86 | $41.28 | 87947 |
| 2022-02-17 | 30.53 | $41.19 | 94026 |
| 2022-02-16 | 30.20 | $41.42 | 68320 |
| 2022-02-15 | 30.04 | $41.36 | 139700 |
| 2022-02-14 | 29.88 | $41.16 | 71804 |
| 2022-02-11 | 29.24 | $40.96 | 94900 |
| 2022-02-10 | 28.57 | $41.26 | 161400 |
| 2022-02-09 | 28.26 | $41.74 | 147100 |
| 2022-02-08 | 28.40 | $41.61 | 246000 |
| 2022-02-07 | 28.18 | $41.64 | 177815 |
| 2022-02-04 | 28.12 | $41.64 | 114947 |
| 2022-02-03 | 27.94 | $41.79 | 122600 |
| 2022-02-02 | 28.04 | $42.07 | 137827 |
| 2022-02-01 | 28.50 | $41.91 | 97400 |
| 2022-01-31 | 28.66 | $42.06 | 123100 |
| 2022-01-28 | 29.02 | $41.92 | 105700 |
| 2022-01-27 | 29.26 | $41.81 | 233700 |
| 2022-01-26 | 29.53 | $41.65 | 154843 |
| 2022-01-25 | 29.81 | $41.85 | 127943 |
| 2022-01-24 | 29.67 | $41.73 | 232500 |
| 2022-01-21 | 29.33 | $41.87 | 89435 |
| 2022-01-20 | 29.34 | $41.75 | 246400 |
| 2022-01-19 | 29.25 | $41.57 | 76343 |
| 2022-01-18 | 28.76 | $41.29 | 367422 |
| 2022-01-14 | 27.18 | $41.56 | 100909 |
| 2022-01-13 | 25.79 | $41.83 | 118000 |
| 2022-01-12 | 24.63 | $42.05 | 50726 |
| 2022-01-11 | 23.67 | $42.12 | 158500 |
| 2022-01-10 | 22.65 | $42.15 | 226400 |
| 2022-01-07 | 21.56 | $42.31 | 146237 |
| 2022-01-06 | 20.73 | $42.40 | 130239 |
| 2022-01-05 | 19.98 | $42.35 | 134212 |
| 2022-01-04 | 19.26 | $42.74 | 37100 |
| 2022-01-03 | 18.92 | $42.76 | 132846 |
| 2021-12-31 | 18.75 | $43.08 | 100900 |
| 2021-12-30 | 19.11 | $43.13 | 100100 |
| 2021-12-29 | 19.49 | $42.96 | 75900 |
| 2021-12-28 | 19.51 | $42.90 | 153924 |
| 2021-12-27 | 19.53 | $42.93 | 162800 |
| 2021-12-23 | 19.35 | $42.86 | 200015 |
| 2021-12-22 | 19.24 | $42.70 | 109400 |
| 2021-12-21 | 18.75 | $42.62 | 102800 |
| 2021-12-20 | 18.06 | $42.58 | 135800 |
| 2021-12-17 | 17.25 | $42.62 | 97300 |
| 2021-12-16 | 16.87 | $42.86 | 80239 |
| 2021-12-15 | 16.80 | $43.02 | 341300 |
| 2021-12-14 | 16.73 | $43.11 | 182400 |
| 2021-12-13 | 17.17 | $43.30 | 181900 |
| 2021-12-10 | 17.69 | $43.20 | 194002 |
| 2021-12-09 | 18.37 | $43.21 | 164900 |
| 2021-12-08 | 19.04 | $43.22 | 188526 |
| 2021-12-07 | 19.69 | $43.23 | 754646 |
| 2021-12-06 | 20.46 | $42.91 | 250800 |
| 2021-12-03 | 20.64 | $42.82 | 474300 |
| 2021-12-02 | 20.57 | $42.73 | 83400 |
| 2021-12-01 | 20.33 | $42.46 | 129101 |
| 2021-11-30 | 19.91 | $42.34 | 127546 |
| 2021-11-29 | 19.45 | $42.55 | 53925 |
| 2021-11-26 | 18.81 | $42.17 | 112000 |
| 2021-11-24 | 17.93 | $42.87 | 38946 |
| 2021-11-23 | 17.85 | $42.84 | 95000 |
| 2021-11-22 | 17.78 | $43.07 | 86700 |
| 2021-11-19 | 18.07 | $43.49 | 170635 |
| 2021-11-18 | 19.00 | $43.55 | 132900 |
| 2021-11-17 | 19.97 | $43.49 | 67600 |
| 2021-11-16 | 20.87 | $43.49 | 49000 |
| 2021-11-15 | 21.94 | $43.62 | 69800 |
| 2021-11-12 | 22.89 | $43.63 | 26500 |
| 2021-11-11 | 24.05 | $43.37 | 40723 |
| 2021-11-10 | 24.88 | $43.20 | 41203 |
| 2021-11-09 | 25.76 | $43.70 | 46216 |
| 2021-11-08 | 26.73 | $43.81 | 44016 |
| 2021-11-05 | 27.58 | $43.90 | 76530 |
| 2021-11-04 | 28.47 | $43.64 | 33100 |
| 2021-11-03 | 29.75 | $43.56 | 45900 |
| 2021-11-02 | 31.28 | $43.47 | 37639 |
| 2021-11-01 | 32.84 | $43.42 | 54200 |
| 2021-10-29 | 34.56 | $43.72 | 82446 |
| 2021-10-28 | 35.76 | $43.93 | 53900 |
| 2021-10-27 | 36.63 | $44.05 | 65700 |
| 2021-10-26 | 37.52 | $43.83 | 74900 |
| 2021-10-25 | 38.75 | $43.83 | 52900 |
| 2021-10-22 | 40.15 | $43.77 | 63137 |
| 2021-10-21 | 41.69 | $43.67 | 102000 |
| 2021-10-20 | 43.25 | $43.96 | 80800 |
| 2021-10-19 | 44.50 | $43.92 | 89200 |
| 2021-10-18 | 45.76 | $43.91 | 71700 |
| 2021-10-15 | 47.13 | $43.90 | 142000 |
| 2021-10-14 | 48.49 | $43.96 | 66342 |
| 2021-10-13 | 49.84 | $43.84 | 178700 |
| 2021-10-12 | 51.45 | $43.62 | 171300 |
| 2021-10-11 | 53.28 | $43.54 | 63100 |
| 2021-10-08 | 55.20 | $43.75 | 54900 |
| 2021-10-07 | 56.93 | $43.93 | 114513 |
| 2021-10-06 | 58.49 | $43.79 | 56010 |
| 2021-10-05 | 60.42 | $43.97 | 151740 |
| 2021-10-04 | 62.31 | $43.98 | 41921 |
| 2021-10-01 | 64.06 | $44.10 | 48949 |
| 2021-09-30 | 65.76 | $44.36 | 117328 |
| 2021-09-29 | 67.13 | $44.38 | 72200 |
| 2021-09-28 | 68.64 | $44.29 | 29807 |
| 2021-09-27 | 70.35 | $44.42 | 40000 |
| 2021-09-24 | 71.93 | $44.58 | 43500 |
| 2021-09-23 | 73.30 | $44.80 | 31700 |
| 2021-09-22 | 74.36 | $45.04 | 47720 |
| 2021-09-21 | 75.18 | $44.98 | 96700 |
| 2021-09-20 | 76.04 | $44.93 | 97900 |
| 2021-09-17 | 76.96 | $45.28 | 55400 |
| 2021-09-16 | 77.28 | $45.41 | 90500 |
| 2021-09-15 | 77.41 | $45.66 | 29300 |
| 2021-09-14 | 77.26 | $45.68 | 24000 |
| 2021-09-13 | 76.98 | $45.64 | 28400 |
| 2021-09-10 | 76.69 | $45.52 | 32917 |
| 2021-09-09 | 76.39 | $45.62 | 261800 |
| 2021-09-08 | 76.08 | $45.56 | 55600 |
| 2021-09-07 | 75.70 | $45.57 | 70700 |
| 2021-09-03 | 75.29 | $45.59 | 58901 |
| 2021-09-02 | 74.87 | $45.67 | 90231 |
| 2021-09-01 | 74.33 | $45.63 | 65623 |
| 2021-08-31 | 73.76 | $45.79 | 69100 |
| 2021-08-30 | 73.13 | $45.77 | 91517 |
| 2021-08-27 | 72.46 | $45.64 | 26327 |
| 2021-08-26 | 71.77 | $45.39 | 81300 |
| 2021-08-25 | 71.06 | $45.45 | 111300 |
| 2021-08-24 | 70.27 | $45.41 | 80200 |
| 2021-08-23 | 69.44 | $45.28 | 37443 |
| 2021-08-20 | 68.57 | $45.16 | 92122 |
| 2021-08-19 | 67.66 | $45.21 | 308700 |
| 2021-08-18 | 66.70 | $45.24 | 34445 |
| 2021-08-17 | 65.62 | $45.37 | 60130 |
| 2021-08-16 | 64.48 | $45.33 | 87800 |
| 2021-08-13 | 63.21 | $45.31 | 22600 |
| 2021-08-12 | 61.89 | $45.16 | 88045 |
| 2021-08-11 | 60.50 | $45.06 | 44121 |
| 2021-08-10 | 59.04 | $45.00 | 56500 |
| 2021-08-09 | 57.50 | $44.95 | 57732 |
| 2021-08-06 | 55.88 | $45.09 | 45300 |
| 2021-08-05 | 54.11 | $45.21 | 79139 |
| 2021-08-04 | 52.18 | $45.22 | 35525 |
| 2021-08-03 | 50.15 | $45.26 | 107519 |
| 2021-08-02 | 47.98 | $45.19 | 38900 |
| 2021-07-30 | 45.70 | $45.37 | 57033 |
| 2021-07-29 | 43.25 | $45.27 | 102600 |
| 2021-07-28 | 40.68 | $45.23 | 34200 |
| 2021-07-27 | 37.97 | $45.13 | 32500 |
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