Is EMQQ The Emerging Markets Internet ETF (EMQQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our EMQQ The Emerging Markets Internet ETF (EMQQ) research center and poll results.
AMEX : EMQQ
EMQQ The Emerging Markets Internet ETF
$33.005 USD
-$0.47 (-1.4%)
- Volume
- 48.62K
- Average Volume
- 52.68K
- Market Capitalization
- $248.76M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.00
- Year Low
- $30.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.06
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.86
Average
35.93
Maximum
60.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.06 | $33.00 | 48900 |
| 2026-07-16 | 32.00 | $33.48 | 13400 |
| 2026-07-15 | 31.92 | $33.46 | 24800 |
| 2026-07-14 | 31.85 | $33.02 | 13934 |
| 2026-07-13 | 31.79 | $32.98 | 45700 |
| 2026-07-10 | 31.72 | $33.26 | 18700 |
| 2026-07-09 | 31.61 | $33.10 | 39410 |
| 2026-07-08 | 31.52 | $32.92 | 24146 |
| 2026-07-07 | 31.44 | $32.44 | 84663 |
| 2026-07-06 | 31.39 | $32.50 | 45723 |
| 2026-07-02 | 31.39 | $31.94 | 49700 |
| 2026-07-01 | 31.41 | $31.88 | 60103 |
| 2026-06-30 | 31.48 | $31.20 | 19733 |
| 2026-06-29 | 31.57 | $30.90 | 36400 |
| 2026-06-26 | 31.64 | $30.65 | 56300 |
| 2026-06-25 | 31.72 | $30.14 | 57403 |
| 2026-06-24 | 31.85 | $30.77 | 44900 |
| 2026-06-23 | 31.94 | $30.66 | 22200 |
| 2026-06-22 | 32.03 | $31.33 | 163600 |
| 2026-06-18 | 32.11 | $31.63 | 34500 |
| 2026-06-17 | 32.18 | $31.68 | 53737 |
| 2026-06-16 | 32.23 | $31.95 | 57605 |
| 2026-06-15 | 32.26 | $32.13 | 37744 |
| 2026-06-12 | 32.28 | $31.70 | 60441 |
| 2026-06-11 | 32.36 | $31.52 | 103400 |
| 2026-06-10 | 32.48 | $31.11 | 60600 |
| 2026-06-09 | 32.58 | $31.39 | 54912 |
| 2026-06-08 | 32.69 | $31.30 | 44400 |
| 2026-06-05 | 32.83 | $31.45 | 38700 |
| 2026-06-04 | 32.99 | $32.45 | 32709 |
| 2026-06-03 | 33.11 | $32.37 | 47400 |
| 2026-06-02 | 33.20 | $33.26 | 72900 |
| 2026-06-01 | 33.24 | $32.91 | 30901 |
| 2026-05-29 | 33.31 | $32.40 | 83600 |
| 2026-05-28 | 33.41 | $32.34 | 239901 |
| 2026-05-27 | 33.47 | $32.61 | 87600 |
| 2026-05-26 | 33.53 | $32.68 | 44800 |
| 2026-05-22 | 33.61 | $32.37 | 46600 |
| 2026-05-21 | 33.70 | $32.88 | 37916 |
| 2026-05-20 | 33.75 | $33.15 | 155300 |
| 2026-05-19 | 33.83 | $32.60 | 23400 |
| 2026-05-18 | 33.94 | $32.57 | 43212 |
| 2026-05-15 | 34.09 | $32.50 | 27300 |
| 2026-05-14 | 34.26 | $33.37 | 32508 |
| 2026-05-13 | 34.35 | $33.91 | 56600 |
| 2026-05-12 | 34.41 | $33.12 | 100800 |
| 2026-05-11 | 34.47 | $33.48 | 31700 |
| 2026-05-08 | 34.50 | $34.12 | 74218 |
| 2026-05-07 | 34.48 | $34.65 | 138300 |
| 2026-05-06 | 34.44 | $34.99 | 51922 |
| 2026-05-05 | 34.39 | $34.10 | 17600 |
| 2026-05-04 | 34.31 | $34.08 | 30200 |
| 2026-05-01 | 34.24 | $34.36 | 31500 |
| 2026-04-30 | 34.15 | $34.25 | 52407 |
| 2026-04-29 | 34.08 | $33.62 | 29048 |
| 2026-04-28 | 34.05 | $33.86 | 25908 |
| 2026-04-27 | 33.95 | $34.13 | 21330 |
| 2026-04-24 | 33.85 | $34.28 | 23000 |
| 2026-04-23 | 33.76 | $33.89 | 42637 |
| 2026-04-22 | 33.74 | $34.73 | 52113 |
| 2026-04-21 | 33.64 | $34.78 | 23738 |
| 2026-04-20 | 33.55 | $35.60 | 38300 |
| 2026-04-17 | 33.39 | $35.84 | 26000 |
| 2026-04-16 | 33.25 | $35.28 | 22300 |
| 2026-04-15 | 33.17 | $34.98 | 19510 |
| 2026-04-14 | 33.14 | $34.44 | 38648 |
| 2026-04-13 | 33.15 | $33.93 | 50913 |
| 2026-04-10 | 33.14 | $33.75 | 11522 |
| 2026-04-09 | 33.14 | $33.82 | 40148 |
| 2026-04-08 | 33.17 | $34.00 | 37200 |
| 2026-04-07 | 33.22 | $32.54 | 143100 |
| 2026-04-06 | 33.33 | $32.65 | 90000 |
| 2026-04-02 | 33.41 | $32.58 | 41823 |
| 2026-04-01 | 33.49 | $32.93 | 55600 |
| 2026-03-31 | 33.56 | $33.08 | 69554 |
| 2026-03-30 | 33.61 | $31.84 | 40800 |
| 2026-03-27 | 33.79 | $31.97 | 70600 |
| 2026-03-26 | 33.99 | $32.61 | 39028 |
| 2026-03-25 | 34.17 | $33.49 | 61240 |
| 2026-03-24 | 34.33 | $32.63 | 44609 |
| 2026-03-23 | 34.55 | $33.11 | 55800 |
| 2026-03-20 | 34.74 | $32.38 | 53900 |
| 2026-03-19 | 35.02 | $33.06 | 82823 |
| 2026-03-18 | 35.23 | $33.59 | 40340 |
| 2026-03-17 | 35.44 | $34.46 | 34834 |
| 2026-03-16 | 35.58 | $34.61 | 62735 |
| 2026-03-13 | 35.72 | $33.77 | 25800 |
| 2026-03-12 | 35.91 | $33.65 | 108506 |
| 2026-03-11 | 36.16 | $34.50 | 72019 |
| 2026-03-10 | 36.37 | $34.96 | 73400 |
| 2026-03-09 | 36.55 | $34.72 | 104300 |
| 2026-03-06 | 36.74 | $34.20 | 52910 |
| 2026-03-05 | 36.92 | $34.18 | 267648 |
| 2026-03-04 | 37.11 | $34.45 | 219800 |
| 2026-03-03 | 37.34 | $34.11 | 69012 |
| 2026-03-02 | 37.63 | $35.41 | 46700 |
| 2026-02-27 | 37.83 | $35.91 | 40243 |
| 2026-02-26 | 38.07 | $36.17 | 72001 |
| 2026-02-25 | 38.31 | $36.74 | 87200 |
| 2026-02-24 | 38.52 | $36.97 | 36100 |
| 2026-02-23 | 38.69 | $36.95 | 51129 |
| 2026-02-20 | 38.86 | $37.89 | 58200 |
| 2026-02-19 | 38.99 | $37.43 | 76900 |
| 2026-02-18 | 39.10 | $37.74 | 115415 |
| 2026-02-17 | 39.18 | $37.32 | 45500 |
| 2026-02-13 | 39.31 | $37.30 | 47719 |
| 2026-02-12 | 39.47 | $37.65 | 26707 |
| 2026-02-11 | 39.63 | $38.57 | 26440 |
| 2026-02-10 | 39.76 | $38.75 | 55819 |
| 2026-02-09 | 39.92 | $38.61 | 65442 |
| 2026-02-06 | 40.05 | $38.42 | 76621 |
| 2026-02-05 | 40.20 | $37.77 | 69900 |
| 2026-02-04 | 40.39 | $38.09 | 47052 |
| 2026-02-03 | 40.59 | $39.06 | 52900 |
| 2026-02-02 | 40.74 | $39.80 | 57004 |
| 2026-01-30 | 40.82 | $39.52 | 54900 |
| 2026-01-29 | 40.86 | $40.73 | 73507 |
| 2026-01-28 | 40.85 | $40.92 | 73502 |
| 2026-01-27 | 40.89 | $40.89 | 29200 |
| 2026-01-26 | 40.93 | $40.47 | 250000 |
| 2026-01-23 | 40.99 | $40.32 | 22600 |
| 2026-01-22 | 41.05 | $40.38 | 67100 |
| 2026-01-21 | 41.10 | $39.77 | 54200 |
| 2026-01-20 | 41.19 | $39.18 | 99710 |
| 2026-01-16 | 41.27 | $39.95 | 47600 |
| 2026-01-15 | 41.28 | $40.57 | 47100 |
| 2026-01-14 | 41.29 | $40.86 | 110600 |
| 2026-01-13 | 41.31 | $41.15 | 45900 |
| 2026-01-12 | 41.34 | $41.92 | 33501 |
| 2026-01-09 | 41.35 | $41.19 | 28200 |
| 2026-01-08 | 41.38 | $41.42 | 23444 |
| 2026-01-07 | 41.40 | $41.57 | 29445 |
| 2026-01-06 | 41.42 | $42.18 | 38100 |
| 2026-01-05 | 41.43 | $42.10 | 103918 |
| 2026-01-02 | 41.45 | $41.36 | 73949 |
| 2025-12-31 | 41.49 | $40.36 | 53600 |
| 2025-12-30 | 41.61 | $40.40 | 52006 |
| 2025-12-29 | 41.72 | $41.72 | 24800 |
| 2025-12-26 | 41.78 | $41.78 | 62714 |
| 2025-12-24 | 41.82 | $41.53 | 8300 |
| 2025-12-23 | 41.86 | $41.53 | 21000 |
| 2025-12-22 | 41.90 | $41.54 | 58639 |
| 2025-12-19 | 41.89 | $41.47 | 34000 |
| 2025-12-18 | 41.88 | $40.75 | 33500 |
| 2025-12-17 | 41.95 | $40.26 | 42503 |
| 2025-12-16 | 42.07 | $40.72 | 80467 |
| 2025-12-15 | 42.18 | $41.29 | 27906 |
| 2025-12-12 | 42.27 | $41.79 | 87438 |
| 2025-12-11 | 42.35 | $41.99 | 58600 |
| 2025-12-10 | 42.46 | $41.89 | 36043 |
| 2025-12-09 | 42.59 | $41.81 | 69854 |
| 2025-12-08 | 42.73 | $42.02 | 20400 |
| 2025-12-05 | 42.81 | $42.30 | 21923 |
| 2025-12-04 | 42.91 | $42.41 | 24900 |
| 2025-12-03 | 43.03 | $42.28 | 37700 |
| 2025-12-02 | 43.14 | $42.63 | 19100 |
| 2025-12-01 | 43.26 | $42.78 | 29700 |
| 2025-11-28 | 43.37 | $42.73 | 7700 |
| 2025-11-26 | 43.49 | $42.69 | 32900 |
| 2025-11-25 | 43.66 | $42.40 | 29700 |
| 2025-11-24 | 43.83 | $42.23 | 24900 |
| 2025-11-21 | 44.02 | $41.45 | 68942 |
| 2025-11-20 | 44.19 | $41.13 | 36040 |
| 2025-11-19 | 44.37 | $42.28 | 34348 |
| 2025-11-18 | 44.47 | $42.57 | 19100 |
| 2025-11-17 | 44.57 | $42.87 | 46319 |
| 2025-11-14 | 44.68 | $43.05 | 38845 |
| 2025-11-13 | 44.73 | $43.51 | 19807 |
| 2025-11-12 | 44.76 | $44.21 | 18100 |
| 2025-11-11 | 44.77 | $44.47 | 18500 |
| 2025-11-10 | 44.77 | $44.50 | 21500 |
| 2025-11-07 | 44.78 | $43.78 | 26349 |
| 2025-11-06 | 44.78 | $44.21 | 17700 |
| 2025-11-05 | 44.87 | $44.84 | 17504 |
| 2025-11-04 | 44.94 | $44.37 | 14526 |
| 2025-11-03 | 45.04 | $45.07 | 25302 |
| 2025-10-31 | 45.13 | $44.94 | 31100 |
| 2025-10-30 | 45.21 | $45.26 | 30222 |
| 2025-10-29 | 45.28 | $46.00 | 48947 |
| 2025-10-28 | 45.30 | $45.81 | 26949 |
| 2025-10-27 | 45.33 | $45.98 | 36200 |
| 2025-10-24 | 45.36 | $44.94 | 26700 |
| 2025-10-23 | 45.41 | $44.77 | 27902 |
| 2025-10-22 | 45.48 | $44.29 | 15400 |
| 2025-10-21 | 45.58 | $44.50 | 27706 |
| 2025-10-20 | 45.64 | $45.01 | 45400 |
| 2025-10-17 | 45.72 | $44.16 | 25602 |
| 2025-10-16 | 45.85 | $44.13 | 28400 |
| 2025-10-15 | 45.98 | $44.46 | 40300 |
| 2025-10-14 | 46.10 | $44.29 | 86500 |
| 2025-10-13 | 46.20 | $44.74 | 26306 |
| 2025-10-10 | 46.24 | $43.88 | 57165 |
| 2025-10-09 | 46.31 | $45.87 | 50214 |
| 2025-10-08 | 46.28 | $46.39 | 50400 |
| 2025-10-07 | 46.18 | $46.30 | 84118 |
| 2025-10-06 | 46.10 | $46.82 | 67445 |
| 2025-10-03 | 45.97 | $46.57 | 106930 |
| 2025-10-02 | 45.82 | $46.64 | 27949 |
| 2025-10-01 | 45.65 | $46.38 | 26300 |
| 2025-09-30 | 45.49 | $46.44 | 140593 |
| 2025-09-29 | 45.32 | $46.63 | 120949 |
| 2025-09-26 | 45.15 | $45.92 | 22300 |
| 2025-09-25 | 45.01 | $46.24 | 17500 |
| 2025-09-24 | 44.84 | $46.15 | 15949 |
| 2025-09-23 | 44.71 | $45.79 | 21400 |
| 2025-09-22 | 44.60 | $46.54 | 34613 |
| 2025-09-19 | 44.45 | $46.74 | 34100 |
| 2025-09-18 | 44.24 | $46.85 | 21233 |
| 2025-09-17 | 44.03 | $46.86 | 43000 |
| 2025-09-16 | 43.81 | $46.17 | 25626 |
| 2025-09-15 | 43.64 | $45.66 | 49300 |
| 2025-09-12 | 43.48 | $45.27 | 32600 |
| 2025-09-11 | 43.31 | $45.20 | 54313 |
| 2025-09-10 | 43.19 | $44.50 | 17945 |
| 2025-09-09 | 43.06 | $44.60 | 35411 |
| 2025-09-08 | 42.87 | $44.31 | 29448 |
| 2025-09-05 | 42.71 | $43.60 | 11500 |
| 2025-09-04 | 42.60 | $43.15 | 15600 |
| 2025-09-03 | 42.49 | $43.17 | 9945 |
| 2025-09-02 | 42.37 | $43.07 | 32323 |
| 2025-08-29 | 42.27 | $43.26 | 21300 |
| 2025-08-28 | 42.12 | $43.12 | 24744 |
| 2025-08-27 | 42.00 | $42.86 | 19000 |
| 2025-08-26 | 41.91 | $43.44 | 24600 |
| 2025-08-25 | 41.81 | $43.65 | 46800 |
| 2025-08-22 | 41.71 | $43.46 | 31600 |
| 2025-08-21 | 41.64 | $42.58 | 14400 |
| 2025-08-20 | 41.63 | $42.59 | 7323 |
| 2025-08-19 | 41.63 | $42.61 | 39841 |
| 2025-08-18 | 41.61 | $42.74 | 31500 |
| 2025-08-15 | 41.56 | $42.36 | 33412 |
| 2025-08-14 | 41.53 | $42.02 | 11414 |
| 2025-08-13 | 41.52 | $42.64 | 29300 |
| 2025-08-12 | 41.46 | $41.90 | 17500 |
| 2025-08-11 | 41.43 | $40.85 | 22026 |
| 2025-08-08 | 41.42 | $41.16 | 19800 |
| 2025-08-07 | 41.39 | $41.29 | 17929 |
| 2025-08-06 | 41.37 | $40.93 | 8416 |
| 2025-08-05 | 41.37 | $40.93 | 6700 |
| 2025-08-04 | 41.39 | $40.95 | 15746 |
| 2025-08-01 | 41.38 | $40.28 | 15700 |
| 2025-07-31 | 41.41 | $40.82 | 86000 |
| 2025-07-30 | 41.42 | $40.92 | 14400 |
| 2025-07-29 | 41.45 | $41.53 | 21744 |
| 2025-07-28 | 41.45 | $41.71 | 50224 |
| 2025-07-25 | 41.44 | $42.01 | 14200 |
| 2025-07-24 | 41.42 | $42.27 | 10736 |
| 2025-07-23 | 41.38 | $42.77 | 42700 |
| 2025-07-22 | 41.31 | $42.11 | 43539 |
| 2025-07-21 | 41.23 | $41.82 | 27605 |
| 2025-07-18 | 41.13 | $41.75 | 58731 |
| 2025-07-17 | 41.04 | $41.70 | 28800 |
| 2025-07-16 | 40.95 | $41.42 | 10506 |
| 2025-07-15 | 40.90 | $41.41 | 23300 |
| 2025-07-14 | 40.82 | $40.60 | 17300 |
| 2025-07-11 | 40.82 | $40.50 | 11800 |
| 2025-07-10 | 40.83 | $40.90 | 29082 |
| 2025-07-09 | 40.81 | $41.06 | 21900 |
| 2025-07-08 | 40.81 | $41.24 | 16300 |
| 2025-07-07 | 40.77 | $40.84 | 14416 |
| 2025-07-03 | 40.75 | $40.89 | 10600 |
| 2025-07-02 | 40.72 | $40.99 | 28800 |
| 2025-07-01 | 40.64 | $41.43 | 16220 |
| 2025-06-30 | 40.55 | $41.67 | 15245 |
| 2025-06-27 | 40.42 | $41.49 | 44226 |
| 2025-06-26 | 40.33 | $41.46 | 14315 |
| 2025-06-25 | 40.23 | $41.45 | 15400 |
| 2025-06-24 | 40.14 | $41.54 | 37700 |
| 2025-06-23 | 40.06 | $40.34 | 19025 |
| 2025-06-20 | 40.04 | $39.87 | 14900 |
| 2025-06-18 | 40.04 | $39.90 | 39200 |
| 2025-06-17 | 40.05 | $39.95 | 30900 |
| 2025-06-16 | 40.08 | $40.52 | 19013 |
| 2025-06-13 | 40.08 | $39.83 | 26033 |
| 2025-06-12 | 40.12 | $40.51 | 8616 |
| 2025-06-11 | 40.15 | $40.67 | 21837 |
| 2025-06-10 | 40.15 | $40.58 | 26600 |
| 2025-06-09 | 40.14 | $40.94 | 17108 |
| 2025-06-06 | 40.05 | $40.50 | 26800 |
| 2025-06-05 | 39.97 | $40.53 | 36429 |
| 2025-06-04 | 39.90 | $40.13 | 47700 |
| 2025-06-03 | 39.85 | $39.57 | 27200 |
| 2025-06-02 | 39.84 | $39.54 | 29700 |
| 2025-05-30 | 39.83 | $39.10 | 43000 |
| 2025-05-29 | 39.79 | $39.63 | 27721 |
| 2025-05-28 | 39.71 | $39.41 | 39316 |
| 2025-05-27 | 39.65 | $39.64 | 29400 |
| 2025-05-23 | 39.56 | $40.06 | 10200 |
| 2025-05-22 | 39.44 | $39.84 | 22400 |
| 2025-05-21 | 39.32 | $39.90 | 35604 |
| 2025-05-20 | 39.18 | $40.24 | 17413 |
| 2025-05-19 | 39.00 | $40.48 | 20100 |
| 2025-05-16 | 38.77 | $40.43 | 31200 |
| 2025-05-15 | 38.54 | $40.70 | 26845 |
| 2025-05-14 | 38.27 | $41.06 | 30700 |
| 2025-05-13 | 38.02 | $40.69 | 37020 |
| 2025-05-12 | 37.78 | $40.48 | 49004 |
| 2025-05-09 | 37.52 | $39.03 | 12029 |
| 2025-05-08 | 37.30 | $39.03 | 18001 |
| 2025-05-07 | 37.11 | $38.97 | 60700 |
| 2025-05-06 | 36.81 | $39.27 | 16537 |
| 2025-05-05 | 36.54 | $39.38 | 24449 |
| 2025-05-02 | 36.32 | $39.29 | 16200 |
| 2025-05-01 | 36.23 | $38.22 | 23800 |
| 2025-04-30 | 36.24 | $38.14 | 24000 |
| 2025-04-29 | 36.25 | $38.20 | 71700 |
| 2025-04-28 | 36.25 | $37.81 | 20446 |
| 2025-04-25 | 36.28 | $37.61 | 23900 |
| 2025-04-24 | 36.38 | $37.55 | 27300 |
| 2025-04-23 | 36.45 | $37.11 | 46500 |
| 2025-04-22 | 36.56 | $36.62 | 34007 |
| 2025-04-21 | 36.71 | $35.73 | 27246 |
| 2025-04-17 | 36.90 | $35.84 | 39110 |
| 2025-04-16 | 37.08 | $35.33 | 89728 |
| 2025-04-15 | 37.34 | $36.00 | 301400 |
| 2025-04-14 | 37.54 | $36.06 | 80300 |
| 2025-04-11 | 37.78 | $35.28 | 140703 |
| 2025-04-10 | 37.98 | $34.46 | 70200 |
| 2025-04-09 | 38.18 | $35.26 | 84029 |
| 2025-04-08 | 38.36 | $33.10 | 94300 |
| 2025-04-07 | 38.63 | $33.86 | 88500 |
| 2025-04-04 | 38.84 | $34.87 | 187500 |
| 2025-04-03 | 39.08 | $37.63 | 37042 |
| 2025-04-02 | 39.19 | $38.39 | 15561 |
| 2025-04-01 | 39.25 | $38.36 | 19942 |
| 2025-03-31 | 39.22 | $38.16 | 38400 |
| 2025-03-28 | 39.18 | $38.43 | 21300 |
| 2025-03-27 | 39.15 | $39.57 | 35000 |
| 2025-03-26 | 39.10 | $38.95 | 31771 |
| 2025-03-25 | 39.12 | $39.28 | 21105 |
| 2025-03-24 | 39.07 | $39.69 | 23749 |
| 2025-03-21 | 39.01 | $39.39 | 34900 |
| 2025-03-20 | 39.05 | $39.58 | 43524 |
| 2025-03-19 | 39.07 | $40.39 | 41300 |
| 2025-03-18 | 39.02 | $40.14 | 54034 |
| 2025-03-17 | 39.01 | $40.71 | 112500 |
| 2025-03-14 | 38.95 | $39.39 | 34800 |
| 2025-03-13 | 38.92 | $38.50 | 23000 |
| 2025-03-12 | 38.90 | $38.72 | 36536 |
| 2025-03-11 | 38.85 | $38.63 | 27505 |
| 2025-03-10 | 38.82 | $38.11 | 41807 |
| 2025-03-07 | 38.77 | $39.62 | 33034 |
| 2025-03-06 | 38.64 | $39.69 | 73600 |
| 2025-03-05 | 38.50 | $39.69 | 58400 |
| 2025-03-04 | 38.38 | $37.78 | 53307 |
| 2025-03-03 | 38.30 | $37.32 | 29800 |
| 2025-02-28 | 38.25 | $37.88 | 54600 |
| 2025-02-27 | 38.21 | $38.61 | 40835 |
| 2025-02-26 | 38.08 | $39.21 | 94800 |
| 2025-02-25 | 37.93 | $38.40 | 32000 |
| 2025-02-24 | 37.77 | $38.43 | 205500 |
| 2025-02-21 | 37.62 | $40.27 | 106435 |
| 2025-02-20 | 37.35 | $39.86 | 64200 |
| 2025-02-19 | 37.10 | $39.47 | 64425 |
| 2025-02-18 | 36.87 | $39.94 | 68415 |
| 2025-02-14 | 36.62 | $39.49 | 87325 |
| 2025-02-13 | 36.36 | $38.76 | 44118 |
| 2025-02-12 | 36.14 | $38.11 | 23624 |
| 2025-02-11 | 35.92 | $37.72 | 49500 |
| 2025-02-10 | 35.69 | $38.02 | 42525 |
| 2025-02-07 | 35.45 | $37.16 | 48200 |
| 2025-02-06 | 35.30 | $37.08 | 43321 |
| 2025-02-05 | 35.16 | $36.88 | 26660 |
| 2025-02-04 | 35.06 | $37.19 | 55046 |
| 2025-02-03 | 34.95 | $36.20 | 73000 |
| 2025-01-31 | 34.88 | $36.38 | 37000 |
| 2025-01-30 | 34.78 | $37.03 | 48300 |
| 2025-01-29 | 34.66 | $36.09 | 46300 |
| 2025-01-28 | 34.63 | $36.07 | 59600 |
| 2025-01-27 | 34.62 | $35.30 | 47232 |
| 2025-01-24 | 34.66 | $35.42 | 44600 |
| 2025-01-23 | 34.69 | $34.88 | 92801 |
| 2025-01-22 | 34.74 | $34.78 | 16200 |
| 2025-01-21 | 34.80 | $34.90 | 212728 |
| 2025-01-17 | 34.86 | $34.94 | 41529 |
| 2025-01-16 | 34.97 | $34.32 | 36300 |
| 2025-01-15 | 35.11 | $34.31 | 42011 |
| 2025-01-14 | 35.28 | $33.63 | 19511 |
| 2025-01-13 | 35.49 | $33.17 | 62702 |
| 2025-01-10 | 35.74 | $33.17 | 60300 |
| 2025-01-08 | 35.98 | $34.20 | 26900 |
| 2025-01-07 | 36.21 | $34.40 | 54620 |
| 2025-01-06 | 36.38 | $34.72 | 62200 |
| 2025-01-03 | 36.51 | $35.13 | 16900 |
| 2025-01-02 | 36.63 | $34.70 | 34800 |
| 2024-12-31 | 36.76 | $34.48 | 52332 |
| 2024-12-30 | 36.90 | $34.55 | 46100 |
| 2024-12-27 | 37.04 | $35.53 | 31700 |
| 2024-12-26 | 37.16 | $35.90 | 12103 |
| 2024-12-24 | 37.23 | $36.04 | 16700 |
| 2024-12-23 | 37.30 | $35.97 | 52049 |
| 2024-12-20 | 37.35 | $35.99 | 29522 |
| 2024-12-19 | 37.41 | $35.92 | 23218 |
| 2024-12-18 | 37.48 | $36.03 | 39341 |
| 2024-12-17 | 37.54 | $37.25 | 37700 |
| 2024-12-16 | 37.54 | $37.07 | 53100 |
| 2024-12-13 | 37.52 | $37.65 | 27503 |
| 2024-12-12 | 37.48 | $37.89 | 32100 |
| 2024-12-11 | 37.45 | $38.15 | 29900 |
| 2024-12-10 | 37.42 | $37.99 | 47626 |
| 2024-12-09 | 37.42 | $38.86 | 97500 |
| 2024-12-06 | 37.35 | $37.68 | 24549 |
| 2024-12-05 | 37.42 | $37.51 | 190049 |
| 2024-12-04 | 37.47 | $37.42 | 29928 |
| 2024-12-03 | 37.55 | $37.26 | 30445 |
| 2024-12-02 | 37.61 | $37.39 | 40908 |
| 2024-11-29 | 37.65 | $37.33 | 59700 |
| 2024-11-27 | 37.70 | $37.84 | 25140 |
| 2024-11-26 | 37.74 | $37.38 | 31323 |
| 2024-11-25 | 37.81 | $37.40 | 52720 |
| 2024-11-22 | 37.88 | $36.96 | 36100 |
| 2024-11-21 | 37.95 | $37.13 | 26911 |
| 2024-11-20 | 38.01 | $37.44 | 41300 |
| 2024-11-19 | 38.07 | $37.20 | 58400 |
| 2024-11-18 | 38.14 | $37.24 | 27237 |
| 2024-11-15 | 38.21 | $36.71 | 50005 |
| 2024-11-14 | 38.31 | $36.89 | 44900 |
| 2024-11-13 | 38.37 | $37.19 | 38600 |
| 2024-11-12 | 38.43 | $37.52 | 49100 |
| 2024-11-11 | 38.46 | $37.99 | 46600 |
| 2024-11-08 | 38.55 | $37.61 | 186500 |
| 2024-11-07 | 38.69 | $39.08 | 69231 |
| 2024-11-06 | 38.72 | $38.51 | 61900 |
| 2024-11-05 | 38.79 | $38.97 | 34500 |
| 2024-11-04 | 38.84 | $38.36 | 42300 |
| 2024-11-01 | 39.00 | $38.30 | 31600 |
| 2024-10-31 | 39.15 | $38.24 | 37210 |
| 2024-10-30 | 39.27 | $38.60 | 52918 |
| 2024-10-29 | 39.40 | $38.81 | 33300 |
| 2024-10-28 | 39.48 | $38.93 | 60900 |
| 2024-10-25 | 39.49 | $38.26 | 89000 |
| 2024-10-24 | 39.56 | $38.42 | 49300 |
| 2024-10-23 | 39.59 | $38.50 | 28732 |
| 2024-10-22 | 39.54 | $38.64 | 46338 |
| 2024-10-21 | 39.50 | $38.62 | 49037 |
| 2024-10-18 | 39.37 | $38.81 | 44000 |
| 2024-10-17 | 39.21 | $37.94 | 57613 |
| 2024-10-16 | 39.10 | $38.53 | 49200 |
| 2024-10-15 | 38.90 | $38.14 | 89916 |
| 2024-10-14 | 38.73 | $39.79 | 87332 |
| 2024-10-11 | 38.46 | $40.31 | 71900 |
| 2024-10-10 | 38.16 | $39.79 | 113100 |
| 2024-10-09 | 37.89 | $39.81 | 94338 |
| 2024-10-08 | 37.59 | $39.94 | 83400 |
| 2024-10-07 | 37.27 | $41.58 | 99200 |
| 2024-10-04 | 36.86 | $41.42 | 77721 |
| 2024-10-03 | 36.45 | $40.60 | 70549 |
| 2024-10-02 | 36.12 | $41.23 | 168142 |
| 2024-10-01 | 35.74 | $40.24 | 146711 |
| 2024-09-30 | 35.42 | $39.21 | 107645 |
| 2024-09-27 | 35.18 | $39.64 | 97400 |
| 2024-09-26 | 34.88 | $39.08 | 95033 |
| 2024-09-25 | 34.59 | $37.45 | 79400 |
| 2024-09-24 | 34.41 | $37.78 | 44200 |
| 2024-09-23 | 34.22 | $36.18 | 46600 |
| 2024-09-20 | 34.15 | $35.63 | 22200 |
| 2024-09-19 | 34.09 | $35.63 | 57400 |
| 2024-09-18 | 34.04 | $34.62 | 24300 |
| 2024-09-17 | 34.03 | $34.60 | 23700 |
| 2024-09-16 | 34.06 | $34.43 | 52144 |
| 2024-09-13 | 34.06 | $34.35 | 20509 |
| 2024-09-12 | 34.05 | $34.36 | 11247 |
| 2024-09-11 | 34.00 | $33.89 | 16700 |
| 2024-09-10 | 33.98 | $33.42 | 34522 |
| 2024-09-09 | 33.97 | $33.49 | 16312 |
| 2024-09-06 | 33.95 | $33.24 | 16311 |
| 2024-09-05 | 33.93 | $33.87 | 18100 |
| 2024-09-04 | 33.84 | $33.77 | 17500 |
| 2024-09-03 | 33.75 | $33.82 | 20300 |
| 2024-08-30 | 33.64 | $34.26 | 22100 |
| 2024-08-29 | 33.53 | $33.77 | 25700 |
| 2024-08-28 | 33.44 | $33.27 | 38400 |
| 2024-08-27 | 33.41 | $33.91 | 43500 |
| 2024-08-26 | 33.33 | $33.98 | 55469 |
| 2024-08-23 | 33.26 | $34.71 | 18900 |
| 2024-08-22 | 33.15 | $34.38 | 50700 |
| 2024-08-21 | 33.05 | $34.73 | 120700 |
| 2024-08-20 | 32.94 | $34.40 | 26500 |
| 2024-08-19 | 32.86 | $35.05 | 22144 |
| 2024-08-16 | 32.78 | $34.56 | 59233 |
| 2024-08-15 | 32.71 | $34.04 | 31447 |
| 2024-08-14 | 32.67 | $33.39 | 22241 |
| 2024-08-13 | 32.69 | $33.59 | 22800 |
| 2024-08-12 | 32.73 | $33.23 | 29040 |
| 2024-08-09 | 32.78 | $33.00 | 35300 |
| 2024-08-08 | 32.89 | $32.94 | 46802 |
| 2024-08-07 | 32.97 | $32.09 | 44600 |
| 2024-08-06 | 33.07 | $31.84 | 38211 |
| 2024-08-05 | 33.18 | $31.65 | 89600 |
| 2024-08-02 | 33.29 | $32.00 | 41100 |
| 2024-08-01 | 33.38 | $32.09 | 45731 |
| 2024-07-31 | 33.46 | $32.68 | 34725 |
| 2024-07-30 | 33.48 | $32.28 | 41000 |
| 2024-07-29 | 33.52 | $32.53 | 16800 |
| 2024-07-26 | 33.56 | $32.59 | 78045 |
| 2024-07-25 | 33.59 | $32.30 | 129400 |
| 2024-07-24 | 33.67 | $32.48 | 115270 |
| 2024-07-23 | 33.72 | $32.93 | 136200 |
| 2024-07-22 | 33.75 | $33.38 | 48314 |
| 2024-07-19 | 33.76 | $33.07 | 56227 |
| 2024-07-18 | 33.80 | $33.42 | 45931 |
| 2024-07-17 | 33.82 | $33.77 | 41800 |
| 2024-07-16 | 33.82 | $34.26 | 54948 |
| 2024-07-15 | 33.80 | $34.39 | 58620 |
| 2024-07-12 | 33.78 | $35.05 | 32107 |
| 2024-07-11 | 33.73 | $34.51 | 43800 |
| 2024-07-10 | 33.70 | $34.17 | 37231 |
| 2024-07-09 | 33.69 | $34.14 | 39700 |
| 2024-07-08 | 33.67 | $33.73 | 17700 |
| 2024-07-05 | 33.71 | $33.79 | 18300 |
| 2024-07-03 | 33.73 | $33.79 | 80800 |
| 2024-07-02 | 33.72 | $33.11 | 24801 |
| 2024-07-01 | 33.78 | $33.03 | 25700 |
| 2024-06-28 | 33.82 | $33.19 | 43900 |
| 2024-06-27 | 33.87 | $33.38 | 35300 |
| 2024-06-26 | 33.91 | $33.71 | 15600 |
| 2024-06-25 | 33.96 | $33.53 | 16208 |
| 2024-06-24 | 34.03 | $33.56 | 109128 |
| 2024-06-21 | 34.10 | $33.59 | 110010 |
| 2024-06-20 | 34.18 | $33.78 | 23700 |
| 2024-06-18 | 34.28 | $33.84 | 89138 |
| 2024-06-17 | 34.40 | $33.93 | 41900 |
| 2024-06-14 | 34.52 | $33.75 | 87319 |
| 2024-06-13 | 34.65 | $34.05 | 68144 |
| 2024-06-12 | 34.72 | $34.07 | 44608 |
| 2024-06-11 | 34.77 | $33.87 | 24738 |
| 2024-06-10 | 34.83 | $33.99 | 33601 |
| 2024-06-07 | 34.86 | $33.80 | 47105 |
| 2024-06-06 | 34.89 | $34.42 | 81244 |
| 2024-06-05 | 34.88 | $34.12 | 44733 |
| 2024-06-04 | 34.89 | $33.72 | 62945 |
| 2024-06-03 | 34.95 | $34.32 | 482440 |
| 2024-05-31 | 34.99 | $33.83 | 38240 |
| 2024-05-30 | 35.02 | $34.23 | 132600 |
| 2024-05-29 | 34.94 | $34.15 | 36601 |
| 2024-05-28 | 34.86 | $34.70 | 40913 |
| 2024-05-24 | 34.78 | $34.86 | 41800 |
| 2024-05-23 | 34.68 | $34.88 | 42007 |
| 2024-05-22 | 34.57 | $35.30 | 103800 |
| 2024-05-21 | 34.43 | $35.74 | 90808 |
| 2024-05-20 | 34.25 | $36.27 | 41200 |
| 2024-05-17 | 34.01 | $36.41 | 46714 |
| 2024-05-16 | 33.72 | $36.20 | 110200 |
| 2024-05-15 | 33.44 | $35.52 | 72500 |
| 2024-05-14 | 33.18 | $35.10 | 67502 |
| 2024-05-13 | 32.96 | $35.11 | 68200 |
| 2024-05-10 | 32.74 | $34.43 | 23403 |
| 2024-05-09 | 32.57 | $34.45 | 23644 |
| 2024-05-08 | 32.45 | $34.27 | 57600 |
| 2024-05-07 | 32.33 | $34.39 | 35622 |
| 2024-05-06 | 32.21 | $34.92 | 27843 |
| 2024-05-03 | 32.05 | $35.03 | 70500 |
| 2024-05-02 | 31.88 | $34.42 | 79232 |
| 2024-05-01 | 31.73 | $32.64 | 56345 |
| 2024-04-30 | 31.68 | $32.48 | 30800 |
| 2024-04-29 | 31.64 | $33.16 | 35000 |
| 2024-04-26 | 31.56 | $32.97 | 61400 |
| 2024-04-25 | 31.48 | $32.53 | 38800 |
| 2024-04-24 | 31.41 | $32.49 | 113307 |
| 2024-04-23 | 31.34 | $32.22 | 85631 |
| 2024-04-22 | 31.28 | $31.46 | 72800 |
| 2024-04-19 | 31.26 | $30.51 | 18342 |
| 2024-04-18 | 31.30 | $30.62 | 39400 |
| 2024-04-17 | 31.34 | $30.42 | 25502 |
| 2024-04-16 | 31.37 | $30.60 | 75246 |
| 2024-04-15 | 31.40 | $30.81 | 53125 |
| 2024-04-12 | 31.40 | $31.02 | 30631 |
| 2024-04-11 | 31.41 | $32.00 | 41148 |
| 2024-04-10 | 31.39 | $31.81 | 29145 |
| 2024-04-09 | 31.37 | $31.99 | 57100 |
| 2024-04-08 | 31.30 | $31.86 | 54218 |
| 2024-04-05 | 31.22 | $31.65 | 106800 |
| 2024-04-04 | 31.15 | $31.37 | 44640 |
| 2024-04-03 | 31.10 | $31.64 | 43509 |
| 2024-04-02 | 31.02 | $31.62 | 54100 |
| 2024-04-01 | 30.95 | $31.63 | 35415 |
| 2024-03-28 | 30.92 | $31.31 | 33600 |
| 2024-03-27 | 30.86 | $31.20 | 43300 |
| 2024-03-26 | 30.81 | $31.10 | 34843 |
| 2024-03-25 | 30.81 | $31.00 | 45800 |
| 2024-03-22 | 30.79 | $31.04 | 59940 |
| 2024-03-21 | 30.79 | $31.25 | 46700 |
| 2024-03-20 | 30.77 | $31.52 | 45700 |
| 2024-03-19 | 30.72 | $31.02 | 53523 |
| 2024-03-18 | 30.69 | $31.14 | 55100 |
| 2024-03-15 | 30.66 | $30.86 | 30823 |
| 2024-03-14 | 30.64 | $31.13 | 64215 |
| 2024-03-13 | 30.60 | $31.56 | 67524 |
| 2024-03-12 | 30.50 | $31.42 | 36500 |
| 2024-03-11 | 30.43 | $30.76 | 72801 |
| 2024-03-08 | 30.39 | $30.16 | 35032 |
| 2024-03-07 | 30.36 | $30.28 | 58500 |
| 2024-03-06 | 30.34 | $30.43 | 50000 |
| 2024-03-05 | 30.32 | $29.89 | 40500 |
| 2024-03-04 | 30.29 | $30.38 | 91005 |
| 2024-03-01 | 30.23 | $30.91 | 106044 |
| 2024-02-29 | 30.14 | $30.14 | 98737 |
| 2024-02-28 | 30.08 | $30.26 | 32400 |
| 2024-02-27 | 30.01 | $31.01 | 34444 |
| 2024-02-26 | 29.94 | $30.72 | 26300 |
| 2024-02-23 | 29.90 | $30.89 | 83820 |
| 2024-02-22 | 29.85 | $31.00 | 79228 |
| 2024-02-21 | 29.80 | $30.49 | 46000 |
| 2024-02-20 | 29.75 | $30.29 | 31835 |
| 2024-02-16 | 29.68 | $30.62 | 47466 |
| 2024-02-15 | 29.61 | $30.52 | 25520 |
| 2024-02-14 | 29.53 | $30.23 | 78200 |
| 2024-02-13 | 29.46 | $29.50 | 69214 |
| 2024-02-12 | 29.46 | $30.16 | 47800 |
| 2024-02-09 | 29.47 | $29.94 | 121900 |
| 2024-02-08 | 29.49 | $29.47 | 166741 |
| 2024-02-07 | 29.52 | $29.92 | 38200 |
| 2024-02-06 | 29.51 | $30.09 | 56345 |
| 2024-02-05 | 29.52 | $29.23 | 65506 |
| 2024-02-02 | 29.57 | $29.15 | 39248 |
| 2024-02-01 | 29.62 | $29.19 | 45930 |
| 2024-01-31 | 29.69 | $28.83 | 42608 |
| 2024-01-30 | 29.75 | $29.01 | 57900 |
| 2024-01-29 | 29.84 | $29.62 | 61902 |
| 2024-01-26 | 29.90 | $29.91 | 37609 |
| 2024-01-25 | 29.92 | $29.90 | 189100 |
| 2024-01-24 | 29.93 | $30.00 | 50942 |
| 2024-01-23 | 29.95 | $29.44 | 77332 |
| 2024-01-22 | 30.04 | $28.79 | 62408 |
| 2024-01-19 | 30.13 | $29.22 | 49900 |
| 2024-01-18 | 30.24 | $28.98 | 37348 |
| 2024-01-17 | 30.34 | $28.89 | 109600 |
| 2024-01-16 | 30.45 | $29.46 | 114213 |
| 2024-01-12 | 30.54 | $30.38 | 43100 |
| 2024-01-11 | 30.56 | $30.39 | 27100 |
| 2024-01-10 | 30.58 | $29.93 | 37213 |
| 2024-01-09 | 30.62 | $29.84 | 128302 |
| 2024-01-08 | 30.65 | $30.24 | 61100 |
| 2024-01-05 | 30.67 | $30.16 | 48000 |
| 2024-01-04 | 30.68 | $30.29 | 44134 |
| 2024-01-03 | 30.69 | $30.42 | 59922 |
| 2024-01-02 | 30.70 | $30.19 | 73800 |
| 2023-12-29 | 30.75 | $30.81 | 59600 |
| 2023-12-28 | 30.77 | $30.70 | 168419 |
| 2023-12-27 | 30.78 | $30.28 | 149900 |
| 2023-12-26 | 30.83 | $30.20 | 106511 |
| 2023-12-22 | 30.86 | $30.34 | 251101 |
| 2023-12-21 | 30.89 | $31.34 | 78417 |
| 2023-12-20 | 30.86 | $30.49 | 91330 |
| 2023-12-19 | 30.86 | $31.38 | 105100 |
| 2023-12-18 | 30.84 | $31.00 | 64500 |
| 2023-12-15 | 30.80 | $31.18 | 94400 |
| 2023-12-14 | 30.76 | $31.26 | 149800 |
| 2023-12-13 | 30.74 | $30.84 | 115116 |
| 2023-12-12 | 30.72 | $30.80 | 602200 |
| 2023-12-11 | 30.66 | $30.59 | 707512 |
| 2023-12-08 | 30.61 | $30.42 | 53100 |
| 2023-12-07 | 30.56 | $30.61 | 93500 |
| 2023-12-06 | 30.52 | $30.44 | 56700 |
| 2023-12-05 | 30.50 | $30.49 | 100500 |
| 2023-12-04 | 30.47 | $30.59 | 112226 |
| 2023-12-01 | 30.43 | $31.14 | 119444 |
| 2023-11-30 | 30.31 | $31.24 | 61522 |
| 2023-11-29 | 30.17 | $30.98 | 91000 |
| 2023-11-28 | 30.03 | $31.28 | 85500 |
| 2023-11-27 | 29.89 | $30.78 | 57222 |
| 2023-11-24 | 29.77 | $30.93 | 54700 |
| 2023-11-22 | 29.64 | $30.76 | 53543 |
| 2023-11-21 | 29.51 | $30.57 | 57000 |
| 2023-11-20 | 29.43 | $30.90 | 76621 |
| 2023-11-17 | 29.29 | $30.24 | 38800 |
| 2023-11-16 | 29.18 | $30.27 | 69904 |
| 2023-11-15 | 29.08 | $30.96 | 52400 |
| 2023-11-14 | 28.97 | $30.31 | 117300 |
| 2023-11-13 | 28.92 | $29.75 | 32400 |
| 2023-11-10 | 28.91 | $29.58 | 44600 |
| 2023-11-09 | 28.89 | $29.44 | 48009 |
| 2023-11-08 | 28.91 | $29.82 | 91105 |
| 2023-11-07 | 28.93 | $29.98 | 29200 |
| 2023-11-06 | 28.94 | $29.91 | 61416 |
| 2023-11-03 | 28.91 | $29.82 | 73835 |
| 2023-11-02 | 28.90 | $28.72 | 38400 |
| 2023-11-01 | 28.89 | $28.40 | 60000 |
| 2023-10-31 | 28.90 | $28.23 | 38108 |
| 2023-10-30 | 28.93 | $28.52 | 31900 |
| 2023-10-27 | 28.97 | $28.31 | 26200 |
| 2023-10-26 | 29.02 | $28.21 | 30800 |
| 2023-10-25 | 29.07 | $28.30 | 62546 |
| 2023-10-24 | 29.11 | $28.90 | 28800 |
| 2023-10-23 | 29.11 | $28.09 | 28200 |
| 2023-10-20 | 29.18 | $27.98 | 51813 |
| 2023-10-19 | 29.26 | $28.37 | 33705 |
| 2023-10-18 | 29.29 | $28.71 | 56500 |
| 2023-10-17 | 29.33 | $29.28 | 45402 |
| 2023-10-16 | 29.37 | $29.53 | 78400 |
| 2023-10-13 | 29.41 | $29.34 | 98413 |
| 2023-10-12 | 29.47 | $29.69 | 19000 |
| 2023-10-11 | 29.51 | $30.31 | 22600 |
| 2023-10-10 | 29.53 | $30.15 | 49345 |
| 2023-10-09 | 29.56 | $29.40 | 36400 |
| 2023-10-06 | 29.62 | $29.47 | 107400 |
| 2023-10-05 | 29.67 | $28.65 | 35300 |
| 2023-10-04 | 29.76 | $28.63 | 94847 |
| 2023-10-03 | 29.89 | $28.75 | 43100 |
| 2023-10-02 | 30.02 | $29.27 | 31518 |
| 2023-09-29 | 30.15 | $29.38 | 51600 |
| 2023-09-28 | 30.24 | $29.15 | 91249 |
| 2023-09-27 | 30.35 | $29.08 | 31335 |
| 2023-09-26 | 30.46 | $29.05 | 45500 |
| 2023-09-25 | 30.52 | $29.47 | 46837 |
| 2023-09-22 | 30.54 | $29.56 | 50400 |
| 2023-09-21 | 30.56 | $28.87 | 95600 |
| 2023-09-20 | 30.61 | $29.60 | 29100 |
| 2023-09-19 | 30.61 | $30.03 | 45300 |
| 2023-09-18 | 30.59 | $30.34 | 37300 |
| 2023-09-15 | 30.54 | $30.47 | 52600 |
| 2023-09-14 | 30.52 | $30.66 | 60700 |
| 2023-09-13 | 30.48 | $30.58 | 96916 |
| 2023-09-12 | 30.48 | $30.70 | 34500 |
| 2023-09-11 | 30.51 | $30.78 | 39339 |
| 2023-09-08 | 30.54 | $30.37 | 278300 |
| 2023-09-07 | 30.64 | $30.47 | 67600 |
| 2023-09-06 | 30.71 | $31.30 | 35349 |
| 2023-09-05 | 30.74 | $31.33 | 56137 |
| 2023-09-01 | 30.80 | $31.83 | 82000 |
| 2023-08-31 | 30.83 | $31.08 | 47200 |
| 2023-08-30 | 30.92 | $31.33 | 58700 |
| 2023-08-29 | 30.95 | $31.31 | 55429 |
| 2023-08-28 | 31.04 | $30.32 | 39200 |
| 2023-08-25 | 31.20 | $29.84 | 48100 |
| 2023-08-24 | 31.37 | $29.90 | 99529 |
| 2023-08-23 | 31.46 | $30.02 | 36837 |
| 2023-08-22 | 31.55 | $29.54 | 53202 |
| 2023-08-21 | 31.66 | $29.57 | 60402 |
| 2023-08-18 | 31.75 | $29.40 | 151800 |
| 2023-08-17 | 31.82 | $30.02 | 91500 |
| 2023-08-16 | 31.85 | $30.00 | 139500 |
| 2023-08-15 | 31.90 | $30.48 | 113202 |
| 2023-08-14 | 31.92 | $31.27 | 76831 |
| 2023-08-11 | 31.93 | $31.43 | 55200 |
| 2023-08-10 | 31.93 | $32.38 | 136500 |
| 2023-08-09 | 31.91 | $31.94 | 46900 |
| 2023-08-08 | 31.87 | $31.87 | 53029 |
| 2023-08-07 | 31.78 | $32.45 | 42200 |
| 2023-08-04 | 31.64 | $32.52 | 62825 |
| 2023-08-03 | 31.50 | $32.82 | 87672 |
| 2023-08-02 | 31.30 | $31.82 | 82800 |
| 2023-08-01 | 31.20 | $33.16 | 130300 |
| 2023-07-31 | 31.03 | $33.63 | 127100 |
| 2023-07-28 | 30.82 | $33.17 | 79300 |
| 2023-07-27 | 30.62 | $31.63 | 69124 |
| 2023-07-26 | 30.52 | $31.96 | 85600 |
| 2023-07-25 | 30.41 | $31.65 | 48300 |
| 2023-07-24 | 30.28 | $31.43 | 138537 |
| 2023-07-21 | 30.17 | $30.79 | 72948 |
| 2023-07-20 | 30.12 | $30.67 | 65129 |
| 2023-07-19 | 30.09 | $31.02 | 43300 |
| 2023-07-18 | 30.05 | $30.81 | 96600 |
| 2023-07-17 | 30.07 | $31.48 | 79539 |
| 2023-07-14 | 30.07 | $31.45 | 57715 |
| 2023-07-13 | 30.05 | $32.02 | 88106 |
| 2023-07-12 | 29.98 | $31.12 | 350959 |
| 2023-07-11 | 29.94 | $30.05 | 45028 |
| 2023-07-10 | 29.94 | $29.67 | 43900 |
| 2023-07-07 | 29.95 | $29.60 | 75408 |
| 2023-07-06 | 29.95 | $28.91 | 57000 |
| 2023-07-05 | 30.00 | $29.71 | 155400 |
| 2023-07-03 | 29.97 | $29.92 | 99900 |
| 2023-06-30 | 29.94 | $29.36 | 127000 |
| 2023-06-29 | 29.91 | $29.21 | 193646 |
| 2023-06-28 | 29.83 | $29.61 | 58521 |
| 2023-06-27 | 29.75 | $29.74 | 172200 |
| 2023-06-26 | 29.70 | $29.07 | 250314 |
| 2023-06-23 | 29.65 | $29.17 | 60025 |
| 2023-06-22 | 29.61 | $29.84 | 58300 |
| 2023-06-21 | 29.57 | $29.95 | 36712 |
| 2023-06-20 | 29.56 | $30.25 | 53700 |
| 2023-06-16 | 29.51 | $31.26 | 85700 |
| 2023-06-15 | 29.42 | $31.51 | 62200 |
| 2023-06-14 | 29.36 | $31.09 | 71644 |
| 2023-06-13 | 29.30 | $30.64 | 48515 |
| 2023-06-12 | 29.30 | $30.20 | 72508 |
| 2023-06-09 | 29.26 | $30.03 | 66000 |
| 2023-06-08 | 29.25 | $29.94 | 66740 |
| 2023-06-07 | 29.23 | $29.58 | 49023 |
| 2023-06-06 | 29.22 | $29.84 | 106700 |
| 2023-06-05 | 29.22 | $29.24 | 78119 |
| 2023-06-02 | 29.25 | $29.34 | 84000 |
| 2023-06-01 | 29.25 | $28.67 | 70946 |
| 2023-05-31 | 29.27 | $27.71 | 199145 |
| 2023-05-30 | 29.33 | $27.95 | 49402 |
| 2023-05-26 | 29.42 | $28.74 | 37000 |
| 2023-05-25 | 29.48 | $28.02 | 37334 |
| 2023-05-24 | 29.55 | $28.46 | 115900 |
| 2023-05-23 | 29.58 | $28.93 | 34000 |
| 2023-05-22 | 29.56 | $29.75 | 48619 |
| 2023-05-19 | 29.55 | $29.27 | 71731 |
| 2023-05-18 | 29.58 | $29.44 | 86102 |
| 2023-05-17 | 29.62 | $30.27 | 42843 |
| 2023-05-16 | 29.64 | $30.02 | 33100 |
| 2023-05-15 | 29.68 | $30.56 | 25200 |
| 2023-05-12 | 29.70 | $29.35 | 39021 |
| 2023-05-11 | 29.75 | $29.98 | 30510 |
| 2023-05-10 | 29.79 | $29.48 | 53042 |
| 2023-05-09 | 29.81 | $29.36 | 87125 |
| 2023-05-08 | 29.88 | $29.89 | 42443 |
| 2023-05-05 | 29.94 | $29.79 | 118128 |
| 2023-05-04 | 30.01 | $29.27 | 63927 |
| 2023-05-03 | 30.10 | $29.06 | 108103 |
| 2023-05-02 | 30.24 | $29.10 | 105400 |
| 2023-05-01 | 30.38 | $29.75 | 40915 |
| 2023-04-28 | 30.50 | $29.81 | 28340 |
| 2023-04-27 | 30.62 | $29.48 | 59000 |
| 2023-04-26 | 30.72 | $29.00 | 36431 |
| 2023-04-25 | 30.83 | $28.60 | 58524 |
| 2023-04-24 | 30.92 | $29.47 | 158133 |
| 2023-04-21 | 30.99 | $29.97 | 58300 |
| 2023-04-20 | 31.04 | $30.24 | 57940 |
| 2023-04-19 | 31.03 | $30.53 | 138000 |
| 2023-04-18 | 31.00 | $30.89 | 63532 |
| 2023-04-17 | 30.94 | $30.94 | 43614 |
| 2023-04-14 | 30.88 | $30.42 | 37500 |
| 2023-04-13 | 30.86 | $30.68 | 56200 |
| 2023-04-12 | 30.79 | $29.87 | 64400 |
| 2023-04-11 | 30.80 | $30.90 | 39100 |
| 2023-04-10 | 30.75 | $31.01 | 43038 |
| 2023-04-06 | 30.67 | $31.30 | 44044 |
| 2023-04-05 | 30.59 | $31.05 | 78300 |
| 2023-04-04 | 30.59 | $31.79 | 153540 |
| 2023-04-03 | 30.57 | $31.90 | 36500 |
| 2023-03-31 | 30.56 | $32.09 | 140334 |
| 2023-03-30 | 30.55 | $32.18 | 112800 |
| 2023-03-29 | 30.52 | $31.59 | 124924 |
| 2023-03-28 | 30.50 | $31.27 | 88945 |
| 2023-03-27 | 30.46 | $30.35 | 105243 |
| 2023-03-24 | 30.47 | $30.85 | 46134 |
| 2023-03-23 | 30.42 | $30.98 | 92533 |
| 2023-03-22 | 30.42 | $29.97 | 57900 |
| 2023-03-21 | 30.46 | $30.04 | 47900 |
| 2023-03-20 | 30.51 | $29.58 | 41306 |
| 2023-03-17 | 30.64 | $29.79 | 146100 |
| 2023-03-16 | 30.80 | $29.97 | 86000 |
| 2023-03-15 | 30.95 | $29.32 | 146602 |
| 2023-03-14 | 31.14 | $30.15 | 81414 |
| 2023-03-13 | 31.29 | $29.74 | 41829 |
| 2023-03-10 | 31.43 | $29.50 | 148806 |
| 2023-03-09 | 31.64 | $29.68 | 90700 |
| 2023-03-08 | 31.83 | $31.15 | 50921 |
| 2023-03-07 | 31.96 | $31.21 | 43400 |
| 2023-03-06 | 32.07 | $31.72 | 67600 |
| 2023-03-03 | 32.19 | $31.87 | 72400 |
| 2023-03-02 | 32.33 | $31.71 | 125900 |
| 2023-03-01 | 32.50 | $31.22 | 50410 |
| 2023-02-28 | 32.64 | $30.38 | 82800 |
| 2023-02-27 | 32.83 | $30.51 | 49638 |
| 2023-02-24 | 33.08 | $29.95 | 115100 |
| 2023-02-23 | 33.37 | $30.86 | 72752 |
| 2023-02-22 | 33.56 | $30.89 | 168629 |
| 2023-02-21 | 33.75 | $31.00 | 152200 |
| 2023-02-17 | 33.93 | $32.14 | 150004 |
| 2023-02-16 | 34.04 | $33.11 | 139100 |
| 2023-02-15 | 34.06 | $32.98 | 52700 |
| 2023-02-14 | 34.07 | $32.97 | 55000 |
| 2023-02-13 | 34.11 | $33.16 | 59600 |
| 2023-02-10 | 34.18 | $32.66 | 107527 |
| 2023-02-09 | 34.23 | $33.65 | 113317 |
| 2023-02-08 | 34.24 | $33.43 | 54700 |
| 2023-02-07 | 34.25 | $33.81 | 60438 |
| 2023-02-06 | 34.23 | $33.38 | 73100 |
| 2023-02-03 | 34.21 | $34.02 | 132100 |
| 2023-02-02 | 34.15 | $34.84 | 135131 |
| 2023-02-01 | 34.04 | $35.02 | 102054 |
| 2023-01-31 | 33.82 | $34.07 | 213300 |
| 2023-01-30 | 33.61 | $34.10 | 198051 |
| 2023-01-27 | 33.42 | $35.64 | 159205 |
| 2023-01-26 | 33.11 | $35.61 | 124931 |
| 2023-01-25 | 32.85 | $34.69 | 99600 |
| 2023-01-24 | 32.58 | $34.64 | 131900 |
| 2023-01-23 | 32.34 | $34.64 | 142728 |
| 2023-01-20 | 32.11 | $34.41 | 83446 |
| 2023-01-19 | 31.86 | $33.47 | 61204 |
| 2023-01-18 | 31.68 | $33.23 | 69339 |
| 2023-01-17 | 31.51 | $33.81 | 152307 |
| 2023-01-13 | 31.30 | $34.38 | 65432 |
| 2023-01-12 | 31.14 | $33.73 | 92913 |
| 2023-01-11 | 30.99 | $33.88 | 98000 |
| 2023-01-10 | 30.81 | $33.66 | 85800 |
| 2023-01-09 | 30.66 | $33.33 | 131000 |
| 2023-01-06 | 30.54 | $33.06 | 122948 |
| 2023-01-05 | 30.37 | $32.75 | 60800 |
| 2023-01-04 | 30.25 | $32.75 | 248100 |
| 2023-01-03 | 30.11 | $30.63 | 97709 |
| 2022-12-30 | 30.11 | $29.73 | 189019 |
| 2022-12-29 | 30.10 | $30.33 | 150201 |
| 2022-12-28 | 30.06 | $29.50 | 154100 |
| 2022-12-27 | 30.00 | $30.28 | 132721 |
| 2022-12-23 | 29.85 | $29.43 | 102400 |
| 2022-12-22 | 29.72 | $29.80 | 231632 |
| 2022-12-21 | 29.60 | $30.03 | 702600 |
| 2022-12-20 | 29.45 | $29.48 | 105140 |
| 2022-12-19 | 29.34 | $29.86 | 101000 |
| 2022-12-16 | 29.26 | $29.71 | 200229 |
| 2022-12-15 | 29.21 | $29.77 | 401493 |
| 2022-12-14 | 29.13 | $31.00 | 88300 |
| 2022-12-13 | 29.02 | $30.87 | 134606 |
| 2022-12-12 | 28.83 | $30.17 | 175400 |
| 2022-12-09 | 28.67 | $30.67 | 105301 |
| 2022-12-08 | 28.43 | $30.94 | 173900 |
| 2022-12-07 | 28.08 | $29.77 | 251316 |
| 2022-12-06 | 27.86 | $30.18 | 100500 |
| 2022-12-05 | 27.61 | $30.11 | 188530 |
| 2022-12-02 | 27.37 | $30.52 | 122800 |
| 2022-12-01 | 27.03 | $29.53 | 175742 |
| 2022-11-30 | 26.73 | $29.66 | 226200 |
| 2022-11-29 | 26.43 | $28.22 | 142610 |
| 2022-11-28 | 26.16 | $27.30 | 91331 |
| 2022-11-25 | 25.92 | $26.84 | 32700 |
| 2022-11-23 | 25.72 | $27.34 | 158233 |
| 2022-11-22 | 25.51 | $26.96 | 238324 |
| 2022-11-21 | 25.27 | $27.43 | 138125 |
| 2022-11-18 | 24.99 | $28.24 | 73200 |
| 2022-11-17 | 24.78 | $28.74 | 177700 |
| 2022-11-16 | 24.54 | $28.18 | 175925 |
| 2022-11-15 | 24.33 | $28.82 | 190400 |
| 2022-11-14 | 24.15 | $26.96 | 121300 |
| 2022-11-11 | 24.05 | $27.08 | 219800 |
| 2022-11-10 | 23.90 | $25.72 | 148800 |
| 2022-11-09 | 23.86 | $24.06 | 88503 |
| 2022-11-08 | 23.91 | $25.31 | 99600 |
| 2022-11-07 | 23.91 | $25.27 | 117800 |
| 2022-11-04 | 23.95 | $25.20 | 366039 |
| 2022-11-03 | 24.05 | $23.77 | 211500 |
| 2022-11-02 | 24.26 | $23.47 | 159911 |
| 2022-11-01 | 24.49 | $23.62 | 197400 |
| 2022-10-31 | 24.72 | $22.83 | 275300 |
| 2022-10-28 | 24.92 | $22.59 | 1.1M |
| 2022-10-27 | 25.13 | $22.78 | 240300 |
| 2022-10-26 | 25.31 | $23.18 | 295302 |
| 2022-10-25 | 25.53 | $22.23 | 187400 |
| 2022-10-24 | 25.77 | $21.66 | 404700 |
| 2022-10-21 | 26.04 | $24.10 | 171600 |
| 2022-10-20 | 26.18 | $23.97 | 170139 |
| 2022-10-19 | 26.36 | $23.99 | 130600 |
| 2022-10-18 | 26.57 | $25.21 | 92302 |
| 2022-10-17 | 26.76 | $25.04 | 256325 |
| 2022-10-14 | 26.96 | $24.09 | 206400 |
| 2022-10-13 | 27.20 | $24.82 | 290948 |
| 2022-10-12 | 27.45 | $25.12 | 104244 |
| 2022-10-11 | 27.70 | $25.23 | 505940 |
| 2022-10-10 | 27.93 | $26.17 | 148123 |
| 2022-10-07 | 28.19 | $27.06 | 93500 |
| 2022-10-06 | 28.37 | $28.04 | 74300 |
| 2022-10-05 | 28.46 | $28.09 | 81200 |
| 2022-10-04 | 28.56 | $28.16 | 266501 |
| 2022-10-03 | 28.62 | $26.93 | 238740 |
| 2022-09-30 | 28.80 | $26.65 | 233620 |
| 2022-09-29 | 29.01 | $26.49 | 194817 |
| 2022-09-28 | 29.25 | $27.55 | 208400 |
| 2022-09-27 | 29.40 | $26.95 | 169000 |
| 2022-09-26 | 29.62 | $27.08 | 238037 |
| 2022-09-23 | 29.84 | $26.89 | 172800 |
| 2022-09-22 | 30.09 | $27.71 | 152426 |
| 2022-09-21 | 30.24 | $28.06 | 153043 |
| 2022-09-20 | 30.34 | $28.98 | 237306 |
| 2022-09-19 | 30.38 | $29.10 | 138800 |
| 2022-09-16 | 30.41 | $28.92 | 126182 |
| 2022-09-15 | 30.48 | $29.81 | 74238 |
| 2022-09-14 | 30.53 | $30.09 | 174430 |
| 2022-09-13 | 30.59 | $29.92 | 154939 |
| 2022-09-12 | 30.68 | $31.26 | 124400 |
| 2022-09-09 | 30.70 | $30.63 | 86610 |
| 2022-09-08 | 30.74 | $29.87 | 154524 |
| 2022-09-07 | 30.80 | $30.05 | 83616 |
| 2022-09-06 | 30.83 | $29.54 | 88700 |
| 2022-09-02 | 30.90 | $30.39 | 185011 |
| 2022-09-01 | 30.95 | $30.81 | 235840 |
| 2022-08-31 | 31.00 | $31.31 | 140305 |
| 2022-08-30 | 31.00 | $30.70 | 123900 |
| 2022-08-29 | 30.98 | $31.26 | 103544 |
| 2022-08-26 | 30.92 | $31.40 | 167400 |
| 2022-08-25 | 30.87 | $32.08 | 226749 |
| 2022-08-24 | 30.83 | $30.55 | 107200 |
| 2022-08-23 | 30.88 | $30.14 | 151539 |
| 2022-08-22 | 30.91 | $29.69 | 75724 |
| 2022-08-19 | 31.00 | $29.77 | 120823 |
| 2022-08-18 | 31.08 | $30.35 | 131200 |
| 2022-08-17 | 31.17 | $30.80 | 120726 |
| 2022-08-16 | 31.22 | $31.29 | 88208 |
| 2022-08-15 | 31.23 | $31.80 | 108245 |
| 2022-08-12 | 31.18 | $31.56 | 141128 |
| 2022-08-11 | 31.11 | $31.39 | 123226 |
| 2022-08-10 | 31.05 | $31.05 | 137031 |
| 2022-08-09 | 31.05 | $30.62 | 140530 |
| 2022-08-08 | 31.07 | $31.05 | 111415 |
| 2022-08-05 | 31.05 | $31.31 | 107342 |
| 2022-08-04 | 31.12 | $31.96 | 148400 |
| 2022-08-03 | 31.18 | $31.21 | 154900 |
| 2022-08-02 | 31.23 | $30.39 | 176147 |
| 2022-08-01 | 31.36 | $30.03 | 163500 |
| 2022-07-29 | 31.49 | $30.31 | 120500 |
| 2022-07-28 | 31.59 | $31.25 | 184900 |
| 2022-07-27 | 31.67 | $31.55 | 144649 |
| 2022-07-26 | 31.73 | $30.88 | 107625 |
| 2022-07-25 | 31.85 | $31.38 | 120425 |
| 2022-07-22 | 31.93 | $31.35 | 127200 |
| 2022-07-21 | 31.96 | $32.29 | 395708 |
| 2022-07-20 | 31.91 | $31.73 | 404500 |
| 2022-07-19 | 31.92 | $31.54 | 140300 |
| 2022-07-18 | 31.89 | $30.71 | 140128 |
| 2022-07-15 | 31.88 | $30.19 | 159741 |
| 2022-07-14 | 31.96 | $30.29 | 108741 |
| 2022-07-13 | 32.01 | $30.93 | 98233 |
| 2022-07-12 | 31.98 | $30.96 | 189300 |
| 2022-07-11 | 32.04 | $30.81 | 202900 |
| 2022-07-08 | 32.13 | $32.58 | 119000 |
| 2022-07-07 | 32.22 | $33.19 | 150100 |
| 2022-07-06 | 32.20 | $32.22 | 86415 |
| 2022-07-05 | 32.19 | $33.05 | 264900 |
| 2022-07-01 | 32.10 | $32.61 | 132036 |
| 2022-06-30 | 32.06 | $32.33 | 202400 |
| 2022-06-29 | 31.97 | $32.73 | 119934 |
| 2022-06-28 | 31.88 | $32.73 | 109100 |
| 2022-06-27 | 31.74 | $33.31 | 118400 |
| 2022-06-24 | 31.56 | $33.12 | 314448 |
| 2022-06-23 | 31.31 | $31.88 | 128800 |
| 2022-06-22 | 31.09 | $31.27 | 126548 |
| 2022-06-21 | 30.98 | $31.90 | 102400 |
| 2022-06-17 | 30.84 | $31.01 | 225400 |
| 2022-06-16 | 30.74 | $30.39 | 151800 |
| 2022-06-15 | 30.63 | $31.91 | 153700 |
| 2022-06-14 | 30.49 | $31.35 | 435000 |
| 2022-06-13 | 30.31 | $30.22 | 283000 |
| 2022-06-10 | 30.21 | $32.17 | 125450 |
| 2022-06-09 | 29.94 | $32.64 | 250515 |
| 2022-06-08 | 29.62 | $34.40 | 293900 |
| 2022-06-07 | 29.24 | $32.82 | 134115 |
| 2022-06-06 | 28.93 | $31.98 | 157609 |
| 2022-06-03 | 28.75 | $31.14 | 110500 |
| 2022-06-02 | 28.65 | $31.99 | 254200 |
| 2022-06-01 | 28.62 | $30.45 | 251730 |
| 2022-05-31 | 28.66 | $30.90 | 159703 |
| 2022-05-27 | 28.67 | $30.01 | 253122 |
| 2022-05-26 | 28.70 | $29.61 | 107336 |
| 2022-05-25 | 28.70 | $28.17 | 200600 |
| 2022-05-24 | 28.75 | $27.55 | 221420 |
| 2022-05-23 | 28.79 | $28.96 | 108646 |
| 2022-05-20 | 28.80 | $29.08 | 123400 |
| 2022-05-19 | 28.80 | $29.06 | 170500 |
| 2022-05-18 | 28.79 | $28.12 | 129124 |
| 2022-05-17 | 28.90 | $29.13 | 160687 |
| 2022-05-16 | 29.00 | $27.86 | 255439 |
| 2022-05-13 | 29.15 | $28.23 | 218900 |
| 2022-05-12 | 29.31 | $26.62 | 494300 |
| 2022-05-11 | 29.60 | $26.34 | 343237 |
| 2022-05-10 | 29.86 | $26.78 | 135100 |
| 2022-05-09 | 30.13 | $26.56 | 271837 |
| 2022-05-06 | 30.42 | $28.35 | 142949 |
| 2022-05-05 | 30.64 | $29.31 | 144600 |
| 2022-05-04 | 30.85 | $31.36 | 128700 |
| 2022-05-03 | 31.01 | $31.12 | 125538 |
| 2022-05-02 | 31.24 | $31.14 | 181800 |
| 2022-04-29 | 31.39 | $30.69 | 211345 |
| 2022-04-28 | 31.49 | $29.47 | 91425 |
| 2022-04-27 | 31.73 | $29.19 | 239213 |
| 2022-04-26 | 32.02 | $28.44 | 137600 |
| 2022-04-25 | 32.28 | $29.20 | 155300 |
| 2022-04-22 | 32.48 | $28.96 | 111513 |
| 2022-04-21 | 32.73 | $28.98 | 182033 |
| 2022-04-20 | 33.01 | $30.25 | 98448 |
| 2022-04-19 | 33.25 | $31.17 | 146625 |
| 2022-04-18 | 33.34 | $30.89 | 137211 |
| 2022-04-14 | 33.53 | $31.32 | 157124 |
| 2022-04-13 | 33.60 | $32.42 | 165900 |
| 2022-04-12 | 33.67 | $31.64 | 152646 |
| 2022-04-11 | 33.44 | $32.13 | 210547 |
| 2022-04-08 | 33.16 | $32.46 | 123100 |
| 2022-04-07 | 32.97 | $32.71 | 236114 |
| 2022-04-06 | 32.86 | $33.47 | 181900 |
| 2022-04-05 | 32.83 | $34.50 | 111600 |
| 2022-04-04 | 32.65 | $35.77 | 403900 |
| 2022-04-01 | 32.40 | $34.05 | 126800 |
| 2022-03-31 | 32.31 | $32.78 | 131311 |
| 2022-03-30 | 32.37 | $34.27 | 116400 |
| 2022-03-29 | 32.43 | $34.93 | 128300 |
| 2022-03-28 | 32.48 | $33.69 | 204500 |
| 2022-03-25 | 32.60 | $33.13 | 163800 |
| 2022-03-24 | 32.78 | $34.07 | 205255 |
| 2022-03-23 | 32.87 | $34.58 | 331033 |
| 2022-03-22 | 32.93 | $34.92 | 189000 |
| 2022-03-21 | 33.03 | $33.03 | 221415 |
| 2022-03-18 | 33.30 | $34.73 | 285127 |
| 2022-03-17 | 33.57 | $32.75 | 365200 |
| 2022-03-16 | 33.97 | $33.71 | 613600 |
| 2022-03-15 | 34.33 | $27.09 | 542219 |
| 2022-03-14 | 34.95 | $26.57 | 1.2M |
| 2022-03-11 | 35.62 | $28.63 | 422136 |
| 2022-03-10 | 36.25 | $30.50 | 344249 |
| 2022-03-09 | 36.82 | $32.80 | 282000 |
| 2022-03-08 | 37.21 | $30.92 | 354900 |
| 2022-03-07 | 37.62 | $30.83 | 417100 |
| 2022-03-04 | 38.06 | $32.30 | 381327 |
| 2022-03-03 | 38.40 | $33.89 | 279842 |
| 2022-03-02 | 38.71 | $35.57 | 337200 |
| 2022-03-01 | 38.98 | $35.82 | 231411 |
| 2022-02-28 | 39.23 | $36.25 | 215147 |
| 2022-02-25 | 39.31 | $36.57 | 348000 |
| 2022-02-24 | 39.35 | $35.85 | 462701 |
| 2022-02-23 | 39.47 | $35.93 | 1.1M |
| 2022-02-22 | 39.64 | $36.89 | 164102 |
| 2022-02-18 | 39.78 | $38.40 | 189732 |
| 2022-02-17 | 39.89 | $40.17 | 219400 |
| 2022-02-16 | 39.98 | $40.78 | 125734 |
| 2022-02-15 | 39.99 | $40.90 | 158500 |
| 2022-02-14 | 39.98 | $39.46 | 193916 |
| 2022-02-11 | 40.09 | $39.85 | 123224 |
| 2022-02-10 | 40.18 | $41.29 | 165136 |
| 2022-02-09 | 40.30 | $42.02 | 184347 |
| 2022-02-08 | 40.33 | $40.44 | 233445 |
| 2022-02-07 | 40.34 | $39.19 | 188903 |
| 2022-02-04 | 40.43 | $39.71 | 204500 |
| 2022-02-03 | 40.47 | $39.08 | 208600 |
| 2022-02-02 | 40.50 | $40.04 | 272837 |
| 2022-02-01 | 40.57 | $40.99 | 383927 |
| 2022-01-31 | 40.66 | $40.79 | 280140 |
| 2022-01-28 | 40.76 | $37.81 | 277300 |
| 2022-01-27 | 41.04 | $37.32 | 224141 |
| 2022-01-26 | 41.24 | $38.33 | 235500 |
| 2022-01-25 | 41.42 | $39.30 | 360800 |
| 2022-01-24 | 41.59 | $39.65 | 381937 |
| 2022-01-21 | 41.75 | $40.59 | 488529 |
| 2022-01-20 | 41.85 | $42.06 | 650800 |
| 2022-01-19 | 41.89 | $40.93 | 287900 |
| 2022-01-18 | 41.89 | $40.68 | 282727 |
| 2022-01-14 | 41.98 | $41.77 | 227600 |
| 2022-01-13 | 42.02 | $41.61 | 252434 |
| 2022-01-12 | 42.10 | $43.62 | 408537 |
| 2022-01-11 | 42.11 | $42.64 | 228500 |
| 2022-01-10 | 42.18 | $40.78 | 256600 |
| 2022-01-07 | 42.39 | $40.96 | 232601 |
| 2022-01-06 | 42.60 | $40.47 | 218500 |
| 2022-01-05 | 42.86 | $39.71 | 267338 |
| 2022-01-04 | 43.15 | $41.29 | 264929 |
| 2022-01-03 | 43.29 | $42.86 | 254800 |
| 2021-12-31 | 43.29 | $42.90 | 245600 |
| 2021-12-30 | 43.41 | $43.25 | 525309 |
| 2021-12-29 | 43.53 | $41.32 | 491605 |
| 2021-12-28 | 43.77 | $42.01 | 555200 |
| 2021-12-27 | 44.02 | $42.67 | 348523 |
| 2021-12-23 | 44.25 | $42.90 | 276412 |
| 2021-12-22 | 44.54 | $42.61 | 553631 |
| 2021-12-21 | 44.84 | $42.91 | 273600 |
| 2021-12-20 | 45.13 | $40.93 | 387300 |
| 2021-12-17 | 45.61 | $42.37 | 310600 |
| 2021-12-16 | 46.02 | $42.60 | 665624 |
| 2021-12-15 | 46.48 | $43.20 | 550527 |
| 2021-12-14 | 46.98 | $43.84 | 285600 |
| 2021-12-13 | 47.43 | $44.05 | 335600 |
| 2021-12-10 | 47.89 | $45.00 | 166500 |
| 2021-12-09 | 48.27 | $45.16 | 304000 |
| 2021-12-08 | 48.57 | $45.68 | 435580 |
| 2021-12-07 | 48.82 | $45.54 | 668129 |
| 2021-12-06 | 49.08 | $43.90 | 361400 |
| 2021-12-03 | 49.41 | $43.05 | 481628 |
| 2021-12-02 | 49.80 | $45.27 | 381307 |
| 2021-12-01 | 50.11 | $45.56 | 295540 |
| 2021-11-30 | 50.37 | $46.18 | 248800 |
| 2021-11-29 | 50.67 | $47.00 | 228400 |
| 2021-11-26 | 50.84 | $47.25 | 175000 |
| 2021-11-24 | 51.08 | $48.79 | 214102 |
| 2021-11-23 | 51.22 | $48.44 | 298000 |
| 2021-11-22 | 51.41 | $48.85 | 313700 |
| 2021-11-19 | 51.65 | $50.40 | 115239 |
| 2021-11-18 | 51.81 | $50.69 | 274500 |
| 2021-11-17 | 52.00 | $51.69 | 202139 |
| 2021-11-16 | 52.15 | $53.16 | 146662 |
| 2021-11-15 | 52.20 | $52.93 | 110200 |
| 2021-11-12 | 52.20 | $53.25 | 212040 |
| 2021-11-11 | 52.16 | $52.68 | 132500 |
| 2021-11-10 | 52.11 | $51.07 | 168500 |
| 2021-11-09 | 52.17 | $50.67 | 256718 |
| 2021-11-08 | 52.17 | $50.82 | 146600 |
| 2021-11-05 | 52.18 | $50.36 | 111100 |
| 2021-11-04 | 52.22 | $50.93 | 175400 |
| 2021-11-03 | 52.21 | $51.52 | 243213 |
| 2021-11-02 | 52.05 | $50.80 | 147000 |
| 2021-11-01 | 51.93 | $52.12 | 158018 |
| 2021-10-29 | 51.71 | $50.47 | 225948 |
| 2021-10-28 | 51.65 | $51.87 | 147403 |
| 2021-10-27 | 51.53 | $51.75 | 102000 |
| 2021-10-26 | 51.39 | $52.17 | 169400 |
| 2021-10-25 | 51.26 | $53.69 | 164300 |
| 2021-10-22 | 51.12 | $53.65 | 107700 |
| 2021-10-21 | 50.95 | $54.43 | 85100 |
| 2021-10-20 | 50.79 | $54.57 | 198515 |
| 2021-10-19 | 50.60 | $54.30 | 213800 |
| 2021-10-18 | 50.38 | $52.86 | 176000 |
| 2021-10-15 | 50.21 | $52.38 | 131232 |
| 2021-10-14 | 50.17 | $51.81 | 142900 |
| 2021-10-13 | 50.14 | $52.17 | 146179 |
| 2021-10-12 | 50.11 | $50.66 | 99611 |
| 2021-10-11 | 50.17 | $51.00 | 176700 |
| 2021-10-08 | 50.27 | $51.26 | 98511 |
| 2021-10-07 | 50.38 | $50.81 | 289500 |
| 2021-10-06 | 50.54 | $48.30 | 107546 |
| 2021-10-05 | 50.87 | $48.40 | 112900 |
| 2021-10-04 | 51.27 | $47.70 | 279030 |
| 2021-10-01 | 51.64 | $49.19 | 129604 |
| 2021-09-30 | 51.92 | $49.59 | 126100 |
| 2021-09-29 | 52.21 | $48.86 | 171800 |
| 2021-09-28 | 52.44 | $49.53 | 260578 |
| 2021-09-27 | 52.56 | $50.92 | 141029 |
| 2021-09-24 | 52.59 | $50.24 | 210800 |
| 2021-09-23 | 52.67 | $51.25 | 115300 |
| 2021-09-22 | 52.72 | $50.84 | 81800 |
| 2021-09-21 | 52.81 | $49.88 | 212200 |
| 2021-09-20 | 52.76 | $49.45 | 283603 |
| 2021-09-17 | 52.69 | $51.46 | 125200 |
| 2021-09-16 | 52.51 | $51.35 | 138800 |
| 2021-09-15 | 52.42 | $51.42 | 210000 |
| 2021-09-14 | 52.30 | $52.00 | 172600 |
| 2021-09-13 | 52.22 | $53.00 | 192600 |
| 2021-09-10 | 52.18 | $53.48 | 90900 |
| 2021-09-09 | 52.14 | $53.94 | 174800 |
| 2021-09-08 | 52.12 | $54.80 | 154439 |
| 2021-09-07 | 52.06 | $56.56 | 183100 |
| 2021-09-03 | 51.90 | $55.01 | 105800 |
| 2021-09-02 | 51.75 | $54.87 | 221000 |
| 2021-09-01 | 51.63 | $55.40 | 217100 |
| 2021-08-31 | 51.49 | $53.44 | 213234 |
| 2021-08-30 | 51.42 | $51.87 | 179242 |
| 2021-08-27 | 51.50 | $51.59 | 133631 |
| 2021-08-26 | 51.57 | $51.75 | 185434 |
| 2021-08-25 | 51.67 | $52.33 | 185343 |
| 2021-08-24 | 51.73 | $52.54 | 241148 |
| 2021-08-23 | 51.62 | $49.03 | 162300 |
| 2021-08-20 | 51.78 | $47.97 | 256376 |
| 2021-08-19 | 52.17 | $47.75 | 362829 |
| 2021-08-18 | 52.69 | $49.60 | 192730 |
| 2021-08-17 | 53.12 | $49.16 | 404766 |
| 2021-08-16 | 53.55 | $50.40 | 242200 |
| 2021-08-13 | 53.91 | $52.06 | 152341 |
| 2021-08-12 | 54.23 | $52.74 | 324315 |
| 2021-08-11 | 54.57 | $53.55 | 226013 |
| 2021-08-10 | 54.86 | $53.67 | 158662 |
| 2021-08-09 | 55.15 | $53.30 | 243642 |
| 2021-08-06 | 55.39 | $51.94 | 252000 |
| 2021-08-05 | 55.73 | $52.50 | 223747 |
| 2021-08-04 | 55.96 | $52.58 | 378700 |
| 2021-08-03 | 56.27 | $51.99 | 212600 |
| 2021-08-02 | 56.65 | $53.57 | 310800 |
| 2021-07-30 | 57.07 | $52.95 | 228600 |
| 2021-07-29 | 57.54 | $53.74 | 393600 |
| 2021-07-28 | 58.02 | $53.59 | 470915 |
| 2021-07-27 | 58.56 | $50.35 | 1.7M |
| 2021-07-26 | 59.22 | $52.13 | 1.1M |
| 2021-07-23 | 59.79 | $55.83 | 399411 |
| 2021-07-22 | 60.14 | $58.23 | 140316 |
| 2021-07-21 | 60.33 | $58.12 | 95000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.52
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.21
Average
35.94
Maximum
59.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.52 | $33.00 | 48900 |
| 2026-07-16 | 32.47 | $33.48 | 13400 |
| 2026-07-15 | 32.36 | $33.46 | 24800 |
| 2026-07-14 | 32.24 | $33.02 | 13934 |
| 2026-07-13 | 32.16 | $32.98 | 45700 |
| 2026-07-10 | 32.07 | $33.26 | 18700 |
| 2026-07-09 | 31.95 | $33.10 | 39410 |
| 2026-07-08 | 31.83 | $32.92 | 24146 |
| 2026-07-07 | 31.71 | $32.44 | 84663 |
| 2026-07-06 | 31.64 | $32.50 | 45723 |
| 2026-07-02 | 31.55 | $31.94 | 49700 |
| 2026-07-01 | 31.51 | $31.88 | 60103 |
| 2026-06-30 | 31.47 | $31.20 | 19733 |
| 2026-06-29 | 31.49 | $30.90 | 36400 |
| 2026-06-26 | 31.56 | $30.65 | 56300 |
| 2026-06-25 | 31.65 | $30.14 | 57403 |
| 2026-06-24 | 31.81 | $30.77 | 44900 |
| 2026-06-23 | 31.92 | $30.66 | 22200 |
| 2026-06-22 | 32.05 | $31.33 | 163600 |
| 2026-06-18 | 32.13 | $31.63 | 34500 |
| 2026-06-17 | 32.18 | $31.68 | 53737 |
| 2026-06-16 | 32.23 | $31.95 | 57605 |
| 2026-06-15 | 32.26 | $32.13 | 37744 |
| 2026-06-12 | 32.28 | $31.70 | 60441 |
| 2026-06-11 | 32.34 | $31.52 | 103400 |
| 2026-06-10 | 32.43 | $31.11 | 60600 |
| 2026-06-09 | 32.56 | $31.39 | 54912 |
| 2026-06-08 | 32.69 | $31.30 | 44400 |
| 2026-06-05 | 32.83 | $31.45 | 38700 |
| 2026-06-04 | 32.98 | $32.45 | 32709 |
| 2026-06-03 | 33.04 | $32.37 | 47400 |
| 2026-06-02 | 33.11 | $33.26 | 72900 |
| 2026-06-01 | 33.09 | $32.91 | 30901 |
| 2026-05-29 | 33.11 | $32.40 | 83600 |
| 2026-05-28 | 33.18 | $32.34 | 239901 |
| 2026-05-27 | 33.27 | $32.61 | 87600 |
| 2026-05-26 | 33.34 | $32.68 | 44800 |
| 2026-05-22 | 33.41 | $32.37 | 46600 |
| 2026-05-21 | 33.52 | $32.88 | 37916 |
| 2026-05-20 | 33.59 | $33.15 | 155300 |
| 2026-05-19 | 33.63 | $32.60 | 23400 |
| 2026-05-18 | 33.74 | $32.57 | 43212 |
| 2026-05-15 | 33.87 | $32.50 | 27300 |
| 2026-05-14 | 34.01 | $33.37 | 32508 |
| 2026-05-13 | 34.08 | $33.91 | 56600 |
| 2026-05-12 | 34.10 | $33.12 | 100800 |
| 2026-05-11 | 34.20 | $33.48 | 31700 |
| 2026-05-08 | 34.27 | $34.12 | 74218 |
| 2026-05-07 | 34.29 | $34.65 | 138300 |
| 2026-05-06 | 34.25 | $34.99 | 51922 |
| 2026-05-05 | 34.17 | $34.10 | 17600 |
| 2026-05-04 | 34.18 | $34.08 | 30200 |
| 2026-05-01 | 34.19 | $34.36 | 31500 |
| 2026-04-30 | 34.17 | $34.25 | 52407 |
| 2026-04-29 | 34.17 | $33.62 | 29048 |
| 2026-04-28 | 34.22 | $33.86 | 25908 |
| 2026-04-27 | 34.26 | $34.13 | 21330 |
| 2026-04-24 | 34.28 | $34.28 | 23000 |
| 2026-04-23 | 34.28 | $33.89 | 42637 |
| 2026-04-22 | 34.32 | $34.73 | 52113 |
| 2026-04-21 | 34.27 | $34.78 | 23738 |
| 2026-04-20 | 34.22 | $35.60 | 38300 |
| 2026-04-17 | 34.07 | $35.84 | 26000 |
| 2026-04-16 | 33.89 | $35.28 | 22300 |
| 2026-04-15 | 33.74 | $34.98 | 19510 |
| 2026-04-14 | 33.61 | $34.44 | 38648 |
| 2026-04-13 | 33.53 | $33.93 | 50913 |
| 2026-04-10 | 33.48 | $33.75 | 11522 |
| 2026-04-09 | 33.45 | $33.82 | 40148 |
| 2026-04-08 | 33.42 | $34.00 | 37200 |
| 2026-04-07 | 33.35 | $32.54 | 143100 |
| 2026-04-06 | 33.44 | $32.65 | 90000 |
| 2026-04-02 | 33.52 | $32.58 | 41823 |
| 2026-04-01 | 33.62 | $32.93 | 55600 |
| 2026-03-31 | 33.70 | $33.08 | 69554 |
| 2026-03-30 | 33.76 | $31.84 | 40800 |
| 2026-03-27 | 33.96 | $31.97 | 70600 |
| 2026-03-26 | 34.17 | $32.61 | 39028 |
| 2026-03-25 | 34.34 | $33.49 | 61240 |
| 2026-03-24 | 34.43 | $32.63 | 44609 |
| 2026-03-23 | 34.61 | $33.11 | 55800 |
| 2026-03-20 | 34.77 | $32.38 | 53900 |
| 2026-03-19 | 35.03 | $33.06 | 82823 |
| 2026-03-18 | 35.23 | $33.59 | 40340 |
| 2026-03-17 | 35.40 | $34.46 | 34834 |
| 2026-03-16 | 35.50 | $34.61 | 62735 |
| 2026-03-13 | 35.60 | $33.77 | 25800 |
| 2026-03-12 | 35.79 | $33.65 | 108506 |
| 2026-03-11 | 36.02 | $34.50 | 72019 |
| 2026-03-10 | 36.18 | $34.96 | 73400 |
| 2026-03-09 | 36.30 | $34.72 | 104300 |
| 2026-03-06 | 36.47 | $34.20 | 52910 |
| 2026-03-05 | 36.71 | $34.18 | 267648 |
| 2026-03-04 | 36.98 | $34.45 | 219800 |
| 2026-03-03 | 37.24 | $34.11 | 69012 |
| 2026-03-02 | 37.57 | $35.41 | 46700 |
| 2026-02-27 | 37.80 | $35.91 | 40243 |
| 2026-02-26 | 38.00 | $36.17 | 72001 |
| 2026-02-25 | 38.19 | $36.74 | 87200 |
| 2026-02-24 | 38.34 | $36.97 | 36100 |
| 2026-02-23 | 38.49 | $36.95 | 51129 |
| 2026-02-20 | 38.65 | $37.89 | 58200 |
| 2026-02-19 | 38.73 | $37.43 | 76900 |
| 2026-02-18 | 38.86 | $37.74 | 115415 |
| 2026-02-17 | 38.98 | $37.32 | 45500 |
| 2026-02-13 | 39.16 | $37.30 | 47719 |
| 2026-02-12 | 39.35 | $37.65 | 26707 |
| 2026-02-11 | 39.53 | $38.57 | 26440 |
| 2026-02-10 | 39.63 | $38.75 | 55819 |
| 2026-02-09 | 39.73 | $38.61 | 65442 |
| 2026-02-06 | 39.85 | $38.42 | 76621 |
| 2026-02-05 | 40.00 | $37.77 | 69900 |
| 2026-02-04 | 40.23 | $38.09 | 47052 |
| 2026-02-03 | 40.46 | $39.06 | 52900 |
| 2026-02-02 | 40.60 | $39.80 | 57004 |
| 2026-01-30 | 40.69 | $39.52 | 54900 |
| 2026-01-29 | 40.81 | $40.73 | 73507 |
| 2026-01-28 | 40.82 | $40.92 | 73502 |
| 2026-01-27 | 40.81 | $40.89 | 29200 |
| 2026-01-26 | 40.80 | $40.47 | 250000 |
| 2026-01-23 | 40.83 | $40.32 | 22600 |
| 2026-01-22 | 40.89 | $40.38 | 67100 |
| 2026-01-21 | 40.94 | $39.77 | 54200 |
| 2026-01-20 | 41.06 | $39.18 | 99710 |
| 2026-01-16 | 41.26 | $39.95 | 47600 |
| 2026-01-15 | 41.40 | $40.57 | 47100 |
| 2026-01-14 | 41.49 | $40.86 | 110600 |
| 2026-01-13 | 41.55 | $41.15 | 45900 |
| 2026-01-12 | 41.60 | $41.92 | 33501 |
| 2026-01-09 | 41.56 | $41.19 | 28200 |
| 2026-01-08 | 41.60 | $41.42 | 23444 |
| 2026-01-07 | 41.62 | $41.57 | 29445 |
| 2026-01-06 | 41.62 | $42.18 | 38100 |
| 2026-01-05 | 41.57 | $42.10 | 103918 |
| 2026-01-02 | 41.51 | $41.36 | 73949 |
| 2025-12-31 | 41.53 | $40.36 | 53600 |
| 2025-12-30 | 41.65 | $40.40 | 52006 |
| 2025-12-29 | 41.78 | $41.72 | 24800 |
| 2025-12-26 | 41.79 | $41.78 | 62714 |
| 2025-12-24 | 41.79 | $41.53 | 8300 |
| 2025-12-23 | 41.81 | $41.53 | 21000 |
| 2025-12-22 | 41.84 | $41.54 | 58639 |
| 2025-12-19 | 41.87 | $41.47 | 34000 |
| 2025-12-18 | 41.92 | $40.75 | 33500 |
| 2025-12-17 | 42.04 | $40.26 | 42503 |
| 2025-12-16 | 42.23 | $40.72 | 80467 |
| 2025-12-15 | 42.39 | $41.29 | 27906 |
| 2025-12-12 | 42.50 | $41.79 | 87438 |
| 2025-12-11 | 42.58 | $41.99 | 58600 |
| 2025-12-10 | 42.64 | $41.89 | 36043 |
| 2025-12-09 | 42.72 | $41.81 | 69854 |
| 2025-12-08 | 42.81 | $42.02 | 20400 |
| 2025-12-05 | 42.90 | $42.30 | 21923 |
| 2025-12-04 | 42.96 | $42.41 | 24900 |
| 2025-12-03 | 43.02 | $42.28 | 37700 |
| 2025-12-02 | 43.09 | $42.63 | 19100 |
| 2025-12-01 | 43.14 | $42.78 | 29700 |
| 2025-11-28 | 43.18 | $42.73 | 7700 |
| 2025-11-26 | 43.23 | $42.69 | 32900 |
| 2025-11-25 | 43.29 | $42.40 | 29700 |
| 2025-11-24 | 43.38 | $42.23 | 24900 |
| 2025-11-21 | 43.50 | $41.45 | 68942 |
| 2025-11-20 | 43.72 | $41.13 | 36040 |
| 2025-11-19 | 43.99 | $42.28 | 34348 |
| 2025-11-18 | 44.17 | $42.57 | 19100 |
| 2025-11-17 | 44.34 | $42.87 | 46319 |
| 2025-11-14 | 44.49 | $43.05 | 38845 |
| 2025-11-13 | 44.64 | $43.51 | 19807 |
| 2025-11-12 | 44.76 | $44.21 | 18100 |
| 2025-11-11 | 44.82 | $44.47 | 18500 |
| 2025-11-10 | 44.86 | $44.50 | 21500 |
| 2025-11-07 | 44.89 | $43.78 | 26349 |
| 2025-11-06 | 45.01 | $44.21 | 17700 |
| 2025-11-05 | 45.10 | $44.84 | 17504 |
| 2025-11-04 | 45.12 | $44.37 | 14526 |
| 2025-11-03 | 45.20 | $45.07 | 25302 |
| 2025-10-31 | 45.21 | $44.94 | 31100 |
| 2025-10-30 | 45.24 | $45.26 | 30222 |
| 2025-10-29 | 45.24 | $46.00 | 48947 |
| 2025-10-28 | 45.16 | $45.81 | 26949 |
| 2025-10-27 | 45.09 | $45.98 | 36200 |
| 2025-10-24 | 45.00 | $44.94 | 26700 |
| 2025-10-23 | 45.01 | $44.77 | 27902 |
| 2025-10-22 | 45.03 | $44.29 | 15400 |
| 2025-10-21 | 45.11 | $44.50 | 27706 |
| 2025-10-20 | 45.17 | $45.01 | 45400 |
| 2025-10-17 | 45.19 | $44.16 | 25602 |
| 2025-10-16 | 45.30 | $44.13 | 28400 |
| 2025-10-15 | 45.42 | $44.46 | 40300 |
| 2025-10-14 | 45.53 | $44.29 | 86500 |
| 2025-10-13 | 45.66 | $44.74 | 26306 |
| 2025-10-10 | 45.75 | $43.88 | 57165 |
| 2025-10-09 | 45.95 | $45.87 | 50214 |
| 2025-10-08 | 45.96 | $46.39 | 50400 |
| 2025-10-07 | 45.91 | $46.30 | 84118 |
| 2025-10-06 | 45.87 | $46.82 | 67445 |
| 2025-10-03 | 45.77 | $46.57 | 106930 |
| 2025-10-02 | 45.69 | $46.64 | 27949 |
| 2025-10-01 | 45.59 | $46.38 | 26300 |
| 2025-09-30 | 45.50 | $46.44 | 140593 |
| 2025-09-29 | 45.40 | $46.63 | 120949 |
| 2025-09-26 | 45.27 | $45.92 | 22300 |
| 2025-09-25 | 45.21 | $46.24 | 17500 |
| 2025-09-24 | 45.10 | $46.15 | 15949 |
| 2025-09-23 | 44.99 | $45.79 | 21400 |
| 2025-09-22 | 44.90 | $46.54 | 34613 |
| 2025-09-19 | 44.73 | $46.74 | 34100 |
| 2025-09-18 | 44.52 | $46.85 | 21233 |
| 2025-09-17 | 44.27 | $46.86 | 43000 |
| 2025-09-16 | 44.00 | $46.17 | 25626 |
| 2025-09-15 | 43.77 | $45.66 | 49300 |
| 2025-09-12 | 43.57 | $45.27 | 32600 |
| 2025-09-11 | 43.40 | $45.20 | 54313 |
| 2025-09-10 | 43.21 | $44.50 | 17945 |
| 2025-09-09 | 43.07 | $44.60 | 35411 |
| 2025-09-08 | 42.91 | $44.31 | 29448 |
| 2025-09-05 | 42.76 | $43.60 | 11500 |
| 2025-09-04 | 42.67 | $43.15 | 15600 |
| 2025-09-03 | 42.62 | $43.17 | 9945 |
| 2025-09-02 | 42.57 | $43.07 | 32323 |
| 2025-08-29 | 42.51 | $43.26 | 21300 |
| 2025-08-28 | 42.43 | $43.12 | 24744 |
| 2025-08-27 | 42.36 | $42.86 | 19000 |
| 2025-08-26 | 42.31 | $43.44 | 24600 |
| 2025-08-25 | 42.19 | $43.65 | 46800 |
| 2025-08-22 | 42.04 | $43.46 | 31600 |
| 2025-08-21 | 41.89 | $42.58 | 14400 |
| 2025-08-20 | 41.81 | $42.59 | 7323 |
| 2025-08-19 | 41.73 | $42.61 | 39841 |
| 2025-08-18 | 41.64 | $42.74 | 31500 |
| 2025-08-15 | 41.52 | $42.36 | 33412 |
| 2025-08-14 | 41.44 | $42.02 | 11414 |
| 2025-08-13 | 41.38 | $42.64 | 29300 |
| 2025-08-12 | 41.24 | $41.90 | 17500 |
| 2025-08-11 | 41.17 | $40.85 | 22026 |
| 2025-08-08 | 41.21 | $41.16 | 19800 |
| 2025-08-07 | 41.21 | $41.29 | 17929 |
| 2025-08-06 | 41.20 | $40.93 | 8416 |
| 2025-08-05 | 41.23 | $40.93 | 6700 |
| 2025-08-04 | 41.26 | $40.95 | 15746 |
| 2025-08-01 | 41.30 | $40.28 | 15700 |
| 2025-07-31 | 41.40 | $40.82 | 86000 |
| 2025-07-30 | 41.47 | $40.92 | 14400 |
| 2025-07-29 | 41.52 | $41.53 | 21744 |
| 2025-07-28 | 41.52 | $41.71 | 50224 |
| 2025-07-25 | 41.50 | $42.01 | 14200 |
| 2025-07-24 | 41.45 | $42.27 | 10736 |
| 2025-07-23 | 41.36 | $42.77 | 42700 |
| 2025-07-22 | 41.22 | $42.11 | 43539 |
| 2025-07-21 | 41.12 | $41.82 | 27605 |
| 2025-07-18 | 41.05 | $41.75 | 58731 |
| 2025-07-17 | 40.97 | $41.70 | 28800 |
| 2025-07-16 | 40.90 | $41.42 | 10506 |
| 2025-07-15 | 40.84 | $41.41 | 23300 |
| 2025-07-14 | 40.78 | $40.60 | 17300 |
| 2025-07-11 | 40.80 | $40.50 | 11800 |
| 2025-07-10 | 40.84 | $40.90 | 29082 |
| 2025-07-09 | 40.83 | $41.06 | 21900 |
| 2025-07-08 | 40.80 | $41.24 | 16300 |
| 2025-07-07 | 40.76 | $40.84 | 14416 |
| 2025-07-03 | 40.75 | $40.89 | 10600 |
| 2025-07-02 | 40.73 | $40.99 | 28800 |
| 2025-07-01 | 40.71 | $41.43 | 16220 |
| 2025-06-30 | 40.63 | $41.67 | 15245 |
| 2025-06-27 | 40.52 | $41.49 | 44226 |
| 2025-06-26 | 40.42 | $41.46 | 14315 |
| 2025-06-25 | 40.31 | $41.45 | 15400 |
| 2025-06-24 | 40.19 | $41.54 | 37700 |
| 2025-06-23 | 40.05 | $40.34 | 19025 |
| 2025-06-20 | 40.02 | $39.87 | 14900 |
| 2025-06-18 | 40.03 | $39.90 | 39200 |
| 2025-06-17 | 40.05 | $39.95 | 30900 |
| 2025-06-16 | 40.06 | $40.52 | 19013 |
| 2025-06-13 | 40.01 | $39.83 | 26033 |
| 2025-06-12 | 40.03 | $40.51 | 8616 |
| 2025-06-11 | 39.98 | $40.67 | 21837 |
| 2025-06-10 | 39.90 | $40.58 | 26600 |
| 2025-06-09 | 39.83 | $40.94 | 17108 |
| 2025-06-06 | 39.72 | $40.50 | 26800 |
| 2025-06-05 | 39.63 | $40.53 | 36429 |
| 2025-06-04 | 39.54 | $40.13 | 47700 |
| 2025-06-03 | 39.48 | $39.57 | 27200 |
| 2025-06-02 | 39.47 | $39.54 | 29700 |
| 2025-05-30 | 39.46 | $39.10 | 43000 |
| 2025-05-29 | 39.50 | $39.63 | 27721 |
| 2025-05-28 | 39.49 | $39.41 | 39316 |
| 2025-05-27 | 39.49 | $39.64 | 29400 |
| 2025-05-23 | 39.48 | $40.06 | 10200 |
| 2025-05-22 | 39.42 | $39.84 | 22400 |
| 2025-05-21 | 39.37 | $39.90 | 35604 |
| 2025-05-20 | 39.32 | $40.24 | 17413 |
| 2025-05-19 | 39.22 | $40.48 | 20100 |
| 2025-05-16 | 39.09 | $40.43 | 31200 |
| 2025-05-15 | 38.95 | $40.70 | 26845 |
| 2025-05-14 | 38.76 | $41.06 | 30700 |
| 2025-05-13 | 38.52 | $40.69 | 37020 |
| 2025-05-12 | 38.29 | $40.48 | 49004 |
| 2025-05-09 | 38.06 | $39.03 | 12029 |
| 2025-05-08 | 37.96 | $39.03 | 18001 |
| 2025-05-07 | 37.85 | $38.97 | 60700 |
| 2025-05-06 | 37.73 | $39.27 | 16537 |
| 2025-05-05 | 37.56 | $39.38 | 24449 |
| 2025-05-02 | 37.37 | $39.29 | 16200 |
| 2025-05-01 | 37.17 | $38.22 | 23800 |
| 2025-04-30 | 37.06 | $38.14 | 24000 |
| 2025-04-29 | 36.95 | $38.20 | 71700 |
| 2025-04-28 | 36.82 | $37.81 | 20446 |
| 2025-04-25 | 36.71 | $37.61 | 23900 |
| 2025-04-24 | 36.62 | $37.55 | 27300 |
| 2025-04-23 | 36.52 | $37.11 | 46500 |
| 2025-04-22 | 36.46 | $36.62 | 34007 |
| 2025-04-21 | 36.44 | $35.73 | 27246 |
| 2025-04-17 | 36.51 | $35.84 | 39110 |
| 2025-04-16 | 36.58 | $35.33 | 89728 |
| 2025-04-15 | 36.72 | $36.00 | 301400 |
| 2025-04-14 | 36.79 | $36.06 | 80300 |
| 2025-04-11 | 36.87 | $35.28 | 140703 |
| 2025-04-10 | 37.04 | $34.46 | 70200 |
| 2025-04-09 | 37.31 | $35.26 | 84029 |
| 2025-04-08 | 37.52 | $33.10 | 94300 |
| 2025-04-07 | 37.99 | $33.86 | 88500 |
| 2025-04-04 | 38.42 | $34.87 | 187500 |
| 2025-04-03 | 38.80 | $37.63 | 37042 |
| 2025-04-02 | 38.92 | $38.39 | 15561 |
| 2025-04-01 | 38.97 | $38.36 | 19942 |
| 2025-03-31 | 39.04 | $38.16 | 38400 |
| 2025-03-28 | 39.13 | $38.43 | 21300 |
| 2025-03-27 | 39.20 | $39.57 | 35000 |
| 2025-03-26 | 39.17 | $38.95 | 31771 |
| 2025-03-25 | 39.19 | $39.28 | 21105 |
| 2025-03-24 | 39.18 | $39.69 | 23749 |
| 2025-03-21 | 39.13 | $39.39 | 34900 |
| 2025-03-20 | 39.10 | $39.58 | 43524 |
| 2025-03-19 | 39.05 | $40.39 | 41300 |
| 2025-03-18 | 38.91 | $40.14 | 54034 |
| 2025-03-17 | 38.78 | $40.71 | 112500 |
| 2025-03-14 | 38.57 | $39.39 | 34800 |
| 2025-03-13 | 38.49 | $38.50 | 23000 |
| 2025-03-12 | 38.48 | $38.72 | 36536 |
| 2025-03-11 | 38.46 | $38.63 | 27505 |
| 2025-03-10 | 38.44 | $38.11 | 41807 |
| 2025-03-07 | 38.48 | $39.62 | 33034 |
| 2025-03-06 | 38.36 | $39.69 | 73600 |
| 2025-03-05 | 38.21 | $39.69 | 58400 |
| 2025-03-04 | 38.06 | $37.78 | 53307 |
| 2025-03-03 | 38.09 | $37.32 | 29800 |
| 2025-02-28 | 38.17 | $37.88 | 54600 |
| 2025-02-27 | 38.20 | $38.61 | 40835 |
| 2025-02-26 | 38.16 | $39.21 | 94800 |
| 2025-02-25 | 38.05 | $38.40 | 32000 |
| 2025-02-24 | 38.01 | $38.43 | 205500 |
| 2025-02-21 | 37.96 | $40.27 | 106435 |
| 2025-02-20 | 37.72 | $39.86 | 64200 |
| 2025-02-19 | 37.50 | $39.47 | 64425 |
| 2025-02-18 | 37.29 | $39.94 | 68415 |
| 2025-02-14 | 37.01 | $39.49 | 87325 |
| 2025-02-13 | 36.75 | $38.76 | 44118 |
| 2025-02-12 | 36.54 | $38.11 | 23624 |
| 2025-02-11 | 36.37 | $37.72 | 49500 |
| 2025-02-10 | 36.23 | $38.02 | 42525 |
| 2025-02-07 | 36.04 | $37.16 | 48200 |
| 2025-02-06 | 35.92 | $37.08 | 43321 |
| 2025-02-05 | 35.80 | $36.88 | 26660 |
| 2025-02-04 | 35.69 | $37.19 | 55046 |
| 2025-02-03 | 35.53 | $36.20 | 73000 |
| 2025-01-31 | 35.46 | $36.38 | 37000 |
| 2025-01-30 | 35.36 | $37.03 | 48300 |
| 2025-01-29 | 35.19 | $36.09 | 46300 |
| 2025-01-28 | 35.09 | $36.07 | 59600 |
| 2025-01-27 | 34.99 | $35.30 | 47232 |
| 2025-01-24 | 34.96 | $35.42 | 44600 |
| 2025-01-23 | 34.91 | $34.88 | 92801 |
| 2025-01-22 | 34.91 | $34.78 | 16200 |
| 2025-01-21 | 34.92 | $34.90 | 212728 |
| 2025-01-17 | 34.93 | $34.94 | 41529 |
| 2025-01-16 | 34.92 | $34.32 | 36300 |
| 2025-01-15 | 34.99 | $34.31 | 42011 |
| 2025-01-14 | 35.06 | $33.63 | 19511 |
| 2025-01-13 | 35.21 | $33.17 | 62702 |
| 2025-01-10 | 35.42 | $33.17 | 60300 |
| 2025-01-08 | 35.66 | $34.20 | 26900 |
| 2025-01-07 | 35.82 | $34.40 | 54620 |
| 2025-01-06 | 35.96 | $34.72 | 62200 |
| 2025-01-03 | 36.10 | $35.13 | 16900 |
| 2025-01-02 | 36.20 | $34.70 | 34800 |
| 2024-12-31 | 36.35 | $34.48 | 52332 |
| 2024-12-30 | 36.55 | $34.55 | 46100 |
| 2024-12-27 | 36.76 | $35.53 | 31700 |
| 2024-12-26 | 36.89 | $35.90 | 12103 |
| 2024-12-24 | 37.00 | $36.04 | 16700 |
| 2024-12-23 | 37.10 | $35.97 | 52049 |
| 2024-12-20 | 37.22 | $35.99 | 29522 |
| 2024-12-19 | 37.34 | $35.92 | 23218 |
| 2024-12-18 | 37.49 | $36.03 | 39341 |
| 2024-12-17 | 37.65 | $37.25 | 37700 |
| 2024-12-16 | 37.69 | $37.07 | 53100 |
| 2024-12-13 | 37.76 | $37.65 | 27503 |
| 2024-12-12 | 37.77 | $37.89 | 32100 |
| 2024-12-11 | 37.75 | $38.15 | 29900 |
| 2024-12-10 | 37.71 | $37.99 | 47626 |
| 2024-12-09 | 37.68 | $38.86 | 97500 |
| 2024-12-06 | 37.56 | $37.68 | 24549 |
| 2024-12-05 | 37.55 | $37.51 | 190049 |
| 2024-12-04 | 37.55 | $37.42 | 29928 |
| 2024-12-03 | 37.56 | $37.26 | 30445 |
| 2024-12-02 | 37.60 | $37.39 | 40908 |
| 2024-11-29 | 37.62 | $37.33 | 59700 |
| 2024-11-27 | 37.65 | $37.84 | 25140 |
| 2024-11-26 | 37.63 | $37.38 | 31323 |
| 2024-11-25 | 37.65 | $37.40 | 52720 |
| 2024-11-22 | 37.68 | $36.96 | 36100 |
| 2024-11-21 | 37.76 | $37.13 | 26911 |
| 2024-11-20 | 37.82 | $37.44 | 41300 |
| 2024-11-19 | 37.86 | $37.20 | 58400 |
| 2024-11-18 | 37.93 | $37.24 | 27237 |
| 2024-11-15 | 38.01 | $36.71 | 50005 |
| 2024-11-14 | 38.14 | $36.89 | 44900 |
| 2024-11-13 | 38.28 | $37.19 | 38600 |
| 2024-11-12 | 38.39 | $37.52 | 49100 |
| 2024-11-11 | 38.48 | $37.99 | 46600 |
| 2024-11-08 | 38.53 | $37.61 | 186500 |
| 2024-11-07 | 38.63 | $39.08 | 69231 |
| 2024-11-06 | 38.58 | $38.51 | 61900 |
| 2024-11-05 | 38.59 | $38.97 | 34500 |
| 2024-11-04 | 38.55 | $38.36 | 42300 |
| 2024-11-01 | 38.57 | $38.30 | 31600 |
| 2024-10-31 | 38.60 | $38.24 | 37210 |
| 2024-10-30 | 38.64 | $38.60 | 52918 |
| 2024-10-29 | 38.64 | $38.81 | 33300 |
| 2024-10-28 | 38.62 | $38.93 | 60900 |
| 2024-10-25 | 38.59 | $38.26 | 89000 |
| 2024-10-24 | 38.63 | $38.42 | 49300 |
| 2024-10-23 | 38.65 | $38.50 | 28732 |
| 2024-10-22 | 38.66 | $38.64 | 46338 |
| 2024-10-21 | 38.67 | $38.62 | 49037 |
| 2024-10-18 | 38.67 | $38.81 | 44000 |
| 2024-10-17 | 38.66 | $37.94 | 57613 |
| 2024-10-16 | 38.73 | $38.53 | 49200 |
| 2024-10-15 | 38.75 | $38.14 | 89916 |
| 2024-10-14 | 38.82 | $39.79 | 87332 |
| 2024-10-11 | 38.71 | $40.31 | 71900 |
| 2024-10-10 | 38.55 | $39.79 | 113100 |
| 2024-10-09 | 38.42 | $39.81 | 94338 |
| 2024-10-08 | 38.27 | $39.94 | 83400 |
| 2024-10-07 | 38.09 | $41.58 | 99200 |
| 2024-10-04 | 37.73 | $41.42 | 77721 |
| 2024-10-03 | 37.34 | $40.60 | 70549 |
| 2024-10-02 | 36.99 | $41.23 | 168142 |
| 2024-10-01 | 36.55 | $40.24 | 146711 |
| 2024-09-30 | 36.16 | $39.21 | 107645 |
| 2024-09-27 | 35.84 | $39.64 | 97400 |
| 2024-09-26 | 35.44 | $39.08 | 95033 |
| 2024-09-25 | 35.05 | $37.45 | 79400 |
| 2024-09-24 | 34.80 | $37.78 | 44200 |
| 2024-09-23 | 34.49 | $36.18 | 46600 |
| 2024-09-20 | 34.31 | $35.63 | 22200 |
| 2024-09-19 | 34.17 | $35.63 | 57400 |
| 2024-09-18 | 34.02 | $34.62 | 24300 |
| 2024-09-17 | 33.95 | $34.60 | 23700 |
| 2024-09-16 | 33.88 | $34.43 | 52144 |
| 2024-09-13 | 33.83 | $34.35 | 20509 |
| 2024-09-12 | 33.77 | $34.36 | 11247 |
| 2024-09-11 | 33.71 | $33.89 | 16700 |
| 2024-09-10 | 33.69 | $33.42 | 34522 |
| 2024-09-09 | 33.72 | $33.49 | 16312 |
| 2024-09-06 | 33.74 | $33.24 | 16311 |
| 2024-09-05 | 33.80 | $33.87 | 18100 |
| 2024-09-04 | 33.79 | $33.77 | 17500 |
| 2024-09-03 | 33.79 | $33.82 | 20300 |
| 2024-08-30 | 33.79 | $34.26 | 22100 |
| 2024-08-29 | 33.74 | $33.77 | 25700 |
| 2024-08-28 | 33.73 | $33.27 | 38400 |
| 2024-08-27 | 33.78 | $33.91 | 43500 |
| 2024-08-26 | 33.77 | $33.98 | 55469 |
| 2024-08-23 | 33.75 | $34.71 | 18900 |
| 2024-08-22 | 33.64 | $34.38 | 50700 |
| 2024-08-21 | 33.57 | $34.73 | 120700 |
| 2024-08-20 | 33.44 | $34.40 | 26500 |
| 2024-08-19 | 33.34 | $35.05 | 22144 |
| 2024-08-16 | 33.16 | $34.56 | 59233 |
| 2024-08-15 | 33.02 | $34.04 | 31447 |
| 2024-08-14 | 32.91 | $33.39 | 22241 |
| 2024-08-13 | 32.86 | $33.59 | 22800 |
| 2024-08-12 | 32.78 | $33.23 | 29040 |
| 2024-08-09 | 32.74 | $33.00 | 35300 |
| 2024-08-08 | 32.71 | $32.94 | 46802 |
| 2024-08-07 | 32.68 | $32.09 | 44600 |
| 2024-08-06 | 32.75 | $31.84 | 38211 |
| 2024-08-05 | 32.84 | $31.65 | 89600 |
| 2024-08-02 | 32.97 | $32.00 | 41100 |
| 2024-08-01 | 33.07 | $32.09 | 45731 |
| 2024-07-31 | 33.17 | $32.68 | 34725 |
| 2024-07-30 | 33.22 | $32.28 | 41000 |
| 2024-07-29 | 33.32 | $32.53 | 16800 |
| 2024-07-26 | 33.40 | $32.59 | 78045 |
| 2024-07-25 | 33.49 | $32.30 | 129400 |
| 2024-07-24 | 33.62 | $32.48 | 115270 |
| 2024-07-23 | 33.74 | $32.93 | 136200 |
| 2024-07-22 | 33.82 | $33.38 | 48314 |
| 2024-07-19 | 33.87 | $33.07 | 56227 |
| 2024-07-18 | 33.95 | $33.42 | 45931 |
| 2024-07-17 | 34.01 | $33.77 | 41800 |
| 2024-07-16 | 34.03 | $34.26 | 54948 |
| 2024-07-15 | 34.01 | $34.39 | 58620 |
| 2024-07-12 | 33.97 | $35.05 | 32107 |
| 2024-07-11 | 33.85 | $34.51 | 43800 |
| 2024-07-10 | 33.78 | $34.17 | 37231 |
| 2024-07-09 | 33.74 | $34.14 | 39700 |
| 2024-07-08 | 33.70 | $33.73 | 17700 |
| 2024-07-05 | 33.70 | $33.79 | 18300 |
| 2024-07-03 | 33.69 | $33.79 | 80800 |
| 2024-07-02 | 33.68 | $33.11 | 24801 |
| 2024-07-01 | 33.74 | $33.03 | 25700 |
| 2024-06-28 | 33.81 | $33.19 | 43900 |
| 2024-06-27 | 33.88 | $33.38 | 35300 |
| 2024-06-26 | 33.93 | $33.71 | 15600 |
| 2024-06-25 | 33.95 | $33.53 | 16208 |
| 2024-06-24 | 34.00 | $33.56 | 109128 |
| 2024-06-21 | 34.04 | $33.59 | 110010 |
| 2024-06-20 | 34.09 | $33.78 | 23700 |
| 2024-06-18 | 34.12 | $33.84 | 89138 |
| 2024-06-17 | 34.15 | $33.93 | 41900 |
| 2024-06-14 | 34.18 | $33.75 | 87319 |
| 2024-06-13 | 34.22 | $34.05 | 68144 |
| 2024-06-12 | 34.24 | $34.07 | 44608 |
| 2024-06-11 | 34.26 | $33.87 | 24738 |
| 2024-06-10 | 34.30 | $33.99 | 33601 |
| 2024-06-07 | 34.33 | $33.80 | 47105 |
| 2024-06-06 | 34.39 | $34.42 | 81244 |
| 2024-06-05 | 34.39 | $34.12 | 44733 |
| 2024-06-04 | 34.41 | $33.72 | 62945 |
| 2024-06-03 | 34.49 | $34.32 | 482440 |
| 2024-05-31 | 34.51 | $33.83 | 38240 |
| 2024-05-30 | 34.58 | $34.23 | 132600 |
| 2024-05-29 | 34.61 | $34.15 | 36601 |
| 2024-05-28 | 34.66 | $34.70 | 40913 |
| 2024-05-24 | 34.66 | $34.86 | 41800 |
| 2024-05-23 | 34.64 | $34.88 | 42007 |
| 2024-05-22 | 34.61 | $35.30 | 103800 |
| 2024-05-21 | 34.54 | $35.74 | 90808 |
| 2024-05-20 | 34.41 | $36.27 | 41200 |
| 2024-05-17 | 34.22 | $36.41 | 46714 |
| 2024-05-16 | 33.98 | $36.20 | 110200 |
| 2024-05-15 | 33.75 | $35.52 | 72500 |
| 2024-05-14 | 33.56 | $35.10 | 67502 |
| 2024-05-13 | 33.40 | $35.11 | 68200 |
| 2024-05-10 | 33.22 | $34.43 | 23403 |
| 2024-05-09 | 33.10 | $34.45 | 23644 |
| 2024-05-08 | 32.95 | $34.27 | 57600 |
| 2024-05-07 | 32.82 | $34.39 | 35622 |
| 2024-05-06 | 32.65 | $34.92 | 27843 |
| 2024-05-03 | 32.41 | $35.03 | 70500 |
| 2024-05-02 | 32.13 | $34.42 | 79232 |
| 2024-05-01 | 31.89 | $32.64 | 56345 |
| 2024-04-30 | 31.82 | $32.48 | 30800 |
| 2024-04-29 | 31.75 | $33.16 | 35000 |
| 2024-04-26 | 31.60 | $32.97 | 61400 |
| 2024-04-25 | 31.45 | $32.53 | 38800 |
| 2024-04-24 | 31.34 | $32.49 | 113307 |
| 2024-04-23 | 31.22 | $32.22 | 85631 |
| 2024-04-22 | 31.11 | $31.46 | 72800 |
| 2024-04-19 | 31.08 | $30.51 | 18342 |
| 2024-04-18 | 31.14 | $30.62 | 39400 |
| 2024-04-17 | 31.19 | $30.42 | 25502 |
| 2024-04-16 | 31.27 | $30.60 | 75246 |
| 2024-04-15 | 31.34 | $30.81 | 53125 |
| 2024-04-12 | 31.40 | $31.02 | 30631 |
| 2024-04-11 | 31.44 | $32.00 | 41148 |
| 2024-04-10 | 31.38 | $31.81 | 29145 |
| 2024-04-09 | 31.33 | $31.99 | 57100 |
| 2024-04-08 | 31.26 | $31.86 | 54218 |
| 2024-04-05 | 31.20 | $31.65 | 106800 |
| 2024-04-04 | 31.15 | $31.37 | 44640 |
| 2024-04-03 | 31.13 | $31.64 | 43509 |
| 2024-04-02 | 31.07 | $31.62 | 54100 |
| 2024-04-01 | 31.02 | $31.63 | 35415 |
| 2024-03-28 | 30.95 | $31.31 | 33600 |
| 2024-03-27 | 30.92 | $31.20 | 43300 |
| 2024-03-26 | 30.89 | $31.10 | 34843 |
| 2024-03-25 | 30.86 | $31.00 | 45800 |
| 2024-03-22 | 30.85 | $31.04 | 59940 |
| 2024-03-21 | 30.83 | $31.25 | 46700 |
| 2024-03-20 | 30.78 | $31.52 | 45700 |
| 2024-03-19 | 30.71 | $31.02 | 53523 |
| 2024-03-18 | 30.67 | $31.14 | 55100 |
| 2024-03-15 | 30.62 | $30.86 | 30823 |
| 2024-03-14 | 30.60 | $31.13 | 64215 |
| 2024-03-13 | 30.54 | $31.56 | 67524 |
| 2024-03-12 | 30.44 | $31.42 | 36500 |
| 2024-03-11 | 30.33 | $30.76 | 72801 |
| 2024-03-08 | 30.29 | $30.16 | 35032 |
| 2024-03-07 | 30.30 | $30.28 | 58500 |
| 2024-03-06 | 30.30 | $30.43 | 50000 |
| 2024-03-05 | 30.29 | $29.89 | 40500 |
| 2024-03-04 | 30.33 | $30.38 | 91005 |
| 2024-03-01 | 30.33 | $30.91 | 106044 |
| 2024-02-29 | 30.27 | $30.14 | 98737 |
| 2024-02-28 | 30.28 | $30.26 | 32400 |
| 2024-02-27 | 30.28 | $31.01 | 34444 |
| 2024-02-26 | 30.20 | $30.72 | 26300 |
| 2024-02-23 | 30.15 | $30.89 | 83820 |
| 2024-02-22 | 30.07 | $31.00 | 79228 |
| 2024-02-21 | 29.97 | $30.49 | 46000 |
| 2024-02-20 | 29.92 | $30.29 | 31835 |
| 2024-02-16 | 29.88 | $30.62 | 47466 |
| 2024-02-15 | 29.80 | $30.52 | 25520 |
| 2024-02-14 | 29.73 | $30.23 | 78200 |
| 2024-02-13 | 29.67 | $29.50 | 69214 |
| 2024-02-12 | 29.69 | $30.16 | 47800 |
| 2024-02-09 | 29.64 | $29.94 | 121900 |
| 2024-02-08 | 29.61 | $29.47 | 166741 |
| 2024-02-07 | 29.63 | $29.92 | 38200 |
| 2024-02-06 | 29.59 | $30.09 | 56345 |
| 2024-02-05 | 29.54 | $29.23 | 65506 |
| 2024-02-02 | 29.57 | $29.15 | 39248 |
| 2024-02-01 | 29.62 | $29.19 | 45930 |
| 2024-01-31 | 29.66 | $28.83 | 42608 |
| 2024-01-30 | 29.75 | $29.01 | 57900 |
| 2024-01-29 | 29.83 | $29.62 | 61902 |
| 2024-01-26 | 29.85 | $29.91 | 37609 |
| 2024-01-25 | 29.85 | $29.90 | 189100 |
| 2024-01-24 | 29.84 | $30.00 | 50942 |
| 2024-01-23 | 29.82 | $29.44 | 77332 |
| 2024-01-22 | 29.87 | $28.79 | 62408 |
| 2024-01-19 | 29.98 | $29.22 | 49900 |
| 2024-01-18 | 30.06 | $28.98 | 37348 |
| 2024-01-17 | 30.17 | $28.89 | 109600 |
| 2024-01-16 | 30.31 | $29.46 | 114213 |
| 2024-01-12 | 30.40 | $30.38 | 43100 |
| 2024-01-11 | 30.40 | $30.39 | 27100 |
| 2024-01-10 | 30.40 | $29.93 | 37213 |
| 2024-01-09 | 30.45 | $29.84 | 128302 |
| 2024-01-08 | 30.51 | $30.24 | 61100 |
| 2024-01-05 | 30.54 | $30.16 | 48000 |
| 2024-01-04 | 30.58 | $30.29 | 44134 |
| 2024-01-03 | 30.61 | $30.42 | 59922 |
| 2024-01-02 | 30.63 | $30.19 | 73800 |
| 2023-12-29 | 30.68 | $30.81 | 59600 |
| 2023-12-28 | 30.66 | $30.70 | 168419 |
| 2023-12-27 | 30.66 | $30.28 | 149900 |
| 2023-12-26 | 30.70 | $30.20 | 106511 |
| 2023-12-22 | 30.75 | $30.34 | 251101 |
| 2023-12-21 | 30.79 | $31.34 | 78417 |
| 2023-12-20 | 30.74 | $30.49 | 91330 |
| 2023-12-19 | 30.76 | $31.38 | 105100 |
| 2023-12-18 | 30.70 | $31.00 | 64500 |
| 2023-12-15 | 30.66 | $31.18 | 94400 |
| 2023-12-14 | 30.61 | $31.26 | 149800 |
| 2023-12-13 | 30.54 | $30.84 | 115116 |
| 2023-12-12 | 30.51 | $30.80 | 602200 |
| 2023-12-11 | 30.48 | $30.59 | 707512 |
| 2023-12-08 | 30.47 | $30.42 | 53100 |
| 2023-12-07 | 30.47 | $30.61 | 93500 |
| 2023-12-06 | 30.46 | $30.44 | 56700 |
| 2023-12-05 | 30.46 | $30.49 | 100500 |
| 2023-12-04 | 30.46 | $30.59 | 112226 |
| 2023-12-01 | 30.45 | $31.14 | 119444 |
| 2023-11-30 | 30.37 | $31.24 | 61522 |
| 2023-11-29 | 30.28 | $30.98 | 91000 |
| 2023-11-28 | 30.21 | $31.28 | 85500 |
| 2023-11-27 | 30.09 | $30.78 | 57222 |
| 2023-11-24 | 30.02 | $30.93 | 54700 |
| 2023-11-22 | 29.93 | $30.76 | 53543 |
| 2023-11-21 | 29.84 | $30.57 | 57000 |
| 2023-11-20 | 29.76 | $30.90 | 76621 |
| 2023-11-17 | 29.64 | $30.24 | 38800 |
| 2023-11-16 | 29.58 | $30.27 | 69904 |
| 2023-11-15 | 29.51 | $30.96 | 52400 |
| 2023-11-14 | 29.35 | $30.31 | 117300 |
| 2023-11-13 | 29.25 | $29.75 | 32400 |
| 2023-11-10 | 29.20 | $29.58 | 44600 |
| 2023-11-09 | 29.16 | $29.44 | 48009 |
| 2023-11-08 | 29.13 | $29.82 | 91105 |
| 2023-11-07 | 29.06 | $29.98 | 29200 |
| 2023-11-06 | 28.96 | $29.91 | 61416 |
| 2023-11-03 | 28.86 | $29.82 | 73835 |
| 2023-11-02 | 28.76 | $28.72 | 38400 |
| 2023-11-01 | 28.77 | $28.40 | 60000 |
| 2023-10-31 | 28.80 | $28.23 | 38108 |
| 2023-10-30 | 28.86 | $28.52 | 31900 |
| 2023-10-27 | 28.90 | $28.31 | 26200 |
| 2023-10-26 | 28.96 | $28.21 | 30800 |
| 2023-10-25 | 29.04 | $28.30 | 62546 |
| 2023-10-24 | 29.12 | $28.90 | 28800 |
| 2023-10-23 | 29.14 | $28.09 | 28200 |
| 2023-10-20 | 29.25 | $27.98 | 51813 |
| 2023-10-19 | 29.39 | $28.37 | 33705 |
| 2023-10-18 | 29.50 | $28.71 | 56500 |
| 2023-10-17 | 29.58 | $29.28 | 45402 |
| 2023-10-16 | 29.61 | $29.53 | 78400 |
| 2023-10-13 | 29.62 | $29.34 | 98413 |
| 2023-10-12 | 29.65 | $29.69 | 19000 |
| 2023-10-11 | 29.64 | $30.31 | 22600 |
| 2023-10-10 | 29.57 | $30.15 | 49345 |
| 2023-10-09 | 29.51 | $29.40 | 36400 |
| 2023-10-06 | 29.52 | $29.47 | 107400 |
| 2023-10-05 | 29.53 | $28.65 | 35300 |
| 2023-10-04 | 29.62 | $28.63 | 94847 |
| 2023-10-03 | 29.72 | $28.75 | 43100 |
| 2023-10-02 | 29.83 | $29.27 | 31518 |
| 2023-09-29 | 29.89 | $29.38 | 51600 |
| 2023-09-28 | 29.94 | $29.15 | 91249 |
| 2023-09-27 | 30.02 | $29.08 | 31335 |
| 2023-09-26 | 30.12 | $29.05 | 45500 |
| 2023-09-25 | 30.23 | $29.47 | 46837 |
| 2023-09-22 | 30.32 | $29.56 | 50400 |
| 2023-09-21 | 30.39 | $28.87 | 95600 |
| 2023-09-20 | 30.56 | $29.60 | 29100 |
| 2023-09-19 | 30.66 | $30.03 | 45300 |
| 2023-09-18 | 30.72 | $30.34 | 37300 |
| 2023-09-15 | 30.76 | $30.47 | 52600 |
| 2023-09-14 | 30.79 | $30.66 | 60700 |
| 2023-09-13 | 30.81 | $30.58 | 96916 |
| 2023-09-12 | 30.83 | $30.70 | 34500 |
| 2023-09-11 | 30.84 | $30.78 | 39339 |
| 2023-09-08 | 30.85 | $30.37 | 278300 |
| 2023-09-07 | 30.90 | $30.47 | 67600 |
| 2023-09-06 | 30.95 | $31.30 | 35349 |
| 2023-09-05 | 30.91 | $31.33 | 56137 |
| 2023-09-01 | 30.86 | $31.83 | 82000 |
| 2023-08-31 | 30.76 | $31.08 | 47200 |
| 2023-08-30 | 30.73 | $31.33 | 58700 |
| 2023-08-29 | 30.67 | $31.31 | 55429 |
| 2023-08-28 | 30.60 | $30.32 | 39200 |
| 2023-08-25 | 30.63 | $29.84 | 48100 |
| 2023-08-24 | 30.71 | $29.90 | 99529 |
| 2023-08-23 | 30.80 | $30.02 | 36837 |
| 2023-08-22 | 30.88 | $29.54 | 53202 |
| 2023-08-21 | 31.02 | $29.57 | 60402 |
| 2023-08-18 | 31.17 | $29.40 | 151800 |
| 2023-08-17 | 31.36 | $30.02 | 91500 |
| 2023-08-16 | 31.50 | $30.00 | 139500 |
| 2023-08-15 | 31.66 | $30.48 | 113202 |
| 2023-08-14 | 31.78 | $31.27 | 76831 |
| 2023-08-11 | 31.83 | $31.43 | 55200 |
| 2023-08-10 | 31.88 | $32.38 | 136500 |
| 2023-08-09 | 31.82 | $31.94 | 46900 |
| 2023-08-08 | 31.81 | $31.87 | 53029 |
| 2023-08-07 | 31.81 | $32.45 | 42200 |
| 2023-08-04 | 31.74 | $32.52 | 62825 |
| 2023-08-03 | 31.66 | $32.82 | 87672 |
| 2023-08-02 | 31.53 | $31.82 | 82800 |
| 2023-08-01 | 31.50 | $33.16 | 130300 |
| 2023-07-31 | 31.33 | $33.63 | 127100 |
| 2023-07-28 | 31.09 | $33.17 | 79300 |
| 2023-07-27 | 30.87 | $31.63 | 69124 |
| 2023-07-26 | 30.79 | $31.96 | 85600 |
| 2023-07-25 | 30.66 | $31.65 | 48300 |
| 2023-07-24 | 30.56 | $31.43 | 138537 |
| 2023-07-21 | 30.47 | $30.79 | 72948 |
| 2023-07-20 | 30.43 | $30.67 | 65129 |
| 2023-07-19 | 30.41 | $31.02 | 43300 |
| 2023-07-18 | 30.34 | $30.81 | 96600 |
| 2023-07-17 | 30.29 | $31.48 | 79539 |
| 2023-07-14 | 30.17 | $31.45 | 57715 |
| 2023-07-13 | 30.03 | $32.02 | 88106 |
| 2023-07-12 | 29.82 | $31.12 | 350959 |
| 2023-07-11 | 29.69 | $30.05 | 45028 |
| 2023-07-10 | 29.65 | $29.67 | 43900 |
| 2023-07-07 | 29.65 | $29.60 | 75408 |
| 2023-07-06 | 29.65 | $28.91 | 57000 |
| 2023-07-05 | 29.73 | $29.71 | 155400 |
| 2023-07-03 | 29.73 | $29.92 | 99900 |
| 2023-06-30 | 29.71 | $29.36 | 127000 |
| 2023-06-29 | 29.75 | $29.21 | 193646 |
| 2023-06-28 | 29.81 | $29.61 | 58521 |
| 2023-06-27 | 29.83 | $29.74 | 172200 |
| 2023-06-26 | 29.84 | $29.07 | 250314 |
| 2023-06-23 | 29.92 | $29.17 | 60025 |
| 2023-06-22 | 30.00 | $29.84 | 58300 |
| 2023-06-21 | 30.01 | $29.95 | 36712 |
| 2023-06-20 | 30.02 | $30.25 | 53700 |
| 2023-06-16 | 30.00 | $31.26 | 85700 |
| 2023-06-15 | 29.86 | $31.51 | 62200 |
| 2023-06-14 | 29.69 | $31.09 | 71644 |
| 2023-06-13 | 29.54 | $30.64 | 48515 |
| 2023-06-12 | 29.43 | $30.20 | 72508 |
| 2023-06-09 | 29.35 | $30.03 | 66000 |
| 2023-06-08 | 29.28 | $29.94 | 66740 |
| 2023-06-07 | 29.21 | $29.58 | 49023 |
| 2023-06-06 | 29.17 | $29.84 | 106700 |
| 2023-06-05 | 29.10 | $29.24 | 78119 |
| 2023-06-02 | 29.08 | $29.34 | 84000 |
| 2023-06-01 | 29.05 | $28.67 | 70946 |
| 2023-05-31 | 29.09 | $27.71 | 199145 |
| 2023-05-30 | 29.24 | $27.95 | 49402 |
| 2023-05-26 | 29.38 | $28.74 | 37000 |
| 2023-05-25 | 29.44 | $28.02 | 37334 |
| 2023-05-24 | 29.59 | $28.46 | 115900 |
| 2023-05-23 | 29.71 | $28.93 | 34000 |
| 2023-05-22 | 29.79 | $29.75 | 48619 |
| 2023-05-19 | 29.80 | $29.27 | 71731 |
| 2023-05-18 | 29.85 | $29.44 | 86102 |
| 2023-05-17 | 29.90 | $30.27 | 42843 |
| 2023-05-16 | 29.86 | $30.02 | 33100 |
| 2023-05-15 | 29.84 | $30.56 | 25200 |
| 2023-05-12 | 29.76 | $29.35 | 39021 |
| 2023-05-11 | 29.81 | $29.98 | 30510 |
| 2023-05-10 | 29.79 | $29.48 | 53042 |
| 2023-05-09 | 29.82 | $29.36 | 87125 |
| 2023-05-08 | 29.87 | $29.89 | 42443 |
| 2023-05-05 | 29.87 | $29.79 | 118128 |
| 2023-05-04 | 29.88 | $29.27 | 63927 |
| 2023-05-03 | 29.94 | $29.06 | 108103 |
| 2023-05-02 | 30.03 | $29.10 | 105400 |
| 2023-05-01 | 30.13 | $29.75 | 40915 |
| 2023-04-28 | 30.17 | $29.81 | 28340 |
| 2023-04-27 | 30.21 | $29.48 | 59000 |
| 2023-04-26 | 30.29 | $29.00 | 36431 |
| 2023-04-25 | 30.42 | $28.60 | 58524 |
| 2023-04-24 | 30.62 | $29.47 | 158133 |
| 2023-04-21 | 30.74 | $29.97 | 58300 |
| 2023-04-20 | 30.82 | $30.24 | 57940 |
| 2023-04-19 | 30.88 | $30.53 | 138000 |
| 2023-04-18 | 30.91 | $30.89 | 63532 |
| 2023-04-17 | 30.92 | $30.94 | 43614 |
| 2023-04-14 | 30.91 | $30.42 | 37500 |
| 2023-04-13 | 30.97 | $30.68 | 56200 |
| 2023-04-12 | 31.00 | $29.87 | 64400 |
| 2023-04-11 | 31.11 | $30.90 | 39100 |
| 2023-04-10 | 31.14 | $31.01 | 43038 |
| 2023-04-06 | 31.15 | $31.30 | 44044 |
| 2023-04-05 | 31.13 | $31.05 | 78300 |
| 2023-04-04 | 31.14 | $31.79 | 153540 |
| 2023-04-03 | 31.08 | $31.90 | 36500 |
| 2023-03-31 | 30.99 | $32.09 | 140334 |
| 2023-03-30 | 30.87 | $32.18 | 112800 |
| 2023-03-29 | 30.74 | $31.59 | 124924 |
| 2023-03-28 | 30.65 | $31.27 | 88945 |
| 2023-03-27 | 30.58 | $30.35 | 105243 |
| 2023-03-24 | 30.60 | $30.85 | 46134 |
| 2023-03-23 | 30.58 | $30.98 | 92533 |
| 2023-03-22 | 30.54 | $29.97 | 57900 |
| 2023-03-21 | 30.60 | $30.04 | 47900 |
| 2023-03-20 | 30.65 | $29.58 | 41306 |
| 2023-03-17 | 30.77 | $29.79 | 146100 |
| 2023-03-16 | 30.87 | $29.97 | 86000 |
| 2023-03-15 | 30.96 | $29.32 | 146602 |
| 2023-03-14 | 31.14 | $30.15 | 81414 |
| 2023-03-13 | 31.24 | $29.74 | 41829 |
| 2023-03-10 | 31.40 | $29.50 | 148806 |
| 2023-03-09 | 31.60 | $29.68 | 90700 |
| 2023-03-08 | 31.80 | $31.15 | 50921 |
| 2023-03-07 | 31.87 | $31.21 | 43400 |
| 2023-03-06 | 31.94 | $31.72 | 67600 |
| 2023-03-03 | 31.96 | $31.87 | 72400 |
| 2023-03-02 | 31.97 | $31.71 | 125900 |
| 2023-03-01 | 32.00 | $31.22 | 50410 |
| 2023-02-28 | 32.08 | $30.38 | 82800 |
| 2023-02-27 | 32.26 | $30.51 | 49638 |
| 2023-02-24 | 32.44 | $29.95 | 115100 |
| 2023-02-23 | 32.71 | $30.86 | 72752 |
| 2023-02-22 | 32.90 | $30.89 | 168629 |
| 2023-02-21 | 33.11 | $31.00 | 152200 |
| 2023-02-17 | 33.34 | $32.14 | 150004 |
| 2023-02-16 | 33.46 | $33.11 | 139100 |
| 2023-02-15 | 33.50 | $32.98 | 52700 |
| 2023-02-14 | 33.55 | $32.97 | 55000 |
| 2023-02-13 | 33.62 | $33.16 | 59600 |
| 2023-02-10 | 33.66 | $32.66 | 107527 |
| 2023-02-09 | 33.77 | $33.65 | 113317 |
| 2023-02-08 | 33.78 | $33.43 | 54700 |
| 2023-02-07 | 33.82 | $33.81 | 60438 |
| 2023-02-06 | 33.82 | $33.38 | 73100 |
| 2023-02-03 | 33.87 | $34.02 | 132100 |
| 2023-02-02 | 33.85 | $34.84 | 135131 |
| 2023-02-01 | 33.75 | $35.02 | 102054 |
| 2023-01-31 | 33.61 | $34.07 | 213300 |
| 2023-01-30 | 33.56 | $34.10 | 198051 |
| 2023-01-27 | 33.51 | $35.64 | 159205 |
| 2023-01-26 | 33.28 | $35.61 | 124931 |
| 2023-01-25 | 33.04 | $34.69 | 99600 |
| 2023-01-24 | 32.86 | $34.64 | 131900 |
| 2023-01-23 | 32.68 | $34.64 | 142728 |
| 2023-01-20 | 32.47 | $34.41 | 83446 |
| 2023-01-19 | 32.26 | $33.47 | 61204 |
| 2023-01-18 | 32.14 | $33.23 | 69339 |
| 2023-01-17 | 32.02 | $33.81 | 152307 |
| 2023-01-13 | 31.83 | $34.38 | 65432 |
| 2023-01-12 | 31.57 | $33.73 | 92913 |
| 2023-01-11 | 31.34 | $33.88 | 98000 |
| 2023-01-10 | 31.07 | $33.66 | 85800 |
| 2023-01-09 | 30.80 | $33.33 | 131000 |
| 2023-01-06 | 30.53 | $33.06 | 122948 |
| 2023-01-05 | 30.27 | $32.75 | 60800 |
| 2023-01-04 | 30.00 | $32.75 | 248100 |
| 2023-01-03 | 29.71 | $30.63 | 97709 |
| 2022-12-30 | 29.62 | $29.73 | 189019 |
| 2022-12-29 | 29.61 | $30.33 | 150201 |
| 2022-12-28 | 29.53 | $29.50 | 154100 |
| 2022-12-27 | 29.53 | $30.28 | 132721 |
| 2022-12-23 | 29.45 | $29.43 | 102400 |
| 2022-12-22 | 29.46 | $29.80 | 231632 |
| 2022-12-21 | 29.42 | $30.03 | 702600 |
| 2022-12-20 | 29.36 | $29.48 | 105140 |
| 2022-12-19 | 29.34 | $29.86 | 101000 |
| 2022-12-16 | 29.29 | $29.71 | 200229 |
| 2022-12-15 | 29.25 | $29.77 | 401493 |
| 2022-12-14 | 29.19 | $31.00 | 88300 |
| 2022-12-13 | 29.00 | $30.87 | 134606 |
| 2022-12-12 | 28.80 | $30.17 | 175400 |
| 2022-12-09 | 28.66 | $30.67 | 105301 |
| 2022-12-08 | 28.45 | $30.94 | 173900 |
| 2022-12-07 | 28.19 | $29.77 | 251316 |
| 2022-12-06 | 28.02 | $30.18 | 100500 |
| 2022-12-05 | 27.79 | $30.11 | 188530 |
| 2022-12-02 | 27.55 | $30.52 | 122800 |
| 2022-12-01 | 27.23 | $29.53 | 175742 |
| 2022-11-30 | 26.99 | $29.66 | 226200 |
| 2022-11-29 | 26.71 | $28.22 | 142610 |
| 2022-11-28 | 26.55 | $27.30 | 91331 |
| 2022-11-25 | 26.48 | $26.84 | 32700 |
| 2022-11-23 | 26.44 | $27.34 | 158233 |
| 2022-11-22 | 26.34 | $26.96 | 238324 |
| 2022-11-21 | 26.28 | $27.43 | 138125 |
| 2022-11-18 | 26.15 | $28.24 | 73200 |
| 2022-11-17 | 25.94 | $28.74 | 177700 |
| 2022-11-16 | 25.64 | $28.18 | 175925 |
| 2022-11-15 | 25.37 | $28.82 | 190400 |
| 2022-11-14 | 25.01 | $26.96 | 121300 |
| 2022-11-11 | 24.80 | $27.08 | 219800 |
| 2022-11-10 | 24.57 | $25.72 | 148800 |
| 2022-11-09 | 24.44 | $24.06 | 88503 |
| 2022-11-08 | 24.48 | $25.31 | 99600 |
| 2022-11-07 | 24.40 | $25.27 | 117800 |
| 2022-11-04 | 24.31 | $25.20 | 366039 |
| 2022-11-03 | 24.21 | $23.77 | 211500 |
| 2022-11-02 | 24.26 | $23.47 | 159911 |
| 2022-11-01 | 24.34 | $23.62 | 197400 |
| 2022-10-31 | 24.42 | $22.83 | 275300 |
| 2022-10-28 | 24.58 | $22.59 | 1.1M |
| 2022-10-27 | 24.79 | $22.78 | 240300 |
| 2022-10-26 | 25.01 | $23.18 | 295302 |
| 2022-10-25 | 25.20 | $22.23 | 187400 |
| 2022-10-24 | 25.51 | $21.66 | 404700 |
| 2022-10-21 | 25.91 | $24.10 | 171600 |
| 2022-10-20 | 26.11 | $23.97 | 170139 |
| 2022-10-19 | 26.33 | $23.99 | 130600 |
| 2022-10-18 | 26.58 | $25.21 | 92302 |
| 2022-10-17 | 26.72 | $25.04 | 256325 |
| 2022-10-14 | 26.90 | $24.09 | 206400 |
| 2022-10-13 | 27.19 | $24.82 | 290948 |
| 2022-10-12 | 27.44 | $25.12 | 104244 |
| 2022-10-11 | 27.69 | $25.23 | 505940 |
| 2022-10-10 | 27.95 | $26.17 | 148123 |
| 2022-10-07 | 28.13 | $27.06 | 93500 |
| 2022-10-06 | 28.25 | $28.04 | 74300 |
| 2022-10-05 | 28.27 | $28.09 | 81200 |
| 2022-10-04 | 28.29 | $28.16 | 266501 |
| 2022-10-03 | 28.30 | $26.93 | 238740 |
| 2022-09-30 | 28.44 | $26.65 | 233620 |
| 2022-09-29 | 28.63 | $26.49 | 194817 |
| 2022-09-28 | 28.86 | $27.55 | 208400 |
| 2022-09-27 | 29.00 | $26.95 | 169000 |
| 2022-09-26 | 29.21 | $27.08 | 238037 |
| 2022-09-23 | 29.44 | $26.89 | 172800 |
| 2022-09-22 | 29.71 | $27.71 | 152426 |
| 2022-09-21 | 29.92 | $28.06 | 153043 |
| 2022-09-20 | 30.11 | $28.98 | 237306 |
| 2022-09-19 | 30.23 | $29.10 | 138800 |
| 2022-09-16 | 30.35 | $28.92 | 126182 |
| 2022-09-15 | 30.50 | $29.81 | 74238 |
| 2022-09-14 | 30.57 | $30.09 | 174430 |
| 2022-09-13 | 30.62 | $29.92 | 154939 |
| 2022-09-12 | 30.70 | $31.26 | 124400 |
| 2022-09-09 | 30.64 | $30.63 | 86610 |
| 2022-09-08 | 30.64 | $29.87 | 154524 |
| 2022-09-07 | 30.72 | $30.05 | 83616 |
| 2022-09-06 | 30.79 | $29.54 | 88700 |
| 2022-09-02 | 30.92 | $30.39 | 185011 |
| 2022-09-01 | 30.98 | $30.81 | 235840 |
| 2022-08-31 | 30.99 | $31.31 | 140305 |
| 2022-08-30 | 30.96 | $30.70 | 123900 |
| 2022-08-29 | 30.99 | $31.26 | 103544 |
| 2022-08-26 | 30.96 | $31.40 | 167400 |
| 2022-08-25 | 30.91 | $32.08 | 226749 |
| 2022-08-24 | 30.79 | $30.55 | 107200 |
| 2022-08-23 | 30.81 | $30.14 | 151539 |
| 2022-08-22 | 30.88 | $29.69 | 75724 |
| 2022-08-19 | 31.01 | $29.77 | 120823 |
| 2022-08-18 | 31.14 | $30.35 | 131200 |
| 2022-08-17 | 31.22 | $30.80 | 120726 |
| 2022-08-16 | 31.27 | $31.29 | 88208 |
| 2022-08-15 | 31.27 | $31.80 | 108245 |
| 2022-08-12 | 31.21 | $31.56 | 141128 |
| 2022-08-11 | 31.17 | $31.39 | 123226 |
| 2022-08-10 | 31.15 | $31.05 | 137031 |
| 2022-08-09 | 31.16 | $30.62 | 140530 |
| 2022-08-08 | 31.22 | $31.05 | 111415 |
| 2022-08-05 | 31.24 | $31.31 | 107342 |
| 2022-08-04 | 31.23 | $31.96 | 148400 |
| 2022-08-03 | 31.15 | $31.21 | 154900 |
| 2022-08-02 | 31.14 | $30.39 | 176147 |
| 2022-08-01 | 31.22 | $30.03 | 163500 |
| 2022-07-29 | 31.35 | $30.31 | 120500 |
| 2022-07-28 | 31.46 | $31.25 | 184900 |
| 2022-07-27 | 31.48 | $31.55 | 144649 |
| 2022-07-26 | 31.47 | $30.88 | 107625 |
| 2022-07-25 | 31.54 | $31.38 | 120425 |
| 2022-07-22 | 31.55 | $31.35 | 127200 |
| 2022-07-21 | 31.57 | $32.29 | 395708 |
| 2022-07-20 | 31.50 | $31.73 | 404500 |
| 2022-07-19 | 31.47 | $31.54 | 140300 |
| 2022-07-18 | 31.47 | $30.71 | 140128 |
| 2022-07-15 | 31.54 | $30.19 | 159741 |
| 2022-07-14 | 31.69 | $30.29 | 108741 |
| 2022-07-13 | 31.83 | $30.93 | 98233 |
| 2022-07-12 | 31.93 | $30.96 | 189300 |
| 2022-07-11 | 32.03 | $30.81 | 202900 |
| 2022-07-08 | 32.16 | $32.58 | 119000 |
| 2022-07-07 | 32.12 | $33.19 | 150100 |
| 2022-07-06 | 32.00 | $32.22 | 86415 |
| 2022-07-05 | 31.98 | $33.05 | 264900 |
| 2022-07-01 | 31.87 | $32.61 | 132036 |
| 2022-06-30 | 31.79 | $32.33 | 202400 |
| 2022-06-29 | 31.73 | $32.73 | 119934 |
| 2022-06-28 | 31.63 | $32.73 | 109100 |
| 2022-06-27 | 31.51 | $33.31 | 118400 |
| 2022-06-24 | 31.32 | $33.12 | 314448 |
| 2022-06-23 | 31.13 | $31.88 | 128800 |
| 2022-06-22 | 31.06 | $31.27 | 126548 |
| 2022-06-21 | 31.03 | $31.90 | 102400 |
| 2022-06-17 | 30.94 | $31.01 | 225400 |
| 2022-06-16 | 30.93 | $30.39 | 151800 |
| 2022-06-15 | 30.99 | $31.91 | 153700 |
| 2022-06-14 | 30.89 | $31.35 | 435000 |
| 2022-06-13 | 30.85 | $30.22 | 283000 |
| 2022-06-10 | 30.91 | $32.17 | 125450 |
| 2022-06-09 | 30.78 | $32.64 | 250515 |
| 2022-06-08 | 30.58 | $34.40 | 293900 |
| 2022-06-07 | 30.18 | $32.82 | 134115 |
| 2022-06-06 | 29.91 | $31.98 | 157609 |
| 2022-06-03 | 29.69 | $31.14 | 110500 |
| 2022-06-02 | 29.53 | $31.99 | 254200 |
| 2022-06-01 | 29.28 | $30.45 | 251730 |
| 2022-05-31 | 29.15 | $30.90 | 159703 |
| 2022-05-27 | 28.97 | $30.01 | 253122 |
| 2022-05-26 | 28.86 | $29.61 | 107336 |
| 2022-05-25 | 28.78 | $28.17 | 200600 |
| 2022-05-24 | 28.84 | $27.55 | 221420 |
| 2022-05-23 | 28.98 | $28.96 | 108646 |
| 2022-05-20 | 28.98 | $29.08 | 123400 |
| 2022-05-19 | 28.97 | $29.06 | 170500 |
| 2022-05-18 | 28.96 | $28.12 | 129124 |
| 2022-05-17 | 29.05 | $29.13 | 160687 |
| 2022-05-16 | 29.04 | $27.86 | 255439 |
| 2022-05-13 | 29.17 | $28.23 | 218900 |
| 2022-05-12 | 29.27 | $26.62 | 494300 |
| 2022-05-11 | 29.54 | $26.34 | 343237 |
| 2022-05-10 | 29.88 | $26.78 | 135100 |
| 2022-05-09 | 30.21 | $26.56 | 271837 |
| 2022-05-06 | 30.59 | $28.35 | 142949 |
| 2022-05-05 | 30.83 | $29.31 | 144600 |
| 2022-05-04 | 30.99 | $31.36 | 128700 |
| 2022-05-03 | 30.95 | $31.12 | 125538 |
| 2022-05-02 | 30.93 | $31.14 | 181800 |
| 2022-04-29 | 30.91 | $30.69 | 211345 |
| 2022-04-28 | 30.93 | $29.47 | 91425 |
| 2022-04-27 | 31.09 | $29.19 | 239213 |
| 2022-04-26 | 31.29 | $28.44 | 137600 |
| 2022-04-25 | 31.58 | $29.20 | 155300 |
| 2022-04-22 | 31.84 | $28.96 | 111513 |
| 2022-04-21 | 32.14 | $28.98 | 182033 |
| 2022-04-20 | 32.47 | $30.25 | 98448 |
| 2022-04-19 | 32.70 | $31.17 | 146625 |
| 2022-04-18 | 32.87 | $30.89 | 137211 |
| 2022-04-14 | 33.07 | $31.32 | 157124 |
| 2022-04-13 | 33.26 | $32.42 | 165900 |
| 2022-04-12 | 33.35 | $31.64 | 152646 |
| 2022-04-11 | 33.53 | $32.13 | 210547 |
| 2022-04-08 | 33.67 | $32.46 | 123100 |
| 2022-04-07 | 33.80 | $32.71 | 236114 |
| 2022-04-06 | 33.92 | $33.47 | 181900 |
| 2022-04-05 | 33.96 | $34.50 | 111600 |
| 2022-04-04 | 33.91 | $35.77 | 403900 |
| 2022-04-01 | 33.71 | $34.05 | 126800 |
| 2022-03-31 | 33.68 | $32.78 | 131311 |
| 2022-03-30 | 33.77 | $34.27 | 116400 |
| 2022-03-29 | 33.72 | $34.93 | 128300 |
| 2022-03-28 | 33.59 | $33.69 | 204500 |
| 2022-03-25 | 33.58 | $33.13 | 163800 |
| 2022-03-24 | 33.63 | $34.07 | 205255 |
| 2022-03-23 | 33.58 | $34.58 | 331033 |
| 2022-03-22 | 33.48 | $34.92 | 189000 |
| 2022-03-21 | 33.32 | $33.03 | 221415 |
| 2022-03-18 | 33.35 | $34.73 | 285127 |
| 2022-03-17 | 33.21 | $32.75 | 365200 |
| 2022-03-16 | 33.26 | $33.71 | 613600 |
| 2022-03-15 | 33.21 | $27.09 | 542219 |
| 2022-03-14 | 33.85 | $26.57 | 1.2M |
| 2022-03-11 | 34.62 | $28.63 | 422136 |
| 2022-03-10 | 35.25 | $30.50 | 344249 |
| 2022-03-09 | 35.75 | $32.80 | 282000 |
| 2022-03-08 | 36.06 | $30.92 | 354900 |
| 2022-03-07 | 36.60 | $30.83 | 417100 |
| 2022-03-04 | 37.21 | $32.30 | 381327 |
| 2022-03-03 | 37.73 | $33.89 | 279842 |
| 2022-03-02 | 38.13 | $35.57 | 337200 |
| 2022-03-01 | 38.40 | $35.82 | 231411 |
| 2022-02-28 | 38.67 | $36.25 | 215147 |
| 2022-02-25 | 38.93 | $36.57 | 348000 |
| 2022-02-24 | 39.18 | $35.85 | 462701 |
| 2022-02-23 | 39.53 | $35.93 | 1.1M |
| 2022-02-22 | 39.91 | $36.89 | 164102 |
| 2022-02-18 | 40.22 | $38.40 | 189732 |
| 2022-02-17 | 40.42 | $40.17 | 219400 |
| 2022-02-16 | 40.44 | $40.78 | 125734 |
| 2022-02-15 | 40.41 | $40.90 | 158500 |
| 2022-02-14 | 40.35 | $39.46 | 193916 |
| 2022-02-11 | 40.45 | $39.85 | 123224 |
| 2022-02-10 | 40.51 | $41.29 | 165136 |
| 2022-02-09 | 40.43 | $42.02 | 184347 |
| 2022-02-08 | 40.26 | $40.44 | 233445 |
| 2022-02-07 | 40.24 | $39.19 | 188903 |
| 2022-02-04 | 40.35 | $39.71 | 204500 |
| 2022-02-03 | 40.42 | $39.08 | 208600 |
| 2022-02-02 | 40.56 | $40.04 | 272837 |
| 2022-02-01 | 40.62 | $40.99 | 383927 |
| 2022-01-31 | 40.58 | $40.79 | 280140 |
| 2022-01-28 | 40.56 | $37.81 | 277300 |
| 2022-01-27 | 40.85 | $37.32 | 224141 |
| 2022-01-26 | 41.22 | $38.33 | 235500 |
| 2022-01-25 | 41.52 | $39.30 | 360800 |
| 2022-01-24 | 41.75 | $39.65 | 381937 |
| 2022-01-21 | 41.98 | $40.59 | 488529 |
| 2022-01-20 | 42.12 | $42.06 | 650800 |
| 2022-01-19 | 42.13 | $40.93 | 287900 |
| 2022-01-18 | 42.26 | $40.68 | 282727 |
| 2022-01-14 | 42.42 | $41.77 | 227600 |
| 2022-01-13 | 42.49 | $41.61 | 252434 |
| 2022-01-12 | 42.58 | $43.62 | 408537 |
| 2022-01-11 | 42.47 | $42.64 | 228500 |
| 2022-01-10 | 42.45 | $40.78 | 256600 |
| 2022-01-07 | 42.63 | $40.96 | 232601 |
| 2022-01-06 | 42.81 | $40.47 | 218500 |
| 2022-01-05 | 43.05 | $39.71 | 267338 |
| 2022-01-04 | 43.41 | $41.29 | 264929 |
| 2022-01-03 | 43.63 | $42.86 | 254800 |
| 2021-12-31 | 43.71 | $42.90 | 245600 |
| 2021-12-30 | 43.79 | $43.25 | 525309 |
| 2021-12-29 | 43.85 | $41.32 | 491605 |
| 2021-12-28 | 44.12 | $42.01 | 555200 |
| 2021-12-27 | 44.34 | $42.67 | 348523 |
| 2021-12-23 | 44.51 | $42.90 | 276412 |
| 2021-12-22 | 44.68 | $42.61 | 553631 |
| 2021-12-21 | 44.90 | $42.91 | 273600 |
| 2021-12-20 | 45.11 | $40.93 | 387300 |
| 2021-12-17 | 45.55 | $42.37 | 310600 |
| 2021-12-16 | 45.89 | $42.60 | 665624 |
| 2021-12-15 | 46.23 | $43.20 | 550527 |
| 2021-12-14 | 46.55 | $43.84 | 285600 |
| 2021-12-13 | 46.84 | $44.05 | 335600 |
| 2021-12-10 | 47.13 | $45.00 | 166500 |
| 2021-12-09 | 47.36 | $45.16 | 304000 |
| 2021-12-08 | 47.59 | $45.68 | 435580 |
| 2021-12-07 | 47.79 | $45.54 | 668129 |
| 2021-12-06 | 48.03 | $43.90 | 361400 |
| 2021-12-03 | 48.46 | $43.05 | 481628 |
| 2021-12-02 | 49.03 | $45.27 | 381307 |
| 2021-12-01 | 49.43 | $45.56 | 295540 |
| 2021-11-30 | 49.83 | $46.18 | 248800 |
| 2021-11-29 | 50.22 | $47.00 | 228400 |
| 2021-11-26 | 50.56 | $47.25 | 175000 |
| 2021-11-24 | 50.91 | $48.79 | 214102 |
| 2021-11-23 | 51.13 | $48.44 | 298000 |
| 2021-11-22 | 51.41 | $48.85 | 313700 |
| 2021-11-19 | 51.68 | $50.40 | 115239 |
| 2021-11-18 | 51.82 | $50.69 | 274500 |
| 2021-11-17 | 51.93 | $51.69 | 202139 |
| 2021-11-16 | 51.96 | $53.16 | 146662 |
| 2021-11-15 | 51.83 | $52.93 | 110200 |
| 2021-11-12 | 51.72 | $53.25 | 212040 |
| 2021-11-11 | 51.56 | $52.68 | 132500 |
| 2021-11-10 | 51.44 | $51.07 | 168500 |
| 2021-11-09 | 51.48 | $50.67 | 256718 |
| 2021-11-08 | 51.56 | $50.82 | 146600 |
| 2021-11-05 | 51.64 | $50.36 | 111100 |
| 2021-11-04 | 51.78 | $50.93 | 175400 |
| 2021-11-03 | 51.87 | $51.52 | 243213 |
| 2021-11-02 | 51.90 | $50.80 | 147000 |
| 2021-11-01 | 52.02 | $52.12 | 158018 |
| 2021-10-29 | 52.01 | $50.47 | 225948 |
| 2021-10-28 | 52.17 | $51.87 | 147403 |
| 2021-10-27 | 52.20 | $51.75 | 102000 |
| 2021-10-26 | 52.25 | $52.17 | 169400 |
| 2021-10-25 | 52.26 | $53.69 | 164300 |
| 2021-10-22 | 52.11 | $53.65 | 107700 |
| 2021-10-21 | 51.94 | $54.43 | 85100 |
| 2021-10-20 | 51.68 | $54.57 | 198515 |
| 2021-10-19 | 51.38 | $54.30 | 213800 |
| 2021-10-18 | 51.07 | $52.86 | 176000 |
| 2021-10-15 | 50.88 | $52.38 | 131232 |
| 2021-10-14 | 50.72 | $51.81 | 142900 |
| 2021-10-13 | 50.61 | $52.17 | 146179 |
| 2021-10-12 | 50.44 | $50.66 | 99611 |
| 2021-10-11 | 50.42 | $51.00 | 176700 |
| 2021-10-08 | 50.36 | $51.26 | 98511 |
| 2021-10-07 | 50.27 | $50.81 | 289500 |
| 2021-10-06 | 50.21 | $48.30 | 107546 |
| 2021-10-05 | 50.41 | $48.40 | 112900 |
| 2021-10-04 | 50.62 | $47.70 | 279030 |
| 2021-10-01 | 50.93 | $49.19 | 129604 |
| 2021-09-30 | 51.11 | $49.59 | 126100 |
| 2021-09-29 | 51.27 | $48.86 | 171800 |
| 2021-09-28 | 51.53 | $49.53 | 260578 |
| 2021-09-27 | 51.74 | $50.92 | 141029 |
| 2021-09-24 | 51.82 | $50.24 | 210800 |
| 2021-09-23 | 51.99 | $51.25 | 115300 |
| 2021-09-22 | 52.07 | $50.84 | 81800 |
| 2021-09-21 | 52.20 | $49.88 | 212200 |
| 2021-09-20 | 52.44 | $49.45 | 283603 |
| 2021-09-17 | 52.75 | $51.46 | 125200 |
| 2021-09-16 | 52.89 | $51.35 | 138800 |
| 2021-09-15 | 53.05 | $51.42 | 210000 |
| 2021-09-14 | 53.22 | $52.00 | 172600 |
| 2021-09-13 | 53.35 | $53.00 | 192600 |
| 2021-09-10 | 53.39 | $53.48 | 90900 |
| 2021-09-09 | 53.38 | $53.94 | 174800 |
| 2021-09-08 | 53.32 | $54.80 | 154439 |
| 2021-09-07 | 53.17 | $56.56 | 183100 |
| 2021-09-03 | 52.81 | $55.01 | 105800 |
| 2021-09-02 | 52.58 | $54.87 | 221000 |
| 2021-09-01 | 52.34 | $55.40 | 217100 |
| 2021-08-31 | 52.01 | $53.44 | 213234 |
| 2021-08-30 | 51.86 | $51.87 | 179242 |
| 2021-08-27 | 51.86 | $51.59 | 133631 |
| 2021-08-26 | 51.89 | $51.75 | 185434 |
| 2021-08-25 | 51.91 | $52.33 | 185343 |
| 2021-08-24 | 51.86 | $52.54 | 241148 |
| 2021-08-23 | 51.79 | $49.03 | 162300 |
| 2021-08-20 | 52.08 | $47.97 | 256376 |
| 2021-08-19 | 52.51 | $47.75 | 362829 |
| 2021-08-18 | 53.02 | $49.60 | 192730 |
| 2021-08-17 | 53.38 | $49.16 | 404766 |
| 2021-08-16 | 53.82 | $50.40 | 242200 |
| 2021-08-13 | 54.18 | $52.06 | 152341 |
| 2021-08-12 | 54.40 | $52.74 | 324315 |
| 2021-08-11 | 54.58 | $53.55 | 226013 |
| 2021-08-10 | 54.69 | $53.67 | 158662 |
| 2021-08-09 | 54.79 | $53.30 | 243642 |
| 2021-08-06 | 54.95 | $51.94 | 252000 |
| 2021-08-05 | 55.27 | $52.50 | 223747 |
| 2021-08-04 | 55.56 | $52.58 | 378700 |
| 2021-08-03 | 55.87 | $51.99 | 212600 |
| 2021-08-02 | 56.28 | $53.57 | 310800 |
| 2021-07-30 | 56.57 | $52.95 | 228600 |
| 2021-07-29 | 56.95 | $53.74 | 393600 |
| 2021-07-28 | 57.28 | $53.59 | 470915 |
| 2021-07-27 | 57.67 | $50.35 | 1.7M |
| 2021-07-26 | 58.44 | $52.13 | 1.1M |
| 2021-07-23 | 59.11 | $55.83 | 399411 |
| 2021-07-22 | 59.45 | $58.23 | 140316 |
| 2021-07-21 | 59.58 | $58.12 | 95000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.57
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.49
Average
35.86
Maximum
59.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.57 | $33.00 | 48900 |
| 2026-07-16 | 32.48 | $33.48 | 13400 |
| 2026-07-15 | 32.33 | $33.46 | 24800 |
| 2026-07-14 | 32.18 | $33.02 | 13934 |
| 2026-07-13 | 32.06 | $32.98 | 45700 |
| 2026-07-10 | 31.94 | $33.26 | 18700 |
| 2026-07-09 | 31.78 | $33.10 | 39410 |
| 2026-07-08 | 31.63 | $32.92 | 24146 |
| 2026-07-07 | 31.49 | $32.44 | 84663 |
| 2026-07-06 | 31.39 | $32.50 | 45723 |
| 2026-07-02 | 31.29 | $31.94 | 49700 |
| 2026-07-01 | 31.24 | $31.88 | 60103 |
| 2026-06-30 | 31.20 | $31.20 | 19733 |
| 2026-06-29 | 31.23 | $30.90 | 36400 |
| 2026-06-26 | 31.30 | $30.65 | 56300 |
| 2026-06-25 | 31.40 | $30.14 | 57403 |
| 2026-06-24 | 31.57 | $30.77 | 44900 |
| 2026-06-23 | 31.68 | $30.66 | 22200 |
| 2026-06-22 | 31.81 | $31.33 | 163600 |
| 2026-06-18 | 31.88 | $31.63 | 34500 |
| 2026-06-17 | 31.94 | $31.68 | 53737 |
| 2026-06-16 | 31.99 | $31.95 | 57605 |
| 2026-06-15 | 32.02 | $32.13 | 37744 |
| 2026-06-12 | 32.03 | $31.70 | 60441 |
| 2026-06-11 | 32.09 | $31.52 | 103400 |
| 2026-06-10 | 32.19 | $31.11 | 60600 |
| 2026-06-09 | 32.33 | $31.39 | 54912 |
| 2026-06-08 | 32.45 | $31.30 | 44400 |
| 2026-06-05 | 32.60 | $31.45 | 38700 |
| 2026-06-04 | 32.74 | $32.45 | 32709 |
| 2026-06-03 | 32.80 | $32.37 | 47400 |
| 2026-06-02 | 32.88 | $33.26 | 72900 |
| 2026-06-01 | 32.88 | $32.91 | 30901 |
| 2026-05-29 | 32.92 | $32.40 | 83600 |
| 2026-05-28 | 33.02 | $32.34 | 239901 |
| 2026-05-27 | 33.12 | $32.61 | 87600 |
| 2026-05-26 | 33.21 | $32.68 | 44800 |
| 2026-05-22 | 33.30 | $32.37 | 46600 |
| 2026-05-21 | 33.43 | $32.88 | 37916 |
| 2026-05-20 | 33.51 | $33.15 | 155300 |
| 2026-05-19 | 33.57 | $32.60 | 23400 |
| 2026-05-18 | 33.70 | $32.57 | 43212 |
| 2026-05-15 | 33.85 | $32.50 | 27300 |
| 2026-05-14 | 34.01 | $33.37 | 32508 |
| 2026-05-13 | 34.11 | $33.91 | 56600 |
| 2026-05-12 | 34.16 | $33.12 | 100800 |
| 2026-05-11 | 34.28 | $33.48 | 31700 |
| 2026-05-08 | 34.38 | $34.12 | 74218 |
| 2026-05-07 | 34.42 | $34.65 | 138300 |
| 2026-05-06 | 34.39 | $34.99 | 51922 |
| 2026-05-05 | 34.34 | $34.10 | 17600 |
| 2026-05-04 | 34.36 | $34.08 | 30200 |
| 2026-05-01 | 34.37 | $34.36 | 31500 |
| 2026-04-30 | 34.35 | $34.25 | 52407 |
| 2026-04-29 | 34.34 | $33.62 | 29048 |
| 2026-04-28 | 34.38 | $33.86 | 25908 |
| 2026-04-27 | 34.39 | $34.13 | 21330 |
| 2026-04-24 | 34.36 | $34.28 | 23000 |
| 2026-04-23 | 34.31 | $33.89 | 42637 |
| 2026-04-22 | 34.30 | $34.73 | 52113 |
| 2026-04-21 | 34.19 | $34.78 | 23738 |
| 2026-04-20 | 34.07 | $35.60 | 38300 |
| 2026-04-17 | 33.86 | $35.84 | 26000 |
| 2026-04-16 | 33.62 | $35.28 | 22300 |
| 2026-04-15 | 33.42 | $34.98 | 19510 |
| 2026-04-14 | 33.24 | $34.44 | 38648 |
| 2026-04-13 | 33.12 | $33.93 | 50913 |
| 2026-04-10 | 33.04 | $33.75 | 11522 |
| 2026-04-09 | 32.99 | $33.82 | 40148 |
| 2026-04-08 | 32.92 | $34.00 | 37200 |
| 2026-04-07 | 32.85 | $32.54 | 143100 |
| 2026-04-06 | 32.93 | $32.65 | 90000 |
| 2026-04-02 | 33.00 | $32.58 | 41823 |
| 2026-04-01 | 33.08 | $32.93 | 55600 |
| 2026-03-31 | 33.14 | $33.08 | 69554 |
| 2026-03-30 | 33.20 | $31.84 | 40800 |
| 2026-03-27 | 33.38 | $31.97 | 70600 |
| 2026-03-26 | 33.57 | $32.61 | 39028 |
| 2026-03-25 | 33.72 | $33.49 | 61240 |
| 2026-03-24 | 33.80 | $32.63 | 44609 |
| 2026-03-23 | 33.98 | $33.11 | 55800 |
| 2026-03-20 | 34.14 | $32.38 | 53900 |
| 2026-03-19 | 34.39 | $33.06 | 82823 |
| 2026-03-18 | 34.60 | $33.59 | 40340 |
| 2026-03-17 | 34.77 | $34.46 | 34834 |
| 2026-03-16 | 34.88 | $34.61 | 62735 |
| 2026-03-13 | 34.99 | $33.77 | 25800 |
| 2026-03-12 | 35.19 | $33.65 | 108506 |
| 2026-03-11 | 35.43 | $34.50 | 72019 |
| 2026-03-10 | 35.61 | $34.96 | 73400 |
| 2026-03-09 | 35.76 | $34.72 | 104300 |
| 2026-03-06 | 35.95 | $34.20 | 52910 |
| 2026-03-05 | 36.21 | $34.18 | 267648 |
| 2026-03-04 | 36.49 | $34.45 | 219800 |
| 2026-03-03 | 36.77 | $34.11 | 69012 |
| 2026-03-02 | 37.10 | $35.41 | 46700 |
| 2026-02-27 | 37.33 | $35.91 | 40243 |
| 2026-02-26 | 37.54 | $36.17 | 72001 |
| 2026-02-25 | 37.74 | $36.74 | 87200 |
| 2026-02-24 | 37.91 | $36.97 | 36100 |
| 2026-02-23 | 38.07 | $36.95 | 51129 |
| 2026-02-20 | 38.26 | $37.89 | 58200 |
| 2026-02-19 | 38.36 | $37.43 | 76900 |
| 2026-02-18 | 38.52 | $37.74 | 115415 |
| 2026-02-17 | 38.66 | $37.32 | 45500 |
| 2026-02-13 | 38.85 | $37.30 | 47719 |
| 2026-02-12 | 39.05 | $37.65 | 26707 |
| 2026-02-11 | 39.24 | $38.57 | 26440 |
| 2026-02-10 | 39.36 | $38.75 | 55819 |
| 2026-02-09 | 39.47 | $38.61 | 65442 |
| 2026-02-06 | 39.60 | $38.42 | 76621 |
| 2026-02-05 | 39.77 | $37.77 | 69900 |
| 2026-02-04 | 40.02 | $38.09 | 47052 |
| 2026-02-03 | 40.26 | $39.06 | 52900 |
| 2026-02-02 | 40.42 | $39.80 | 57004 |
| 2026-01-30 | 40.52 | $39.52 | 54900 |
| 2026-01-29 | 40.65 | $40.73 | 73507 |
| 2026-01-28 | 40.66 | $40.92 | 73502 |
| 2026-01-27 | 40.65 | $40.89 | 29200 |
| 2026-01-26 | 40.66 | $40.47 | 250000 |
| 2026-01-23 | 40.71 | $40.32 | 22600 |
| 2026-01-22 | 40.78 | $40.38 | 67100 |
| 2026-01-21 | 40.85 | $39.77 | 54200 |
| 2026-01-20 | 40.98 | $39.18 | 99710 |
| 2026-01-16 | 41.18 | $39.95 | 47600 |
| 2026-01-15 | 41.31 | $40.57 | 47100 |
| 2026-01-14 | 41.38 | $40.86 | 110600 |
| 2026-01-13 | 41.42 | $41.15 | 45900 |
| 2026-01-12 | 41.44 | $41.92 | 33501 |
| 2026-01-09 | 41.38 | $41.19 | 28200 |
| 2026-01-08 | 41.40 | $41.42 | 23444 |
| 2026-01-07 | 41.40 | $41.57 | 29445 |
| 2026-01-06 | 41.39 | $42.18 | 38100 |
| 2026-01-05 | 41.31 | $42.10 | 103918 |
| 2026-01-02 | 41.25 | $41.36 | 73949 |
| 2025-12-31 | 41.26 | $40.36 | 53600 |
| 2025-12-30 | 41.38 | $40.40 | 52006 |
| 2025-12-29 | 41.51 | $41.72 | 24800 |
| 2025-12-26 | 41.51 | $41.78 | 62714 |
| 2025-12-24 | 41.52 | $41.53 | 8300 |
| 2025-12-23 | 41.55 | $41.53 | 21000 |
| 2025-12-22 | 41.59 | $41.54 | 58639 |
| 2025-12-19 | 41.62 | $41.47 | 34000 |
| 2025-12-18 | 41.66 | $40.75 | 33500 |
| 2025-12-17 | 41.77 | $40.26 | 42503 |
| 2025-12-16 | 41.94 | $40.72 | 80467 |
| 2025-12-15 | 42.08 | $41.29 | 27906 |
| 2025-12-12 | 42.18 | $41.79 | 87438 |
| 2025-12-11 | 42.23 | $41.99 | 58600 |
| 2025-12-10 | 42.27 | $41.89 | 36043 |
| 2025-12-09 | 42.34 | $41.81 | 69854 |
| 2025-12-08 | 42.43 | $42.02 | 20400 |
| 2025-12-05 | 42.50 | $42.30 | 21923 |
| 2025-12-04 | 42.56 | $42.41 | 24900 |
| 2025-12-03 | 42.62 | $42.28 | 37700 |
| 2025-12-02 | 42.70 | $42.63 | 19100 |
| 2025-12-01 | 42.76 | $42.78 | 29700 |
| 2025-11-28 | 42.82 | $42.73 | 7700 |
| 2025-11-26 | 42.89 | $42.69 | 32900 |
| 2025-11-25 | 42.98 | $42.40 | 29700 |
| 2025-11-24 | 43.12 | $42.23 | 24900 |
| 2025-11-21 | 43.29 | $41.45 | 68942 |
| 2025-11-20 | 43.55 | $41.13 | 36040 |
| 2025-11-19 | 43.86 | $42.28 | 34348 |
| 2025-11-18 | 44.07 | $42.57 | 19100 |
| 2025-11-17 | 44.26 | $42.87 | 46319 |
| 2025-11-14 | 44.43 | $43.05 | 38845 |
| 2025-11-13 | 44.59 | $43.51 | 19807 |
| 2025-11-12 | 44.71 | $44.21 | 18100 |
| 2025-11-11 | 44.76 | $44.47 | 18500 |
| 2025-11-10 | 44.79 | $44.50 | 21500 |
| 2025-11-07 | 44.82 | $43.78 | 26349 |
| 2025-11-06 | 44.91 | $44.21 | 17700 |
| 2025-11-05 | 44.98 | $44.84 | 17504 |
| 2025-11-04 | 44.98 | $44.37 | 14526 |
| 2025-11-03 | 45.05 | $45.07 | 25302 |
| 2025-10-31 | 45.05 | $44.94 | 31100 |
| 2025-10-30 | 45.08 | $45.26 | 30222 |
| 2025-10-29 | 45.08 | $46.00 | 48947 |
| 2025-10-28 | 45.01 | $45.81 | 26949 |
| 2025-10-27 | 44.97 | $45.98 | 36200 |
| 2025-10-24 | 44.91 | $44.94 | 26700 |
| 2025-10-23 | 44.95 | $44.77 | 27902 |
| 2025-10-22 | 45.02 | $44.29 | 15400 |
| 2025-10-21 | 45.14 | $44.50 | 27706 |
| 2025-10-20 | 45.25 | $45.01 | 45400 |
| 2025-10-17 | 45.32 | $44.16 | 25602 |
| 2025-10-16 | 45.48 | $44.13 | 28400 |
| 2025-10-15 | 45.66 | $44.46 | 40300 |
| 2025-10-14 | 45.81 | $44.29 | 86500 |
| 2025-10-13 | 46.00 | $44.74 | 26306 |
| 2025-10-10 | 46.14 | $43.88 | 57165 |
| 2025-10-09 | 46.37 | $45.87 | 50214 |
| 2025-10-08 | 46.41 | $46.39 | 50400 |
| 2025-10-07 | 46.39 | $46.30 | 84118 |
| 2025-10-06 | 46.37 | $46.82 | 67445 |
| 2025-10-03 | 46.29 | $46.57 | 106930 |
| 2025-10-02 | 46.22 | $46.64 | 27949 |
| 2025-10-01 | 46.12 | $46.38 | 26300 |
| 2025-09-30 | 46.04 | $46.44 | 140593 |
| 2025-09-29 | 45.93 | $46.63 | 120949 |
| 2025-09-26 | 45.79 | $45.92 | 22300 |
| 2025-09-25 | 45.71 | $46.24 | 17500 |
| 2025-09-24 | 45.57 | $46.15 | 15949 |
| 2025-09-23 | 45.44 | $45.79 | 21400 |
| 2025-09-22 | 45.32 | $46.54 | 34613 |
| 2025-09-19 | 45.12 | $46.74 | 34100 |
| 2025-09-18 | 44.88 | $46.85 | 21233 |
| 2025-09-17 | 44.62 | $46.86 | 43000 |
| 2025-09-16 | 44.33 | $46.17 | 25626 |
| 2025-09-15 | 44.08 | $45.66 | 49300 |
| 2025-09-12 | 43.88 | $45.27 | 32600 |
| 2025-09-11 | 43.69 | $45.20 | 54313 |
| 2025-09-10 | 43.50 | $44.50 | 17945 |
| 2025-09-09 | 43.36 | $44.60 | 35411 |
| 2025-09-08 | 43.20 | $44.31 | 29448 |
| 2025-09-05 | 43.04 | $43.60 | 11500 |
| 2025-09-04 | 42.95 | $43.15 | 15600 |
| 2025-09-03 | 42.89 | $43.17 | 9945 |
| 2025-09-02 | 42.81 | $43.07 | 32323 |
| 2025-08-29 | 42.73 | $43.26 | 21300 |
| 2025-08-28 | 42.62 | $43.12 | 24744 |
| 2025-08-27 | 42.52 | $42.86 | 19000 |
| 2025-08-26 | 42.43 | $43.44 | 24600 |
| 2025-08-25 | 42.27 | $43.65 | 46800 |
| 2025-08-22 | 42.09 | $43.46 | 31600 |
| 2025-08-21 | 41.91 | $42.58 | 14400 |
| 2025-08-20 | 41.82 | $42.59 | 7323 |
| 2025-08-19 | 41.73 | $42.61 | 39841 |
| 2025-08-18 | 41.64 | $42.74 | 31500 |
| 2025-08-15 | 41.52 | $42.36 | 33412 |
| 2025-08-14 | 41.45 | $42.02 | 11414 |
| 2025-08-13 | 41.40 | $42.64 | 29300 |
| 2025-08-12 | 41.29 | $41.90 | 17500 |
| 2025-08-11 | 41.24 | $40.85 | 22026 |
| 2025-08-08 | 41.29 | $41.16 | 19800 |
| 2025-08-07 | 41.32 | $41.29 | 17929 |
| 2025-08-06 | 41.32 | $40.93 | 8416 |
| 2025-08-05 | 41.37 | $40.93 | 6700 |
| 2025-08-04 | 41.41 | $40.95 | 15746 |
| 2025-08-01 | 41.45 | $40.28 | 15700 |
| 2025-07-31 | 41.56 | $40.82 | 86000 |
| 2025-07-30 | 41.62 | $40.92 | 14400 |
| 2025-07-29 | 41.67 | $41.53 | 21744 |
| 2025-07-28 | 41.66 | $41.71 | 50224 |
| 2025-07-25 | 41.63 | $42.01 | 14200 |
| 2025-07-24 | 41.58 | $42.27 | 10736 |
| 2025-07-23 | 41.49 | $42.77 | 42700 |
| 2025-07-22 | 41.35 | $42.11 | 43539 |
| 2025-07-21 | 41.27 | $41.82 | 27605 |
| 2025-07-18 | 41.20 | $41.75 | 58731 |
| 2025-07-17 | 41.13 | $41.70 | 28800 |
| 2025-07-16 | 41.06 | $41.42 | 10506 |
| 2025-07-15 | 41.01 | $41.41 | 23300 |
| 2025-07-14 | 40.96 | $40.60 | 17300 |
| 2025-07-11 | 40.98 | $40.50 | 11800 |
| 2025-07-10 | 41.01 | $40.90 | 29082 |
| 2025-07-09 | 41.00 | $41.06 | 21900 |
| 2025-07-08 | 40.98 | $41.24 | 16300 |
| 2025-07-07 | 40.93 | $40.84 | 14416 |
| 2025-07-03 | 40.92 | $40.89 | 10600 |
| 2025-07-02 | 40.91 | $40.99 | 28800 |
| 2025-07-01 | 40.87 | $41.43 | 16220 |
| 2025-06-30 | 40.79 | $41.67 | 15245 |
| 2025-06-27 | 40.67 | $41.49 | 44226 |
| 2025-06-26 | 40.56 | $41.46 | 14315 |
| 2025-06-25 | 40.44 | $41.45 | 15400 |
| 2025-06-24 | 40.32 | $41.54 | 37700 |
| 2025-06-23 | 40.18 | $40.34 | 19025 |
| 2025-06-20 | 40.15 | $39.87 | 14900 |
| 2025-06-18 | 40.16 | $39.90 | 39200 |
| 2025-06-17 | 40.18 | $39.95 | 30900 |
| 2025-06-16 | 40.19 | $40.52 | 19013 |
| 2025-06-13 | 40.15 | $39.83 | 26033 |
| 2025-06-12 | 40.18 | $40.51 | 8616 |
| 2025-06-11 | 40.14 | $40.67 | 21837 |
| 2025-06-10 | 40.09 | $40.58 | 26600 |
| 2025-06-09 | 40.05 | $40.94 | 17108 |
| 2025-06-06 | 39.97 | $40.50 | 26800 |
| 2025-06-05 | 39.92 | $40.53 | 36429 |
| 2025-06-04 | 39.86 | $40.13 | 47700 |
| 2025-06-03 | 39.83 | $39.57 | 27200 |
| 2025-06-02 | 39.86 | $39.54 | 29700 |
| 2025-05-30 | 39.88 | $39.10 | 43000 |
| 2025-05-29 | 39.95 | $39.63 | 27721 |
| 2025-05-28 | 39.96 | $39.41 | 39316 |
| 2025-05-27 | 39.98 | $39.64 | 29400 |
| 2025-05-23 | 39.97 | $40.06 | 10200 |
| 2025-05-22 | 39.91 | $39.84 | 22400 |
| 2025-05-21 | 39.86 | $39.90 | 35604 |
| 2025-05-20 | 39.80 | $40.24 | 17413 |
| 2025-05-19 | 39.68 | $40.48 | 20100 |
| 2025-05-16 | 39.51 | $40.43 | 31200 |
| 2025-05-15 | 39.33 | $40.70 | 26845 |
| 2025-05-14 | 39.10 | $41.06 | 30700 |
| 2025-05-13 | 38.81 | $40.69 | 37020 |
| 2025-05-12 | 38.54 | $40.48 | 49004 |
| 2025-05-09 | 38.25 | $39.03 | 12029 |
| 2025-05-08 | 38.09 | $39.03 | 18001 |
| 2025-05-07 | 37.91 | $38.97 | 60700 |
| 2025-05-06 | 37.70 | $39.27 | 16537 |
| 2025-05-05 | 37.44 | $39.38 | 24449 |
| 2025-05-02 | 37.15 | $39.29 | 16200 |
| 2025-05-01 | 36.86 | $38.22 | 23800 |
| 2025-04-30 | 36.67 | $38.14 | 24000 |
| 2025-04-29 | 36.49 | $38.20 | 71700 |
| 2025-04-28 | 36.30 | $37.81 | 20446 |
| 2025-04-25 | 36.16 | $37.61 | 23900 |
| 2025-04-24 | 36.04 | $37.55 | 27300 |
| 2025-04-23 | 35.94 | $37.11 | 46500 |
| 2025-04-22 | 35.88 | $36.62 | 34007 |
| 2025-04-21 | 35.89 | $35.73 | 27246 |
| 2025-04-17 | 36.00 | $35.84 | 39110 |
| 2025-04-16 | 36.12 | $35.33 | 89728 |
| 2025-04-15 | 36.31 | $36.00 | 301400 |
| 2025-04-14 | 36.46 | $36.06 | 80300 |
| 2025-04-11 | 36.62 | $35.28 | 140703 |
| 2025-04-10 | 36.88 | $34.46 | 70200 |
| 2025-04-09 | 37.24 | $35.26 | 84029 |
| 2025-04-08 | 37.53 | $33.10 | 94300 |
| 2025-04-07 | 38.06 | $33.86 | 88500 |
| 2025-04-04 | 38.53 | $34.87 | 187500 |
| 2025-04-03 | 38.93 | $37.63 | 37042 |
| 2025-04-02 | 39.08 | $38.39 | 15561 |
| 2025-04-01 | 39.16 | $38.36 | 19942 |
| 2025-03-31 | 39.25 | $38.16 | 38400 |
| 2025-03-28 | 39.34 | $38.43 | 21300 |
| 2025-03-27 | 39.41 | $39.57 | 35000 |
| 2025-03-26 | 39.37 | $38.95 | 31771 |
| 2025-03-25 | 39.38 | $39.28 | 21105 |
| 2025-03-24 | 39.36 | $39.69 | 23749 |
| 2025-03-21 | 39.30 | $39.39 | 34900 |
| 2025-03-20 | 39.27 | $39.58 | 43524 |
| 2025-03-19 | 39.22 | $40.39 | 41300 |
| 2025-03-18 | 39.09 | $40.14 | 54034 |
| 2025-03-17 | 38.98 | $40.71 | 112500 |
| 2025-03-14 | 38.81 | $39.39 | 34800 |
| 2025-03-13 | 38.77 | $38.50 | 23000 |
| 2025-03-12 | 38.80 | $38.72 | 36536 |
| 2025-03-11 | 38.82 | $38.63 | 27505 |
| 2025-03-10 | 38.84 | $38.11 | 41807 |
| 2025-03-07 | 38.90 | $39.62 | 33034 |
| 2025-03-06 | 38.81 | $39.69 | 73600 |
| 2025-03-05 | 38.69 | $39.69 | 58400 |
| 2025-03-04 | 38.57 | $37.78 | 53307 |
| 2025-03-03 | 38.62 | $37.32 | 29800 |
| 2025-02-28 | 38.71 | $37.88 | 54600 |
| 2025-02-27 | 38.74 | $38.61 | 40835 |
| 2025-02-26 | 38.69 | $39.21 | 94800 |
| 2025-02-25 | 38.57 | $38.40 | 32000 |
| 2025-02-24 | 38.51 | $38.43 | 205500 |
| 2025-02-21 | 38.43 | $40.27 | 106435 |
| 2025-02-20 | 38.15 | $39.86 | 64200 |
| 2025-02-19 | 37.89 | $39.47 | 64425 |
| 2025-02-18 | 37.64 | $39.94 | 68415 |
| 2025-02-14 | 37.32 | $39.49 | 87325 |
| 2025-02-13 | 37.03 | $38.76 | 44118 |
| 2025-02-12 | 36.78 | $38.11 | 23624 |
| 2025-02-11 | 36.57 | $37.72 | 49500 |
| 2025-02-10 | 36.37 | $38.02 | 42525 |
| 2025-02-07 | 36.13 | $37.16 | 48200 |
| 2025-02-06 | 35.95 | $37.08 | 43321 |
| 2025-02-05 | 35.77 | $36.88 | 26660 |
| 2025-02-04 | 35.59 | $37.19 | 55046 |
| 2025-02-03 | 35.38 | $36.20 | 73000 |
| 2025-01-31 | 35.26 | $36.38 | 37000 |
| 2025-01-30 | 35.10 | $37.03 | 48300 |
| 2025-01-29 | 34.88 | $36.09 | 46300 |
| 2025-01-28 | 34.74 | $36.07 | 59600 |
| 2025-01-27 | 34.60 | $35.30 | 47232 |
| 2025-01-24 | 34.54 | $35.42 | 44600 |
| 2025-01-23 | 34.47 | $34.88 | 92801 |
| 2025-01-22 | 34.46 | $34.78 | 16200 |
| 2025-01-21 | 34.46 | $34.90 | 212728 |
| 2025-01-17 | 34.45 | $34.94 | 41529 |
| 2025-01-16 | 34.46 | $34.32 | 36300 |
| 2025-01-15 | 34.53 | $34.31 | 42011 |
| 2025-01-14 | 34.62 | $33.63 | 19511 |
| 2025-01-13 | 34.80 | $33.17 | 62702 |
| 2025-01-10 | 35.04 | $33.17 | 60300 |
| 2025-01-08 | 35.31 | $34.20 | 26900 |
| 2025-01-07 | 35.50 | $34.40 | 54620 |
| 2025-01-06 | 35.69 | $34.72 | 62200 |
| 2025-01-03 | 35.86 | $35.13 | 16900 |
| 2025-01-02 | 36.01 | $34.70 | 34800 |
| 2024-12-31 | 36.20 | $34.48 | 52332 |
| 2024-12-30 | 36.43 | $34.55 | 46100 |
| 2024-12-27 | 36.67 | $35.53 | 31700 |
| 2024-12-26 | 36.82 | $35.90 | 12103 |
| 2024-12-24 | 36.95 | $36.04 | 16700 |
| 2024-12-23 | 37.07 | $35.97 | 52049 |
| 2024-12-20 | 37.20 | $35.99 | 29522 |
| 2024-12-19 | 37.34 | $35.92 | 23218 |
| 2024-12-18 | 37.49 | $36.03 | 39341 |
| 2024-12-17 | 37.63 | $37.25 | 37700 |
| 2024-12-16 | 37.66 | $37.07 | 53100 |
| 2024-12-13 | 37.70 | $37.65 | 27503 |
| 2024-12-12 | 37.68 | $37.89 | 32100 |
| 2024-12-11 | 37.64 | $38.15 | 29900 |
| 2024-12-10 | 37.57 | $37.99 | 47626 |
| 2024-12-09 | 37.52 | $38.86 | 97500 |
| 2024-12-06 | 37.37 | $37.68 | 24549 |
| 2024-12-05 | 37.35 | $37.51 | 190049 |
| 2024-12-04 | 37.35 | $37.42 | 29928 |
| 2024-12-03 | 37.36 | $37.26 | 30445 |
| 2024-12-02 | 37.39 | $37.39 | 40908 |
| 2024-11-29 | 37.42 | $37.33 | 59700 |
| 2024-11-27 | 37.45 | $37.84 | 25140 |
| 2024-11-26 | 37.44 | $37.38 | 31323 |
| 2024-11-25 | 37.48 | $37.40 | 52720 |
| 2024-11-22 | 37.53 | $36.96 | 36100 |
| 2024-11-21 | 37.62 | $37.13 | 26911 |
| 2024-11-20 | 37.71 | $37.44 | 41300 |
| 2024-11-19 | 37.77 | $37.20 | 58400 |
| 2024-11-18 | 37.86 | $37.24 | 27237 |
| 2024-11-15 | 37.95 | $36.71 | 50005 |
| 2024-11-14 | 38.10 | $36.89 | 44900 |
| 2024-11-13 | 38.24 | $37.19 | 38600 |
| 2024-11-12 | 38.36 | $37.52 | 49100 |
| 2024-11-11 | 38.45 | $37.99 | 46600 |
| 2024-11-08 | 38.50 | $37.61 | 186500 |
| 2024-11-07 | 38.61 | $39.08 | 69231 |
| 2024-11-06 | 38.57 | $38.51 | 61900 |
| 2024-11-05 | 38.60 | $38.97 | 34500 |
| 2024-11-04 | 38.59 | $38.36 | 42300 |
| 2024-11-01 | 38.65 | $38.30 | 31600 |
| 2024-10-31 | 38.73 | $38.24 | 37210 |
| 2024-10-30 | 38.83 | $38.60 | 52918 |
| 2024-10-29 | 38.90 | $38.81 | 33300 |
| 2024-10-28 | 38.97 | $38.93 | 60900 |
| 2024-10-25 | 39.02 | $38.26 | 89000 |
| 2024-10-24 | 39.14 | $38.42 | 49300 |
| 2024-10-23 | 39.26 | $38.50 | 28732 |
| 2024-10-22 | 39.35 | $38.64 | 46338 |
| 2024-10-21 | 39.44 | $38.62 | 49037 |
| 2024-10-18 | 39.51 | $38.81 | 44000 |
| 2024-10-17 | 39.55 | $37.94 | 57613 |
| 2024-10-16 | 39.66 | $38.53 | 49200 |
| 2024-10-15 | 39.69 | $38.14 | 89916 |
| 2024-10-14 | 39.75 | $39.79 | 87332 |
| 2024-10-11 | 39.62 | $40.31 | 71900 |
| 2024-10-10 | 39.42 | $39.79 | 113100 |
| 2024-10-09 | 39.24 | $39.81 | 94338 |
| 2024-10-08 | 39.02 | $39.94 | 83400 |
| 2024-10-07 | 38.77 | $41.58 | 99200 |
| 2024-10-04 | 38.32 | $41.42 | 77721 |
| 2024-10-03 | 37.85 | $40.60 | 70549 |
| 2024-10-02 | 37.42 | $41.23 | 168142 |
| 2024-10-01 | 36.90 | $40.24 | 146711 |
| 2024-09-30 | 36.44 | $39.21 | 107645 |
| 2024-09-27 | 36.05 | $39.64 | 97400 |
| 2024-09-26 | 35.60 | $39.08 | 95033 |
| 2024-09-25 | 35.17 | $37.45 | 79400 |
| 2024-09-24 | 34.88 | $37.78 | 44200 |
| 2024-09-23 | 34.55 | $36.18 | 46600 |
| 2024-09-20 | 34.35 | $35.63 | 22200 |
| 2024-09-19 | 34.21 | $35.63 | 57400 |
| 2024-09-18 | 34.06 | $34.62 | 24300 |
| 2024-09-17 | 34.00 | $34.60 | 23700 |
| 2024-09-16 | 33.95 | $34.43 | 52144 |
| 2024-09-13 | 33.91 | $34.35 | 20509 |
| 2024-09-12 | 33.88 | $34.36 | 11247 |
| 2024-09-11 | 33.85 | $33.89 | 16700 |
| 2024-09-10 | 33.86 | $33.42 | 34522 |
| 2024-09-09 | 33.91 | $33.49 | 16312 |
| 2024-09-06 | 33.95 | $33.24 | 16311 |
| 2024-09-05 | 34.02 | $33.87 | 18100 |
| 2024-09-04 | 34.02 | $33.77 | 17500 |
| 2024-09-03 | 34.02 | $33.82 | 20300 |
| 2024-08-30 | 34.00 | $34.26 | 22100 |
| 2024-08-29 | 33.93 | $33.77 | 25700 |
| 2024-08-28 | 33.90 | $33.27 | 38400 |
| 2024-08-27 | 33.91 | $33.91 | 43500 |
| 2024-08-26 | 33.86 | $33.98 | 55469 |
| 2024-08-23 | 33.79 | $34.71 | 18900 |
| 2024-08-22 | 33.64 | $34.38 | 50700 |
| 2024-08-21 | 33.51 | $34.73 | 120700 |
| 2024-08-20 | 33.34 | $34.40 | 26500 |
| 2024-08-19 | 33.19 | $35.05 | 22144 |
| 2024-08-16 | 32.98 | $34.56 | 59233 |
| 2024-08-15 | 32.80 | $34.04 | 31447 |
| 2024-08-14 | 32.67 | $33.39 | 22241 |
| 2024-08-13 | 32.61 | $33.59 | 22800 |
| 2024-08-12 | 32.52 | $33.23 | 29040 |
| 2024-08-09 | 32.48 | $33.00 | 35300 |
| 2024-08-08 | 32.47 | $32.94 | 46802 |
| 2024-08-07 | 32.47 | $32.09 | 44600 |
| 2024-08-06 | 32.57 | $31.84 | 38211 |
| 2024-08-05 | 32.69 | $31.65 | 89600 |
| 2024-08-02 | 32.85 | $32.00 | 41100 |
| 2024-08-01 | 32.98 | $32.09 | 45731 |
| 2024-07-31 | 33.11 | $32.68 | 34725 |
| 2024-07-30 | 33.19 | $32.28 | 41000 |
| 2024-07-29 | 33.31 | $32.53 | 16800 |
| 2024-07-26 | 33.40 | $32.59 | 78045 |
| 2024-07-25 | 33.50 | $32.30 | 129400 |
| 2024-07-24 | 33.63 | $32.48 | 115270 |
| 2024-07-23 | 33.75 | $32.93 | 136200 |
| 2024-07-22 | 33.83 | $33.38 | 48314 |
| 2024-07-19 | 33.86 | $33.07 | 56227 |
| 2024-07-18 | 33.93 | $33.42 | 45931 |
| 2024-07-17 | 33.97 | $33.77 | 41800 |
| 2024-07-16 | 33.97 | $34.26 | 54948 |
| 2024-07-15 | 33.93 | $34.39 | 58620 |
| 2024-07-12 | 33.87 | $35.05 | 32107 |
| 2024-07-11 | 33.75 | $34.51 | 43800 |
| 2024-07-10 | 33.67 | $34.17 | 37231 |
| 2024-07-09 | 33.62 | $34.14 | 39700 |
| 2024-07-08 | 33.58 | $33.73 | 17700 |
| 2024-07-05 | 33.58 | $33.79 | 18300 |
| 2024-07-03 | 33.57 | $33.79 | 80800 |
| 2024-07-02 | 33.56 | $33.11 | 24801 |
| 2024-07-01 | 33.63 | $33.03 | 25700 |
| 2024-06-28 | 33.70 | $33.19 | 43900 |
| 2024-06-27 | 33.77 | $33.38 | 35300 |
| 2024-06-26 | 33.82 | $33.71 | 15600 |
| 2024-06-25 | 33.84 | $33.53 | 16208 |
| 2024-06-24 | 33.89 | $33.56 | 109128 |
| 2024-06-21 | 33.94 | $33.59 | 110010 |
| 2024-06-20 | 34.00 | $33.78 | 23700 |
| 2024-06-18 | 34.05 | $33.84 | 89138 |
| 2024-06-17 | 34.10 | $33.93 | 41900 |
| 2024-06-14 | 34.16 | $33.75 | 87319 |
| 2024-06-13 | 34.24 | $34.05 | 68144 |
| 2024-06-12 | 34.31 | $34.07 | 44608 |
| 2024-06-11 | 34.37 | $33.87 | 24738 |
| 2024-06-10 | 34.46 | $33.99 | 33601 |
| 2024-06-07 | 34.55 | $33.80 | 47105 |
| 2024-06-06 | 34.65 | $34.42 | 81244 |
| 2024-06-05 | 34.69 | $34.12 | 44733 |
| 2024-06-04 | 34.77 | $33.72 | 62945 |
| 2024-06-03 | 34.89 | $34.32 | 482440 |
| 2024-05-31 | 34.95 | $33.83 | 38240 |
| 2024-05-30 | 35.06 | $34.23 | 132600 |
| 2024-05-29 | 35.13 | $34.15 | 36601 |
| 2024-05-28 | 35.20 | $34.70 | 40913 |
| 2024-05-24 | 35.20 | $34.86 | 41800 |
| 2024-05-23 | 35.19 | $34.88 | 42007 |
| 2024-05-22 | 35.16 | $35.30 | 103800 |
| 2024-05-21 | 35.07 | $35.74 | 90808 |
| 2024-05-20 | 34.93 | $36.27 | 41200 |
| 2024-05-17 | 34.72 | $36.41 | 46714 |
| 2024-05-16 | 34.46 | $36.20 | 110200 |
| 2024-05-15 | 34.20 | $35.52 | 72500 |
| 2024-05-14 | 33.98 | $35.10 | 67502 |
| 2024-05-13 | 33.77 | $35.11 | 68200 |
| 2024-05-10 | 33.55 | $34.43 | 23403 |
| 2024-05-09 | 33.37 | $34.45 | 23644 |
| 2024-05-08 | 33.18 | $34.27 | 57600 |
| 2024-05-07 | 32.99 | $34.39 | 35622 |
| 2024-05-06 | 32.78 | $34.92 | 27843 |
| 2024-05-03 | 32.51 | $35.03 | 70500 |
| 2024-05-02 | 32.21 | $34.42 | 79232 |
| 2024-05-01 | 31.96 | $32.64 | 56345 |
| 2024-04-30 | 31.86 | $32.48 | 30800 |
| 2024-04-29 | 31.78 | $33.16 | 35000 |
| 2024-04-26 | 31.63 | $32.97 | 61400 |
| 2024-04-25 | 31.49 | $32.53 | 38800 |
| 2024-04-24 | 31.38 | $32.49 | 113307 |
| 2024-04-23 | 31.27 | $32.22 | 85631 |
| 2024-04-22 | 31.18 | $31.46 | 72800 |
| 2024-04-19 | 31.16 | $30.51 | 18342 |
| 2024-04-18 | 31.24 | $30.62 | 39400 |
| 2024-04-17 | 31.31 | $30.42 | 25502 |
| 2024-04-16 | 31.40 | $30.60 | 75246 |
| 2024-04-15 | 31.48 | $30.81 | 53125 |
| 2024-04-12 | 31.53 | $31.02 | 30631 |
| 2024-04-11 | 31.57 | $32.00 | 41148 |
| 2024-04-10 | 31.51 | $31.81 | 29145 |
| 2024-04-09 | 31.47 | $31.99 | 57100 |
| 2024-04-08 | 31.40 | $31.86 | 54218 |
| 2024-04-05 | 31.34 | $31.65 | 106800 |
| 2024-04-04 | 31.29 | $31.37 | 44640 |
| 2024-04-03 | 31.27 | $31.64 | 43509 |
| 2024-04-02 | 31.21 | $31.62 | 54100 |
| 2024-04-01 | 31.15 | $31.63 | 35415 |
| 2024-03-28 | 31.08 | $31.31 | 33600 |
| 2024-03-27 | 31.03 | $31.20 | 43300 |
| 2024-03-26 | 31.00 | $31.10 | 34843 |
| 2024-03-25 | 30.97 | $31.00 | 45800 |
| 2024-03-22 | 30.95 | $31.04 | 59940 |
| 2024-03-21 | 30.93 | $31.25 | 46700 |
| 2024-03-20 | 30.88 | $31.52 | 45700 |
| 2024-03-19 | 30.81 | $31.02 | 53523 |
| 2024-03-18 | 30.77 | $31.14 | 55100 |
| 2024-03-15 | 30.73 | $30.86 | 30823 |
| 2024-03-14 | 30.71 | $31.13 | 64215 |
| 2024-03-13 | 30.66 | $31.56 | 67524 |
| 2024-03-12 | 30.55 | $31.42 | 36500 |
| 2024-03-11 | 30.46 | $30.76 | 72801 |
| 2024-03-08 | 30.43 | $30.16 | 35032 |
| 2024-03-07 | 30.44 | $30.28 | 58500 |
| 2024-03-06 | 30.45 | $30.43 | 50000 |
| 2024-03-05 | 30.44 | $29.89 | 40500 |
| 2024-03-04 | 30.48 | $30.38 | 91005 |
| 2024-03-01 | 30.46 | $30.91 | 106044 |
| 2024-02-29 | 30.39 | $30.14 | 98737 |
| 2024-02-28 | 30.38 | $30.26 | 32400 |
| 2024-02-27 | 30.36 | $31.01 | 34444 |
| 2024-02-26 | 30.26 | $30.72 | 26300 |
| 2024-02-23 | 30.18 | $30.89 | 83820 |
| 2024-02-22 | 30.08 | $31.00 | 79228 |
| 2024-02-21 | 29.97 | $30.49 | 46000 |
| 2024-02-20 | 29.90 | $30.29 | 31835 |
| 2024-02-16 | 29.84 | $30.62 | 47466 |
| 2024-02-15 | 29.74 | $30.52 | 25520 |
| 2024-02-14 | 29.65 | $30.23 | 78200 |
| 2024-02-13 | 29.57 | $29.50 | 69214 |
| 2024-02-12 | 29.57 | $30.16 | 47800 |
| 2024-02-09 | 29.51 | $29.94 | 121900 |
| 2024-02-08 | 29.46 | $29.47 | 166741 |
| 2024-02-07 | 29.47 | $29.92 | 38200 |
| 2024-02-06 | 29.43 | $30.09 | 56345 |
| 2024-02-05 | 29.37 | $29.23 | 65506 |
| 2024-02-02 | 29.41 | $29.15 | 39248 |
| 2024-02-01 | 29.45 | $29.19 | 45930 |
| 2024-01-31 | 29.50 | $28.83 | 42608 |
| 2024-01-30 | 29.59 | $29.01 | 57900 |
| 2024-01-29 | 29.67 | $29.62 | 61902 |
| 2024-01-26 | 29.69 | $29.91 | 37609 |
| 2024-01-25 | 29.69 | $29.90 | 189100 |
| 2024-01-24 | 29.70 | $30.00 | 50942 |
| 2024-01-23 | 29.69 | $29.44 | 77332 |
| 2024-01-22 | 29.75 | $28.79 | 62408 |
| 2024-01-19 | 29.88 | $29.22 | 49900 |
| 2024-01-18 | 29.97 | $28.98 | 37348 |
| 2024-01-17 | 30.10 | $28.89 | 109600 |
| 2024-01-16 | 30.25 | $29.46 | 114213 |
| 2024-01-12 | 30.35 | $30.38 | 43100 |
| 2024-01-11 | 30.37 | $30.39 | 27100 |
| 2024-01-10 | 30.39 | $29.93 | 37213 |
| 2024-01-09 | 30.45 | $29.84 | 128302 |
| 2024-01-08 | 30.53 | $30.24 | 61100 |
| 2024-01-05 | 30.57 | $30.16 | 48000 |
| 2024-01-04 | 30.62 | $30.29 | 44134 |
| 2024-01-03 | 30.66 | $30.42 | 59922 |
| 2024-01-02 | 30.69 | $30.19 | 73800 |
| 2023-12-29 | 30.74 | $30.81 | 59600 |
| 2023-12-28 | 30.73 | $30.70 | 168419 |
| 2023-12-27 | 30.74 | $30.28 | 149900 |
| 2023-12-26 | 30.79 | $30.20 | 106511 |
| 2023-12-22 | 30.86 | $30.34 | 251101 |
| 2023-12-21 | 30.91 | $31.34 | 78417 |
| 2023-12-20 | 30.86 | $30.49 | 91330 |
| 2023-12-19 | 30.90 | $31.38 | 105100 |
| 2023-12-18 | 30.85 | $31.00 | 64500 |
| 2023-12-15 | 30.83 | $31.18 | 94400 |
| 2023-12-14 | 30.79 | $31.26 | 149800 |
| 2023-12-13 | 30.74 | $30.84 | 115116 |
| 2023-12-12 | 30.73 | $30.80 | 602200 |
| 2023-12-11 | 30.71 | $30.59 | 707512 |
| 2023-12-08 | 30.72 | $30.42 | 53100 |
| 2023-12-07 | 30.73 | $30.61 | 93500 |
| 2023-12-06 | 30.72 | $30.44 | 56700 |
| 2023-12-05 | 30.73 | $30.49 | 100500 |
| 2023-12-04 | 30.73 | $30.59 | 112226 |
| 2023-12-01 | 30.71 | $31.14 | 119444 |
| 2023-11-30 | 30.63 | $31.24 | 61522 |
| 2023-11-29 | 30.53 | $30.98 | 91000 |
| 2023-11-28 | 30.44 | $31.28 | 85500 |
| 2023-11-27 | 30.31 | $30.78 | 57222 |
| 2023-11-24 | 30.21 | $30.93 | 54700 |
| 2023-11-22 | 30.09 | $30.76 | 53543 |
| 2023-11-21 | 29.97 | $30.57 | 57000 |
| 2023-11-20 | 29.86 | $30.90 | 76621 |
| 2023-11-17 | 29.71 | $30.24 | 38800 |
| 2023-11-16 | 29.61 | $30.27 | 69904 |
| 2023-11-15 | 29.49 | $30.96 | 52400 |
| 2023-11-14 | 29.30 | $30.31 | 117300 |
| 2023-11-13 | 29.17 | $29.75 | 32400 |
| 2023-11-10 | 29.09 | $29.58 | 44600 |
| 2023-11-09 | 29.02 | $29.44 | 48009 |
| 2023-11-08 | 28.97 | $29.82 | 91105 |
| 2023-11-07 | 28.89 | $29.98 | 29200 |
| 2023-11-06 | 28.79 | $29.91 | 61416 |
| 2023-11-03 | 28.69 | $29.82 | 73835 |
| 2023-11-02 | 28.61 | $28.72 | 38400 |
| 2023-11-01 | 28.62 | $28.40 | 60000 |
| 2023-10-31 | 28.67 | $28.23 | 38108 |
| 2023-10-30 | 28.74 | $28.52 | 31900 |
| 2023-10-27 | 28.78 | $28.31 | 26200 |
| 2023-10-26 | 28.85 | $28.21 | 30800 |
| 2023-10-25 | 28.93 | $28.30 | 62546 |
| 2023-10-24 | 29.01 | $28.90 | 28800 |
| 2023-10-23 | 29.03 | $28.09 | 28200 |
| 2023-10-20 | 29.13 | $27.98 | 51813 |
| 2023-10-19 | 29.25 | $28.37 | 33705 |
| 2023-10-18 | 29.34 | $28.71 | 56500 |
| 2023-10-17 | 29.40 | $29.28 | 45402 |
| 2023-10-16 | 29.41 | $29.53 | 78400 |
| 2023-10-13 | 29.40 | $29.34 | 98413 |
| 2023-10-12 | 29.41 | $29.69 | 19000 |
| 2023-10-11 | 29.39 | $30.31 | 22600 |
| 2023-10-10 | 29.32 | $30.15 | 49345 |
| 2023-10-09 | 29.26 | $29.40 | 36400 |
| 2023-10-06 | 29.28 | $29.47 | 107400 |
| 2023-10-05 | 29.30 | $28.65 | 35300 |
| 2023-10-04 | 29.41 | $28.63 | 94847 |
| 2023-10-03 | 29.53 | $28.75 | 43100 |
| 2023-10-02 | 29.65 | $29.27 | 31518 |
| 2023-09-29 | 29.73 | $29.38 | 51600 |
| 2023-09-28 | 29.81 | $29.15 | 91249 |
| 2023-09-27 | 29.93 | $29.08 | 31335 |
| 2023-09-26 | 30.06 | $29.05 | 45500 |
| 2023-09-25 | 30.20 | $29.47 | 46837 |
| 2023-09-22 | 30.30 | $29.56 | 50400 |
| 2023-09-21 | 30.40 | $28.87 | 95600 |
| 2023-09-20 | 30.56 | $29.60 | 29100 |
| 2023-09-19 | 30.66 | $30.03 | 45300 |
| 2023-09-18 | 30.71 | $30.34 | 37300 |
| 2023-09-15 | 30.73 | $30.47 | 52600 |
| 2023-09-14 | 30.73 | $30.66 | 60700 |
| 2023-09-13 | 30.72 | $30.58 | 96916 |
| 2023-09-12 | 30.71 | $30.70 | 34500 |
| 2023-09-11 | 30.69 | $30.78 | 39339 |
| 2023-09-08 | 30.67 | $30.37 | 278300 |
| 2023-09-07 | 30.69 | $30.47 | 67600 |
| 2023-09-06 | 30.72 | $31.30 | 35349 |
| 2023-09-05 | 30.66 | $31.33 | 56137 |
| 2023-09-01 | 30.61 | $31.83 | 82000 |
| 2023-08-31 | 30.52 | $31.08 | 47200 |
| 2023-08-30 | 30.50 | $31.33 | 58700 |
| 2023-08-29 | 30.47 | $31.31 | 55429 |
| 2023-08-28 | 30.44 | $30.32 | 39200 |
| 2023-08-25 | 30.52 | $29.84 | 48100 |
| 2023-08-24 | 30.67 | $29.90 | 99529 |
| 2023-08-23 | 30.82 | $30.02 | 36837 |
| 2023-08-22 | 30.96 | $29.54 | 53202 |
| 2023-08-21 | 31.16 | $29.57 | 60402 |
| 2023-08-18 | 31.37 | $29.40 | 151800 |
| 2023-08-17 | 31.60 | $30.02 | 91500 |
| 2023-08-16 | 31.78 | $30.00 | 139500 |
| 2023-08-15 | 31.96 | $30.48 | 113202 |
| 2023-08-14 | 32.10 | $31.27 | 76831 |
| 2023-08-11 | 32.16 | $31.43 | 55200 |
| 2023-08-10 | 32.21 | $32.38 | 136500 |
| 2023-08-09 | 32.16 | $31.94 | 46900 |
| 2023-08-08 | 32.16 | $31.87 | 53029 |
| 2023-08-07 | 32.15 | $32.45 | 42200 |
| 2023-08-04 | 32.07 | $32.52 | 62825 |
| 2023-08-03 | 31.97 | $32.82 | 87672 |
| 2023-08-02 | 31.83 | $31.82 | 82800 |
| 2023-08-01 | 31.77 | $33.16 | 130300 |
| 2023-07-31 | 31.57 | $33.63 | 127100 |
| 2023-07-28 | 31.30 | $33.17 | 79300 |
| 2023-07-27 | 31.06 | $31.63 | 69124 |
| 2023-07-26 | 30.95 | $31.96 | 85600 |
| 2023-07-25 | 30.80 | $31.65 | 48300 |
| 2023-07-24 | 30.67 | $31.43 | 138537 |
| 2023-07-21 | 30.55 | $30.79 | 72948 |
| 2023-07-20 | 30.49 | $30.67 | 65129 |
| 2023-07-19 | 30.43 | $31.02 | 43300 |
| 2023-07-18 | 30.34 | $30.81 | 96600 |
| 2023-07-17 | 30.27 | $31.48 | 79539 |
| 2023-07-14 | 30.14 | $31.45 | 57715 |
| 2023-07-13 | 30.00 | $32.02 | 88106 |
| 2023-07-12 | 29.81 | $31.12 | 350959 |
| 2023-07-11 | 29.70 | $30.05 | 45028 |
| 2023-07-10 | 29.69 | $29.67 | 43900 |
| 2023-07-07 | 29.71 | $29.60 | 75408 |
| 2023-07-06 | 29.75 | $28.91 | 57000 |
| 2023-07-05 | 29.85 | $29.71 | 155400 |
| 2023-07-03 | 29.88 | $29.92 | 99900 |
| 2023-06-30 | 29.88 | $29.36 | 127000 |
| 2023-06-29 | 29.93 | $29.21 | 193646 |
| 2023-06-28 | 29.99 | $29.61 | 58521 |
| 2023-06-27 | 30.00 | $29.74 | 172200 |
| 2023-06-26 | 30.00 | $29.07 | 250314 |
| 2023-06-23 | 30.05 | $29.17 | 60025 |
| 2023-06-22 | 30.10 | $29.84 | 58300 |
| 2023-06-21 | 30.07 | $29.95 | 36712 |
| 2023-06-20 | 30.03 | $30.25 | 53700 |
| 2023-06-16 | 29.96 | $31.26 | 85700 |
| 2023-06-15 | 29.79 | $31.51 | 62200 |
| 2023-06-14 | 29.58 | $31.09 | 71644 |
| 2023-06-13 | 29.41 | $30.64 | 48515 |
| 2023-06-12 | 29.28 | $30.20 | 72508 |
| 2023-06-09 | 29.19 | $30.03 | 66000 |
| 2023-06-08 | 29.12 | $29.94 | 66740 |
| 2023-06-07 | 29.05 | $29.58 | 49023 |
| 2023-06-06 | 29.02 | $29.84 | 106700 |
| 2023-06-05 | 28.96 | $29.24 | 78119 |
| 2023-06-02 | 28.96 | $29.34 | 84000 |
| 2023-06-01 | 28.95 | $28.67 | 70946 |
| 2023-05-31 | 29.01 | $27.71 | 199145 |
| 2023-05-30 | 29.16 | $27.95 | 49402 |
| 2023-05-26 | 29.30 | $28.74 | 37000 |
| 2023-05-25 | 29.37 | $28.02 | 37334 |
| 2023-05-24 | 29.52 | $28.46 | 115900 |
| 2023-05-23 | 29.63 | $28.93 | 34000 |
| 2023-05-22 | 29.69 | $29.75 | 48619 |
| 2023-05-19 | 29.67 | $29.27 | 71731 |
| 2023-05-18 | 29.70 | $29.44 | 86102 |
| 2023-05-17 | 29.71 | $30.27 | 42843 |
| 2023-05-16 | 29.65 | $30.02 | 33100 |
| 2023-05-15 | 29.62 | $30.56 | 25200 |
| 2023-05-12 | 29.54 | $29.35 | 39021 |
| 2023-05-11 | 29.58 | $29.98 | 30510 |
| 2023-05-10 | 29.56 | $29.48 | 53042 |
| 2023-05-09 | 29.59 | $29.36 | 87125 |
| 2023-05-08 | 29.64 | $29.89 | 42443 |
| 2023-05-05 | 29.64 | $29.79 | 118128 |
| 2023-05-04 | 29.67 | $29.27 | 63927 |
| 2023-05-03 | 29.74 | $29.06 | 108103 |
| 2023-05-02 | 29.86 | $29.10 | 105400 |
| 2023-05-01 | 29.98 | $29.75 | 40915 |
| 2023-04-28 | 30.05 | $29.81 | 28340 |
| 2023-04-27 | 30.13 | $29.48 | 59000 |
| 2023-04-26 | 30.24 | $29.00 | 36431 |
| 2023-04-25 | 30.42 | $28.60 | 58524 |
| 2023-04-24 | 30.64 | $29.47 | 158133 |
| 2023-04-21 | 30.79 | $29.97 | 58300 |
| 2023-04-20 | 30.89 | $30.24 | 57940 |
| 2023-04-19 | 30.96 | $30.53 | 138000 |
| 2023-04-18 | 31.01 | $30.89 | 63532 |
| 2023-04-17 | 31.01 | $30.94 | 43614 |
| 2023-04-14 | 31.01 | $30.42 | 37500 |
| 2023-04-13 | 31.05 | $30.68 | 56200 |
| 2023-04-12 | 31.06 | $29.87 | 64400 |
| 2023-04-11 | 31.15 | $30.90 | 39100 |
| 2023-04-10 | 31.13 | $31.01 | 43038 |
| 2023-04-06 | 31.10 | $31.30 | 44044 |
| 2023-04-05 | 31.03 | $31.05 | 78300 |
| 2023-04-04 | 30.99 | $31.79 | 153540 |
| 2023-04-03 | 30.87 | $31.90 | 36500 |
| 2023-03-31 | 30.75 | $32.09 | 140334 |
| 2023-03-30 | 30.60 | $32.18 | 112800 |
| 2023-03-29 | 30.44 | $31.59 | 124924 |
| 2023-03-28 | 30.34 | $31.27 | 88945 |
| 2023-03-27 | 30.26 | $30.35 | 105243 |
| 2023-03-24 | 30.27 | $30.85 | 46134 |
| 2023-03-23 | 30.23 | $30.98 | 92533 |
| 2023-03-22 | 30.18 | $29.97 | 57900 |
| 2023-03-21 | 30.22 | $30.04 | 47900 |
| 2023-03-20 | 30.27 | $29.58 | 41306 |
| 2023-03-17 | 30.37 | $29.79 | 146100 |
| 2023-03-16 | 30.47 | $29.97 | 86000 |
| 2023-03-15 | 30.56 | $29.32 | 146602 |
| 2023-03-14 | 30.73 | $30.15 | 81414 |
| 2023-03-13 | 30.84 | $29.74 | 41829 |
| 2023-03-10 | 31.00 | $29.50 | 148806 |
| 2023-03-09 | 31.21 | $29.68 | 90700 |
| 2023-03-08 | 31.41 | $31.15 | 50921 |
| 2023-03-07 | 31.49 | $31.21 | 43400 |
| 2023-03-06 | 31.57 | $31.72 | 67600 |
| 2023-03-03 | 31.61 | $31.87 | 72400 |
| 2023-03-02 | 31.66 | $31.71 | 125900 |
| 2023-03-01 | 31.73 | $31.22 | 50410 |
| 2023-02-28 | 31.87 | $30.38 | 82800 |
| 2023-02-27 | 32.10 | $30.51 | 49638 |
| 2023-02-24 | 32.35 | $29.95 | 115100 |
| 2023-02-23 | 32.67 | $30.86 | 72752 |
| 2023-02-22 | 32.93 | $30.89 | 168629 |
| 2023-02-21 | 33.20 | $31.00 | 152200 |
| 2023-02-17 | 33.48 | $32.14 | 150004 |
| 2023-02-16 | 33.66 | $33.11 | 139100 |
| 2023-02-15 | 33.75 | $32.98 | 52700 |
| 2023-02-14 | 33.86 | $32.97 | 55000 |
| 2023-02-13 | 33.96 | $33.16 | 59600 |
| 2023-02-10 | 34.06 | $32.66 | 107527 |
| 2023-02-09 | 34.21 | $33.65 | 113317 |
| 2023-02-08 | 34.27 | $33.43 | 54700 |
| 2023-02-07 | 34.34 | $33.81 | 60438 |
| 2023-02-06 | 34.38 | $33.38 | 73100 |
| 2023-02-03 | 34.46 | $34.02 | 132100 |
| 2023-02-02 | 34.48 | $34.84 | 135131 |
| 2023-02-01 | 34.40 | $35.02 | 102054 |
| 2023-01-31 | 34.29 | $34.07 | 213300 |
| 2023-01-30 | 34.24 | $34.10 | 198051 |
| 2023-01-27 | 34.18 | $35.64 | 159205 |
| 2023-01-26 | 33.94 | $35.61 | 124931 |
| 2023-01-25 | 33.67 | $34.69 | 99600 |
| 2023-01-24 | 33.47 | $34.64 | 131900 |
| 2023-01-23 | 33.25 | $34.64 | 142728 |
| 2023-01-20 | 33.01 | $34.41 | 83446 |
| 2023-01-19 | 32.77 | $33.47 | 61204 |
| 2023-01-18 | 32.60 | $33.23 | 69339 |
| 2023-01-17 | 32.44 | $33.81 | 152307 |
| 2023-01-13 | 32.20 | $34.38 | 65432 |
| 2023-01-12 | 31.89 | $33.73 | 92913 |
| 2023-01-11 | 31.63 | $33.88 | 98000 |
| 2023-01-10 | 31.33 | $33.66 | 85800 |
| 2023-01-09 | 31.05 | $33.33 | 131000 |
| 2023-01-06 | 30.78 | $33.06 | 122948 |
| 2023-01-05 | 30.53 | $32.75 | 60800 |
| 2023-01-04 | 30.29 | $32.75 | 248100 |
| 2023-01-03 | 30.04 | $30.63 | 97709 |
| 2022-12-30 | 29.99 | $29.73 | 189019 |
| 2022-12-29 | 30.02 | $30.33 | 150201 |
| 2022-12-28 | 30.00 | $29.50 | 154100 |
| 2022-12-27 | 30.04 | $30.28 | 132721 |
| 2022-12-23 | 30.00 | $29.43 | 102400 |
| 2022-12-22 | 30.03 | $29.80 | 231632 |
| 2022-12-21 | 30.01 | $30.03 | 702600 |
| 2022-12-20 | 29.96 | $29.48 | 105140 |
| 2022-12-19 | 29.94 | $29.86 | 101000 |
| 2022-12-16 | 29.89 | $29.71 | 200229 |
| 2022-12-15 | 29.84 | $29.77 | 401493 |
| 2022-12-14 | 29.78 | $31.00 | 88300 |
| 2022-12-13 | 29.59 | $30.87 | 134606 |
| 2022-12-12 | 29.40 | $30.17 | 175400 |
| 2022-12-09 | 29.25 | $30.67 | 105301 |
| 2022-12-08 | 29.04 | $30.94 | 173900 |
| 2022-12-07 | 28.77 | $29.77 | 251316 |
| 2022-12-06 | 28.59 | $30.18 | 100500 |
| 2022-12-05 | 28.34 | $30.11 | 188530 |
| 2022-12-02 | 28.08 | $30.52 | 122800 |
| 2022-12-01 | 27.75 | $29.53 | 175742 |
| 2022-11-30 | 27.48 | $29.66 | 226200 |
| 2022-11-29 | 27.17 | $28.22 | 142610 |
| 2022-11-28 | 26.98 | $27.30 | 91331 |
| 2022-11-25 | 26.85 | $26.84 | 32700 |
| 2022-11-23 | 26.74 | $27.34 | 158233 |
| 2022-11-22 | 26.56 | $26.96 | 238324 |
| 2022-11-21 | 26.40 | $27.43 | 138125 |
| 2022-11-18 | 26.17 | $28.24 | 73200 |
| 2022-11-17 | 25.84 | $28.74 | 177700 |
| 2022-11-16 | 25.44 | $28.18 | 175925 |
| 2022-11-15 | 25.07 | $28.82 | 190400 |
| 2022-11-14 | 24.63 | $26.96 | 121300 |
| 2022-11-11 | 24.35 | $27.08 | 219800 |
| 2022-11-10 | 24.05 | $25.72 | 148800 |
| 2022-11-09 | 23.87 | $24.06 | 88503 |
| 2022-11-08 | 23.86 | $25.31 | 99600 |
| 2022-11-07 | 23.73 | $25.27 | 117800 |
| 2022-11-04 | 23.60 | $25.20 | 366039 |
| 2022-11-03 | 23.49 | $23.77 | 211500 |
| 2022-11-02 | 23.54 | $23.47 | 159911 |
| 2022-11-01 | 23.63 | $23.62 | 197400 |
| 2022-10-31 | 23.74 | $22.83 | 275300 |
| 2022-10-28 | 23.94 | $22.59 | 1.1M |
| 2022-10-27 | 24.18 | $22.78 | 240300 |
| 2022-10-26 | 24.42 | $23.18 | 295302 |
| 2022-10-25 | 24.65 | $22.23 | 187400 |
| 2022-10-24 | 24.98 | $21.66 | 404700 |
| 2022-10-21 | 25.40 | $24.10 | 171600 |
| 2022-10-20 | 25.60 | $23.97 | 170139 |
| 2022-10-19 | 25.82 | $23.99 | 130600 |
| 2022-10-18 | 26.07 | $25.21 | 92302 |
| 2022-10-17 | 26.22 | $25.04 | 256325 |
| 2022-10-14 | 26.40 | $24.09 | 206400 |
| 2022-10-13 | 26.70 | $24.82 | 290948 |
| 2022-10-12 | 26.95 | $25.12 | 104244 |
| 2022-10-11 | 27.19 | $25.23 | 505940 |
| 2022-10-10 | 27.45 | $26.17 | 148123 |
| 2022-10-07 | 27.64 | $27.06 | 93500 |
| 2022-10-06 | 27.77 | $28.04 | 74300 |
| 2022-10-05 | 27.81 | $28.09 | 81200 |
| 2022-10-04 | 27.85 | $28.16 | 266501 |
| 2022-10-03 | 27.89 | $26.93 | 238740 |
| 2022-09-30 | 28.07 | $26.65 | 233620 |
| 2022-09-29 | 28.30 | $26.49 | 194817 |
| 2022-09-28 | 28.56 | $27.55 | 208400 |
| 2022-09-27 | 28.73 | $26.95 | 169000 |
| 2022-09-26 | 28.99 | $27.08 | 238037 |
| 2022-09-23 | 29.25 | $26.89 | 172800 |
| 2022-09-22 | 29.56 | $27.71 | 152426 |
| 2022-09-21 | 29.80 | $28.06 | 153043 |
| 2022-09-20 | 30.01 | $28.98 | 237306 |
| 2022-09-19 | 30.15 | $29.10 | 138800 |
| 2022-09-16 | 30.27 | $28.92 | 126182 |
| 2022-09-15 | 30.42 | $29.81 | 74238 |
| 2022-09-14 | 30.49 | $30.09 | 174430 |
| 2022-09-13 | 30.54 | $29.92 | 154939 |
| 2022-09-12 | 30.61 | $31.26 | 124400 |
| 2022-09-09 | 30.56 | $30.63 | 86610 |
| 2022-09-08 | 30.57 | $29.87 | 154524 |
| 2022-09-07 | 30.66 | $30.05 | 83616 |
| 2022-09-06 | 30.73 | $29.54 | 88700 |
| 2022-09-02 | 30.86 | $30.39 | 185011 |
| 2022-09-01 | 30.91 | $30.81 | 235840 |
| 2022-08-31 | 30.93 | $31.31 | 140305 |
| 2022-08-30 | 30.90 | $30.70 | 123900 |
| 2022-08-29 | 30.93 | $31.26 | 103544 |
| 2022-08-26 | 30.90 | $31.40 | 167400 |
| 2022-08-25 | 30.84 | $32.08 | 226749 |
| 2022-08-24 | 30.72 | $30.55 | 107200 |
| 2022-08-23 | 30.76 | $30.14 | 151539 |
| 2022-08-22 | 30.83 | $29.69 | 75724 |
| 2022-08-19 | 30.95 | $29.77 | 120823 |
| 2022-08-18 | 31.08 | $30.35 | 131200 |
| 2022-08-17 | 31.16 | $30.80 | 120726 |
| 2022-08-16 | 31.20 | $31.29 | 88208 |
| 2022-08-15 | 31.19 | $31.80 | 108245 |
| 2022-08-12 | 31.13 | $31.56 | 141128 |
| 2022-08-11 | 31.09 | $31.39 | 123226 |
| 2022-08-10 | 31.06 | $31.05 | 137031 |
| 2022-08-09 | 31.06 | $30.62 | 140530 |
| 2022-08-08 | 31.10 | $31.05 | 111415 |
| 2022-08-05 | 31.10 | $31.31 | 107342 |
| 2022-08-04 | 31.08 | $31.96 | 148400 |
| 2022-08-03 | 31.01 | $31.21 | 154900 |
| 2022-08-02 | 31.01 | $30.39 | 176147 |
| 2022-08-01 | 31.10 | $30.03 | 163500 |
| 2022-07-29 | 31.24 | $30.31 | 120500 |
| 2022-07-28 | 31.36 | $31.25 | 184900 |
| 2022-07-27 | 31.40 | $31.55 | 144649 |
| 2022-07-26 | 31.42 | $30.88 | 107625 |
| 2022-07-25 | 31.51 | $31.38 | 120425 |
| 2022-07-22 | 31.56 | $31.35 | 127200 |
| 2022-07-21 | 31.62 | $32.29 | 395708 |
| 2022-07-20 | 31.59 | $31.73 | 404500 |
| 2022-07-19 | 31.60 | $31.54 | 140300 |
| 2022-07-18 | 31.64 | $30.71 | 140128 |
| 2022-07-15 | 31.75 | $30.19 | 159741 |
| 2022-07-14 | 31.92 | $30.29 | 108741 |
| 2022-07-13 | 32.08 | $30.93 | 98233 |
| 2022-07-12 | 32.18 | $30.96 | 189300 |
| 2022-07-11 | 32.28 | $30.81 | 202900 |
| 2022-07-08 | 32.41 | $32.58 | 119000 |
| 2022-07-07 | 32.38 | $33.19 | 150100 |
| 2022-07-06 | 32.28 | $32.22 | 86415 |
| 2022-07-05 | 32.28 | $33.05 | 264900 |
| 2022-07-01 | 32.19 | $32.61 | 132036 |
| 2022-06-30 | 32.14 | $32.33 | 202400 |
| 2022-06-29 | 32.10 | $32.73 | 119934 |
| 2022-06-28 | 32.02 | $32.73 | 109100 |
| 2022-06-27 | 31.93 | $33.31 | 118400 |
| 2022-06-24 | 31.76 | $33.12 | 314448 |
| 2022-06-23 | 31.59 | $31.88 | 128800 |
| 2022-06-22 | 31.51 | $31.27 | 126548 |
| 2022-06-21 | 31.48 | $31.90 | 102400 |
| 2022-06-17 | 31.38 | $31.01 | 225400 |
| 2022-06-16 | 31.36 | $30.39 | 151800 |
| 2022-06-15 | 31.38 | $31.91 | 153700 |
| 2022-06-14 | 31.24 | $31.35 | 435000 |
| 2022-06-13 | 31.15 | $30.22 | 283000 |
| 2022-06-10 | 31.15 | $32.17 | 125450 |
| 2022-06-09 | 30.93 | $32.64 | 250515 |
| 2022-06-08 | 30.64 | $34.40 | 293900 |
| 2022-06-07 | 30.15 | $32.82 | 134115 |
| 2022-06-06 | 29.78 | $31.98 | 157609 |
| 2022-06-03 | 29.47 | $31.14 | 110500 |
| 2022-06-02 | 29.24 | $31.99 | 254200 |
| 2022-06-01 | 28.92 | $30.45 | 251730 |
| 2022-05-31 | 28.75 | $30.90 | 159703 |
| 2022-05-27 | 28.53 | $30.01 | 253122 |
| 2022-05-26 | 28.41 | $29.61 | 107336 |
| 2022-05-25 | 28.32 | $28.17 | 200600 |
| 2022-05-24 | 28.38 | $27.55 | 221420 |
| 2022-05-23 | 28.49 | $28.96 | 108646 |
| 2022-05-20 | 28.48 | $29.08 | 123400 |
| 2022-05-19 | 28.45 | $29.06 | 170500 |
| 2022-05-18 | 28.43 | $28.12 | 129124 |
| 2022-05-17 | 28.50 | $29.13 | 160687 |
| 2022-05-16 | 28.49 | $27.86 | 255439 |
| 2022-05-13 | 28.61 | $28.23 | 218900 |
| 2022-05-12 | 28.72 | $26.62 | 494300 |
| 2022-05-11 | 29.00 | $26.34 | 343237 |
| 2022-05-10 | 29.33 | $26.78 | 135100 |
| 2022-05-09 | 29.65 | $26.56 | 271837 |
| 2022-05-06 | 30.02 | $28.35 | 142949 |
| 2022-05-05 | 30.24 | $29.31 | 144600 |
| 2022-05-04 | 30.39 | $31.36 | 128700 |
| 2022-05-03 | 30.35 | $31.12 | 125538 |
| 2022-05-02 | 30.36 | $31.14 | 181800 |
| 2022-04-29 | 30.39 | $30.69 | 211345 |
| 2022-04-28 | 30.46 | $29.47 | 91425 |
| 2022-04-27 | 30.68 | $29.19 | 239213 |
| 2022-04-26 | 30.95 | $28.44 | 137600 |
| 2022-04-25 | 31.31 | $29.20 | 155300 |
| 2022-04-22 | 31.63 | $28.96 | 111513 |
| 2022-04-21 | 31.98 | $28.98 | 182033 |
| 2022-04-20 | 32.37 | $30.25 | 98448 |
| 2022-04-19 | 32.65 | $31.17 | 146625 |
| 2022-04-18 | 32.86 | $30.89 | 137211 |
| 2022-04-14 | 33.11 | $31.32 | 157124 |
| 2022-04-13 | 33.33 | $32.42 | 165900 |
| 2022-04-12 | 33.45 | $31.64 | 152646 |
| 2022-04-11 | 33.62 | $32.13 | 210547 |
| 2022-04-08 | 33.72 | $32.46 | 123100 |
| 2022-04-07 | 33.77 | $32.71 | 236114 |
| 2022-04-06 | 33.78 | $33.47 | 181900 |
| 2022-04-05 | 33.72 | $34.50 | 111600 |
| 2022-04-04 | 33.54 | $35.77 | 403900 |
| 2022-04-01 | 33.22 | $34.05 | 126800 |
| 2022-03-31 | 33.06 | $32.78 | 131311 |
| 2022-03-30 | 33.02 | $34.27 | 116400 |
| 2022-03-29 | 32.84 | $34.93 | 128300 |
| 2022-03-28 | 32.61 | $33.69 | 204500 |
| 2022-03-25 | 32.50 | $33.13 | 163800 |
| 2022-03-24 | 32.47 | $34.07 | 205255 |
| 2022-03-23 | 32.36 | $34.58 | 331033 |
| 2022-03-22 | 32.20 | $34.92 | 189000 |
| 2022-03-21 | 32.02 | $33.03 | 221415 |
| 2022-03-18 | 32.04 | $34.73 | 285127 |
| 2022-03-17 | 31.93 | $32.75 | 365200 |
| 2022-03-16 | 32.05 | $33.71 | 613600 |
| 2022-03-15 | 32.11 | $27.09 | 542219 |
| 2022-03-14 | 32.86 | $26.57 | 1.2M |
| 2022-03-11 | 33.72 | $28.63 | 422136 |
| 2022-03-10 | 34.45 | $30.50 | 344249 |
| 2022-03-09 | 35.05 | $32.80 | 282000 |
| 2022-03-08 | 35.47 | $30.92 | 354900 |
| 2022-03-07 | 36.11 | $30.83 | 417100 |
| 2022-03-04 | 36.79 | $32.30 | 381327 |
| 2022-03-03 | 37.38 | $33.89 | 279842 |
| 2022-03-02 | 37.84 | $35.57 | 337200 |
| 2022-03-01 | 38.16 | $35.82 | 231411 |
| 2022-02-28 | 38.48 | $36.25 | 215147 |
| 2022-02-25 | 38.78 | $36.57 | 348000 |
| 2022-02-24 | 39.04 | $35.85 | 462701 |
| 2022-02-23 | 39.39 | $35.93 | 1.1M |
| 2022-02-22 | 39.74 | $36.89 | 164102 |
| 2022-02-18 | 40.01 | $38.40 | 189732 |
| 2022-02-17 | 40.15 | $40.17 | 219400 |
| 2022-02-16 | 40.14 | $40.78 | 125734 |
| 2022-02-15 | 40.06 | $40.90 | 158500 |
| 2022-02-14 | 39.97 | $39.46 | 193916 |
| 2022-02-11 | 40.03 | $39.85 | 123224 |
| 2022-02-10 | 40.06 | $41.29 | 165136 |
| 2022-02-09 | 39.97 | $42.02 | 184347 |
| 2022-02-08 | 39.81 | $40.44 | 233445 |
| 2022-02-07 | 39.80 | $39.19 | 188903 |
| 2022-02-04 | 39.92 | $39.71 | 204500 |
| 2022-02-03 | 39.99 | $39.08 | 208600 |
| 2022-02-02 | 40.13 | $40.04 | 272837 |
| 2022-02-01 | 40.18 | $40.99 | 383927 |
| 2022-01-31 | 40.14 | $40.79 | 280140 |
| 2022-01-28 | 40.14 | $37.81 | 277300 |
| 2022-01-27 | 40.45 | $37.32 | 224141 |
| 2022-01-26 | 40.82 | $38.33 | 235500 |
| 2022-01-25 | 41.12 | $39.30 | 360800 |
| 2022-01-24 | 41.33 | $39.65 | 381937 |
| 2022-01-21 | 41.53 | $40.59 | 488529 |
| 2022-01-20 | 41.65 | $42.06 | 650800 |
| 2022-01-19 | 41.64 | $40.93 | 287900 |
| 2022-01-18 | 41.73 | $40.68 | 282727 |
| 2022-01-14 | 41.85 | $41.77 | 227600 |
| 2022-01-13 | 41.88 | $41.61 | 252434 |
| 2022-01-12 | 41.93 | $43.62 | 408537 |
| 2022-01-11 | 41.78 | $42.64 | 228500 |
| 2022-01-10 | 41.74 | $40.78 | 256600 |
| 2022-01-07 | 41.89 | $40.96 | 232601 |
| 2022-01-06 | 42.05 | $40.47 | 218500 |
| 2022-01-05 | 42.28 | $39.71 | 267338 |
| 2022-01-04 | 42.60 | $41.29 | 264929 |
| 2022-01-03 | 42.79 | $42.86 | 254800 |
| 2021-12-31 | 42.84 | $42.90 | 245600 |
| 2021-12-30 | 42.88 | $43.25 | 525309 |
| 2021-12-29 | 42.91 | $41.32 | 491605 |
| 2021-12-28 | 43.14 | $42.01 | 555200 |
| 2021-12-27 | 43.34 | $42.67 | 348523 |
| 2021-12-23 | 43.49 | $42.90 | 276412 |
| 2021-12-22 | 43.64 | $42.61 | 553631 |
| 2021-12-21 | 43.85 | $42.91 | 273600 |
| 2021-12-20 | 44.07 | $40.93 | 387300 |
| 2021-12-17 | 44.51 | $42.37 | 310600 |
| 2021-12-16 | 44.86 | $42.60 | 665624 |
| 2021-12-15 | 45.23 | $43.20 | 550527 |
| 2021-12-14 | 45.59 | $43.84 | 285600 |
| 2021-12-13 | 45.93 | $44.05 | 335600 |
| 2021-12-10 | 46.30 | $45.00 | 166500 |
| 2021-12-09 | 46.61 | $45.16 | 304000 |
| 2021-12-08 | 46.93 | $45.68 | 435580 |
| 2021-12-07 | 47.23 | $45.54 | 668129 |
| 2021-12-06 | 47.57 | $43.90 | 361400 |
| 2021-12-03 | 48.09 | $43.05 | 481628 |
| 2021-12-02 | 48.74 | $45.27 | 381307 |
| 2021-12-01 | 49.20 | $45.56 | 295540 |
| 2021-11-30 | 49.66 | $46.18 | 248800 |
| 2021-11-29 | 50.08 | $47.00 | 228400 |
| 2021-11-26 | 50.45 | $47.25 | 175000 |
| 2021-11-24 | 50.81 | $48.79 | 214102 |
| 2021-11-23 | 51.05 | $48.44 | 298000 |
| 2021-11-22 | 51.33 | $48.85 | 313700 |
| 2021-11-19 | 51.59 | $50.40 | 115239 |
| 2021-11-18 | 51.73 | $50.69 | 274500 |
| 2021-11-17 | 51.85 | $51.69 | 202139 |
| 2021-11-16 | 51.90 | $53.16 | 146662 |
| 2021-11-15 | 51.81 | $52.93 | 110200 |
| 2021-11-12 | 51.74 | $53.25 | 212040 |
| 2021-11-11 | 51.63 | $52.68 | 132500 |
| 2021-11-10 | 51.58 | $51.07 | 168500 |
| 2021-11-09 | 51.68 | $50.67 | 256718 |
| 2021-11-08 | 51.83 | $50.82 | 146600 |
| 2021-11-05 | 51.95 | $50.36 | 111100 |
| 2021-11-04 | 52.13 | $50.93 | 175400 |
| 2021-11-03 | 52.25 | $51.52 | 243213 |
| 2021-11-02 | 52.31 | $50.80 | 147000 |
| 2021-11-01 | 52.41 | $52.12 | 158018 |
| 2021-10-29 | 52.37 | $50.47 | 225948 |
| 2021-10-28 | 52.49 | $51.87 | 147403 |
| 2021-10-27 | 52.45 | $51.75 | 102000 |
| 2021-10-26 | 52.42 | $52.17 | 169400 |
| 2021-10-25 | 52.33 | $53.69 | 164300 |
| 2021-10-22 | 52.09 | $53.65 | 107700 |
| 2021-10-21 | 51.83 | $54.43 | 85100 |
| 2021-10-20 | 51.48 | $54.57 | 198515 |
| 2021-10-19 | 51.11 | $54.30 | 213800 |
| 2021-10-18 | 50.73 | $52.86 | 176000 |
| 2021-10-15 | 50.48 | $52.38 | 131232 |
| 2021-10-14 | 50.27 | $51.81 | 142900 |
| 2021-10-13 | 50.11 | $52.17 | 146179 |
| 2021-10-12 | 49.92 | $50.66 | 99611 |
| 2021-10-11 | 49.87 | $51.00 | 176700 |
| 2021-10-08 | 49.80 | $51.26 | 98511 |
| 2021-10-07 | 49.72 | $50.81 | 289500 |
| 2021-10-06 | 49.69 | $48.30 | 107546 |
| 2021-10-05 | 49.93 | $48.40 | 112900 |
| 2021-10-04 | 50.21 | $47.70 | 279030 |
| 2021-10-01 | 50.58 | $49.19 | 129604 |
| 2021-09-30 | 50.84 | $49.59 | 126100 |
| 2021-09-29 | 51.09 | $48.86 | 171800 |
| 2021-09-28 | 51.43 | $49.53 | 260578 |
| 2021-09-27 | 51.72 | $50.92 | 141029 |
| 2021-09-24 | 51.88 | $50.24 | 210800 |
| 2021-09-23 | 52.11 | $51.25 | 115300 |
| 2021-09-22 | 52.25 | $50.84 | 81800 |
| 2021-09-21 | 52.44 | $49.88 | 212200 |
| 2021-09-20 | 52.72 | $49.45 | 283603 |
| 2021-09-17 | 53.02 | $51.46 | 125200 |
| 2021-09-16 | 53.12 | $51.35 | 138800 |
| 2021-09-15 | 53.23 | $51.42 | 210000 |
| 2021-09-14 | 53.31 | $52.00 | 172600 |
| 2021-09-13 | 53.33 | $53.00 | 192600 |
| 2021-09-10 | 53.25 | $53.48 | 90900 |
| 2021-09-09 | 53.13 | $53.94 | 174800 |
| 2021-09-08 | 52.95 | $54.80 | 154439 |
| 2021-09-07 | 52.69 | $56.56 | 183100 |
| 2021-09-03 | 52.25 | $55.01 | 105800 |
| 2021-09-02 | 51.94 | $54.87 | 221000 |
| 2021-09-01 | 51.63 | $55.40 | 217100 |
| 2021-08-31 | 51.26 | $53.44 | 213234 |
| 2021-08-30 | 51.06 | $51.87 | 179242 |
| 2021-08-27 | 51.03 | $51.59 | 133631 |
| 2021-08-26 | 51.03 | $51.75 | 185434 |
| 2021-08-25 | 51.02 | $52.33 | 185343 |
| 2021-08-24 | 50.96 | $52.54 | 241148 |
| 2021-08-23 | 50.87 | $49.03 | 162300 |
| 2021-08-20 | 51.14 | $47.97 | 256376 |
| 2021-08-19 | 51.54 | $47.75 | 362829 |
| 2021-08-18 | 52.01 | $49.60 | 192730 |
| 2021-08-17 | 52.34 | $49.16 | 404766 |
| 2021-08-16 | 52.76 | $50.40 | 242200 |
| 2021-08-13 | 53.09 | $52.06 | 152341 |
| 2021-08-12 | 53.30 | $52.74 | 324315 |
| 2021-08-11 | 53.48 | $53.55 | 226013 |
| 2021-08-10 | 53.60 | $53.67 | 158662 |
| 2021-08-09 | 53.74 | $53.30 | 243642 |
| 2021-08-06 | 53.94 | $51.94 | 252000 |
| 2021-08-05 | 54.30 | $52.50 | 223747 |
| 2021-08-04 | 54.63 | $52.58 | 378700 |
| 2021-08-03 | 54.98 | $51.99 | 212600 |
| 2021-08-02 | 55.43 | $53.57 | 310800 |
| 2021-07-30 | 55.76 | $52.95 | 228600 |
| 2021-07-29 | 56.20 | $53.74 | 393600 |
| 2021-07-28 | 56.60 | $53.59 | 470915 |
| 2021-07-27 | 57.08 | $50.35 | 1.7M |
| 2021-07-26 | 57.92 | $52.13 | 1.1M |
| 2021-07-23 | 58.65 | $55.83 | 399411 |
| 2021-07-22 | 59.06 | $58.23 | 140316 |
| 2021-07-21 | 59.26 | $58.12 | 95000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.89
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.47
Average
35.72
Maximum
58.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.89 | $33.00 | 48900 |
| 2026-07-16 | 32.83 | $33.48 | 13400 |
| 2026-07-15 | 32.65 | $33.46 | 24800 |
| 2026-07-14 | 32.45 | $33.02 | 13934 |
| 2026-07-13 | 32.31 | $32.98 | 45700 |
| 2026-07-10 | 32.15 | $33.26 | 18700 |
| 2026-07-09 | 31.91 | $33.10 | 39410 |
| 2026-07-08 | 31.66 | $32.92 | 24146 |
| 2026-07-07 | 31.42 | $32.44 | 84663 |
| 2026-07-06 | 31.23 | $32.50 | 45723 |
| 2026-07-02 | 31.01 | $31.94 | 49700 |
| 2026-07-01 | 30.87 | $31.88 | 60103 |
| 2026-06-30 | 30.72 | $31.20 | 19733 |
| 2026-06-29 | 30.70 | $30.90 | 36400 |
| 2026-06-26 | 30.74 | $30.65 | 56300 |
| 2026-06-25 | 30.85 | $30.14 | 57403 |
| 2026-06-24 | 31.08 | $30.77 | 44900 |
| 2026-06-23 | 31.23 | $30.66 | 22200 |
| 2026-06-22 | 31.42 | $31.33 | 163600 |
| 2026-06-18 | 31.50 | $31.63 | 34500 |
| 2026-06-17 | 31.54 | $31.68 | 53737 |
| 2026-06-16 | 31.58 | $31.95 | 57605 |
| 2026-06-15 | 31.57 | $32.13 | 37744 |
| 2026-06-12 | 31.53 | $31.70 | 60441 |
| 2026-06-11 | 31.57 | $31.52 | 103400 |
| 2026-06-10 | 31.66 | $31.11 | 60600 |
| 2026-06-09 | 31.86 | $31.39 | 54912 |
| 2026-06-08 | 32.03 | $31.30 | 44400 |
| 2026-06-05 | 32.26 | $31.45 | 38700 |
| 2026-06-04 | 32.49 | $32.45 | 32709 |
| 2026-06-03 | 32.55 | $32.37 | 47400 |
| 2026-06-02 | 32.63 | $33.26 | 72900 |
| 2026-06-01 | 32.55 | $32.91 | 30901 |
| 2026-05-29 | 32.53 | $32.40 | 83600 |
| 2026-05-28 | 32.62 | $32.34 | 239901 |
| 2026-05-27 | 32.74 | $32.61 | 87600 |
| 2026-05-26 | 32.82 | $32.68 | 44800 |
| 2026-05-22 | 32.91 | $32.37 | 46600 |
| 2026-05-21 | 33.07 | $32.88 | 37916 |
| 2026-05-20 | 33.16 | $33.15 | 155300 |
| 2026-05-19 | 33.21 | $32.60 | 23400 |
| 2026-05-18 | 33.38 | $32.57 | 43212 |
| 2026-05-15 | 33.59 | $32.50 | 27300 |
| 2026-05-14 | 33.85 | $33.37 | 32508 |
| 2026-05-13 | 33.97 | $33.91 | 56600 |
| 2026-05-12 | 33.99 | $33.12 | 100800 |
| 2026-05-11 | 34.18 | $33.48 | 31700 |
| 2026-05-08 | 34.33 | $34.12 | 74218 |
| 2026-05-07 | 34.37 | $34.65 | 138300 |
| 2026-05-06 | 34.31 | $34.99 | 51922 |
| 2026-05-05 | 34.16 | $34.10 | 17600 |
| 2026-05-04 | 34.17 | $34.08 | 30200 |
| 2026-05-01 | 34.19 | $34.36 | 31500 |
| 2026-04-30 | 34.15 | $34.25 | 52407 |
| 2026-04-29 | 34.14 | $33.62 | 29048 |
| 2026-04-28 | 34.25 | $33.86 | 25908 |
| 2026-04-27 | 34.33 | $34.13 | 21330 |
| 2026-04-24 | 34.36 | $34.28 | 23000 |
| 2026-04-23 | 34.37 | $33.89 | 42637 |
| 2026-04-22 | 34.46 | $34.73 | 52113 |
| 2026-04-21 | 34.39 | $34.78 | 23738 |
| 2026-04-20 | 34.29 | $35.60 | 38300 |
| 2026-04-17 | 34.01 | $35.84 | 26000 |
| 2026-04-16 | 33.63 | $35.28 | 22300 |
| 2026-04-15 | 33.31 | $34.98 | 19510 |
| 2026-04-14 | 33.01 | $34.44 | 38648 |
| 2026-04-13 | 32.77 | $33.93 | 50913 |
| 2026-04-10 | 32.60 | $33.75 | 11522 |
| 2026-04-09 | 32.46 | $33.82 | 40148 |
| 2026-04-08 | 32.27 | $34.00 | 37200 |
| 2026-04-07 | 32.03 | $32.54 | 143100 |
| 2026-04-06 | 32.06 | $32.65 | 90000 |
| 2026-04-02 | 32.08 | $32.58 | 41823 |
| 2026-04-01 | 32.13 | $32.93 | 55600 |
| 2026-03-31 | 32.12 | $33.08 | 69554 |
| 2026-03-30 | 32.08 | $31.84 | 40800 |
| 2026-03-27 | 32.31 | $31.97 | 70600 |
| 2026-03-26 | 32.56 | $32.61 | 39028 |
| 2026-03-25 | 32.72 | $33.49 | 61240 |
| 2026-03-24 | 32.72 | $32.63 | 44609 |
| 2026-03-23 | 32.92 | $33.11 | 55800 |
| 2026-03-20 | 33.06 | $32.38 | 53900 |
| 2026-03-19 | 33.38 | $33.06 | 82823 |
| 2026-03-18 | 33.63 | $33.59 | 40340 |
| 2026-03-17 | 33.80 | $34.46 | 34834 |
| 2026-03-16 | 33.83 | $34.61 | 62735 |
| 2026-03-13 | 33.84 | $33.77 | 25800 |
| 2026-03-12 | 34.04 | $33.65 | 108506 |
| 2026-03-11 | 34.31 | $34.50 | 72019 |
| 2026-03-10 | 34.45 | $34.96 | 73400 |
| 2026-03-09 | 34.53 | $34.72 | 104300 |
| 2026-03-06 | 34.67 | $34.20 | 52910 |
| 2026-03-05 | 34.96 | $34.18 | 267648 |
| 2026-03-04 | 35.31 | $34.45 | 219800 |
| 2026-03-03 | 35.67 | $34.11 | 69012 |
| 2026-03-02 | 36.16 | $35.41 | 46700 |
| 2026-02-27 | 36.47 | $35.91 | 40243 |
| 2026-02-26 | 36.72 | $36.17 | 72001 |
| 2026-02-25 | 36.97 | $36.74 | 87200 |
| 2026-02-24 | 37.15 | $36.97 | 36100 |
| 2026-02-23 | 37.31 | $36.95 | 51129 |
| 2026-02-20 | 37.51 | $37.89 | 58200 |
| 2026-02-19 | 37.55 | $37.43 | 76900 |
| 2026-02-18 | 37.70 | $37.74 | 115415 |
| 2026-02-17 | 37.82 | $37.32 | 45500 |
| 2026-02-13 | 38.05 | $37.30 | 47719 |
| 2026-02-12 | 38.32 | $37.65 | 26707 |
| 2026-02-11 | 38.57 | $38.57 | 26440 |
| 2026-02-10 | 38.67 | $38.75 | 55819 |
| 2026-02-09 | 38.76 | $38.61 | 65442 |
| 2026-02-06 | 38.89 | $38.42 | 76621 |
| 2026-02-05 | 39.09 | $37.77 | 69900 |
| 2026-02-04 | 39.46 | $38.09 | 47052 |
| 2026-02-03 | 39.83 | $39.06 | 52900 |
| 2026-02-02 | 40.06 | $39.80 | 57004 |
| 2026-01-30 | 40.17 | $39.52 | 54900 |
| 2026-01-29 | 40.36 | $40.73 | 73507 |
| 2026-01-28 | 40.33 | $40.92 | 73502 |
| 2026-01-27 | 40.26 | $40.89 | 29200 |
| 2026-01-26 | 40.18 | $40.47 | 250000 |
| 2026-01-23 | 40.19 | $40.32 | 22600 |
| 2026-01-22 | 40.23 | $40.38 | 67100 |
| 2026-01-21 | 40.27 | $39.77 | 54200 |
| 2026-01-20 | 40.44 | $39.18 | 99710 |
| 2026-01-16 | 40.77 | $39.95 | 47600 |
| 2026-01-15 | 41.00 | $40.57 | 47100 |
| 2026-01-14 | 41.13 | $40.86 | 110600 |
| 2026-01-13 | 41.22 | $41.15 | 45900 |
| 2026-01-12 | 41.27 | $41.92 | 33501 |
| 2026-01-09 | 41.17 | $41.19 | 28200 |
| 2026-01-08 | 41.21 | $41.42 | 23444 |
| 2026-01-07 | 41.21 | $41.57 | 29445 |
| 2026-01-06 | 41.17 | $42.18 | 38100 |
| 2026-01-05 | 41.01 | $42.10 | 103918 |
| 2026-01-02 | 40.84 | $41.36 | 73949 |
| 2025-12-31 | 40.80 | $40.36 | 53600 |
| 2025-12-30 | 40.97 | $40.40 | 52006 |
| 2025-12-29 | 41.16 | $41.72 | 24800 |
| 2025-12-26 | 41.10 | $41.78 | 62714 |
| 2025-12-24 | 41.03 | $41.53 | 8300 |
| 2025-12-23 | 41.01 | $41.53 | 21000 |
| 2025-12-22 | 40.98 | $41.54 | 58639 |
| 2025-12-19 | 40.96 | $41.47 | 34000 |
| 2025-12-18 | 40.94 | $40.75 | 33500 |
| 2025-12-17 | 41.09 | $40.26 | 42503 |
| 2025-12-16 | 41.36 | $40.72 | 80467 |
| 2025-12-15 | 41.59 | $41.29 | 27906 |
| 2025-12-12 | 41.73 | $41.79 | 87438 |
| 2025-12-11 | 41.80 | $41.99 | 58600 |
| 2025-12-10 | 41.85 | $41.89 | 36043 |
| 2025-12-09 | 41.92 | $41.81 | 69854 |
| 2025-12-08 | 42.03 | $42.02 | 20400 |
| 2025-12-05 | 42.11 | $42.30 | 21923 |
| 2025-12-04 | 42.15 | $42.41 | 24900 |
| 2025-12-03 | 42.18 | $42.28 | 37700 |
| 2025-12-02 | 42.25 | $42.63 | 19100 |
| 2025-12-01 | 42.26 | $42.78 | 29700 |
| 2025-11-28 | 42.25 | $42.73 | 7700 |
| 2025-11-26 | 42.24 | $42.69 | 32900 |
| 2025-11-25 | 42.25 | $42.40 | 29700 |
| 2025-11-24 | 42.33 | $42.23 | 24900 |
| 2025-11-21 | 42.46 | $41.45 | 68942 |
| 2025-11-20 | 42.78 | $41.13 | 36040 |
| 2025-11-19 | 43.23 | $42.28 | 34348 |
| 2025-11-18 | 43.51 | $42.57 | 19100 |
| 2025-11-17 | 43.78 | $42.87 | 46319 |
| 2025-11-14 | 44.02 | $43.05 | 38845 |
| 2025-11-13 | 44.28 | $43.51 | 19807 |
| 2025-11-12 | 44.48 | $44.21 | 18100 |
| 2025-11-11 | 44.57 | $44.47 | 18500 |
| 2025-11-10 | 44.61 | $44.50 | 21500 |
| 2025-11-07 | 44.66 | $43.78 | 26349 |
| 2025-11-06 | 44.87 | $44.21 | 17700 |
| 2025-11-05 | 45.03 | $44.84 | 17504 |
| 2025-11-04 | 45.07 | $44.37 | 14526 |
| 2025-11-03 | 45.22 | $45.07 | 25302 |
| 2025-10-31 | 45.25 | $44.94 | 31100 |
| 2025-10-30 | 45.32 | $45.26 | 30222 |
| 2025-10-29 | 45.32 | $46.00 | 48947 |
| 2025-10-28 | 45.17 | $45.81 | 26949 |
| 2025-10-27 | 45.03 | $45.98 | 36200 |
| 2025-10-24 | 44.84 | $44.94 | 26700 |
| 2025-10-23 | 44.84 | $44.77 | 27902 |
| 2025-10-22 | 44.87 | $44.29 | 15400 |
| 2025-10-21 | 45.01 | $44.50 | 27706 |
| 2025-10-20 | 45.13 | $45.01 | 45400 |
| 2025-10-17 | 45.16 | $44.16 | 25602 |
| 2025-10-16 | 45.37 | $44.13 | 28400 |
| 2025-10-15 | 45.62 | $44.46 | 40300 |
| 2025-10-14 | 45.85 | $44.29 | 86500 |
| 2025-10-13 | 46.14 | $44.74 | 26306 |
| 2025-10-10 | 46.38 | $43.88 | 57165 |
| 2025-10-09 | 46.84 | $45.87 | 50214 |
| 2025-10-08 | 46.96 | $46.39 | 50400 |
| 2025-10-07 | 46.97 | $46.30 | 84118 |
| 2025-10-06 | 47.00 | $46.82 | 67445 |
| 2025-10-03 | 46.92 | $46.57 | 106930 |
| 2025-10-02 | 46.87 | $46.64 | 27949 |
| 2025-10-01 | 46.79 | $46.38 | 26300 |
| 2025-09-30 | 46.75 | $46.44 | 140593 |
| 2025-09-29 | 46.69 | $46.63 | 120949 |
| 2025-09-26 | 46.57 | $45.92 | 22300 |
| 2025-09-25 | 46.57 | $46.24 | 17500 |
| 2025-09-24 | 46.49 | $46.15 | 15949 |
| 2025-09-23 | 46.42 | $45.79 | 21400 |
| 2025-09-22 | 46.40 | $46.54 | 34613 |
| 2025-09-19 | 46.21 | $46.74 | 34100 |
| 2025-09-18 | 45.94 | $46.85 | 21233 |
| 2025-09-17 | 45.60 | $46.86 | 43000 |
| 2025-09-16 | 45.20 | $46.17 | 25626 |
| 2025-09-15 | 44.87 | $45.66 | 49300 |
| 2025-09-12 | 44.59 | $45.27 | 32600 |
| 2025-09-11 | 44.34 | $45.20 | 54313 |
| 2025-09-10 | 44.06 | $44.50 | 17945 |
| 2025-09-09 | 43.87 | $44.60 | 35411 |
| 2025-09-08 | 43.64 | $44.31 | 29448 |
| 2025-09-05 | 43.42 | $43.60 | 11500 |
| 2025-09-04 | 43.31 | $43.15 | 15600 |
| 2025-09-03 | 43.28 | $43.17 | 9945 |
| 2025-09-02 | 43.23 | $43.07 | 32323 |
| 2025-08-29 | 43.19 | $43.26 | 21300 |
| 2025-08-28 | 43.11 | $43.12 | 24744 |
| 2025-08-27 | 43.04 | $42.86 | 19000 |
| 2025-08-26 | 43.00 | $43.44 | 24600 |
| 2025-08-25 | 42.84 | $43.65 | 46800 |
| 2025-08-22 | 42.60 | $43.46 | 31600 |
| 2025-08-21 | 42.36 | $42.58 | 14400 |
| 2025-08-20 | 42.26 | $42.59 | 7323 |
| 2025-08-19 | 42.14 | $42.61 | 39841 |
| 2025-08-18 | 42.00 | $42.74 | 31500 |
| 2025-08-15 | 41.81 | $42.36 | 33412 |
| 2025-08-14 | 41.66 | $42.02 | 11414 |
| 2025-08-13 | 41.56 | $42.64 | 29300 |
| 2025-08-12 | 41.32 | $41.90 | 17500 |
| 2025-08-11 | 41.19 | $40.85 | 22026 |
| 2025-08-08 | 41.26 | $41.16 | 19800 |
| 2025-08-07 | 41.27 | $41.29 | 17929 |
| 2025-08-06 | 41.26 | $40.93 | 8416 |
| 2025-08-05 | 41.33 | $40.93 | 6700 |
| 2025-08-04 | 41.40 | $40.95 | 15746 |
| 2025-08-01 | 41.48 | $40.28 | 15700 |
| 2025-07-31 | 41.71 | $40.82 | 86000 |
| 2025-07-30 | 41.87 | $40.92 | 14400 |
| 2025-07-29 | 42.03 | $41.53 | 21744 |
| 2025-07-28 | 42.08 | $41.71 | 50224 |
| 2025-07-25 | 42.10 | $42.01 | 14200 |
| 2025-07-24 | 42.05 | $42.27 | 10736 |
| 2025-07-23 | 41.95 | $42.77 | 42700 |
| 2025-07-22 | 41.71 | $42.11 | 43539 |
| 2025-07-21 | 41.58 | $41.82 | 27605 |
| 2025-07-18 | 41.48 | $41.75 | 58731 |
| 2025-07-17 | 41.37 | $41.70 | 28800 |
| 2025-07-16 | 41.26 | $41.42 | 10506 |
| 2025-07-15 | 41.19 | $41.41 | 23300 |
| 2025-07-14 | 41.11 | $40.60 | 17300 |
| 2025-07-11 | 41.18 | $40.50 | 11800 |
| 2025-07-10 | 41.28 | $40.90 | 29082 |
| 2025-07-09 | 41.32 | $41.06 | 21900 |
| 2025-07-08 | 41.32 | $41.24 | 16300 |
| 2025-07-07 | 41.28 | $40.84 | 14416 |
| 2025-07-03 | 41.32 | $40.89 | 10600 |
| 2025-07-02 | 41.35 | $40.99 | 28800 |
| 2025-07-01 | 41.36 | $41.43 | 16220 |
| 2025-06-30 | 41.28 | $41.67 | 15245 |
| 2025-06-27 | 41.13 | $41.49 | 44226 |
| 2025-06-26 | 40.99 | $41.46 | 14315 |
| 2025-06-25 | 40.83 | $41.45 | 15400 |
| 2025-06-24 | 40.65 | $41.54 | 37700 |
| 2025-06-23 | 40.41 | $40.34 | 19025 |
| 2025-06-20 | 40.39 | $39.87 | 14900 |
| 2025-06-18 | 40.46 | $39.90 | 39200 |
| 2025-06-17 | 40.53 | $39.95 | 30900 |
| 2025-06-16 | 40.60 | $40.52 | 19013 |
| 2025-06-13 | 40.56 | $39.83 | 26033 |
| 2025-06-12 | 40.66 | $40.51 | 8616 |
| 2025-06-11 | 40.62 | $40.67 | 21837 |
| 2025-06-10 | 40.55 | $40.58 | 26600 |
| 2025-06-09 | 40.47 | $40.94 | 17108 |
| 2025-06-06 | 40.30 | $40.50 | 26800 |
| 2025-06-05 | 40.20 | $40.53 | 36429 |
| 2025-06-04 | 40.07 | $40.13 | 47700 |
| 2025-06-03 | 40.00 | $39.57 | 27200 |
| 2025-06-02 | 40.04 | $39.54 | 29700 |
| 2025-05-30 | 40.09 | $39.10 | 43000 |
| 2025-05-29 | 40.23 | $39.63 | 27721 |
| 2025-05-28 | 40.28 | $39.41 | 39316 |
| 2025-05-27 | 40.38 | $39.64 | 29400 |
| 2025-05-23 | 40.44 | $40.06 | 10200 |
| 2025-05-22 | 40.42 | $39.84 | 22400 |
| 2025-05-21 | 40.43 | $39.90 | 35604 |
| 2025-05-20 | 40.43 | $40.24 | 17413 |
| 2025-05-19 | 40.36 | $40.48 | 20100 |
| 2025-05-16 | 40.21 | $40.43 | 31200 |
| 2025-05-15 | 40.05 | $40.70 | 26845 |
| 2025-05-14 | 39.79 | $41.06 | 30700 |
| 2025-05-13 | 39.42 | $40.69 | 37020 |
| 2025-05-12 | 39.06 | $40.48 | 49004 |
| 2025-05-09 | 38.68 | $39.03 | 12029 |
| 2025-05-08 | 38.54 | $39.03 | 18001 |
| 2025-05-07 | 38.37 | $38.97 | 60700 |
| 2025-05-06 | 38.19 | $39.27 | 16537 |
| 2025-05-05 | 37.91 | $39.38 | 24449 |
| 2025-05-02 | 37.57 | $39.29 | 16200 |
| 2025-05-01 | 37.19 | $38.22 | 23800 |
| 2025-04-30 | 36.97 | $38.14 | 24000 |
| 2025-04-29 | 36.73 | $38.20 | 71700 |
| 2025-04-28 | 36.44 | $37.81 | 20446 |
| 2025-04-25 | 36.19 | $37.61 | 23900 |
| 2025-04-24 | 35.95 | $37.55 | 27300 |
| 2025-04-23 | 35.68 | $37.11 | 46500 |
| 2025-04-22 | 35.47 | $36.62 | 34007 |
| 2025-04-21 | 35.33 | $35.73 | 27246 |
| 2025-04-17 | 35.37 | $35.84 | 39110 |
| 2025-04-16 | 35.39 | $35.33 | 89728 |
| 2025-04-15 | 35.52 | $36.00 | 301400 |
| 2025-04-14 | 35.55 | $36.06 | 80300 |
| 2025-04-11 | 35.57 | $35.28 | 140703 |
| 2025-04-10 | 35.77 | $34.46 | 70200 |
| 2025-04-09 | 36.18 | $35.26 | 84029 |
| 2025-04-08 | 36.49 | $33.10 | 94300 |
| 2025-04-07 | 37.32 | $33.86 | 88500 |
| 2025-04-04 | 38.11 | $34.87 | 187500 |
| 2025-04-03 | 38.83 | $37.63 | 37042 |
| 2025-04-02 | 39.08 | $38.39 | 15561 |
| 2025-04-01 | 39.21 | $38.36 | 19942 |
| 2025-03-31 | 39.36 | $38.16 | 38400 |
| 2025-03-28 | 39.58 | $38.43 | 21300 |
| 2025-03-27 | 39.77 | $39.57 | 35000 |
| 2025-03-26 | 39.75 | $38.95 | 31771 |
| 2025-03-25 | 39.86 | $39.28 | 21105 |
| 2025-03-24 | 39.91 | $39.69 | 23749 |
| 2025-03-21 | 39.88 | $39.39 | 34900 |
| 2025-03-20 | 39.91 | $39.58 | 43524 |
| 2025-03-19 | 39.89 | $40.39 | 41300 |
| 2025-03-18 | 39.70 | $40.14 | 54034 |
| 2025-03-17 | 39.52 | $40.71 | 112500 |
| 2025-03-14 | 39.19 | $39.39 | 34800 |
| 2025-03-13 | 39.08 | $38.50 | 23000 |
| 2025-03-12 | 39.14 | $38.72 | 36536 |
| 2025-03-11 | 39.16 | $38.63 | 27505 |
| 2025-03-10 | 39.20 | $38.11 | 41807 |
| 2025-03-07 | 39.35 | $39.62 | 33034 |
| 2025-03-06 | 39.20 | $39.69 | 73600 |
| 2025-03-05 | 39.01 | $39.69 | 58400 |
| 2025-03-04 | 38.79 | $37.78 | 53307 |
| 2025-03-03 | 38.92 | $37.32 | 29800 |
| 2025-02-28 | 39.17 | $37.88 | 54600 |
| 2025-02-27 | 39.34 | $38.61 | 40835 |
| 2025-02-26 | 39.37 | $39.21 | 94800 |
| 2025-02-25 | 39.28 | $38.40 | 32000 |
| 2025-02-24 | 39.33 | $38.43 | 205500 |
| 2025-02-21 | 39.38 | $40.27 | 106435 |
| 2025-02-20 | 39.04 | $39.86 | 64200 |
| 2025-02-19 | 38.73 | $39.47 | 64425 |
| 2025-02-18 | 38.45 | $39.94 | 68415 |
| 2025-02-14 | 38.01 | $39.49 | 87325 |
| 2025-02-13 | 37.60 | $38.76 | 44118 |
| 2025-02-12 | 37.26 | $38.11 | 23624 |
| 2025-02-11 | 37.01 | $37.72 | 49500 |
| 2025-02-10 | 36.79 | $38.02 | 42525 |
| 2025-02-07 | 36.47 | $37.16 | 48200 |
| 2025-02-06 | 36.28 | $37.08 | 43321 |
| 2025-02-05 | 36.07 | $36.88 | 26660 |
| 2025-02-04 | 35.88 | $37.19 | 55046 |
| 2025-02-03 | 35.58 | $36.20 | 73000 |
| 2025-01-31 | 35.44 | $36.38 | 37000 |
| 2025-01-30 | 35.25 | $37.03 | 48300 |
| 2025-01-29 | 34.89 | $36.09 | 46300 |
| 2025-01-28 | 34.66 | $36.07 | 59600 |
| 2025-01-27 | 34.41 | $35.30 | 47232 |
| 2025-01-24 | 34.29 | $35.42 | 44600 |
| 2025-01-23 | 34.12 | $34.88 | 92801 |
| 2025-01-22 | 34.04 | $34.78 | 16200 |
| 2025-01-21 | 33.98 | $34.90 | 212728 |
| 2025-01-17 | 33.88 | $34.94 | 41529 |
| 2025-01-16 | 33.77 | $34.32 | 36300 |
| 2025-01-15 | 33.77 | $34.31 | 42011 |
| 2025-01-14 | 33.79 | $33.63 | 19511 |
| 2025-01-13 | 33.96 | $33.17 | 62702 |
| 2025-01-10 | 34.25 | $33.17 | 60300 |
| 2025-01-08 | 34.61 | $34.20 | 26900 |
| 2025-01-07 | 34.80 | $34.40 | 54620 |
| 2025-01-06 | 34.99 | $34.72 | 62200 |
| 2025-01-03 | 35.15 | $35.13 | 16900 |
| 2025-01-02 | 35.26 | $34.70 | 34800 |
| 2024-12-31 | 35.47 | $34.48 | 52332 |
| 2024-12-30 | 35.78 | $34.55 | 46100 |
| 2024-12-27 | 36.12 | $35.53 | 31700 |
| 2024-12-26 | 36.31 | $35.90 | 12103 |
| 2024-12-24 | 36.45 | $36.04 | 16700 |
| 2024-12-23 | 36.60 | $35.97 | 52049 |
| 2024-12-20 | 36.78 | $35.99 | 29522 |
| 2024-12-19 | 37.00 | $35.92 | 23218 |
| 2024-12-18 | 37.26 | $36.03 | 39341 |
| 2024-12-17 | 37.54 | $37.25 | 37700 |
| 2024-12-16 | 37.62 | $37.07 | 53100 |
| 2024-12-13 | 37.74 | $37.65 | 27503 |
| 2024-12-12 | 37.76 | $37.89 | 32100 |
| 2024-12-11 | 37.73 | $38.15 | 29900 |
| 2024-12-10 | 37.65 | $37.99 | 47626 |
| 2024-12-09 | 37.58 | $38.86 | 97500 |
| 2024-12-06 | 37.32 | $37.68 | 24549 |
| 2024-12-05 | 37.27 | $37.51 | 190049 |
| 2024-12-04 | 37.25 | $37.42 | 29928 |
| 2024-12-03 | 37.25 | $37.26 | 30445 |
| 2024-12-02 | 37.28 | $37.39 | 40908 |
| 2024-11-29 | 37.29 | $37.33 | 59700 |
| 2024-11-27 | 37.31 | $37.84 | 25140 |
| 2024-11-26 | 37.24 | $37.38 | 31323 |
| 2024-11-25 | 37.25 | $37.40 | 52720 |
| 2024-11-22 | 37.26 | $36.96 | 36100 |
| 2024-11-21 | 37.37 | $37.13 | 26911 |
| 2024-11-20 | 37.46 | $37.44 | 41300 |
| 2024-11-19 | 37.50 | $37.20 | 58400 |
| 2024-11-18 | 37.60 | $37.24 | 27237 |
| 2024-11-15 | 37.72 | $36.71 | 50005 |
| 2024-11-14 | 37.96 | $36.89 | 44900 |
| 2024-11-13 | 38.20 | $37.19 | 38600 |
| 2024-11-12 | 38.42 | $37.52 | 49100 |
| 2024-11-11 | 38.61 | $37.99 | 46600 |
| 2024-11-08 | 38.73 | $37.61 | 186500 |
| 2024-11-07 | 38.94 | $39.08 | 69231 |
| 2024-11-06 | 38.88 | $38.51 | 61900 |
| 2024-11-05 | 38.93 | $38.97 | 34500 |
| 2024-11-04 | 38.88 | $38.36 | 42300 |
| 2024-11-01 | 38.96 | $38.30 | 31600 |
| 2024-10-31 | 39.05 | $38.24 | 37210 |
| 2024-10-30 | 39.18 | $38.60 | 52918 |
| 2024-10-29 | 39.24 | $38.81 | 33300 |
| 2024-10-28 | 39.27 | $38.93 | 60900 |
| 2024-10-25 | 39.27 | $38.26 | 89000 |
| 2024-10-24 | 39.42 | $38.42 | 49300 |
| 2024-10-23 | 39.54 | $38.50 | 28732 |
| 2024-10-22 | 39.67 | $38.64 | 46338 |
| 2024-10-21 | 39.78 | $38.62 | 49037 |
| 2024-10-18 | 39.91 | $38.81 | 44000 |
| 2024-10-17 | 40.01 | $37.94 | 57613 |
| 2024-10-16 | 40.30 | $38.53 | 49200 |
| 2024-10-15 | 40.51 | $38.14 | 89916 |
| 2024-10-14 | 40.82 | $39.79 | 87332 |
| 2024-10-11 | 40.83 | $40.31 | 71900 |
| 2024-10-10 | 40.71 | $39.79 | 113100 |
| 2024-10-09 | 40.68 | $39.81 | 94338 |
| 2024-10-08 | 40.62 | $39.94 | 83400 |
| 2024-10-07 | 40.52 | $41.58 | 99200 |
| 2024-10-04 | 40.04 | $41.42 | 77721 |
| 2024-10-03 | 39.51 | $40.60 | 70549 |
| 2024-10-02 | 39.05 | $41.23 | 168142 |
| 2024-10-01 | 38.37 | $40.24 | 146711 |
| 2024-09-30 | 37.79 | $39.21 | 107645 |
| 2024-09-27 | 37.31 | $39.64 | 97400 |
| 2024-09-26 | 36.67 | $39.08 | 95033 |
| 2024-09-25 | 36.03 | $37.45 | 79400 |
| 2024-09-24 | 35.63 | $37.78 | 44200 |
| 2024-09-23 | 35.09 | $36.18 | 46600 |
| 2024-09-20 | 34.80 | $35.63 | 22200 |
| 2024-09-19 | 34.57 | $35.63 | 57400 |
| 2024-09-18 | 34.31 | $34.62 | 24300 |
| 2024-09-17 | 34.21 | $34.60 | 23700 |
| 2024-09-16 | 34.10 | $34.43 | 52144 |
| 2024-09-13 | 34.01 | $34.35 | 20509 |
| 2024-09-12 | 33.92 | $34.36 | 11247 |
| 2024-09-11 | 33.81 | $33.89 | 16700 |
| 2024-09-10 | 33.78 | $33.42 | 34522 |
| 2024-09-09 | 33.85 | $33.49 | 16312 |
| 2024-09-06 | 33.91 | $33.24 | 16311 |
| 2024-09-05 | 34.03 | $33.87 | 18100 |
| 2024-09-04 | 34.04 | $33.77 | 17500 |
| 2024-09-03 | 34.07 | $33.82 | 20300 |
| 2024-08-30 | 34.09 | $34.26 | 22100 |
| 2024-08-29 | 34.03 | $33.77 | 25700 |
| 2024-08-28 | 34.05 | $33.27 | 38400 |
| 2024-08-27 | 34.18 | $33.91 | 43500 |
| 2024-08-26 | 34.20 | $33.98 | 55469 |
| 2024-08-23 | 34.20 | $34.71 | 18900 |
| 2024-08-22 | 34.04 | $34.38 | 50700 |
| 2024-08-21 | 33.93 | $34.73 | 120700 |
| 2024-08-20 | 33.72 | $34.40 | 26500 |
| 2024-08-19 | 33.55 | $35.05 | 22144 |
| 2024-08-16 | 33.21 | $34.56 | 59233 |
| 2024-08-15 | 32.92 | $34.04 | 31447 |
| 2024-08-14 | 32.70 | $33.39 | 22241 |
| 2024-08-13 | 32.57 | $33.59 | 22800 |
| 2024-08-12 | 32.39 | $33.23 | 29040 |
| 2024-08-09 | 32.25 | $33.00 | 35300 |
| 2024-08-08 | 32.15 | $32.94 | 46802 |
| 2024-08-07 | 32.04 | $32.09 | 44600 |
| 2024-08-06 | 32.09 | $31.84 | 38211 |
| 2024-08-05 | 32.22 | $31.65 | 89600 |
| 2024-08-02 | 32.40 | $32.00 | 41100 |
| 2024-08-01 | 32.55 | $32.09 | 45731 |
| 2024-07-31 | 32.70 | $32.68 | 34725 |
| 2024-07-30 | 32.75 | $32.28 | 41000 |
| 2024-07-29 | 32.90 | $32.53 | 16800 |
| 2024-07-26 | 33.02 | $32.59 | 78045 |
| 2024-07-25 | 33.15 | $32.30 | 129400 |
| 2024-07-24 | 33.37 | $32.48 | 115270 |
| 2024-07-23 | 33.58 | $32.93 | 136200 |
| 2024-07-22 | 33.73 | $33.38 | 48314 |
| 2024-07-19 | 33.82 | $33.07 | 56227 |
| 2024-07-18 | 33.98 | $33.42 | 45931 |
| 2024-07-17 | 34.09 | $33.77 | 41800 |
| 2024-07-16 | 34.15 | $34.26 | 54948 |
| 2024-07-15 | 34.12 | $34.39 | 58620 |
| 2024-07-12 | 34.05 | $35.05 | 32107 |
| 2024-07-11 | 33.83 | $34.51 | 43800 |
| 2024-07-10 | 33.69 | $34.17 | 37231 |
| 2024-07-09 | 33.60 | $34.14 | 39700 |
| 2024-07-08 | 33.50 | $33.73 | 17700 |
| 2024-07-05 | 33.47 | $33.79 | 18300 |
| 2024-07-03 | 33.43 | $33.79 | 80800 |
| 2024-07-02 | 33.38 | $33.11 | 24801 |
| 2024-07-01 | 33.47 | $33.03 | 25700 |
| 2024-06-28 | 33.59 | $33.19 | 43900 |
| 2024-06-27 | 33.70 | $33.38 | 35300 |
| 2024-06-26 | 33.78 | $33.71 | 15600 |
| 2024-06-25 | 33.81 | $33.53 | 16208 |
| 2024-06-24 | 33.89 | $33.56 | 109128 |
| 2024-06-21 | 33.97 | $33.59 | 110010 |
| 2024-06-20 | 34.05 | $33.78 | 23700 |
| 2024-06-18 | 34.12 | $33.84 | 89138 |
| 2024-06-17 | 34.18 | $33.93 | 41900 |
| 2024-06-14 | 34.22 | $33.75 | 87319 |
| 2024-06-13 | 34.32 | $34.05 | 68144 |
| 2024-06-12 | 34.37 | $34.07 | 44608 |
| 2024-06-11 | 34.42 | $33.87 | 24738 |
| 2024-06-10 | 34.51 | $33.99 | 33601 |
| 2024-06-07 | 34.60 | $33.80 | 47105 |
| 2024-06-06 | 34.74 | $34.42 | 81244 |
| 2024-06-05 | 34.77 | $34.12 | 44733 |
| 2024-06-04 | 34.87 | $33.72 | 62945 |
| 2024-06-03 | 35.06 | $34.32 | 482440 |
| 2024-05-31 | 35.16 | $33.83 | 38240 |
| 2024-05-30 | 35.37 | $34.23 | 132600 |
| 2024-05-29 | 35.53 | $34.15 | 36601 |
| 2024-05-28 | 35.72 | $34.70 | 40913 |
| 2024-05-24 | 35.83 | $34.86 | 41800 |
| 2024-05-23 | 35.91 | $34.88 | 42007 |
| 2024-05-22 | 35.99 | $35.30 | 103800 |
| 2024-05-21 | 35.99 | $35.74 | 90808 |
| 2024-05-20 | 35.89 | $36.27 | 41200 |
| 2024-05-17 | 35.65 | $36.41 | 46714 |
| 2024-05-16 | 35.34 | $36.20 | 110200 |
| 2024-05-15 | 35.02 | $35.52 | 72500 |
| 2024-05-14 | 34.78 | $35.10 | 67502 |
| 2024-05-13 | 34.58 | $35.11 | 68200 |
| 2024-05-10 | 34.35 | $34.43 | 23403 |
| 2024-05-09 | 34.21 | $34.45 | 23644 |
| 2024-05-08 | 34.04 | $34.27 | 57600 |
| 2024-05-07 | 33.88 | $34.39 | 35622 |
| 2024-05-06 | 33.66 | $34.92 | 27843 |
| 2024-05-03 | 33.29 | $35.03 | 70500 |
| 2024-05-02 | 32.83 | $34.42 | 79232 |
| 2024-05-01 | 32.42 | $32.64 | 56345 |
| 2024-04-30 | 32.32 | $32.48 | 30800 |
| 2024-04-29 | 32.24 | $33.16 | 35000 |
| 2024-04-26 | 31.99 | $32.97 | 61400 |
| 2024-04-25 | 31.74 | $32.53 | 38800 |
| 2024-04-24 | 31.55 | $32.49 | 113307 |
| 2024-04-23 | 31.33 | $32.22 | 85631 |
| 2024-04-22 | 31.13 | $31.46 | 72800 |
| 2024-04-19 | 31.06 | $30.51 | 18342 |
| 2024-04-18 | 31.17 | $30.62 | 39400 |
| 2024-04-17 | 31.28 | $30.42 | 25502 |
| 2024-04-16 | 31.46 | $30.60 | 75246 |
| 2024-04-15 | 31.62 | $30.81 | 53125 |
| 2024-04-12 | 31.76 | $31.02 | 30631 |
| 2024-04-11 | 31.88 | $32.00 | 41148 |
| 2024-04-10 | 31.80 | $31.81 | 29145 |
| 2024-04-09 | 31.76 | $31.99 | 57100 |
| 2024-04-08 | 31.66 | $31.86 | 54218 |
| 2024-04-05 | 31.58 | $31.65 | 106800 |
| 2024-04-04 | 31.52 | $31.37 | 44640 |
| 2024-04-03 | 31.52 | $31.64 | 43509 |
| 2024-04-02 | 31.45 | $31.62 | 54100 |
| 2024-04-01 | 31.37 | $31.63 | 35415 |
| 2024-03-28 | 31.28 | $31.31 | 33600 |
| 2024-03-27 | 31.24 | $31.20 | 43300 |
| 2024-03-26 | 31.22 | $31.10 | 34843 |
| 2024-03-25 | 31.21 | $31.00 | 45800 |
| 2024-03-22 | 31.21 | $31.04 | 59940 |
| 2024-03-21 | 31.21 | $31.25 | 46700 |
| 2024-03-20 | 31.16 | $31.52 | 45700 |
| 2024-03-19 | 31.05 | $31.02 | 53523 |
| 2024-03-18 | 31.02 | $31.14 | 55100 |
| 2024-03-15 | 30.96 | $30.86 | 30823 |
| 2024-03-14 | 30.94 | $31.13 | 64215 |
| 2024-03-13 | 30.87 | $31.56 | 67524 |
| 2024-03-12 | 30.69 | $31.42 | 36500 |
| 2024-03-11 | 30.51 | $30.76 | 72801 |
| 2024-03-08 | 30.43 | $30.16 | 35032 |
| 2024-03-07 | 30.48 | $30.28 | 58500 |
| 2024-03-06 | 30.50 | $30.43 | 50000 |
| 2024-03-05 | 30.49 | $29.89 | 40500 |
| 2024-03-04 | 30.60 | $30.38 | 91005 |
| 2024-03-01 | 30.62 | $30.91 | 106044 |
| 2024-02-29 | 30.52 | $30.14 | 98737 |
| 2024-02-28 | 30.58 | $30.26 | 32400 |
| 2024-02-27 | 30.61 | $31.01 | 34444 |
| 2024-02-26 | 30.50 | $30.72 | 26300 |
| 2024-02-23 | 30.42 | $30.89 | 83820 |
| 2024-02-22 | 30.29 | $31.00 | 79228 |
| 2024-02-21 | 30.12 | $30.49 | 46000 |
| 2024-02-20 | 30.02 | $30.29 | 31835 |
| 2024-02-16 | 29.96 | $30.62 | 47466 |
| 2024-02-15 | 29.81 | $30.52 | 25520 |
| 2024-02-14 | 29.66 | $30.23 | 78200 |
| 2024-02-13 | 29.54 | $29.50 | 69214 |
| 2024-02-12 | 29.57 | $30.16 | 47800 |
| 2024-02-09 | 29.46 | $29.94 | 121900 |
| 2024-02-08 | 29.37 | $29.47 | 166741 |
| 2024-02-07 | 29.38 | $29.92 | 38200 |
| 2024-02-06 | 29.29 | $30.09 | 56345 |
| 2024-02-05 | 29.15 | $29.23 | 65506 |
| 2024-02-02 | 29.18 | $29.15 | 39248 |
| 2024-02-01 | 29.22 | $29.19 | 45930 |
| 2024-01-31 | 29.27 | $28.83 | 42608 |
| 2024-01-30 | 29.41 | $29.01 | 57900 |
| 2024-01-29 | 29.53 | $29.62 | 61902 |
| 2024-01-26 | 29.54 | $29.91 | 37609 |
| 2024-01-25 | 29.50 | $29.90 | 189100 |
| 2024-01-24 | 29.45 | $30.00 | 50942 |
| 2024-01-23 | 29.37 | $29.44 | 77332 |
| 2024-01-22 | 29.41 | $28.79 | 62408 |
| 2024-01-19 | 29.58 | $29.22 | 49900 |
| 2024-01-18 | 29.70 | $28.98 | 37348 |
| 2024-01-17 | 29.89 | $28.89 | 109600 |
| 2024-01-16 | 30.13 | $29.46 | 114213 |
| 2024-01-12 | 30.29 | $30.38 | 43100 |
| 2024-01-11 | 30.28 | $30.39 | 27100 |
| 2024-01-10 | 30.27 | $29.93 | 37213 |
| 2024-01-09 | 30.36 | $29.84 | 128302 |
| 2024-01-08 | 30.48 | $30.24 | 61100 |
| 2024-01-05 | 30.53 | $30.16 | 48000 |
| 2024-01-04 | 30.61 | $30.29 | 44134 |
| 2024-01-03 | 30.68 | $30.42 | 59922 |
| 2024-01-02 | 30.72 | $30.19 | 73800 |
| 2023-12-29 | 30.82 | $30.81 | 59600 |
| 2023-12-28 | 30.81 | $30.70 | 168419 |
| 2023-12-27 | 30.82 | $30.28 | 149900 |
| 2023-12-26 | 30.92 | $30.20 | 106511 |
| 2023-12-22 | 31.04 | $30.34 | 251101 |
| 2023-12-21 | 31.16 | $31.34 | 78417 |
| 2023-12-20 | 31.08 | $30.49 | 91330 |
| 2023-12-19 | 31.17 | $31.38 | 105100 |
| 2023-12-18 | 31.09 | $31.00 | 64500 |
| 2023-12-15 | 31.06 | $31.18 | 94400 |
| 2023-12-14 | 31.00 | $31.26 | 149800 |
| 2023-12-13 | 30.90 | $30.84 | 115116 |
| 2023-12-12 | 30.88 | $30.80 | 602200 |
| 2023-12-11 | 30.85 | $30.59 | 707512 |
| 2023-12-08 | 30.87 | $30.42 | 53100 |
| 2023-12-07 | 30.92 | $30.61 | 93500 |
| 2023-12-06 | 30.94 | $30.44 | 56700 |
| 2023-12-05 | 31.00 | $30.49 | 100500 |
| 2023-12-04 | 31.05 | $30.59 | 112226 |
| 2023-12-01 | 31.08 | $31.14 | 119444 |
| 2023-11-30 | 31.00 | $31.24 | 61522 |
| 2023-11-29 | 30.89 | $30.98 | 91000 |
| 2023-11-28 | 30.80 | $31.28 | 85500 |
| 2023-11-27 | 30.64 | $30.78 | 57222 |
| 2023-11-24 | 30.55 | $30.93 | 54700 |
| 2023-11-22 | 30.42 | $30.76 | 53543 |
| 2023-11-21 | 30.29 | $30.57 | 57000 |
| 2023-11-20 | 30.19 | $30.90 | 76621 |
| 2023-11-17 | 29.99 | $30.24 | 38800 |
| 2023-11-16 | 29.90 | $30.27 | 69904 |
| 2023-11-15 | 29.79 | $30.96 | 52400 |
| 2023-11-14 | 29.52 | $30.31 | 117300 |
| 2023-11-13 | 29.33 | $29.75 | 32400 |
| 2023-11-10 | 29.23 | $29.58 | 44600 |
| 2023-11-09 | 29.16 | $29.44 | 48009 |
| 2023-11-08 | 29.10 | $29.82 | 91105 |
| 2023-11-07 | 28.95 | $29.98 | 29200 |
| 2023-11-06 | 28.75 | $29.91 | 61416 |
| 2023-11-03 | 28.52 | $29.82 | 73835 |
| 2023-11-02 | 28.29 | $28.72 | 38400 |
| 2023-11-01 | 28.24 | $28.40 | 60000 |
| 2023-10-31 | 28.27 | $28.23 | 38108 |
| 2023-10-30 | 28.33 | $28.52 | 31900 |
| 2023-10-27 | 28.35 | $28.31 | 26200 |
| 2023-10-26 | 28.41 | $28.21 | 30800 |
| 2023-10-25 | 28.51 | $28.30 | 62546 |
| 2023-10-24 | 28.61 | $28.90 | 28800 |
| 2023-10-23 | 28.61 | $28.09 | 28200 |
| 2023-10-20 | 28.77 | $27.98 | 51813 |
| 2023-10-19 | 28.99 | $28.37 | 33705 |
| 2023-10-18 | 29.16 | $28.71 | 56500 |
| 2023-10-17 | 29.29 | $29.28 | 45402 |
| 2023-10-16 | 29.33 | $29.53 | 78400 |
| 2023-10-13 | 29.31 | $29.34 | 98413 |
| 2023-10-12 | 29.34 | $29.69 | 19000 |
| 2023-10-11 | 29.30 | $30.31 | 22600 |
| 2023-10-10 | 29.12 | $30.15 | 49345 |
| 2023-10-09 | 28.95 | $29.40 | 36400 |
| 2023-10-06 | 28.91 | $29.47 | 107400 |
| 2023-10-05 | 28.86 | $28.65 | 35300 |
| 2023-10-04 | 28.98 | $28.63 | 94847 |
| 2023-10-03 | 29.12 | $28.75 | 43100 |
| 2023-10-02 | 29.26 | $29.27 | 31518 |
| 2023-09-29 | 29.32 | $29.38 | 51600 |
| 2023-09-28 | 29.36 | $29.15 | 91249 |
| 2023-09-27 | 29.47 | $29.08 | 31335 |
| 2023-09-26 | 29.61 | $29.05 | 45500 |
| 2023-09-25 | 29.78 | $29.47 | 46837 |
| 2023-09-22 | 29.89 | $29.56 | 50400 |
| 2023-09-21 | 30.01 | $28.87 | 95600 |
| 2023-09-20 | 30.29 | $29.60 | 29100 |
| 2023-09-19 | 30.46 | $30.03 | 45300 |
| 2023-09-18 | 30.57 | $30.34 | 37300 |
| 2023-09-15 | 30.64 | $30.47 | 52600 |
| 2023-09-14 | 30.68 | $30.66 | 60700 |
| 2023-09-13 | 30.70 | $30.58 | 96916 |
| 2023-09-12 | 30.74 | $30.70 | 34500 |
| 2023-09-11 | 30.76 | $30.78 | 39339 |
| 2023-09-08 | 30.76 | $30.37 | 278300 |
| 2023-09-07 | 30.85 | $30.47 | 67600 |
| 2023-09-06 | 30.94 | $31.30 | 35349 |
| 2023-09-05 | 30.86 | $31.33 | 56137 |
| 2023-09-01 | 30.77 | $31.83 | 82000 |
| 2023-08-31 | 30.55 | $31.08 | 47200 |
| 2023-08-30 | 30.47 | $31.33 | 58700 |
| 2023-08-29 | 30.31 | $31.31 | 55429 |
| 2023-08-28 | 30.14 | $30.32 | 39200 |
| 2023-08-25 | 30.15 | $29.84 | 48100 |
| 2023-08-24 | 30.26 | $29.90 | 99529 |
| 2023-08-23 | 30.39 | $30.02 | 36837 |
| 2023-08-22 | 30.51 | $29.54 | 53202 |
| 2023-08-21 | 30.75 | $29.57 | 60402 |
| 2023-08-18 | 31.03 | $29.40 | 151800 |
| 2023-08-17 | 31.38 | $30.02 | 91500 |
| 2023-08-16 | 31.67 | $30.00 | 139500 |
| 2023-08-15 | 32.00 | $30.48 | 113202 |
| 2023-08-14 | 32.29 | $31.27 | 76831 |
| 2023-08-11 | 32.45 | $31.43 | 55200 |
| 2023-08-10 | 32.60 | $32.38 | 136500 |
| 2023-08-09 | 32.57 | $31.94 | 46900 |
| 2023-08-08 | 32.62 | $31.87 | 53029 |
| 2023-08-07 | 32.69 | $32.45 | 42200 |
| 2023-08-04 | 32.65 | $32.52 | 62825 |
| 2023-08-03 | 32.58 | $32.82 | 87672 |
| 2023-08-02 | 32.43 | $31.82 | 82800 |
| 2023-08-01 | 32.47 | $33.16 | 130300 |
| 2023-07-31 | 32.22 | $33.63 | 127100 |
| 2023-07-28 | 31.83 | $33.17 | 79300 |
| 2023-07-27 | 31.47 | $31.63 | 69124 |
| 2023-07-26 | 31.37 | $31.96 | 85600 |
| 2023-07-25 | 31.19 | $31.65 | 48300 |
| 2023-07-24 | 31.04 | $31.43 | 138537 |
| 2023-07-21 | 30.90 | $30.79 | 72948 |
| 2023-07-20 | 30.88 | $30.67 | 65129 |
| 2023-07-19 | 30.88 | $31.02 | 43300 |
| 2023-07-18 | 30.80 | $30.81 | 96600 |
| 2023-07-17 | 30.75 | $31.48 | 79539 |
| 2023-07-14 | 30.55 | $31.45 | 57715 |
| 2023-07-13 | 30.32 | $32.02 | 88106 |
| 2023-07-12 | 29.93 | $31.12 | 350959 |
| 2023-07-11 | 29.67 | $30.05 | 45028 |
| 2023-07-10 | 29.59 | $29.67 | 43900 |
| 2023-07-07 | 29.58 | $29.60 | 75408 |
| 2023-07-06 | 29.58 | $28.91 | 57000 |
| 2023-07-05 | 29.73 | $29.71 | 155400 |
| 2023-07-03 | 29.73 | $29.92 | 99900 |
| 2023-06-30 | 29.69 | $29.36 | 127000 |
| 2023-06-29 | 29.76 | $29.21 | 193646 |
| 2023-06-28 | 29.88 | $29.61 | 58521 |
| 2023-06-27 | 29.93 | $29.74 | 172200 |
| 2023-06-26 | 29.96 | $29.07 | 250314 |
| 2023-06-23 | 30.13 | $29.17 | 60025 |
| 2023-06-22 | 30.31 | $29.84 | 58300 |
| 2023-06-21 | 30.38 | $29.95 | 36712 |
| 2023-06-20 | 30.43 | $30.25 | 53700 |
| 2023-06-16 | 30.43 | $31.26 | 85700 |
| 2023-06-15 | 30.21 | $31.51 | 62200 |
| 2023-06-14 | 29.90 | $31.09 | 71644 |
| 2023-06-13 | 29.62 | $30.64 | 48515 |
| 2023-06-12 | 29.40 | $30.20 | 72508 |
| 2023-06-09 | 29.23 | $30.03 | 66000 |
| 2023-06-08 | 29.08 | $29.94 | 66740 |
| 2023-06-07 | 28.92 | $29.58 | 49023 |
| 2023-06-06 | 28.81 | $29.84 | 106700 |
| 2023-06-05 | 28.63 | $29.24 | 78119 |
| 2023-06-02 | 28.55 | $29.34 | 84000 |
| 2023-06-01 | 28.44 | $28.67 | 70946 |
| 2023-05-31 | 28.46 | $27.71 | 199145 |
| 2023-05-30 | 28.68 | $27.95 | 49402 |
| 2023-05-26 | 28.89 | $28.74 | 37000 |
| 2023-05-25 | 28.98 | $28.02 | 37334 |
| 2023-05-24 | 29.23 | $28.46 | 115900 |
| 2023-05-23 | 29.43 | $28.93 | 34000 |
| 2023-05-22 | 29.56 | $29.75 | 48619 |
| 2023-05-19 | 29.55 | $29.27 | 71731 |
| 2023-05-18 | 29.63 | $29.44 | 86102 |
| 2023-05-17 | 29.70 | $30.27 | 42843 |
| 2023-05-16 | 29.60 | $30.02 | 33100 |
| 2023-05-15 | 29.53 | $30.56 | 25200 |
| 2023-05-12 | 29.35 | $29.35 | 39021 |
| 2023-05-11 | 29.39 | $29.98 | 30510 |
| 2023-05-10 | 29.31 | $29.48 | 53042 |
| 2023-05-09 | 29.33 | $29.36 | 87125 |
| 2023-05-08 | 29.37 | $29.89 | 42443 |
| 2023-05-05 | 29.32 | $29.79 | 118128 |
| 2023-05-04 | 29.28 | $29.27 | 63927 |
| 2023-05-03 | 29.34 | $29.06 | 108103 |
| 2023-05-02 | 29.46 | $29.10 | 105400 |
| 2023-05-01 | 29.60 | $29.75 | 40915 |
| 2023-04-28 | 29.62 | $29.81 | 28340 |
| 2023-04-27 | 29.64 | $29.48 | 59000 |
| 2023-04-26 | 29.74 | $29.00 | 36431 |
| 2023-04-25 | 29.95 | $28.60 | 58524 |
| 2023-04-24 | 30.28 | $29.47 | 158133 |
| 2023-04-21 | 30.49 | $29.97 | 58300 |
| 2023-04-20 | 30.63 | $30.24 | 57940 |
| 2023-04-19 | 30.73 | $30.53 | 138000 |
| 2023-04-18 | 30.79 | $30.89 | 63532 |
| 2023-04-17 | 30.78 | $30.94 | 43614 |
| 2023-04-14 | 30.76 | $30.42 | 37500 |
| 2023-04-13 | 30.84 | $30.68 | 56200 |
| 2023-04-12 | 30.89 | $29.87 | 64400 |
| 2023-04-11 | 31.12 | $30.90 | 39100 |
| 2023-04-10 | 31.16 | $31.01 | 43038 |
| 2023-04-06 | 31.19 | $31.30 | 44044 |
| 2023-04-05 | 31.17 | $31.05 | 78300 |
| 2023-04-04 | 31.19 | $31.79 | 153540 |
| 2023-04-03 | 31.06 | $31.90 | 36500 |
| 2023-03-31 | 30.88 | $32.09 | 140334 |
| 2023-03-30 | 30.64 | $32.18 | 112800 |
| 2023-03-29 | 30.34 | $31.59 | 124924 |
| 2023-03-28 | 30.11 | $31.27 | 88945 |
| 2023-03-27 | 29.93 | $30.35 | 105243 |
| 2023-03-24 | 29.91 | $30.85 | 46134 |
| 2023-03-23 | 29.78 | $30.98 | 92533 |
| 2023-03-22 | 29.61 | $29.97 | 57900 |
| 2023-03-21 | 29.63 | $30.04 | 47900 |
| 2023-03-20 | 29.65 | $29.58 | 41306 |
| 2023-03-17 | 29.77 | $29.79 | 146100 |
| 2023-03-16 | 29.87 | $29.97 | 86000 |
| 2023-03-15 | 29.96 | $29.32 | 146602 |
| 2023-03-14 | 30.20 | $30.15 | 81414 |
| 2023-03-13 | 30.30 | $29.74 | 41829 |
| 2023-03-10 | 30.52 | $29.50 | 148806 |
| 2023-03-09 | 30.83 | $29.68 | 90700 |
| 2023-03-08 | 31.15 | $31.15 | 50921 |
| 2023-03-07 | 31.22 | $31.21 | 43400 |
| 2023-03-06 | 31.29 | $31.72 | 67600 |
| 2023-03-03 | 31.27 | $31.87 | 72400 |
| 2023-03-02 | 31.22 | $31.71 | 125900 |
| 2023-03-01 | 31.19 | $31.22 | 50410 |
| 2023-02-28 | 31.27 | $30.38 | 82800 |
| 2023-02-27 | 31.55 | $30.51 | 49638 |
| 2023-02-24 | 31.84 | $29.95 | 115100 |
| 2023-02-23 | 32.30 | $30.86 | 72752 |
| 2023-02-22 | 32.65 | $30.89 | 168629 |
| 2023-02-21 | 33.04 | $31.00 | 152200 |
| 2023-02-17 | 33.48 | $32.14 | 150004 |
| 2023-02-16 | 33.75 | $33.11 | 139100 |
| 2023-02-15 | 33.85 | $32.98 | 52700 |
| 2023-02-14 | 34.00 | $32.97 | 55000 |
| 2023-02-13 | 34.17 | $33.16 | 59600 |
| 2023-02-10 | 34.32 | $32.66 | 107527 |
| 2023-02-09 | 34.60 | $33.65 | 113317 |
| 2023-02-08 | 34.71 | $33.43 | 54700 |
| 2023-02-07 | 34.89 | $33.81 | 60438 |
| 2023-02-06 | 35.00 | $33.38 | 73100 |
| 2023-02-03 | 35.22 | $34.02 | 132100 |
| 2023-02-02 | 35.33 | $34.84 | 135131 |
| 2023-02-01 | 35.27 | $35.02 | 102054 |
| 2023-01-31 | 35.17 | $34.07 | 213300 |
| 2023-01-30 | 35.23 | $34.10 | 198051 |
| 2023-01-27 | 35.30 | $35.64 | 159205 |
| 2023-01-26 | 35.04 | $35.61 | 124931 |
| 2023-01-25 | 34.73 | $34.69 | 99600 |
| 2023-01-24 | 34.56 | $34.64 | 131900 |
| 2023-01-23 | 34.37 | $34.64 | 142728 |
| 2023-01-20 | 34.13 | $34.41 | 83446 |
| 2023-01-19 | 33.90 | $33.47 | 61204 |
| 2023-01-18 | 33.81 | $33.23 | 69339 |
| 2023-01-17 | 33.76 | $33.81 | 152307 |
| 2023-01-13 | 33.57 | $34.38 | 65432 |
| 2023-01-12 | 33.21 | $33.73 | 92913 |
| 2023-01-11 | 32.93 | $33.88 | 98000 |
| 2023-01-10 | 32.56 | $33.66 | 85800 |
| 2023-01-09 | 32.18 | $33.33 | 131000 |
| 2023-01-06 | 31.79 | $33.06 | 122948 |
| 2023-01-05 | 31.39 | $32.75 | 60800 |
| 2023-01-04 | 30.98 | $32.75 | 248100 |
| 2023-01-03 | 30.51 | $30.63 | 97709 |
| 2022-12-30 | 30.40 | $29.73 | 189019 |
| 2022-12-29 | 30.46 | $30.33 | 150201 |
| 2022-12-28 | 30.39 | $29.50 | 154100 |
| 2022-12-27 | 30.49 | $30.28 | 132721 |
| 2022-12-23 | 30.43 | $29.43 | 102400 |
| 2022-12-22 | 30.54 | $29.80 | 231632 |
| 2022-12-21 | 30.58 | $30.03 | 702600 |
| 2022-12-20 | 30.58 | $29.48 | 105140 |
| 2022-12-19 | 30.68 | $29.86 | 101000 |
| 2022-12-16 | 30.71 | $29.71 | 200229 |
| 2022-12-15 | 30.78 | $29.77 | 401493 |
| 2022-12-14 | 30.83 | $31.00 | 88300 |
| 2022-12-13 | 30.62 | $30.87 | 134606 |
| 2022-12-12 | 30.39 | $30.17 | 175400 |
| 2022-12-09 | 30.27 | $30.67 | 105301 |
| 2022-12-08 | 30.02 | $30.94 | 173900 |
| 2022-12-07 | 29.66 | $29.77 | 251316 |
| 2022-12-06 | 29.48 | $30.18 | 100500 |
| 2022-12-05 | 29.18 | $30.11 | 188530 |
| 2022-12-02 | 28.84 | $30.52 | 122800 |
| 2022-12-01 | 28.35 | $29.53 | 175742 |
| 2022-11-30 | 27.98 | $29.66 | 226200 |
| 2022-11-29 | 27.53 | $28.22 | 142610 |
| 2022-11-28 | 27.30 | $27.30 | 91331 |
| 2022-11-25 | 27.22 | $26.84 | 32700 |
| 2022-11-23 | 27.22 | $27.34 | 158233 |
| 2022-11-22 | 27.11 | $26.96 | 238324 |
| 2022-11-21 | 27.06 | $27.43 | 138125 |
| 2022-11-18 | 26.90 | $28.24 | 73200 |
| 2022-11-17 | 26.54 | $28.74 | 177700 |
| 2022-11-16 | 26.01 | $28.18 | 175925 |
| 2022-11-15 | 25.52 | $28.82 | 190400 |
| 2022-11-14 | 24.81 | $26.96 | 121300 |
| 2022-11-11 | 24.37 | $27.08 | 219800 |
| 2022-11-10 | 23.85 | $25.72 | 148800 |
| 2022-11-09 | 23.53 | $24.06 | 88503 |
| 2022-11-08 | 23.52 | $25.31 | 99600 |
| 2022-11-07 | 23.24 | $25.27 | 117800 |
| 2022-11-04 | 22.93 | $25.20 | 366039 |
| 2022-11-03 | 22.60 | $23.77 | 211500 |
| 2022-11-02 | 22.53 | $23.47 | 159911 |
| 2022-11-01 | 22.51 | $23.62 | 197400 |
| 2022-10-31 | 22.47 | $22.83 | 275300 |
| 2022-10-28 | 22.60 | $22.59 | 1.1M |
| 2022-10-27 | 22.81 | $22.78 | 240300 |
| 2022-10-26 | 23.02 | $23.18 | 295302 |
| 2022-10-25 | 23.20 | $22.23 | 187400 |
| 2022-10-24 | 23.61 | $21.66 | 404700 |
| 2022-10-21 | 24.22 | $24.10 | 171600 |
| 2022-10-20 | 24.43 | $23.97 | 170139 |
| 2022-10-19 | 24.70 | $23.99 | 130600 |
| 2022-10-18 | 25.02 | $25.21 | 92302 |
| 2022-10-17 | 25.14 | $25.04 | 256325 |
| 2022-10-14 | 25.33 | $24.09 | 206400 |
| 2022-10-13 | 25.76 | $24.82 | 290948 |
| 2022-10-12 | 26.11 | $25.12 | 104244 |
| 2022-10-11 | 26.45 | $25.23 | 505940 |
| 2022-10-10 | 26.84 | $26.17 | 148123 |
| 2022-10-07 | 27.10 | $27.06 | 93500 |
| 2022-10-06 | 27.22 | $28.04 | 74300 |
| 2022-10-05 | 27.15 | $28.09 | 81200 |
| 2022-10-04 | 27.07 | $28.16 | 266501 |
| 2022-10-03 | 26.97 | $26.93 | 238740 |
| 2022-09-30 | 27.12 | $26.65 | 233620 |
| 2022-09-29 | 27.36 | $26.49 | 194817 |
| 2022-09-28 | 27.67 | $27.55 | 208400 |
| 2022-09-27 | 27.83 | $26.95 | 169000 |
| 2022-09-26 | 28.13 | $27.08 | 238037 |
| 2022-09-23 | 28.47 | $26.89 | 172800 |
| 2022-09-22 | 28.90 | $27.71 | 152426 |
| 2022-09-21 | 29.24 | $28.06 | 153043 |
| 2022-09-20 | 29.56 | $28.98 | 237306 |
| 2022-09-19 | 29.74 | $29.10 | 138800 |
| 2022-09-16 | 29.92 | $28.92 | 126182 |
| 2022-09-15 | 30.18 | $29.81 | 74238 |
| 2022-09-14 | 30.29 | $30.09 | 174430 |
| 2022-09-13 | 30.36 | $29.92 | 154939 |
| 2022-09-12 | 30.48 | $31.26 | 124400 |
| 2022-09-09 | 30.34 | $30.63 | 86610 |
| 2022-09-08 | 30.31 | $29.87 | 154524 |
| 2022-09-07 | 30.44 | $30.05 | 83616 |
| 2022-09-06 | 30.55 | $29.54 | 88700 |
| 2022-09-02 | 30.79 | $30.39 | 185011 |
| 2022-09-01 | 30.89 | $30.81 | 235840 |
| 2022-08-31 | 30.91 | $31.31 | 140305 |
| 2022-08-30 | 30.84 | $30.70 | 123900 |
| 2022-08-29 | 30.88 | $31.26 | 103544 |
| 2022-08-26 | 30.81 | $31.40 | 167400 |
| 2022-08-25 | 30.70 | $32.08 | 226749 |
| 2022-08-24 | 30.44 | $30.55 | 107200 |
| 2022-08-23 | 30.45 | $30.14 | 151539 |
| 2022-08-22 | 30.55 | $29.69 | 75724 |
| 2022-08-19 | 30.77 | $29.77 | 120823 |
| 2022-08-18 | 31.01 | $30.35 | 131200 |
| 2022-08-17 | 31.16 | $30.80 | 120726 |
| 2022-08-16 | 31.24 | $31.29 | 88208 |
| 2022-08-15 | 31.23 | $31.80 | 108245 |
| 2022-08-12 | 31.12 | $31.56 | 141128 |
| 2022-08-11 | 31.03 | $31.39 | 123226 |
| 2022-08-10 | 30.97 | $31.05 | 137031 |
| 2022-08-09 | 30.98 | $30.62 | 140530 |
| 2022-08-08 | 31.07 | $31.05 | 111415 |
| 2022-08-05 | 31.09 | $31.31 | 107342 |
| 2022-08-04 | 31.06 | $31.96 | 148400 |
| 2022-08-03 | 30.89 | $31.21 | 154900 |
| 2022-08-02 | 30.85 | $30.39 | 176147 |
| 2022-08-01 | 30.97 | $30.03 | 163500 |
| 2022-07-29 | 31.20 | $30.31 | 120500 |
| 2022-07-28 | 31.40 | $31.25 | 184900 |
| 2022-07-27 | 31.44 | $31.55 | 144649 |
| 2022-07-26 | 31.42 | $30.88 | 107625 |
| 2022-07-25 | 31.54 | $31.38 | 120425 |
| 2022-07-22 | 31.57 | $31.35 | 127200 |
| 2022-07-21 | 31.62 | $32.29 | 395708 |
| 2022-07-20 | 31.47 | $31.73 | 404500 |
| 2022-07-19 | 31.42 | $31.54 | 140300 |
| 2022-07-18 | 31.40 | $30.71 | 140128 |
| 2022-07-15 | 31.55 | $30.19 | 159741 |
| 2022-07-14 | 31.83 | $30.29 | 108741 |
| 2022-07-13 | 32.14 | $30.93 | 98233 |
| 2022-07-12 | 32.37 | $30.96 | 189300 |
| 2022-07-11 | 32.62 | $30.81 | 202900 |
| 2022-07-08 | 32.94 | $32.58 | 119000 |
| 2022-07-07 | 32.93 | $33.19 | 150100 |
| 2022-07-06 | 32.79 | $32.22 | 86415 |
| 2022-07-05 | 32.83 | $33.05 | 264900 |
| 2022-07-01 | 32.69 | $32.61 | 132036 |
| 2022-06-30 | 32.62 | $32.33 | 202400 |
| 2022-06-29 | 32.59 | $32.73 | 119934 |
| 2022-06-28 | 32.48 | $32.73 | 109100 |
| 2022-06-27 | 32.33 | $33.31 | 118400 |
| 2022-06-24 | 32.04 | $33.12 | 314448 |
| 2022-06-23 | 31.74 | $31.88 | 128800 |
| 2022-06-22 | 31.64 | $31.27 | 126548 |
| 2022-06-21 | 31.66 | $31.90 | 102400 |
| 2022-06-17 | 31.54 | $31.01 | 225400 |
| 2022-06-16 | 31.59 | $30.39 | 151800 |
| 2022-06-15 | 31.78 | $31.91 | 153700 |
| 2022-06-14 | 31.67 | $31.35 | 435000 |
| 2022-06-13 | 31.65 | $30.22 | 283000 |
| 2022-06-10 | 31.87 | $32.17 | 125450 |
| 2022-06-09 | 31.70 | $32.64 | 250515 |
| 2022-06-08 | 31.41 | $34.40 | 293900 |
| 2022-06-07 | 30.69 | $32.82 | 134115 |
| 2022-06-06 | 30.19 | $31.98 | 157609 |
| 2022-06-03 | 29.79 | $31.14 | 110500 |
| 2022-06-02 | 29.49 | $31.99 | 254200 |
| 2022-06-01 | 28.97 | $30.45 | 251730 |
| 2022-05-31 | 28.69 | $30.90 | 159703 |
| 2022-05-27 | 28.27 | $30.01 | 253122 |
| 2022-05-26 | 27.98 | $29.61 | 107336 |
| 2022-05-25 | 27.73 | $28.17 | 200600 |
| 2022-05-24 | 27.75 | $27.55 | 221420 |
| 2022-05-23 | 27.90 | $28.96 | 108646 |
| 2022-05-20 | 27.79 | $29.08 | 123400 |
| 2022-05-19 | 27.65 | $29.06 | 170500 |
| 2022-05-18 | 27.49 | $28.12 | 129124 |
| 2022-05-17 | 27.51 | $29.13 | 160687 |
| 2022-05-16 | 27.34 | $27.86 | 255439 |
| 2022-05-13 | 27.41 | $28.23 | 218900 |
| 2022-05-12 | 27.42 | $26.62 | 494300 |
| 2022-05-11 | 27.78 | $26.34 | 343237 |
| 2022-05-10 | 28.27 | $26.78 | 135100 |
| 2022-05-09 | 28.75 | $26.56 | 271837 |
| 2022-05-06 | 29.37 | $28.35 | 142949 |
| 2022-05-05 | 29.71 | $29.31 | 144600 |
| 2022-05-04 | 29.91 | $31.36 | 128700 |
| 2022-05-03 | 29.72 | $31.12 | 125538 |
| 2022-05-02 | 29.55 | $31.14 | 181800 |
| 2022-04-29 | 29.36 | $30.69 | 211345 |
| 2022-04-28 | 29.25 | $29.47 | 91425 |
| 2022-04-27 | 29.38 | $29.19 | 239213 |
| 2022-04-26 | 29.60 | $28.44 | 137600 |
| 2022-04-25 | 30.02 | $29.20 | 155300 |
| 2022-04-22 | 30.36 | $28.96 | 111513 |
| 2022-04-21 | 30.81 | $28.98 | 182033 |
| 2022-04-20 | 31.33 | $30.25 | 98448 |
| 2022-04-19 | 31.68 | $31.17 | 146625 |
| 2022-04-18 | 31.89 | $30.89 | 137211 |
| 2022-04-14 | 32.21 | $31.32 | 157124 |
| 2022-04-13 | 32.48 | $32.42 | 165900 |
| 2022-04-12 | 32.58 | $31.64 | 152646 |
| 2022-04-11 | 32.86 | $32.13 | 210547 |
| 2022-04-08 | 33.08 | $32.46 | 123100 |
| 2022-04-07 | 33.28 | $32.71 | 236114 |
| 2022-04-06 | 33.45 | $33.47 | 181900 |
| 2022-04-05 | 33.49 | $34.50 | 111600 |
| 2022-04-04 | 33.33 | $35.77 | 403900 |
| 2022-04-01 | 32.88 | $34.05 | 126800 |
| 2022-03-31 | 32.72 | $32.78 | 131311 |
| 2022-03-30 | 32.81 | $34.27 | 116400 |
| 2022-03-29 | 32.60 | $34.93 | 128300 |
| 2022-03-28 | 32.23 | $33.69 | 204500 |
| 2022-03-25 | 32.07 | $33.13 | 163800 |
| 2022-03-24 | 32.00 | $34.07 | 205255 |
| 2022-03-23 | 31.74 | $34.58 | 331033 |
| 2022-03-22 | 31.33 | $34.92 | 189000 |
| 2022-03-21 | 30.80 | $33.03 | 221415 |
| 2022-03-18 | 30.60 | $34.73 | 285127 |
| 2022-03-17 | 30.02 | $32.75 | 365200 |
| 2022-03-16 | 29.78 | $33.71 | 613600 |
| 2022-03-15 | 29.32 | $27.09 | 542219 |
| 2022-03-14 | 30.20 | $26.57 | 1.2M |
| 2022-03-11 | 31.35 | $28.63 | 422136 |
| 2022-03-10 | 32.26 | $30.50 | 344249 |
| 2022-03-09 | 32.95 | $32.80 | 282000 |
| 2022-03-08 | 33.28 | $30.92 | 354900 |
| 2022-03-07 | 34.07 | $30.83 | 417100 |
| 2022-03-04 | 35.01 | $32.30 | 381327 |
| 2022-03-03 | 35.82 | $33.89 | 279842 |
| 2022-03-02 | 36.42 | $35.57 | 337200 |
| 2022-03-01 | 36.78 | $35.82 | 231411 |
| 2022-02-28 | 37.16 | $36.25 | 215147 |
| 2022-02-25 | 37.51 | $36.57 | 348000 |
| 2022-02-24 | 37.85 | $35.85 | 462701 |
| 2022-02-23 | 38.41 | $35.93 | 1.1M |
| 2022-02-22 | 39.05 | $36.89 | 164102 |
| 2022-02-18 | 39.60 | $38.40 | 189732 |
| 2022-02-17 | 39.92 | $40.17 | 219400 |
| 2022-02-16 | 39.92 | $40.78 | 125734 |
| 2022-02-15 | 39.79 | $40.90 | 158500 |
| 2022-02-14 | 39.62 | $39.46 | 193916 |
| 2022-02-11 | 39.73 | $39.85 | 123224 |
| 2022-02-10 | 39.79 | $41.29 | 165136 |
| 2022-02-09 | 39.54 | $42.02 | 184347 |
| 2022-02-08 | 39.12 | $40.44 | 233445 |
| 2022-02-07 | 38.96 | $39.19 | 188903 |
| 2022-02-04 | 39.05 | $39.71 | 204500 |
| 2022-02-03 | 39.04 | $39.08 | 208600 |
| 2022-02-02 | 39.18 | $40.04 | 272837 |
| 2022-02-01 | 39.14 | $40.99 | 383927 |
| 2022-01-31 | 38.91 | $40.79 | 280140 |
| 2022-01-28 | 38.69 | $37.81 | 277300 |
| 2022-01-27 | 39.07 | $37.32 | 224141 |
| 2022-01-26 | 39.63 | $38.33 | 235500 |
| 2022-01-25 | 40.07 | $39.30 | 360800 |
| 2022-01-24 | 40.38 | $39.65 | 381937 |
| 2022-01-21 | 40.68 | $40.59 | 488529 |
| 2022-01-20 | 40.84 | $42.06 | 650800 |
| 2022-01-19 | 40.72 | $40.93 | 287900 |
| 2022-01-18 | 40.82 | $40.68 | 282727 |
| 2022-01-14 | 41.00 | $41.77 | 227600 |
| 2022-01-13 | 40.99 | $41.61 | 252434 |
| 2022-01-12 | 41.02 | $43.62 | 408537 |
| 2022-01-11 | 40.63 | $42.64 | 228500 |
| 2022-01-10 | 40.40 | $40.78 | 256600 |
| 2022-01-07 | 40.54 | $40.96 | 232601 |
| 2022-01-06 | 40.67 | $40.47 | 218500 |
| 2022-01-05 | 40.94 | $39.71 | 267338 |
| 2022-01-04 | 41.42 | $41.29 | 264929 |
| 2022-01-03 | 41.66 | $42.86 | 254800 |
| 2021-12-31 | 41.61 | $42.90 | 245600 |
| 2021-12-30 | 41.56 | $43.25 | 525309 |
| 2021-12-29 | 41.44 | $41.32 | 491605 |
| 2021-12-28 | 41.72 | $42.01 | 555200 |
| 2021-12-27 | 41.91 | $42.67 | 348523 |
| 2021-12-23 | 42.01 | $42.90 | 276412 |
| 2021-12-22 | 42.08 | $42.61 | 553631 |
| 2021-12-21 | 42.25 | $42.91 | 273600 |
| 2021-12-20 | 42.39 | $40.93 | 387300 |
| 2021-12-17 | 42.98 | $42.37 | 310600 |
| 2021-12-16 | 43.38 | $42.60 | 665624 |
| 2021-12-15 | 43.81 | $43.20 | 550527 |
| 2021-12-14 | 44.19 | $43.84 | 285600 |
| 2021-12-13 | 44.52 | $44.05 | 335600 |
| 2021-12-10 | 44.86 | $45.00 | 166500 |
| 2021-12-09 | 45.07 | $45.16 | 304000 |
| 2021-12-08 | 45.29 | $45.68 | 435580 |
| 2021-12-07 | 45.45 | $45.54 | 668129 |
| 2021-12-06 | 45.68 | $43.90 | 361400 |
| 2021-12-03 | 46.30 | $43.05 | 481628 |
| 2021-12-02 | 47.21 | $45.27 | 381307 |
| 2021-12-01 | 47.81 | $45.56 | 295540 |
| 2021-11-30 | 48.45 | $46.18 | 248800 |
| 2021-11-29 | 49.08 | $47.00 | 228400 |
| 2021-11-26 | 49.64 | $47.25 | 175000 |
| 2021-11-24 | 50.24 | $48.79 | 214102 |
| 2021-11-23 | 50.61 | $48.44 | 298000 |
| 2021-11-22 | 51.12 | $48.85 | 313700 |
| 2021-11-19 | 51.63 | $50.40 | 115239 |
| 2021-11-18 | 51.90 | $50.69 | 274500 |
| 2021-11-17 | 52.14 | $51.69 | 202139 |
| 2021-11-16 | 52.21 | $53.16 | 146662 |
| 2021-11-15 | 51.99 | $52.93 | 110200 |
| 2021-11-12 | 51.77 | $53.25 | 212040 |
| 2021-11-11 | 51.46 | $52.68 | 132500 |
| 2021-11-10 | 51.21 | $51.07 | 168500 |
| 2021-11-09 | 51.26 | $50.67 | 256718 |
| 2021-11-08 | 51.41 | $50.82 | 146600 |
| 2021-11-05 | 51.55 | $50.36 | 111100 |
| 2021-11-04 | 51.81 | $50.93 | 175400 |
| 2021-11-03 | 51.99 | $51.52 | 243213 |
| 2021-11-02 | 52.08 | $50.80 | 147000 |
| 2021-11-01 | 52.33 | $52.12 | 158018 |
| 2021-10-29 | 52.34 | $50.47 | 225948 |
| 2021-10-28 | 52.70 | $51.87 | 147403 |
| 2021-10-27 | 52.82 | $51.75 | 102000 |
| 2021-10-26 | 52.98 | $52.17 | 169400 |
| 2021-10-25 | 53.08 | $53.69 | 164300 |
| 2021-10-22 | 52.86 | $53.65 | 107700 |
| 2021-10-21 | 52.61 | $54.43 | 85100 |
| 2021-10-20 | 52.16 | $54.57 | 198515 |
| 2021-10-19 | 51.60 | $54.30 | 213800 |
| 2021-10-18 | 51.01 | $52.86 | 176000 |
| 2021-10-15 | 50.63 | $52.38 | 131232 |
| 2021-10-14 | 50.29 | $51.81 | 142900 |
| 2021-10-13 | 50.01 | $52.17 | 146179 |
| 2021-10-12 | 49.62 | $50.66 | 99611 |
| 2021-10-11 | 49.49 | $51.00 | 176700 |
| 2021-10-08 | 49.27 | $51.26 | 98511 |
| 2021-10-07 | 48.96 | $50.81 | 289500 |
| 2021-10-06 | 48.71 | $48.30 | 107546 |
| 2021-10-05 | 48.96 | $48.40 | 112900 |
| 2021-10-04 | 49.23 | $47.70 | 279030 |
| 2021-10-01 | 49.70 | $49.19 | 129604 |
| 2021-09-30 | 49.93 | $49.59 | 126100 |
| 2021-09-29 | 50.13 | $48.86 | 171800 |
| 2021-09-28 | 50.52 | $49.53 | 260578 |
| 2021-09-27 | 50.83 | $50.92 | 141029 |
| 2021-09-24 | 50.91 | $50.24 | 210800 |
| 2021-09-23 | 51.14 | $51.25 | 115300 |
| 2021-09-22 | 51.21 | $50.84 | 81800 |
| 2021-09-21 | 51.38 | $49.88 | 212200 |
| 2021-09-20 | 51.78 | $49.45 | 283603 |
| 2021-09-17 | 52.34 | $51.46 | 125200 |
| 2021-09-16 | 52.57 | $51.35 | 138800 |
| 2021-09-15 | 52.86 | $51.42 | 210000 |
| 2021-09-14 | 53.18 | $52.00 | 172600 |
| 2021-09-13 | 53.43 | $53.00 | 192600 |
| 2021-09-10 | 53.51 | $53.48 | 90900 |
| 2021-09-09 | 53.51 | $53.94 | 174800 |
| 2021-09-08 | 53.40 | $54.80 | 154439 |
| 2021-09-07 | 53.10 | $56.56 | 183100 |
| 2021-09-03 | 52.38 | $55.01 | 105800 |
| 2021-09-02 | 51.87 | $54.87 | 221000 |
| 2021-09-01 | 51.32 | $55.40 | 217100 |
| 2021-08-31 | 50.56 | $53.44 | 213234 |
| 2021-08-30 | 50.11 | $51.87 | 179242 |
| 2021-08-27 | 49.92 | $51.59 | 133631 |
| 2021-08-26 | 49.78 | $51.75 | 185434 |
| 2021-08-25 | 49.59 | $52.33 | 185343 |
| 2021-08-24 | 49.25 | $52.54 | 241148 |
| 2021-08-23 | 48.83 | $49.03 | 162300 |
| 2021-08-20 | 49.10 | $47.97 | 256376 |
| 2021-08-19 | 49.66 | $47.75 | 362829 |
| 2021-08-18 | 50.36 | $49.60 | 192730 |
| 2021-08-17 | 50.80 | $49.16 | 404766 |
| 2021-08-16 | 51.41 | $50.40 | 242200 |
| 2021-08-13 | 51.88 | $52.06 | 152341 |
| 2021-08-12 | 52.09 | $52.74 | 324315 |
| 2021-08-11 | 52.19 | $53.55 | 226013 |
| 2021-08-10 | 52.16 | $53.67 | 158662 |
| 2021-08-09 | 52.11 | $53.30 | 243642 |
| 2021-08-06 | 52.14 | $51.94 | 252000 |
| 2021-08-05 | 52.47 | $52.50 | 223747 |
| 2021-08-04 | 52.76 | $52.58 | 378700 |
| 2021-08-03 | 53.10 | $51.99 | 212600 |
| 2021-08-02 | 53.62 | $53.57 | 310800 |
| 2021-07-30 | 53.91 | $52.95 | 228600 |
| 2021-07-29 | 54.39 | $53.74 | 393600 |
| 2021-07-28 | 54.80 | $53.59 | 470915 |
| 2021-07-27 | 55.32 | $50.35 | 1.7M |
| 2021-07-26 | 56.61 | $52.13 | 1.1M |
| 2021-07-23 | 57.75 | $55.83 | 399411 |
| 2021-07-22 | 58.29 | $58.23 | 140316 |
| 2021-07-21 | 58.43 | $58.12 | 95000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.42
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.12
Average
35.72
Maximum
57.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.42 | $33.00 | 48900 |
| 2026-07-16 | 33.40 | $33.48 | 13400 |
| 2026-07-15 | 33.22 | $33.46 | 24800 |
| 2026-07-14 | 33.00 | $33.02 | 13934 |
| 2026-07-13 | 32.85 | $32.98 | 45700 |
| 2026-07-10 | 32.68 | $33.26 | 18700 |
| 2026-07-09 | 32.38 | $33.10 | 39410 |
| 2026-07-08 | 32.06 | $32.92 | 24146 |
| 2026-07-07 | 31.72 | $32.44 | 84663 |
| 2026-07-06 | 31.46 | $32.50 | 45723 |
| 2026-07-02 | 31.12 | $31.94 | 49700 |
| 2026-07-01 | 30.90 | $31.88 | 60103 |
| 2026-06-30 | 30.65 | $31.20 | 19733 |
| 2026-06-29 | 30.57 | $30.90 | 36400 |
| 2026-06-26 | 30.58 | $30.65 | 56300 |
| 2026-06-25 | 30.68 | $30.14 | 57403 |
| 2026-06-24 | 30.97 | $30.77 | 44900 |
| 2026-06-23 | 31.13 | $30.66 | 22200 |
| 2026-06-22 | 31.37 | $31.33 | 163600 |
| 2026-06-18 | 31.46 | $31.63 | 34500 |
| 2026-06-17 | 31.48 | $31.68 | 53737 |
| 2026-06-16 | 31.50 | $31.95 | 57605 |
| 2026-06-15 | 31.44 | $32.13 | 37744 |
| 2026-06-12 | 31.32 | $31.70 | 60441 |
| 2026-06-11 | 31.33 | $31.52 | 103400 |
| 2026-06-10 | 31.40 | $31.11 | 60600 |
| 2026-06-09 | 31.63 | $31.39 | 54912 |
| 2026-06-08 | 31.82 | $31.30 | 44400 |
| 2026-06-05 | 32.10 | $31.45 | 38700 |
| 2026-06-04 | 32.40 | $32.45 | 32709 |
| 2026-06-03 | 32.46 | $32.37 | 47400 |
| 2026-06-02 | 32.55 | $33.26 | 72900 |
| 2026-06-01 | 32.40 | $32.91 | 30901 |
| 2026-05-29 | 32.32 | $32.40 | 83600 |
| 2026-05-28 | 32.40 | $32.34 | 239901 |
| 2026-05-27 | 32.53 | $32.61 | 87600 |
| 2026-05-26 | 32.60 | $32.68 | 44800 |
| 2026-05-22 | 32.68 | $32.37 | 46600 |
| 2026-05-21 | 32.88 | $32.88 | 37916 |
| 2026-05-20 | 32.97 | $33.15 | 155300 |
| 2026-05-19 | 33.00 | $32.60 | 23400 |
| 2026-05-18 | 33.21 | $32.57 | 43212 |
| 2026-05-15 | 33.49 | $32.50 | 27300 |
| 2026-05-14 | 33.85 | $33.37 | 32508 |
| 2026-05-13 | 34.02 | $33.91 | 56600 |
| 2026-05-12 | 34.05 | $33.12 | 100800 |
| 2026-05-11 | 34.35 | $33.48 | 31700 |
| 2026-05-08 | 34.59 | $34.12 | 74218 |
| 2026-05-07 | 34.67 | $34.65 | 138300 |
| 2026-05-06 | 34.61 | $34.99 | 51922 |
| 2026-05-05 | 34.42 | $34.10 | 17600 |
| 2026-05-04 | 34.47 | $34.08 | 30200 |
| 2026-05-01 | 34.53 | $34.36 | 31500 |
| 2026-04-30 | 34.51 | $34.25 | 52407 |
| 2026-04-29 | 34.52 | $33.62 | 29048 |
| 2026-04-28 | 34.72 | $33.86 | 25908 |
| 2026-04-27 | 34.89 | $34.13 | 21330 |
| 2026-04-24 | 35.01 | $34.28 | 23000 |
| 2026-04-23 | 35.09 | $33.89 | 42637 |
| 2026-04-22 | 35.31 | $34.73 | 52113 |
| 2026-04-21 | 35.30 | $34.78 | 23738 |
| 2026-04-20 | 35.26 | $35.60 | 38300 |
| 2026-04-17 | 34.94 | $35.84 | 26000 |
| 2026-04-16 | 34.47 | $35.28 | 22300 |
| 2026-04-15 | 34.07 | $34.98 | 19510 |
| 2026-04-14 | 33.66 | $34.44 | 38648 |
| 2026-04-13 | 33.34 | $33.93 | 50913 |
| 2026-04-10 | 33.12 | $33.75 | 11522 |
| 2026-04-09 | 32.90 | $33.82 | 40148 |
| 2026-04-08 | 32.62 | $34.00 | 37200 |
| 2026-04-07 | 32.23 | $32.54 | 143100 |
| 2026-04-06 | 32.23 | $32.65 | 90000 |
| 2026-04-02 | 32.21 | $32.58 | 41823 |
| 2026-04-01 | 32.22 | $32.93 | 55600 |
| 2026-03-31 | 32.13 | $33.08 | 69554 |
| 2026-03-30 | 32.00 | $31.84 | 40800 |
| 2026-03-27 | 32.24 | $31.97 | 70600 |
| 2026-03-26 | 32.52 | $32.61 | 39028 |
| 2026-03-25 | 32.67 | $33.49 | 61240 |
| 2026-03-24 | 32.59 | $32.63 | 44609 |
| 2026-03-23 | 32.78 | $33.11 | 55800 |
| 2026-03-20 | 32.89 | $32.38 | 53900 |
| 2026-03-19 | 33.26 | $33.06 | 82823 |
| 2026-03-18 | 33.53 | $33.59 | 40340 |
| 2026-03-17 | 33.70 | $34.46 | 34834 |
| 2026-03-16 | 33.64 | $34.61 | 62735 |
| 2026-03-13 | 33.56 | $33.77 | 25800 |
| 2026-03-12 | 33.73 | $33.65 | 108506 |
| 2026-03-11 | 34.01 | $34.50 | 72019 |
| 2026-03-10 | 34.10 | $34.96 | 73400 |
| 2026-03-09 | 34.08 | $34.72 | 104300 |
| 2026-03-06 | 34.16 | $34.20 | 52910 |
| 2026-03-05 | 34.44 | $34.18 | 267648 |
| 2026-03-04 | 34.82 | $34.45 | 219800 |
| 2026-03-03 | 35.22 | $34.11 | 69012 |
| 2026-03-02 | 35.82 | $35.41 | 46700 |
| 2026-02-27 | 36.17 | $35.91 | 40243 |
| 2026-02-26 | 36.46 | $36.17 | 72001 |
| 2026-02-25 | 36.74 | $36.74 | 87200 |
| 2026-02-24 | 36.92 | $36.97 | 36100 |
| 2026-02-23 | 37.08 | $36.95 | 51129 |
| 2026-02-20 | 37.29 | $37.89 | 58200 |
| 2026-02-19 | 37.27 | $37.43 | 76900 |
| 2026-02-18 | 37.40 | $37.74 | 115415 |
| 2026-02-17 | 37.48 | $37.32 | 45500 |
| 2026-02-13 | 37.72 | $37.30 | 47719 |
| 2026-02-12 | 38.04 | $37.65 | 26707 |
| 2026-02-11 | 38.33 | $38.57 | 26440 |
| 2026-02-10 | 38.41 | $38.75 | 55819 |
| 2026-02-09 | 38.46 | $38.61 | 65442 |
| 2026-02-06 | 38.57 | $38.42 | 76621 |
| 2026-02-05 | 38.79 | $37.77 | 69900 |
| 2026-02-04 | 39.27 | $38.09 | 47052 |
| 2026-02-03 | 39.76 | $39.06 | 52900 |
| 2026-02-02 | 40.07 | $39.80 | 57004 |
| 2026-01-30 | 40.20 | $39.52 | 54900 |
| 2026-01-29 | 40.47 | $40.73 | 73507 |
| 2026-01-28 | 40.41 | $40.92 | 73502 |
| 2026-01-27 | 40.28 | $40.89 | 29200 |
| 2026-01-26 | 40.14 | $40.47 | 250000 |
| 2026-01-23 | 40.11 | $40.32 | 22600 |
| 2026-01-22 | 40.13 | $40.38 | 67100 |
| 2026-01-21 | 40.14 | $39.77 | 54200 |
| 2026-01-20 | 40.36 | $39.18 | 99710 |
| 2026-01-16 | 40.81 | $39.95 | 47600 |
| 2026-01-15 | 41.13 | $40.57 | 47100 |
| 2026-01-14 | 41.32 | $40.86 | 110600 |
| 2026-01-13 | 41.46 | $41.15 | 45900 |
| 2026-01-12 | 41.55 | $41.92 | 33501 |
| 2026-01-09 | 41.41 | $41.19 | 28200 |
| 2026-01-08 | 41.47 | $41.42 | 23444 |
| 2026-01-07 | 41.47 | $41.57 | 29445 |
| 2026-01-06 | 41.42 | $42.18 | 38100 |
| 2026-01-05 | 41.18 | $42.10 | 103918 |
| 2026-01-02 | 40.91 | $41.36 | 73949 |
| 2025-12-31 | 40.83 | $40.36 | 53600 |
| 2025-12-30 | 41.04 | $40.40 | 52006 |
| 2025-12-29 | 41.30 | $41.72 | 24800 |
| 2025-12-26 | 41.20 | $41.78 | 62714 |
| 2025-12-24 | 41.07 | $41.53 | 8300 |
| 2025-12-23 | 41.00 | $41.53 | 21000 |
| 2025-12-22 | 40.92 | $41.54 | 58639 |
| 2025-12-19 | 40.83 | $41.47 | 34000 |
| 2025-12-18 | 40.75 | $40.75 | 33500 |
| 2025-12-17 | 40.89 | $40.26 | 42503 |
| 2025-12-16 | 41.23 | $40.72 | 80467 |
| 2025-12-15 | 41.51 | $41.29 | 27906 |
| 2025-12-12 | 41.68 | $41.79 | 87438 |
| 2025-12-11 | 41.74 | $41.99 | 58600 |
| 2025-12-10 | 41.76 | $41.89 | 36043 |
| 2025-12-09 | 41.82 | $41.81 | 69854 |
| 2025-12-08 | 41.92 | $42.02 | 20400 |
| 2025-12-05 | 42.00 | $42.30 | 21923 |
| 2025-12-04 | 42.01 | $42.41 | 24900 |
| 2025-12-03 | 42.00 | $42.28 | 37700 |
| 2025-12-02 | 42.03 | $42.63 | 19100 |
| 2025-12-01 | 41.98 | $42.78 | 29700 |
| 2025-11-28 | 41.88 | $42.73 | 7700 |
| 2025-11-26 | 41.79 | $42.69 | 32900 |
| 2025-11-25 | 41.70 | $42.40 | 29700 |
| 2025-11-24 | 41.71 | $42.23 | 24900 |
| 2025-11-21 | 41.78 | $41.45 | 68942 |
| 2025-11-20 | 42.14 | $41.13 | 36040 |
| 2025-11-19 | 42.69 | $42.28 | 34348 |
| 2025-11-18 | 43.01 | $42.57 | 19100 |
| 2025-11-17 | 43.33 | $42.87 | 46319 |
| 2025-11-14 | 43.63 | $43.05 | 38845 |
| 2025-11-13 | 43.94 | $43.51 | 19807 |
| 2025-11-12 | 44.19 | $44.21 | 18100 |
| 2025-11-11 | 44.27 | $44.47 | 18500 |
| 2025-11-10 | 44.30 | $44.50 | 21500 |
| 2025-11-07 | 44.32 | $43.78 | 26349 |
| 2025-11-06 | 44.59 | $44.21 | 17700 |
| 2025-11-05 | 44.78 | $44.84 | 17504 |
| 2025-11-04 | 44.83 | $44.37 | 14526 |
| 2025-11-03 | 45.03 | $45.07 | 25302 |
| 2025-10-31 | 45.05 | $44.94 | 31100 |
| 2025-10-30 | 45.13 | $45.26 | 30222 |
| 2025-10-29 | 45.12 | $46.00 | 48947 |
| 2025-10-28 | 44.87 | $45.81 | 26949 |
| 2025-10-27 | 44.64 | $45.98 | 36200 |
| 2025-10-24 | 44.30 | $44.94 | 26700 |
| 2025-10-23 | 44.23 | $44.77 | 27902 |
| 2025-10-22 | 44.21 | $44.29 | 15400 |
| 2025-10-21 | 44.34 | $44.50 | 27706 |
| 2025-10-20 | 44.44 | $45.01 | 45400 |
| 2025-10-17 | 44.41 | $44.16 | 25602 |
| 2025-10-16 | 44.65 | $44.13 | 28400 |
| 2025-10-15 | 44.95 | $44.46 | 40300 |
| 2025-10-14 | 45.23 | $44.29 | 86500 |
| 2025-10-13 | 45.62 | $44.74 | 26306 |
| 2025-10-10 | 45.96 | $43.88 | 57165 |
| 2025-10-09 | 46.64 | $45.87 | 50214 |
| 2025-10-08 | 46.83 | $46.39 | 50400 |
| 2025-10-07 | 46.89 | $46.30 | 84118 |
| 2025-10-06 | 46.98 | $46.82 | 67445 |
| 2025-10-03 | 46.92 | $46.57 | 106930 |
| 2025-10-02 | 46.91 | $46.64 | 27949 |
| 2025-10-01 | 46.86 | $46.38 | 26300 |
| 2025-09-30 | 46.87 | $46.44 | 140593 |
| 2025-09-29 | 46.85 | $46.63 | 120949 |
| 2025-09-26 | 46.75 | $45.92 | 22300 |
| 2025-09-25 | 46.84 | $46.24 | 17500 |
| 2025-09-24 | 46.83 | $46.15 | 15949 |
| 2025-09-23 | 46.82 | $45.79 | 21400 |
| 2025-09-22 | 46.91 | $46.54 | 34613 |
| 2025-09-19 | 46.77 | $46.74 | 34100 |
| 2025-09-18 | 46.50 | $46.85 | 21233 |
| 2025-09-17 | 46.12 | $46.86 | 43000 |
| 2025-09-16 | 45.64 | $46.17 | 25626 |
| 2025-09-15 | 45.26 | $45.66 | 49300 |
| 2025-09-12 | 44.93 | $45.27 | 32600 |
| 2025-09-11 | 44.65 | $45.20 | 54313 |
| 2025-09-10 | 44.31 | $44.50 | 17945 |
| 2025-09-09 | 44.10 | $44.60 | 35411 |
| 2025-09-08 | 43.82 | $44.31 | 29448 |
| 2025-09-05 | 43.54 | $43.60 | 11500 |
| 2025-09-04 | 43.43 | $43.15 | 15600 |
| 2025-09-03 | 43.43 | $43.17 | 9945 |
| 2025-09-02 | 43.41 | $43.07 | 32323 |
| 2025-08-29 | 43.41 | $43.26 | 21300 |
| 2025-08-28 | 43.34 | $43.12 | 24744 |
| 2025-08-27 | 43.29 | $42.86 | 19000 |
| 2025-08-26 | 43.30 | $43.44 | 24600 |
| 2025-08-25 | 43.12 | $43.65 | 46800 |
| 2025-08-22 | 42.82 | $43.46 | 31600 |
| 2025-08-21 | 42.52 | $42.58 | 14400 |
| 2025-08-20 | 42.41 | $42.59 | 7323 |
| 2025-08-19 | 42.28 | $42.61 | 39841 |
| 2025-08-18 | 42.10 | $42.74 | 31500 |
| 2025-08-15 | 41.84 | $42.36 | 33412 |
| 2025-08-14 | 41.64 | $42.02 | 11414 |
| 2025-08-13 | 41.50 | $42.64 | 29300 |
| 2025-08-12 | 41.14 | $41.90 | 17500 |
| 2025-08-11 | 40.93 | $40.85 | 22026 |
| 2025-08-08 | 41.00 | $41.16 | 19800 |
| 2025-08-07 | 41.00 | $41.29 | 17929 |
| 2025-08-06 | 40.96 | $40.93 | 8416 |
| 2025-08-05 | 41.03 | $40.93 | 6700 |
| 2025-08-04 | 41.12 | $40.95 | 15746 |
| 2025-08-01 | 41.21 | $40.28 | 15700 |
| 2025-07-31 | 41.54 | $40.82 | 86000 |
| 2025-07-30 | 41.78 | $40.92 | 14400 |
| 2025-07-29 | 42.02 | $41.53 | 21744 |
| 2025-07-28 | 42.13 | $41.71 | 50224 |
| 2025-07-25 | 42.19 | $42.01 | 14200 |
| 2025-07-24 | 42.17 | $42.27 | 10736 |
| 2025-07-23 | 42.05 | $42.77 | 42700 |
| 2025-07-22 | 41.74 | $42.11 | 43539 |
| 2025-07-21 | 41.56 | $41.82 | 27605 |
| 2025-07-18 | 41.43 | $41.75 | 58731 |
| 2025-07-17 | 41.30 | $41.70 | 28800 |
| 2025-07-16 | 41.14 | $41.42 | 10506 |
| 2025-07-15 | 41.04 | $41.41 | 23300 |
| 2025-07-14 | 40.92 | $40.60 | 17300 |
| 2025-07-11 | 41.03 | $40.50 | 11800 |
| 2025-07-10 | 41.19 | $40.90 | 29082 |
| 2025-07-09 | 41.25 | $41.06 | 21900 |
| 2025-07-08 | 41.28 | $41.24 | 16300 |
| 2025-07-07 | 41.24 | $40.84 | 14416 |
| 2025-07-03 | 41.32 | $40.89 | 10600 |
| 2025-07-02 | 41.40 | $40.99 | 28800 |
| 2025-07-01 | 41.45 | $41.43 | 16220 |
| 2025-06-30 | 41.37 | $41.67 | 15245 |
| 2025-06-27 | 41.19 | $41.49 | 44226 |
| 2025-06-26 | 41.02 | $41.46 | 14315 |
| 2025-06-25 | 40.82 | $41.45 | 15400 |
| 2025-06-24 | 40.57 | $41.54 | 37700 |
| 2025-06-23 | 40.23 | $40.34 | 19025 |
| 2025-06-20 | 40.19 | $39.87 | 14900 |
| 2025-06-18 | 40.30 | $39.90 | 39200 |
| 2025-06-17 | 40.41 | $39.95 | 30900 |
| 2025-06-16 | 40.53 | $40.52 | 19013 |
| 2025-06-13 | 40.49 | $39.83 | 26033 |
| 2025-06-12 | 40.66 | $40.51 | 8616 |
| 2025-06-11 | 40.64 | $40.67 | 21837 |
| 2025-06-10 | 40.56 | $40.58 | 26600 |
| 2025-06-09 | 40.48 | $40.94 | 17108 |
| 2025-06-06 | 40.26 | $40.50 | 26800 |
| 2025-06-05 | 40.14 | $40.53 | 36429 |
| 2025-06-04 | 39.97 | $40.13 | 47700 |
| 2025-06-03 | 39.88 | $39.57 | 27200 |
| 2025-06-02 | 39.95 | $39.54 | 29700 |
| 2025-05-30 | 40.04 | $39.10 | 43000 |
| 2025-05-29 | 40.28 | $39.63 | 27721 |
| 2025-05-28 | 40.40 | $39.41 | 39316 |
| 2025-05-27 | 40.60 | $39.64 | 29400 |
| 2025-05-23 | 40.76 | $40.06 | 10200 |
| 2025-05-22 | 40.81 | $39.84 | 22400 |
| 2025-05-21 | 40.93 | $39.90 | 35604 |
| 2025-05-20 | 41.04 | $40.24 | 17413 |
| 2025-05-19 | 41.05 | $40.48 | 20100 |
| 2025-05-16 | 40.96 | $40.43 | 31200 |
| 2025-05-15 | 40.86 | $40.70 | 26845 |
| 2025-05-14 | 40.62 | $41.06 | 30700 |
| 2025-05-13 | 40.20 | $40.69 | 37020 |
| 2025-05-12 | 39.78 | $40.48 | 49004 |
| 2025-05-09 | 39.33 | $39.03 | 12029 |
| 2025-05-08 | 39.22 | $39.03 | 18001 |
| 2025-05-07 | 39.08 | $38.97 | 60700 |
| 2025-05-06 | 38.91 | $39.27 | 16537 |
| 2025-05-05 | 38.59 | $39.38 | 24449 |
| 2025-05-02 | 38.17 | $39.29 | 16200 |
| 2025-05-01 | 37.66 | $38.22 | 23800 |
| 2025-04-30 | 37.39 | $38.14 | 24000 |
| 2025-04-29 | 37.07 | $38.20 | 71700 |
| 2025-04-28 | 36.66 | $37.81 | 20446 |
| 2025-04-25 | 36.29 | $37.61 | 23900 |
| 2025-04-24 | 35.91 | $37.55 | 27300 |
| 2025-04-23 | 35.47 | $37.11 | 46500 |
| 2025-04-22 | 35.09 | $36.62 | 34007 |
| 2025-04-21 | 34.79 | $35.73 | 27246 |
| 2025-04-17 | 34.72 | $35.84 | 39110 |
| 2025-04-16 | 34.63 | $35.33 | 89728 |
| 2025-04-15 | 34.69 | $36.00 | 301400 |
| 2025-04-14 | 34.58 | $36.06 | 80300 |
| 2025-04-11 | 34.45 | $35.28 | 140703 |
| 2025-04-10 | 34.56 | $34.46 | 70200 |
| 2025-04-09 | 34.97 | $35.26 | 84029 |
| 2025-04-08 | 35.26 | $33.10 | 94300 |
| 2025-04-07 | 36.31 | $33.86 | 88500 |
| 2025-04-04 | 37.36 | $34.87 | 187500 |
| 2025-04-03 | 38.34 | $37.63 | 37042 |
| 2025-04-02 | 38.66 | $38.39 | 15561 |
| 2025-04-01 | 38.82 | $38.36 | 19942 |
| 2025-03-31 | 39.02 | $38.16 | 38400 |
| 2025-03-28 | 39.33 | $38.43 | 21300 |
| 2025-03-27 | 39.62 | $39.57 | 35000 |
| 2025-03-26 | 39.61 | $38.95 | 31771 |
| 2025-03-25 | 39.78 | $39.28 | 21105 |
| 2025-03-24 | 39.89 | $39.69 | 23749 |
| 2025-03-21 | 39.88 | $39.39 | 34900 |
| 2025-03-20 | 39.96 | $39.58 | 43524 |
| 2025-03-19 | 39.98 | $40.39 | 41300 |
| 2025-03-18 | 39.74 | $40.14 | 54034 |
| 2025-03-17 | 39.52 | $40.71 | 112500 |
| 2025-03-14 | 39.07 | $39.39 | 34800 |
| 2025-03-13 | 38.93 | $38.50 | 23000 |
| 2025-03-12 | 39.03 | $38.72 | 36536 |
| 2025-03-11 | 39.09 | $38.63 | 27505 |
| 2025-03-10 | 39.17 | $38.11 | 41807 |
| 2025-03-07 | 39.44 | $39.62 | 33034 |
| 2025-03-06 | 39.27 | $39.69 | 73600 |
| 2025-03-05 | 39.03 | $39.69 | 58400 |
| 2025-03-04 | 38.74 | $37.78 | 53307 |
| 2025-03-03 | 38.97 | $37.32 | 29800 |
| 2025-02-28 | 39.39 | $37.88 | 54600 |
| 2025-02-27 | 39.72 | $38.61 | 40835 |
| 2025-02-26 | 39.87 | $39.21 | 94800 |
| 2025-02-25 | 39.85 | $38.40 | 32000 |
| 2025-02-24 | 40.05 | $38.43 | 205500 |
| 2025-02-21 | 40.27 | $40.27 | 106435 |
| 2025-02-20 | 39.94 | $39.86 | 64200 |
| 2025-02-19 | 39.63 | $39.47 | 64425 |
| 2025-02-18 | 39.37 | $39.94 | 68415 |
| 2025-02-14 | 38.87 | $39.49 | 87325 |
| 2025-02-13 | 38.39 | $38.76 | 44118 |
| 2025-02-12 | 38.01 | $38.11 | 23624 |
| 2025-02-11 | 37.75 | $37.72 | 49500 |
| 2025-02-10 | 37.54 | $38.02 | 42525 |
| 2025-02-07 | 37.17 | $37.16 | 48200 |
| 2025-02-06 | 36.98 | $37.08 | 43321 |
| 2025-02-05 | 36.76 | $36.88 | 26660 |
| 2025-02-04 | 36.55 | $37.19 | 55046 |
| 2025-02-03 | 36.19 | $36.20 | 73000 |
| 2025-01-31 | 36.05 | $36.38 | 37000 |
| 2025-01-30 | 35.82 | $37.03 | 48300 |
| 2025-01-29 | 35.33 | $36.09 | 46300 |
| 2025-01-28 | 35.02 | $36.07 | 59600 |
| 2025-01-27 | 34.66 | $35.30 | 47232 |
| 2025-01-24 | 34.47 | $35.42 | 44600 |
| 2025-01-23 | 34.20 | $34.88 | 92801 |
| 2025-01-22 | 34.05 | $34.78 | 16200 |
| 2025-01-21 | 33.91 | $34.90 | 212728 |
| 2025-01-17 | 33.71 | $34.94 | 41529 |
| 2025-01-16 | 33.47 | $34.32 | 36300 |
| 2025-01-15 | 33.39 | $34.31 | 42011 |
| 2025-01-14 | 33.31 | $33.63 | 19511 |
| 2025-01-13 | 33.44 | $33.17 | 62702 |
| 2025-01-10 | 33.77 | $33.17 | 60300 |
| 2025-01-08 | 34.18 | $34.20 | 26900 |
| 2025-01-07 | 34.38 | $34.40 | 54620 |
| 2025-01-06 | 34.56 | $34.72 | 62200 |
| 2025-01-03 | 34.71 | $35.13 | 16900 |
| 2025-01-02 | 34.77 | $34.70 | 34800 |
| 2024-12-31 | 34.99 | $34.48 | 52332 |
| 2024-12-30 | 35.35 | $34.55 | 46100 |
| 2024-12-27 | 35.77 | $35.53 | 31700 |
| 2024-12-26 | 35.99 | $35.90 | 12103 |
| 2024-12-24 | 36.14 | $36.04 | 16700 |
| 2024-12-23 | 36.30 | $35.97 | 52049 |
| 2024-12-20 | 36.52 | $35.99 | 29522 |
| 2024-12-19 | 36.79 | $35.92 | 23218 |
| 2024-12-18 | 37.14 | $36.03 | 39341 |
| 2024-12-17 | 37.54 | $37.25 | 37700 |
| 2024-12-16 | 37.64 | $37.07 | 53100 |
| 2024-12-13 | 37.83 | $37.65 | 27503 |
| 2024-12-12 | 37.87 | $37.89 | 32100 |
| 2024-12-11 | 37.84 | $38.15 | 29900 |
| 2024-12-10 | 37.72 | $37.99 | 47626 |
| 2024-12-09 | 37.62 | $38.86 | 97500 |
| 2024-12-06 | 37.23 | $37.68 | 24549 |
| 2024-12-05 | 37.14 | $37.51 | 190049 |
| 2024-12-04 | 37.08 | $37.42 | 29928 |
| 2024-12-03 | 37.04 | $37.26 | 30445 |
| 2024-12-02 | 37.04 | $37.39 | 40908 |
| 2024-11-29 | 37.02 | $37.33 | 59700 |
| 2024-11-27 | 37.01 | $37.84 | 25140 |
| 2024-11-26 | 36.85 | $37.38 | 31323 |
| 2024-11-25 | 36.80 | $37.40 | 52720 |
| 2024-11-22 | 36.75 | $36.96 | 36100 |
| 2024-11-21 | 36.84 | $37.13 | 26911 |
| 2024-11-20 | 36.90 | $37.44 | 41300 |
| 2024-11-19 | 36.88 | $37.20 | 58400 |
| 2024-11-18 | 36.95 | $37.24 | 27237 |
| 2024-11-15 | 37.03 | $36.71 | 50005 |
| 2024-11-14 | 37.31 | $36.89 | 44900 |
| 2024-11-13 | 37.60 | $37.19 | 38600 |
| 2024-11-12 | 37.86 | $37.52 | 49100 |
| 2024-11-11 | 38.08 | $37.99 | 46600 |
| 2024-11-08 | 38.21 | $37.61 | 186500 |
| 2024-11-07 | 38.49 | $39.08 | 69231 |
| 2024-11-06 | 38.36 | $38.51 | 61900 |
| 2024-11-05 | 38.40 | $38.97 | 34500 |
| 2024-11-04 | 38.29 | $38.36 | 42300 |
| 2024-11-01 | 38.36 | $38.30 | 31600 |
| 2024-10-31 | 38.46 | $38.24 | 37210 |
| 2024-10-30 | 38.61 | $38.60 | 52918 |
| 2024-10-29 | 38.67 | $38.81 | 33300 |
| 2024-10-28 | 38.69 | $38.93 | 60900 |
| 2024-10-25 | 38.67 | $38.26 | 89000 |
| 2024-10-24 | 38.85 | $38.42 | 49300 |
| 2024-10-23 | 39.02 | $38.50 | 28732 |
| 2024-10-22 | 39.20 | $38.64 | 46338 |
| 2024-10-21 | 39.37 | $38.62 | 49037 |
| 2024-10-18 | 39.58 | $38.81 | 44000 |
| 2024-10-17 | 39.76 | $37.94 | 57613 |
| 2024-10-16 | 40.24 | $38.53 | 49200 |
| 2024-10-15 | 40.63 | $38.14 | 89916 |
| 2024-10-14 | 41.21 | $39.79 | 87332 |
| 2024-10-11 | 41.36 | $40.31 | 71900 |
| 2024-10-10 | 41.36 | $39.79 | 113100 |
| 2024-10-09 | 41.49 | $39.81 | 94338 |
| 2024-10-08 | 41.61 | $39.94 | 83400 |
| 2024-10-07 | 41.69 | $41.58 | 99200 |
| 2024-10-04 | 41.22 | $41.42 | 77721 |
| 2024-10-03 | 40.66 | $40.60 | 70549 |
| 2024-10-02 | 40.21 | $41.23 | 168142 |
| 2024-10-01 | 39.43 | $40.24 | 146711 |
| 2024-09-30 | 38.76 | $39.21 | 107645 |
| 2024-09-27 | 38.24 | $39.64 | 97400 |
| 2024-09-26 | 37.45 | $39.08 | 95033 |
| 2024-09-25 | 36.64 | $37.45 | 79400 |
| 2024-09-24 | 36.15 | $37.78 | 44200 |
| 2024-09-23 | 35.44 | $36.18 | 46600 |
| 2024-09-20 | 35.07 | $35.63 | 22200 |
| 2024-09-19 | 34.78 | $35.63 | 57400 |
| 2024-09-18 | 34.42 | $34.62 | 24300 |
| 2024-09-17 | 34.31 | $34.60 | 23700 |
| 2024-09-16 | 34.17 | $34.43 | 52144 |
| 2024-09-13 | 34.05 | $34.35 | 20509 |
| 2024-09-12 | 33.92 | $34.36 | 11247 |
| 2024-09-11 | 33.77 | $33.89 | 16700 |
| 2024-09-10 | 33.73 | $33.42 | 34522 |
| 2024-09-09 | 33.83 | $33.49 | 16312 |
| 2024-09-06 | 33.93 | $33.24 | 16311 |
| 2024-09-05 | 34.12 | $33.87 | 18100 |
| 2024-09-04 | 34.16 | $33.77 | 17500 |
| 2024-09-03 | 34.23 | $33.82 | 20300 |
| 2024-08-30 | 34.29 | $34.26 | 22100 |
| 2024-08-29 | 34.23 | $33.77 | 25700 |
| 2024-08-28 | 34.30 | $33.27 | 38400 |
| 2024-08-27 | 34.54 | $33.91 | 43500 |
| 2024-08-26 | 34.62 | $33.98 | 55469 |
| 2024-08-23 | 34.69 | $34.71 | 18900 |
| 2024-08-22 | 34.53 | $34.38 | 50700 |
| 2024-08-21 | 34.43 | $34.73 | 120700 |
| 2024-08-20 | 34.20 | $34.40 | 26500 |
| 2024-08-19 | 34.00 | $35.05 | 22144 |
| 2024-08-16 | 33.56 | $34.56 | 59233 |
| 2024-08-15 | 33.16 | $34.04 | 31447 |
| 2024-08-14 | 32.84 | $33.39 | 22241 |
| 2024-08-13 | 32.66 | $33.59 | 22800 |
| 2024-08-12 | 32.38 | $33.23 | 29040 |
| 2024-08-09 | 32.15 | $33.00 | 35300 |
| 2024-08-08 | 31.96 | $32.94 | 46802 |
| 2024-08-07 | 31.75 | $32.09 | 44600 |
| 2024-08-06 | 31.77 | $31.84 | 38211 |
| 2024-08-05 | 31.88 | $31.65 | 89600 |
| 2024-08-02 | 32.09 | $32.00 | 41100 |
| 2024-08-01 | 32.25 | $32.09 | 45731 |
| 2024-07-31 | 32.41 | $32.68 | 34725 |
| 2024-07-30 | 32.44 | $32.28 | 41000 |
| 2024-07-29 | 32.60 | $32.53 | 16800 |
| 2024-07-26 | 32.73 | $32.59 | 78045 |
| 2024-07-25 | 32.88 | $32.30 | 129400 |
| 2024-07-24 | 33.16 | $32.48 | 115270 |
| 2024-07-23 | 33.44 | $32.93 | 136200 |
| 2024-07-22 | 33.65 | $33.38 | 48314 |
| 2024-07-19 | 33.76 | $33.07 | 56227 |
| 2024-07-18 | 34.00 | $33.42 | 45931 |
| 2024-07-17 | 34.17 | $33.77 | 41800 |
| 2024-07-16 | 34.27 | $34.26 | 54948 |
| 2024-07-15 | 34.24 | $34.39 | 58620 |
| 2024-07-12 | 34.15 | $35.05 | 32107 |
| 2024-07-11 | 33.84 | $34.51 | 43800 |
| 2024-07-10 | 33.63 | $34.17 | 37231 |
| 2024-07-09 | 33.48 | $34.14 | 39700 |
| 2024-07-08 | 33.31 | $33.73 | 17700 |
| 2024-07-05 | 33.24 | $33.79 | 18300 |
| 2024-07-03 | 33.14 | $33.79 | 80800 |
| 2024-07-02 | 33.02 | $33.11 | 24801 |
| 2024-07-01 | 33.10 | $33.03 | 25700 |
| 2024-06-28 | 33.23 | $33.19 | 43900 |
| 2024-06-27 | 33.34 | $33.38 | 35300 |
| 2024-06-26 | 33.42 | $33.71 | 15600 |
| 2024-06-25 | 33.42 | $33.53 | 16208 |
| 2024-06-24 | 33.49 | $33.56 | 109128 |
| 2024-06-21 | 33.56 | $33.59 | 110010 |
| 2024-06-20 | 33.64 | $33.78 | 23700 |
| 2024-06-18 | 33.69 | $33.84 | 89138 |
| 2024-06-17 | 33.73 | $33.93 | 41900 |
| 2024-06-14 | 33.76 | $33.75 | 87319 |
| 2024-06-13 | 33.86 | $34.05 | 68144 |
| 2024-06-12 | 33.88 | $34.07 | 44608 |
| 2024-06-11 | 33.91 | $33.87 | 24738 |
| 2024-06-10 | 34.02 | $33.99 | 33601 |
| 2024-06-07 | 34.11 | $33.80 | 47105 |
| 2024-06-06 | 34.28 | $34.42 | 81244 |
| 2024-06-05 | 34.30 | $34.12 | 44733 |
| 2024-06-04 | 34.41 | $33.72 | 62945 |
| 2024-06-03 | 34.68 | $34.32 | 482440 |
| 2024-05-31 | 34.81 | $33.83 | 38240 |
| 2024-05-30 | 35.13 | $34.23 | 132600 |
| 2024-05-29 | 35.38 | $34.15 | 36601 |
| 2024-05-28 | 35.70 | $34.70 | 40913 |
| 2024-05-24 | 35.91 | $34.86 | 41800 |
| 2024-05-23 | 36.10 | $34.88 | 42007 |
| 2024-05-22 | 36.31 | $35.30 | 103800 |
| 2024-05-21 | 36.42 | $35.74 | 90808 |
| 2024-05-20 | 36.39 | $36.27 | 41200 |
| 2024-05-17 | 36.17 | $36.41 | 46714 |
| 2024-05-16 | 35.83 | $36.20 | 110200 |
| 2024-05-15 | 35.47 | $35.52 | 72500 |
| 2024-05-14 | 35.23 | $35.10 | 67502 |
| 2024-05-13 | 35.04 | $35.11 | 68200 |
| 2024-05-10 | 34.80 | $34.43 | 23403 |
| 2024-05-09 | 34.70 | $34.45 | 23644 |
| 2024-05-08 | 34.56 | $34.27 | 57600 |
| 2024-05-07 | 34.43 | $34.39 | 35622 |
| 2024-05-06 | 34.22 | $34.92 | 27843 |
| 2024-05-03 | 33.77 | $35.03 | 70500 |
| 2024-05-02 | 33.18 | $34.42 | 79232 |
| 2024-05-01 | 32.64 | $32.64 | 56345 |
| 2024-04-30 | 32.54 | $32.48 | 30800 |
| 2024-04-29 | 32.46 | $33.16 | 35000 |
| 2024-04-26 | 32.14 | $32.97 | 61400 |
| 2024-04-25 | 31.81 | $32.53 | 38800 |
| 2024-04-24 | 31.54 | $32.49 | 113307 |
| 2024-04-23 | 31.22 | $32.22 | 85631 |
| 2024-04-22 | 30.91 | $31.46 | 72800 |
| 2024-04-19 | 30.78 | $30.51 | 18342 |
| 2024-04-18 | 30.93 | $30.62 | 39400 |
| 2024-04-17 | 31.07 | $30.42 | 25502 |
| 2024-04-16 | 31.31 | $30.60 | 75246 |
| 2024-04-15 | 31.55 | $30.81 | 53125 |
| 2024-04-12 | 31.76 | $31.02 | 30631 |
| 2024-04-11 | 31.96 | $32.00 | 41148 |
| 2024-04-10 | 31.88 | $31.81 | 29145 |
| 2024-04-09 | 31.84 | $31.99 | 57100 |
| 2024-04-08 | 31.73 | $31.86 | 54218 |
| 2024-04-05 | 31.64 | $31.65 | 106800 |
| 2024-04-04 | 31.58 | $31.37 | 44640 |
| 2024-04-03 | 31.60 | $31.64 | 43509 |
| 2024-04-02 | 31.53 | $31.62 | 54100 |
| 2024-04-01 | 31.44 | $31.63 | 35415 |
| 2024-03-28 | 31.33 | $31.31 | 33600 |
| 2024-03-27 | 31.29 | $31.20 | 43300 |
| 2024-03-26 | 31.27 | $31.10 | 34843 |
| 2024-03-25 | 31.28 | $31.00 | 45800 |
| 2024-03-22 | 31.32 | $31.04 | 59940 |
| 2024-03-21 | 31.35 | $31.25 | 46700 |
| 2024-03-20 | 31.31 | $31.52 | 45700 |
| 2024-03-19 | 31.17 | $31.02 | 53523 |
| 2024-03-18 | 31.16 | $31.14 | 55100 |
| 2024-03-15 | 31.10 | $30.86 | 30823 |
| 2024-03-14 | 31.11 | $31.13 | 64215 |
| 2024-03-13 | 31.03 | $31.56 | 67524 |
| 2024-03-12 | 30.79 | $31.42 | 36500 |
| 2024-03-11 | 30.55 | $30.76 | 72801 |
| 2024-03-08 | 30.45 | $30.16 | 35032 |
| 2024-03-07 | 30.53 | $30.28 | 58500 |
| 2024-03-06 | 30.58 | $30.43 | 50000 |
| 2024-03-05 | 30.59 | $29.89 | 40500 |
| 2024-03-04 | 30.76 | $30.38 | 91005 |
| 2024-03-01 | 30.82 | $30.91 | 106044 |
| 2024-02-29 | 30.72 | $30.14 | 98737 |
| 2024-02-28 | 30.84 | $30.26 | 32400 |
| 2024-02-27 | 30.93 | $31.01 | 34444 |
| 2024-02-26 | 30.81 | $30.72 | 26300 |
| 2024-02-23 | 30.74 | $30.89 | 83820 |
| 2024-02-22 | 30.59 | $31.00 | 79228 |
| 2024-02-21 | 30.38 | $30.49 | 46000 |
| 2024-02-20 | 30.27 | $30.29 | 31835 |
| 2024-02-16 | 30.20 | $30.62 | 47466 |
| 2024-02-15 | 30.01 | $30.52 | 25520 |
| 2024-02-14 | 29.81 | $30.23 | 78200 |
| 2024-02-13 | 29.65 | $29.50 | 69214 |
| 2024-02-12 | 29.69 | $30.16 | 47800 |
| 2024-02-09 | 29.53 | $29.94 | 121900 |
| 2024-02-08 | 29.40 | $29.47 | 166741 |
| 2024-02-07 | 29.40 | $29.92 | 38200 |
| 2024-02-06 | 29.25 | $30.09 | 56345 |
| 2024-02-05 | 29.03 | $29.23 | 65506 |
| 2024-02-02 | 29.03 | $29.15 | 39248 |
| 2024-02-01 | 29.07 | $29.19 | 45930 |
| 2024-01-31 | 29.10 | $28.83 | 42608 |
| 2024-01-30 | 29.27 | $29.01 | 57900 |
| 2024-01-29 | 29.41 | $29.62 | 61902 |
| 2024-01-26 | 29.40 | $29.91 | 37609 |
| 2024-01-25 | 29.31 | $29.90 | 189100 |
| 2024-01-24 | 29.20 | $30.00 | 50942 |
| 2024-01-23 | 29.04 | $29.44 | 77332 |
| 2024-01-22 | 29.03 | $28.79 | 62408 |
| 2024-01-19 | 29.23 | $29.22 | 49900 |
| 2024-01-18 | 29.35 | $28.98 | 37348 |
| 2024-01-17 | 29.58 | $28.89 | 109600 |
| 2024-01-16 | 29.89 | $29.46 | 114213 |
| 2024-01-12 | 30.10 | $30.38 | 43100 |
| 2024-01-11 | 30.06 | $30.39 | 27100 |
| 2024-01-10 | 30.01 | $29.93 | 37213 |
| 2024-01-09 | 30.11 | $29.84 | 128302 |
| 2024-01-08 | 30.25 | $30.24 | 61100 |
| 2024-01-05 | 30.31 | $30.16 | 48000 |
| 2024-01-04 | 30.40 | $30.29 | 44134 |
| 2024-01-03 | 30.48 | $30.42 | 59922 |
| 2024-01-02 | 30.53 | $30.19 | 73800 |
| 2023-12-29 | 30.67 | $30.81 | 59600 |
| 2023-12-28 | 30.64 | $30.70 | 168419 |
| 2023-12-27 | 30.65 | $30.28 | 149900 |
| 2023-12-26 | 30.78 | $30.20 | 106511 |
| 2023-12-22 | 30.97 | $30.34 | 251101 |
| 2023-12-21 | 31.15 | $31.34 | 78417 |
| 2023-12-20 | 31.06 | $30.49 | 91330 |
| 2023-12-19 | 31.21 | $31.38 | 105100 |
| 2023-12-18 | 31.10 | $31.00 | 64500 |
| 2023-12-15 | 31.09 | $31.18 | 94400 |
| 2023-12-14 | 31.01 | $31.26 | 149800 |
| 2023-12-13 | 30.89 | $30.84 | 115116 |
| 2023-12-12 | 30.87 | $30.80 | 602200 |
| 2023-12-11 | 30.86 | $30.59 | 707512 |
| 2023-12-08 | 30.90 | $30.42 | 53100 |
| 2023-12-07 | 31.00 | $30.61 | 93500 |
| 2023-12-06 | 31.06 | $30.44 | 56700 |
| 2023-12-05 | 31.18 | $30.49 | 100500 |
| 2023-12-04 | 31.31 | $30.59 | 112226 |
| 2023-12-01 | 31.42 | $31.14 | 119444 |
| 2023-11-30 | 31.37 | $31.24 | 61522 |
| 2023-11-29 | 31.26 | $30.98 | 91000 |
| 2023-11-28 | 31.21 | $31.28 | 85500 |
| 2023-11-27 | 31.04 | $30.78 | 57222 |
| 2023-11-24 | 30.98 | $30.93 | 54700 |
| 2023-11-22 | 30.85 | $30.76 | 53543 |
| 2023-11-21 | 30.73 | $30.57 | 57000 |
| 2023-11-20 | 30.64 | $30.90 | 76621 |
| 2023-11-17 | 30.42 | $30.24 | 38800 |
| 2023-11-16 | 30.35 | $30.27 | 69904 |
| 2023-11-15 | 30.25 | $30.96 | 52400 |
| 2023-11-14 | 29.90 | $30.31 | 117300 |
| 2023-11-13 | 29.67 | $29.75 | 32400 |
| 2023-11-10 | 29.57 | $29.58 | 44600 |
| 2023-11-09 | 29.49 | $29.44 | 48009 |
| 2023-11-08 | 29.44 | $29.82 | 91105 |
| 2023-11-07 | 29.25 | $29.98 | 29200 |
| 2023-11-06 | 28.96 | $29.91 | 61416 |
| 2023-11-03 | 28.64 | $29.82 | 73835 |
| 2023-11-02 | 28.28 | $28.72 | 38400 |
| 2023-11-01 | 28.19 | $28.40 | 60000 |
| 2023-10-31 | 28.19 | $28.23 | 38108 |
| 2023-10-30 | 28.26 | $28.52 | 31900 |
| 2023-10-27 | 28.24 | $28.31 | 26200 |
| 2023-10-26 | 28.30 | $28.21 | 30800 |
| 2023-10-25 | 28.41 | $28.30 | 62546 |
| 2023-10-24 | 28.53 | $28.90 | 28800 |
| 2023-10-23 | 28.48 | $28.09 | 28200 |
| 2023-10-20 | 28.68 | $27.98 | 51813 |
| 2023-10-19 | 28.98 | $28.37 | 33705 |
| 2023-10-18 | 29.21 | $28.71 | 56500 |
| 2023-10-17 | 29.40 | $29.28 | 45402 |
| 2023-10-16 | 29.44 | $29.53 | 78400 |
| 2023-10-13 | 29.42 | $29.34 | 98413 |
| 2023-10-12 | 29.45 | $29.69 | 19000 |
| 2023-10-11 | 29.39 | $30.31 | 22600 |
| 2023-10-10 | 29.11 | $30.15 | 49345 |
| 2023-10-09 | 28.83 | $29.40 | 36400 |
| 2023-10-06 | 28.74 | $29.47 | 107400 |
| 2023-10-05 | 28.61 | $28.65 | 35300 |
| 2023-10-04 | 28.72 | $28.63 | 94847 |
| 2023-10-03 | 28.87 | $28.75 | 43100 |
| 2023-10-02 | 29.02 | $29.27 | 31518 |
| 2023-09-29 | 29.05 | $29.38 | 51600 |
| 2023-09-28 | 29.07 | $29.15 | 91249 |
| 2023-09-27 | 29.16 | $29.08 | 31335 |
| 2023-09-26 | 29.31 | $29.05 | 45500 |
| 2023-09-25 | 29.51 | $29.47 | 46837 |
| 2023-09-22 | 29.63 | $29.56 | 50400 |
| 2023-09-21 | 29.75 | $28.87 | 95600 |
| 2023-09-20 | 30.12 | $29.60 | 29100 |
| 2023-09-19 | 30.35 | $30.03 | 45300 |
| 2023-09-18 | 30.50 | $30.34 | 37300 |
| 2023-09-15 | 30.58 | $30.47 | 52600 |
| 2023-09-14 | 30.64 | $30.66 | 60700 |
| 2023-09-13 | 30.65 | $30.58 | 96916 |
| 2023-09-12 | 30.69 | $30.70 | 34500 |
| 2023-09-11 | 30.71 | $30.78 | 39339 |
| 2023-09-08 | 30.71 | $30.37 | 278300 |
| 2023-09-07 | 30.84 | $30.47 | 67600 |
| 2023-09-06 | 30.96 | $31.30 | 35349 |
| 2023-09-05 | 30.85 | $31.33 | 56137 |
| 2023-09-01 | 30.70 | $31.83 | 82000 |
| 2023-08-31 | 30.37 | $31.08 | 47200 |
| 2023-08-30 | 30.21 | $31.33 | 58700 |
| 2023-08-29 | 29.94 | $31.31 | 55429 |
| 2023-08-28 | 29.62 | $30.32 | 39200 |
| 2023-08-25 | 29.55 | $29.84 | 48100 |
| 2023-08-24 | 29.64 | $29.90 | 99529 |
| 2023-08-23 | 29.74 | $30.02 | 36837 |
| 2023-08-22 | 29.83 | $29.54 | 53202 |
| 2023-08-21 | 30.10 | $29.57 | 60402 |
| 2023-08-18 | 30.43 | $29.40 | 151800 |
| 2023-08-17 | 30.90 | $30.02 | 91500 |
| 2023-08-16 | 31.27 | $30.00 | 139500 |
| 2023-08-15 | 31.74 | $30.48 | 113202 |
| 2023-08-14 | 32.16 | $31.27 | 76831 |
| 2023-08-11 | 32.41 | $31.43 | 55200 |
| 2023-08-10 | 32.67 | $32.38 | 136500 |
| 2023-08-09 | 32.67 | $31.94 | 46900 |
| 2023-08-08 | 32.80 | $31.87 | 53029 |
| 2023-08-07 | 32.97 | $32.45 | 42200 |
| 2023-08-04 | 32.98 | $32.52 | 62825 |
| 2023-08-03 | 32.96 | $32.82 | 87672 |
| 2023-08-02 | 32.82 | $31.82 | 82800 |
| 2023-08-01 | 32.97 | $33.16 | 130300 |
| 2023-07-31 | 32.70 | $33.63 | 127100 |
| 2023-07-28 | 32.21 | $33.17 | 79300 |
| 2023-07-27 | 31.75 | $31.63 | 69124 |
| 2023-07-26 | 31.66 | $31.96 | 85600 |
| 2023-07-25 | 31.45 | $31.65 | 48300 |
| 2023-07-24 | 31.27 | $31.43 | 138537 |
| 2023-07-21 | 31.12 | $30.79 | 72948 |
| 2023-07-20 | 31.13 | $30.67 | 65129 |
| 2023-07-19 | 31.18 | $31.02 | 43300 |
| 2023-07-18 | 31.12 | $30.81 | 96600 |
| 2023-07-17 | 31.10 | $31.48 | 79539 |
| 2023-07-14 | 30.86 | $31.45 | 57715 |
| 2023-07-13 | 30.57 | $32.02 | 88106 |
| 2023-07-12 | 30.02 | $31.12 | 350959 |
| 2023-07-11 | 29.65 | $30.05 | 45028 |
| 2023-07-10 | 29.53 | $29.67 | 43900 |
| 2023-07-07 | 29.50 | $29.60 | 75408 |
| 2023-07-06 | 29.49 | $28.91 | 57000 |
| 2023-07-05 | 29.70 | $29.71 | 155400 |
| 2023-07-03 | 29.70 | $29.92 | 99900 |
| 2023-06-30 | 29.64 | $29.36 | 127000 |
| 2023-06-29 | 29.74 | $29.21 | 193646 |
| 2023-06-28 | 29.92 | $29.61 | 58521 |
| 2023-06-27 | 30.00 | $29.74 | 172200 |
| 2023-06-26 | 30.05 | $29.07 | 250314 |
| 2023-06-23 | 30.33 | $29.17 | 60025 |
| 2023-06-22 | 30.63 | $29.84 | 58300 |
| 2023-06-21 | 30.78 | $29.95 | 36712 |
| 2023-06-20 | 30.92 | $30.25 | 53700 |
| 2023-06-16 | 30.99 | $31.26 | 85700 |
| 2023-06-15 | 30.74 | $31.51 | 62200 |
| 2023-06-14 | 30.35 | $31.09 | 71644 |
| 2023-06-13 | 30.00 | $30.64 | 48515 |
| 2023-06-12 | 29.71 | $30.20 | 72508 |
| 2023-06-09 | 29.49 | $30.03 | 66000 |
| 2023-06-08 | 29.28 | $29.94 | 66740 |
| 2023-06-07 | 29.05 | $29.58 | 49023 |
| 2023-06-06 | 28.89 | $29.84 | 106700 |
| 2023-06-05 | 28.61 | $29.24 | 78119 |
| 2023-06-02 | 28.46 | $29.34 | 84000 |
| 2023-06-01 | 28.26 | $28.67 | 70946 |
| 2023-05-31 | 28.23 | $27.71 | 199145 |
| 2023-05-30 | 28.51 | $27.95 | 49402 |
| 2023-05-26 | 28.78 | $28.74 | 37000 |
| 2023-05-25 | 28.87 | $28.02 | 37334 |
| 2023-05-24 | 29.21 | $28.46 | 115900 |
| 2023-05-23 | 29.49 | $28.93 | 34000 |
| 2023-05-22 | 29.68 | $29.75 | 48619 |
| 2023-05-19 | 29.66 | $29.27 | 71731 |
| 2023-05-18 | 29.78 | $29.44 | 86102 |
| 2023-05-17 | 29.88 | $30.27 | 42843 |
| 2023-05-16 | 29.74 | $30.02 | 33100 |
| 2023-05-15 | 29.65 | $30.56 | 25200 |
| 2023-05-12 | 29.37 | $29.35 | 39021 |
| 2023-05-11 | 29.42 | $29.98 | 30510 |
| 2023-05-10 | 29.28 | $29.48 | 53042 |
| 2023-05-09 | 29.27 | $29.36 | 87125 |
| 2023-05-08 | 29.31 | $29.89 | 42443 |
| 2023-05-05 | 29.19 | $29.79 | 118128 |
| 2023-05-04 | 29.09 | $29.27 | 63927 |
| 2023-05-03 | 29.14 | $29.06 | 108103 |
| 2023-05-02 | 29.27 | $29.10 | 105400 |
| 2023-05-01 | 29.42 | $29.75 | 40915 |
| 2023-04-28 | 29.41 | $29.81 | 28340 |
| 2023-04-27 | 29.39 | $29.48 | 59000 |
| 2023-04-26 | 29.47 | $29.00 | 36431 |
| 2023-04-25 | 29.73 | $28.60 | 58524 |
| 2023-04-24 | 30.19 | $29.47 | 158133 |
| 2023-04-21 | 30.47 | $29.97 | 58300 |
| 2023-04-20 | 30.66 | $30.24 | 57940 |
| 2023-04-19 | 30.80 | $30.53 | 138000 |
| 2023-04-18 | 30.89 | $30.89 | 63532 |
| 2023-04-17 | 30.88 | $30.94 | 43614 |
| 2023-04-14 | 30.85 | $30.42 | 37500 |
| 2023-04-13 | 30.98 | $30.68 | 56200 |
| 2023-04-12 | 31.06 | $29.87 | 64400 |
| 2023-04-11 | 31.41 | $30.90 | 39100 |
| 2023-04-10 | 31.51 | $31.01 | 43038 |
| 2023-04-06 | 31.60 | $31.30 | 44044 |
| 2023-04-05 | 31.60 | $31.05 | 78300 |
| 2023-04-04 | 31.68 | $31.79 | 153540 |
| 2023-04-03 | 31.54 | $31.90 | 36500 |
| 2023-03-31 | 31.32 | $32.09 | 140334 |
| 2023-03-30 | 31.00 | $32.18 | 112800 |
| 2023-03-29 | 30.57 | $31.59 | 124924 |
| 2023-03-28 | 30.25 | $31.27 | 88945 |
| 2023-03-27 | 29.95 | $30.35 | 105243 |
| 2023-03-24 | 29.89 | $30.85 | 46134 |
| 2023-03-23 | 29.66 | $30.98 | 92533 |
| 2023-03-22 | 29.35 | $29.97 | 57900 |
| 2023-03-21 | 29.31 | $30.04 | 47900 |
| 2023-03-20 | 29.25 | $29.58 | 41306 |
| 2023-03-17 | 29.33 | $29.79 | 146100 |
| 2023-03-16 | 29.39 | $29.97 | 86000 |
| 2023-03-15 | 29.41 | $29.32 | 146602 |
| 2023-03-14 | 29.66 | $30.15 | 81414 |
| 2023-03-13 | 29.72 | $29.74 | 41829 |
| 2023-03-10 | 29.93 | $29.50 | 148806 |
| 2023-03-09 | 30.29 | $29.68 | 90700 |
| 2023-03-08 | 30.67 | $31.15 | 50921 |
| 2023-03-07 | 30.69 | $31.21 | 43400 |
| 2023-03-06 | 30.71 | $31.72 | 67600 |
| 2023-03-03 | 30.58 | $31.87 | 72400 |
| 2023-03-02 | 30.39 | $31.71 | 125900 |
| 2023-03-01 | 30.23 | $31.22 | 50410 |
| 2023-02-28 | 30.20 | $30.38 | 82800 |
| 2023-02-27 | 30.46 | $30.51 | 49638 |
| 2023-02-24 | 30.74 | $29.95 | 115100 |
| 2023-02-23 | 31.29 | $30.86 | 72752 |
| 2023-02-22 | 31.68 | $30.89 | 168629 |
| 2023-02-21 | 32.16 | $31.00 | 152200 |
| 2023-02-17 | 32.72 | $32.14 | 150004 |
| 2023-02-16 | 33.05 | $33.11 | 139100 |
| 2023-02-15 | 33.14 | $32.98 | 52700 |
| 2023-02-14 | 33.31 | $32.97 | 55000 |
| 2023-02-13 | 33.51 | $33.16 | 59600 |
| 2023-02-10 | 33.70 | $32.66 | 107527 |
| 2023-02-09 | 34.09 | $33.65 | 113317 |
| 2023-02-08 | 34.25 | $33.43 | 54700 |
| 2023-02-07 | 34.51 | $33.81 | 60438 |
| 2023-02-06 | 34.70 | $33.38 | 73100 |
| 2023-02-03 | 35.05 | $34.02 | 132100 |
| 2023-02-02 | 35.27 | $34.84 | 135131 |
| 2023-02-01 | 35.26 | $35.02 | 102054 |
| 2023-01-31 | 35.18 | $34.07 | 213300 |
| 2023-01-30 | 35.37 | $34.10 | 198051 |
| 2023-01-27 | 35.56 | $35.64 | 159205 |
| 2023-01-26 | 35.29 | $35.61 | 124931 |
| 2023-01-25 | 34.96 | $34.69 | 99600 |
| 2023-01-24 | 34.81 | $34.64 | 131900 |
| 2023-01-23 | 34.64 | $34.64 | 142728 |
| 2023-01-20 | 34.40 | $34.41 | 83446 |
| 2023-01-19 | 34.17 | $33.47 | 61204 |
| 2023-01-18 | 34.16 | $33.23 | 69339 |
| 2023-01-17 | 34.20 | $33.81 | 152307 |
| 2023-01-13 | 34.05 | $34.38 | 65432 |
| 2023-01-12 | 33.66 | $33.73 | 92913 |
| 2023-01-11 | 33.37 | $33.88 | 98000 |
| 2023-01-10 | 32.95 | $33.66 | 85800 |
| 2023-01-09 | 32.49 | $33.33 | 131000 |
| 2023-01-06 | 32.01 | $33.06 | 122948 |
| 2023-01-05 | 31.50 | $32.75 | 60800 |
| 2023-01-04 | 30.96 | $32.75 | 248100 |
| 2023-01-03 | 30.30 | $30.63 | 97709 |
| 2022-12-30 | 30.15 | $29.73 | 189019 |
| 2022-12-29 | 30.26 | $30.33 | 150201 |
| 2022-12-28 | 30.19 | $29.50 | 154100 |
| 2022-12-27 | 30.36 | $30.28 | 132721 |
| 2022-12-23 | 30.31 | $29.43 | 102400 |
| 2022-12-22 | 30.51 | $29.80 | 231632 |
| 2022-12-21 | 30.63 | $30.03 | 702600 |
| 2022-12-20 | 30.68 | $29.48 | 105140 |
| 2022-12-19 | 30.91 | $29.86 | 101000 |
| 2022-12-16 | 31.06 | $29.71 | 200229 |
| 2022-12-15 | 31.26 | $29.77 | 401493 |
| 2022-12-14 | 31.47 | $31.00 | 88300 |
| 2022-12-13 | 31.31 | $30.87 | 134606 |
| 2022-12-12 | 31.13 | $30.17 | 175400 |
| 2022-12-09 | 31.11 | $30.67 | 105301 |
| 2022-12-08 | 30.90 | $30.94 | 173900 |
| 2022-12-07 | 30.54 | $29.77 | 251316 |
| 2022-12-06 | 30.44 | $30.18 | 100500 |
| 2022-12-05 | 30.17 | $30.11 | 188530 |
| 2022-12-02 | 29.83 | $30.52 | 122800 |
| 2022-12-01 | 29.27 | $29.53 | 175742 |
| 2022-11-30 | 28.88 | $29.66 | 226200 |
| 2022-11-29 | 28.34 | $28.22 | 142610 |
| 2022-11-28 | 28.12 | $27.30 | 91331 |
| 2022-11-25 | 28.13 | $26.84 | 32700 |
| 2022-11-23 | 28.27 | $27.34 | 158233 |
| 2022-11-22 | 28.25 | $26.96 | 238324 |
| 2022-11-21 | 28.34 | $27.43 | 138125 |
| 2022-11-18 | 28.28 | $28.24 | 73200 |
| 2022-11-17 | 27.92 | $28.74 | 177700 |
| 2022-11-16 | 27.31 | $28.18 | 175925 |
| 2022-11-15 | 26.72 | $28.82 | 190400 |
| 2022-11-14 | 25.79 | $26.96 | 121300 |
| 2022-11-11 | 25.23 | $27.08 | 219800 |
| 2022-11-10 | 24.51 | $25.72 | 148800 |
| 2022-11-09 | 24.07 | $24.06 | 88503 |
| 2022-11-08 | 24.05 | $25.31 | 99600 |
| 2022-11-07 | 23.65 | $25.27 | 117800 |
| 2022-11-04 | 23.17 | $25.20 | 366039 |
| 2022-11-03 | 22.62 | $23.77 | 211500 |
| 2022-11-02 | 22.43 | $23.47 | 159911 |
| 2022-11-01 | 22.30 | $23.62 | 197400 |
| 2022-10-31 | 22.12 | $22.83 | 275300 |
| 2022-10-28 | 22.17 | $22.59 | 1.1M |
| 2022-10-27 | 22.34 | $22.78 | 240300 |
| 2022-10-26 | 22.51 | $23.18 | 295302 |
| 2022-10-25 | 22.61 | $22.23 | 187400 |
| 2022-10-24 | 23.07 | $21.66 | 404700 |
| 2022-10-21 | 23.82 | $24.10 | 171600 |
| 2022-10-20 | 24.00 | $23.97 | 170139 |
| 2022-10-19 | 24.28 | $23.99 | 130600 |
| 2022-10-18 | 24.63 | $25.21 | 92302 |
| 2022-10-17 | 24.69 | $25.04 | 256325 |
| 2022-10-14 | 24.84 | $24.09 | 206400 |
| 2022-10-13 | 25.35 | $24.82 | 290948 |
| 2022-10-12 | 25.75 | $25.12 | 104244 |
| 2022-10-11 | 26.16 | $25.23 | 505940 |
| 2022-10-10 | 26.65 | $26.17 | 148123 |
| 2022-10-07 | 26.96 | $27.06 | 93500 |
| 2022-10-06 | 27.06 | $28.04 | 74300 |
| 2022-10-05 | 26.90 | $28.09 | 81200 |
| 2022-10-04 | 26.69 | $28.16 | 266501 |
| 2022-10-03 | 26.44 | $26.93 | 238740 |
| 2022-09-30 | 26.53 | $26.65 | 233620 |
| 2022-09-29 | 26.76 | $26.49 | 194817 |
| 2022-09-28 | 27.10 | $27.55 | 208400 |
| 2022-09-27 | 27.21 | $26.95 | 169000 |
| 2022-09-26 | 27.54 | $27.08 | 238037 |
| 2022-09-23 | 27.93 | $26.89 | 172800 |
| 2022-09-22 | 28.47 | $27.71 | 152426 |
| 2022-09-21 | 28.89 | $28.06 | 153043 |
| 2022-09-20 | 29.29 | $28.98 | 237306 |
| 2022-09-19 | 29.50 | $29.10 | 138800 |
| 2022-09-16 | 29.73 | $28.92 | 126182 |
| 2022-09-15 | 30.07 | $29.81 | 74238 |
| 2022-09-14 | 30.21 | $30.09 | 174430 |
| 2022-09-13 | 30.30 | $29.92 | 154939 |
| 2022-09-12 | 30.46 | $31.26 | 124400 |
| 2022-09-09 | 30.23 | $30.63 | 86610 |
| 2022-09-08 | 30.16 | $29.87 | 154524 |
| 2022-09-07 | 30.32 | $30.05 | 83616 |
| 2022-09-06 | 30.46 | $29.54 | 88700 |
| 2022-09-02 | 30.80 | $30.39 | 185011 |
| 2022-09-01 | 30.94 | $30.81 | 235840 |
| 2022-08-31 | 30.98 | $31.31 | 140305 |
| 2022-08-30 | 30.87 | $30.70 | 123900 |
| 2022-08-29 | 30.92 | $31.26 | 103544 |
| 2022-08-26 | 30.82 | $31.40 | 167400 |
| 2022-08-25 | 30.65 | $32.08 | 226749 |
| 2022-08-24 | 30.23 | $30.55 | 107200 |
| 2022-08-23 | 30.21 | $30.14 | 151539 |
| 2022-08-22 | 30.32 | $29.69 | 75724 |
| 2022-08-19 | 30.61 | $29.77 | 120823 |
| 2022-08-18 | 30.93 | $30.35 | 131200 |
| 2022-08-17 | 31.15 | $30.80 | 120726 |
| 2022-08-16 | 31.26 | $31.29 | 88208 |
| 2022-08-15 | 31.25 | $31.80 | 108245 |
| 2022-08-12 | 31.08 | $31.56 | 141128 |
| 2022-08-11 | 30.95 | $31.39 | 123226 |
| 2022-08-10 | 30.84 | $31.05 | 137031 |
| 2022-08-09 | 30.82 | $30.62 | 140530 |
| 2022-08-08 | 30.93 | $31.05 | 111415 |
| 2022-08-05 | 30.94 | $31.31 | 107342 |
| 2022-08-04 | 30.87 | $31.96 | 148400 |
| 2022-08-03 | 30.58 | $31.21 | 154900 |
| 2022-08-02 | 30.48 | $30.39 | 176147 |
| 2022-08-01 | 30.62 | $30.03 | 163500 |
| 2022-07-29 | 30.90 | $30.31 | 120500 |
| 2022-07-28 | 31.17 | $31.25 | 184900 |
| 2022-07-27 | 31.20 | $31.55 | 144649 |
| 2022-07-26 | 31.14 | $30.88 | 107625 |
| 2022-07-25 | 31.29 | $31.38 | 120425 |
| 2022-07-22 | 31.31 | $31.35 | 127200 |
| 2022-07-21 | 31.35 | $32.29 | 395708 |
| 2022-07-20 | 31.10 | $31.73 | 404500 |
| 2022-07-19 | 30.99 | $31.54 | 140300 |
| 2022-07-18 | 30.91 | $30.71 | 140128 |
| 2022-07-15 | 31.08 | $30.19 | 159741 |
| 2022-07-14 | 31.46 | $30.29 | 108741 |
| 2022-07-13 | 31.89 | $30.93 | 98233 |
| 2022-07-12 | 32.22 | $30.96 | 189300 |
| 2022-07-11 | 32.60 | $30.81 | 202900 |
| 2022-07-08 | 33.11 | $32.58 | 119000 |
| 2022-07-07 | 33.15 | $33.19 | 150100 |
| 2022-07-06 | 33.01 | $32.22 | 86415 |
| 2022-07-05 | 33.13 | $33.05 | 264900 |
| 2022-07-01 | 33.00 | $32.61 | 132036 |
| 2022-06-30 | 32.97 | $32.33 | 202400 |
| 2022-06-29 | 33.02 | $32.73 | 119934 |
| 2022-06-28 | 32.93 | $32.73 | 109100 |
| 2022-06-27 | 32.80 | $33.31 | 118400 |
| 2022-06-24 | 32.46 | $33.12 | 314448 |
| 2022-06-23 | 32.09 | $31.88 | 128800 |
| 2022-06-22 | 32.01 | $31.27 | 126548 |
| 2022-06-21 | 32.11 | $31.90 | 102400 |
| 2022-06-17 | 32.02 | $31.01 | 225400 |
| 2022-06-16 | 32.17 | $30.39 | 151800 |
| 2022-06-15 | 32.54 | $31.91 | 153700 |
| 2022-06-14 | 32.50 | $31.35 | 435000 |
| 2022-06-13 | 32.60 | $30.22 | 283000 |
| 2022-06-10 | 33.07 | $32.17 | 125450 |
| 2022-06-09 | 33.00 | $32.64 | 250515 |
| 2022-06-08 | 32.74 | $34.40 | 293900 |
| 2022-06-07 | 31.85 | $32.82 | 134115 |
| 2022-06-06 | 31.25 | $31.98 | 157609 |
| 2022-06-03 | 30.77 | $31.14 | 110500 |
| 2022-06-02 | 30.43 | $31.99 | 254200 |
| 2022-06-01 | 29.75 | $30.45 | 251730 |
| 2022-05-31 | 29.39 | $30.90 | 159703 |
| 2022-05-27 | 28.82 | $30.01 | 253122 |
| 2022-05-26 | 28.40 | $29.61 | 107336 |
| 2022-05-25 | 28.02 | $28.17 | 200600 |
| 2022-05-24 | 28.03 | $27.55 | 221420 |
| 2022-05-23 | 28.23 | $28.96 | 108646 |
| 2022-05-20 | 28.05 | $29.08 | 123400 |
| 2022-05-19 | 27.79 | $29.06 | 170500 |
| 2022-05-18 | 27.50 | $28.12 | 129124 |
| 2022-05-17 | 27.46 | $29.13 | 160687 |
| 2022-05-16 | 27.11 | $27.86 | 255439 |
| 2022-05-13 | 27.10 | $28.23 | 218900 |
| 2022-05-12 | 26.99 | $26.62 | 494300 |
| 2022-05-11 | 27.39 | $26.34 | 343237 |
| 2022-05-10 | 27.99 | $26.78 | 135100 |
| 2022-05-09 | 28.60 | $26.56 | 271837 |
| 2022-05-06 | 29.43 | $28.35 | 142949 |
| 2022-05-05 | 29.88 | $29.31 | 144600 |
| 2022-05-04 | 30.15 | $31.36 | 128700 |
| 2022-05-03 | 29.83 | $31.12 | 125538 |
| 2022-05-02 | 29.52 | $31.14 | 181800 |
| 2022-04-29 | 29.17 | $30.69 | 211345 |
| 2022-04-28 | 28.89 | $29.47 | 91425 |
| 2022-04-27 | 28.96 | $29.19 | 239213 |
| 2022-04-26 | 29.15 | $28.44 | 137600 |
| 2022-04-25 | 29.65 | $29.20 | 155300 |
| 2022-04-22 | 30.03 | $28.96 | 111513 |
| 2022-04-21 | 30.60 | $28.98 | 182033 |
| 2022-04-20 | 31.29 | $30.25 | 98448 |
| 2022-04-19 | 31.75 | $31.17 | 146625 |
| 2022-04-18 | 32.02 | $30.89 | 137211 |
| 2022-04-14 | 32.46 | $31.32 | 157124 |
| 2022-04-13 | 32.85 | $32.42 | 165900 |
| 2022-04-12 | 32.99 | $31.64 | 152646 |
| 2022-04-11 | 33.42 | $32.13 | 210547 |
| 2022-04-08 | 33.77 | $32.46 | 123100 |
| 2022-04-07 | 34.11 | $32.71 | 236114 |
| 2022-04-06 | 34.43 | $33.47 | 181900 |
| 2022-04-05 | 34.57 | $34.50 | 111600 |
| 2022-04-04 | 34.42 | $35.77 | 403900 |
| 2022-04-01 | 33.82 | $34.05 | 126800 |
| 2022-03-31 | 33.64 | $32.78 | 131311 |
| 2022-03-30 | 33.82 | $34.27 | 116400 |
| 2022-03-29 | 33.57 | $34.93 | 128300 |
| 2022-03-28 | 33.05 | $33.69 | 204500 |
| 2022-03-25 | 32.82 | $33.13 | 163800 |
| 2022-03-24 | 32.72 | $34.07 | 205255 |
| 2022-03-23 | 32.32 | $34.58 | 331033 |
| 2022-03-22 | 31.67 | $34.92 | 189000 |
| 2022-03-21 | 30.80 | $33.03 | 221415 |
| 2022-03-18 | 30.36 | $34.73 | 285127 |
| 2022-03-17 | 29.32 | $32.75 | 365200 |
| 2022-03-16 | 28.72 | $33.71 | 613600 |
| 2022-03-15 | 27.74 | $27.09 | 542219 |
| 2022-03-14 | 28.69 | $26.57 | 1.2M |
| 2022-03-11 | 30.06 | $28.63 | 422136 |
| 2022-03-10 | 31.12 | $30.50 | 344249 |
| 2022-03-09 | 31.87 | $32.80 | 282000 |
| 2022-03-08 | 32.10 | $30.92 | 354900 |
| 2022-03-07 | 33.02 | $30.83 | 417100 |
| 2022-03-04 | 34.20 | $32.30 | 381327 |
| 2022-03-03 | 35.20 | $33.89 | 279842 |
| 2022-03-02 | 35.94 | $35.57 | 337200 |
| 2022-03-01 | 36.34 | $35.82 | 231411 |
| 2022-02-28 | 36.77 | $36.25 | 215147 |
| 2022-02-25 | 37.18 | $36.57 | 348000 |
| 2022-02-24 | 37.59 | $35.85 | 462701 |
| 2022-02-23 | 38.33 | $35.93 | 1.1M |
| 2022-02-22 | 39.22 | $36.89 | 164102 |
| 2022-02-18 | 40.01 | $38.40 | 189732 |
| 2022-02-17 | 40.50 | $40.17 | 219400 |
| 2022-02-16 | 40.54 | $40.78 | 125734 |
| 2022-02-15 | 40.39 | $40.90 | 158500 |
| 2022-02-14 | 40.16 | $39.46 | 193916 |
| 2022-02-11 | 40.35 | $39.85 | 123224 |
| 2022-02-10 | 40.45 | $41.29 | 165136 |
| 2022-02-09 | 40.12 | $42.02 | 184347 |
| 2022-02-08 | 39.49 | $40.44 | 233445 |
| 2022-02-07 | 39.24 | $39.19 | 188903 |
| 2022-02-04 | 39.33 | $39.71 | 204500 |
| 2022-02-03 | 39.29 | $39.08 | 208600 |
| 2022-02-02 | 39.44 | $40.04 | 272837 |
| 2022-02-01 | 39.35 | $40.99 | 383927 |
| 2022-01-31 | 38.94 | $40.79 | 280140 |
| 2022-01-28 | 38.53 | $37.81 | 277300 |
| 2022-01-27 | 38.98 | $37.32 | 224141 |
| 2022-01-26 | 39.71 | $38.33 | 235500 |
| 2022-01-25 | 40.30 | $39.30 | 360800 |
| 2022-01-24 | 40.72 | $39.65 | 381937 |
| 2022-01-21 | 41.13 | $40.59 | 488529 |
| 2022-01-20 | 41.34 | $42.06 | 650800 |
| 2022-01-19 | 41.15 | $40.93 | 287900 |
| 2022-01-18 | 41.27 | $40.68 | 282727 |
| 2022-01-14 | 41.52 | $41.77 | 227600 |
| 2022-01-13 | 41.48 | $41.61 | 252434 |
| 2022-01-12 | 41.49 | $43.62 | 408537 |
| 2022-01-11 | 40.88 | $42.64 | 228500 |
| 2022-01-10 | 40.47 | $40.78 | 256600 |
| 2022-01-07 | 40.57 | $40.96 | 232601 |
| 2022-01-06 | 40.66 | $40.47 | 218500 |
| 2022-01-05 | 40.95 | $39.71 | 267338 |
| 2022-01-04 | 41.56 | $41.29 | 264929 |
| 2022-01-03 | 41.83 | $42.86 | 254800 |
| 2021-12-31 | 41.67 | $42.90 | 245600 |
| 2021-12-30 | 41.49 | $43.25 | 525309 |
| 2021-12-29 | 41.19 | $41.32 | 491605 |
| 2021-12-28 | 41.45 | $42.01 | 555200 |
| 2021-12-27 | 41.59 | $42.67 | 348523 |
| 2021-12-23 | 41.57 | $42.90 | 276412 |
| 2021-12-22 | 41.51 | $42.61 | 553631 |
| 2021-12-21 | 41.55 | $42.91 | 273600 |
| 2021-12-20 | 41.55 | $40.93 | 387300 |
| 2021-12-17 | 42.21 | $42.37 | 310600 |
| 2021-12-16 | 42.59 | $42.60 | 665624 |
| 2021-12-15 | 43.02 | $43.20 | 550527 |
| 2021-12-14 | 43.38 | $43.84 | 285600 |
| 2021-12-13 | 43.66 | $44.05 | 335600 |
| 2021-12-10 | 43.96 | $45.00 | 166500 |
| 2021-12-09 | 44.06 | $45.16 | 304000 |
| 2021-12-08 | 44.16 | $45.68 | 435580 |
| 2021-12-07 | 44.17 | $45.54 | 668129 |
| 2021-12-06 | 44.25 | $43.90 | 361400 |
| 2021-12-03 | 44.91 | $43.05 | 481628 |
| 2021-12-02 | 46.01 | $45.27 | 381307 |
| 2021-12-01 | 46.69 | $45.56 | 295540 |
| 2021-11-30 | 47.45 | $46.18 | 248800 |
| 2021-11-29 | 48.21 | $47.00 | 228400 |
| 2021-11-26 | 48.90 | $47.25 | 175000 |
| 2021-11-24 | 49.67 | $48.79 | 214102 |
| 2021-11-23 | 50.14 | $48.44 | 298000 |
| 2021-11-22 | 50.83 | $48.85 | 313700 |
| 2021-11-19 | 51.55 | $50.40 | 115239 |
| 2021-11-18 | 51.93 | $50.69 | 274500 |
| 2021-11-17 | 52.31 | $51.69 | 202139 |
| 2021-11-16 | 52.45 | $53.16 | 146662 |
| 2021-11-15 | 52.14 | $52.93 | 110200 |
| 2021-11-12 | 51.85 | $53.25 | 212040 |
| 2021-11-11 | 51.38 | $52.68 | 132500 |
| 2021-11-10 | 51.00 | $51.07 | 168500 |
| 2021-11-09 | 51.05 | $50.67 | 256718 |
| 2021-11-08 | 51.23 | $50.82 | 146600 |
| 2021-11-05 | 51.42 | $50.36 | 111100 |
| 2021-11-04 | 51.79 | $50.93 | 175400 |
| 2021-11-03 | 52.06 | $51.52 | 243213 |
| 2021-11-02 | 52.20 | $50.80 | 147000 |
| 2021-11-01 | 52.60 | $52.12 | 158018 |
| 2021-10-29 | 52.67 | $50.47 | 225948 |
| 2021-10-28 | 53.26 | $51.87 | 147403 |
| 2021-10-27 | 53.52 | $51.75 | 102000 |
| 2021-10-26 | 53.87 | $52.17 | 169400 |
| 2021-10-25 | 54.14 | $53.69 | 164300 |
| 2021-10-22 | 53.97 | $53.65 | 107700 |
| 2021-10-21 | 53.76 | $54.43 | 85100 |
| 2021-10-20 | 53.24 | $54.57 | 198515 |
| 2021-10-19 | 52.54 | $54.30 | 213800 |
| 2021-10-18 | 51.76 | $52.86 | 176000 |
| 2021-10-15 | 51.26 | $52.38 | 131232 |
| 2021-10-14 | 50.80 | $51.81 | 142900 |
| 2021-10-13 | 50.42 | $52.17 | 146179 |
| 2021-10-12 | 49.85 | $50.66 | 99611 |
| 2021-10-11 | 49.63 | $51.00 | 176700 |
| 2021-10-08 | 49.27 | $51.26 | 98511 |
| 2021-10-07 | 48.75 | $50.81 | 289500 |
| 2021-10-06 | 48.28 | $48.30 | 107546 |
| 2021-10-05 | 48.52 | $48.40 | 112900 |
| 2021-10-04 | 48.81 | $47.70 | 279030 |
| 2021-10-01 | 49.39 | $49.19 | 129604 |
| 2021-09-30 | 49.65 | $49.59 | 126100 |
| 2021-09-29 | 49.85 | $48.86 | 171800 |
| 2021-09-28 | 50.35 | $49.53 | 260578 |
| 2021-09-27 | 50.75 | $50.92 | 141029 |
| 2021-09-24 | 50.80 | $50.24 | 210800 |
| 2021-09-23 | 51.10 | $51.25 | 115300 |
| 2021-09-22 | 51.15 | $50.84 | 81800 |
| 2021-09-21 | 51.35 | $49.88 | 212200 |
| 2021-09-20 | 51.91 | $49.45 | 283603 |
| 2021-09-17 | 52.72 | $51.46 | 125200 |
| 2021-09-16 | 53.09 | $51.35 | 138800 |
| 2021-09-15 | 53.56 | $51.42 | 210000 |
| 2021-09-14 | 54.11 | $52.00 | 172600 |
| 2021-09-13 | 54.58 | $53.00 | 192600 |
| 2021-09-10 | 54.83 | $53.48 | 90900 |
| 2021-09-09 | 54.97 | $53.94 | 174800 |
| 2021-09-08 | 54.97 | $54.80 | 154439 |
| 2021-09-07 | 54.69 | $56.56 | 183100 |
| 2021-09-03 | 53.77 | $55.01 | 105800 |
| 2021-09-02 | 53.13 | $54.87 | 221000 |
| 2021-09-01 | 52.39 | $55.40 | 217100 |
| 2021-08-31 | 51.32 | $53.44 | 213234 |
| 2021-08-30 | 50.64 | $51.87 | 179242 |
| 2021-08-27 | 50.33 | $51.59 | 133631 |
| 2021-08-26 | 50.05 | $51.75 | 185434 |
| 2021-08-25 | 49.68 | $52.33 | 185343 |
| 2021-08-24 | 49.06 | $52.54 | 241148 |
| 2021-08-23 | 48.28 | $49.03 | 162300 |
| 2021-08-20 | 48.47 | $47.97 | 256376 |
| 2021-08-19 | 49.08 | $47.75 | 362829 |
| 2021-08-18 | 49.92 | $49.60 | 192730 |
| 2021-08-17 | 50.39 | $49.16 | 404766 |
| 2021-08-16 | 51.14 | $50.40 | 242200 |
| 2021-08-13 | 51.68 | $52.06 | 152341 |
| 2021-08-12 | 51.85 | $52.74 | 324315 |
| 2021-08-11 | 51.86 | $53.55 | 226013 |
| 2021-08-10 | 51.64 | $53.67 | 158662 |
| 2021-08-09 | 51.38 | $53.30 | 243642 |
| 2021-08-06 | 51.21 | $51.94 | 252000 |
| 2021-08-05 | 51.47 | $52.50 | 223747 |
| 2021-08-04 | 51.65 | $52.58 | 378700 |
| 2021-08-03 | 51.88 | $51.99 | 212600 |
| 2021-08-02 | 52.40 | $53.57 | 310800 |
| 2021-07-30 | 52.57 | $52.95 | 228600 |
| 2021-07-29 | 53.01 | $53.74 | 393600 |
| 2021-07-28 | 53.34 | $53.59 | 470915 |
| 2021-07-27 | 53.83 | $50.35 | 1.7M |
| 2021-07-26 | 55.48 | $52.13 | 1.1M |
| 2021-07-23 | 56.97 | $55.83 | 399411 |
| 2021-07-22 | 57.64 | $58.23 | 140316 |
| 2021-07-21 | 57.71 | $58.12 | 95000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.10
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.86
Average
48.91
Maximum
78.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.10 | $33.00 | 48900 |
| 2026-07-16 | 58.40 | $33.48 | 13400 |
| 2026-07-15 | 58.27 | $33.46 | 24800 |
| 2026-07-14 | 55.33 | $33.02 | 13934 |
| 2026-07-13 | 55.05 | $32.98 | 45700 |
| 2026-07-10 | 57.39 | $33.26 | 18700 |
| 2026-07-09 | 56.39 | $33.10 | 39410 |
| 2026-07-08 | 55.26 | $32.92 | 24146 |
| 2026-07-07 | 52.11 | $32.44 | 84663 |
| 2026-07-06 | 52.55 | $32.50 | 45723 |
| 2026-07-02 | 48.72 | $31.94 | 49700 |
| 2026-07-01 | 48.29 | $31.88 | 60103 |
| 2026-06-30 | 43.23 | $31.20 | 19733 |
| 2026-06-29 | 40.80 | $30.90 | 36400 |
| 2026-06-26 | 38.72 | $30.65 | 56300 |
| 2026-06-25 | 34.26 | $30.14 | 57403 |
| 2026-06-24 | 37.46 | $30.77 | 44900 |
| 2026-06-23 | 36.48 | $30.66 | 22200 |
| 2026-06-22 | 40.14 | $31.33 | 163600 |
| 2026-06-18 | 41.93 | $31.63 | 34500 |
| 2026-06-17 | 42.23 | $31.68 | 53737 |
| 2026-06-16 | 43.83 | $31.95 | 57605 |
| 2026-06-15 | 44.90 | $32.13 | 37744 |
| 2026-06-12 | 41.65 | $31.70 | 60441 |
| 2026-06-11 | 40.25 | $31.52 | 103400 |
| 2026-06-10 | 36.96 | $31.11 | 60600 |
| 2026-06-09 | 38.33 | $31.39 | 54912 |
| 2026-06-08 | 37.63 | $31.30 | 44400 |
| 2026-06-05 | 38.32 | $31.45 | 38700 |
| 2026-06-04 | 43.37 | $32.45 | 32709 |
| 2026-06-03 | 42.80 | $32.37 | 47400 |
| 2026-06-02 | 47.92 | $33.26 | 72900 |
| 2026-06-01 | 45.48 | $32.91 | 30901 |
| 2026-05-29 | 41.70 | $32.40 | 83600 |
| 2026-05-28 | 41.25 | $32.34 | 239901 |
| 2026-05-27 | 42.67 | $32.61 | 87600 |
| 2026-05-26 | 43.04 | $32.68 | 44800 |
| 2026-05-22 | 40.91 | $32.37 | 46600 |
| 2026-05-21 | 43.45 | $32.88 | 37916 |
| 2026-05-20 | 44.85 | $33.15 | 155300 |
| 2026-05-19 | 41.18 | $32.60 | 23400 |
| 2026-05-18 | 40.97 | $32.57 | 43212 |
| 2026-05-15 | 40.52 | $32.50 | 27300 |
| 2026-05-14 | 44.59 | $33.37 | 32508 |
| 2026-05-13 | 47.40 | $33.91 | 56600 |
| 2026-05-12 | 42.35 | $33.12 | 100800 |
| 2026-05-11 | 44.19 | $33.48 | 31700 |
| 2026-05-08 | 47.68 | $34.12 | 74218 |
| 2026-05-07 | 50.84 | $34.65 | 138300 |
| 2026-05-06 | 52.99 | $34.99 | 51922 |
| 2026-05-05 | 47.49 | $34.10 | 17600 |
| 2026-05-04 | 47.35 | $34.08 | 30200 |
| 2026-05-01 | 48.99 | $34.36 | 31500 |
| 2026-04-30 | 48.32 | $34.25 | 52407 |
| 2026-04-29 | 44.38 | $33.62 | 29048 |
| 2026-04-28 | 45.64 | $33.86 | 25908 |
| 2026-04-27 | 47.07 | $34.13 | 21330 |
| 2026-04-24 | 47.86 | $34.28 | 23000 |
| 2026-04-23 | 45.60 | $33.89 | 42637 |
| 2026-04-22 | 50.03 | $34.73 | 52113 |
| 2026-04-21 | 50.31 | $34.78 | 23738 |
| 2026-04-20 | 55.04 | $35.60 | 38300 |
| 2026-04-17 | 56.52 | $35.84 | 26000 |
| 2026-04-16 | 53.77 | $35.28 | 22300 |
| 2026-04-15 | 52.23 | $34.98 | 19510 |
| 2026-04-14 | 49.34 | $34.44 | 38648 |
| 2026-04-13 | 46.44 | $33.93 | 50913 |
| 2026-04-10 | 45.39 | $33.75 | 11522 |
| 2026-04-09 | 45.72 | $33.82 | 40148 |
| 2026-04-08 | 46.55 | $34.00 | 37200 |
| 2026-04-07 | 37.86 | $32.54 | 143100 |
| 2026-04-06 | 38.31 | $32.65 | 90000 |
| 2026-04-02 | 37.87 | $32.58 | 41823 |
| 2026-04-01 | 39.20 | $32.93 | 55600 |
| 2026-03-31 | 39.77 | $33.08 | 69554 |
| 2026-03-30 | 32.00 | $31.84 | 40800 |
| 2026-03-27 | 32.42 | $31.97 | 70600 |
| 2026-03-26 | 34.52 | $32.61 | 39028 |
| 2026-03-25 | 37.71 | $33.49 | 61240 |
| 2026-03-24 | 31.86 | $32.63 | 44609 |
| 2026-03-23 | 33.53 | $33.11 | 55800 |
| 2026-03-20 | 28.08 | $32.38 | 53900 |
| 2026-03-19 | 30.28 | $33.06 | 82823 |
| 2026-03-18 | 32.14 | $33.59 | 40340 |
| 2026-03-17 | 35.55 | $34.46 | 34834 |
| 2026-03-16 | 36.18 | $34.61 | 62735 |
| 2026-03-13 | 29.55 | $33.77 | 25800 |
| 2026-03-12 | 28.55 | $33.65 | 108506 |
| 2026-03-11 | 31.58 | $34.50 | 72019 |
| 2026-03-10 | 33.41 | $34.96 | 73400 |
| 2026-03-09 | 31.44 | $34.72 | 104300 |
| 2026-03-06 | 27.01 | $34.20 | 52910 |
| 2026-03-05 | 26.84 | $34.18 | 267648 |
| 2026-03-04 | 27.68 | $34.45 | 219800 |
| 2026-03-03 | 24.86 | $34.11 | 69012 |
| 2026-03-02 | 28.96 | $35.41 | 46700 |
| 2026-02-27 | 30.81 | $35.91 | 40243 |
| 2026-02-26 | 31.82 | $36.17 | 72001 |
| 2026-02-25 | 34.14 | $36.74 | 87200 |
| 2026-02-24 | 35.12 | $36.97 | 36100 |
| 2026-02-23 | 34.97 | $36.95 | 51129 |
| 2026-02-20 | 39.14 | $37.89 | 58200 |
| 2026-02-19 | 35.57 | $37.43 | 76900 |
| 2026-02-18 | 36.95 | $37.74 | 115415 |
| 2026-02-17 | 33.62 | $37.32 | 45500 |
| 2026-02-13 | 33.46 | $37.30 | 47719 |
| 2026-02-12 | 34.85 | $37.65 | 26707 |
| 2026-02-11 | 38.88 | $38.57 | 26440 |
| 2026-02-10 | 39.73 | $38.75 | 55819 |
| 2026-02-09 | 38.74 | $38.61 | 65442 |
| 2026-02-06 | 37.41 | $38.42 | 76621 |
| 2026-02-05 | 32.65 | $37.77 | 69900 |
| 2026-02-04 | 33.86 | $38.09 | 47052 |
| 2026-02-03 | 37.88 | $39.06 | 52900 |
| 2026-02-02 | 41.44 | $39.80 | 57004 |
| 2026-01-30 | 39.39 | $39.52 | 54900 |
| 2026-01-29 | 46.00 | $40.73 | 73507 |
| 2026-01-28 | 47.19 | $40.92 | 73502 |
| 2026-01-27 | 46.98 | $40.89 | 29200 |
| 2026-01-26 | 44.11 | $40.47 | 250000 |
| 2026-01-23 | 43.06 | $40.32 | 22600 |
| 2026-01-22 | 43.37 | $40.38 | 67100 |
| 2026-01-21 | 39.15 | $39.77 | 54200 |
| 2026-01-20 | 34.68 | $39.18 | 99710 |
| 2026-01-16 | 38.15 | $39.95 | 47600 |
| 2026-01-15 | 41.32 | $40.57 | 47100 |
| 2026-01-14 | 42.90 | $40.86 | 110600 |
| 2026-01-13 | 44.52 | $41.15 | 45900 |
| 2026-01-12 | 49.21 | $41.92 | 33501 |
| 2026-01-09 | 43.89 | $41.19 | 28200 |
| 2026-01-08 | 45.31 | $41.42 | 23444 |
| 2026-01-07 | 46.24 | $41.57 | 29445 |
| 2026-01-06 | 50.20 | $42.18 | 38100 |
| 2026-01-05 | 49.67 | $42.10 | 103918 |
| 2026-01-02 | 44.39 | $41.36 | 73949 |
| 2025-12-31 | 35.73 | $40.36 | 53600 |
| 2025-12-30 | 35.94 | $40.40 | 52006 |
| 2025-12-29 | 44.18 | $41.72 | 24800 |
| 2025-12-26 | 44.62 | $41.78 | 62714 |
| 2025-12-24 | 42.34 | $41.53 | 8300 |
| 2025-12-23 | 42.34 | $41.53 | 21000 |
| 2025-12-22 | 42.40 | $41.54 | 58639 |
| 2025-12-19 | 41.83 | $41.47 | 34000 |
| 2025-12-18 | 35.52 | $40.75 | 33500 |
| 2025-12-17 | 30.66 | $40.26 | 42503 |
| 2025-12-16 | 32.87 | $40.72 | 80467 |
| 2025-12-15 | 35.92 | $41.29 | 27906 |
| 2025-12-12 | 38.92 | $41.79 | 87438 |
| 2025-12-11 | 40.20 | $41.99 | 58600 |
| 2025-12-10 | 39.26 | $41.89 | 36043 |
| 2025-12-09 | 38.51 | $41.81 | 69854 |
| 2025-12-08 | 39.72 | $42.02 | 20400 |
| 2025-12-05 | 41.37 | $42.30 | 21923 |
| 2025-12-04 | 42.02 | $42.41 | 24900 |
| 2025-12-03 | 40.98 | $42.28 | 37700 |
| 2025-12-02 | 42.95 | $42.63 | 19100 |
| 2025-12-01 | 43.80 | $42.78 | 29700 |
| 2025-11-28 | 43.45 | $42.73 | 7700 |
| 2025-11-26 | 43.17 | $42.69 | 32900 |
| 2025-11-25 | 41.20 | $42.40 | 29700 |
| 2025-11-24 | 40.05 | $42.23 | 24900 |
| 2025-11-21 | 34.43 | $41.45 | 68942 |
| 2025-11-20 | 31.94 | $41.13 | 36040 |
| 2025-11-19 | 36.69 | $42.28 | 34348 |
| 2025-11-18 | 38.05 | $42.57 | 19100 |
| 2025-11-17 | 39.48 | $42.87 | 46319 |
| 2025-11-14 | 40.35 | $43.05 | 38845 |
| 2025-11-13 | 42.62 | $43.51 | 19807 |
| 2025-11-12 | 46.39 | $44.21 | 18100 |
| 2025-11-11 | 47.88 | $44.47 | 18500 |
| 2025-11-10 | 48.05 | $44.50 | 21500 |
| 2025-11-07 | 43.48 | $43.78 | 26349 |
| 2025-11-06 | 45.77 | $44.21 | 17700 |
| 2025-11-05 | 49.38 | $44.84 | 17504 |
| 2025-11-04 | 46.38 | $44.37 | 14526 |
| 2025-11-03 | 50.62 | $45.07 | 25302 |
| 2025-10-31 | 49.81 | $44.94 | 31100 |
| 2025-10-30 | 51.80 | $45.26 | 30222 |
| 2025-10-29 | 56.77 | $46.00 | 48947 |
| 2025-10-28 | 55.74 | $45.81 | 26949 |
| 2025-10-27 | 56.90 | $45.98 | 36200 |
| 2025-10-24 | 50.96 | $44.94 | 26700 |
| 2025-10-23 | 49.89 | $44.77 | 27902 |
| 2025-10-22 | 46.78 | $44.29 | 15400 |
| 2025-10-21 | 48.02 | $44.50 | 27706 |
| 2025-10-20 | 51.15 | $45.01 | 45400 |
| 2025-10-17 | 45.53 | $44.16 | 25602 |
| 2025-10-16 | 45.31 | $44.13 | 28400 |
| 2025-10-15 | 47.23 | $44.46 | 40300 |
| 2025-10-14 | 46.11 | $44.29 | 86500 |
| 2025-10-13 | 48.70 | $44.74 | 26306 |
| 2025-10-10 | 42.89 | $43.88 | 57165 |
| 2025-10-09 | 57.10 | $45.87 | 50214 |
| 2025-10-08 | 62.22 | $46.39 | 50400 |
| 2025-10-07 | 61.66 | $46.30 | 84118 |
| 2025-10-06 | 67.17 | $46.82 | 67445 |
| 2025-10-03 | 65.77 | $46.57 | 106930 |
| 2025-10-02 | 66.53 | $46.64 | 27949 |
| 2025-10-01 | 65.12 | $46.38 | 26300 |
| 2025-09-30 | 65.72 | $46.44 | 140593 |
| 2025-09-29 | 67.62 | $46.63 | 120949 |
| 2025-09-26 | 63.92 | $45.92 | 22300 |
| 2025-09-25 | 67.21 | $46.24 | 17500 |
| 2025-09-24 | 66.75 | $46.15 | 15949 |
| 2025-09-23 | 64.90 | $45.79 | 21400 |
| 2025-09-22 | 72.97 | $46.54 | 34613 |
| 2025-09-19 | 75.34 | $46.74 | 34100 |
| 2025-09-18 | 76.64 | $46.85 | 21233 |
| 2025-09-17 | 76.76 | $46.86 | 43000 |
| 2025-09-16 | 74.23 | $46.17 | 25626 |
| 2025-09-15 | 72.10 | $45.66 | 49300 |
| 2025-09-12 | 70.32 | $45.27 | 32600 |
| 2025-09-11 | 69.99 | $45.20 | 54313 |
| 2025-09-10 | 66.49 | $44.50 | 17945 |
| 2025-09-09 | 67.56 | $44.60 | 35411 |
| 2025-09-08 | 66.06 | $44.31 | 29448 |
| 2025-09-05 | 61.95 | $43.60 | 11500 |
| 2025-09-04 | 58.96 | $43.15 | 15600 |
| 2025-09-03 | 59.15 | $43.17 | 9945 |
| 2025-09-02 | 58.50 | $43.07 | 32323 |
| 2025-08-29 | 60.24 | $43.26 | 21300 |
| 2025-08-28 | 59.40 | $43.12 | 24744 |
| 2025-08-27 | 57.81 | $42.86 | 19000 |
| 2025-08-26 | 63.04 | $43.44 | 24600 |
| 2025-08-25 | 65.06 | $43.65 | 46800 |
| 2025-08-22 | 64.07 | $43.46 | 31600 |
| 2025-08-21 | 58.94 | $42.58 | 14400 |
| 2025-08-20 | 59.03 | $42.59 | 7323 |
| 2025-08-19 | 59.20 | $42.61 | 39841 |
| 2025-08-18 | 60.30 | $42.74 | 31500 |
| 2025-08-15 | 58.15 | $42.36 | 33412 |
| 2025-08-14 | 56.13 | $42.02 | 11414 |
| 2025-08-13 | 61.25 | $42.64 | 29300 |
| 2025-08-12 | 56.78 | $41.90 | 17500 |
| 2025-08-11 | 48.82 | $40.85 | 22026 |
| 2025-08-08 | 51.48 | $41.16 | 19800 |
| 2025-08-07 | 52.62 | $41.29 | 17929 |
| 2025-08-06 | 49.69 | $40.93 | 8416 |
| 2025-08-05 | 49.69 | $40.93 | 6700 |
| 2025-08-04 | 49.84 | $40.95 | 15746 |
| 2025-08-01 | 44.32 | $40.28 | 15700 |
| 2025-07-31 | 48.40 | $40.82 | 86000 |
| 2025-07-30 | 49.20 | $40.92 | 14400 |
| 2025-07-29 | 54.38 | $41.53 | 21744 |
| 2025-07-28 | 56.04 | $41.71 | 50224 |
| 2025-07-25 | 58.88 | $42.01 | 14200 |
| 2025-07-24 | 61.44 | $42.27 | 10736 |
| 2025-07-23 | 66.75 | $42.77 | 42700 |
| 2025-07-22 | 62.71 | $42.11 | 43539 |
| 2025-07-21 | 60.72 | $41.82 | 27605 |
| 2025-07-18 | 60.23 | $41.75 | 58731 |
| 2025-07-17 | 59.89 | $41.70 | 28800 |
| 2025-07-16 | 57.99 | $41.42 | 10506 |
| 2025-07-15 | 57.93 | $41.41 | 23300 |
| 2025-07-14 | 51.99 | $40.60 | 17300 |
| 2025-07-11 | 51.18 | $40.50 | 11800 |
| 2025-07-10 | 54.68 | $40.90 | 29082 |
| 2025-07-09 | 56.13 | $41.06 | 21900 |
| 2025-07-08 | 57.78 | $41.24 | 16300 |
| 2025-07-07 | 54.99 | $40.84 | 14416 |
| 2025-07-03 | 55.43 | $40.89 | 10600 |
| 2025-07-02 | 56.27 | $40.99 | 28800 |
| 2025-07-01 | 60.10 | $41.43 | 16220 |
| 2025-06-30 | 62.30 | $41.67 | 15245 |
| 2025-06-27 | 61.29 | $41.49 | 44226 |
| 2025-06-26 | 61.12 | $41.46 | 14315 |
| 2025-06-25 | 61.07 | $41.45 | 15400 |
| 2025-06-24 | 61.78 | $41.54 | 37700 |
| 2025-06-23 | 55.17 | $40.34 | 19025 |
| 2025-06-20 | 52.08 | $39.87 | 14900 |
| 2025-06-18 | 52.30 | $39.90 | 39200 |
| 2025-06-17 | 52.64 | $39.95 | 30900 |
| 2025-06-16 | 56.75 | $40.52 | 19013 |
| 2025-06-13 | 52.49 | $39.83 | 26033 |
| 2025-06-12 | 57.83 | $40.51 | 8616 |
| 2025-06-11 | 59.17 | $40.67 | 21837 |
| 2025-06-10 | 58.66 | $40.58 | 26600 |
| 2025-06-09 | 61.61 | $40.94 | 17108 |
| 2025-06-06 | 59.23 | $40.50 | 26800 |
| 2025-06-05 | 59.47 | $40.53 | 36429 |
| 2025-06-04 | 57.29 | $40.13 | 47700 |
| 2025-06-03 | 54.00 | $39.57 | 27200 |
| 2025-06-02 | 53.82 | $39.54 | 29700 |
| 2025-05-30 | 51.14 | $39.10 | 43000 |
| 2025-05-29 | 54.77 | $39.63 | 27721 |
| 2025-05-28 | 53.47 | $39.41 | 39316 |
| 2025-05-27 | 55.05 | $39.64 | 29400 |
| 2025-05-23 | 58.02 | $40.06 | 10200 |
| 2025-05-22 | 56.86 | $39.84 | 22400 |
| 2025-05-21 | 57.27 | $39.90 | 35604 |
| 2025-05-20 | 59.58 | $40.24 | 17413 |
| 2025-05-19 | 61.23 | $40.48 | 20100 |
| 2025-05-16 | 61.02 | $40.43 | 31200 |
| 2025-05-15 | 62.80 | $40.70 | 26845 |
| 2025-05-14 | 65.21 | $41.06 | 30700 |
| 2025-05-13 | 63.85 | $40.69 | 37020 |
| 2025-05-12 | 63.08 | $40.48 | 49004 |
| 2025-05-09 | 57.03 | $39.03 | 12029 |
| 2025-05-08 | 57.03 | $39.03 | 18001 |
| 2025-05-07 | 56.77 | $38.97 | 60700 |
| 2025-05-06 | 58.48 | $39.27 | 16537 |
| 2025-05-05 | 59.10 | $39.38 | 24449 |
| 2025-05-02 | 58.76 | $39.29 | 16200 |
| 2025-05-01 | 54.49 | $38.22 | 23800 |
| 2025-04-30 | 54.15 | $38.14 | 24000 |
| 2025-04-29 | 54.44 | $38.20 | 71700 |
| 2025-04-28 | 52.89 | $37.81 | 20446 |
| 2025-04-25 | 52.10 | $37.61 | 23900 |
| 2025-04-24 | 51.87 | $37.55 | 27300 |
| 2025-04-23 | 50.20 | $37.11 | 46500 |
| 2025-04-22 | 48.31 | $36.62 | 34007 |
| 2025-04-21 | 44.68 | $35.73 | 27246 |
| 2025-04-17 | 45.05 | $35.84 | 39110 |
| 2025-04-16 | 42.96 | $35.33 | 89728 |
| 2025-04-15 | 45.10 | $36.00 | 301400 |
| 2025-04-14 | 45.29 | $36.06 | 80300 |
| 2025-04-11 | 42.26 | $35.28 | 140703 |
| 2025-04-10 | 38.87 | $34.46 | 70200 |
| 2025-04-09 | 41.10 | $35.26 | 84029 |
| 2025-04-08 | 30.91 | $33.10 | 94300 |
| 2025-04-07 | 32.81 | $33.86 | 88500 |
| 2025-04-04 | 35.57 | $34.87 | 187500 |
| 2025-04-03 | 45.49 | $37.63 | 37042 |
| 2025-04-02 | 49.07 | $38.39 | 15561 |
| 2025-04-01 | 48.92 | $38.36 | 19942 |
| 2025-03-31 | 47.94 | $38.16 | 38400 |
| 2025-03-28 | 49.15 | $38.43 | 21300 |
| 2025-03-27 | 54.65 | $39.57 | 35000 |
| 2025-03-26 | 51.87 | $38.95 | 31771 |
| 2025-03-25 | 53.53 | $39.28 | 21105 |
| 2025-03-24 | 55.64 | $39.69 | 23749 |
| 2025-03-21 | 54.39 | $39.39 | 34900 |
| 2025-03-20 | 55.33 | $39.58 | 43524 |
| 2025-03-19 | 59.47 | $40.39 | 41300 |
| 2025-03-18 | 58.56 | $40.14 | 54034 |
| 2025-03-17 | 61.55 | $40.71 | 112500 |
| 2025-03-14 | 56.68 | $39.39 | 34800 |
| 2025-03-13 | 52.85 | $38.50 | 23000 |
| 2025-03-12 | 53.97 | $38.72 | 36536 |
| 2025-03-11 | 53.59 | $38.63 | 27505 |
| 2025-03-10 | 51.37 | $38.11 | 41807 |
| 2025-03-07 | 59.17 | $39.62 | 33034 |
| 2025-03-06 | 59.57 | $39.69 | 73600 |
| 2025-03-05 | 59.57 | $39.69 | 58400 |
| 2025-03-04 | 51.54 | $37.78 | 53307 |
| 2025-03-03 | 49.23 | $37.32 | 29800 |
| 2025-02-28 | 52.10 | $37.88 | 54600 |
| 2025-02-27 | 56.15 | $38.61 | 40835 |
| 2025-02-26 | 59.78 | $39.21 | 94800 |
| 2025-02-25 | 56.15 | $38.40 | 32000 |
| 2025-02-24 | 56.32 | $38.43 | 205500 |
| 2025-02-21 | 69.19 | $40.27 | 106435 |
| 2025-02-20 | 67.62 | $39.86 | 64200 |
| 2025-02-19 | 66.06 | $39.47 | 64425 |
| 2025-02-18 | 69.91 | $39.94 | 68415 |
| 2025-02-14 | 68.23 | $39.49 | 87325 |
| 2025-02-13 | 65.23 | $38.76 | 44118 |
| 2025-02-12 | 62.21 | $38.11 | 23624 |
| 2025-02-11 | 60.24 | $37.72 | 49500 |
| 2025-02-10 | 62.63 | $38.02 | 42525 |
| 2025-02-07 | 58.12 | $37.16 | 48200 |
| 2025-02-06 | 57.66 | $37.08 | 43321 |
| 2025-02-05 | 56.55 | $36.88 | 26660 |
| 2025-02-04 | 58.83 | $37.19 | 55046 |
| 2025-02-03 | 53.10 | $36.20 | 73000 |
| 2025-01-31 | 54.41 | $36.38 | 37000 |
| 2025-01-30 | 59.43 | $37.03 | 48300 |
| 2025-01-29 | 53.54 | $36.09 | 46300 |
| 2025-01-28 | 53.40 | $36.07 | 59600 |
| 2025-01-27 | 47.78 | $35.30 | 47232 |
| 2025-01-24 | 48.65 | $35.42 | 44600 |
| 2025-01-23 | 44.33 | $34.88 | 92801 |
| 2025-01-22 | 43.49 | $34.78 | 16200 |
| 2025-01-21 | 44.25 | $34.90 | 212728 |
| 2025-01-17 | 44.50 | $34.94 | 41529 |
| 2025-01-16 | 39.55 | $34.32 | 36300 |
| 2025-01-15 | 39.47 | $34.31 | 42011 |
| 2025-01-14 | 33.60 | $33.63 | 19511 |
| 2025-01-13 | 29.20 | $33.17 | 62702 |
| 2025-01-10 | 29.20 | $33.17 | 60300 |
| 2025-01-08 | 33.72 | $34.20 | 26900 |
| 2025-01-07 | 34.71 | $34.40 | 54620 |
| 2025-01-06 | 36.34 | $34.72 | 62200 |
| 2025-01-03 | 38.53 | $35.13 | 16900 |
| 2025-01-02 | 34.59 | $34.70 | 34800 |
| 2024-12-31 | 32.49 | $34.48 | 52332 |
| 2024-12-30 | 32.81 | $34.55 | 46100 |
| 2024-12-27 | 37.73 | $35.53 | 31700 |
| 2024-12-26 | 39.88 | $35.90 | 12103 |
| 2024-12-24 | 40.71 | $36.04 | 16700 |
| 2024-12-23 | 40.12 | $35.97 | 52049 |
| 2024-12-20 | 40.23 | $35.99 | 29522 |
| 2024-12-19 | 39.68 | $35.92 | 23218 |
| 2024-12-18 | 40.23 | $36.03 | 39341 |
| 2024-12-17 | 47.10 | $37.25 | 37700 |
| 2024-12-16 | 45.80 | $37.07 | 53100 |
| 2024-12-13 | 49.52 | $37.65 | 27503 |
| 2024-12-12 | 51.15 | $37.89 | 32100 |
| 2024-12-11 | 52.94 | $38.15 | 29900 |
| 2024-12-10 | 51.96 | $37.99 | 47626 |
| 2024-12-09 | 58.26 | $38.86 | 97500 |
| 2024-12-06 | 50.53 | $37.68 | 24549 |
| 2024-12-05 | 49.24 | $37.51 | 190049 |
| 2024-12-04 | 48.57 | $37.42 | 29928 |
| 2024-12-03 | 47.39 | $37.26 | 30445 |
| 2024-12-02 | 48.24 | $37.39 | 40908 |
| 2024-11-29 | 47.83 | $37.33 | 59700 |
| 2024-11-27 | 51.11 | $37.84 | 25140 |
| 2024-11-26 | 48.06 | $37.38 | 31323 |
| 2024-11-25 | 48.18 | $37.40 | 52720 |
| 2024-11-22 | 45.22 | $36.96 | 36100 |
| 2024-11-21 | 46.19 | $37.13 | 26911 |
| 2024-11-20 | 47.97 | $37.44 | 41300 |
| 2024-11-19 | 46.45 | $37.20 | 58400 |
| 2024-11-18 | 46.67 | $37.24 | 27237 |
| 2024-11-15 | 43.36 | $36.71 | 50005 |
| 2024-11-14 | 44.24 | $36.89 | 44900 |
| 2024-11-13 | 45.72 | $37.19 | 38600 |
| 2024-11-12 | 47.38 | $37.52 | 49100 |
| 2024-11-11 | 49.82 | $37.99 | 46600 |
| 2024-11-08 | 47.75 | $37.61 | 186500 |
| 2024-11-07 | 56.28 | $39.08 | 69231 |
| 2024-11-06 | 53.20 | $38.51 | 61900 |
| 2024-11-05 | 56.23 | $38.97 | 34500 |
| 2024-11-04 | 52.85 | $38.36 | 42300 |
| 2024-11-01 | 52.50 | $38.30 | 31600 |
| 2024-10-31 | 52.17 | $38.24 | 37210 |
| 2024-10-30 | 54.33 | $38.60 | 52918 |
| 2024-10-29 | 55.60 | $38.81 | 33300 |
| 2024-10-28 | 56.32 | $38.93 | 60900 |
| 2024-10-25 | 53.11 | $38.26 | 89000 |
| 2024-10-24 | 54.01 | $38.42 | 49300 |
| 2024-10-23 | 54.45 | $38.50 | 28732 |
| 2024-10-22 | 55.20 | $38.64 | 46338 |
| 2024-10-21 | 55.11 | $38.62 | 49037 |
| 2024-10-18 | 56.05 | $38.81 | 44000 |
| 2024-10-17 | 52.53 | $37.94 | 57613 |
| 2024-10-16 | 55.39 | $38.53 | 49200 |
| 2024-10-15 | 53.81 | $38.14 | 89916 |
| 2024-10-14 | 62.74 | $39.79 | 87332 |
| 2024-10-11 | 66.03 | $40.31 | 71900 |
| 2024-10-10 | 64.25 | $39.79 | 113100 |
| 2024-10-09 | 64.37 | $39.81 | 94338 |
| 2024-10-08 | 65.14 | $39.94 | 83400 |
| 2024-10-07 | 76.05 | $41.58 | 99200 |
| 2024-10-04 | 75.67 | $41.42 | 77721 |
| 2024-10-03 | 73.65 | $40.60 | 70549 |
| 2024-10-02 | 78.40 | $41.23 | 168142 |
| 2024-10-01 | 76.10 | $40.24 | 146711 |
| 2024-09-30 | 73.28 | $39.21 | 107645 |
| 2024-09-27 | 76.87 | $39.64 | 97400 |
| 2024-09-26 | 75.38 | $39.08 | 95033 |
| 2024-09-25 | 70.03 | $37.45 | 79400 |
| 2024-09-24 | 73.08 | $37.78 | 44200 |
| 2024-09-23 | 66.31 | $36.18 | 46600 |
| 2024-09-20 | 63.30 | $35.63 | 22200 |
| 2024-09-19 | 63.30 | $35.63 | 57400 |
| 2024-09-18 | 56.91 | $34.62 | 24300 |
| 2024-09-17 | 56.77 | $34.60 | 23700 |
| 2024-09-16 | 55.59 | $34.43 | 52144 |
| 2024-09-13 | 55.04 | $34.35 | 20509 |
| 2024-09-12 | 55.12 | $34.36 | 11247 |
| 2024-09-11 | 51.97 | $33.89 | 16700 |
| 2024-09-10 | 48.55 | $33.42 | 34522 |
| 2024-09-09 | 49.04 | $33.49 | 16312 |
| 2024-09-06 | 47.22 | $33.24 | 16311 |
| 2024-09-05 | 51.65 | $33.87 | 18100 |
| 2024-09-04 | 50.95 | $33.77 | 17500 |
| 2024-09-03 | 51.30 | $33.82 | 20300 |
| 2024-08-30 | 54.43 | $34.26 | 22100 |
| 2024-08-29 | 51.29 | $33.77 | 25700 |
| 2024-08-28 | 47.80 | $33.27 | 38400 |
| 2024-08-27 | 52.36 | $33.91 | 43500 |
| 2024-08-26 | 52.88 | $33.98 | 55469 |
| 2024-08-23 | 58.70 | $34.71 | 18900 |
| 2024-08-22 | 56.65 | $34.38 | 50700 |
| 2024-08-21 | 59.63 | $34.73 | 120700 |
| 2024-08-20 | 57.63 | $34.40 | 26500 |
| 2024-08-19 | 63.51 | $35.05 | 22144 |
| 2024-08-16 | 60.63 | $34.56 | 59233 |
| 2024-08-15 | 57.24 | $34.04 | 31447 |
| 2024-08-14 | 52.37 | $33.39 | 22241 |
| 2024-08-13 | 54.17 | $33.59 | 22800 |
| 2024-08-12 | 51.30 | $33.23 | 29040 |
| 2024-08-09 | 49.38 | $33.00 | 35300 |
| 2024-08-08 | 48.88 | $32.94 | 46802 |
| 2024-08-07 | 41.02 | $32.09 | 44600 |
| 2024-08-06 | 38.38 | $31.84 | 38211 |
| 2024-08-05 | 36.32 | $31.65 | 89600 |
| 2024-08-02 | 38.58 | $32.00 | 41100 |
| 2024-08-01 | 39.17 | $32.09 | 45731 |
| 2024-07-31 | 43.34 | $32.68 | 34725 |
| 2024-07-30 | 39.17 | $32.28 | 41000 |
| 2024-07-29 | 40.96 | $32.53 | 16800 |
| 2024-07-26 | 41.39 | $32.59 | 78045 |
| 2024-07-25 | 38.42 | $32.30 | 129400 |
| 2024-07-24 | 39.60 | $32.48 | 115270 |
| 2024-07-23 | 42.73 | $32.93 | 136200 |
| 2024-07-22 | 46.20 | $33.38 | 48314 |
| 2024-07-19 | 43.18 | $33.07 | 56227 |
| 2024-07-18 | 45.94 | $33.42 | 45931 |
| 2024-07-17 | 48.91 | $33.77 | 41800 |
| 2024-07-16 | 53.52 | $34.26 | 54948 |
| 2024-07-15 | 54.82 | $34.39 | 58620 |
| 2024-07-12 | 62.10 | $35.05 | 32107 |
| 2024-07-11 | 57.74 | $34.51 | 43800 |
| 2024-07-10 | 54.62 | $34.17 | 37231 |
| 2024-07-09 | 54.33 | $34.14 | 39700 |
| 2024-07-08 | 50.31 | $33.73 | 17700 |
| 2024-07-05 | 50.93 | $33.79 | 18300 |
| 2024-07-03 | 50.93 | $33.79 | 80800 |
| 2024-07-02 | 43.80 | $33.11 | 24801 |
| 2024-07-01 | 42.87 | $33.03 | 25700 |
| 2024-06-28 | 44.26 | $33.19 | 43900 |
| 2024-06-27 | 45.94 | $33.38 | 35300 |
| 2024-06-26 | 49.01 | $33.71 | 15600 |
| 2024-06-25 | 47.18 | $33.53 | 16208 |
| 2024-06-24 | 47.45 | $33.56 | 109128 |
| 2024-06-21 | 47.71 | $33.59 | 110010 |
| 2024-06-20 | 49.32 | $33.78 | 23700 |
| 2024-06-18 | 49.83 | $33.84 | 89138 |
| 2024-06-17 | 50.57 | $33.93 | 41900 |
| 2024-06-14 | 49.14 | $33.75 | 87319 |
| 2024-06-13 | 51.50 | $34.05 | 68144 |
| 2024-06-12 | 51.66 | $34.07 | 44608 |
| 2024-06-11 | 50.21 | $33.87 | 24738 |
| 2024-06-10 | 51.09 | $33.99 | 33601 |
| 2024-06-07 | 49.77 | $33.80 | 47105 |
| 2024-06-06 | 54.29 | $34.42 | 81244 |
| 2024-06-05 | 52.30 | $34.12 | 44733 |
| 2024-06-04 | 49.52 | $33.72 | 62945 |
| 2024-06-03 | 54.01 | $34.32 | 482440 |
| 2024-05-31 | 50.53 | $33.83 | 38240 |
| 2024-05-30 | 53.68 | $34.23 | 132600 |
| 2024-05-29 | 53.12 | $34.15 | 36601 |
| 2024-05-28 | 57.64 | $34.70 | 40913 |
| 2024-05-24 | 59.02 | $34.86 | 41800 |
| 2024-05-23 | 59.19 | $34.88 | 42007 |
| 2024-05-22 | 62.78 | $35.30 | 103800 |
| 2024-05-21 | 66.81 | $35.74 | 90808 |
| 2024-05-20 | 72.10 | $36.27 | 41200 |
| 2024-05-17 | 73.56 | $36.41 | 46714 |
| 2024-05-16 | 72.78 | $36.20 | 110200 |
| 2024-05-15 | 70.03 | $35.52 | 72500 |
| 2024-05-14 | 68.15 | $35.10 | 67502 |
| 2024-05-13 | 68.24 | $35.11 | 68200 |
| 2024-05-10 | 65.03 | $34.43 | 23403 |
| 2024-05-09 | 65.21 | $34.45 | 23644 |
| 2024-05-08 | 64.34 | $34.27 | 57600 |
| 2024-05-07 | 65.37 | $34.39 | 35622 |
| 2024-05-06 | 70.08 | $34.92 | 27843 |
| 2024-05-03 | 71.09 | $35.03 | 70500 |
| 2024-05-02 | 68.72 | $34.42 | 79232 |
| 2024-05-01 | 59.50 | $32.64 | 56345 |
| 2024-04-30 | 58.45 | $32.48 | 30800 |
| 2024-04-29 | 65.26 | $33.16 | 35000 |
| 2024-04-26 | 64.15 | $32.97 | 61400 |
| 2024-04-25 | 61.44 | $32.53 | 38800 |
| 2024-04-24 | 61.19 | $32.49 | 113307 |
| 2024-04-23 | 59.49 | $32.22 | 85631 |
| 2024-04-22 | 54.10 | $31.46 | 72800 |
| 2024-04-19 | 45.49 | $30.51 | 18342 |
| 2024-04-18 | 46.45 | $30.62 | 39400 |
| 2024-04-17 | 44.43 | $30.42 | 25502 |
| 2024-04-16 | 45.91 | $30.60 | 75246 |
| 2024-04-15 | 47.67 | $30.81 | 53125 |
| 2024-04-12 | 49.48 | $31.02 | 30631 |
| 2024-04-11 | 59.45 | $32.00 | 41148 |
| 2024-04-10 | 57.89 | $31.81 | 29145 |
| 2024-04-09 | 59.97 | $31.99 | 57100 |
| 2024-04-08 | 58.96 | $31.86 | 54218 |
| 2024-04-05 | 57.30 | $31.65 | 106800 |
| 2024-04-04 | 55.00 | $31.37 | 44640 |
| 2024-04-03 | 57.86 | $31.64 | 43509 |
| 2024-04-02 | 57.70 | $31.62 | 54100 |
| 2024-04-01 | 57.80 | $31.63 | 35415 |
| 2024-03-28 | 55.44 | $31.31 | 33600 |
| 2024-03-27 | 54.61 | $31.20 | 43300 |
| 2024-03-26 | 53.86 | $31.10 | 34843 |
| 2024-03-25 | 53.13 | $31.00 | 45800 |
| 2024-03-22 | 53.46 | $31.04 | 59940 |
| 2024-03-21 | 55.12 | $31.25 | 46700 |
| 2024-03-20 | 57.29 | $31.52 | 45700 |
| 2024-03-19 | 54.11 | $31.02 | 53523 |
| 2024-03-18 | 55.04 | $31.14 | 55100 |
| 2024-03-15 | 53.25 | $30.86 | 30823 |
| 2024-03-14 | 55.27 | $31.13 | 64215 |
| 2024-03-13 | 58.63 | $31.56 | 67524 |
| 2024-03-12 | 57.83 | $31.42 | 36500 |
| 2024-03-11 | 53.87 | $30.76 | 72801 |
| 2024-03-08 | 49.80 | $30.16 | 35032 |
| 2024-03-07 | 50.65 | $30.28 | 58500 |
| 2024-03-06 | 51.70 | $30.43 | 50000 |
| 2024-03-05 | 48.03 | $29.89 | 40500 |
| 2024-03-04 | 51.40 | $30.38 | 91005 |
| 2024-03-01 | 55.39 | $30.91 | 106044 |
| 2024-02-29 | 50.03 | $30.14 | 98737 |
| 2024-02-28 | 50.94 | $30.26 | 32400 |
| 2024-02-27 | 57.08 | $31.01 | 34444 |
| 2024-02-26 | 55.09 | $30.72 | 26300 |
| 2024-02-23 | 56.55 | $30.89 | 83820 |
| 2024-02-22 | 57.48 | $31.00 | 79228 |
| 2024-02-21 | 54.14 | $30.49 | 46000 |
| 2024-02-20 | 52.76 | $30.29 | 31835 |
| 2024-02-16 | 55.37 | $30.62 | 47466 |
| 2024-02-15 | 54.73 | $30.52 | 25520 |
| 2024-02-14 | 52.84 | $30.23 | 78200 |
| 2024-02-13 | 47.63 | $29.50 | 69214 |
| 2024-02-12 | 52.63 | $30.16 | 47800 |
| 2024-02-09 | 51.00 | $29.94 | 121900 |
| 2024-02-08 | 47.33 | $29.47 | 166741 |
| 2024-02-07 | 50.79 | $29.92 | 38200 |
| 2024-02-06 | 52.16 | $30.09 | 56345 |
| 2024-02-05 | 45.04 | $29.23 | 65506 |
| 2024-02-02 | 44.31 | $29.15 | 39248 |
| 2024-02-01 | 44.59 | $29.19 | 45930 |
| 2024-01-31 | 41.40 | $28.83 | 42608 |
| 2024-01-30 | 42.57 | $29.01 | 57900 |
| 2024-01-29 | 46.80 | $29.62 | 61902 |
| 2024-01-26 | 49.01 | $29.91 | 37609 |
| 2024-01-25 | 48.93 | $29.90 | 189100 |
| 2024-01-24 | 49.66 | $30.00 | 50942 |
| 2024-01-23 | 45.33 | $29.44 | 77332 |
| 2024-01-22 | 39.59 | $28.79 | 62408 |
| 2024-01-19 | 42.39 | $29.22 | 49900 |
| 2024-01-18 | 40.15 | $28.98 | 37348 |
| 2024-01-17 | 39.31 | $28.89 | 109600 |
| 2024-01-16 | 42.93 | $29.46 | 114213 |
| 2024-01-12 | 50.01 | $30.38 | 43100 |
| 2024-01-11 | 50.09 | $30.39 | 27100 |
| 2024-01-10 | 46.08 | $29.93 | 37213 |
| 2024-01-09 | 45.26 | $29.84 | 128302 |
| 2024-01-08 | 48.36 | $30.24 | 61100 |
| 2024-01-05 | 47.68 | $30.16 | 48000 |
| 2024-01-04 | 48.67 | $30.29 | 44134 |
| 2024-01-03 | 49.65 | $30.42 | 59922 |
| 2024-01-02 | 47.88 | $30.19 | 73800 |
| 2023-12-29 | 52.60 | $30.81 | 59600 |
| 2023-12-28 | 51.80 | $30.70 | 168419 |
| 2023-12-27 | 48.65 | $30.28 | 149900 |
| 2023-12-26 | 48.04 | $30.20 | 106511 |
| 2023-12-22 | 49.01 | $30.34 | 251101 |
| 2023-12-21 | 56.83 | $31.34 | 78417 |
| 2023-12-20 | 50.45 | $30.49 | 91330 |
| 2023-12-19 | 59.14 | $31.38 | 105100 |
| 2023-12-18 | 56.07 | $31.00 | 64500 |
| 2023-12-15 | 58.03 | $31.18 | 94400 |
| 2023-12-14 | 58.90 | $31.26 | 149800 |
| 2023-12-13 | 55.58 | $30.84 | 115116 |
| 2023-12-12 | 55.25 | $30.80 | 602200 |
| 2023-12-11 | 53.55 | $30.59 | 707512 |
| 2023-12-08 | 52.14 | $30.42 | 53100 |
| 2023-12-07 | 53.87 | $30.61 | 93500 |
| 2023-12-06 | 52.53 | $30.44 | 56700 |
| 2023-12-05 | 52.96 | $30.49 | 100500 |
| 2023-12-04 | 53.80 | $30.59 | 112226 |
| 2023-12-01 | 58.63 | $31.14 | 119444 |
| 2023-11-30 | 59.55 | $31.24 | 61522 |
| 2023-11-29 | 57.91 | $30.98 | 91000 |
| 2023-11-28 | 60.60 | $31.28 | 85500 |
| 2023-11-27 | 57.47 | $30.78 | 57222 |
| 2023-11-24 | 58.80 | $30.93 | 54700 |
| 2023-11-22 | 57.75 | $30.76 | 53543 |
| 2023-11-21 | 56.57 | $30.57 | 57000 |
| 2023-11-20 | 59.30 | $30.90 | 76621 |
| 2023-11-17 | 55.20 | $30.24 | 38800 |
| 2023-11-16 | 55.44 | $30.27 | 69904 |
| 2023-11-15 | 61.30 | $30.96 | 52400 |
| 2023-11-14 | 57.26 | $30.31 | 117300 |
| 2023-11-13 | 53.26 | $29.75 | 32400 |
| 2023-11-10 | 51.97 | $29.58 | 44600 |
| 2023-11-09 | 50.90 | $29.44 | 48009 |
| 2023-11-08 | 53.98 | $29.82 | 91105 |
| 2023-11-07 | 55.33 | $29.98 | 29200 |
| 2023-11-06 | 54.86 | $29.91 | 61416 |
| 2023-11-03 | 54.28 | $29.82 | 73835 |
| 2023-11-02 | 46.22 | $28.72 | 38400 |
| 2023-11-01 | 43.47 | $28.40 | 60000 |
| 2023-10-31 | 41.97 | $28.23 | 38108 |
| 2023-10-30 | 43.85 | $28.52 | 31900 |
| 2023-10-27 | 42.06 | $28.31 | 26200 |
| 2023-10-26 | 41.21 | $28.21 | 30800 |
| 2023-10-25 | 41.74 | $28.30 | 62546 |
| 2023-10-24 | 45.38 | $28.90 | 28800 |
| 2023-10-23 | 38.50 | $28.09 | 28200 |
| 2023-10-20 | 37.48 | $27.98 | 51813 |
| 2023-10-19 | 39.69 | $28.37 | 33705 |
| 2023-10-18 | 41.73 | $28.71 | 56500 |
| 2023-10-17 | 45.44 | $29.28 | 45402 |
| 2023-10-16 | 47.19 | $29.53 | 78400 |
| 2023-10-13 | 45.68 | $29.34 | 98413 |
| 2023-10-12 | 48.08 | $29.69 | 19000 |
| 2023-10-11 | 52.76 | $30.31 | 22600 |
| 2023-10-10 | 51.61 | $30.15 | 49345 |
| 2023-10-09 | 45.70 | $29.40 | 36400 |
| 2023-10-06 | 46.20 | $29.47 | 107400 |
| 2023-10-05 | 38.74 | $28.65 | 35300 |
| 2023-10-04 | 38.54 | $28.63 | 94847 |
| 2023-10-03 | 39.26 | $28.75 | 43100 |
| 2023-10-02 | 42.54 | $29.27 | 31518 |
| 2023-09-29 | 43.27 | $29.38 | 51600 |
| 2023-09-28 | 41.28 | $29.15 | 91249 |
| 2023-09-27 | 40.68 | $29.08 | 31335 |
| 2023-09-26 | 40.43 | $29.05 | 45500 |
| 2023-09-25 | 42.81 | $29.47 | 46837 |
| 2023-09-22 | 43.33 | $29.56 | 50400 |
| 2023-09-21 | 37.83 | $28.87 | 95600 |
| 2023-09-20 | 41.92 | $29.60 | 29100 |
| 2023-09-19 | 44.62 | $30.03 | 45300 |
| 2023-09-18 | 46.69 | $30.34 | 37300 |
| 2023-09-15 | 47.56 | $30.47 | 52600 |
| 2023-09-14 | 48.83 | $30.66 | 60700 |
| 2023-09-13 | 48.28 | $30.58 | 96916 |
| 2023-09-12 | 49.03 | $30.70 | 34500 |
| 2023-09-11 | 49.52 | $30.78 | 39339 |
| 2023-09-08 | 46.94 | $30.37 | 278300 |
| 2023-09-07 | 47.50 | $30.47 | 67600 |
| 2023-09-06 | 52.47 | $31.30 | 35349 |
| 2023-09-05 | 52.66 | $31.33 | 56137 |
| 2023-09-01 | 55.85 | $31.83 | 82000 |
| 2023-08-31 | 51.68 | $31.08 | 47200 |
| 2023-08-30 | 53.27 | $31.33 | 58700 |
| 2023-08-29 | 53.16 | $31.31 | 55429 |
| 2023-08-28 | 47.35 | $30.32 | 39200 |
| 2023-08-25 | 44.16 | $29.84 | 48100 |
| 2023-08-24 | 44.48 | $29.90 | 99529 |
| 2023-08-23 | 45.11 | $30.02 | 36837 |
| 2023-08-22 | 42.03 | $29.54 | 53202 |
| 2023-08-21 | 42.17 | $29.57 | 60402 |
| 2023-08-18 | 41.11 | $29.40 | 151800 |
| 2023-08-17 | 43.89 | $30.02 | 91500 |
| 2023-08-16 | 43.78 | $30.00 | 139500 |
| 2023-08-15 | 45.96 | $30.48 | 113202 |
| 2023-08-14 | 49.83 | $31.27 | 76831 |
| 2023-08-11 | 50.65 | $31.43 | 55200 |
| 2023-08-10 | 55.85 | $32.38 | 136500 |
| 2023-08-09 | 53.76 | $31.94 | 46900 |
| 2023-08-08 | 53.43 | $31.87 | 53029 |
| 2023-08-07 | 56.64 | $32.45 | 42200 |
| 2023-08-04 | 57.03 | $32.52 | 62825 |
| 2023-08-03 | 58.68 | $32.82 | 87672 |
| 2023-08-02 | 54.50 | $31.82 | 82800 |
| 2023-08-01 | 62.56 | $33.16 | 130300 |
| 2023-07-31 | 65.81 | $33.63 | 127100 |
| 2023-07-28 | 64.08 | $33.17 | 79300 |
| 2023-07-27 | 57.18 | $31.63 | 69124 |
| 2023-07-26 | 59.50 | $31.96 | 85600 |
| 2023-07-25 | 57.98 | $31.65 | 48300 |
| 2023-07-24 | 56.88 | $31.43 | 138537 |
| 2023-07-21 | 53.53 | $30.79 | 72948 |
| 2023-07-20 | 52.88 | $30.67 | 65129 |
| 2023-07-19 | 55.02 | $31.02 | 43300 |
| 2023-07-18 | 53.96 | $30.81 | 96600 |
| 2023-07-17 | 58.11 | $31.48 | 79539 |
| 2023-07-14 | 57.98 | $31.45 | 57715 |
| 2023-07-13 | 61.63 | $32.02 | 88106 |
| 2023-07-12 | 57.62 | $31.12 | 350959 |
| 2023-07-11 | 51.96 | $30.05 | 45028 |
| 2023-07-10 | 49.69 | $29.67 | 43900 |
| 2023-07-07 | 49.27 | $29.60 | 75408 |
| 2023-07-06 | 44.97 | $28.91 | 57000 |
| 2023-07-05 | 49.60 | $29.71 | 155400 |
| 2023-07-03 | 50.90 | $29.92 | 99900 |
| 2023-06-30 | 47.39 | $29.36 | 127000 |
| 2023-06-29 | 46.42 | $29.21 | 193646 |
| 2023-06-28 | 48.70 | $29.61 | 58521 |
| 2023-06-27 | 49.46 | $29.74 | 172200 |
| 2023-06-26 | 45.32 | $29.07 | 250314 |
| 2023-06-23 | 45.85 | $29.17 | 60025 |
| 2023-06-22 | 49.55 | $29.84 | 58300 |
| 2023-06-21 | 50.19 | $29.95 | 36712 |
| 2023-06-20 | 51.90 | $30.25 | 53700 |
| 2023-06-16 | 58.26 | $31.26 | 85700 |
| 2023-06-15 | 59.99 | $31.51 | 62200 |
| 2023-06-14 | 58.00 | $31.09 | 71644 |
| 2023-06-13 | 55.76 | $30.64 | 48515 |
| 2023-06-12 | 53.46 | $30.20 | 72508 |
| 2023-06-09 | 52.55 | $30.03 | 66000 |
| 2023-06-08 | 52.08 | $29.94 | 66740 |
| 2023-06-07 | 50.21 | $29.58 | 49023 |
| 2023-06-06 | 51.59 | $29.84 | 106700 |
| 2023-06-05 | 48.47 | $29.24 | 78119 |
| 2023-06-02 | 48.97 | $29.34 | 84000 |
| 2023-06-01 | 45.40 | $28.67 | 70946 |
| 2023-05-31 | 39.63 | $27.71 | 199145 |
| 2023-05-30 | 40.65 | $27.95 | 49402 |
| 2023-05-26 | 44.21 | $28.74 | 37000 |
| 2023-05-25 | 39.64 | $28.02 | 37334 |
| 2023-05-24 | 41.61 | $28.46 | 115900 |
| 2023-05-23 | 43.83 | $28.93 | 34000 |
| 2023-05-22 | 48.09 | $29.75 | 48619 |
| 2023-05-19 | 45.13 | $29.27 | 71731 |
| 2023-05-18 | 46.01 | $29.44 | 86102 |
| 2023-05-17 | 50.60 | $30.27 | 42843 |
| 2023-05-16 | 49.15 | $30.02 | 33100 |
| 2023-05-15 | 52.30 | $30.56 | 25200 |
| 2023-05-12 | 44.76 | $29.35 | 39021 |
| 2023-05-11 | 48.56 | $29.98 | 30510 |
| 2023-05-10 | 45.04 | $29.48 | 53042 |
| 2023-05-09 | 44.17 | $29.36 | 87125 |
| 2023-05-08 | 47.31 | $29.89 | 42443 |
| 2023-05-05 | 46.63 | $29.79 | 118128 |
| 2023-05-04 | 42.99 | $29.27 | 63927 |
| 2023-05-03 | 41.46 | $29.06 | 108103 |
| 2023-05-02 | 41.66 | $29.10 | 105400 |
| 2023-05-01 | 45.06 | $29.75 | 40915 |
| 2023-04-28 | 45.38 | $29.81 | 28340 |
| 2023-04-27 | 43.25 | $29.48 | 59000 |
| 2023-04-26 | 40.00 | $29.00 | 36431 |
| 2023-04-25 | 37.16 | $28.60 | 58524 |
| 2023-04-24 | 41.19 | $29.47 | 158133 |
| 2023-04-21 | 43.79 | $29.97 | 58300 |
| 2023-04-20 | 45.25 | $30.24 | 57940 |
| 2023-04-19 | 46.85 | $30.53 | 138000 |
| 2023-04-18 | 48.88 | $30.89 | 63532 |
| 2023-04-17 | 49.17 | $30.94 | 43614 |
| 2023-04-14 | 46.10 | $30.42 | 37500 |
| 2023-04-13 | 47.46 | $30.68 | 56200 |
| 2023-04-12 | 42.42 | $29.87 | 64400 |
| 2023-04-11 | 47.98 | $30.90 | 39100 |
| 2023-04-10 | 48.62 | $31.01 | 43038 |
| 2023-04-06 | 50.32 | $31.30 | 44044 |
| 2023-04-05 | 48.86 | $31.05 | 78300 |
| 2023-04-04 | 53.26 | $31.79 | 153540 |
| 2023-04-03 | 53.95 | $31.90 | 36500 |
| 2023-03-31 | 55.11 | $32.09 | 140334 |
| 2023-03-30 | 55.65 | $32.18 | 112800 |
| 2023-03-29 | 52.76 | $31.59 | 124924 |
| 2023-03-28 | 51.12 | $31.27 | 88945 |
| 2023-03-27 | 46.00 | $30.35 | 105243 |
| 2023-03-24 | 48.63 | $30.85 | 46134 |
| 2023-03-23 | 49.33 | $30.98 | 92533 |
| 2023-03-22 | 43.34 | $29.97 | 57900 |
| 2023-03-21 | 43.68 | $30.04 | 47900 |
| 2023-03-20 | 40.77 | $29.58 | 41306 |
| 2023-03-17 | 41.71 | $29.79 | 146100 |
| 2023-03-16 | 42.50 | $29.97 | 86000 |
| 2023-03-15 | 38.50 | $29.32 | 146602 |
| 2023-03-14 | 42.05 | $30.15 | 81414 |
| 2023-03-13 | 39.42 | $29.74 | 41829 |
| 2023-03-10 | 37.86 | $29.50 | 148806 |
| 2023-03-09 | 38.57 | $29.68 | 90700 |
| 2023-03-08 | 45.13 | $31.15 | 50921 |
| 2023-03-07 | 45.43 | $31.21 | 43400 |
| 2023-03-06 | 48.00 | $31.72 | 67600 |
| 2023-03-03 | 48.77 | $31.87 | 72400 |
| 2023-03-02 | 47.92 | $31.71 | 125900 |
| 2023-03-01 | 45.29 | $31.22 | 50410 |
| 2023-02-28 | 40.37 | $30.38 | 82800 |
| 2023-02-27 | 40.91 | $30.51 | 49638 |
| 2023-02-24 | 37.49 | $29.95 | 115100 |
| 2023-02-23 | 41.17 | $30.86 | 72752 |
| 2023-02-22 | 41.30 | $30.89 | 168629 |
| 2023-02-21 | 41.75 | $31.00 | 152200 |
| 2023-02-17 | 46.75 | $32.14 | 150004 |
| 2023-02-16 | 51.76 | $33.11 | 139100 |
| 2023-02-15 | 51.09 | $32.98 | 52700 |
| 2023-02-14 | 51.04 | $32.97 | 55000 |
| 2023-02-13 | 51.99 | $33.16 | 59600 |
| 2023-02-10 | 49.65 | $32.66 | 107527 |
| 2023-02-09 | 54.67 | $33.65 | 113317 |
| 2023-02-08 | 53.68 | $33.43 | 54700 |
| 2023-02-07 | 55.67 | $33.81 | 60438 |
| 2023-02-06 | 53.83 | $33.38 | 73100 |
| 2023-02-03 | 57.19 | $34.02 | 132100 |
| 2023-02-02 | 61.89 | $34.84 | 135131 |
| 2023-02-01 | 62.97 | $35.02 | 102054 |
| 2023-01-31 | 59.42 | $34.07 | 213300 |
| 2023-01-30 | 59.59 | $34.10 | 198051 |
| 2023-01-27 | 69.34 | $35.64 | 159205 |
| 2023-01-26 | 69.24 | $35.61 | 124931 |
| 2023-01-25 | 66.26 | $34.69 | 99600 |
| 2023-01-24 | 66.09 | $34.64 | 131900 |
| 2023-01-23 | 66.09 | $34.64 | 142728 |
| 2023-01-20 | 65.36 | $34.41 | 83446 |
| 2023-01-19 | 62.23 | $33.47 | 61204 |
| 2023-01-18 | 61.39 | $33.23 | 69339 |
| 2023-01-17 | 64.72 | $33.81 | 152307 |
| 2023-01-13 | 68.17 | $34.38 | 65432 |
| 2023-01-12 | 66.22 | $33.73 | 92913 |
| 2023-01-11 | 67.12 | $33.88 | 98000 |
| 2023-01-10 | 66.48 | $33.66 | 85800 |
| 2023-01-09 | 65.53 | $33.33 | 131000 |
| 2023-01-06 | 64.75 | $33.06 | 122948 |
| 2023-01-05 | 63.87 | $32.75 | 60800 |
| 2023-01-04 | 63.87 | $32.75 | 248100 |
| 2023-01-03 | 57.20 | $30.63 | 97709 |
| 2022-12-30 | 53.76 | $29.73 | 189019 |
| 2022-12-29 | 56.65 | $30.33 | 150201 |
| 2022-12-28 | 53.36 | $29.50 | 154100 |
| 2022-12-27 | 57.23 | $30.28 | 132721 |
| 2022-12-23 | 53.76 | $29.43 | 102400 |
| 2022-12-22 | 55.63 | $29.80 | 231632 |
| 2022-12-21 | 56.79 | $30.03 | 702600 |
| 2022-12-20 | 54.63 | $29.48 | 105140 |
| 2022-12-19 | 56.49 | $29.86 | 101000 |
| 2022-12-16 | 55.93 | $29.71 | 200229 |
| 2022-12-15 | 56.20 | $29.77 | 401493 |
| 2022-12-14 | 62.16 | $31.00 | 88300 |
| 2022-12-13 | 61.75 | $30.87 | 134606 |
| 2022-12-12 | 59.52 | $30.17 | 175400 |
| 2022-12-09 | 61.97 | $30.67 | 105301 |
| 2022-12-08 | 63.31 | $30.94 | 173900 |
| 2022-12-07 | 59.74 | $29.77 | 251316 |
| 2022-12-06 | 61.74 | $30.18 | 100500 |
| 2022-12-05 | 61.53 | $30.11 | 188530 |
| 2022-12-02 | 63.46 | $30.52 | 122800 |
| 2022-12-01 | 60.63 | $29.53 | 175742 |
| 2022-11-30 | 61.22 | $29.66 | 226200 |
| 2022-11-29 | 56.78 | $28.22 | 142610 |
| 2022-11-28 | 53.55 | $27.30 | 91331 |
| 2022-11-25 | 51.84 | $26.84 | 32700 |
| 2022-11-23 | 53.88 | $27.34 | 158233 |
| 2022-11-22 | 52.53 | $26.96 | 238324 |
| 2022-11-21 | 54.41 | $27.43 | 138125 |
| 2022-11-18 | 57.79 | $28.24 | 73200 |
| 2022-11-17 | 59.97 | $28.74 | 177700 |
| 2022-11-16 | 58.29 | $28.18 | 175925 |
| 2022-11-15 | 61.07 | $28.82 | 190400 |
| 2022-11-14 | 55.17 | $26.96 | 121300 |
| 2022-11-11 | 55.69 | $27.08 | 219800 |
| 2022-11-10 | 50.72 | $25.72 | 148800 |
| 2022-11-09 | 43.34 | $24.06 | 88503 |
| 2022-11-08 | 48.54 | $25.31 | 99600 |
| 2022-11-07 | 48.35 | $25.27 | 117800 |
| 2022-11-04 | 48.03 | $25.20 | 366039 |
| 2022-11-03 | 41.03 | $23.77 | 211500 |
| 2022-11-02 | 39.40 | $23.47 | 159911 |
| 2022-11-01 | 39.93 | $23.62 | 197400 |
| 2022-10-31 | 35.65 | $22.83 | 275300 |
| 2022-10-28 | 34.30 | $22.59 | 1.1M |
| 2022-10-27 | 34.85 | $22.78 | 240300 |
| 2022-10-26 | 36.00 | $23.18 | 295302 |
| 2022-10-25 | 30.84 | $22.23 | 187400 |
| 2022-10-24 | 27.50 | $21.66 | 404700 |
| 2022-10-21 | 34.21 | $24.10 | 171600 |
| 2022-10-20 | 33.39 | $23.97 | 170139 |
| 2022-10-19 | 33.45 | $23.99 | 130600 |
| 2022-10-18 | 37.42 | $25.21 | 92302 |
| 2022-10-17 | 36.42 | $25.04 | 256325 |
| 2022-10-14 | 30.53 | $24.09 | 206400 |
| 2022-10-13 | 32.75 | $24.82 | 290948 |
| 2022-10-12 | 33.70 | $25.12 | 104244 |
| 2022-10-11 | 34.05 | $25.23 | 505940 |
| 2022-10-10 | 37.14 | $26.17 | 148123 |
| 2022-10-07 | 40.44 | $27.06 | 93500 |
| 2022-10-06 | 44.59 | $28.04 | 74300 |
| 2022-10-05 | 44.82 | $28.09 | 81200 |
| 2022-10-04 | 45.12 | $28.16 | 266501 |
| 2022-10-03 | 38.21 | $26.93 | 238740 |
| 2022-09-30 | 36.49 | $26.65 | 233620 |
| 2022-09-29 | 35.51 | $26.49 | 194817 |
| 2022-09-28 | 39.32 | $27.55 | 208400 |
| 2022-09-27 | 35.60 | $26.95 | 169000 |
| 2022-09-26 | 36.06 | $27.08 | 238037 |
| 2022-09-23 | 34.90 | $26.89 | 172800 |
| 2022-09-22 | 37.69 | $27.71 | 152426 |
| 2022-09-21 | 38.96 | $28.06 | 153043 |
| 2022-09-20 | 42.52 | $28.98 | 237306 |
| 2022-09-19 | 43.00 | $29.10 | 138800 |
| 2022-09-16 | 42.06 | $28.92 | 126182 |
| 2022-09-15 | 45.61 | $29.81 | 74238 |
| 2022-09-14 | 46.79 | $30.09 | 174430 |
| 2022-09-13 | 45.99 | $29.92 | 154939 |
| 2022-09-12 | 51.88 | $31.26 | 124400 |
| 2022-09-09 | 48.96 | $30.63 | 86610 |
| 2022-09-08 | 45.14 | $29.87 | 154524 |
| 2022-09-07 | 45.92 | $30.05 | 83616 |
| 2022-09-06 | 43.30 | $29.54 | 88700 |
| 2022-09-02 | 46.89 | $30.39 | 185011 |
| 2022-09-01 | 48.78 | $30.81 | 235840 |
| 2022-08-31 | 51.12 | $31.31 | 140305 |
| 2022-08-30 | 48.25 | $30.70 | 123900 |
| 2022-08-29 | 50.86 | $31.26 | 103544 |
| 2022-08-26 | 51.52 | $31.40 | 167400 |
| 2022-08-25 | 54.81 | $32.08 | 226749 |
| 2022-08-24 | 47.66 | $30.55 | 107200 |
| 2022-08-23 | 45.47 | $30.14 | 151539 |
| 2022-08-22 | 42.98 | $29.69 | 75724 |
| 2022-08-19 | 43.31 | $29.77 | 120823 |
| 2022-08-18 | 45.76 | $30.35 | 131200 |
| 2022-08-17 | 47.76 | $30.80 | 120726 |
| 2022-08-16 | 50.01 | $31.29 | 88208 |
| 2022-08-15 | 52.46 | $31.80 | 108245 |
| 2022-08-12 | 51.40 | $31.56 | 141128 |
| 2022-08-11 | 50.65 | $31.39 | 123226 |
| 2022-08-10 | 49.18 | $31.05 | 137031 |
| 2022-08-09 | 47.28 | $30.62 | 140530 |
| 2022-08-08 | 49.02 | $31.05 | 111415 |
| 2022-08-05 | 50.07 | $31.31 | 107342 |
| 2022-08-04 | 52.77 | $31.96 | 148400 |
| 2022-08-03 | 49.81 | $31.21 | 154900 |
| 2022-08-02 | 46.31 | $30.39 | 176147 |
| 2022-08-01 | 44.70 | $30.03 | 163500 |
| 2022-07-29 | 45.71 | $30.31 | 120500 |
| 2022-07-28 | 49.27 | $31.25 | 184900 |
| 2022-07-27 | 50.46 | $31.55 | 144649 |
| 2022-07-26 | 47.78 | $30.88 | 107625 |
| 2022-07-25 | 49.68 | $31.38 | 120425 |
| 2022-07-22 | 49.57 | $31.35 | 127200 |
| 2022-07-21 | 53.17 | $32.29 | 395708 |
| 2022-07-20 | 51.16 | $31.73 | 404500 |
| 2022-07-19 | 50.48 | $31.54 | 140300 |
| 2022-07-18 | 47.42 | $30.71 | 140128 |
| 2022-07-15 | 45.41 | $30.19 | 159741 |
| 2022-07-14 | 45.73 | $30.29 | 108741 |
| 2022-07-13 | 47.77 | $30.93 | 98233 |
| 2022-07-12 | 47.86 | $30.96 | 189300 |
| 2022-07-11 | 47.37 | $30.81 | 202900 |
| 2022-07-08 | 53.05 | $32.58 | 119000 |
| 2022-07-07 | 55.21 | $33.19 | 150100 |
| 2022-07-06 | 52.27 | $32.22 | 86415 |
| 2022-07-05 | 55.22 | $33.05 | 264900 |
| 2022-07-01 | 53.91 | $32.61 | 132036 |
| 2022-06-30 | 53.08 | $32.33 | 202400 |
| 2022-06-29 | 54.41 | $32.73 | 119934 |
| 2022-06-28 | 54.41 | $32.73 | 109100 |
| 2022-06-27 | 56.25 | $33.31 | 118400 |
| 2022-06-24 | 55.79 | $33.12 | 314448 |
| 2022-06-23 | 52.65 | $31.88 | 128800 |
| 2022-06-22 | 51.03 | $31.27 | 126548 |
| 2022-06-21 | 52.81 | $31.90 | 102400 |
| 2022-06-17 | 50.50 | $31.01 | 225400 |
| 2022-06-16 | 48.84 | $30.39 | 151800 |
| 2022-06-15 | 52.97 | $31.91 | 153700 |
| 2022-06-14 | 51.54 | $31.35 | 435000 |
| 2022-06-13 | 48.53 | $30.22 | 283000 |
| 2022-06-10 | 54.03 | $32.17 | 125450 |
| 2022-06-09 | 55.46 | $32.64 | 250515 |
| 2022-06-08 | 61.27 | $34.40 | 293900 |
| 2022-06-07 | 57.47 | $32.82 | 134115 |
| 2022-06-06 | 55.26 | $31.98 | 157609 |
| 2022-06-03 | 52.93 | $31.14 | 110500 |
| 2022-06-02 | 55.72 | $31.99 | 254200 |
| 2022-06-01 | 51.30 | $30.45 | 251730 |
| 2022-05-31 | 52.76 | $30.90 | 159703 |
| 2022-05-27 | 50.10 | $30.01 | 253122 |
| 2022-05-26 | 48.86 | $29.61 | 107336 |
| 2022-05-25 | 44.14 | $28.17 | 200600 |
| 2022-05-24 | 41.95 | $27.55 | 221420 |
| 2022-05-23 | 45.83 | $28.96 | 108646 |
| 2022-05-20 | 46.18 | $29.08 | 123400 |
| 2022-05-19 | 46.12 | $29.06 | 170500 |
| 2022-05-18 | 43.07 | $28.12 | 129124 |
| 2022-05-17 | 45.71 | $29.13 | 160687 |
| 2022-05-16 | 41.43 | $27.86 | 255439 |
| 2022-05-13 | 42.35 | $28.23 | 218900 |
| 2022-05-12 | 36.50 | $26.62 | 494300 |
| 2022-05-11 | 35.42 | $26.34 | 343237 |
| 2022-05-10 | 36.34 | $26.78 | 135100 |
| 2022-05-09 | 35.54 | $26.56 | 271837 |
| 2022-05-06 | 39.37 | $28.35 | 142949 |
| 2022-05-05 | 41.65 | $29.31 | 144600 |
| 2022-05-04 | 47.20 | $31.36 | 128700 |
| 2022-05-03 | 46.41 | $31.12 | 125538 |
| 2022-05-02 | 46.47 | $31.14 | 181800 |
| 2022-04-29 | 45.06 | $30.69 | 211345 |
| 2022-04-28 | 41.09 | $29.47 | 91425 |
| 2022-04-27 | 40.15 | $29.19 | 239213 |
| 2022-04-26 | 37.61 | $28.44 | 137600 |
| 2022-04-25 | 39.21 | $29.20 | 155300 |
| 2022-04-22 | 38.42 | $28.96 | 111513 |
| 2022-04-21 | 38.46 | $28.98 | 182033 |
| 2022-04-20 | 41.00 | $30.25 | 98448 |
| 2022-04-19 | 42.95 | $31.17 | 146625 |
| 2022-04-18 | 42.16 | $30.89 | 137211 |
| 2022-04-14 | 43.03 | $31.32 | 157124 |
| 2022-04-13 | 45.32 | $32.42 | 165900 |
| 2022-04-12 | 43.29 | $31.64 | 152646 |
| 2022-04-11 | 44.27 | $32.13 | 210547 |
| 2022-04-08 | 44.93 | $32.46 | 123100 |
| 2022-04-07 | 45.41 | $32.71 | 236114 |
| 2022-04-06 | 46.86 | $33.47 | 181900 |
| 2022-04-05 | 48.86 | $34.50 | 111600 |
| 2022-04-04 | 51.45 | $35.77 | 403900 |
| 2022-04-01 | 47.90 | $34.05 | 126800 |
| 2022-03-31 | 45.09 | $32.78 | 131311 |
| 2022-03-30 | 47.98 | $34.27 | 116400 |
| 2022-03-29 | 49.31 | $34.93 | 128300 |
| 2022-03-28 | 46.67 | $33.69 | 204500 |
| 2022-03-25 | 45.46 | $33.13 | 163800 |
| 2022-03-24 | 47.17 | $34.07 | 205255 |
| 2022-03-23 | 48.11 | $34.58 | 331033 |
| 2022-03-22 | 48.72 | $34.92 | 189000 |
| 2022-03-21 | 45.03 | $33.03 | 221415 |
| 2022-03-18 | 47.98 | $34.73 | 285127 |
| 2022-03-17 | 43.91 | $32.75 | 365200 |
| 2022-03-16 | 45.55 | $33.71 | 613600 |
| 2022-03-15 | 27.90 | $27.09 | 542219 |
| 2022-03-14 | 26.12 | $26.57 | 1.2M |
| 2022-03-11 | 28.80 | $28.63 | 422136 |
| 2022-03-10 | 31.61 | $30.50 | 344249 |
| 2022-03-09 | 35.66 | $32.80 | 282000 |
| 2022-03-08 | 28.54 | $30.92 | 354900 |
| 2022-03-07 | 28.18 | $30.83 | 417100 |
| 2022-03-04 | 30.58 | $32.30 | 381327 |
| 2022-03-03 | 33.52 | $33.89 | 279842 |
| 2022-03-02 | 37.09 | $35.57 | 337200 |
| 2022-03-01 | 37.66 | $35.82 | 231411 |
| 2022-02-28 | 38.62 | $36.25 | 215147 |
| 2022-02-25 | 39.34 | $36.57 | 348000 |
| 2022-02-24 | 36.84 | $35.85 | 462701 |
| 2022-02-23 | 37.00 | $35.93 | 1.1M |
| 2022-02-22 | 38.94 | $36.89 | 164102 |
| 2022-02-18 | 42.23 | $38.40 | 189732 |
| 2022-02-17 | 46.63 | $40.17 | 219400 |
| 2022-02-16 | 48.28 | $40.78 | 125734 |
| 2022-02-15 | 48.60 | $40.90 | 158500 |
| 2022-02-14 | 44.39 | $39.46 | 193916 |
| 2022-02-11 | 45.35 | $39.85 | 123224 |
| 2022-02-10 | 49.05 | $41.29 | 165136 |
| 2022-02-09 | 51.06 | $42.02 | 184347 |
| 2022-02-08 | 46.56 | $40.44 | 233445 |
| 2022-02-07 | 42.59 | $39.19 | 188903 |
| 2022-02-04 | 43.88 | $39.71 | 204500 |
| 2022-02-03 | 41.86 | $39.08 | 208600 |
| 2022-02-02 | 44.16 | $40.04 | 272837 |
| 2022-02-01 | 46.57 | $40.99 | 383927 |
| 2022-01-31 | 45.98 | $40.79 | 280140 |
| 2022-01-28 | 35.98 | $37.81 | 277300 |
| 2022-01-27 | 34.08 | $37.32 | 224141 |
| 2022-01-26 | 36.19 | $38.33 | 235500 |
| 2022-01-25 | 38.35 | $39.30 | 360800 |
| 2022-01-24 | 39.16 | $39.65 | 381937 |
| 2022-01-21 | 41.37 | $40.59 | 488529 |
| 2022-01-20 | 45.15 | $42.06 | 650800 |
| 2022-01-19 | 41.22 | $40.93 | 287900 |
| 2022-01-18 | 40.33 | $40.68 | 282727 |
| 2022-01-14 | 43.05 | $41.77 | 227600 |
| 2022-01-13 | 42.51 | $41.61 | 252434 |
| 2022-01-12 | 47.96 | $43.62 | 408537 |
| 2022-01-11 | 44.67 | $42.64 | 228500 |
| 2022-01-10 | 37.57 | $40.78 | 256600 |
| 2022-01-07 | 38.02 | $40.96 | 232601 |
| 2022-01-06 | 36.04 | $40.47 | 218500 |
| 2022-01-05 | 32.89 | $39.71 | 267338 |
| 2022-01-04 | 36.44 | $41.29 | 264929 |
| 2022-01-03 | 40.57 | $42.86 | 254800 |
| 2021-12-31 | 40.68 | $42.90 | 245600 |
| 2021-12-30 | 41.63 | $43.25 | 525309 |
| 2021-12-29 | 33.48 | $41.32 | 491605 |
| 2021-12-28 | 35.15 | $42.01 | 555200 |
| 2021-12-27 | 36.81 | $42.67 | 348523 |
| 2021-12-23 | 37.40 | $42.90 | 276412 |
| 2021-12-22 | 36.18 | $42.61 | 553631 |
| 2021-12-21 | 36.88 | $42.91 | 273600 |
| 2021-12-20 | 28.09 | $40.93 | 387300 |
| 2021-12-17 | 31.08 | $42.37 | 310600 |
| 2021-12-16 | 31.59 | $42.60 | 665624 |
| 2021-12-15 | 32.93 | $43.20 | 550527 |
| 2021-12-14 | 34.41 | $43.84 | 285600 |
| 2021-12-13 | 34.90 | $44.05 | 335600 |
| 2021-12-10 | 37.17 | $45.00 | 166500 |
| 2021-12-09 | 37.56 | $45.16 | 304000 |
| 2021-12-08 | 38.83 | $45.68 | 435580 |
| 2021-12-07 | 38.30 | $45.54 | 668129 |
| 2021-12-06 | 31.72 | $43.90 | 361400 |
| 2021-12-03 | 27.93 | $43.05 | 481628 |
| 2021-12-02 | 32.39 | $45.27 | 381307 |
| 2021-12-01 | 33.04 | $45.56 | 295540 |
| 2021-11-30 | 34.45 | $46.18 | 248800 |
| 2021-11-29 | 36.41 | $47.00 | 228400 |
| 2021-11-26 | 37.01 | $47.25 | 175000 |
| 2021-11-24 | 41.02 | $48.79 | 214102 |
| 2021-11-23 | 39.61 | $48.44 | 298000 |
| 2021-11-22 | 40.70 | $48.85 | 313700 |
| 2021-11-19 | 45.14 | $50.40 | 115239 |
| 2021-11-18 | 46.03 | $50.69 | 274500 |
| 2021-11-17 | 49.22 | $51.69 | 202139 |
| 2021-11-16 | 54.49 | $53.16 | 146662 |
| 2021-11-15 | 53.75 | $52.93 | 110200 |
| 2021-11-12 | 54.93 | $53.25 | 212040 |
| 2021-11-11 | 53.20 | $52.68 | 132500 |
| 2021-11-10 | 47.82 | $51.07 | 168500 |
| 2021-11-09 | 46.37 | $50.67 | 256718 |
| 2021-11-08 | 46.83 | $50.82 | 146600 |
| 2021-11-05 | 45.23 | $50.36 | 111100 |
| 2021-11-04 | 46.89 | $50.93 | 175400 |
| 2021-11-03 | 48.65 | $51.52 | 243213 |
| 2021-11-02 | 46.32 | $50.80 | 147000 |
| 2021-11-01 | 50.30 | $52.12 | 158018 |
| 2021-10-29 | 44.65 | $50.47 | 225948 |
| 2021-10-28 | 49.15 | $51.87 | 147403 |
| 2021-10-27 | 48.73 | $51.75 | 102000 |
| 2021-10-26 | 50.11 | $52.17 | 169400 |
| 2021-10-25 | 55.50 | $53.69 | 164300 |
| 2021-10-22 | 55.38 | $53.65 | 107700 |
| 2021-10-21 | 58.30 | $54.43 | 85100 |
| 2021-10-20 | 58.82 | $54.57 | 198515 |
| 2021-10-19 | 58.13 | $54.30 | 213800 |
| 2021-10-18 | 54.22 | $52.86 | 176000 |
| 2021-10-15 | 52.82 | $52.38 | 131232 |
| 2021-10-14 | 51.14 | $51.81 | 142900 |
| 2021-10-13 | 52.26 | $52.17 | 146179 |
| 2021-10-12 | 47.70 | $50.66 | 99611 |
| 2021-10-11 | 48.70 | $51.00 | 176700 |
| 2021-10-08 | 49.45 | $51.26 | 98511 |
| 2021-10-07 | 48.14 | $50.81 | 289500 |
| 2021-10-06 | 39.88 | $48.30 | 107546 |
| 2021-10-05 | 40.13 | $48.40 | 112900 |
| 2021-10-04 | 37.61 | $47.70 | 279030 |
| 2021-10-01 | 41.10 | $49.19 | 129604 |
| 2021-09-30 | 42.10 | $49.59 | 126100 |
| 2021-09-29 | 39.56 | $48.86 | 171800 |
| 2021-09-28 | 41.13 | $49.53 | 260578 |
| 2021-09-27 | 44.63 | $50.92 | 141029 |
| 2021-09-24 | 42.35 | $50.24 | 210800 |
| 2021-09-23 | 44.96 | $51.25 | 115300 |
| 2021-09-22 | 43.62 | $50.84 | 81800 |
| 2021-09-21 | 40.39 | $49.88 | 212200 |
| 2021-09-20 | 38.90 | $49.45 | 283603 |
| 2021-09-17 | 43.75 | $51.46 | 125200 |
| 2021-09-16 | 43.39 | $51.35 | 138800 |
| 2021-09-15 | 43.56 | $51.42 | 210000 |
| 2021-09-14 | 44.96 | $52.00 | 172600 |
| 2021-09-13 | 47.46 | $53.00 | 192600 |
| 2021-09-10 | 48.70 | $53.48 | 90900 |
| 2021-09-09 | 49.88 | $53.94 | 174800 |
| 2021-09-08 | 52.13 | $54.80 | 154439 |
| 2021-09-07 | 57.13 | $56.56 | 183100 |
| 2021-09-03 | 53.39 | $55.01 | 105800 |
| 2021-09-02 | 53.04 | $54.87 | 221000 |
| 2021-09-01 | 54.52 | $55.40 | 217100 |
| 2021-08-31 | 49.57 | $53.44 | 213234 |
| 2021-08-30 | 45.02 | $51.87 | 179242 |
| 2021-08-27 | 44.17 | $51.59 | 133631 |
| 2021-08-26 | 44.54 | $51.75 | 185434 |
| 2021-08-25 | 45.89 | $52.33 | 185343 |
| 2021-08-24 | 46.37 | $52.54 | 241148 |
| 2021-08-23 | 35.66 | $49.03 | 162300 |
| 2021-08-20 | 31.76 | $47.97 | 256376 |
| 2021-08-19 | 30.93 | $47.75 | 362829 |
| 2021-08-18 | 34.25 | $49.60 | 192730 |
| 2021-08-17 | 32.61 | $49.16 | 404766 |
| 2021-08-16 | 34.94 | $50.40 | 242200 |
| 2021-08-13 | 38.41 | $52.06 | 152341 |
| 2021-08-12 | 39.96 | $52.74 | 324315 |
| 2021-08-11 | 41.87 | $53.55 | 226013 |
| 2021-08-10 | 42.15 | $53.67 | 158662 |
| 2021-08-09 | 40.98 | $53.30 | 243642 |
| 2021-08-06 | 36.50 | $51.94 | 252000 |
| 2021-08-05 | 37.62 | $52.50 | 223747 |
| 2021-08-04 | 37.77 | $52.58 | 378700 |
| 2021-08-03 | 35.90 | $51.99 | 212600 |
| 2021-08-02 | 38.88 | $53.57 | 310800 |
| 2021-07-30 | 36.92 | $52.95 | 228600 |
| 2021-07-29 | 38.41 | $53.74 | 393600 |
| 2021-07-28 | 37.96 | $53.59 | 470915 |
| 2021-07-27 | 27.01 | $50.35 | 1.7M |
| 2021-07-26 | 29.75 | $52.13 | 1.1M |
| 2021-07-23 | 37.21 | $55.83 | 399411 |
| 2021-07-22 | 44.00 | $58.23 | 140316 |
| 2021-07-21 | 43.55 | $58.12 | 95000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.84
2026-07-17
Close Price
$33.00
Vol: 48900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.84 | $33.00 | 48900 |
| 2026-07-16 | -8.18 | $33.48 | 13400 |
| 2026-07-15 | -8.71 | $33.46 | 24800 |
| 2026-07-14 | -14.69 | $33.02 | 13934 |
| 2026-07-13 | -15.82 | $32.98 | 45700 |
| 2026-07-10 | -7.91 | $33.26 | 18700 |
| 2026-07-09 | 0.00 | $33.10 | 39410 |
| 2026-07-08 | -0.34 | $32.92 | 24146 |
| 2026-07-07 | -15.86 | $32.44 | 84663 |
| 2026-07-06 | 0.00 | $32.50 | 45723 |
| 2026-07-02 | -28.68 | $31.94 | 49700 |
| 2026-07-01 | -31.14 | $31.88 | 60103 |
| 2026-06-30 | -67.21 | $31.20 | 19733 |
| 2026-06-29 | -75.41 | $30.90 | 36400 |
| 2026-06-26 | -82.24 | $30.65 | 56300 |
| 2026-06-25 | -99.72 | $30.14 | 57403 |
| 2026-06-24 | -93.53 | $30.77 | 44900 |
| 2026-06-23 | -97.09 | $30.66 | 22200 |
| 2026-06-22 | -78.98 | $31.33 | 163600 |
| 2026-06-18 | -68.81 | $31.63 | 34500 |
| 2026-06-17 | -67.12 | $31.68 | 53737 |
| 2026-06-16 | -57.97 | $31.95 | 57605 |
| 2026-06-15 | -51.86 | $32.13 | 37744 |
| 2026-06-12 | -66.44 | $31.70 | 60441 |
| 2026-06-11 | -72.54 | $31.52 | 103400 |
| 2026-06-10 | -96.98 | $31.11 | 60600 |
| 2026-06-09 | -88.18 | $31.39 | 54912 |
| 2026-06-08 | -99.63 | $31.30 | 44400 |
| 2026-06-05 | -99.35 | $31.45 | 38700 |
| 2026-06-04 | -85.03 | $32.45 | 32709 |
| 2026-06-03 | -87.58 | $32.37 | 47400 |
| 2026-06-02 | -59.24 | $33.26 | 72900 |
| 2026-06-01 | -70.38 | $32.91 | 30901 |
| 2026-05-29 | -86.62 | $32.40 | 83600 |
| 2026-05-28 | -88.54 | $32.34 | 239901 |
| 2026-05-27 | -86.85 | $32.61 | 87600 |
| 2026-05-26 | -84.43 | $32.68 | 44800 |
| 2026-05-22 | -95.16 | $32.37 | 46600 |
| 2026-05-21 | -80.00 | $32.88 | 37916 |
| 2026-05-20 | -70.86 | $33.15 | 155300 |
| 2026-05-19 | -90.65 | $32.60 | 23400 |
| 2026-05-18 | -92.48 | $32.57 | 43212 |
| 2026-05-15 | -100.00 | $32.50 | 27300 |
| 2026-05-14 | -85.93 | $33.37 | 32508 |
| 2026-05-13 | -69.76 | $33.91 | 56600 |
| 2026-05-12 | -93.41 | $33.12 | 100800 |
| 2026-05-11 | -96.50 | $33.48 | 31700 |
| 2026-05-08 | -71.62 | $34.12 | 74218 |
| 2026-05-07 | -53.72 | $34.65 | 138300 |
| 2026-05-06 | -42.23 | $34.99 | 51922 |
| 2026-05-05 | -72.30 | $34.10 | 17600 |
| 2026-05-04 | -52.05 | $34.08 | 30200 |
| 2026-05-01 | -45.30 | $34.36 | 31500 |
| 2026-04-30 | -47.95 | $34.25 | 52407 |
| 2026-04-29 | -63.13 | $33.62 | 29048 |
| 2026-04-28 | -56.94 | $33.86 | 25908 |
| 2026-04-27 | -46.48 | $34.13 | 21330 |
| 2026-04-24 | -43.17 | $34.28 | 23000 |
| 2026-04-23 | -51.76 | $33.89 | 42637 |
| 2026-04-22 | -33.26 | $34.73 | 52113 |
| 2026-04-21 | -32.16 | $34.78 | 23738 |
| 2026-04-20 | -14.10 | $35.60 | 38300 |
| 2026-04-17 | -8.81 | $35.84 | 26000 |
| 2026-04-16 | -7.01 | $35.28 | 22300 |
| 2026-04-15 | -2.96 | $34.98 | 19510 |
| 2026-04-14 | -14.11 | $34.44 | 38648 |
| 2026-04-13 | -30.09 | $33.93 | 50913 |
| 2026-04-10 | -35.74 | $33.75 | 11522 |
| 2026-04-09 | -33.54 | $33.82 | 40148 |
| 2026-04-08 | -27.90 | $34.00 | 37200 |
| 2026-04-07 | -78.07 | $32.54 | 143100 |
| 2026-04-06 | -75.20 | $32.65 | 90000 |
| 2026-04-02 | -77.02 | $32.58 | 41823 |
| 2026-04-01 | -67.89 | $32.93 | 55600 |
| 2026-03-31 | -63.97 | $33.08 | 69554 |
| 2026-03-30 | -96.34 | $31.84 | 40800 |
| 2026-03-27 | -99.18 | $31.97 | 70600 |
| 2026-03-26 | -91.78 | $32.61 | 39028 |
| 2026-03-25 | -70.32 | $33.49 | 61240 |
| 2026-03-24 | -92.90 | $32.63 | 44609 |
| 2026-03-23 | -83.05 | $33.11 | 55800 |
| 2026-03-20 | -98.57 | $32.38 | 53900 |
| 2026-03-19 | -95.38 | $33.06 | 82823 |
| 2026-03-18 | -89.29 | $33.59 | 40340 |
| 2026-03-17 | -71.72 | $34.46 | 34834 |
| 2026-03-16 | -68.69 | $34.61 | 62735 |
| 2026-03-13 | -85.66 | $33.77 | 25800 |
| 2026-03-12 | -89.37 | $33.65 | 108506 |
| 2026-03-11 | -75.47 | $34.50 | 72019 |
| 2026-03-10 | -67.85 | $34.96 | 73400 |
| 2026-03-09 | -71.91 | $34.72 | 104300 |
| 2026-03-06 | -80.71 | $34.20 | 52910 |
| 2026-03-05 | -81.05 | $34.18 | 267648 |
| 2026-03-04 | -76.48 | $34.45 | 219800 |
| 2026-03-03 | -83.90 | $34.11 | 69012 |
| 2026-03-02 | -88.55 | $35.41 | 46700 |
| 2026-02-27 | -98.70 | $35.91 | 40243 |
| 2026-02-26 | -94.61 | $36.17 | 72001 |
| 2026-02-25 | -93.78 | $36.74 | 87200 |
| 2026-02-24 | -92.06 | $36.97 | 36100 |
| 2026-02-23 | -99.08 | $36.95 | 51129 |
| 2026-02-20 | -78.37 | $37.89 | 58200 |
| 2026-02-19 | -89.07 | $37.43 | 76900 |
| 2026-02-18 | -81.86 | $37.74 | 115415 |
| 2026-02-17 | -91.63 | $37.32 | 45500 |
| 2026-02-13 | -94.29 | $37.30 | 47719 |
| 2026-02-12 | -95.50 | $37.65 | 26707 |
| 2026-02-11 | -76.20 | $38.57 | 26440 |
| 2026-02-10 | -72.94 | $38.75 | 55819 |
| 2026-02-09 | -79.34 | $38.61 | 65442 |
| 2026-02-06 | -83.80 | $38.42 | 76621 |
| 2026-02-05 | -99.06 | $37.77 | 69900 |
| 2026-02-04 | -95.59 | $38.09 | 47052 |
| 2026-02-03 | -90.15 | $39.06 | 52900 |
| 2026-02-02 | -81.79 | $39.80 | 57004 |
| 2026-01-30 | -89.88 | $39.52 | 54900 |
| 2026-01-29 | -54.91 | $40.73 | 73507 |
| 2026-01-28 | -49.42 | $40.92 | 73502 |
| 2026-01-27 | -50.29 | $40.89 | 29200 |
| 2026-01-26 | -62.43 | $40.47 | 250000 |
| 2026-01-23 | -66.76 | $40.32 | 22600 |
| 2026-01-22 | -65.03 | $40.38 | 67100 |
| 2026-01-21 | -82.66 | $39.77 | 54200 |
| 2026-01-20 | -99.71 | $39.18 | 99710 |
| 2026-01-16 | -95.71 | $39.95 | 47600 |
| 2026-01-15 | -81.75 | $40.57 | 47100 |
| 2026-01-14 | -70.24 | $40.86 | 110600 |
| 2026-01-13 | -58.73 | $41.15 | 45900 |
| 2026-01-12 | -28.17 | $41.92 | 33501 |
| 2026-01-09 | -57.14 | $41.19 | 28200 |
| 2026-01-08 | -48.02 | $41.42 | 23444 |
| 2026-01-07 | -42.06 | $41.57 | 29445 |
| 2026-01-06 | -17.86 | $42.18 | 38100 |
| 2026-01-05 | -26.84 | $42.10 | 103918 |
| 2026-01-02 | -54.04 | $41.36 | 73949 |
| 2025-12-31 | -90.81 | $40.36 | 53600 |
| 2025-12-30 | -94.55 | $40.40 | 52006 |
| 2025-12-29 | -48.59 | $41.72 | 24800 |
| 2025-12-26 | -46.48 | $41.78 | 62714 |
| 2025-12-24 | -55.28 | $41.53 | 8300 |
| 2025-12-23 | -55.28 | $41.53 | 21000 |
| 2025-12-22 | -54.93 | $41.54 | 58639 |
| 2025-12-19 | -57.39 | $41.47 | 34000 |
| 2025-12-18 | -82.75 | $40.75 | 33500 |
| 2025-12-17 | -100.00 | $40.26 | 42503 |
| 2025-12-16 | -94.07 | $40.72 | 80467 |
| 2025-12-15 | -81.42 | $41.29 | 27906 |
| 2025-12-12 | -65.60 | $41.79 | 87438 |
| 2025-12-11 | -67.32 | $41.99 | 58600 |
| 2025-12-10 | -72.21 | $41.89 | 36043 |
| 2025-12-09 | -74.42 | $41.81 | 69854 |
| 2025-12-08 | -68.99 | $42.02 | 20400 |
| 2025-12-05 | -61.76 | $42.30 | 21923 |
| 2025-12-04 | -60.84 | $42.41 | 24900 |
| 2025-12-03 | -64.30 | $42.28 | 37700 |
| 2025-12-02 | -55.75 | $42.63 | 19100 |
| 2025-12-01 | -56.44 | $42.78 | 29700 |
| 2025-11-28 | -57.56 | $42.73 | 7700 |
| 2025-11-26 | -60.80 | $42.69 | 32900 |
| 2025-11-25 | -70.69 | $42.40 | 29700 |
| 2025-11-24 | -73.84 | $42.23 | 24900 |
| 2025-11-21 | -88.31 | $41.45 | 68942 |
| 2025-11-20 | -99.80 | $41.13 | 36040 |
| 2025-11-19 | -96.80 | $42.28 | 34348 |
| 2025-11-18 | -94.79 | $42.57 | 19100 |
| 2025-11-17 | -96.53 | $42.87 | 46319 |
| 2025-11-14 | -98.44 | $43.05 | 38845 |
| 2025-11-13 | -91.84 | $43.51 | 19807 |
| 2025-11-12 | -68.03 | $44.21 | 18100 |
| 2025-11-11 | -59.18 | $44.47 | 18500 |
| 2025-11-10 | -58.16 | $44.50 | 21500 |
| 2025-11-07 | -82.65 | $43.78 | 26349 |
| 2025-11-06 | -79.37 | $44.21 | 17700 |
| 2025-11-05 | -57.25 | $44.84 | 17504 |
| 2025-11-04 | -74.81 | $44.37 | 14526 |
| 2025-11-03 | -56.60 | $45.07 | 25302 |
| 2025-10-31 | -60.94 | $44.94 | 31100 |
| 2025-10-30 | -50.94 | $45.26 | 30222 |
| 2025-10-29 | -27.81 | $46.00 | 48947 |
| 2025-10-28 | -33.75 | $45.81 | 26949 |
| 2025-10-27 | -28.44 | $45.98 | 36200 |
| 2025-10-24 | -60.94 | $44.94 | 26700 |
| 2025-10-23 | -66.25 | $44.77 | 27902 |
| 2025-10-22 | -81.25 | $44.29 | 15400 |
| 2025-10-21 | -74.69 | $44.50 | 27706 |
| 2025-10-20 | -58.75 | $45.01 | 45400 |
| 2025-10-17 | -85.31 | $44.16 | 25602 |
| 2025-10-16 | -86.46 | $44.13 | 28400 |
| 2025-10-15 | -76.74 | $44.46 | 40300 |
| 2025-10-14 | -81.87 | $44.29 | 86500 |
| 2025-10-13 | -68.28 | $44.74 | 26306 |
| 2025-10-10 | -94.26 | $43.88 | 57165 |
| 2025-10-09 | -61.41 | $45.87 | 50214 |
| 2025-10-08 | -26.64 | $46.39 | 50400 |
| 2025-10-07 | -27.13 | $46.30 | 84118 |
| 2025-10-06 | -6.72 | $46.82 | 67445 |
| 2025-10-03 | -13.87 | $46.57 | 106930 |
| 2025-10-02 | -9.84 | $46.64 | 27949 |
| 2025-10-01 | -14.94 | $46.38 | 26300 |
| 2025-09-30 | -13.49 | $46.44 | 140593 |
| 2025-09-29 | -8.49 | $46.63 | 120949 |
| 2025-09-26 | -24.77 | $45.92 | 22300 |
| 2025-09-25 | -17.27 | $46.24 | 17500 |
| 2025-09-24 | -19.27 | $46.15 | 15949 |
| 2025-09-23 | -27.44 | $45.79 | 21400 |
| 2025-09-22 | -10.43 | $46.54 | 34613 |
| 2025-09-19 | -5.90 | $46.74 | 34100 |
| 2025-09-18 | -3.23 | $46.85 | 21233 |
| 2025-09-17 | -0.66 | $46.86 | 43000 |
| 2025-09-16 | -1.79 | $46.17 | 25626 |
| 2025-09-15 | -3.77 | $45.66 | 49300 |
| 2025-09-12 | -4.56 | $45.27 | 32600 |
| 2025-09-11 | -6.03 | $45.20 | 54313 |
| 2025-09-10 | -9.51 | $44.50 | 17945 |
| 2025-09-09 | -0.29 | $44.60 | 35411 |
| 2025-09-08 | -0.84 | $44.31 | 29448 |
| 2025-09-05 | -11.84 | $43.60 | 11500 |
| 2025-09-04 | -25.86 | $43.15 | 15600 |
| 2025-09-03 | -24.70 | $43.17 | 9945 |
| 2025-09-02 | -27.74 | $43.07 | 32323 |
| 2025-08-29 | -21.95 | $43.26 | 21300 |
| 2025-08-28 | -22.34 | $43.12 | 24744 |
| 2025-08-27 | -29.09 | $42.86 | 19000 |
| 2025-08-26 | -14.03 | $43.44 | 24600 |
| 2025-08-25 | -8.57 | $43.65 | 46800 |
| 2025-08-22 | -4.03 | $43.46 | 31600 |
| 2025-08-21 | -10.58 | $42.58 | 14400 |
| 2025-08-20 | -10.22 | $42.59 | 7323 |
| 2025-08-19 | -9.49 | $42.61 | 39841 |
| 2025-08-18 | -3.33 | $42.74 | 31500 |
| 2025-08-15 | -17.41 | $42.36 | 33412 |
| 2025-08-14 | -30.00 | $42.02 | 11414 |
| 2025-08-13 | -7.04 | $42.64 | 29300 |
| 2025-08-12 | -33.21 | $41.90 | 17500 |
| 2025-08-11 | -72.83 | $40.85 | 22026 |
| 2025-08-08 | -61.13 | $41.16 | 19800 |
| 2025-08-07 | -56.23 | $41.29 | 17929 |
| 2025-08-06 | -69.81 | $40.93 | 8416 |
| 2025-08-05 | -69.81 | $40.93 | 6700 |
| 2025-08-04 | -69.06 | $40.95 | 15746 |
| 2025-08-01 | -94.34 | $40.28 | 15700 |
| 2025-07-31 | -85.96 | $40.82 | 86000 |
| 2025-07-30 | -81.58 | $40.92 | 14400 |
| 2025-07-29 | -54.82 | $41.53 | 21744 |
| 2025-07-28 | -46.93 | $41.71 | 50224 |
| 2025-07-25 | -33.77 | $42.01 | 14200 |
| 2025-07-24 | -22.37 | $42.27 | 10736 |
| 2025-07-23 | -0.44 | $42.77 | 42700 |
| 2025-07-22 | -6.94 | $42.11 | 43539 |
| 2025-07-21 | -15.64 | $41.82 | 27605 |
| 2025-07-18 | -18.52 | $41.75 | 58731 |
| 2025-07-17 | -0.52 | $41.70 | 28800 |
| 2025-07-16 | -13.16 | $41.42 | 10506 |
| 2025-07-15 | -13.68 | $41.41 | 23300 |
| 2025-07-14 | -52.97 | $40.60 | 17300 |
| 2025-07-11 | -57.92 | $40.50 | 11800 |
| 2025-07-10 | -38.12 | $40.90 | 29082 |
| 2025-07-09 | -30.20 | $41.06 | 21900 |
| 2025-07-08 | -21.29 | $41.24 | 16300 |
| 2025-07-07 | -41.09 | $40.84 | 14416 |
| 2025-07-03 | -38.61 | $40.89 | 10600 |
| 2025-07-02 | -33.66 | $40.99 | 28800 |
| 2025-07-01 | -10.48 | $41.43 | 16220 |
| 2025-06-30 | 0.00 | $41.67 | 15245 |
| 2025-06-27 | -4.66 | $41.49 | 44226 |
| 2025-06-26 | -5.73 | $41.46 | 14315 |
| 2025-06-25 | -6.09 | $41.45 | 15400 |
| 2025-06-24 | -2.87 | $41.54 | 37700 |
| 2025-06-23 | -28.77 | $40.34 | 19025 |
| 2025-06-20 | -50.94 | $39.87 | 14900 |
| 2025-06-18 | -49.53 | $39.90 | 39200 |
| 2025-06-17 | -47.17 | $39.95 | 30900 |
| 2025-06-16 | -20.28 | $40.52 | 19013 |
| 2025-06-13 | -52.83 | $39.83 | 26033 |
| 2025-06-12 | -20.75 | $40.51 | 8616 |
| 2025-06-11 | -17.49 | $40.67 | 21837 |
| 2025-06-10 | -21.52 | $40.58 | 26600 |
| 2025-06-09 | -5.38 | $40.94 | 17108 |
| 2025-06-06 | -25.11 | $40.50 | 26800 |
| 2025-06-05 | -23.77 | $40.53 | 36429 |
| 2025-06-04 | -41.70 | $40.13 | 47700 |
| 2025-06-03 | -66.82 | $39.57 | 27200 |
| 2025-06-02 | -68.16 | $39.54 | 29700 |
| 2025-05-30 | -87.89 | $39.10 | 43000 |
| 2025-05-29 | -48.31 | $39.63 | 27721 |
| 2025-05-28 | -48.39 | $39.41 | 39316 |
| 2025-05-27 | -41.64 | $39.64 | 29400 |
| 2025-05-23 | -28.65 | $40.06 | 10200 |
| 2025-05-22 | -32.36 | $39.84 | 22400 |
| 2025-05-21 | -28.36 | $39.90 | 35604 |
| 2025-05-20 | -20.05 | $40.24 | 17413 |
| 2025-05-19 | -11.98 | $40.48 | 20100 |
| 2025-05-16 | -11.15 | $40.43 | 31200 |
| 2025-05-15 | -6.37 | $40.70 | 26845 |
| 2025-05-14 | 0.00 | $41.06 | 30700 |
| 2025-05-13 | -1.43 | $40.69 | 37020 |
| 2025-05-12 | -2.21 | $40.48 | 49004 |
| 2025-05-09 | -11.52 | $39.03 | 12029 |
| 2025-05-08 | -10.93 | $39.03 | 18001 |
| 2025-05-07 | -9.75 | $38.97 | 60700 |
| 2025-05-06 | -5.26 | $39.27 | 16537 |
| 2025-05-05 | -1.79 | $39.38 | 24449 |
| 2025-05-02 | -1.07 | $39.29 | 16200 |
| 2025-05-01 | -1.99 | $38.22 | 23800 |
| 2025-04-30 | -7.60 | $38.14 | 24000 |
| 2025-04-29 | -6.56 | $38.20 | 71700 |
| 2025-04-28 | -13.30 | $37.81 | 20446 |
| 2025-04-25 | -21.63 | $37.61 | 23900 |
| 2025-04-24 | -31.41 | $37.55 | 27300 |
| 2025-04-23 | -37.75 | $37.11 | 46500 |
| 2025-04-22 | -44.81 | $36.62 | 34007 |
| 2025-04-21 | -58.24 | $35.73 | 27246 |
| 2025-04-17 | -56.68 | $35.84 | 39110 |
| 2025-04-16 | -63.92 | $35.33 | 89728 |
| 2025-04-15 | -58.37 | $36.00 | 301400 |
| 2025-04-14 | -58.66 | $36.06 | 80300 |
| 2025-04-11 | -68.84 | $35.28 | 140703 |
| 2025-04-10 | -79.10 | $34.46 | 70200 |
| 2025-04-09 | -69.09 | $35.26 | 84029 |
| 2025-04-08 | -96.12 | $33.10 | 94300 |
| 2025-04-07 | -91.17 | $33.86 | 88500 |
| 2025-04-04 | -90.37 | $34.87 | 187500 |
| 2025-04-03 | -96.33 | $37.63 | 37042 |
| 2025-04-02 | -76.36 | $38.39 | 15561 |
| 2025-04-01 | -77.32 | $38.36 | 19942 |
| 2025-03-31 | -72.18 | $38.16 | 38400 |
| 2025-03-28 | -64.74 | $38.43 | 21300 |
| 2025-03-27 | -33.33 | $39.57 | 35000 |
| 2025-03-26 | -50.41 | $38.95 | 31771 |
| 2025-03-25 | -41.32 | $39.28 | 21105 |
| 2025-03-24 | -30.03 | $39.69 | 23749 |
| 2025-03-21 | -38.29 | $39.39 | 34900 |
| 2025-03-20 | -33.06 | $39.58 | 43524 |
| 2025-03-19 | -10.74 | $40.39 | 41300 |
| 2025-03-18 | -17.63 | $40.14 | 54034 |
| 2025-03-17 | -1.93 | $40.71 | 112500 |
| 2025-03-14 | -35.82 | $39.39 | 34800 |
| 2025-03-13 | -61.32 | $38.50 | 23000 |
| 2025-03-12 | -45.82 | $38.72 | 36536 |
| 2025-03-11 | -47.97 | $38.63 | 27505 |
| 2025-03-10 | -60.38 | $38.11 | 41807 |
| 2025-03-07 | -24.34 | $39.62 | 33034 |
| 2025-03-06 | -22.67 | $39.69 | 73600 |
| 2025-03-05 | -22.67 | $39.69 | 58400 |
| 2025-03-04 | -68.26 | $37.78 | 53307 |
| 2025-03-03 | -66.53 | $37.32 | 29800 |
| 2025-02-28 | -55.31 | $37.88 | 54600 |
| 2025-02-27 | -40.68 | $38.61 | 40835 |
| 2025-02-26 | -28.66 | $39.21 | 94800 |
| 2025-02-25 | -41.87 | $38.40 | 32000 |
| 2025-02-24 | -39.32 | $38.43 | 205500 |
| 2025-02-21 | -6.56 | $40.27 | 106435 |
| 2025-02-20 | -9.88 | $39.86 | 64200 |
| 2025-02-19 | -9.93 | $39.47 | 64425 |
| 2025-02-18 | -1.12 | $39.94 | 68415 |
| 2025-02-14 | -2.71 | $39.49 | 87325 |
| 2025-02-13 | 0.00 | $38.76 | 44118 |
| 2025-02-12 | -3.16 | $38.11 | 23624 |
| 2025-02-11 | -6.79 | $37.72 | 49500 |
| 2025-02-10 | 0.00 | $38.02 | 42525 |
| 2025-02-07 | -11.55 | $37.16 | 48200 |
| 2025-02-06 | -7.47 | $37.08 | 43321 |
| 2025-02-05 | -11.87 | $36.88 | 26660 |
| 2025-02-04 | -5.05 | $37.19 | 55046 |
| 2025-02-03 | -23.45 | $36.20 | 73000 |
| 2025-01-31 | -19.31 | $36.38 | 37000 |
| 2025-01-30 | -4.37 | $37.03 | 48300 |
| 2025-01-29 | -9.04 | $36.09 | 46300 |
| 2025-01-28 | 0.00 | $36.07 | 59600 |
| 2025-01-27 | -23.58 | $35.30 | 47232 |
| 2025-01-24 | -22.26 | $35.42 | 44600 |
| 2025-01-23 | -38.72 | $34.88 | 92801 |
| 2025-01-22 | -43.32 | $34.78 | 16200 |
| 2025-01-21 | -40.47 | $34.90 | 212728 |
| 2025-01-17 | -52.74 | $34.94 | 41529 |
| 2025-01-16 | -67.49 | $34.32 | 36300 |
| 2025-01-15 | -68.07 | $34.31 | 42011 |
| 2025-01-14 | -84.52 | $33.63 | 19511 |
| 2025-01-13 | -94.31 | $33.17 | 62702 |
| 2025-01-10 | -100.00 | $33.17 | 60300 |
| 2025-01-08 | -97.09 | $34.20 | 26900 |
| 2025-01-07 | -99.21 | $34.40 | 54620 |
| 2025-01-06 | -95.14 | $34.72 | 62200 |
| 2025-01-03 | -86.84 | $35.13 | 16900 |
| 2025-01-02 | -95.55 | $34.70 | 34800 |
| 2024-12-31 | -100.00 | $34.48 | 52332 |
| 2024-12-30 | -99.80 | $34.55 | 46100 |
| 2024-12-27 | -97.01 | $35.53 | 31700 |
| 2024-12-26 | -93.37 | $35.90 | 12103 |
| 2024-12-24 | -89.66 | $36.04 | 16700 |
| 2024-12-23 | -91.51 | $35.97 | 52049 |
| 2024-12-20 | -90.98 | $35.99 | 29522 |
| 2024-12-19 | -99.43 | $35.92 | 23218 |
| 2024-12-18 | -97.98 | $36.03 | 39341 |
| 2024-12-17 | -80.67 | $37.25 | 37700 |
| 2024-12-16 | -87.36 | $37.07 | 53100 |
| 2024-12-13 | -61.46 | $37.65 | 27503 |
| 2024-12-12 | -53.13 | $37.89 | 32100 |
| 2024-12-11 | -44.10 | $38.15 | 29900 |
| 2024-12-10 | -49.65 | $37.99 | 47626 |
| 2024-12-09 | -19.44 | $38.86 | 97500 |
| 2024-12-06 | -28.30 | $37.68 | 24549 |
| 2024-12-05 | -64.60 | $37.51 | 190049 |
| 2024-12-04 | -67.88 | $37.42 | 29928 |
| 2024-12-03 | -73.72 | $37.26 | 30445 |
| 2024-12-02 | -68.98 | $37.39 | 40908 |
| 2024-11-29 | -71.17 | $37.33 | 59700 |
| 2024-11-27 | -52.55 | $37.84 | 25140 |
| 2024-11-26 | -69.34 | $37.38 | 31323 |
| 2024-11-25 | -68.61 | $37.40 | 52720 |
| 2024-11-22 | -84.67 | $36.96 | 36100 |
| 2024-11-21 | -78.47 | $37.13 | 26911 |
| 2024-11-20 | -67.15 | $37.44 | 41300 |
| 2024-11-19 | -75.91 | $37.20 | 58400 |
| 2024-11-18 | -74.45 | $37.24 | 27237 |
| 2024-11-15 | -93.80 | $36.71 | 50005 |
| 2024-11-14 | -94.09 | $36.89 | 44900 |
| 2024-11-13 | -98.58 | $37.19 | 38600 |
| 2024-11-12 | -93.12 | $37.52 | 49100 |
| 2024-11-11 | -68.25 | $37.99 | 46600 |
| 2024-11-08 | -92.14 | $37.61 | 186500 |
| 2024-11-07 | -52.19 | $39.08 | 69231 |
| 2024-11-06 | -74.90 | $38.51 | 61900 |
| 2024-11-05 | -56.57 | $38.97 | 34500 |
| 2024-11-04 | -80.88 | $38.36 | 42300 |
| 2024-11-01 | -88.92 | $38.30 | 31600 |
| 2024-10-31 | -90.50 | $38.24 | 37210 |
| 2024-10-30 | -81.00 | $38.60 | 52918 |
| 2024-10-29 | -75.46 | $38.81 | 33300 |
| 2024-10-28 | -72.30 | $38.93 | 60900 |
| 2024-10-25 | -89.97 | $38.26 | 89000 |
| 2024-10-24 | -85.75 | $38.42 | 49300 |
| 2024-10-23 | -83.64 | $38.50 | 28732 |
| 2024-10-22 | -68.09 | $38.64 | 46338 |
| 2024-10-21 | -66.59 | $38.62 | 49037 |
| 2024-10-18 | -50.00 | $38.81 | 44000 |
| 2024-10-17 | -60.45 | $37.94 | 57613 |
| 2024-10-16 | -47.15 | $38.53 | 49200 |
| 2024-10-15 | -49.23 | $38.14 | 89916 |
| 2024-10-14 | -26.22 | $39.79 | 87332 |
| 2024-10-11 | -18.53 | $40.31 | 71900 |
| 2024-10-10 | -25.34 | $39.79 | 113100 |
| 2024-10-09 | -24.35 | $39.81 | 94338 |
| 2024-10-08 | -20.69 | $39.94 | 83400 |
| 2024-10-07 | -1.06 | $41.58 | 99200 |
| 2024-10-04 | 0.00 | $41.42 | 77721 |
| 2024-10-03 | -9.40 | $40.60 | 70549 |
| 2024-10-02 | -1.81 | $41.23 | 168142 |
| 2024-10-01 | -1.38 | $40.24 | 146711 |
| 2024-09-30 | -13.17 | $39.21 | 107645 |
| 2024-09-27 | -2.67 | $39.64 | 97400 |
| 2024-09-26 | -5.51 | $39.08 | 95033 |
| 2024-09-25 | -8.96 | $37.45 | 79400 |
| 2024-09-24 | -2.08 | $37.78 | 44200 |
| 2024-09-23 | -5.20 | $36.18 | 46600 |
| 2024-09-20 | -9.57 | $35.63 | 22200 |
| 2024-09-19 | -3.41 | $35.63 | 57400 |
| 2024-09-18 | -13.48 | $34.62 | 24300 |
| 2024-09-17 | -15.56 | $34.60 | 23700 |
| 2024-09-16 | -33.50 | $34.43 | 52144 |
| 2024-09-13 | -37.44 | $34.35 | 20509 |
| 2024-09-12 | -36.95 | $34.36 | 11247 |
| 2024-09-11 | -60.10 | $33.89 | 16700 |
| 2024-09-10 | -83.25 | $33.42 | 34522 |
| 2024-09-09 | -79.80 | $33.49 | 16312 |
| 2024-09-06 | -83.86 | $33.24 | 16311 |
| 2024-09-05 | -45.93 | $33.87 | 18100 |
| 2024-09-04 | -43.79 | $33.77 | 17500 |
| 2024-09-03 | -34.49 | $33.82 | 20300 |
| 2024-08-30 | -18.76 | $34.26 | 22100 |
| 2024-08-29 | -29.58 | $33.77 | 25700 |
| 2024-08-28 | -40.62 | $33.27 | 38400 |
| 2024-08-27 | -26.49 | $33.91 | 43500 |
| 2024-08-26 | -24.94 | $33.98 | 55469 |
| 2024-08-23 | -8.83 | $34.71 | 18900 |
| 2024-08-22 | -16.11 | $34.38 | 50700 |
| 2024-08-21 | -8.39 | $34.73 | 120700 |
| 2024-08-20 | -15.67 | $34.40 | 26500 |
| 2024-08-19 | -1.32 | $35.05 | 22144 |
| 2024-08-16 | -4.56 | $34.56 | 59233 |
| 2024-08-15 | -3.08 | $34.04 | 31447 |
| 2024-08-14 | -15.62 | $33.39 | 22241 |
| 2024-08-13 | -11.99 | $33.59 | 22800 |
| 2024-08-12 | -29.52 | $33.23 | 29040 |
| 2024-08-09 | -40.25 | $33.00 | 35300 |
| 2024-08-08 | -48.92 | $32.94 | 46802 |
| 2024-08-07 | -67.32 | $32.09 | 44600 |
| 2024-08-06 | -72.73 | $31.84 | 38211 |
| 2024-08-05 | -76.84 | $31.65 | 89600 |
| 2024-08-02 | -92.22 | $32.00 | 41100 |
| 2024-08-01 | -95.99 | $32.09 | 45731 |
| 2024-07-31 | -82.62 | $32.68 | 34725 |
| 2024-07-30 | -95.74 | $32.28 | 41000 |
| 2024-07-29 | -88.41 | $32.53 | 16800 |
| 2024-07-26 | -86.42 | $32.59 | 78045 |
| 2024-07-25 | -96.03 | $32.30 | 129400 |
| 2024-07-24 | -99.63 | $32.48 | 115270 |
| 2024-07-23 | -94.58 | $32.93 | 136200 |
| 2024-07-22 | -75.83 | $33.38 | 48314 |
| 2024-07-19 | -88.75 | $33.07 | 56227 |
| 2024-07-18 | -74.17 | $33.42 | 45931 |
| 2024-07-17 | -59.58 | $33.77 | 41800 |
| 2024-07-16 | -39.17 | $34.26 | 54948 |
| 2024-07-15 | -33.75 | $34.39 | 58620 |
| 2024-07-12 | -6.25 | $35.05 | 32107 |
| 2024-07-11 | -10.94 | $34.51 | 43800 |
| 2024-07-10 | -13.29 | $34.17 | 37231 |
| 2024-07-09 | -15.19 | $34.14 | 39700 |
| 2024-07-08 | -41.14 | $33.73 | 17700 |
| 2024-07-05 | -39.26 | $33.79 | 18300 |
| 2024-07-03 | -39.26 | $33.79 | 80800 |
| 2024-07-02 | -80.98 | $33.11 | 24801 |
| 2024-07-01 | -92.72 | $33.03 | 25700 |
| 2024-06-28 | -96.88 | $33.19 | 43900 |
| 2024-06-27 | -94.59 | $33.38 | 35300 |
| 2024-06-26 | -64.86 | $33.71 | 15600 |
| 2024-06-25 | -86.88 | $33.53 | 16208 |
| 2024-06-24 | -92.22 | $33.56 | 109128 |
| 2024-06-21 | -92.04 | $33.59 | 110010 |
| 2024-06-20 | -87.83 | $33.78 | 23700 |
| 2024-06-18 | -85.89 | $33.84 | 89138 |
| 2024-06-17 | -85.17 | $33.93 | 41900 |
| 2024-06-14 | -92.09 | $33.75 | 87319 |
| 2024-06-13 | -82.59 | $34.05 | 68144 |
| 2024-06-12 | -81.96 | $34.07 | 44608 |
| 2024-06-11 | -88.29 | $33.87 | 24738 |
| 2024-06-10 | -84.49 | $33.99 | 33601 |
| 2024-06-07 | -90.51 | $33.80 | 47105 |
| 2024-06-06 | -70.89 | $34.42 | 81244 |
| 2024-06-05 | -80.38 | $34.12 | 44733 |
| 2024-06-04 | -93.04 | $33.72 | 62945 |
| 2024-06-03 | -74.05 | $34.32 | 482440 |
| 2024-05-31 | -89.56 | $33.83 | 38240 |
| 2024-05-30 | -76.66 | $34.23 | 132600 |
| 2024-05-29 | -59.48 | $34.15 | 36601 |
| 2024-05-28 | -46.45 | $34.70 | 40913 |
| 2024-05-24 | -42.65 | $34.86 | 41800 |
| 2024-05-23 | -42.18 | $34.88 | 42007 |
| 2024-05-22 | -29.89 | $35.30 | 103800 |
| 2024-05-21 | -20.22 | $35.74 | 90808 |
| 2024-05-20 | -7.85 | $36.27 | 41200 |
| 2024-05-17 | -4.22 | $36.41 | 46714 |
| 2024-05-16 | -1.85 | $36.20 | 110200 |
| 2024-05-15 | -0.39 | $35.52 | 72500 |
| 2024-05-14 | -2.46 | $35.10 | 67502 |
| 2024-05-13 | -2.26 | $35.11 | 68200 |
| 2024-05-10 | -15.18 | $34.43 | 23403 |
| 2024-05-09 | -14.76 | $34.45 | 23644 |
| 2024-05-08 | -18.50 | $34.27 | 57600 |
| 2024-05-07 | -16.01 | $34.39 | 35622 |
| 2024-05-06 | -4.99 | $34.92 | 27843 |
| 2024-05-03 | 0.00 | $35.03 | 70500 |
| 2024-05-02 | -3.78 | $34.42 | 79232 |
| 2024-05-01 | -18.51 | $32.64 | 56345 |
| 2024-04-30 | -24.20 | $32.48 | 30800 |
| 2024-04-29 | 0.00 | $33.16 | 35000 |
| 2024-04-26 | -5.76 | $32.97 | 61400 |
| 2024-04-25 | -6.84 | $32.53 | 38800 |
| 2024-04-24 | -8.55 | $32.49 | 113307 |
| 2024-04-23 | -0.53 | $32.22 | 85631 |
| 2024-04-22 | -35.47 | $31.46 | 72800 |
| 2024-04-19 | -90.70 | $30.51 | 18342 |
| 2024-04-18 | -86.31 | $30.62 | 39400 |
| 2024-04-17 | -98.21 | $30.42 | 25502 |
| 2024-04-16 | -89.09 | $30.60 | 75246 |
| 2024-04-15 | -91.97 | $30.81 | 53125 |
| 2024-04-12 | -76.64 | $31.02 | 30631 |
| 2024-04-11 | -5.11 | $32.00 | 41148 |
| 2024-04-10 | -17.16 | $31.81 | 29145 |
| 2024-04-09 | -1.53 | $31.99 | 57100 |
| 2024-04-08 | -8.39 | $31.86 | 54218 |
| 2024-04-05 | -14.92 | $31.65 | 106800 |
| 2024-04-04 | -29.73 | $31.37 | 44640 |
| 2024-04-03 | -14.21 | $31.64 | 43509 |
| 2024-04-02 | -13.73 | $31.62 | 54100 |
| 2024-04-01 | -13.24 | $31.63 | 35415 |
| 2024-03-28 | -24.48 | $31.31 | 33600 |
| 2024-03-27 | -30.21 | $31.20 | 43300 |
| 2024-03-26 | -35.42 | $31.10 | 34843 |
| 2024-03-25 | -40.63 | $31.00 | 45800 |
| 2024-03-22 | -38.54 | $31.04 | 59940 |
| 2024-03-21 | -27.60 | $31.25 | 46700 |
| 2024-03-20 | -13.54 | $31.52 | 45700 |
| 2024-03-19 | -39.58 | $31.02 | 53523 |
| 2024-03-18 | -33.33 | $31.14 | 55100 |
| 2024-03-15 | -47.92 | $30.86 | 30823 |
| 2024-03-14 | -33.85 | $31.13 | 64215 |
| 2024-03-13 | -11.46 | $31.56 | 67524 |
| 2024-03-12 | -3.29 | $31.42 | 36500 |
| 2024-03-11 | -21.79 | $30.76 | 72801 |
| 2024-03-08 | -55.31 | $30.16 | 35032 |
| 2024-03-07 | -48.60 | $30.28 | 58500 |
| 2024-03-06 | -40.22 | $30.43 | 50000 |
| 2024-03-05 | -70.39 | $29.89 | 40500 |
| 2024-03-04 | -36.32 | $30.38 | 91005 |
| 2024-03-01 | -11.16 | $30.91 | 106044 |
| 2024-02-29 | -46.76 | $30.14 | 98737 |
| 2024-02-28 | -37.08 | $30.26 | 32400 |
| 2024-02-27 | -5.83 | $31.01 | 34444 |
| 2024-02-26 | -17.92 | $30.72 | 26300 |
| 2024-02-23 | -10.83 | $30.89 | 83820 |
| 2024-02-22 | -3.85 | $31.00 | 79228 |
| 2024-02-21 | -18.31 | $30.49 | 46000 |
| 2024-02-20 | -27.70 | $30.29 | 31835 |
| 2024-02-16 | -10.92 | $30.62 | 47466 |
| 2024-02-15 | 0.00 | $30.52 | 25520 |
| 2024-02-14 | -14.36 | $30.23 | 78200 |
| 2024-02-13 | -50.50 | $29.50 | 69214 |
| 2024-02-12 | -17.82 | $30.16 | 47800 |
| 2024-02-09 | -34.84 | $29.94 | 121900 |
| 2024-02-08 | -56.11 | $29.47 | 166741 |
| 2024-02-07 | -35.75 | $29.92 | 38200 |
| 2024-02-06 | -28.05 | $30.09 | 56345 |
| 2024-02-05 | -66.97 | $29.23 | 65506 |
| 2024-02-02 | -70.59 | $29.15 | 39248 |
| 2024-02-01 | -68.78 | $29.19 | 45930 |
| 2024-01-31 | -85.07 | $28.83 | 42608 |
| 2024-01-30 | -76.92 | $29.01 | 57900 |
| 2024-01-29 | -55.38 | $29.62 | 61902 |
| 2024-01-26 | -43.82 | $29.91 | 37609 |
| 2024-01-25 | -44.22 | $29.90 | 189100 |
| 2024-01-24 | -40.24 | $30.00 | 50942 |
| 2024-01-23 | -62.55 | $29.44 | 77332 |
| 2024-01-22 | -89.79 | $28.79 | 62408 |
| 2024-01-19 | -77.09 | $29.22 | 49900 |
| 2024-01-18 | -86.55 | $28.98 | 37348 |
| 2024-01-17 | -89.66 | $28.89 | 109600 |
| 2024-01-16 | -98.14 | $29.46 | 114213 |
| 2024-01-12 | -62.30 | $30.38 | 43100 |
| 2024-01-11 | -61.78 | $30.39 | 27100 |
| 2024-01-10 | -85.86 | $29.93 | 37213 |
| 2024-01-09 | -90.58 | $29.84 | 128302 |
| 2024-01-08 | -71.51 | $30.24 | 61100 |
| 2024-01-05 | -84.94 | $30.16 | 48000 |
| 2024-01-04 | -77.11 | $30.29 | 44134 |
| 2024-01-03 | -69.28 | $30.42 | 59922 |
| 2024-01-02 | -88.46 | $30.19 | 73800 |
| 2023-12-29 | -48.72 | $30.81 | 59600 |
| 2023-12-28 | -55.77 | $30.70 | 168419 |
| 2023-12-27 | -82.69 | $30.28 | 149900 |
| 2023-12-26 | -87.82 | $30.20 | 106511 |
| 2023-12-22 | -78.85 | $30.34 | 251101 |
| 2023-12-21 | -15.33 | $31.34 | 78417 |
| 2023-12-20 | -72.00 | $30.49 | 91330 |
| 2023-12-19 | -12.67 | $31.38 | 105100 |
| 2023-12-18 | -38.00 | $31.00 | 64500 |
| 2023-12-15 | -26.00 | $31.18 | 94400 |
| 2023-12-14 | -7.59 | $31.26 | 149800 |
| 2023-12-13 | -36.55 | $30.84 | 115116 |
| 2023-12-12 | -39.31 | $30.80 | 602200 |
| 2023-12-11 | -41.94 | $30.59 | 707512 |
| 2023-12-08 | -44.60 | $30.42 | 53100 |
| 2023-12-07 | -35.68 | $30.61 | 93500 |
| 2023-12-06 | -43.66 | $30.44 | 56700 |
| 2023-12-05 | -41.31 | $30.49 | 100500 |
| 2023-12-04 | -36.62 | $30.59 | 112226 |
| 2023-12-01 | -10.80 | $31.14 | 119444 |
| 2023-11-30 | -4.66 | $31.24 | 61522 |
| 2023-11-29 | -11.54 | $30.98 | 91000 |
| 2023-11-28 | -2.55 | $31.28 | 85500 |
| 2023-11-27 | -14.53 | $30.78 | 57222 |
| 2023-11-24 | -10.17 | $30.93 | 54700 |
| 2023-11-22 | -15.12 | $30.76 | 53543 |
| 2023-11-21 | -20.64 | $30.57 | 57000 |
| 2023-11-20 | -11.05 | $30.90 | 76621 |
| 2023-11-17 | -28.26 | $30.24 | 38800 |
| 2023-11-16 | -27.45 | $30.27 | 69904 |
| 2023-11-15 | -8.70 | $30.96 | 52400 |
| 2023-11-14 | -2.87 | $30.31 | 117300 |
| 2023-11-13 | -20.07 | $29.75 | 32400 |
| 2023-11-10 | -26.39 | $29.58 | 44600 |
| 2023-11-09 | -31.60 | $29.44 | 48009 |
| 2023-11-08 | -20.14 | $29.82 | 91105 |
| 2023-11-07 | -19.05 | $29.98 | 29200 |
| 2023-11-06 | -21.43 | $29.91 | 61416 |
| 2023-11-03 | -24.49 | $29.82 | 73835 |
| 2023-11-02 | -61.90 | $28.72 | 38400 |
| 2023-11-01 | -72.79 | $28.40 | 60000 |
| 2023-10-31 | -78.57 | $28.23 | 38108 |
| 2023-10-30 | -68.71 | $28.52 | 31900 |
| 2023-10-27 | -75.85 | $28.31 | 26200 |
| 2023-10-26 | -79.25 | $28.21 | 30800 |
| 2023-10-25 | -76.19 | $28.30 | 62546 |
| 2023-10-24 | -55.78 | $28.90 | 28800 |
| 2023-10-23 | -83.33 | $28.09 | 28200 |
| 2023-10-20 | -96.97 | $27.98 | 51813 |
| 2023-10-19 | -98.64 | $28.37 | 33705 |
| 2023-10-18 | -83.18 | $28.71 | 56500 |
| 2023-10-17 | -57.27 | $29.28 | 45402 |
| 2023-10-16 | -45.91 | $29.53 | 78400 |
| 2023-10-13 | -54.55 | $29.34 | 98413 |
| 2023-10-12 | -43.98 | $29.69 | 19000 |
| 2023-10-11 | -20.88 | $30.31 | 22600 |
| 2023-10-10 | -27.31 | $30.15 | 49345 |
| 2023-10-09 | -58.75 | $29.40 | 36400 |
| 2023-10-06 | -56.20 | $29.47 | 107400 |
| 2023-10-05 | -87.98 | $28.65 | 35300 |
| 2023-10-04 | -92.71 | $28.63 | 94847 |
| 2023-10-03 | -97.65 | $28.75 | 43100 |
| 2023-10-02 | -81.29 | $29.27 | 31518 |
| 2023-09-29 | -80.47 | $29.38 | 51600 |
| 2023-09-28 | -87.28 | $29.15 | 91249 |
| 2023-09-27 | -93.50 | $29.08 | 31335 |
| 2023-09-26 | -94.43 | $29.05 | 45500 |
| 2023-09-25 | -81.42 | $29.47 | 46837 |
| 2023-09-22 | -78.64 | $29.56 | 50400 |
| 2023-09-21 | -100.00 | $28.87 | 95600 |
| 2023-09-20 | -94.34 | $29.60 | 29100 |
| 2023-09-19 | -77.82 | $30.03 | 45300 |
| 2023-09-18 | -61.75 | $30.34 | 37300 |
| 2023-09-15 | -55.63 | $30.47 | 52600 |
| 2023-09-14 | -49.15 | $30.66 | 60700 |
| 2023-09-13 | -51.88 | $30.58 | 96916 |
| 2023-09-12 | -47.78 | $30.70 | 34500 |
| 2023-09-11 | -45.05 | $30.78 | 39339 |
| 2023-09-08 | -59.04 | $30.37 | 278300 |
| 2023-09-07 | -66.84 | $30.47 | 67600 |
| 2023-09-06 | -45.66 | $31.30 | 35349 |
| 2023-09-05 | -44.90 | $31.33 | 56137 |
| 2023-09-01 | -32.14 | $31.83 | 82000 |
| 2023-08-31 | -51.28 | $31.08 | 47200 |
| 2023-08-30 | -44.90 | $31.33 | 58700 |
| 2023-08-29 | -45.41 | $31.31 | 55429 |
| 2023-08-28 | -72.68 | $30.32 | 39200 |
| 2023-08-25 | -85.34 | $29.84 | 48100 |
| 2023-08-24 | -84.03 | $29.90 | 99529 |
| 2023-08-23 | -81.40 | $30.02 | 36837 |
| 2023-08-22 | -91.90 | $29.54 | 53202 |
| 2023-08-21 | -91.25 | $29.57 | 60402 |
| 2023-08-18 | -94.97 | $29.40 | 151800 |
| 2023-08-17 | -97.89 | $30.02 | 91500 |
| 2023-08-16 | -99.20 | $30.00 | 139500 |
| 2023-08-15 | -98.49 | $30.48 | 113202 |
| 2023-08-14 | -75.08 | $31.27 | 76831 |
| 2023-08-11 | -70.21 | $31.43 | 55200 |
| 2023-08-10 | -41.34 | $32.38 | 136500 |
| 2023-08-09 | -54.71 | $31.94 | 46900 |
| 2023-08-08 | -56.84 | $31.87 | 53029 |
| 2023-08-07 | -31.54 | $32.45 | 42200 |
| 2023-08-04 | -27.35 | $32.52 | 62825 |
| 2023-08-03 | -19.87 | $32.82 | 87672 |
| 2023-08-02 | -38.48 | $31.82 | 82800 |
| 2023-08-01 | -11.62 | $33.16 | 130300 |
| 2023-07-31 | -2.20 | $33.63 | 127100 |
| 2023-07-28 | -0.45 | $33.17 | 79300 |
| 2023-07-27 | -16.28 | $31.63 | 69124 |
| 2023-07-26 | -4.46 | $31.96 | 85600 |
| 2023-07-25 | -13.69 | $31.65 | 48300 |
| 2023-07-24 | -18.29 | $31.43 | 138537 |
| 2023-07-21 | -37.80 | $30.79 | 72948 |
| 2023-07-20 | -41.46 | $30.67 | 65129 |
| 2023-07-19 | -30.79 | $31.02 | 43300 |
| 2023-07-18 | -37.20 | $30.81 | 96600 |
| 2023-07-17 | -16.77 | $31.48 | 79539 |
| 2023-07-14 | -17.68 | $31.45 | 57715 |
| 2023-07-13 | -0.30 | $32.02 | 88106 |
| 2023-07-12 | -20.74 | $31.12 | 350959 |
| 2023-07-11 | -56.52 | $30.05 | 45028 |
| 2023-07-10 | -69.23 | $29.67 | 43900 |
| 2023-07-07 | -71.57 | $29.60 | 75408 |
| 2023-07-06 | -94.65 | $28.91 | 57000 |
| 2023-07-05 | -74.91 | $29.71 | 155400 |
| 2023-07-03 | -66.91 | $29.92 | 99900 |
| 2023-06-30 | -87.50 | $29.36 | 127000 |
| 2023-06-29 | -66.06 | $29.21 | 193646 |
| 2023-06-28 | -48.19 | $29.61 | 58521 |
| 2023-06-27 | -45.25 | $29.74 | 172200 |
| 2023-06-26 | -60.41 | $29.07 | 250314 |
| 2023-06-23 | -58.14 | $29.17 | 60025 |
| 2023-06-22 | -42.99 | $29.84 | 58300 |
| 2023-06-21 | -40.50 | $29.95 | 36712 |
| 2023-06-20 | -33.71 | $30.25 | 53700 |
| 2023-06-16 | -10.86 | $31.26 | 85700 |
| 2023-06-15 | 0.00 | $31.51 | 62200 |
| 2023-06-14 | -1.05 | $31.09 | 71644 |
| 2023-06-13 | -9.54 | $30.64 | 48515 |
| 2023-06-12 | -13.51 | $30.20 | 72508 |
| 2023-06-09 | -18.62 | $30.03 | 66000 |
| 2023-06-08 | -21.32 | $29.94 | 66740 |
| 2023-06-07 | -32.13 | $29.58 | 49023 |
| 2023-06-06 | -24.32 | $29.84 | 106700 |
| 2023-06-05 | -42.34 | $29.24 | 78119 |
| 2023-06-02 | -39.34 | $29.34 | 84000 |
| 2023-06-01 | -59.46 | $28.67 | 70946 |
| 2023-05-31 | -88.29 | $27.71 | 199145 |
| 2023-05-30 | -97.12 | $27.95 | 49402 |
| 2023-05-26 | -72.62 | $28.74 | 37000 |
| 2023-05-25 | -100.00 | $28.02 | 37334 |
| 2023-05-24 | -98.21 | $28.46 | 115900 |
| 2023-05-23 | -99.42 | $28.93 | 34000 |
| 2023-05-22 | -42.25 | $29.75 | 48619 |
| 2023-05-19 | -64.79 | $29.27 | 71731 |
| 2023-05-18 | -56.81 | $29.44 | 86102 |
| 2023-05-17 | -17.84 | $30.27 | 42843 |
| 2023-05-16 | -29.58 | $30.02 | 33100 |
| 2023-05-15 | -22.43 | $30.56 | 25200 |
| 2023-05-12 | -68.44 | $29.35 | 39021 |
| 2023-05-11 | -44.49 | $29.98 | 30510 |
| 2023-05-10 | -63.50 | $29.48 | 53042 |
| 2023-05-09 | -68.06 | $29.36 | 87125 |
| 2023-05-08 | -50.18 | $29.89 | 42443 |
| 2023-05-05 | -53.82 | $29.79 | 118128 |
| 2023-05-04 | -74.05 | $29.27 | 63927 |
| 2023-05-03 | -82.41 | $29.06 | 108103 |
| 2023-05-02 | -82.84 | $29.10 | 105400 |
| 2023-05-01 | -64.66 | $29.75 | 40915 |
| 2023-04-28 | -65.23 | $29.81 | 28340 |
| 2023-04-27 | -74.47 | $29.48 | 59000 |
| 2023-04-26 | -87.23 | $29.00 | 36431 |
| 2023-04-25 | -97.87 | $28.60 | 58524 |
| 2023-04-24 | -96.23 | $29.47 | 158133 |
| 2023-04-21 | -88.85 | $29.97 | 58300 |
| 2023-04-20 | -83.27 | $30.24 | 57940 |
| 2023-04-19 | -71.43 | $30.53 | 138000 |
| 2023-04-18 | -56.05 | $30.89 | 63532 |
| 2023-04-17 | -42.68 | $30.94 | 43614 |
| 2023-04-14 | -59.24 | $30.42 | 37500 |
| 2023-04-13 | -50.96 | $30.68 | 56200 |
| 2023-04-12 | -72.59 | $29.87 | 64400 |
| 2023-04-11 | -41.57 | $30.90 | 39100 |
| 2023-04-10 | -38.25 | $31.01 | 43038 |
| 2023-04-06 | -29.52 | $31.30 | 44044 |
| 2023-04-05 | -37.05 | $31.05 | 78300 |
| 2023-04-04 | -14.76 | $31.79 | 153540 |
| 2023-04-03 | -11.45 | $31.90 | 36500 |
| 2023-03-31 | -5.72 | $32.09 | 140334 |
| 2023-03-30 | -3.01 | $32.18 | 112800 |
| 2023-03-29 | -14.61 | $31.59 | 124924 |
| 2023-03-28 | -25.00 | $31.27 | 88945 |
| 2023-03-27 | -54.87 | $30.35 | 105243 |
| 2023-03-24 | -38.64 | $30.85 | 46134 |
| 2023-03-23 | -34.42 | $30.98 | 92533 |
| 2023-03-22 | -67.21 | $29.97 | 57900 |
| 2023-03-21 | -64.94 | $30.04 | 47900 |
| 2023-03-20 | -79.87 | $29.58 | 41306 |
| 2023-03-17 | -76.29 | $29.79 | 146100 |
| 2023-03-16 | -76.94 | $29.97 | 86000 |
| 2023-03-15 | -91.78 | $29.32 | 146602 |
| 2023-03-14 | -77.80 | $30.15 | 81414 |
| 2023-03-13 | -87.83 | $29.74 | 41829 |
| 2023-03-10 | -95.77 | $29.50 | 148806 |
| 2023-03-09 | -98.32 | $29.68 | 90700 |
| 2023-03-08 | -69.78 | $31.15 | 50921 |
| 2023-03-07 | -68.48 | $31.21 | 43400 |
| 2023-03-06 | -57.39 | $31.72 | 67600 |
| 2023-03-03 | -57.20 | $31.87 | 72400 |
| 2023-03-02 | -64.35 | $31.71 | 125900 |
| 2023-03-01 | -73.45 | $31.22 | 50410 |
| 2023-02-28 | -88.73 | $30.38 | 82800 |
| 2023-02-27 | -86.36 | $30.51 | 49638 |
| 2023-02-24 | -96.84 | $29.95 | 115100 |
| 2023-02-23 | -94.25 | $30.86 | 72752 |
| 2023-02-22 | -96.64 | $30.89 | 168629 |
| 2023-02-21 | -100.00 | $31.00 | 152200 |
| 2023-02-17 | -96.30 | $32.14 | 150004 |
| 2023-02-16 | -81.16 | $33.11 | 139100 |
| 2023-02-15 | -85.11 | $32.98 | 52700 |
| 2023-02-14 | -85.41 | $32.97 | 55000 |
| 2023-02-13 | -79.64 | $33.16 | 59600 |
| 2023-02-10 | -94.83 | $32.66 | 107527 |
| 2023-02-09 | -76.62 | $33.65 | 113317 |
| 2023-02-08 | -84.53 | $33.43 | 54700 |
| 2023-02-07 | -70.86 | $33.81 | 60438 |
| 2023-02-06 | -86.33 | $33.38 | 73100 |
| 2023-02-03 | -49.16 | $34.02 | 132100 |
| 2023-02-02 | -24.87 | $34.84 | 135131 |
| 2023-02-01 | -18.49 | $35.02 | 102054 |
| 2023-01-31 | -30.87 | $34.07 | 213300 |
| 2023-01-30 | -26.97 | $34.10 | 198051 |
| 2023-01-27 | -2.25 | $35.64 | 159205 |
| 2023-01-26 | 0.00 | $35.61 | 124931 |
| 2023-01-25 | -3.47 | $34.69 | 99600 |
| 2023-01-24 | -4.36 | $34.64 | 131900 |
| 2023-01-23 | -4.36 | $34.64 | 142728 |
| 2023-01-20 | -0.19 | $34.41 | 83446 |
| 2023-01-19 | -17.60 | $33.47 | 61204 |
| 2023-01-18 | -22.24 | $33.23 | 69339 |
| 2023-01-17 | -11.03 | $33.81 | 152307 |
| 2023-01-13 | 0.00 | $34.38 | 65432 |
| 2023-01-12 | -3.42 | $33.73 | 92913 |
| 2023-01-11 | -0.21 | $33.88 | 98000 |
| 2023-01-10 | -1.33 | $33.66 | 85800 |
| 2023-01-09 | -8.65 | $33.33 | 131000 |
| 2023-01-06 | -0.26 | $33.06 | 122948 |
| 2023-01-05 | -1.12 | $32.75 | 60800 |
| 2023-01-04 | 0.00 | $32.75 | 248100 |
| 2023-01-03 | -44.53 | $30.63 | 97709 |
| 2022-12-30 | -79.69 | $29.73 | 189019 |
| 2022-12-29 | -56.25 | $30.33 | 150201 |
| 2022-12-28 | -83.76 | $29.50 | 154100 |
| 2022-12-27 | -41.16 | $30.28 | 132721 |
| 2022-12-23 | -50.54 | $29.43 | 102400 |
| 2022-12-22 | -39.88 | $29.80 | 231632 |
| 2022-12-21 | -35.22 | $30.03 | 702600 |
| 2022-12-20 | -43.95 | $29.48 | 105140 |
| 2022-12-19 | -36.66 | $29.86 | 101000 |
| 2022-12-16 | -39.54 | $29.71 | 200229 |
| 2022-12-15 | -38.39 | $29.77 | 401493 |
| 2022-12-14 | -14.78 | $31.00 | 88300 |
| 2022-12-13 | -17.27 | $30.87 | 134606 |
| 2022-12-12 | -21.01 | $30.17 | 175400 |
| 2022-12-09 | -10.07 | $30.67 | 105301 |
| 2022-12-08 | -1.92 | $30.94 | 173900 |
| 2022-12-07 | -18.31 | $29.77 | 251316 |
| 2022-12-06 | -12.45 | $30.18 | 100500 |
| 2022-12-05 | -13.45 | $30.11 | 188530 |
| 2022-12-02 | -1.97 | $30.52 | 122800 |
| 2022-12-01 | -5.11 | $29.53 | 175742 |
| 2022-11-30 | -3.21 | $29.66 | 226200 |
| 2022-11-29 | -15.88 | $28.22 | 142610 |
| 2022-11-28 | -28.02 | $27.30 | 91331 |
| 2022-11-25 | -32.60 | $26.84 | 32700 |
| 2022-11-23 | -25.69 | $27.34 | 158233 |
| 2022-11-22 | -30.94 | $26.96 | 238324 |
| 2022-11-21 | -24.45 | $27.43 | 138125 |
| 2022-11-18 | -11.39 | $28.24 | 73200 |
| 2022-11-17 | -5.46 | $28.74 | 177700 |
| 2022-11-16 | -12.10 | $28.18 | 175925 |
| 2022-11-15 | -4.51 | $28.82 | 190400 |
| 2022-11-14 | -6.07 | $26.96 | 121300 |
| 2022-11-11 | -3.22 | $27.08 | 219800 |
| 2022-11-10 | -1.79 | $25.72 | 148800 |
| 2022-11-09 | -34.72 | $24.06 | 88503 |
| 2022-11-08 | -9.92 | $25.31 | 99600 |
| 2022-11-07 | -10.71 | $25.27 | 117800 |
| 2022-11-04 | -25.80 | $25.20 | 366039 |
| 2022-11-03 | -55.75 | $23.77 | 211500 |
| 2022-11-02 | -65.12 | $23.47 | 159911 |
| 2022-11-01 | -63.18 | $23.62 | 197400 |
| 2022-10-31 | -73.39 | $22.83 | 275300 |
| 2022-10-28 | -76.49 | $22.59 | 1.1M |
| 2022-10-27 | -74.03 | $22.78 | 240300 |
| 2022-10-26 | -68.86 | $23.18 | 295302 |
| 2022-10-25 | -81.14 | $22.23 | 187400 |
| 2022-10-24 | -88.50 | $21.66 | 404700 |
| 2022-10-21 | -86.64 | $24.10 | 171600 |
| 2022-10-20 | -97.42 | $23.97 | 170139 |
| 2022-10-19 | -97.00 | $23.99 | 130600 |
| 2022-10-18 | -72.61 | $25.21 | 92302 |
| 2022-10-17 | -78.70 | $25.04 | 256325 |
| 2022-10-14 | -96.30 | $24.09 | 206400 |
| 2022-10-13 | -83.00 | $24.82 | 290948 |
| 2022-10-12 | -96.42 | $25.12 | 104244 |
| 2022-10-11 | -95.06 | $25.23 | 505940 |
| 2022-10-10 | -94.78 | $26.17 | 148123 |
| 2022-10-07 | -84.03 | $27.06 | 93500 |
| 2022-10-06 | -64.47 | $28.04 | 74300 |
| 2022-10-05 | -63.47 | $28.09 | 81200 |
| 2022-10-04 | -62.08 | $28.16 | 266501 |
| 2022-10-03 | -86.63 | $26.93 | 238740 |
| 2022-09-30 | -92.22 | $26.65 | 233620 |
| 2022-09-29 | -95.41 | $26.49 | 194817 |
| 2022-09-28 | -81.50 | $27.55 | 208400 |
| 2022-09-27 | -95.08 | $26.95 | 169000 |
| 2022-09-26 | -92.87 | $27.08 | 238037 |
| 2022-09-23 | -96.92 | $26.89 | 172800 |
| 2022-09-22 | -98.10 | $27.71 | 152426 |
| 2022-09-21 | -98.36 | $28.06 | 153043 |
| 2022-09-20 | -91.73 | $28.98 | 237306 |
| 2022-09-19 | -88.89 | $29.10 | 138800 |
| 2022-09-16 | -95.86 | $28.92 | 126182 |
| 2022-09-15 | -85.92 | $29.81 | 74238 |
| 2022-09-14 | -78.03 | $30.09 | 174430 |
| 2022-09-13 | -82.82 | $29.92 | 154939 |
| 2022-09-12 | -45.07 | $31.26 | 124400 |
| 2022-09-09 | -62.82 | $30.63 | 86610 |
| 2022-09-08 | -84.23 | $29.87 | 154524 |
| 2022-09-07 | -79.15 | $30.05 | 83616 |
| 2022-09-06 | -97.94 | $29.54 | 88700 |
| 2022-09-02 | -72.86 | $30.39 | 185011 |
| 2022-09-01 | -60.47 | $30.81 | 235840 |
| 2022-08-31 | -45.72 | $31.31 | 140305 |
| 2022-08-30 | -63.72 | $30.70 | 123900 |
| 2022-08-29 | -47.20 | $31.26 | 103544 |
| 2022-08-26 | -43.07 | $31.40 | 167400 |
| 2022-08-25 | -7.77 | $32.08 | 226749 |
| 2022-08-24 | -61.84 | $30.55 | 107200 |
| 2022-08-23 | -76.33 | $30.14 | 151539 |
| 2022-08-22 | -93.21 | $29.69 | 75724 |
| 2022-08-19 | -90.36 | $29.77 | 120823 |
| 2022-08-18 | -69.64 | $30.35 | 131200 |
| 2022-08-17 | -54.39 | $30.80 | 120726 |
| 2022-08-16 | -37.19 | $31.29 | 88208 |
| 2022-08-15 | -19.30 | $31.80 | 108245 |
| 2022-08-12 | -27.72 | $31.56 | 141128 |
| 2022-08-11 | -33.33 | $31.39 | 123226 |
| 2022-08-10 | -45.14 | $31.05 | 137031 |
| 2022-08-09 | -60.07 | $30.62 | 140530 |
| 2022-08-08 | -45.14 | $31.05 | 111415 |
| 2022-08-05 | -36.11 | $31.31 | 107342 |
| 2022-08-04 | -28.24 | $31.96 | 148400 |
| 2022-08-03 | -54.09 | $31.21 | 154900 |
| 2022-08-02 | -75.73 | $30.39 | 176147 |
| 2022-08-01 | -85.22 | $30.03 | 163500 |
| 2022-07-29 | -77.84 | $30.31 | 120500 |
| 2022-07-28 | -53.03 | $31.25 | 184900 |
| 2022-07-27 | -45.12 | $31.55 | 144649 |
| 2022-07-26 | -66.27 | $30.88 | 107625 |
| 2022-07-25 | -58.84 | $31.38 | 120425 |
| 2022-07-22 | -59.48 | $31.35 | 127200 |
| 2022-07-21 | -39.22 | $32.29 | 395708 |
| 2022-07-20 | -51.29 | $31.73 | 404500 |
| 2022-07-19 | -55.39 | $31.54 | 140300 |
| 2022-07-18 | -73.28 | $30.71 | 140128 |
| 2022-07-15 | -84.48 | $30.19 | 159741 |
| 2022-07-14 | -95.02 | $30.29 | 108741 |
| 2022-07-13 | -79.10 | $30.93 | 98233 |
| 2022-07-12 | -74.82 | $30.96 | 189300 |
| 2022-07-11 | -78.38 | $30.81 | 202900 |
| 2022-07-08 | -36.34 | $32.58 | 119000 |
| 2022-07-07 | -28.79 | $33.19 | 150100 |
| 2022-07-06 | -49.78 | $32.22 | 86415 |
| 2022-07-05 | -31.82 | $33.05 | 264900 |
| 2022-07-01 | -41.34 | $32.61 | 132036 |
| 2022-06-30 | -47.40 | $32.33 | 202400 |
| 2022-06-29 | -38.74 | $32.73 | 119934 |
| 2022-06-28 | -38.74 | $32.73 | 109100 |
| 2022-06-27 | -23.14 | $33.31 | 118400 |
| 2022-06-24 | -22.08 | $33.12 | 314448 |
| 2022-06-23 | -38.82 | $31.88 | 128800 |
| 2022-06-22 | -45.20 | $31.27 | 126548 |
| 2022-06-21 | -36.44 | $31.90 | 102400 |
| 2022-06-17 | -48.82 | $31.01 | 225400 |
| 2022-06-16 | -57.44 | $30.39 | 151800 |
| 2022-06-15 | -36.30 | $31.91 | 153700 |
| 2022-06-14 | -44.09 | $31.35 | 435000 |
| 2022-06-13 | -59.81 | $30.22 | 283000 |
| 2022-06-10 | -31.89 | $32.17 | 125450 |
| 2022-06-09 | -20.96 | $32.64 | 250515 |
| 2022-06-08 | -1.34 | $34.40 | 293900 |
| 2022-06-07 | -1.09 | $32.82 | 134115 |
| 2022-06-06 | -10.32 | $31.98 | 157609 |
| 2022-06-03 | -13.20 | $31.14 | 110500 |
| 2022-06-02 | 0.00 | $31.99 | 254200 |
| 2022-06-01 | -18.74 | $30.45 | 251730 |
| 2022-05-31 | -11.28 | $30.90 | 159703 |
| 2022-05-27 | -25.91 | $30.01 | 253122 |
| 2022-05-26 | -35.76 | $29.61 | 107336 |
| 2022-05-25 | -58.54 | $28.17 | 200600 |
| 2022-05-24 | -68.35 | $27.55 | 221420 |
| 2022-05-23 | -46.04 | $28.96 | 108646 |
| 2022-05-20 | -44.15 | $29.08 | 123400 |
| 2022-05-19 | -44.46 | $29.06 | 170500 |
| 2022-05-18 | -59.34 | $28.12 | 129124 |
| 2022-05-17 | -43.35 | $29.13 | 160687 |
| 2022-05-16 | -63.45 | $27.86 | 255439 |
| 2022-05-13 | -57.59 | $28.23 | 218900 |
| 2022-05-12 | -83.59 | $26.62 | 494300 |
| 2022-05-11 | -98.26 | $26.34 | 343237 |
| 2022-05-10 | -93.91 | $26.78 | 135100 |
| 2022-05-09 | -97.46 | $26.56 | 271837 |
| 2022-05-06 | -97.03 | $28.35 | 142949 |
| 2022-05-05 | -78.60 | $29.31 | 144600 |
| 2022-05-04 | -43.68 | $31.36 | 128700 |
| 2022-05-03 | -60.22 | $31.12 | 125538 |
| 2022-05-02 | -62.34 | $31.14 | 181800 |
| 2022-04-29 | -68.18 | $30.69 | 211345 |
| 2022-04-28 | -84.03 | $29.47 | 91425 |
| 2022-04-27 | -87.66 | $29.19 | 239213 |
| 2022-04-26 | -97.40 | $28.44 | 137600 |
| 2022-04-25 | -87.53 | $29.20 | 155300 |
| 2022-04-22 | -98.73 | $28.96 | 111513 |
| 2022-04-21 | -98.44 | $28.98 | 182033 |
| 2022-04-20 | -99.30 | $30.25 | 98448 |
| 2022-04-19 | -85.48 | $31.17 | 146625 |
| 2022-04-18 | -91.65 | $30.89 | 137211 |
| 2022-04-14 | -99.78 | $31.32 | 157124 |
| 2022-04-13 | -81.11 | $32.42 | 165900 |
| 2022-04-12 | -77.62 | $31.64 | 152646 |
| 2022-04-11 | -37.99 | $32.13 | 210547 |
| 2022-04-08 | -34.70 | $32.46 | 123100 |
| 2022-04-07 | -32.20 | $32.71 | 236114 |
| 2022-04-06 | -24.63 | $33.47 | 181900 |
| 2022-04-05 | -14.36 | $34.50 | 111600 |
| 2022-04-04 | -1.69 | $35.77 | 403900 |
| 2022-04-01 | -17.28 | $34.05 | 126800 |
| 2022-03-31 | -30.18 | $32.78 | 131311 |
| 2022-03-30 | -15.04 | $34.27 | 116400 |
| 2022-03-29 | -10.60 | $34.93 | 128300 |
| 2022-03-28 | -29.47 | $33.69 | 204500 |
| 2022-03-25 | -34.54 | $33.13 | 163800 |
| 2022-03-24 | -26.02 | $34.07 | 205255 |
| 2022-03-23 | -21.40 | $34.58 | 331033 |
| 2022-03-22 | -21.92 | $34.92 | 189000 |
| 2022-03-21 | -38.78 | $33.03 | 221415 |
| 2022-03-18 | -33.68 | $34.73 | 285127 |
| 2022-03-17 | -55.18 | $32.75 | 365200 |
| 2022-03-16 | -48.89 | $33.71 | 613600 |
| 2022-03-15 | -92.27 | $27.09 | 542219 |
| 2022-03-14 | -99.25 | $26.57 | 1.2M |
| 2022-03-11 | -99.60 | $28.63 | 422136 |
| 2022-03-10 | -97.92 | $30.50 | 344249 |
| 2022-03-09 | -79.10 | $32.80 | 282000 |
| 2022-03-08 | -94.82 | $30.92 | 354900 |
| 2022-03-07 | -99.74 | $30.83 | 417100 |
| 2022-03-04 | -98.13 | $32.30 | 381327 |
| 2022-03-03 | -95.22 | $33.89 | 279842 |
| 2022-03-02 | -76.11 | $35.57 | 337200 |
| 2022-03-01 | -73.27 | $35.82 | 231411 |
| 2022-02-28 | -68.37 | $36.25 | 215147 |
| 2022-02-25 | -64.73 | $36.57 | 348000 |
| 2022-02-24 | -72.92 | $35.85 | 462701 |
| 2022-02-23 | -99.84 | $35.93 | 1.1M |
| 2022-02-22 | -94.38 | $36.89 | 164102 |
| 2022-02-18 | -69.05 | $38.40 | 189732 |
| 2022-02-17 | -37.39 | $40.17 | 219400 |
| 2022-02-16 | -38.20 | $40.78 | 125734 |
| 2022-02-15 | -36.39 | $40.90 | 158500 |
| 2022-02-14 | -58.05 | $39.46 | 193916 |
| 2022-02-11 | -52.18 | $39.85 | 123224 |
| 2022-02-10 | -30.53 | $41.29 | 165136 |
| 2022-02-09 | -28.95 | $42.02 | 184347 |
| 2022-02-08 | -49.93 | $40.44 | 233445 |
| 2022-02-07 | -66.53 | $39.19 | 188903 |
| 2022-02-04 | -59.63 | $39.71 | 204500 |
| 2022-02-03 | -67.99 | $39.08 | 208600 |
| 2022-02-02 | -55.25 | $40.04 | 272837 |
| 2022-02-01 | -42.63 | $40.99 | 383927 |
| 2022-01-31 | -45.29 | $40.79 | 280140 |
| 2022-01-28 | -84.86 | $37.81 | 277300 |
| 2022-01-27 | -99.14 | $37.32 | 224141 |
| 2022-01-26 | -94.07 | $38.33 | 235500 |
| 2022-01-25 | -78.53 | $39.30 | 360800 |
| 2022-01-24 | -72.92 | $39.65 | 381937 |
| 2022-01-21 | -74.13 | $40.59 | 488529 |
| 2022-01-20 | -43.94 | $42.06 | 650800 |
| 2022-01-19 | -67.15 | $40.93 | 287900 |
| 2022-01-18 | -72.28 | $40.68 | 282727 |
| 2022-01-14 | -49.90 | $41.77 | 227600 |
| 2022-01-13 | -53.18 | $41.61 | 252434 |
| 2022-01-12 | -11.91 | $43.62 | 408537 |
| 2022-01-11 | -30.90 | $42.64 | 228500 |
| 2022-01-10 | -72.38 | $40.78 | 256600 |
| 2022-01-07 | -73.71 | $40.96 | 232601 |
| 2022-01-06 | -83.31 | $40.47 | 218500 |
| 2022-01-05 | -99.23 | $39.71 | 267338 |
| 2022-01-04 | -87.75 | $41.29 | 264929 |
| 2022-01-03 | -59.46 | $42.86 | 254800 |
| 2021-12-31 | -58.74 | $42.90 | 245600 |
| 2021-12-30 | -52.77 | $43.25 | 525309 |
| 2021-12-29 | -89.34 | $41.32 | 491605 |
| 2021-12-28 | -78.98 | $42.01 | 555200 |
| 2021-12-27 | -70.06 | $42.67 | 348523 |
| 2021-12-23 | -67.24 | $42.90 | 276412 |
| 2021-12-22 | -75.64 | $42.61 | 553631 |
| 2021-12-21 | -73.35 | $42.91 | 273600 |
| 2021-12-20 | -96.65 | $40.93 | 387300 |
| 2021-12-17 | -89.45 | $42.37 | 310600 |
| 2021-12-16 | -94.19 | $42.60 | 665624 |
| 2021-12-15 | -89.70 | $43.20 | 550527 |
| 2021-12-14 | -86.55 | $43.84 | 285600 |
| 2021-12-13 | -84.68 | $44.05 | 335600 |
| 2021-12-10 | -76.22 | $45.00 | 166500 |
| 2021-12-09 | -74.80 | $45.16 | 304000 |
| 2021-12-08 | -70.17 | $45.68 | 435580 |
| 2021-12-07 | -71.42 | $45.54 | 668129 |
| 2021-12-06 | -86.02 | $43.90 | 361400 |
| 2021-12-03 | -95.63 | $43.05 | 481628 |
| 2021-12-02 | -93.88 | $45.27 | 381307 |
| 2021-12-01 | -99.01 | $45.56 | 295540 |
| 2021-11-30 | -94.01 | $46.18 | 248800 |
| 2021-11-29 | -93.85 | $47.00 | 228400 |
| 2021-11-26 | -92.12 | $47.25 | 175000 |
| 2021-11-24 | -85.64 | $48.79 | 214102 |
| 2021-11-23 | -93.77 | $48.44 | 298000 |
| 2021-11-22 | -93.37 | $48.85 | 313700 |
| 2021-11-19 | -95.14 | $50.40 | 115239 |
| 2021-11-18 | -89.69 | $50.69 | 274500 |
| 2021-11-17 | -67.76 | $51.69 | 202139 |
| 2021-11-16 | -38.88 | $53.16 | 146662 |
| 2021-11-15 | -43.66 | $52.93 | 110200 |
| 2021-11-12 | -37.01 | $53.25 | 212040 |
| 2021-11-11 | -48.86 | $52.68 | 132500 |
| 2021-11-10 | -82.33 | $51.07 | 168500 |
| 2021-11-09 | -90.64 | $50.67 | 256718 |
| 2021-11-08 | -87.53 | $50.82 | 146600 |
| 2021-11-05 | -97.09 | $50.36 | 111100 |
| 2021-11-04 | -87.23 | $50.93 | 175400 |
| 2021-11-03 | -67.37 | $51.52 | 243213 |
| 2021-11-02 | -55.58 | $50.80 | 147000 |
| 2021-11-01 | -38.24 | $52.12 | 158018 |
| 2021-10-29 | -59.38 | $50.47 | 225948 |
| 2021-10-28 | -41.15 | $51.87 | 147403 |
| 2021-10-27 | -42.71 | $51.75 | 102000 |
| 2021-10-26 | -37.24 | $52.17 | 169400 |
| 2021-10-25 | -17.45 | $53.69 | 164300 |
| 2021-10-22 | -17.97 | $53.65 | 107700 |
| 2021-10-21 | -7.81 | $54.43 | 85100 |
| 2021-10-20 | -5.99 | $54.57 | 198515 |
| 2021-10-19 | -0.86 | $54.30 | 213800 |
| 2021-10-18 | -2.31 | $52.86 | 176000 |
| 2021-10-15 | -5.81 | $52.38 | 131232 |
| 2021-10-14 | -11.86 | $51.81 | 142900 |
| 2021-10-13 | -4.74 | $52.17 | 146179 |
| 2021-10-12 | -34.59 | $50.66 | 99611 |
| 2021-10-11 | -31.13 | $51.00 | 176700 |
| 2021-10-08 | -33.05 | $51.26 | 98511 |
| 2021-10-07 | -52.41 | $50.81 | 289500 |
| 2021-10-06 | -86.93 | $48.30 | 107546 |
| 2021-10-05 | -87.76 | $48.40 | 112900 |
| 2021-10-04 | -96.34 | $47.70 | 279030 |
| 2021-10-01 | -94.15 | $49.19 | 129604 |
| 2021-09-30 | -89.50 | $49.59 | 126100 |
| 2021-09-29 | -98.41 | $48.86 | 171800 |
| 2021-09-28 | -90.23 | $49.53 | 260578 |
| 2021-09-27 | -73.26 | $50.92 | 141029 |
| 2021-09-24 | -81.56 | $50.24 | 210800 |
| 2021-09-23 | -69.23 | $51.25 | 115300 |
| 2021-09-22 | -74.24 | $50.84 | 81800 |
| 2021-09-21 | -85.96 | $49.88 | 212200 |
| 2021-09-20 | -82.72 | $49.45 | 283603 |
| 2021-09-17 | -59.61 | $51.46 | 125200 |
| 2021-09-16 | -59.51 | $51.35 | 138800 |
| 2021-09-15 | -58.76 | $51.42 | 210000 |
| 2021-09-14 | -52.56 | $52.00 | 172600 |
| 2021-09-13 | -41.88 | $53.00 | 192600 |
| 2021-09-10 | -36.75 | $53.48 | 90900 |
| 2021-09-09 | -31.84 | $53.94 | 174800 |
| 2021-09-08 | -22.65 | $54.80 | 154439 |
| 2021-09-07 | -3.85 | $56.56 | 183100 |
| 2021-09-03 | -9.81 | $55.01 | 105800 |
| 2021-09-02 | -11.50 | $54.87 | 221000 |
| 2021-09-01 | -5.08 | $55.40 | 217100 |
| 2021-08-31 | -15.52 | $53.44 | 213234 |
| 2021-08-30 | -38.07 | $51.87 | 179242 |
| 2021-08-27 | -42.10 | $51.59 | 133631 |
| 2021-08-26 | -39.80 | $51.75 | 185434 |
| 2021-08-25 | -33.66 | $52.33 | 185343 |
| 2021-08-24 | -30.74 | $52.54 | 241148 |
| 2021-08-23 | -79.55 | $49.03 | 162300 |
| 2021-08-20 | -94.30 | $47.97 | 256376 |
| 2021-08-19 | -97.92 | $47.75 | 362829 |
| 2021-08-18 | -90.28 | $49.60 | 192730 |
| 2021-08-17 | -94.74 | $49.16 | 404766 |
| 2021-08-16 | -83.63 | $50.40 | 242200 |
| 2021-08-13 | -66.53 | $52.06 | 152341 |
| 2021-08-12 | -63.71 | $52.74 | 324315 |
| 2021-08-11 | -58.35 | $53.55 | 226013 |
| 2021-08-10 | -57.29 | $53.67 | 158662 |
| 2021-08-09 | -60.54 | $53.30 | 243642 |
| 2021-08-06 | -72.50 | $51.94 | 252000 |
| 2021-08-05 | -67.57 | $52.50 | 223747 |
| 2021-08-04 | -66.87 | $52.58 | 378700 |
| 2021-08-03 | -72.06 | $51.99 | 212600 |
| 2021-08-02 | -59.73 | $53.57 | 310800 |
| 2021-07-30 | -69.24 | $52.95 | 228600 |
| 2021-07-29 | -65.88 | $53.74 | 393600 |
| 2021-07-28 | -67.90 | $53.59 | 470915 |
| 2021-07-27 | -90.07 | $50.35 | 1.7M |
| 2021-07-26 | -98.94 | $52.13 | 1.1M |
| 2021-07-23 | -93.92 | $55.83 | 399411 |
| 2021-07-22 | -76.89 | $58.23 | 140316 |
| 2021-07-21 | -78.28 | $58.12 | 95000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.97
2026-07-17
Close Price
$33.00
Vol: 48900Average Directional Index - Detailed Analysis
Minimum
6.28
Average
16.95
Maximum
36.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.97 | $33.00 | 48900 |
| 2026-07-16 | 15.59 | $33.48 | 13400 |
| 2026-07-15 | 15.66 | $33.46 | 24800 |
| 2026-07-14 | 15.74 | $33.02 | 13934 |
| 2026-07-13 | 16.30 | $32.98 | 45700 |
| 2026-07-10 | 16.88 | $33.26 | 18700 |
| 2026-07-09 | 17.17 | $33.10 | 39410 |
| 2026-07-08 | 17.80 | $32.92 | 24146 |
| 2026-07-07 | 18.61 | $32.44 | 84663 |
| 2026-07-06 | 19.47 | $32.50 | 45723 |
| 2026-07-02 | 20.30 | $31.94 | 49700 |
| 2026-07-01 | 20.87 | $31.88 | 60103 |
| 2026-06-30 | 21.45 | $31.20 | 19733 |
| 2026-06-29 | 21.27 | $30.90 | 36400 |
| 2026-06-26 | 21.01 | $30.65 | 56300 |
| 2026-06-25 | 20.30 | $30.14 | 57403 |
| 2026-06-24 | 19.54 | $30.77 | 44900 |
| 2026-06-23 | 19.07 | $30.66 | 22200 |
| 2026-06-22 | 18.35 | $31.33 | 163600 |
| 2026-06-18 | 18.01 | $31.63 | 34500 |
| 2026-06-17 | 17.74 | $31.68 | 53737 |
| 2026-06-16 | 17.56 | $31.95 | 57605 |
| 2026-06-15 | 17.50 | $32.13 | 37744 |
| 2026-06-12 | 17.56 | $31.70 | 60441 |
| 2026-06-11 | 17.20 | $31.52 | 103400 |
| 2026-06-10 | 16.55 | $31.11 | 60600 |
| 2026-06-09 | 16.02 | $31.39 | 54912 |
| 2026-06-08 | 15.47 | $31.30 | 44400 |
| 2026-06-05 | 15.02 | $31.45 | 38700 |
| 2026-06-04 | 14.62 | $32.45 | 32709 |
| 2026-06-03 | 14.71 | $32.37 | 47400 |
| 2026-06-02 | 14.82 | $33.26 | 72900 |
| 2026-06-01 | 15.57 | $32.91 | 30901 |
| 2026-05-29 | 15.86 | $32.40 | 83600 |
| 2026-05-28 | 15.79 | $32.34 | 239901 |
| 2026-05-27 | 15.62 | $32.61 | 87600 |
| 2026-05-26 | 15.65 | $32.68 | 44800 |
| 2026-05-22 | 15.83 | $32.37 | 46600 |
| 2026-05-21 | 15.90 | $32.88 | 37916 |
| 2026-05-20 | 16.01 | $33.15 | 155300 |
| 2026-05-19 | 16.26 | $32.60 | 23400 |
| 2026-05-18 | 16.24 | $32.57 | 43212 |
| 2026-05-15 | 16.09 | $32.50 | 27300 |
| 2026-05-14 | 16.01 | $33.37 | 32508 |
| 2026-05-13 | 16.32 | $33.91 | 56600 |
| 2026-05-12 | 16.64 | $33.12 | 100800 |
| 2026-05-11 | 16.51 | $33.48 | 31700 |
| 2026-05-08 | 16.61 | $34.12 | 74218 |
| 2026-05-07 | 17.12 | $34.65 | 138300 |
| 2026-05-06 | 17.95 | $34.99 | 51922 |
| 2026-05-05 | 18.74 | $34.10 | 17600 |
| 2026-05-04 | 19.06 | $34.08 | 30200 |
| 2026-05-01 | 19.40 | $34.36 | 31500 |
| 2026-04-30 | 19.88 | $34.25 | 52407 |
| 2026-04-29 | 20.33 | $33.62 | 29048 |
| 2026-04-28 | 20.49 | $33.86 | 25908 |
| 2026-04-27 | 20.74 | $34.13 | 21330 |
| 2026-04-24 | 21.16 | $34.28 | 23000 |
| 2026-04-23 | 21.60 | $33.89 | 42637 |
| 2026-04-22 | 22.07 | $34.73 | 52113 |
| 2026-04-21 | 22.98 | $34.78 | 23738 |
| 2026-04-20 | 24.01 | $35.60 | 38300 |
| 2026-04-17 | 25.15 | $35.84 | 26000 |
| 2026-04-16 | 26.10 | $35.28 | 22300 |
| 2026-04-15 | 27.43 | $34.98 | 19510 |
| 2026-04-14 | 28.67 | $34.44 | 38648 |
| 2026-04-13 | 29.75 | $33.93 | 50913 |
| 2026-04-10 | 30.51 | $33.75 | 11522 |
| 2026-04-09 | 31.51 | $33.82 | 40148 |
| 2026-04-08 | 32.45 | $34.00 | 37200 |
| 2026-04-07 | 33.68 | $32.54 | 143100 |
| 2026-04-06 | 33.73 | $32.65 | 90000 |
| 2026-04-02 | 33.97 | $32.58 | 41823 |
| 2026-04-01 | 34.19 | $32.93 | 55600 |
| 2026-03-31 | 34.70 | $33.08 | 69554 |
| 2026-03-30 | 35.16 | $31.84 | 40800 |
| 2026-03-27 | 35.01 | $31.97 | 70600 |
| 2026-03-26 | 34.93 | $32.61 | 39028 |
| 2026-03-25 | 35.08 | $33.49 | 61240 |
| 2026-03-24 | 35.54 | $32.63 | 44609 |
| 2026-03-23 | 35.30 | $33.11 | 55800 |
| 2026-03-20 | 35.19 | $32.38 | 53900 |
| 2026-03-19 | 34.59 | $33.06 | 82823 |
| 2026-03-18 | 34.14 | $33.59 | 40340 |
| 2026-03-17 | 33.93 | $34.46 | 34834 |
| 2026-03-16 | 34.07 | $34.61 | 62735 |
| 2026-03-13 | 34.15 | $33.77 | 25800 |
| 2026-03-12 | 33.77 | $33.65 | 108506 |
| 2026-03-11 | 33.33 | $34.50 | 72019 |
| 2026-03-10 | 33.11 | $34.96 | 73400 |
| 2026-03-09 | 33.08 | $34.72 | 104300 |
| 2026-03-06 | 32.44 | $34.20 | 52910 |
| 2026-03-05 | 31.35 | $34.18 | 267648 |
| 2026-03-04 | 30.13 | $34.45 | 219800 |
| 2026-03-03 | 28.93 | $34.11 | 69012 |
| 2026-03-02 | 27.43 | $35.41 | 46700 |
| 2026-02-27 | 26.38 | $35.91 | 40243 |
| 2026-02-26 | 25.70 | $36.17 | 72001 |
| 2026-02-25 | 25.00 | $36.74 | 87200 |
| 2026-02-24 | 24.52 | $36.97 | 36100 |
| 2026-02-23 | 24.10 | $36.95 | 51129 |
| 2026-02-20 | 23.81 | $37.89 | 58200 |
| 2026-02-19 | 23.64 | $37.43 | 76900 |
| 2026-02-18 | 23.13 | $37.74 | 115415 |
| 2026-02-17 | 22.69 | $37.32 | 45500 |
| 2026-02-13 | 21.79 | $37.30 | 47719 |
| 2026-02-12 | 20.88 | $37.65 | 26707 |
| 2026-02-11 | 20.10 | $38.57 | 26440 |
| 2026-02-10 | 19.69 | $38.75 | 55819 |
| 2026-02-09 | 19.36 | $38.61 | 65442 |
| 2026-02-06 | 18.85 | $38.42 | 76621 |
| 2026-02-05 | 18.08 | $37.77 | 69900 |
| 2026-02-04 | 17.18 | $38.09 | 47052 |
| 2026-02-03 | 16.31 | $39.06 | 52900 |
| 2026-02-02 | 15.73 | $39.80 | 57004 |
| 2026-01-30 | 15.45 | $39.52 | 54900 |
| 2026-01-29 | 15.23 | $40.73 | 73507 |
| 2026-01-28 | 15.44 | $40.92 | 73502 |
| 2026-01-27 | 16.06 | $40.89 | 29200 |
| 2026-01-26 | 16.48 | $40.47 | 250000 |
| 2026-01-23 | 16.72 | $40.32 | 22600 |
| 2026-01-22 | 16.77 | $40.38 | 67100 |
| 2026-01-21 | 16.90 | $39.77 | 54200 |
| 2026-01-20 | 16.66 | $39.18 | 99710 |
| 2026-01-16 | 16.14 | $39.95 | 47600 |
| 2026-01-15 | 15.93 | $40.57 | 47100 |
| 2026-01-14 | 16.01 | $40.86 | 110600 |
| 2026-01-13 | 16.26 | $41.15 | 45900 |
| 2026-01-12 | 16.69 | $41.92 | 33501 |
| 2026-01-09 | 17.51 | $41.19 | 28200 |
| 2026-01-08 | 17.91 | $41.42 | 23444 |
| 2026-01-07 | 18.42 | $41.57 | 29445 |
| 2026-01-06 | 19.19 | $42.18 | 38100 |
| 2026-01-05 | 20.05 | $42.10 | 103918 |
| 2026-01-02 | 20.96 | $41.36 | 73949 |
| 2025-12-31 | 21.27 | $40.36 | 53600 |
| 2025-12-30 | 20.69 | $40.40 | 52006 |
| 2025-12-29 | 20.22 | $41.72 | 24800 |
| 2025-12-26 | 20.42 | $41.78 | 62714 |
| 2025-12-24 | 20.78 | $41.53 | 8300 |
| 2025-12-23 | 20.89 | $41.53 | 21000 |
| 2025-12-22 | 20.95 | $41.54 | 58639 |
| 2025-12-19 | 21.11 | $41.47 | 34000 |
| 2025-12-18 | 21.25 | $40.75 | 33500 |
| 2025-12-17 | 20.85 | $40.26 | 42503 |
| 2025-12-16 | 20.31 | $40.72 | 80467 |
| 2025-12-15 | 19.90 | $41.29 | 27906 |
| 2025-12-12 | 19.87 | $41.79 | 87438 |
| 2025-12-11 | 20.14 | $41.99 | 58600 |
| 2025-12-10 | 20.45 | $41.89 | 36043 |
| 2025-12-09 | 20.52 | $41.81 | 69854 |
| 2025-12-08 | 20.41 | $42.02 | 20400 |
| 2025-12-05 | 20.42 | $42.30 | 21923 |
| 2025-12-04 | 20.69 | $42.41 | 24900 |
| 2025-12-03 | 20.71 | $42.28 | 37700 |
| 2025-12-02 | 20.70 | $42.63 | 19100 |
| 2025-12-01 | 20.81 | $42.78 | 29700 |
| 2025-11-28 | 21.05 | $42.73 | 7700 |
| 2025-11-26 | 21.07 | $42.69 | 32900 |
| 2025-11-25 | 21.09 | $42.40 | 29700 |
| 2025-11-24 | 20.67 | $42.23 | 24900 |
| 2025-11-21 | 20.12 | $41.45 | 68942 |
| 2025-11-20 | 18.99 | $41.13 | 36040 |
| 2025-11-19 | 17.91 | $42.28 | 34348 |
| 2025-11-18 | 17.21 | $42.57 | 19100 |
| 2025-11-17 | 16.58 | $42.87 | 46319 |
| 2025-11-14 | 16.10 | $43.05 | 38845 |
| 2025-11-13 | 15.71 | $43.51 | 19807 |
| 2025-11-12 | 15.50 | $44.21 | 18100 |
| 2025-11-11 | 15.74 | $44.47 | 18500 |
| 2025-11-10 | 16.14 | $44.50 | 21500 |
| 2025-11-07 | 16.46 | $43.78 | 26349 |
| 2025-11-06 | 16.26 | $44.21 | 17700 |
| 2025-11-05 | 16.52 | $44.84 | 17504 |
| 2025-11-04 | 16.96 | $44.37 | 14526 |
| 2025-11-03 | 17.22 | $45.07 | 25302 |
| 2025-10-31 | 17.90 | $44.94 | 31100 |
| 2025-10-30 | 18.49 | $45.26 | 30222 |
| 2025-10-29 | 19.23 | $46.00 | 48947 |
| 2025-10-28 | 20.05 | $45.81 | 26949 |
| 2025-10-27 | 21.11 | $45.98 | 36200 |
| 2025-10-24 | 22.04 | $44.94 | 26700 |
| 2025-10-23 | 22.74 | $44.77 | 27902 |
| 2025-10-22 | 23.22 | $44.29 | 15400 |
| 2025-10-21 | 23.53 | $44.50 | 27706 |
| 2025-10-20 | 24.11 | $45.01 | 45400 |
| 2025-10-17 | 24.73 | $44.16 | 25602 |
| 2025-10-16 | 24.67 | $44.13 | 28400 |
| 2025-10-15 | 24.78 | $44.46 | 40300 |
| 2025-10-14 | 25.06 | $44.29 | 86500 |
| 2025-10-13 | 25.02 | $44.74 | 26306 |
| 2025-10-10 | 25.46 | $43.88 | 57165 |
| 2025-10-09 | 25.92 | $45.87 | 50214 |
| 2025-10-08 | 26.63 | $46.39 | 50400 |
| 2025-10-07 | 26.84 | $46.30 | 84118 |
| 2025-10-06 | 27.06 | $46.82 | 67445 |
| 2025-10-03 | 26.92 | $46.57 | 106930 |
| 2025-10-02 | 26.82 | $46.64 | 27949 |
| 2025-10-01 | 26.71 | $46.38 | 26300 |
| 2025-09-30 | 26.76 | $46.44 | 140593 |
| 2025-09-29 | 26.81 | $46.63 | 120949 |
| 2025-09-26 | 26.57 | $45.92 | 22300 |
| 2025-09-25 | 26.80 | $46.24 | 17500 |
| 2025-09-24 | 26.74 | $46.15 | 15949 |
| 2025-09-23 | 26.42 | $45.79 | 21400 |
| 2025-09-22 | 26.18 | $46.54 | 34613 |
| 2025-09-19 | 25.30 | $46.74 | 34100 |
| 2025-09-18 | 23.98 | $46.85 | 21233 |
| 2025-09-17 | 22.59 | $46.86 | 43000 |
| 2025-09-16 | 21.18 | $46.17 | 25626 |
| 2025-09-15 | 19.95 | $45.66 | 49300 |
| 2025-09-12 | 18.86 | $45.27 | 32600 |
| 2025-09-11 | 17.91 | $45.20 | 54313 |
| 2025-09-10 | 16.90 | $44.50 | 17945 |
| 2025-09-09 | 16.17 | $44.60 | 35411 |
| 2025-09-08 | 15.49 | $44.31 | 29448 |
| 2025-09-05 | 14.93 | $43.60 | 11500 |
| 2025-09-04 | 14.65 | $43.15 | 15600 |
| 2025-09-03 | 14.76 | $43.17 | 9945 |
| 2025-09-02 | 14.81 | $43.07 | 32323 |
| 2025-08-29 | 14.93 | $43.26 | 21300 |
| 2025-08-28 | 14.73 | $43.12 | 24744 |
| 2025-08-27 | 14.61 | $42.86 | 19000 |
| 2025-08-26 | 14.67 | $43.44 | 24600 |
| 2025-08-25 | 14.10 | $43.65 | 46800 |
| 2025-08-22 | 13.19 | $43.46 | 31600 |
| 2025-08-21 | 12.44 | $42.58 | 14400 |
| 2025-08-20 | 12.29 | $42.59 | 7323 |
| 2025-08-19 | 12.12 | $42.61 | 39841 |
| 2025-08-18 | 11.75 | $42.74 | 31500 |
| 2025-08-15 | 11.43 | $42.36 | 33412 |
| 2025-08-14 | 11.11 | $42.02 | 11414 |
| 2025-08-13 | 11.08 | $42.64 | 29300 |
| 2025-08-12 | 10.53 | $41.90 | 17500 |
| 2025-08-11 | 10.58 | $40.85 | 22026 |
| 2025-08-08 | 11.05 | $41.16 | 19800 |
| 2025-08-07 | 11.54 | $41.29 | 17929 |
| 2025-08-06 | 11.89 | $40.93 | 8416 |
| 2025-08-05 | 12.38 | $40.93 | 6700 |
| 2025-08-04 | 13.01 | $40.95 | 15746 |
| 2025-08-01 | 13.62 | $40.28 | 15700 |
| 2025-07-31 | 13.76 | $40.82 | 86000 |
| 2025-07-30 | 14.48 | $40.92 | 14400 |
| 2025-07-29 | 15.18 | $41.53 | 21744 |
| 2025-07-28 | 15.40 | $41.71 | 50224 |
| 2025-07-25 | 15.54 | $42.01 | 14200 |
| 2025-07-24 | 15.33 | $42.27 | 10736 |
| 2025-07-23 | 14.73 | $42.77 | 42700 |
| 2025-07-22 | 13.69 | $42.11 | 43539 |
| 2025-07-21 | 12.95 | $41.82 | 27605 |
| 2025-07-18 | 12.32 | $41.75 | 58731 |
| 2025-07-17 | 11.63 | $41.70 | 28800 |
| 2025-07-16 | 11.25 | $41.42 | 10506 |
| 2025-07-15 | 11.04 | $41.41 | 23300 |
| 2025-07-14 | 10.75 | $40.60 | 17300 |
| 2025-07-11 | 11.12 | $40.50 | 11800 |
| 2025-07-10 | 11.52 | $40.90 | 29082 |
| 2025-07-09 | 11.83 | $41.06 | 21900 |
| 2025-07-08 | 11.93 | $41.24 | 16300 |
| 2025-07-07 | 11.71 | $40.84 | 14416 |
| 2025-07-03 | 11.67 | $40.89 | 10600 |
| 2025-07-02 | 11.82 | $40.99 | 28800 |
| 2025-07-01 | 11.96 | $41.43 | 16220 |
| 2025-06-30 | 11.67 | $41.67 | 15245 |
| 2025-06-27 | 11.38 | $41.49 | 44226 |
| 2025-06-26 | 10.99 | $41.46 | 14315 |
| 2025-06-25 | 10.66 | $41.45 | 15400 |
| 2025-06-24 | 10.19 | $41.54 | 37700 |
| 2025-06-23 | 9.70 | $40.34 | 19025 |
| 2025-06-20 | 9.95 | $39.87 | 14900 |
| 2025-06-18 | 10.29 | $39.90 | 39200 |
| 2025-06-17 | 10.82 | $39.95 | 30900 |
| 2025-06-16 | 11.29 | $40.52 | 19013 |
| 2025-06-13 | 11.54 | $39.83 | 26033 |
| 2025-06-12 | 12.08 | $40.51 | 8616 |
| 2025-06-11 | 12.23 | $40.67 | 21837 |
| 2025-06-10 | 12.17 | $40.58 | 26600 |
| 2025-06-09 | 12.21 | $40.94 | 17108 |
| 2025-06-06 | 11.90 | $40.50 | 26800 |
| 2025-06-05 | 11.81 | $40.53 | 36429 |
| 2025-06-04 | 11.55 | $40.13 | 47700 |
| 2025-06-03 | 11.63 | $39.57 | 27200 |
| 2025-06-02 | 12.10 | $39.54 | 29700 |
| 2025-05-30 | 12.65 | $39.10 | 43000 |
| 2025-05-29 | 13.25 | $39.63 | 27721 |
| 2025-05-28 | 13.45 | $39.41 | 39316 |
| 2025-05-27 | 13.98 | $39.64 | 29400 |
| 2025-05-23 | 14.47 | $40.06 | 10200 |
| 2025-05-22 | 14.76 | $39.84 | 22400 |
| 2025-05-21 | 15.15 | $39.90 | 35604 |
| 2025-05-20 | 15.31 | $40.24 | 17413 |
| 2025-05-19 | 15.30 | $40.48 | 20100 |
| 2025-05-16 | 15.29 | $40.43 | 31200 |
| 2025-05-15 | 15.02 | $40.70 | 26845 |
| 2025-05-14 | 14.72 | $41.06 | 30700 |
| 2025-05-13 | 14.08 | $40.69 | 37020 |
| 2025-05-12 | 13.54 | $40.48 | 49004 |
| 2025-05-09 | 13.04 | $39.03 | 12029 |
| 2025-05-08 | 13.04 | $39.03 | 18001 |
| 2025-05-07 | 13.14 | $38.97 | 60700 |
| 2025-05-06 | 13.36 | $39.27 | 16537 |
| 2025-05-05 | 13.46 | $39.38 | 24449 |
| 2025-05-02 | 13.63 | $39.29 | 16200 |
| 2025-05-01 | 13.87 | $38.22 | 23800 |
| 2025-04-30 | 14.55 | $38.14 | 24000 |
| 2025-04-29 | 15.17 | $38.20 | 71700 |
| 2025-04-28 | 15.95 | $37.81 | 20446 |
| 2025-04-25 | 16.67 | $37.61 | 23900 |
| 2025-04-24 | 17.21 | $37.55 | 27300 |
| 2025-04-23 | 17.74 | $37.11 | 46500 |
| 2025-04-22 | 18.35 | $36.62 | 34007 |
| 2025-04-21 | 18.55 | $35.73 | 27246 |
| 2025-04-17 | 18.19 | $35.84 | 39110 |
| 2025-04-16 | 17.96 | $35.33 | 89728 |
| 2025-04-15 | 17.50 | $36.00 | 301400 |
| 2025-04-14 | 17.31 | $36.06 | 80300 |
| 2025-04-11 | 17.11 | $35.28 | 140703 |
| 2025-04-10 | 16.35 | $34.46 | 70200 |
| 2025-04-09 | 15.38 | $35.26 | 84029 |
| 2025-04-08 | 14.35 | $33.10 | 94300 |
| 2025-04-07 | 12.90 | $33.86 | 88500 |
| 2025-04-04 | 11.49 | $34.87 | 187500 |
| 2025-04-03 | 10.28 | $37.63 | 37042 |
| 2025-04-02 | 10.25 | $38.39 | 15561 |
| 2025-04-01 | 10.58 | $38.36 | 19942 |
| 2025-03-31 | 10.87 | $38.16 | 38400 |
| 2025-03-28 | 11.03 | $38.43 | 21300 |
| 2025-03-27 | 11.60 | $39.57 | 35000 |
| 2025-03-26 | 11.88 | $38.95 | 31771 |
| 2025-03-25 | 12.43 | $39.28 | 21105 |
| 2025-03-24 | 12.81 | $39.69 | 23749 |
| 2025-03-21 | 12.99 | $39.39 | 34900 |
| 2025-03-20 | 13.37 | $39.58 | 43524 |
| 2025-03-19 | 13.65 | $40.39 | 41300 |
| 2025-03-18 | 13.49 | $40.14 | 54034 |
| 2025-03-17 | 13.31 | $40.71 | 112500 |
| 2025-03-14 | 13.12 | $39.39 | 34800 |
| 2025-03-13 | 13.49 | $38.50 | 23000 |
| 2025-03-12 | 14.12 | $38.72 | 36536 |
| 2025-03-11 | 14.86 | $38.63 | 27505 |
| 2025-03-10 | 15.64 | $38.11 | 41807 |
| 2025-03-07 | 16.42 | $39.62 | 33034 |
| 2025-03-06 | 16.68 | $39.69 | 73600 |
| 2025-03-05 | 16.72 | $39.69 | 58400 |
| 2025-03-04 | 17.04 | $37.78 | 53307 |
| 2025-03-03 | 17.69 | $37.32 | 29800 |
| 2025-02-28 | 18.40 | $37.88 | 54600 |
| 2025-02-27 | 19.32 | $38.61 | 40835 |
| 2025-02-26 | 19.82 | $39.21 | 94800 |
| 2025-02-25 | 19.97 | $38.40 | 32000 |
| 2025-02-24 | 20.62 | $38.43 | 205500 |
| 2025-02-21 | 21.13 | $40.27 | 106435 |
| 2025-02-20 | 20.63 | $39.86 | 64200 |
| 2025-02-19 | 20.19 | $39.47 | 64425 |
| 2025-02-18 | 20.05 | $39.94 | 68415 |
| 2025-02-14 | 19.62 | $39.49 | 87325 |
| 2025-02-13 | 19.33 | $38.76 | 44118 |
| 2025-02-12 | 19.49 | $38.11 | 23624 |
| 2025-02-11 | 19.96 | $37.72 | 49500 |
| 2025-02-10 | 19.65 | $38.02 | 42525 |
| 2025-02-07 | 19.02 | $37.16 | 48200 |
| 2025-02-06 | 18.52 | $37.08 | 43321 |
| 2025-02-05 | 18.29 | $36.88 | 26660 |
| 2025-02-04 | 18.14 | $37.19 | 55046 |
| 2025-02-03 | 17.99 | $36.20 | 73000 |
| 2025-01-31 | 18.38 | $36.38 | 37000 |
| 2025-01-30 | 18.21 | $37.03 | 48300 |
| 2025-01-29 | 18.02 | $36.09 | 46300 |
| 2025-01-28 | 18.35 | $36.07 | 59600 |
| 2025-01-27 | 18.93 | $35.30 | 47232 |
| 2025-01-24 | 19.78 | $35.42 | 44600 |
| 2025-01-23 | 20.67 | $34.88 | 92801 |
| 2025-01-22 | 21.13 | $34.78 | 16200 |
| 2025-01-21 | 21.67 | $34.90 | 212728 |
| 2025-01-17 | 22.26 | $34.94 | 41529 |
| 2025-01-16 | 22.87 | $34.32 | 36300 |
| 2025-01-15 | 22.83 | $34.31 | 42011 |
| 2025-01-14 | 22.78 | $33.63 | 19511 |
| 2025-01-13 | 22.27 | $33.17 | 62702 |
| 2025-01-10 | 20.98 | $33.17 | 60300 |
| 2025-01-08 | 19.75 | $34.20 | 26900 |
| 2025-01-07 | 18.89 | $34.40 | 54620 |
| 2025-01-06 | 18.13 | $34.72 | 62200 |
| 2025-01-03 | 17.48 | $35.13 | 16900 |
| 2025-01-02 | 16.99 | $34.70 | 34800 |
| 2024-12-31 | 16.20 | $34.48 | 52332 |
| 2024-12-30 | 15.21 | $34.55 | 46100 |
| 2024-12-27 | 14.20 | $35.53 | 31700 |
| 2024-12-26 | 13.61 | $35.90 | 12103 |
| 2024-12-24 | 13.16 | $36.04 | 16700 |
| 2024-12-23 | 12.86 | $35.97 | 52049 |
| 2024-12-20 | 12.40 | $35.99 | 29522 |
| 2024-12-19 | 11.91 | $35.92 | 23218 |
| 2024-12-18 | 11.54 | $36.03 | 39341 |
| 2024-12-17 | 11.19 | $37.25 | 37700 |
| 2024-12-16 | 11.41 | $37.07 | 53100 |
| 2024-12-13 | 11.75 | $37.65 | 27503 |
| 2024-12-12 | 12.31 | $37.89 | 32100 |
| 2024-12-11 | 12.68 | $38.15 | 29900 |
| 2024-12-10 | 13.01 | $37.99 | 47626 |
| 2024-12-09 | 13.31 | $38.86 | 97500 |
| 2024-12-06 | 12.97 | $37.68 | 24549 |
| 2024-12-05 | 13.65 | $37.51 | 190049 |
| 2024-12-04 | 14.14 | $37.42 | 29928 |
| 2024-12-03 | 14.45 | $37.26 | 30445 |
| 2024-12-02 | 14.79 | $37.39 | 40908 |
| 2024-11-29 | 15.15 | $37.33 | 59700 |
| 2024-11-27 | 15.54 | $37.84 | 25140 |
| 2024-11-26 | 16.34 | $37.38 | 31323 |
| 2024-11-25 | 16.81 | $37.40 | 52720 |
| 2024-11-22 | 17.18 | $36.96 | 36100 |
| 2024-11-21 | 17.21 | $37.13 | 26911 |
| 2024-11-20 | 17.33 | $37.44 | 41300 |
| 2024-11-19 | 17.71 | $37.20 | 58400 |
| 2024-11-18 | 17.94 | $37.24 | 27237 |
| 2024-11-15 | 18.18 | $36.71 | 50005 |
| 2024-11-14 | 18.21 | $36.89 | 44900 |
| 2024-11-13 | 18.34 | $37.19 | 38600 |
| 2024-11-12 | 18.71 | $37.52 | 49100 |
| 2024-11-11 | 19.26 | $37.99 | 46600 |
| 2024-11-08 | 20.00 | $37.61 | 186500 |
| 2024-11-07 | 20.77 | $39.08 | 69231 |
| 2024-11-06 | 21.17 | $38.51 | 61900 |
| 2024-11-05 | 21.98 | $38.97 | 34500 |
| 2024-11-04 | 22.21 | $38.36 | 42300 |
| 2024-11-01 | 22.63 | $38.30 | 31600 |
| 2024-10-31 | 23.10 | $38.24 | 37210 |
| 2024-10-30 | 23.78 | $38.60 | 52918 |
| 2024-10-29 | 24.32 | $38.81 | 33300 |
| 2024-10-28 | 24.49 | $38.93 | 60900 |
| 2024-10-25 | 24.74 | $38.26 | 89000 |
| 2024-10-24 | 25.25 | $38.42 | 49300 |
| 2024-10-23 | 25.88 | $38.50 | 28732 |
| 2024-10-22 | 26.45 | $38.64 | 46338 |
| 2024-10-21 | 27.13 | $38.62 | 49037 |
| 2024-10-18 | 27.95 | $38.81 | 44000 |
| 2024-10-17 | 28.57 | $37.94 | 57613 |
| 2024-10-16 | 29.67 | $38.53 | 49200 |
| 2024-10-15 | 30.46 | $38.14 | 89916 |
| 2024-10-14 | 31.30 | $39.79 | 87332 |
| 2024-10-11 | 31.11 | $40.31 | 71900 |
| 2024-10-10 | 30.92 | $39.79 | 113100 |
| 2024-10-09 | 30.83 | $39.81 | 94338 |
| 2024-10-08 | 30.81 | $39.94 | 83400 |
| 2024-10-07 | 30.51 | $41.58 | 99200 |
| 2024-10-04 | 28.91 | $41.42 | 77721 |
| 2024-10-03 | 27.29 | $40.60 | 70549 |
| 2024-10-02 | 25.72 | $41.23 | 168142 |
| 2024-10-01 | 23.60 | $40.24 | 146711 |
| 2024-09-30 | 21.62 | $39.21 | 107645 |
| 2024-09-27 | 19.59 | $39.64 | 97400 |
| 2024-09-26 | 17.53 | $39.08 | 95033 |
| 2024-09-25 | 15.48 | $37.45 | 79400 |
| 2024-09-24 | 13.99 | $37.78 | 44200 |
| 2024-09-23 | 12.41 | $36.18 | 46600 |
| 2024-09-20 | 11.58 | $35.63 | 22200 |
| 2024-09-19 | 11.02 | $35.63 | 57400 |
| 2024-09-18 | 10.56 | $34.62 | 24300 |
| 2024-09-17 | 10.83 | $34.60 | 23700 |
| 2024-09-16 | 11.24 | $34.43 | 52144 |
| 2024-09-13 | 11.80 | $34.35 | 20509 |
| 2024-09-12 | 12.26 | $34.36 | 11247 |
| 2024-09-11 | 12.69 | $33.89 | 16700 |
| 2024-09-10 | 12.65 | $33.42 | 34522 |
| 2024-09-09 | 12.21 | $33.49 | 16312 |
| 2024-09-06 | 11.85 | $33.24 | 16311 |
| 2024-09-05 | 11.48 | $33.87 | 18100 |
| 2024-09-04 | 11.62 | $33.77 | 17500 |
| 2024-09-03 | 11.81 | $33.82 | 20300 |
| 2024-08-30 | 12.02 | $34.26 | 22100 |
| 2024-08-29 | 12.39 | $33.77 | 25700 |
| 2024-08-28 | 12.40 | $33.27 | 38400 |
| 2024-08-27 | 12.37 | $33.91 | 43500 |
| 2024-08-26 | 12.87 | $33.98 | 55469 |
| 2024-08-23 | 13.40 | $34.71 | 18900 |
| 2024-08-22 | 13.65 | $34.38 | 50700 |
| 2024-08-21 | 13.92 | $34.73 | 120700 |
| 2024-08-20 | 14.14 | $34.40 | 26500 |
| 2024-08-19 | 14.38 | $35.05 | 22144 |
| 2024-08-16 | 14.43 | $34.56 | 59233 |
| 2024-08-15 | 14.74 | $34.04 | 31447 |
| 2024-08-14 | 15.51 | $33.39 | 22241 |
| 2024-08-13 | 15.88 | $33.59 | 22800 |
| 2024-08-12 | 16.36 | $33.23 | 29040 |
| 2024-08-09 | 16.59 | $33.00 | 35300 |
| 2024-08-08 | 16.64 | $32.94 | 46802 |
| 2024-08-07 | 16.59 | $32.09 | 44600 |
| 2024-08-06 | 16.10 | $31.84 | 38211 |
| 2024-08-05 | 15.17 | $31.65 | 89600 |
| 2024-08-02 | 13.86 | $32.00 | 41100 |
| 2024-08-01 | 13.11 | $32.09 | 45731 |
| 2024-07-31 | 12.47 | $32.68 | 34725 |
| 2024-07-30 | 12.31 | $32.28 | 41000 |
| 2024-07-29 | 11.66 | $32.53 | 16800 |
| 2024-07-26 | 11.27 | $32.59 | 78045 |
| 2024-07-25 | 10.83 | $32.30 | 129400 |
| 2024-07-24 | 10.28 | $32.48 | 115270 |
| 2024-07-23 | 9.91 | $32.93 | 136200 |
| 2024-07-22 | 9.81 | $33.38 | 48314 |
| 2024-07-19 | 10.02 | $33.07 | 56227 |
| 2024-07-18 | 9.90 | $33.42 | 45931 |
| 2024-07-17 | 10.10 | $33.77 | 41800 |
| 2024-07-16 | 10.57 | $34.26 | 54948 |
| 2024-07-15 | 10.72 | $34.39 | 58620 |
| 2024-07-12 | 10.61 | $35.05 | 32107 |
| 2024-07-11 | 9.81 | $34.51 | 43800 |
| 2024-07-10 | 9.35 | $34.17 | 37231 |
| 2024-07-09 | 9.29 | $34.14 | 39700 |
| 2024-07-08 | 9.31 | $33.73 | 17700 |
| 2024-07-05 | 9.74 | $33.79 | 18300 |
| 2024-07-03 | 10.19 | $33.79 | 80800 |
| 2024-07-02 | 10.69 | $33.11 | 24801 |
| 2024-07-01 | 10.55 | $33.03 | 25700 |
| 2024-06-28 | 10.51 | $33.19 | 43900 |
| 2024-06-27 | 10.70 | $33.38 | 35300 |
| 2024-06-26 | 11.10 | $33.71 | 15600 |
| 2024-06-25 | 11.62 | $33.53 | 16208 |
| 2024-06-24 | 12.06 | $33.56 | 109128 |
| 2024-06-21 | 12.64 | $33.59 | 110010 |
| 2024-06-20 | 13.08 | $33.78 | 23700 |
| 2024-06-18 | 13.70 | $33.84 | 89138 |
| 2024-06-17 | 14.39 | $33.93 | 41900 |
| 2024-06-14 | 15.02 | $33.75 | 87319 |
| 2024-06-13 | 15.77 | $34.05 | 68144 |
| 2024-06-12 | 16.29 | $34.07 | 44608 |
| 2024-06-11 | 16.96 | $33.87 | 24738 |
| 2024-06-10 | 17.85 | $33.99 | 33601 |
| 2024-06-07 | 18.78 | $33.80 | 47105 |
| 2024-06-06 | 19.67 | $34.42 | 81244 |
| 2024-06-05 | 20.31 | $34.12 | 44733 |
| 2024-06-04 | 21.15 | $33.72 | 62945 |
| 2024-06-03 | 22.19 | $34.32 | 482440 |
| 2024-05-31 | 23.06 | $33.83 | 38240 |
| 2024-05-30 | 24.21 | $34.23 | 132600 |
| 2024-05-29 | 25.27 | $34.15 | 36601 |
| 2024-05-28 | 26.24 | $34.70 | 40913 |
| 2024-05-24 | 26.85 | $34.86 | 41800 |
| 2024-05-23 | 27.18 | $34.88 | 42007 |
| 2024-05-22 | 27.52 | $35.30 | 103800 |
| 2024-05-21 | 27.46 | $35.74 | 90808 |
| 2024-05-20 | 27.02 | $36.27 | 41200 |
| 2024-05-17 | 25.96 | $36.41 | 46714 |
| 2024-05-16 | 24.84 | $36.20 | 110200 |
| 2024-05-15 | 23.81 | $35.52 | 72500 |
| 2024-05-14 | 23.07 | $35.10 | 67502 |
| 2024-05-13 | 22.46 | $35.11 | 68200 |
| 2024-05-10 | 21.81 | $34.43 | 23403 |
| 2024-05-09 | 21.39 | $34.45 | 23644 |
| 2024-05-08 | 21.01 | $34.27 | 57600 |
| 2024-05-07 | 20.79 | $34.39 | 35622 |
| 2024-05-06 | 20.11 | $34.92 | 27843 |
| 2024-05-03 | 18.83 | $35.03 | 70500 |
| 2024-05-02 | 17.53 | $34.42 | 79232 |
| 2024-05-01 | 16.36 | $32.64 | 56345 |
| 2024-04-30 | 16.07 | $32.48 | 30800 |
| 2024-04-29 | 15.72 | $33.16 | 35000 |
| 2024-04-26 | 14.90 | $32.97 | 61400 |
| 2024-04-25 | 14.06 | $32.53 | 38800 |
| 2024-04-24 | 13.55 | $32.49 | 113307 |
| 2024-04-23 | 12.77 | $32.22 | 85631 |
| 2024-04-22 | 12.27 | $31.46 | 72800 |
| 2024-04-19 | 12.31 | $30.51 | 18342 |
| 2024-04-18 | 12.57 | $30.62 | 39400 |
| 2024-04-17 | 12.95 | $30.42 | 25502 |
| 2024-04-16 | 13.17 | $30.60 | 75246 |
| 2024-04-15 | 13.44 | $30.81 | 53125 |
| 2024-04-12 | 14.01 | $31.02 | 30631 |
| 2024-04-11 | 14.58 | $32.00 | 41148 |
| 2024-04-10 | 14.17 | $31.81 | 29145 |
| 2024-04-09 | 13.77 | $31.99 | 57100 |
| 2024-04-08 | 13.23 | $31.86 | 54218 |
| 2024-04-05 | 12.68 | $31.65 | 106800 |
| 2024-04-04 | 12.30 | $31.37 | 44640 |
| 2024-04-03 | 11.89 | $31.64 | 43509 |
| 2024-04-02 | 11.66 | $31.62 | 54100 |
| 2024-04-01 | 11.21 | $31.63 | 35415 |
| 2024-03-28 | 10.74 | $31.31 | 33600 |
| 2024-03-27 | 10.55 | $31.20 | 43300 |
| 2024-03-26 | 10.60 | $31.10 | 34843 |
| 2024-03-25 | 10.62 | $31.00 | 45800 |
| 2024-03-22 | 10.76 | $31.04 | 59940 |
| 2024-03-21 | 10.86 | $31.25 | 46700 |
| 2024-03-20 | 10.71 | $31.52 | 45700 |
| 2024-03-19 | 10.61 | $31.02 | 53523 |
| 2024-03-18 | 10.88 | $31.14 | 55100 |
| 2024-03-15 | 10.79 | $30.86 | 30823 |
| 2024-03-14 | 10.81 | $31.13 | 64215 |
| 2024-03-13 | 10.67 | $31.56 | 67524 |
| 2024-03-12 | 10.10 | $31.42 | 36500 |
| 2024-03-11 | 9.68 | $30.76 | 72801 |
| 2024-03-08 | 9.60 | $30.16 | 35032 |
| 2024-03-07 | 9.91 | $30.28 | 58500 |
| 2024-03-06 | 10.32 | $30.43 | 50000 |
| 2024-03-05 | 10.48 | $29.89 | 40500 |
| 2024-03-04 | 10.93 | $30.38 | 91005 |
| 2024-03-01 | 11.17 | $30.91 | 106044 |
| 2024-02-29 | 11.12 | $30.14 | 98737 |
| 2024-02-28 | 11.45 | $30.26 | 32400 |
| 2024-02-27 | 11.69 | $31.01 | 34444 |
| 2024-02-26 | 11.38 | $30.72 | 26300 |
| 2024-02-23 | 11.17 | $30.89 | 83820 |
| 2024-02-22 | 10.84 | $31.00 | 79228 |
| 2024-02-21 | 10.54 | $30.49 | 46000 |
| 2024-02-20 | 10.40 | $30.29 | 31835 |
| 2024-02-16 | 10.36 | $30.62 | 47466 |
| 2024-02-15 | 9.89 | $30.52 | 25520 |
| 2024-02-14 | 9.64 | $30.23 | 78200 |
| 2024-02-13 | 9.56 | $29.50 | 69214 |
| 2024-02-12 | 9.79 | $30.16 | 47800 |
| 2024-02-09 | 9.62 | $29.94 | 121900 |
| 2024-02-08 | 9.86 | $29.47 | 166741 |
| 2024-02-07 | 10.37 | $29.92 | 38200 |
| 2024-02-06 | 10.69 | $30.09 | 56345 |
| 2024-02-05 | 10.97 | $29.23 | 65506 |
| 2024-02-02 | 11.14 | $29.15 | 39248 |
| 2024-02-01 | 11.22 | $29.19 | 45930 |
| 2024-01-31 | 11.31 | $28.83 | 42608 |
| 2024-01-30 | 10.95 | $29.01 | 57900 |
| 2024-01-29 | 10.72 | $29.62 | 61902 |
| 2024-01-26 | 10.82 | $29.91 | 37609 |
| 2024-01-25 | 11.11 | $29.90 | 189100 |
| 2024-01-24 | 11.51 | $30.00 | 50942 |
| 2024-01-23 | 12.07 | $29.44 | 77332 |
| 2024-01-22 | 12.04 | $28.79 | 62408 |
| 2024-01-19 | 11.35 | $29.22 | 49900 |
| 2024-01-18 | 10.72 | $28.98 | 37348 |
| 2024-01-17 | 10.20 | $28.89 | 109600 |
| 2024-01-16 | 9.44 | $29.46 | 114213 |
| 2024-01-12 | 9.21 | $30.38 | 43100 |
| 2024-01-11 | 9.59 | $30.39 | 27100 |
| 2024-01-10 | 10.00 | $29.93 | 37213 |
| 2024-01-09 | 9.94 | $29.84 | 128302 |
| 2024-01-08 | 9.73 | $30.24 | 61100 |
| 2024-01-05 | 9.56 | $30.16 | 48000 |
| 2024-01-04 | 9.74 | $30.29 | 44134 |
| 2024-01-03 | 9.98 | $30.42 | 59922 |
| 2024-01-02 | 10.13 | $30.19 | 73800 |
| 2023-12-29 | 10.43 | $30.81 | 59600 |
| 2023-12-28 | 10.65 | $30.70 | 168419 |
| 2023-12-27 | 10.98 | $30.28 | 149900 |
| 2023-12-26 | 11.34 | $30.20 | 106511 |
| 2023-12-22 | 11.71 | $30.34 | 251101 |
| 2023-12-21 | 12.10 | $31.34 | 78417 |
| 2023-12-20 | 12.19 | $30.49 | 91330 |
| 2023-12-19 | 12.49 | $31.38 | 105100 |
| 2023-12-18 | 12.27 | $31.00 | 64500 |
| 2023-12-15 | 12.44 | $31.18 | 94400 |
| 2023-12-14 | 12.24 | $31.26 | 149800 |
| 2023-12-13 | 12.24 | $30.84 | 115116 |
| 2023-12-12 | 12.66 | $30.80 | 602200 |
| 2023-12-11 | 12.93 | $30.59 | 707512 |
| 2023-12-08 | 13.36 | $30.42 | 53100 |
| 2023-12-07 | 13.60 | $30.61 | 93500 |
| 2023-12-06 | 13.74 | $30.44 | 56700 |
| 2023-12-05 | 13.89 | $30.49 | 100500 |
| 2023-12-04 | 14.30 | $30.59 | 112226 |
| 2023-12-01 | 14.28 | $31.14 | 119444 |
| 2023-11-30 | 13.89 | $31.24 | 61522 |
| 2023-11-29 | 13.48 | $30.98 | 91000 |
| 2023-11-28 | 12.91 | $31.28 | 85500 |
| 2023-11-27 | 12.27 | $30.78 | 57222 |
| 2023-11-24 | 11.93 | $30.93 | 54700 |
| 2023-11-22 | 11.56 | $30.76 | 53543 |
| 2023-11-21 | 11.23 | $30.57 | 57000 |
| 2023-11-20 | 10.91 | $30.90 | 76621 |
| 2023-11-17 | 10.57 | $30.24 | 38800 |
| 2023-11-16 | 10.52 | $30.27 | 69904 |
| 2023-11-15 | 10.47 | $30.96 | 52400 |
| 2023-11-14 | 9.73 | $30.31 | 117300 |
| 2023-11-13 | 9.48 | $29.75 | 32400 |
| 2023-11-10 | 9.53 | $29.58 | 44600 |
| 2023-11-09 | 9.83 | $29.44 | 48009 |
| 2023-11-08 | 10.02 | $29.82 | 91105 |
| 2023-11-07 | 9.97 | $29.98 | 29200 |
| 2023-11-06 | 9.91 | $29.91 | 61416 |
| 2023-11-03 | 9.66 | $29.82 | 73835 |
| 2023-11-02 | 9.64 | $28.72 | 38400 |
| 2023-11-01 | 9.90 | $28.40 | 60000 |
| 2023-10-31 | 9.81 | $28.23 | 38108 |
| 2023-10-30 | 9.63 | $28.52 | 31900 |
| 2023-10-27 | 9.92 | $28.31 | 26200 |
| 2023-10-26 | 10.17 | $28.21 | 30800 |
| 2023-10-25 | 10.14 | $28.30 | 62546 |
| 2023-10-24 | 10.18 | $28.90 | 28800 |
| 2023-10-23 | 10.24 | $28.09 | 28200 |
| 2023-10-20 | 9.58 | $27.98 | 51813 |
| 2023-10-19 | 9.05 | $28.37 | 33705 |
| 2023-10-18 | 8.78 | $28.71 | 56500 |
| 2023-10-17 | 8.69 | $29.28 | 45402 |
| 2023-10-16 | 8.82 | $29.53 | 78400 |
| 2023-10-13 | 9.10 | $29.34 | 98413 |
| 2023-10-12 | 9.49 | $29.69 | 19000 |
| 2023-10-11 | 9.90 | $30.31 | 22600 |
| 2023-10-10 | 9.85 | $30.15 | 49345 |
| 2023-10-09 | 10.02 | $29.40 | 36400 |
| 2023-10-06 | 10.34 | $29.47 | 107400 |
| 2023-10-05 | 10.68 | $28.65 | 35300 |
| 2023-10-04 | 10.28 | $28.63 | 94847 |
| 2023-10-03 | 9.93 | $28.75 | 43100 |
| 2023-10-02 | 9.71 | $29.27 | 31518 |
| 2023-09-29 | 9.79 | $29.38 | 51600 |
| 2023-09-28 | 10.01 | $29.15 | 91249 |
| 2023-09-27 | 9.80 | $29.08 | 31335 |
| 2023-09-26 | 9.72 | $29.05 | 45500 |
| 2023-09-25 | 9.68 | $29.47 | 46837 |
| 2023-09-22 | 9.66 | $29.56 | 50400 |
| 2023-09-21 | 9.96 | $28.87 | 95600 |
| 2023-09-20 | 9.66 | $29.60 | 29100 |
| 2023-09-19 | 9.82 | $30.03 | 45300 |
| 2023-09-18 | 10.24 | $30.34 | 37300 |
| 2023-09-15 | 10.73 | $30.47 | 52600 |
| 2023-09-14 | 11.01 | $30.66 | 60700 |
| 2023-09-13 | 11.26 | $30.58 | 96916 |
| 2023-09-12 | 11.62 | $30.70 | 34500 |
| 2023-09-11 | 11.79 | $30.78 | 39339 |
| 2023-09-08 | 11.88 | $30.37 | 278300 |
| 2023-09-07 | 12.20 | $30.47 | 67600 |
| 2023-09-06 | 12.54 | $31.30 | 35349 |
| 2023-09-05 | 12.20 | $31.33 | 56137 |
| 2023-09-01 | 11.96 | $31.83 | 82000 |
| 2023-08-31 | 11.56 | $31.08 | 47200 |
| 2023-08-30 | 11.61 | $31.33 | 58700 |
| 2023-08-29 | 11.65 | $31.31 | 55429 |
| 2023-08-28 | 11.70 | $30.32 | 39200 |
| 2023-08-25 | 12.31 | $29.84 | 48100 |
| 2023-08-24 | 12.62 | $29.90 | 99529 |
| 2023-08-23 | 13.19 | $30.02 | 36837 |
| 2023-08-22 | 13.67 | $29.54 | 53202 |
| 2023-08-21 | 13.96 | $29.57 | 60402 |
| 2023-08-18 | 14.11 | $29.40 | 151800 |
| 2023-08-17 | 14.21 | $30.02 | 91500 |
| 2023-08-16 | 14.72 | $30.00 | 139500 |
| 2023-08-15 | 15.12 | $30.48 | 113202 |
| 2023-08-14 | 15.79 | $31.27 | 76831 |
| 2023-08-11 | 16.44 | $31.43 | 55200 |
| 2023-08-10 | 16.92 | $32.38 | 136500 |
| 2023-08-09 | 16.79 | $31.94 | 46900 |
| 2023-08-08 | 17.08 | $31.87 | 53029 |
| 2023-08-07 | 17.61 | $32.45 | 42200 |
| 2023-08-04 | 17.64 | $32.52 | 62825 |
| 2023-08-03 | 17.44 | $32.82 | 87672 |
| 2023-08-02 | 17.31 | $31.82 | 82800 |
| 2023-08-01 | 17.38 | $33.16 | 130300 |
| 2023-07-31 | 16.35 | $33.63 | 127100 |
| 2023-07-28 | 15.12 | $33.17 | 79300 |
| 2023-07-27 | 14.06 | $31.63 | 69124 |
| 2023-07-26 | 13.43 | $31.96 | 85600 |
| 2023-07-25 | 12.82 | $31.65 | 48300 |
| 2023-07-24 | 12.18 | $31.43 | 138537 |
| 2023-07-21 | 11.73 | $30.79 | 72948 |
| 2023-07-20 | 11.63 | $30.67 | 65129 |
| 2023-07-19 | 11.56 | $31.02 | 43300 |
| 2023-07-18 | 11.27 | $30.81 | 96600 |
| 2023-07-17 | 11.18 | $31.48 | 79539 |
| 2023-07-14 | 10.85 | $31.45 | 57715 |
| 2023-07-13 | 10.18 | $32.02 | 88106 |
| 2023-07-12 | 9.33 | $31.12 | 350959 |
| 2023-07-11 | 8.79 | $30.05 | 45028 |
| 2023-07-10 | 8.98 | $29.67 | 43900 |
| 2023-07-07 | 9.37 | $29.60 | 75408 |
| 2023-07-06 | 9.80 | $28.91 | 57000 |
| 2023-07-05 | 10.06 | $29.71 | 155400 |
| 2023-07-03 | 10.29 | $29.92 | 99900 |
| 2023-06-30 | 10.32 | $29.36 | 127000 |
| 2023-06-29 | 10.73 | $29.21 | 193646 |
| 2023-06-28 | 11.23 | $29.61 | 58521 |
| 2023-06-27 | 11.60 | $29.74 | 172200 |
| 2023-06-26 | 11.98 | $29.07 | 250314 |
| 2023-06-23 | 12.59 | $29.17 | 60025 |
| 2023-06-22 | 13.14 | $29.84 | 58300 |
| 2023-06-21 | 13.53 | $29.95 | 36712 |
| 2023-06-20 | 13.80 | $30.25 | 53700 |
| 2023-06-16 | 13.84 | $31.26 | 85700 |
| 2023-06-15 | 13.12 | $31.51 | 62200 |
| 2023-06-14 | 12.48 | $31.09 | 71644 |
| 2023-06-13 | 12.01 | $30.64 | 48515 |
| 2023-06-12 | 11.60 | $30.20 | 72508 |
| 2023-06-09 | 11.56 | $30.03 | 66000 |
| 2023-06-08 | 11.54 | $29.94 | 66740 |
| 2023-06-07 | 11.66 | $29.58 | 49023 |
| 2023-06-06 | 11.79 | $29.84 | 106700 |
| 2023-06-05 | 12.01 | $29.24 | 78119 |
| 2023-06-02 | 12.64 | $29.34 | 84000 |
| 2023-06-01 | 13.11 | $28.67 | 70946 |
| 2023-05-31 | 13.54 | $27.71 | 199145 |
| 2023-05-30 | 13.15 | $27.95 | 49402 |
| 2023-05-26 | 13.05 | $28.74 | 37000 |
| 2023-05-25 | 13.19 | $28.02 | 37334 |
| 2023-05-24 | 13.01 | $28.46 | 115900 |
| 2023-05-23 | 13.07 | $28.93 | 34000 |
| 2023-05-22 | 13.46 | $29.75 | 48619 |
| 2023-05-19 | 14.00 | $29.27 | 71731 |
| 2023-05-18 | 14.41 | $29.44 | 86102 |
| 2023-05-17 | 14.95 | $30.27 | 42843 |
| 2023-05-16 | 15.53 | $30.02 | 33100 |
| 2023-05-15 | 16.26 | $30.56 | 25200 |
| 2023-05-12 | 17.02 | $29.35 | 39021 |
| 2023-05-11 | 17.20 | $29.98 | 30510 |
| 2023-05-10 | 17.45 | $29.48 | 53042 |
| 2023-05-09 | 17.38 | $29.36 | 87125 |
| 2023-05-08 | 17.10 | $29.89 | 42443 |
| 2023-05-05 | 17.17 | $29.79 | 118128 |
| 2023-05-04 | 17.19 | $29.27 | 63927 |
| 2023-05-03 | 16.89 | $29.06 | 108103 |
| 2023-05-02 | 16.40 | $29.10 | 105400 |
| 2023-05-01 | 15.88 | $29.75 | 40915 |
| 2023-04-28 | 15.75 | $29.81 | 28340 |
| 2023-04-27 | 15.57 | $29.48 | 59000 |
| 2023-04-26 | 15.05 | $29.00 | 36431 |
| 2023-04-25 | 14.41 | $28.60 | 58524 |
| 2023-04-24 | 13.37 | $29.47 | 158133 |
| 2023-04-21 | 12.67 | $29.97 | 58300 |
| 2023-04-20 | 12.12 | $30.24 | 57940 |
| 2023-04-19 | 11.78 | $30.53 | 138000 |
| 2023-04-18 | 11.56 | $30.89 | 63532 |
| 2023-04-17 | 11.64 | $30.94 | 43614 |
| 2023-04-14 | 11.62 | $30.42 | 37500 |
| 2023-04-13 | 11.42 | $30.68 | 56200 |
| 2023-04-12 | 11.35 | $29.87 | 64400 |
| 2023-04-11 | 11.27 | $30.90 | 39100 |
| 2023-04-10 | 11.86 | $31.01 | 43038 |
| 2023-04-06 | 12.30 | $31.30 | 44044 |
| 2023-04-05 | 12.81 | $31.05 | 78300 |
| 2023-04-04 | 13.39 | $31.79 | 153540 |
| 2023-04-03 | 13.73 | $31.90 | 36500 |
| 2023-03-31 | 14.05 | $32.09 | 140334 |
| 2023-03-30 | 14.20 | $32.18 | 112800 |
| 2023-03-29 | 14.37 | $31.59 | 124924 |
| 2023-03-28 | 14.90 | $31.27 | 88945 |
| 2023-03-27 | 15.61 | $30.35 | 105243 |
| 2023-03-24 | 15.96 | $30.85 | 46134 |
| 2023-03-23 | 16.63 | $30.98 | 92533 |
| 2023-03-22 | 17.35 | $29.97 | 57900 |
| 2023-03-21 | 17.50 | $30.04 | 47900 |
| 2023-03-20 | 17.40 | $29.58 | 41306 |
| 2023-03-17 | 17.10 | $29.79 | 146100 |
| 2023-03-16 | 17.00 | $29.97 | 86000 |
| 2023-03-15 | 16.85 | $29.32 | 146602 |
| 2023-03-14 | 16.31 | $30.15 | 81414 |
| 2023-03-13 | 16.14 | $29.74 | 41829 |
| 2023-03-10 | 15.84 | $29.50 | 148806 |
| 2023-03-09 | 15.41 | $29.68 | 90700 |
| 2023-03-08 | 15.08 | $31.15 | 50921 |
| 2023-03-07 | 15.35 | $31.21 | 43400 |
| 2023-03-06 | 15.75 | $31.72 | 67600 |
| 2023-03-03 | 16.44 | $31.87 | 72400 |
| 2023-03-02 | 17.23 | $31.71 | 125900 |
| 2023-03-01 | 17.96 | $31.22 | 50410 |
| 2023-02-28 | 18.87 | $30.38 | 82800 |
| 2023-02-27 | 19.19 | $30.51 | 49638 |
| 2023-02-24 | 19.60 | $29.95 | 115100 |
| 2023-02-23 | 19.81 | $30.86 | 72752 |
| 2023-02-22 | 20.43 | $30.89 | 168629 |
| 2023-02-21 | 20.87 | $31.00 | 152200 |
| 2023-02-17 | 21.48 | $32.14 | 150004 |
| 2023-02-16 | 22.57 | $33.11 | 139100 |
| 2023-02-15 | 23.28 | $32.98 | 52700 |
| 2023-02-14 | 24.20 | $32.97 | 55000 |
| 2023-02-13 | 25.17 | $33.16 | 59600 |
| 2023-02-10 | 25.97 | $32.66 | 107527 |
| 2023-02-09 | 26.98 | $33.65 | 113317 |
| 2023-02-08 | 27.38 | $33.43 | 54700 |
| 2023-02-07 | 28.13 | $33.81 | 60438 |
| 2023-02-06 | 28.91 | $33.38 | 73100 |
| 2023-02-03 | 29.85 | $34.02 | 132100 |
| 2023-02-02 | 30.22 | $34.84 | 135131 |
| 2023-02-01 | 30.15 | $35.02 | 102054 |
| 2023-01-31 | 30.09 | $34.07 | 213300 |
| 2023-01-30 | 30.37 | $34.10 | 198051 |
| 2023-01-27 | 30.56 | $35.64 | 159205 |
| 2023-01-26 | 29.83 | $35.61 | 124931 |
| 2023-01-25 | 29.11 | $34.69 | 99600 |
| 2023-01-24 | 28.65 | $34.64 | 131900 |
| 2023-01-23 | 27.96 | $34.64 | 142728 |
| 2023-01-20 | 27.10 | $34.41 | 83446 |
| 2023-01-19 | 26.34 | $33.47 | 61204 |
| 2023-01-18 | 25.80 | $33.23 | 69339 |
| 2023-01-17 | 25.21 | $33.81 | 152307 |
| 2023-01-13 | 24.74 | $34.38 | 65432 |
| 2023-01-12 | 24.05 | $33.73 | 92913 |
| 2023-01-11 | 23.55 | $33.88 | 98000 |
| 2023-01-10 | 22.71 | $33.66 | 85800 |
| 2023-01-09 | 21.89 | $33.33 | 131000 |
| 2023-01-06 | 20.93 | $33.06 | 122948 |
| 2023-01-05 | 20.11 | $32.75 | 60800 |
| 2023-01-04 | 19.35 | $32.75 | 248100 |
| 2023-01-03 | 18.56 | $30.63 | 97709 |
| 2022-12-30 | 18.29 | $29.73 | 189019 |
| 2022-12-29 | 18.49 | $30.33 | 150201 |
| 2022-12-28 | 18.57 | $29.50 | 154100 |
| 2022-12-27 | 18.68 | $30.28 | 132721 |
| 2022-12-23 | 18.56 | $29.43 | 102400 |
| 2022-12-22 | 18.72 | $29.80 | 231632 |
| 2022-12-21 | 18.78 | $30.03 | 702600 |
| 2022-12-20 | 18.92 | $29.48 | 105140 |
| 2022-12-19 | 19.19 | $29.86 | 101000 |
| 2022-12-16 | 19.19 | $29.71 | 200229 |
| 2022-12-15 | 19.20 | $29.77 | 401493 |
| 2022-12-14 | 19.19 | $31.00 | 88300 |
| 2022-12-13 | 18.89 | $30.87 | 134606 |
| 2022-12-12 | 18.34 | $30.17 | 175400 |
| 2022-12-09 | 18.18 | $30.67 | 105301 |
| 2022-12-08 | 17.59 | $30.94 | 173900 |
| 2022-12-07 | 17.00 | $29.77 | 251316 |
| 2022-12-06 | 16.70 | $30.18 | 100500 |
| 2022-12-05 | 16.15 | $30.11 | 188530 |
| 2022-12-02 | 15.52 | $30.52 | 122800 |
| 2022-12-01 | 14.99 | $29.53 | 175742 |
| 2022-11-30 | 14.71 | $29.66 | 226200 |
| 2022-11-29 | 14.42 | $28.22 | 142610 |
| 2022-11-28 | 14.58 | $27.30 | 91331 |
| 2022-11-25 | 15.03 | $26.84 | 32700 |
| 2022-11-23 | 15.80 | $27.34 | 158233 |
| 2022-11-22 | 16.50 | $26.96 | 238324 |
| 2022-11-21 | 17.32 | $27.43 | 138125 |
| 2022-11-18 | 17.96 | $28.24 | 73200 |
| 2022-11-17 | 18.31 | $28.74 | 177700 |
| 2022-11-16 | 18.69 | $28.18 | 175925 |
| 2022-11-15 | 18.82 | $28.82 | 190400 |
| 2022-11-14 | 18.77 | $26.96 | 121300 |
| 2022-11-11 | 19.34 | $27.08 | 219800 |
| 2022-11-10 | 19.97 | $25.72 | 148800 |
| 2022-11-09 | 20.81 | $24.06 | 88503 |
| 2022-11-08 | 21.17 | $25.31 | 99600 |
| 2022-11-07 | 21.83 | $25.27 | 117800 |
| 2022-11-04 | 22.71 | $25.20 | 366039 |
| 2022-11-03 | 23.49 | $23.77 | 211500 |
| 2022-11-02 | 23.61 | $23.47 | 159911 |
| 2022-11-01 | 23.86 | $23.62 | 197400 |
| 2022-10-31 | 24.19 | $22.83 | 275300 |
| 2022-10-28 | 23.86 | $22.59 | 1.1M |
| 2022-10-27 | 23.30 | $22.78 | 240300 |
| 2022-10-26 | 22.95 | $23.18 | 295302 |
| 2022-10-25 | 22.59 | $22.23 | 187400 |
| 2022-10-24 | 21.52 | $21.66 | 404700 |
| 2022-10-21 | 20.09 | $24.10 | 171600 |
| 2022-10-20 | 19.31 | $23.97 | 170139 |
| 2022-10-19 | 18.67 | $23.99 | 130600 |
| 2022-10-18 | 17.87 | $25.21 | 92302 |
| 2022-10-17 | 17.47 | $25.04 | 256325 |
| 2022-10-14 | 16.73 | $24.09 | 206400 |
| 2022-10-13 | 15.77 | $24.82 | 290948 |
| 2022-10-12 | 14.66 | $25.12 | 104244 |
| 2022-10-11 | 13.85 | $25.23 | 505940 |
| 2022-10-10 | 13.02 | $26.17 | 148123 |
| 2022-10-07 | 12.51 | $27.06 | 93500 |
| 2022-10-06 | 12.44 | $28.04 | 74300 |
| 2022-10-05 | 12.95 | $28.09 | 81200 |
| 2022-10-04 | 13.35 | $28.16 | 266501 |
| 2022-10-03 | 13.77 | $26.93 | 238740 |
| 2022-09-30 | 13.29 | $26.65 | 233620 |
| 2022-09-29 | 12.75 | $26.49 | 194817 |
| 2022-09-28 | 12.02 | $27.55 | 208400 |
| 2022-09-27 | 11.40 | $26.95 | 169000 |
| 2022-09-26 | 10.84 | $27.08 | 238037 |
| 2022-09-23 | 10.05 | $26.89 | 172800 |
| 2022-09-22 | 8.98 | $27.71 | 152426 |
| 2022-09-21 | 8.22 | $28.06 | 153043 |
| 2022-09-20 | 7.58 | $28.98 | 237306 |
| 2022-09-19 | 7.33 | $29.10 | 138800 |
| 2022-09-16 | 6.96 | $28.92 | 126182 |
| 2022-09-15 | 6.62 | $29.81 | 74238 |
| 2022-09-14 | 6.76 | $30.09 | 174430 |
| 2022-09-13 | 6.84 | $29.92 | 154939 |
| 2022-09-12 | 7.01 | $31.26 | 124400 |
| 2022-09-09 | 7.08 | $30.63 | 86610 |
| 2022-09-08 | 7.42 | $29.87 | 154524 |
| 2022-09-07 | 7.38 | $30.05 | 83616 |
| 2022-09-06 | 7.33 | $29.54 | 88700 |
| 2022-09-02 | 7.38 | $30.39 | 185011 |
| 2022-09-01 | 7.70 | $30.81 | 235840 |
| 2022-08-31 | 8.03 | $31.31 | 140305 |
| 2022-08-30 | 7.88 | $30.70 | 123900 |
| 2022-08-29 | 7.85 | $31.26 | 103544 |
| 2022-08-26 | 7.35 | $31.40 | 167400 |
| 2022-08-25 | 6.70 | $32.08 | 226749 |
| 2022-08-24 | 6.34 | $30.55 | 107200 |
| 2022-08-23 | 6.56 | $30.14 | 151539 |
| 2022-08-22 | 6.57 | $29.69 | 75724 |
| 2022-08-19 | 6.39 | $29.77 | 120823 |
| 2022-08-18 | 6.28 | $30.35 | 131200 |
| 2022-08-17 | 6.39 | $30.80 | 120726 |
| 2022-08-16 | 6.61 | $31.29 | 88208 |
| 2022-08-15 | 6.57 | $31.80 | 108245 |
| 2022-08-12 | 6.44 | $31.56 | 141128 |
| 2022-08-11 | 6.45 | $31.39 | 123226 |
| 2022-08-10 | 6.34 | $31.05 | 137031 |
| 2022-08-09 | 6.51 | $30.62 | 140530 |
| 2022-08-08 | 6.66 | $31.05 | 111415 |
| 2022-08-05 | 6.98 | $31.31 | 107342 |
| 2022-08-04 | 7.32 | $31.96 | 148400 |
| 2022-08-03 | 7.36 | $31.21 | 154900 |
| 2022-08-02 | 7.57 | $30.39 | 176147 |
| 2022-08-01 | 7.46 | $30.03 | 163500 |
| 2022-07-29 | 7.14 | $30.31 | 120500 |
| 2022-07-28 | 6.95 | $31.25 | 184900 |
| 2022-07-27 | 7.04 | $31.55 | 144649 |
| 2022-07-26 | 7.24 | $30.88 | 107625 |
| 2022-07-25 | 7.49 | $31.38 | 120425 |
| 2022-07-22 | 7.85 | $31.35 | 127200 |
| 2022-07-21 | 8.23 | $32.29 | 395708 |
| 2022-07-20 | 8.33 | $31.73 | 404500 |
| 2022-07-19 | 8.65 | $31.54 | 140300 |
| 2022-07-18 | 9.10 | $30.71 | 140128 |
| 2022-07-15 | 9.57 | $30.19 | 159741 |
| 2022-07-14 | 9.46 | $30.29 | 108741 |
| 2022-07-13 | 9.60 | $30.93 | 98233 |
| 2022-07-12 | 9.80 | $30.96 | 189300 |
| 2022-07-11 | 10.13 | $30.81 | 202900 |
| 2022-07-08 | 10.56 | $32.58 | 119000 |
| 2022-07-07 | 10.56 | $33.19 | 150100 |
| 2022-07-06 | 10.42 | $32.22 | 86415 |
| 2022-07-05 | 10.47 | $33.05 | 264900 |
| 2022-07-01 | 10.53 | $32.61 | 132036 |
| 2022-06-30 | 10.76 | $32.33 | 202400 |
| 2022-06-29 | 11.09 | $32.73 | 119934 |
| 2022-06-28 | 11.17 | $32.73 | 109100 |
| 2022-06-27 | 11.11 | $33.31 | 118400 |
| 2022-06-24 | 10.79 | $33.12 | 314448 |
| 2022-06-23 | 10.76 | $31.88 | 128800 |
| 2022-06-22 | 11.07 | $31.27 | 126548 |
| 2022-06-21 | 11.51 | $31.90 | 102400 |
| 2022-06-17 | 11.78 | $31.01 | 225400 |
| 2022-06-16 | 12.15 | $30.39 | 151800 |
| 2022-06-15 | 12.69 | $31.91 | 153700 |
| 2022-06-14 | 13.08 | $31.35 | 435000 |
| 2022-06-13 | 13.67 | $30.22 | 283000 |
| 2022-06-10 | 14.33 | $32.17 | 125450 |
| 2022-06-09 | 14.37 | $32.64 | 250515 |
| 2022-06-08 | 14.19 | $34.40 | 293900 |
| 2022-06-07 | 13.60 | $32.82 | 134115 |
| 2022-06-06 | 13.46 | $31.98 | 157609 |
| 2022-06-03 | 13.37 | $31.14 | 110500 |
| 2022-06-02 | 13.64 | $31.99 | 254200 |
| 2022-06-01 | 13.92 | $30.45 | 251730 |
| 2022-05-31 | 14.44 | $30.90 | 159703 |
| 2022-05-27 | 14.75 | $30.01 | 253122 |
| 2022-05-26 | 15.42 | $29.61 | 107336 |
| 2022-05-25 | 16.02 | $28.17 | 200600 |
| 2022-05-24 | 16.04 | $27.55 | 221420 |
| 2022-05-23 | 16.07 | $28.96 | 108646 |
| 2022-05-20 | 16.56 | $29.08 | 123400 |
| 2022-05-19 | 17.08 | $29.06 | 170500 |
| 2022-05-18 | 17.38 | $28.12 | 129124 |
| 2022-05-17 | 17.58 | $29.13 | 160687 |
| 2022-05-16 | 18.02 | $27.86 | 255439 |
| 2022-05-13 | 17.94 | $28.23 | 218900 |
| 2022-05-12 | 17.79 | $26.62 | 494300 |
| 2022-05-11 | 17.16 | $26.34 | 343237 |
| 2022-05-10 | 16.66 | $26.78 | 135100 |
| 2022-05-09 | 16.00 | $26.56 | 271837 |
| 2022-05-06 | 15.31 | $28.35 | 142949 |
| 2022-05-05 | 15.05 | $29.31 | 144600 |
| 2022-05-04 | 15.00 | $31.36 | 128700 |
| 2022-05-03 | 15.24 | $31.12 | 125538 |
| 2022-05-02 | 15.82 | $31.14 | 181800 |
| 2022-04-29 | 16.27 | $30.69 | 211345 |
| 2022-04-28 | 16.90 | $29.47 | 91425 |
| 2022-04-27 | 16.63 | $29.19 | 239213 |
| 2022-04-26 | 16.36 | $28.44 | 137600 |
| 2022-04-25 | 15.82 | $29.20 | 155300 |
| 2022-04-22 | 15.26 | $28.96 | 111513 |
| 2022-04-21 | 14.85 | $28.98 | 182033 |
| 2022-04-20 | 14.41 | $30.25 | 98448 |
| 2022-04-19 | 14.31 | $31.17 | 146625 |
| 2022-04-18 | 14.25 | $30.89 | 137211 |
| 2022-04-14 | 14.12 | $31.32 | 157124 |
| 2022-04-13 | 14.23 | $32.42 | 165900 |
| 2022-04-12 | 14.43 | $31.64 | 152646 |
| 2022-04-11 | 14.64 | $32.13 | 210547 |
| 2022-04-08 | 14.91 | $32.46 | 123100 |
| 2022-04-07 | 15.34 | $32.71 | 236114 |
| 2022-04-06 | 15.79 | $33.47 | 181900 |
| 2022-04-05 | 16.44 | $34.50 | 111600 |
| 2022-04-04 | 17.16 | $35.77 | 403900 |
| 2022-04-01 | 17.76 | $34.05 | 126800 |
| 2022-03-31 | 18.66 | $32.78 | 131311 |
| 2022-03-30 | 19.45 | $34.27 | 116400 |
| 2022-03-29 | 20.33 | $34.93 | 128300 |
| 2022-03-28 | 21.13 | $33.69 | 204500 |
| 2022-03-25 | 22.17 | $33.13 | 163800 |
| 2022-03-24 | 23.14 | $34.07 | 205255 |
| 2022-03-23 | 24.31 | $34.58 | 331033 |
| 2022-03-22 | 25.51 | $34.92 | 189000 |
| 2022-03-21 | 26.83 | $33.03 | 221415 |
| 2022-03-18 | 27.89 | $34.73 | 285127 |
| 2022-03-17 | 29.02 | $32.75 | 365200 |
| 2022-03-16 | 29.63 | $33.71 | 613600 |
| 2022-03-15 | 30.27 | $27.09 | 542219 |
| 2022-03-14 | 28.98 | $26.57 | 1.2M |
| 2022-03-11 | 27.69 | $28.63 | 422136 |
| 2022-03-10 | 26.60 | $30.50 | 344249 |
| 2022-03-09 | 25.70 | $32.80 | 282000 |
| 2022-03-08 | 25.02 | $30.92 | 354900 |
| 2022-03-07 | 23.84 | $30.83 | 417100 |
| 2022-03-04 | 22.67 | $32.30 | 381327 |
| 2022-03-03 | 21.66 | $33.89 | 279842 |
| 2022-03-02 | 20.86 | $35.57 | 337200 |
| 2022-03-01 | 20.28 | $35.82 | 231411 |
| 2022-02-28 | 19.84 | $36.25 | 215147 |
| 2022-02-25 | 19.21 | $36.57 | 348000 |
| 2022-02-24 | 18.54 | $35.85 | 462701 |
| 2022-02-23 | 17.58 | $35.93 | 1.1M |
| 2022-02-22 | 17.06 | $36.89 | 164102 |
| 2022-02-18 | 16.65 | $38.40 | 189732 |
| 2022-02-17 | 16.65 | $40.17 | 219400 |
| 2022-02-16 | 17.17 | $40.78 | 125734 |
| 2022-02-15 | 17.80 | $40.90 | 158500 |
| 2022-02-14 | 18.46 | $39.46 | 193916 |
| 2022-02-11 | 18.77 | $39.85 | 123224 |
| 2022-02-10 | 19.23 | $41.29 | 165136 |
| 2022-02-09 | 20.09 | $42.02 | 184347 |
| 2022-02-08 | 20.91 | $40.44 | 233445 |
| 2022-02-07 | 21.24 | $39.19 | 188903 |
| 2022-02-04 | 21.34 | $39.71 | 204500 |
| 2022-02-03 | 21.44 | $39.08 | 208600 |
| 2022-02-02 | 21.63 | $40.04 | 272837 |
| 2022-02-01 | 22.01 | $40.99 | 383927 |
| 2022-01-31 | 22.55 | $40.79 | 280140 |
| 2022-01-28 | 23.03 | $37.81 | 277300 |
| 2022-01-27 | 22.50 | $37.32 | 224141 |
| 2022-01-26 | 22.06 | $38.33 | 235500 |
| 2022-01-25 | 21.79 | $39.30 | 360800 |
| 2022-01-24 | 21.65 | $39.65 | 381937 |
| 2022-01-21 | 21.43 | $40.59 | 488529 |
| 2022-01-20 | 21.78 | $42.06 | 650800 |
| 2022-01-19 | 22.59 | $40.93 | 287900 |
| 2022-01-18 | 22.72 | $40.68 | 282727 |
| 2022-01-14 | 22.84 | $41.77 | 227600 |
| 2022-01-13 | 23.24 | $41.61 | 252434 |
| 2022-01-12 | 23.70 | $43.62 | 408537 |
| 2022-01-11 | 24.67 | $42.64 | 228500 |
| 2022-01-10 | 25.11 | $40.78 | 256600 |
| 2022-01-07 | 24.84 | $40.96 | 232601 |
| 2022-01-06 | 24.73 | $40.47 | 218500 |
| 2022-01-05 | 24.26 | $39.71 | 267338 |
| 2022-01-04 | 23.86 | $41.29 | 264929 |
| 2022-01-03 | 23.76 | $42.86 | 254800 |
| 2021-12-31 | 24.00 | $42.90 | 245600 |
| 2021-12-30 | 24.46 | $43.25 | 525309 |
| 2021-12-29 | 24.94 | $41.32 | 491605 |
| 2021-12-28 | 24.65 | $42.01 | 555200 |
| 2021-12-27 | 24.60 | $42.67 | 348523 |
| 2021-12-23 | 24.76 | $42.90 | 276412 |
| 2021-12-22 | 24.77 | $42.61 | 553631 |
| 2021-12-21 | 24.69 | $42.91 | 273600 |
| 2021-12-20 | 24.61 | $40.93 | 387300 |
| 2021-12-17 | 23.75 | $42.37 | 310600 |
| 2021-12-16 | 23.00 | $42.60 | 665624 |
| 2021-12-15 | 22.47 | $43.20 | 550527 |
| 2021-12-14 | 21.56 | $43.84 | 285600 |
| 2021-12-13 | 20.88 | $44.05 | 335600 |
| 2021-12-10 | 20.27 | $45.00 | 166500 |
| 2021-12-09 | 19.94 | $45.16 | 304000 |
| 2021-12-08 | 19.68 | $45.68 | 435580 |
| 2021-12-07 | 19.36 | $45.54 | 668129 |
| 2021-12-06 | 18.87 | $43.90 | 361400 |
| 2021-12-03 | 17.43 | $43.05 | 481628 |
| 2021-12-02 | 15.97 | $45.27 | 381307 |
| 2021-12-01 | 14.94 | $45.56 | 295540 |
| 2021-11-30 | 14.07 | $46.18 | 248800 |
| 2021-11-29 | 13.22 | $47.00 | 228400 |
| 2021-11-26 | 12.58 | $47.25 | 175000 |
| 2021-11-24 | 11.96 | $48.79 | 214102 |
| 2021-11-23 | 11.71 | $48.44 | 298000 |
| 2021-11-22 | 11.49 | $48.85 | 313700 |
| 2021-11-19 | 11.39 | $50.40 | 115239 |
| 2021-11-18 | 11.98 | $50.69 | 274500 |
| 2021-11-17 | 12.58 | $51.69 | 202139 |
| 2021-11-16 | 12.72 | $53.16 | 146662 |
| 2021-11-15 | 12.24 | $52.93 | 110200 |
| 2021-11-12 | 11.77 | $53.25 | 212040 |
| 2021-11-11 | 11.31 | $52.68 | 132500 |
| 2021-11-10 | 11.00 | $51.07 | 168500 |
| 2021-11-09 | 11.04 | $50.67 | 256718 |
| 2021-11-08 | 11.29 | $50.82 | 146600 |
| 2021-11-05 | 11.71 | $50.36 | 111100 |
| 2021-11-04 | 12.15 | $50.93 | 175400 |
| 2021-11-03 | 12.37 | $51.52 | 243213 |
| 2021-11-02 | 12.77 | $50.80 | 147000 |
| 2021-11-01 | 13.30 | $52.12 | 158018 |
| 2021-10-29 | 13.85 | $50.47 | 225948 |
| 2021-10-28 | 14.42 | $51.87 | 147403 |
| 2021-10-27 | 15.08 | $51.75 | 102000 |
| 2021-10-26 | 15.55 | $52.17 | 169400 |
| 2021-10-25 | 15.89 | $53.69 | 164300 |
| 2021-10-22 | 15.81 | $53.65 | 107700 |
| 2021-10-21 | 15.57 | $54.43 | 85100 |
| 2021-10-20 | 15.06 | $54.57 | 198515 |
| 2021-10-19 | 14.48 | $54.30 | 213800 |
| 2021-10-18 | 14.04 | $52.86 | 176000 |
| 2021-10-15 | 13.94 | $52.38 | 131232 |
| 2021-10-14 | 13.92 | $51.81 | 142900 |
| 2021-10-13 | 13.97 | $52.17 | 146179 |
| 2021-10-12 | 14.07 | $50.66 | 99611 |
| 2021-10-11 | 14.45 | $51.00 | 176700 |
| 2021-10-08 | 14.72 | $51.26 | 98511 |
| 2021-10-07 | 15.24 | $50.81 | 289500 |
| 2021-10-06 | 15.88 | $48.30 | 107546 |
| 2021-10-05 | 16.02 | $48.40 | 112900 |
| 2021-10-04 | 16.25 | $47.70 | 279030 |
| 2021-10-01 | 16.48 | $49.19 | 129604 |
| 2021-09-30 | 17.09 | $49.59 | 126100 |
| 2021-09-29 | 17.88 | $48.86 | 171800 |
| 2021-09-28 | 18.70 | $49.53 | 260578 |
| 2021-09-27 | 19.67 | $50.92 | 141029 |
| 2021-09-24 | 20.55 | $50.24 | 210800 |
| 2021-09-23 | 21.56 | $51.25 | 115300 |
| 2021-09-22 | 22.41 | $50.84 | 81800 |
| 2021-09-21 | 23.35 | $49.88 | 212200 |
| 2021-09-20 | 24.57 | $49.45 | 283603 |
| 2021-09-17 | 25.87 | $51.46 | 125200 |
| 2021-09-16 | 26.62 | $51.35 | 138800 |
| 2021-09-15 | 27.50 | $51.42 | 210000 |
| 2021-09-14 | 28.43 | $52.00 | 172600 |
| 2021-09-13 | 29.09 | $53.00 | 192600 |
| 2021-09-10 | 29.68 | $53.48 | 90900 |
| 2021-09-09 | 30.02 | $53.94 | 174800 |
| 2021-09-08 | 30.43 | $54.80 | 154439 |
| 2021-09-07 | 30.50 | $56.56 | 183100 |
| 2021-09-03 | 30.18 | $55.01 | 105800 |
| 2021-09-02 | 30.08 | $54.87 | 221000 |
| 2021-09-01 | 29.94 | $55.40 | 217100 |
| 2021-08-31 | 29.80 | $53.44 | 213234 |
| 2021-08-30 | 29.96 | $51.87 | 179242 |
| 2021-08-27 | 30.36 | $51.59 | 133631 |
| 2021-08-26 | 30.67 | $51.75 | 185434 |
| 2021-08-25 | 30.96 | $52.33 | 185343 |
| 2021-08-24 | 31.21 | $52.54 | 241148 |
| 2021-08-23 | 31.48 | $49.03 | 162300 |
| 2021-08-20 | 32.24 | $47.97 | 256376 |
| 2021-08-19 | 33.08 | $47.75 | 362829 |
| 2021-08-18 | 34.03 | $49.60 | 192730 |
| 2021-08-17 | 34.67 | $49.16 | 404766 |
| 2021-08-16 | 35.39 | $50.40 | 242200 |
| 2021-08-13 | 35.86 | $52.06 | 152341 |
| 2021-08-12 | 35.97 | $52.74 | 324315 |
| 2021-08-11 | 36.00 | $53.55 | 226013 |
| 2021-08-10 | 35.86 | $53.67 | 158662 |
| 2021-08-09 | 35.63 | $53.30 | 243642 |
| 2021-08-06 | 35.48 | $51.94 | 252000 |
| 2021-08-05 | 35.40 | $52.50 | 223747 |
| 2021-08-04 | 35.24 | $52.58 | 378700 |
| 2021-08-03 | 35.03 | $51.99 | 212600 |
| 2021-08-02 | 34.86 | $53.57 | 310800 |
| 2021-07-30 | 34.48 | $52.95 | 228600 |
| 2021-07-29 | 34.10 | $53.74 | 393600 |
| 2021-07-28 | 33.60 | $53.59 | 470915 |
| 2021-07-27 | 33.14 | $50.35 | 1.7M |
| 2021-07-26 | 32.86 | $52.13 | 1.1M |
| 2021-07-23 | 32.06 | $55.83 | 399411 |
| 2021-07-22 | 30.67 | $58.23 | 140316 |
| 2021-07-21 | 28.72 | $58.12 | 95000 |
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