Is iShares MSCI Japan Value ETF (EWJV) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Japan Value ETF (EWJV) research center and poll results.
NASDAQ : EWJV
iShares MSCI Japan Value ETF — Technical Indicators
$46.19 USD
$0.45 (0.98%)
- Volume
- 413.49K
- Average Volume
- 182.22K
- Market Capitalization
- $476.48M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.69
- Year Low
- $34.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.40
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.90
Average
31.18
Maximum
45.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.40 | $46.19 | 413704 |
| 2026-07-23 | 45.28 | $45.74 | 76849 |
| 2026-07-22 | 45.20 | $46.05 | 111902 |
| 2026-07-21 | 45.10 | $46.02 | 533034 |
| 2026-07-20 | 45.08 | $44.91 | 15518 |
| 2026-07-17 | 45.12 | $44.88 | 59100 |
| 2026-07-16 | 45.14 | $45.62 | 40521 |
| 2026-07-15 | 45.12 | $46.18 | 454100 |
| 2026-07-14 | 45.08 | $46.18 | 414196 |
| 2026-07-13 | 45.03 | $45.67 | 175228 |
| 2026-07-10 | 45.01 | $46.05 | 251720 |
| 2026-07-09 | 44.91 | $45.35 | 1.1M |
| 2026-07-08 | 44.89 | $45.37 | 83200 |
| 2026-07-07 | 44.86 | $45.56 | 99035 |
| 2026-07-06 | 44.81 | $46.12 | 88548 |
| 2026-07-02 | 44.80 | $45.15 | 50345 |
| 2026-07-01 | 44.83 | $44.47 | 254502 |
| 2026-06-30 | 44.88 | $43.96 | 77443 |
| 2026-06-29 | 44.94 | $44.11 | 90836 |
| 2026-06-26 | 45.01 | $44.33 | 45000 |
| 2026-06-25 | 45.07 | $43.97 | 82670 |
| 2026-06-24 | 45.13 | $44.01 | 417921 |
| 2026-06-23 | 45.21 | $44.16 | 62000 |
| 2026-06-22 | 45.26 | $45.54 | 127359 |
| 2026-06-18 | 45.25 | $45.65 | 120441 |
| 2026-06-17 | 45.23 | $45.25 | 50067 |
| 2026-06-16 | 45.21 | $45.37 | 104633 |
| 2026-06-15 | 45.19 | $45.33 | 92221 |
| 2026-06-12 | 45.18 | $45.26 | 38054 |
| 2026-06-11 | 45.19 | $45.21 | 99100 |
| 2026-06-10 | 45.20 | $44.12 | 94700 |
| 2026-06-09 | 45.24 | $44.76 | 312445 |
| 2026-06-08 | 45.23 | $44.96 | 149804 |
| 2026-06-05 | 45.19 | $44.55 | 46018 |
| 2026-06-04 | 45.17 | $45.82 | 110000 |
| 2026-06-03 | 45.10 | $45.67 | 62300 |
| 2026-06-02 | 44.99 | $45.55 | 69600 |
| 2026-06-01 | 44.86 | $45.23 | 138400 |
| 2026-05-29 | 44.74 | $45.52 | 90311 |
| 2026-05-28 | 44.64 | $45.41 | 153994 |
| 2026-05-27 | 44.48 | $45.20 | 133536 |
| 2026-05-26 | 44.35 | $45.65 | 71200 |
| 2026-05-22 | 44.18 | $45.19 | 359420 |
| 2026-05-21 | 44.03 | $45.22 | 43138 |
| 2026-05-20 | 43.88 | $45.33 | 64200 |
| 2026-05-19 | 43.74 | $44.93 | 29308 |
| 2026-05-18 | 43.63 | $44.98 | 38073 |
| 2026-05-15 | 43.58 | $45.11 | 184733 |
| 2026-05-14 | 43.54 | $45.44 | 94245 |
| 2026-05-13 | 43.48 | $45.45 | 239400 |
| 2026-05-12 | 43.41 | $44.88 | 159100 |
| 2026-05-11 | 43.37 | $44.48 | 642729 |
| 2026-05-08 | 43.35 | $44.22 | 220328 |
| 2026-05-07 | 43.33 | $44.04 | 53400 |
| 2026-05-06 | 43.34 | $44.53 | 1.2M |
| 2026-05-05 | 43.36 | $43.41 | 71600 |
| 2026-05-04 | 43.34 | $42.89 | 110219 |
| 2026-05-01 | 43.36 | $43.01 | 143238 |
| 2026-04-30 | 43.36 | $43.46 | 97212 |
| 2026-04-29 | 43.37 | $42.18 | 185200 |
| 2026-04-28 | 43.39 | $42.60 | 317911 |
| 2026-04-27 | 43.32 | $42.22 | 74500 |
| 2026-04-24 | 43.27 | $42.15 | 93000 |
| 2026-04-23 | 43.24 | $42.29 | 103136 |
| 2026-04-22 | 43.24 | $42.54 | 254300 |
| 2026-04-21 | 43.19 | $42.64 | 113500 |
| 2026-04-20 | 43.14 | $43.96 | 51744 |
| 2026-04-17 | 42.97 | $44.46 | 175415 |
| 2026-04-16 | 42.83 | $44.10 | 242300 |
| 2026-04-15 | 42.72 | $44.11 | 77995 |
| 2026-04-14 | 42.63 | $44.18 | 330445 |
| 2026-04-13 | 42.52 | $44.00 | 37716 |
| 2026-04-10 | 42.39 | $43.92 | 84926 |
| 2026-04-09 | 42.27 | $44.21 | 82180 |
| 2026-04-08 | 42.20 | $44.86 | 316800 |
| 2026-04-07 | 42.11 | $43.05 | 129400 |
| 2026-04-06 | 42.09 | $43.18 | 107200 |
| 2026-04-02 | 42.04 | $43.07 | 116400 |
| 2026-04-01 | 42.03 | $43.62 | 164700 |
| 2026-03-31 | 42.04 | $42.67 | 79941 |
| 2026-03-30 | 42.08 | $41.23 | 115319 |
| 2026-03-27 | 42.27 | $41.11 | 114700 |
| 2026-03-26 | 42.53 | $41.57 | 143351 |
| 2026-03-25 | 42.77 | $42.29 | 85161 |
| 2026-03-24 | 42.96 | $41.66 | 133200 |
| 2026-03-23 | 43.17 | $41.53 | 288909 |
| 2026-03-20 | 43.39 | $40.56 | 241636 |
| 2026-03-19 | 43.66 | $41.71 | 165700 |
| 2026-03-18 | 43.88 | $41.96 | 239100 |
| 2026-03-17 | 44.09 | $42.20 | 123732 |
| 2026-03-16 | 44.30 | $42.07 | 291113 |
| 2026-03-13 | 44.57 | $41.25 | 300347 |
| 2026-03-12 | 44.88 | $41.68 | 217030 |
| 2026-03-11 | 45.15 | $42.67 | 113278 |
| 2026-03-10 | 45.35 | $43.10 | 374000 |
| 2026-03-09 | 45.49 | $42.65 | 453800 |
| 2026-03-06 | 45.63 | $42.24 | 206445 |
| 2026-03-05 | 45.70 | $42.77 | 561171 |
| 2026-03-04 | 45.77 | $43.96 | 588113 |
| 2026-03-03 | 45.75 | $43.41 | 515544 |
| 2026-03-02 | 45.70 | $45.09 | 332631 |
| 2026-02-27 | 45.58 | $46.18 | 268439 |
| 2026-02-26 | 45.40 | $46.35 | 229300 |
| 2026-02-25 | 45.17 | $46.16 | 278800 |
| 2026-02-24 | 44.97 | $45.78 | 111832 |
| 2026-02-23 | 44.77 | $45.98 | 147931 |
| 2026-02-20 | 44.56 | $45.99 | 157443 |
| 2026-02-19 | 44.35 | $46.13 | 270602 |
| 2026-02-18 | 44.14 | $46.13 | 280700 |
| 2026-02-17 | 43.91 | $46.39 | 558439 |
| 2026-02-13 | 43.71 | $47.57 | 210900 |
| 2026-02-12 | 43.44 | $47.35 | 587732 |
| 2026-02-11 | 43.17 | $47.16 | 920200 |
| 2026-02-10 | 42.90 | $46.66 | 466600 |
| 2026-02-09 | 42.65 | $45.92 | 334668 |
| 2026-02-06 | 42.43 | $45.32 | 215036 |
| 2026-02-05 | 42.20 | $43.70 | 203100 |
| 2026-02-04 | 42.04 | $44.21 | 344700 |
| 2026-02-03 | 41.87 | $43.42 | 606430 |
| 2026-02-02 | 41.73 | $42.60 | 157817 |
| 2026-01-30 | 41.59 | $42.53 | 287623 |
| 2026-01-29 | 41.45 | $42.59 | 129866 |
| 2026-01-28 | 41.31 | $41.72 | 189758 |
| 2026-01-27 | 41.22 | $42.25 | 365600 |
| 2026-01-26 | 41.09 | $41.77 | 175500 |
| 2026-01-23 | 40.99 | $41.76 | 165702 |
| 2026-01-22 | 40.90 | $41.84 | 310700 |
| 2026-01-21 | 40.78 | $41.84 | 260500 |
| 2026-01-20 | 40.67 | $41.52 | 247994 |
| 2026-01-16 | 40.56 | $42.44 | 142115 |
| 2026-01-15 | 40.39 | $42.22 | 105831 |
| 2026-01-14 | 40.27 | $42.01 | 754528 |
| 2026-01-13 | 40.27 | $41.64 | 215300 |
| 2026-01-12 | 40.26 | $41.69 | 150072 |
| 2026-01-09 | 40.23 | $41.51 | 115102 |
| 2026-01-08 | 40.21 | $40.74 | 79215 |
| 2026-01-07 | 40.19 | $40.59 | 86564 |
| 2026-01-06 | 40.18 | $40.62 | 156500 |
| 2026-01-05 | 40.18 | $40.69 | 104722 |
| 2026-01-02 | 40.18 | $39.90 | 115545 |
| 2025-12-31 | 40.19 | $39.72 | 480161 |
| 2025-12-30 | 40.21 | $39.82 | 63900 |
| 2025-12-29 | 40.23 | $39.87 | 70910 |
| 2025-12-26 | 40.25 | $39.70 | 88634 |
| 2025-12-24 | 40.28 | $39.74 | 46500 |
| 2025-12-23 | 40.28 | $39.87 | 52017 |
| 2025-12-22 | 40.26 | $39.52 | 51352 |
| 2025-12-19 | 40.25 | $39.54 | 94706 |
| 2025-12-18 | 40.19 | $39.33 | 88900 |
| 2025-12-17 | 40.17 | $39.15 | 89600 |
| 2025-12-16 | 40.15 | $39.67 | 90600 |
| 2025-12-15 | 40.15 | $42.02 | 104636 |
| 2025-12-12 | 40.06 | $41.42 | 82700 |
| 2025-12-11 | 39.98 | $41.23 | 160000 |
| 2025-12-10 | 39.92 | $40.98 | 48932 |
| 2025-12-09 | 39.86 | $40.51 | 33501 |
| 2025-12-08 | 39.82 | $40.39 | 35200 |
| 2025-12-05 | 39.78 | $40.54 | 129200 |
| 2025-12-04 | 39.72 | $40.61 | 56852 |
| 2025-12-03 | 39.64 | $40.09 | 27900 |
| 2025-12-02 | 39.60 | $40.19 | 60238 |
| 2025-12-01 | 39.56 | $40.17 | 30700 |
| 2025-11-28 | 39.51 | $40.31 | 132000 |
| 2025-11-26 | 39.47 | $40.36 | 43800 |
| 2025-11-25 | 39.42 | $39.68 | 84900 |
| 2025-11-24 | 39.43 | $39.54 | 19500 |
| 2025-11-21 | 39.44 | $39.26 | 424508 |
| 2025-11-20 | 39.45 | $38.31 | 47613 |
| 2025-11-19 | 39.49 | $38.94 | 36116 |
| 2025-11-18 | 39.51 | $38.87 | 234939 |
| 2025-11-17 | 39.53 | $39.57 | 103400 |
| 2025-11-14 | 39.54 | $40.31 | 194900 |
| 2025-11-13 | 39.47 | $39.66 | 231800 |
| 2025-11-12 | 39.43 | $40.14 | 51744 |
| 2025-11-11 | 39.36 | $39.78 | 30141 |
| 2025-11-10 | 39.28 | $39.72 | 30200 |
| 2025-11-07 | 39.19 | $39.54 | 229300 |
| 2025-11-06 | 39.09 | $39.35 | 36827 |
| 2025-11-05 | 39.06 | $39.10 | 33500 |
| 2025-11-04 | 39.06 | $39.16 | 290437 |
| 2025-11-03 | 39.06 | $39.34 | 170200 |
| 2025-10-31 | 39.07 | $39.31 | 24400 |
| 2025-10-30 | 39.08 | $39.40 | 44900 |
| 2025-10-29 | 39.04 | $39.34 | 66186 |
| 2025-10-28 | 39.01 | $39.93 | 256000 |
| 2025-10-27 | 38.96 | $39.81 | 138577 |
| 2025-10-24 | 38.93 | $39.34 | 34100 |
| 2025-10-23 | 38.94 | $39.17 | 34500 |
| 2025-10-22 | 38.94 | $39.27 | 245900 |
| 2025-10-21 | 38.94 | $39.37 | 62800 |
| 2025-10-20 | 38.94 | $39.66 | 42200 |
| 2025-10-17 | 38.94 | $38.96 | 29547 |
| 2025-10-16 | 38.95 | $38.88 | 48100 |
| 2025-10-15 | 38.98 | $38.73 | 77000 |
| 2025-10-14 | 39.02 | $38.30 | 69600 |
| 2025-10-13 | 39.09 | $37.81 | 62565 |
| 2025-10-10 | 39.17 | $37.48 | 104100 |
| 2025-10-09 | 39.25 | $38.86 | 113524 |
| 2025-10-08 | 39.28 | $39.01 | 46900 |
| 2025-10-07 | 39.29 | $39.20 | 51569 |
| 2025-10-06 | 39.29 | $39.61 | 169866 |
| 2025-10-03 | 39.29 | $39.42 | 79220 |
| 2025-10-02 | 39.26 | $38.58 | 193300 |
| 2025-10-01 | 39.26 | $38.77 | 87600 |
| 2025-09-30 | 39.23 | $39.05 | 34500 |
| 2025-09-29 | 39.19 | $39.17 | 35700 |
| 2025-09-26 | 39.14 | $39.42 | 13100 |
| 2025-09-25 | 39.10 | $39.21 | 30400 |
| 2025-09-24 | 39.04 | $39.27 | 348804 |
| 2025-09-23 | 39.00 | $39.48 | 22300 |
| 2025-09-22 | 38.94 | $39.53 | 145200 |
| 2025-09-19 | 38.91 | $39.28 | 107200 |
| 2025-09-18 | 38.85 | $39.46 | 50200 |
| 2025-09-17 | 38.80 | $39.56 | 23524 |
| 2025-09-16 | 38.75 | $39.53 | 31500 |
| 2025-09-15 | 38.70 | $39.42 | 51800 |
| 2025-09-12 | 38.66 | $39.23 | 37700 |
| 2025-09-11 | 38.59 | $39.47 | 89000 |
| 2025-09-10 | 38.52 | $39.21 | 83145 |
| 2025-09-09 | 38.46 | $39.16 | 70658 |
| 2025-09-08 | 38.37 | $39.61 | 120010 |
| 2025-09-05 | 38.25 | $38.86 | 77505 |
| 2025-09-04 | 38.15 | $38.55 | 229516 |
| 2025-09-03 | 38.04 | $38.11 | 52634 |
| 2025-09-02 | 37.93 | $38.32 | 72225 |
| 2025-08-29 | 37.81 | $38.18 | 91100 |
| 2025-08-28 | 37.67 | $38.48 | 59100 |
| 2025-08-27 | 37.50 | $38.14 | 45800 |
| 2025-08-26 | 37.35 | $38.34 | 48100 |
| 2025-08-25 | 37.18 | $38.40 | 130400 |
| 2025-08-22 | 37.02 | $38.81 | 132339 |
| 2025-08-21 | 36.88 | $38.13 | 90800 |
| 2025-08-20 | 36.79 | $38.54 | 210700 |
| 2025-08-19 | 36.68 | $38.49 | 66500 |
| 2025-08-18 | 36.47 | $38.60 | 124242 |
| 2025-08-15 | 36.25 | $38.61 | 126535 |
| 2025-08-14 | 36.01 | $37.85 | 36400 |
| 2025-08-13 | 35.82 | $37.97 | 464300 |
| 2025-08-12 | 35.62 | $38.07 | 238014 |
| 2025-08-11 | 35.40 | $37.27 | 31225 |
| 2025-08-08 | 35.25 | $37.34 | 57300 |
| 2025-08-07 | 35.10 | $36.73 | 367500 |
| 2025-08-06 | 34.98 | $36.49 | 44300 |
| 2025-08-05 | 34.88 | $35.88 | 83743 |
| 2025-08-04 | 34.80 | $35.87 | 121236 |
| 2025-08-01 | 34.70 | $35.48 | 228800 |
| 2025-07-31 | 34.68 | $35.02 | 29528 |
| 2025-07-30 | 34.68 | $35.01 | 27800 |
| 2025-07-29 | 34.67 | $34.99 | 21843 |
| 2025-07-28 | 34.65 | $35.29 | 29200 |
| 2025-07-25 | 34.63 | $35.90 | 55500 |
| 2025-07-24 | 34.56 | $36.35 | 530153 |
| 2025-07-23 | 34.43 | $36.35 | 108400 |
| 2025-07-22 | 34.32 | $34.42 | 20849 |
| 2025-07-21 | 34.30 | $34.20 | 49230 |
| 2025-07-18 | 34.28 | $33.77 | 14500 |
| 2025-07-17 | 34.30 | $34.02 | 17600 |
| 2025-07-16 | 34.30 | $33.86 | 40129 |
| 2025-07-15 | 34.33 | $33.77 | 51300 |
| 2025-07-14 | 34.38 | $34.25 | 31300 |
| 2025-07-11 | 34.42 | $34.27 | 32100 |
| 2025-07-10 | 34.45 | $34.36 | 26736 |
| 2025-07-09 | 34.48 | $34.48 | 278744 |
| 2025-07-08 | 34.50 | $34.26 | 47200 |
| 2025-07-07 | 34.54 | $34.04 | 90520 |
| 2025-07-03 | 34.58 | $35.07 | 191727 |
| 2025-07-02 | 34.59 | $34.89 | 37527 |
| 2025-07-01 | 34.61 | $34.79 | 41400 |
| 2025-06-30 | 34.66 | $34.75 | 32816 |
| 2025-06-27 | 34.69 | $34.86 | 68805 |
| 2025-06-26 | 34.70 | $34.41 | 37839 |
| 2025-06-25 | 34.74 | $33.83 | 99100 |
| 2025-06-24 | 34.83 | $34.10 | 35282 |
| 2025-06-23 | 34.87 | $33.92 | 52964 |
| 2025-06-20 | 34.90 | $33.82 | 183352 |
| 2025-06-18 | 34.95 | $34.27 | 26818 |
| 2025-06-17 | 34.97 | $33.96 | 34200 |
| 2025-06-16 | 35.01 | $34.46 | 47246 |
| 2025-06-13 | 35.01 | $34.76 | 47300 |
| 2025-06-12 | 34.99 | $35.11 | 128521 |
| 2025-06-11 | 34.94 | $34.84 | 53937 |
| 2025-06-10 | 34.92 | $34.92 | 26333 |
| 2025-06-09 | 34.91 | $34.95 | 52922 |
| 2025-06-06 | 34.88 | $35.04 | 315500 |
| 2025-06-05 | 34.84 | $34.82 | 91724 |
| 2025-06-04 | 34.81 | $35.24 | 37000 |
| 2025-06-03 | 34.78 | $35.34 | 48700 |
| 2025-06-02 | 34.74 | $35.72 | 48331 |
| 2025-05-30 | 34.67 | $35.36 | 29588 |
| 2025-05-29 | 34.60 | $35.21 | 50600 |
| 2025-05-28 | 34.56 | $35.09 | 137000 |
| 2025-05-27 | 34.54 | $35.64 | 82415 |
| 2025-05-23 | 34.49 | $34.96 | 36123 |
| 2025-05-22 | 34.43 | $34.58 | 81800 |
| 2025-05-21 | 34.39 | $34.71 | 219030 |
| 2025-05-20 | 34.33 | $34.74 | 48731 |
| 2025-05-19 | 34.26 | $34.66 | 39109 |
| 2025-05-16 | 34.17 | $34.52 | 152139 |
| 2025-05-15 | 34.08 | $34.37 | 90800 |
| 2025-05-14 | 33.98 | $34.02 | 701327 |
| 2025-05-13 | 33.90 | $34.48 | 563436 |
| 2025-05-12 | 33.78 | $34.74 | 38726 |
| 2025-05-09 | 33.64 | $34.32 | 95309 |
| 2025-05-08 | 33.46 | $34.21 | 67432 |
| 2025-05-07 | 33.35 | $34.37 | 228228 |
| 2025-05-06 | 33.13 | $34.55 | 113000 |
| 2025-05-05 | 32.88 | $34.57 | 51843 |
| 2025-05-02 | 32.64 | $34.26 | 39329 |
| 2025-05-01 | 32.51 | $34.05 | 60900 |
| 2025-04-30 | 32.46 | $34.32 | 86100 |
| 2025-04-29 | 32.40 | $34.68 | 72706 |
| 2025-04-28 | 32.33 | $34.59 | 175000 |
| 2025-04-25 | 32.28 | $33.84 | 126234 |
| 2025-04-24 | 32.31 | $33.71 | 123000 |
| 2025-04-23 | 32.34 | $33.53 | 83267 |
| 2025-04-22 | 32.41 | $33.45 | 91296 |
| 2025-04-21 | 32.46 | $32.72 | 146941 |
| 2025-04-17 | 32.56 | $32.83 | 158000 |
| 2025-04-16 | 32.65 | $32.27 | 224000 |
| 2025-04-15 | 32.78 | $32.48 | 217016 |
| 2025-04-14 | 32.87 | $32.19 | 345419 |
| 2025-04-11 | 32.98 | $31.78 | 386403 |
| 2025-04-10 | 33.08 | $30.80 | 103689 |
| 2025-04-09 | 33.21 | $32.02 | 120517 |
| 2025-04-08 | 33.28 | $29.88 | 110068 |
| 2025-04-07 | 33.43 | $29.69 | 228981 |
| 2025-04-04 | 33.61 | $29.78 | 193530 |
| 2025-04-03 | 33.81 | $31.64 | 117100 |
| 2025-04-02 | 33.91 | $33.05 | 41371 |
| 2025-04-01 | 33.94 | $33.10 | 256804 |
| 2025-03-31 | 33.94 | $33.27 | 77703 |
| 2025-03-28 | 33.94 | $33.62 | 147900 |
| 2025-03-27 | 33.90 | $34.33 | 40724 |
| 2025-03-26 | 33.84 | $34.46 | 153102 |
| 2025-03-25 | 33.77 | $34.77 | 359700 |
| 2025-03-24 | 33.69 | $34.55 | 126273 |
| 2025-03-21 | 33.59 | $34.72 | 185210 |
| 2025-03-20 | 33.48 | $34.63 | 242965 |
| 2025-03-19 | 33.39 | $34.74 | 100600 |
| 2025-03-18 | 33.30 | $34.41 | 138629 |
| 2025-03-17 | 33.23 | $34.34 | 216842 |
| 2025-03-14 | 33.14 | $33.86 | 605600 |
| 2025-03-13 | 33.07 | $33.42 | 193300 |
| 2025-03-12 | 33.00 | $33.40 | 27622 |
| 2025-03-11 | 32.94 | $32.82 | 112541 |
| 2025-03-10 | 32.91 | $33.29 | 306300 |
| 2025-03-07 | 32.86 | $33.79 | 36800 |
| 2025-03-06 | 32.80 | $33.59 | 162700 |
| 2025-03-05 | 32.74 | $33.75 | 178002 |
| 2025-03-04 | 32.65 | $32.96 | 67000 |
| 2025-03-03 | 32.59 | $33.27 | 180400 |
| 2025-02-28 | 32.52 | $32.90 | 91400 |
| 2025-02-27 | 32.49 | $33.15 | 74538 |
| 2025-02-26 | 32.43 | $33.10 | 105631 |
| 2025-02-25 | 32.37 | $33.05 | 144400 |
| 2025-02-24 | 32.30 | $32.58 | 151844 |
| 2025-02-21 | 32.25 | $32.60 | 21835 |
| 2025-02-20 | 32.18 | $32.86 | 26200 |
| 2025-02-19 | 32.08 | $32.76 | 26834 |
| 2025-02-18 | 32.01 | $33.03 | 151242 |
| 2025-02-14 | 31.89 | $32.58 | 15319 |
| 2025-02-13 | 31.79 | $32.55 | 33417 |
| 2025-02-12 | 31.71 | $31.93 | 43200 |
| 2025-02-11 | 31.64 | $32.27 | 61307 |
| 2025-02-10 | 31.55 | $32.19 | 77000 |
| 2025-02-07 | 31.45 | $32.20 | 12900 |
| 2025-02-06 | 31.40 | $32.60 | 150145 |
| 2025-02-05 | 31.33 | $32.46 | 63000 |
| 2025-02-04 | 31.28 | $31.90 | 20600 |
| 2025-02-03 | 31.26 | $31.77 | 55900 |
| 2025-01-31 | 31.23 | $31.91 | 51355 |
| 2025-01-30 | 31.20 | $32.39 | 23105 |
| 2025-01-29 | 31.15 | $31.89 | 30469 |
| 2025-01-28 | 31.13 | $31.90 | 94800 |
| 2025-01-27 | 31.09 | $31.64 | 130400 |
| 2025-01-24 | 31.05 | $31.50 | 43144 |
| 2025-01-23 | 31.01 | $31.27 | 167330 |
| 2025-01-22 | 30.98 | $30.90 | 22232 |
| 2025-01-21 | 30.96 | $31.27 | 36100 |
| 2025-01-17 | 30.92 | $30.64 | 155800 |
| 2025-01-16 | 30.94 | $30.68 | 24246 |
| 2025-01-15 | 31.01 | $30.94 | 291805 |
| 2025-01-14 | 31.08 | $30.52 | 169923 |
| 2025-01-13 | 31.18 | $30.38 | 110100 |
| 2025-01-10 | 31.30 | $30.26 | 50100 |
| 2025-01-08 | 31.41 | $31.12 | 20200 |
| 2025-01-07 | 31.49 | $31.35 | 33634 |
| 2025-01-06 | 31.57 | $31.40 | 35600 |
| 2025-01-03 | 31.64 | $31.42 | 40800 |
| 2025-01-02 | 31.71 | $31.22 | 36500 |
| 2024-12-31 | 31.80 | $31.28 | 16508 |
| 2024-12-30 | 31.89 | $31.39 | 32500 |
| 2024-12-27 | 31.94 | $31.46 | 59200 |
| 2024-12-26 | 31.95 | $31.25 | 32403 |
| 2024-12-24 | 31.97 | $30.71 | 13000 |
| 2024-12-23 | 32.03 | $30.73 | 29229 |
| 2024-12-20 | 32.09 | $30.58 | 40800 |
| 2024-12-19 | 32.14 | $30.57 | 99846 |
| 2024-12-18 | 32.19 | $30.51 | 39800 |
| 2024-12-17 | 32.25 | $31.07 | 165933 |
| 2024-12-16 | 32.29 | $32.05 | 52127 |
| 2024-12-13 | 32.28 | $32.28 | 27300 |
| 2024-12-12 | 32.25 | $32.58 | 17508 |
| 2024-12-11 | 32.20 | $32.83 | 47229 |
| 2024-12-10 | 32.15 | $32.47 | 17904 |
| 2024-12-09 | 32.14 | $32.65 | 25500 |
| 2024-12-06 | 32.11 | $32.88 | 25700 |
| 2024-12-05 | 32.10 | $32.77 | 6813 |
| 2024-12-04 | 32.07 | $32.82 | 18300 |
| 2024-12-03 | 32.04 | $33.21 | 74800 |
| 2024-12-02 | 31.96 | $32.90 | 38621 |
| 2024-11-29 | 31.90 | $32.48 | 24841 |
| 2024-11-27 | 31.85 | $31.59 | 54641 |
| 2024-11-26 | 31.86 | $31.79 | 24300 |
| 2024-11-25 | 31.84 | $31.91 | 33200 |
| 2024-11-22 | 31.81 | $31.87 | 10600 |
| 2024-11-21 | 31.77 | $31.61 | 43111 |
| 2024-11-20 | 31.74 | $31.51 | 56736 |
| 2024-11-19 | 31.71 | $31.82 | 27400 |
| 2024-11-18 | 31.70 | $31.82 | 16400 |
| 2024-11-15 | 31.70 | $31.76 | 19500 |
| 2024-11-14 | 31.73 | $31.71 | 20444 |
| 2024-11-13 | 31.76 | $31.60 | 83603 |
| 2024-11-12 | 31.81 | $31.81 | 33300 |
| 2024-11-11 | 31.82 | $32.26 | 32900 |
| 2024-11-08 | 31.85 | $32.14 | 18726 |
| 2024-11-07 | 31.88 | $32.57 | 97014 |
| 2024-11-06 | 31.88 | $32.21 | 48200 |
| 2024-11-05 | 31.90 | $32.18 | 46100 |
| 2024-11-04 | 31.93 | $31.64 | 20214 |
| 2024-11-01 | 31.99 | $31.70 | 180638 |
| 2024-10-31 | 32.08 | $31.54 | 28500 |
| 2024-10-30 | 32.14 | $31.67 | 32200 |
| 2024-10-29 | 32.21 | $31.51 | 197100 |
| 2024-10-28 | 32.29 | $31.24 | 28208 |
| 2024-10-25 | 32.38 | $31.07 | 18600 |
| 2024-10-24 | 32.46 | $31.06 | 9400 |
| 2024-10-23 | 32.59 | $30.95 | 74121 |
| 2024-10-22 | 32.68 | $31.50 | 103000 |
| 2024-10-21 | 32.75 | $31.86 | 15500 |
| 2024-10-18 | 32.82 | $32.43 | 168637 |
| 2024-10-17 | 32.85 | $32.35 | 43838 |
| 2024-10-16 | 32.88 | $32.46 | 13700 |
| 2024-10-15 | 32.88 | $32.08 | 158600 |
| 2024-10-14 | 32.90 | $32.76 | 11109 |
| 2024-10-11 | 32.91 | $32.75 | 23800 |
| 2024-10-10 | 32.90 | $32.66 | 127029 |
| 2024-10-09 | 32.91 | $32.55 | 22764 |
| 2024-10-08 | 32.90 | $32.82 | 23300 |
| 2024-10-07 | 32.88 | $32.92 | 35700 |
| 2024-10-04 | 32.87 | $33.36 | 68317 |
| 2024-10-03 | 32.81 | $32.78 | 75737 |
| 2024-10-02 | 32.83 | $33.01 | 144829 |
| 2024-10-01 | 32.82 | $33.15 | 80400 |
| 2024-09-30 | 32.82 | $33.02 | 318600 |
| 2024-09-27 | 32.84 | $32.75 | 82918 |
| 2024-09-26 | 32.86 | $33.61 | 32800 |
| 2024-09-25 | 32.83 | $32.79 | 28100 |
| 2024-09-24 | 32.85 | $32.91 | 19504 |
| 2024-09-23 | 32.84 | $33.22 | 75600 |
| 2024-09-20 | 32.85 | $33.01 | 11300 |
| 2024-09-19 | 32.82 | $33.03 | 59403 |
| 2024-09-18 | 32.81 | $32.43 | 39916 |
| 2024-09-17 | 32.81 | $32.55 | 39900 |
| 2024-09-16 | 32.82 | $32.84 | 20900 |
| 2024-09-13 | 32.78 | $32.67 | 22600 |
| 2024-09-12 | 32.75 | $32.76 | 89413 |
| 2024-09-11 | 32.68 | $32.43 | 14400 |
| 2024-09-10 | 32.62 | $32.40 | 62700 |
| 2024-09-09 | 32.52 | $32.64 | 42717 |
| 2024-09-06 | 32.41 | $32.20 | 256000 |
| 2024-09-05 | 32.31 | $33.10 | 151001 |
| 2024-09-04 | 32.15 | $32.82 | 86246 |
| 2024-09-03 | 31.98 | $33.24 | 150526 |
| 2024-08-30 | 31.80 | $33.30 | 12540 |
| 2024-08-29 | 31.66 | $33.15 | 15600 |
| 2024-08-28 | 31.59 | $33.01 | 35917 |
| 2024-08-27 | 31.61 | $33.23 | 60346 |
| 2024-08-26 | 31.57 | $32.86 | 12500 |
| 2024-08-23 | 31.54 | $33.31 | 169900 |
| 2024-08-22 | 31.50 | $32.50 | 32205 |
| 2024-08-21 | 31.47 | $32.78 | 386575 |
| 2024-08-20 | 31.45 | $32.45 | 40035 |
| 2024-08-19 | 31.48 | $32.63 | 47000 |
| 2024-08-16 | 31.50 | $32.13 | 44732 |
| 2024-08-15 | 31.53 | $32.13 | 69800 |
| 2024-08-14 | 31.58 | $31.37 | 52200 |
| 2024-08-13 | 31.68 | $31.15 | 167744 |
| 2024-08-12 | 31.78 | $30.45 | 32749 |
| 2024-08-09 | 31.90 | $30.33 | 52800 |
| 2024-08-08 | 32.03 | $30.34 | 88400 |
| 2024-08-07 | 32.16 | $29.87 | 132129 |
| 2024-08-06 | 32.30 | $29.39 | 157228 |
| 2024-08-05 | 32.44 | $29.60 | 317714 |
| 2024-08-02 | 32.58 | $30.42 | 114211 |
| 2024-08-01 | 32.68 | $31.77 | 74414 |
| 2024-07-31 | 32.71 | $33.41 | 58940 |
| 2024-07-30 | 32.65 | $32.46 | 48434 |
| 2024-07-29 | 32.61 | $32.39 | 53100 |
| 2024-07-26 | 32.58 | $32.36 | 32033 |
| 2024-07-25 | 32.54 | $32.00 | 89300 |
| 2024-07-24 | 32.50 | $32.41 | 78800 |
| 2024-07-23 | 32.45 | $33.08 | 14900 |
| 2024-07-22 | 32.34 | $32.98 | 34625 |
| 2024-07-19 | 32.22 | $32.70 | 20831 |
| 2024-07-18 | 32.13 | $33.03 | 31100 |
| 2024-07-17 | 32.03 | $33.40 | 69400 |
| 2024-07-16 | 31.90 | $33.26 | 150141 |
| 2024-07-15 | 31.80 | $32.88 | 140400 |
| 2024-07-12 | 31.72 | $32.94 | 37744 |
| 2024-07-11 | 31.66 | $32.80 | 45942 |
| 2024-07-10 | 31.60 | $32.78 | 47715 |
| 2024-07-09 | 31.60 | $32.20 | 27832 |
| 2024-07-08 | 31.61 | $32.31 | 40300 |
| 2024-07-05 | 31.62 | $32.50 | 57500 |
| 2024-07-03 | 31.63 | $32.35 | 29100 |
| 2024-07-02 | 31.66 | $32.14 | 37700 |
| 2024-07-01 | 31.71 | $31.72 | 22000 |
| 2024-06-28 | 31.76 | $31.85 | 54000 |
| 2024-06-27 | 31.78 | $31.37 | 23300 |
| 2024-06-26 | 31.81 | $31.22 | 96200 |
| 2024-06-25 | 31.88 | $31.45 | 55239 |
| 2024-06-24 | 31.92 | $30.92 | 95200 |
| 2024-06-21 | 31.96 | $30.67 | 140900 |
| 2024-06-20 | 32.03 | $30.81 | 123900 |
| 2024-06-18 | 32.11 | $30.94 | 52100 |
| 2024-06-17 | 32.19 | $30.96 | 50211 |
| 2024-06-14 | 32.26 | $31.23 | 115300 |
| 2024-06-13 | 32.30 | $31.15 | 81442 |
| 2024-06-12 | 32.36 | $31.81 | 28807 |
| 2024-06-11 | 32.39 | $31.69 | 101400 |
| 2024-06-10 | 32.40 | $32.62 | 15415 |
| 2024-06-07 | 32.39 | $32.40 | 130808 |
| 2024-06-06 | 32.39 | $32.66 | 37922 |
| 2024-06-05 | 32.36 | $32.66 | 24035 |
| 2024-06-04 | 32.36 | $32.99 | 64421 |
| 2024-06-03 | 32.36 | $32.99 | 102000 |
| 2024-05-31 | 32.35 | $32.81 | 77400 |
| 2024-05-30 | 32.34 | $32.30 | 58900 |
| 2024-05-29 | 32.32 | $31.96 | 24128 |
| 2024-05-28 | 32.32 | $32.58 | 43000 |
| 2024-05-24 | 32.29 | $32.18 | 47400 |
| 2024-05-23 | 32.27 | $31.83 | 94308 |
| 2024-05-22 | 32.25 | $32.03 | 75829 |
| 2024-05-21 | 32.25 | $32.44 | 42540 |
| 2024-05-20 | 32.23 | $32.54 | 21421 |
| 2024-05-17 | 32.20 | $32.27 | 18808 |
| 2024-05-16 | 32.17 | $32.00 | 276500 |
| 2024-05-15 | 32.15 | $32.51 | 26900 |
| 2024-05-14 | 32.11 | $32.25 | 85201 |
| 2024-05-13 | 32.10 | $32.06 | 67900 |
| 2024-05-10 | 32.13 | $32.27 | 29100 |
| 2024-05-09 | 32.15 | $32.40 | 27200 |
| 2024-05-08 | 32.18 | $32.22 | 89830 |
| 2024-05-07 | 32.20 | $32.59 | 153300 |
| 2024-05-06 | 32.23 | $32.99 | 30446 |
| 2024-05-03 | 32.23 | $32.82 | 73600 |
| 2024-05-02 | 32.23 | $32.55 | 361500 |
| 2024-05-01 | 32.24 | $31.85 | 26200 |
| 2024-04-30 | 32.29 | $32.00 | 29800 |
| 2024-04-29 | 32.31 | $31.99 | 55700 |
| 2024-04-26 | 32.35 | $31.73 | 42331 |
| 2024-04-25 | 32.42 | $31.52 | 203300 |
| 2024-04-24 | 32.51 | $32.00 | 18428 |
| 2024-04-23 | 32.58 | $32.01 | 36600 |
| 2024-04-22 | 32.63 | $31.99 | 85800 |
| 2024-04-19 | 32.70 | $31.71 | 49900 |
| 2024-04-18 | 32.78 | $31.62 | 75700 |
| 2024-04-17 | 32.86 | $31.72 | 97908 |
| 2024-04-16 | 32.92 | $31.97 | 123429 |
| 2024-04-15 | 32.95 | $32.65 | 51300 |
| 2024-04-12 | 32.93 | $32.64 | 80737 |
| 2024-04-11 | 32.89 | $32.98 | 87700 |
| 2024-04-10 | 32.84 | $32.66 | 71400 |
| 2024-04-09 | 32.81 | $33.14 | 73300 |
| 2024-04-08 | 32.76 | $33.09 | 216716 |
| 2024-04-05 | 32.75 | $32.80 | 29800 |
| 2024-04-04 | 32.76 | $32.67 | 52448 |
| 2024-04-03 | 32.76 | $32.86 | 268200 |
| 2024-04-02 | 32.74 | $32.53 | 1.6M |
| 2024-04-01 | 32.71 | $32.65 | 106142 |
| 2024-03-28 | 32.68 | $33.23 | 64101 |
| 2024-03-27 | 32.60 | $33.36 | 184700 |
| 2024-03-26 | 32.52 | $33.22 | 34300 |
| 2024-03-25 | 32.44 | $33.13 | 89303 |
| 2024-03-22 | 32.37 | $33.44 | 127529 |
| 2024-03-21 | 32.29 | $33.31 | 75607 |
| 2024-03-20 | 32.20 | $33.13 | 35997 |
| 2024-03-19 | 32.11 | $32.88 | 114030 |
| 2024-03-18 | 32.03 | $32.63 | 60521 |
| 2024-03-15 | 31.95 | $32.28 | 233826 |
| 2024-03-14 | 31.88 | $31.86 | 50100 |
| 2024-03-13 | 31.82 | $31.90 | 65900 |
| 2024-03-12 | 31.76 | $32.11 | 88300 |
| 2024-03-11 | 31.69 | $32.10 | 211828 |
| 2024-03-08 | 31.61 | $33.00 | 100625 |
| 2024-03-07 | 31.49 | $32.87 | 142400 |
| 2024-03-06 | 31.39 | $32.80 | 98123 |
| 2024-03-05 | 31.28 | $32.27 | 87700 |
| 2024-03-04 | 31.19 | $31.99 | 88400 |
| 2024-03-01 | 31.12 | $32.12 | 45600 |
| 2024-02-29 | 31.05 | $31.66 | 45400 |
| 2024-02-28 | 31.00 | $31.61 | 36200 |
| 2024-02-27 | 30.94 | $31.80 | 49635 |
| 2024-02-26 | 30.87 | $31.73 | 193405 |
| 2024-02-23 | 30.78 | $31.68 | 79100 |
| 2024-02-22 | 30.71 | $31.61 | 96800 |
| 2024-02-21 | 30.65 | $31.29 | 62900 |
| 2024-02-20 | 30.59 | $31.36 | 38700 |
| 2024-02-16 | 30.55 | $31.00 | 160300 |
| 2024-02-15 | 30.50 | $30.87 | 29337 |
| 2024-02-14 | 30.46 | $30.68 | 49384 |
| 2024-02-13 | 30.42 | $30.64 | 33438 |
| 2024-02-12 | 30.39 | $30.70 | 91200 |
| 2024-02-09 | 30.37 | $30.56 | 75135 |
| 2024-02-08 | 30.34 | $30.58 | 81200 |
| 2024-02-07 | 30.30 | $30.87 | 417500 |
| 2024-02-06 | 30.23 | $30.60 | 59300 |
| 2024-02-05 | 30.19 | $30.46 | 66100 |
| 2024-02-02 | 30.14 | $30.62 | 120500 |
| 2024-02-01 | 30.06 | $30.76 | 83537 |
| 2024-01-31 | 29.96 | $30.58 | 75016 |
| 2024-01-30 | 29.88 | $30.32 | 98500 |
| 2024-01-29 | 29.82 | $30.42 | 65012 |
| 2024-01-26 | 29.75 | $30.04 | 68300 |
| 2024-01-25 | 29.70 | $30.27 | 63800 |
| 2024-01-24 | 29.62 | $30.31 | 203700 |
| 2024-01-23 | 29.55 | $30.14 | 62213 |
| 2024-01-22 | 29.48 | $30.51 | 65800 |
| 2024-01-19 | 29.37 | $30.07 | 89700 |
| 2024-01-18 | 29.31 | $30.10 | 91812 |
| 2024-01-17 | 29.25 | $29.85 | 94847 |
| 2024-01-16 | 29.20 | $30.11 | 82500 |
| 2024-01-12 | 29.17 | $30.20 | 95700 |
| 2024-01-11 | 29.14 | $30.05 | 86507 |
| 2024-01-10 | 29.10 | $29.81 | 153233 |
| 2024-01-09 | 29.08 | $29.44 | 113500 |
| 2024-01-08 | 29.08 | $29.76 | 153900 |
| 2024-01-05 | 29.06 | $29.42 | 40515 |
| 2024-01-04 | 29.05 | $28.94 | 59908 |
| 2024-01-03 | 29.04 | $28.89 | 76215 |
| 2024-01-02 | 29.04 | $28.94 | 43411 |
| 2023-12-29 | 29.07 | $29.18 | 25849 |
| 2023-12-28 | 29.06 | $29.03 | 76332 |
| 2023-12-27 | 29.05 | $28.88 | 32800 |
| 2023-12-26 | 29.06 | $28.82 | 60800 |
| 2023-12-22 | 29.07 | $28.90 | 21826 |
| 2023-12-21 | 29.08 | $28.65 | 78300 |
| 2023-12-20 | 29.09 | $28.26 | 49108 |
| 2023-12-19 | 29.12 | $28.89 | 61844 |
| 2023-12-18 | 29.11 | $28.93 | 36007 |
| 2023-12-15 | 29.12 | $28.96 | 244300 |
| 2023-12-14 | 29.09 | $29.42 | 106200 |
| 2023-12-13 | 29.04 | $29.64 | 44140 |
| 2023-12-12 | 29.00 | $29.30 | 22920 |
| 2023-12-11 | 28.95 | $29.42 | 12000 |
| 2023-12-08 | 28.89 | $29.27 | 46900 |
| 2023-12-07 | 28.82 | $29.51 | 86500 |
| 2023-12-06 | 28.72 | $29.07 | 19445 |
| 2023-12-05 | 28.69 | $28.85 | 181600 |
| 2023-12-04 | 28.68 | $28.96 | 62326 |
| 2023-12-01 | 28.68 | $29.39 | 30300 |
| 2023-11-30 | 28.64 | $29.01 | 14305 |
| 2023-11-29 | 28.61 | $28.93 | 18200 |
| 2023-11-28 | 28.55 | $29.08 | 37937 |
| 2023-11-27 | 28.47 | $29.05 | 75500 |
| 2023-11-24 | 28.39 | $29.03 | 35300 |
| 2023-11-22 | 28.29 | $28.84 | 59915 |
| 2023-11-21 | 28.23 | $28.75 | 105016 |
| 2023-11-20 | 28.16 | $28.87 | 72497 |
| 2023-11-17 | 28.09 | $29.04 | 91743 |
| 2023-11-16 | 28.00 | $28.36 | 426720 |
| 2023-11-15 | 27.96 | $28.36 | 59533 |
| 2023-11-14 | 27.93 | $28.90 | 30700 |
| 2023-11-13 | 27.90 | $28.31 | 108733 |
| 2023-11-10 | 27.89 | $28.21 | 83600 |
| 2023-11-09 | 27.88 | $27.89 | 105400 |
| 2023-11-08 | 27.90 | $27.59 | 57510 |
| 2023-11-07 | 27.94 | $28.33 | 51344 |
| 2023-11-06 | 27.94 | $28.64 | 56253 |
| 2023-11-03 | 27.91 | $29.08 | 91100 |
| 2023-11-02 | 27.85 | $28.62 | 75618 |
| 2023-11-01 | 27.80 | $28.31 | 44008 |
| 2023-10-31 | 27.74 | $27.82 | 138800 |
| 2023-10-30 | 27.74 | $27.42 | 124500 |
| 2023-10-27 | 27.78 | $27.34 | 312702 |
| 2023-10-26 | 27.84 | $27.13 | 62545 |
| 2023-10-25 | 27.94 | $27.53 | 85332 |
| 2023-10-24 | 28.02 | $27.46 | 47800 |
| 2023-10-23 | 28.10 | $27.36 | 100633 |
| 2023-10-20 | 28.20 | $27.38 | 122800 |
| 2023-10-19 | 28.31 | $27.59 | 168600 |
| 2023-10-18 | 28.40 | $27.74 | 46900 |
| 2023-10-17 | 28.50 | $28.15 | 32700 |
| 2023-10-16 | 28.60 | $28.16 | 42400 |
| 2023-10-13 | 28.69 | $28.01 | 53500 |
| 2023-10-12 | 28.77 | $28.34 | 47601 |
| 2023-10-11 | 28.85 | $28.30 | 73200 |
| 2023-10-10 | 28.90 | $28.46 | 154300 |
| 2023-10-09 | 28.93 | $27.98 | 42200 |
| 2023-10-06 | 28.98 | $27.89 | 53627 |
| 2023-10-05 | 29.02 | $27.71 | 148500 |
| 2023-10-04 | 29.08 | $27.08 | 167353 |
| 2023-10-03 | 29.16 | $27.77 | 266917 |
| 2023-10-02 | 29.20 | $28.30 | 87900 |
| 2023-09-29 | 29.20 | $28.55 | 130500 |
| 2023-09-28 | 29.19 | $29.12 | 88400 |
| 2023-09-27 | 29.12 | $29.08 | 124144 |
| 2023-09-26 | 29.06 | $29.03 | 285428 |
| 2023-09-25 | 28.99 | $29.32 | 174939 |
| 2023-09-22 | 28.90 | $29.57 | 61000 |
| 2023-09-21 | 28.78 | $29.52 | 422700 |
| 2023-09-20 | 28.67 | $29.70 | 65600 |
| 2023-09-19 | 28.55 | $30.18 | 400700 |
| 2023-09-18 | 28.38 | $29.79 | 40300 |
| 2023-09-15 | 28.24 | $29.73 | 82114 |
| 2023-09-14 | 28.11 | $29.85 | 48717 |
| 2023-09-13 | 27.96 | $29.30 | 126600 |
| 2023-09-12 | 27.87 | $29.12 | 15100 |
| 2023-09-11 | 27.79 | $29.08 | 43115 |
| 2023-09-08 | 27.73 | $28.62 | 61944 |
| 2023-09-07 | 27.69 | $28.88 | 55942 |
| 2023-09-06 | 27.63 | $28.67 | 62300 |
| 2023-09-05 | 27.59 | $28.54 | 76200 |
| 2023-09-01 | 27.57 | $28.41 | 75300 |
| 2023-08-31 | 27.54 | $28.21 | 118336 |
| 2023-08-30 | 27.51 | $27.84 | 21229 |
| 2023-08-29 | 27.50 | $27.86 | 107200 |
| 2023-08-28 | 27.52 | $27.66 | 52120 |
| 2023-08-25 | 27.56 | $27.37 | 36400 |
| 2023-08-24 | 27.62 | $27.23 | 85600 |
| 2023-08-23 | 27.68 | $27.45 | 388108 |
| 2023-08-22 | 27.72 | $27.11 | 186301 |
| 2023-08-21 | 27.76 | $26.97 | 71796 |
| 2023-08-18 | 27.81 | $26.96 | 138980 |
| 2023-08-17 | 27.86 | $26.97 | 272617 |
| 2023-08-16 | 27.91 | $27.00 | 180870 |
| 2023-08-15 | 27.97 | $27.36 | 378300 |
| 2023-08-14 | 28.00 | $27.61 | 176234 |
| 2023-08-11 | 28.00 | $27.89 | 56600 |
| 2023-08-10 | 27.99 | $27.84 | 76237 |
| 2023-08-09 | 27.99 | $27.72 | 69101 |
| 2023-08-08 | 27.99 | $27.86 | 51100 |
| 2023-08-07 | 27.97 | $28.03 | 222195 |
| 2023-08-04 | 27.94 | $27.83 | 210450 |
| 2023-08-03 | 27.92 | $27.56 | 136723 |
| 2023-08-02 | 27.90 | $27.81 | 559322 |
| 2023-08-01 | 27.88 | $28.17 | 86317 |
| 2023-07-31 | 27.85 | $28.46 | 59800 |
| 2023-07-28 | 27.79 | $28.58 | 69751 |
| 2023-07-27 | 27.72 | $28.40 | 91500 |
| 2023-07-26 | 27.67 | $28.20 | 157200 |
| 2023-07-25 | 27.61 | $28.06 | 121826 |
| 2023-07-24 | 27.56 | $27.98 | 23200 |
| 2023-07-21 | 27.51 | $27.90 | 55007 |
| 2023-07-20 | 27.49 | $27.97 | 46800 |
| 2023-07-19 | 27.47 | $28.14 | 30600 |
| 2023-07-18 | 27.42 | $28.02 | 46131 |
| 2023-07-17 | 27.40 | $27.60 | 40841 |
| 2023-07-14 | 27.41 | $27.67 | 73200 |
| 2023-07-13 | 27.42 | $27.83 | 59300 |
| 2023-07-12 | 27.41 | $27.73 | 132401 |
| 2023-07-11 | 27.38 | $27.52 | 115510 |
| 2023-07-10 | 27.36 | $27.43 | 60200 |
| 2023-07-07 | 27.33 | $27.44 | 42100 |
| 2023-07-06 | 27.29 | $27.15 | 102828 |
| 2023-07-05 | 27.30 | $27.40 | 47300 |
| 2023-07-03 | 27.28 | $27.44 | 45400 |
| 2023-06-30 | 27.26 | $27.36 | 94348 |
| 2023-06-29 | 27.22 | $27.24 | 101706 |
| 2023-06-28 | 27.16 | $27.29 | 107333 |
| 2023-06-27 | 27.10 | $27.08 | 102628 |
| 2023-06-26 | 27.06 | $26.98 | 124700 |
| 2023-06-23 | 27.02 | $26.93 | 274453 |
| 2023-06-22 | 26.99 | $27.55 | 105291 |
| 2023-06-21 | 26.93 | $27.59 | 70222 |
| 2023-06-20 | 26.89 | $27.17 | 88806 |
| 2023-06-16 | 26.86 | $27.53 | 131400 |
| 2023-06-15 | 26.82 | $27.90 | 60978 |
| 2023-06-14 | 26.76 | $27.87 | 116532 |
| 2023-06-13 | 26.70 | $27.57 | 127000 |
| 2023-06-12 | 26.66 | $27.07 | 47903 |
| 2023-06-09 | 26.63 | $27.13 | 48400 |
| 2023-06-08 | 26.60 | $26.88 | 73300 |
| 2023-06-07 | 26.58 | $26.61 | 162800 |
| 2023-06-06 | 26.59 | $27.50 | 89843 |
| 2023-06-05 | 26.53 | $26.92 | 76112 |
| 2023-06-02 | 26.49 | $27.07 | 112833 |
| 2023-06-01 | 26.43 | $26.53 | 127900 |
| 2023-05-31 | 26.40 | $25.99 | 55200 |
| 2023-05-30 | 26.38 | $26.22 | 54736 |
| 2023-05-26 | 26.38 | $26.21 | 17327 |
| 2023-05-25 | 26.37 | $26.17 | 205600 |
| 2023-05-24 | 26.37 | $26.23 | 123100 |
| 2023-05-23 | 26.35 | $26.43 | 170409 |
| 2023-05-22 | 26.31 | $26.74 | 144201 |
| 2023-05-19 | 26.28 | $26.61 | 158610 |
| 2023-05-18 | 26.25 | $26.66 | 46200 |
| 2023-05-17 | 26.21 | $26.82 | 21400 |
| 2023-05-16 | 26.17 | $26.62 | 10300 |
| 2023-05-15 | 26.14 | $26.79 | 8100 |
| 2023-05-12 | 26.10 | $26.52 | 10647 |
| 2023-05-11 | 26.06 | $26.51 | 3931 |
| 2023-05-10 | 26.03 | $26.53 | 1.0M |
| 2023-05-09 | 25.99 | $26.63 | 45946 |
| 2023-05-08 | 25.94 | $26.30 | 17200 |
| 2023-05-05 | 25.90 | $26.22 | 12241 |
| 2023-05-04 | 25.86 | $25.88 | 10828 |
| 2023-05-03 | 25.85 | $25.87 | 9240 |
| 2023-05-02 | 25.85 | $25.72 | 28311 |
| 2023-05-01 | 25.87 | $26.05 | 15800 |
| 2023-04-28 | 25.85 | $26.01 | 23549 |
| 2023-04-27 | 25.82 | $26.21 | 17437 |
| 2023-04-26 | 25.77 | $25.78 | 66500 |
| 2023-04-25 | 25.75 | $25.81 | 4809 |
| 2023-04-24 | 25.71 | $26.03 | 14400 |
| 2023-04-21 | 25.66 | $25.99 | 12507 |
| 2023-04-20 | 25.60 | $25.93 | 33208 |
| 2023-04-19 | 25.54 | $25.94 | 9610 |
| 2023-04-18 | 25.49 | $26.06 | 24208 |
| 2023-04-17 | 25.42 | $25.93 | 32800 |
| 2023-04-14 | 25.34 | $25.77 | 10015 |
| 2023-04-13 | 25.28 | $25.92 | 11800 |
| 2023-04-12 | 25.20 | $25.74 | 19737 |
| 2023-04-11 | 25.15 | $25.64 | 48600 |
| 2023-04-10 | 25.12 | $25.43 | 2300 |
| 2023-04-06 | 25.12 | $25.55 | 2727 |
| 2023-04-05 | 25.13 | $25.62 | 6412 |
| 2023-04-04 | 25.14 | $25.92 | 4300 |
| 2023-04-03 | 25.12 | $25.98 | 3949 |
| 2023-03-31 | 25.10 | $25.70 | 7100 |
| 2023-03-30 | 25.10 | $25.44 | 3225 |
| 2023-03-29 | 25.09 | $25.27 | 5700 |
| 2023-03-28 | 25.09 | $25.31 | 3300 |
| 2023-03-27 | 25.07 | $25.09 | 1.1M |
| 2023-03-24 | 25.08 | $24.89 | 4400 |
| 2023-03-23 | 25.09 | $24.80 | 9835 |
| 2023-03-22 | 25.12 | $24.81 | 4500 |
| 2023-03-21 | 25.13 | $24.85 | 3316 |
| 2023-03-20 | 25.16 | $24.67 | 17810 |
| 2023-03-17 | 25.21 | $24.33 | 2200 |
| 2023-03-16 | 25.27 | $24.58 | 9534 |
| 2023-03-15 | 25.31 | $24.40 | 45215 |
| 2023-03-14 | 25.38 | $24.74 | 7000 |
| 2023-03-13 | 25.43 | $25.00 | 28100 |
| 2023-03-10 | 25.47 | $25.44 | 18500 |
| 2023-03-09 | 25.47 | $25.74 | 13343 |
| 2023-03-08 | 25.46 | $25.76 | 6014 |
| 2023-03-07 | 25.47 | $25.56 | 8049 |
| 2023-03-06 | 25.46 | $25.67 | 5434 |
| 2023-03-03 | 25.45 | $25.68 | 8100 |
| 2023-03-02 | 25.46 | $25.18 | 3800 |
| 2023-03-01 | 25.50 | $25.23 | 8902 |
| 2023-02-28 | 25.54 | $25.04 | 2141 |
| 2023-02-27 | 25.58 | $25.31 | 7418 |
| 2023-02-24 | 25.63 | $24.93 | 13628 |
| 2023-02-23 | 25.68 | $25.40 | 3500 |
| 2023-02-22 | 25.71 | $25.13 | 6200 |
| 2023-02-21 | 25.75 | $25.40 | 23300 |
| 2023-02-17 | 25.75 | $25.63 | 3300 |
| 2023-02-16 | 25.76 | $25.51 | 30915 |
| 2023-02-15 | 25.75 | $25.49 | 5600 |
| 2023-02-14 | 25.74 | $25.69 | 11300 |
| 2023-02-13 | 25.73 | $25.77 | 19100 |
| 2023-02-10 | 25.71 | $25.75 | 6426 |
| 2023-02-09 | 25.69 | $25.56 | 8000 |
| 2023-02-08 | 25.63 | $25.57 | 13620 |
| 2023-02-07 | 25.57 | $25.84 | 20300 |
| 2023-02-06 | 25.50 | $25.38 | 2600 |
| 2023-02-03 | 25.46 | $25.50 | 10727 |
| 2023-02-02 | 25.38 | $25.80 | 29900 |
| 2023-02-01 | 25.30 | $26.03 | 14600 |
| 2023-01-31 | 25.23 | $26.08 | 14805 |
| 2023-01-30 | 25.15 | $25.90 | 14834 |
| 2023-01-27 | 25.08 | $26.16 | 7835 |
| 2023-01-26 | 24.98 | $26.03 | 5100 |
| 2023-01-25 | 24.91 | $26.06 | 11234 |
| 2023-01-24 | 24.83 | $25.80 | 17200 |
| 2023-01-23 | 24.77 | $25.50 | 20600 |
| 2023-01-20 | 24.71 | $25.69 | 30800 |
| 2023-01-19 | 24.65 | $25.34 | 140600 |
| 2023-01-18 | 24.58 | $25.42 | 18208 |
| 2023-01-17 | 24.50 | $25.47 | 9500 |
| 2023-01-13 | 24.43 | $25.32 | 23100 |
| 2023-01-12 | 24.38 | $25.25 | 7386 |
| 2023-01-11 | 24.34 | $24.40 | 3601 |
| 2023-01-10 | 24.33 | $24.35 | 9500 |
| 2023-01-09 | 24.33 | $24.53 | 3200 |
| 2023-01-06 | 24.32 | $24.48 | 7900 |
| 2023-01-05 | 24.31 | $23.95 | 4935 |
| 2023-01-04 | 24.31 | $24.33 | 19000 |
| 2023-01-03 | 24.29 | $24.59 | 18000 |
| 2022-12-30 | 24.29 | $24.44 | 11600 |
| 2022-12-29 | 24.30 | $24.55 | 8500 |
| 2022-12-28 | 24.30 | $24.19 | 1600 |
| 2022-12-27 | 24.31 | $24.45 | 7524 |
| 2022-12-23 | 24.31 | $24.56 | 1900 |
| 2022-12-22 | 24.32 | $24.50 | 23200 |
| 2022-12-21 | 24.32 | $24.37 | 19038 |
| 2022-12-20 | 24.31 | $24.49 | 53200 |
| 2022-12-19 | 24.27 | $23.91 | 10341 |
| 2022-12-16 | 24.26 | $23.92 | 24200 |
| 2022-12-15 | 24.25 | $23.95 | 33500 |
| 2022-12-14 | 24.24 | $24.34 | 4500 |
| 2022-12-13 | 24.21 | $24.48 | 2000 |
| 2022-12-12 | 24.17 | $24.31 | 8400 |
| 2022-12-09 | 24.15 | $24.30 | 26000 |
| 2022-12-08 | 24.13 | $24.29 | 1900 |
| 2022-12-07 | 24.04 | $24.20 | 28300 |
| 2022-12-06 | 23.98 | $24.02 | 7102 |
| 2022-12-05 | 23.91 | $23.97 | 3400 |
| 2022-12-02 | 23.84 | $24.55 | 3408 |
| 2022-12-01 | 23.72 | $24.60 | 38600 |
| 2022-11-30 | 23.60 | $24.66 | 13800 |
| 2022-11-29 | 23.48 | $24.38 | 23734 |
| 2022-11-28 | 23.37 | $24.46 | 13200 |
| 2022-11-25 | 23.25 | $24.69 | 4000 |
| 2022-11-23 | 23.12 | $24.44 | 5200 |
| 2022-11-22 | 23.01 | $24.18 | 5729 |
| 2022-11-21 | 22.92 | $23.65 | 1000 |
| 2022-11-18 | 22.82 | $23.82 | 2719 |
| 2022-11-17 | 22.73 | $23.75 | 2044 |
| 2022-11-16 | 22.62 | $23.73 | 3900 |
| 2022-11-15 | 22.51 | $23.77 | 15207 |
| 2022-11-14 | 22.39 | $23.63 | 43800 |
| 2022-11-11 | 22.30 | $23.95 | 4600 |
| 2022-11-10 | 22.18 | $23.76 | 7109 |
| 2022-11-09 | 22.09 | $22.63 | 1000 |
| 2022-11-08 | 22.05 | $22.95 | 16400 |
| 2022-11-07 | 21.99 | $22.68 | 12500 |
| 2022-11-04 | 21.96 | $22.58 | 19006 |
| 2022-11-03 | 21.93 | $22.15 | 1448 |
| 2022-11-02 | 21.94 | $22.22 | 6511 |
| 2022-11-01 | 21.95 | $22.22 | 13000 |
| 2022-10-31 | 21.97 | $22.14 | 8847 |
| 2022-10-28 | 21.96 | $22.14 | 16927 |
| 2022-10-27 | 21.94 | $22.01 | 10700 |
| 2022-10-26 | 21.93 | $22.32 | 20000 |
| 2022-10-25 | 21.92 | $22.28 | 9400 |
| 2022-10-24 | 21.90 | $21.72 | 8716 |
| 2022-10-21 | 21.91 | $21.88 | 19700 |
| 2022-10-20 | 21.94 | $21.59 | 6929 |
| 2022-10-19 | 22.00 | $21.50 | 5923 |
| 2022-10-18 | 22.06 | $21.53 | 3514 |
| 2022-10-17 | 22.12 | $21.77 | 14000 |
| 2022-10-14 | 22.19 | $21.59 | 12445 |
| 2022-10-13 | 22.26 | $21.92 | 7804 |
| 2022-10-12 | 22.31 | $21.74 | 8000 |
| 2022-10-11 | 22.37 | $21.86 | 102300 |
| 2022-10-10 | 22.41 | $22.00 | 9845 |
| 2022-10-07 | 22.49 | $22.03 | 11536 |
| 2022-10-06 | 22.56 | $22.26 | 3533 |
| 2022-10-05 | 22.60 | $22.43 | 9300 |
| 2022-10-04 | 22.61 | $22.69 | 27400 |
| 2022-10-03 | 22.62 | $22.02 | 32100 |
| 2022-09-30 | 22.68 | $21.66 | 28209 |
| 2022-09-29 | 22.77 | $21.88 | 2400 |
| 2022-09-28 | 22.86 | $22.09 | 10600 |
| 2022-09-27 | 22.95 | $21.77 | 7200 |
| 2022-09-26 | 23.06 | $21.97 | 28944 |
| 2022-09-23 | 23.17 | $22.40 | 4209 |
| 2022-09-22 | 23.27 | $22.88 | 6129 |
| 2022-09-21 | 23.34 | $22.61 | 16500 |
| 2022-09-20 | 23.42 | $22.85 | 14300 |
| 2022-09-19 | 23.48 | $23.08 | 5100 |
| 2022-09-16 | 23.54 | $23.03 | 3031 |
| 2022-09-15 | 23.62 | $22.92 | 800 |
| 2022-09-14 | 23.71 | $23.06 | 6100 |
| 2022-09-13 | 23.79 | $22.66 | 8427 |
| 2022-09-12 | 23.90 | $23.41 | 21500 |
| 2022-09-09 | 23.97 | $23.46 | 5500 |
| 2022-09-08 | 24.02 | $23.03 | 13000 |
| 2022-09-07 | 24.09 | $22.79 | 21118 |
| 2022-09-06 | 24.15 | $22.83 | 10400 |
| 2022-09-02 | 24.21 | $23.23 | 6000 |
| 2022-09-01 | 24.25 | $23.48 | 9110 |
| 2022-08-31 | 24.28 | $23.70 | 7347 |
| 2022-08-30 | 24.31 | $23.83 | 4000 |
| 2022-08-29 | 24.34 | $24.07 | 10346 |
| 2022-08-26 | 24.38 | $24.02 | 9722 |
| 2022-08-25 | 24.41 | $24.47 | 1300 |
| 2022-08-24 | 24.41 | $24.28 | 3800 |
| 2022-08-23 | 24.41 | $24.17 | 6149 |
| 2022-08-22 | 24.40 | $24.11 | 4520 |
| 2022-08-19 | 24.40 | $24.30 | 8004 |
| 2022-08-18 | 24.38 | $24.57 | 2739 |
| 2022-08-17 | 24.35 | $24.68 | 4700 |
| 2022-08-16 | 24.30 | $24.67 | 6133 |
| 2022-08-15 | 24.25 | $24.87 | 4231 |
| 2022-08-12 | 24.18 | $24.75 | 9900 |
| 2022-08-11 | 24.10 | $24.58 | 5800 |
| 2022-08-10 | 24.03 | $24.49 | 15834 |
| 2022-08-09 | 23.98 | $23.80 | 2100 |
| 2022-08-08 | 23.97 | $24.08 | 27304 |
| 2022-08-05 | 23.94 | $24.00 | 10540 |
| 2022-08-04 | 23.93 | $24.15 | 3500 |
| 2022-08-03 | 23.90 | $24.32 | 6737 |
| 2022-08-02 | 23.85 | $24.45 | 5100 |
| 2022-08-01 | 23.81 | $24.90 | 20445 |
| 2022-07-29 | 23.75 | $24.63 | 11700 |
| 2022-07-28 | 23.70 | $24.42 | 13602 |
| 2022-07-27 | 23.66 | $24.29 | 11300 |
| 2022-07-26 | 23.64 | $23.95 | 3528 |
| 2022-07-25 | 23.63 | $24.12 | 1700 |
| 2022-07-22 | 23.62 | $23.97 | 2000 |
| 2022-07-21 | 23.61 | $23.89 | 5800 |
| 2022-07-20 | 23.60 | $23.67 | 5002 |
| 2022-07-19 | 23.60 | $23.74 | 16015 |
| 2022-07-18 | 23.59 | $23.33 | 13025 |
| 2022-07-15 | 23.61 | $23.25 | 2000 |
| 2022-07-14 | 23.65 | $23.12 | 2315 |
| 2022-07-13 | 23.68 | $23.47 | 28002 |
| 2022-07-12 | 23.70 | $23.57 | 1417 |
| 2022-07-11 | 23.75 | $23.50 | 2529 |
| 2022-07-08 | 23.81 | $23.79 | 3006 |
| 2022-07-07 | 23.88 | $23.61 | 2500 |
| 2022-07-06 | 23.98 | $23.31 | 10203 |
| 2022-07-05 | 24.08 | $23.57 | 18100 |
| 2022-07-01 | 24.16 | $23.74 | 13626 |
| 2022-06-30 | 24.27 | $23.60 | 9124 |
| 2022-06-29 | 24.37 | $23.65 | 4300 |
| 2022-06-28 | 24.45 | $23.85 | 5800 |
| 2022-06-27 | 24.55 | $23.79 | 2234 |
| 2022-06-24 | 24.66 | $24.00 | 1900 |
| 2022-06-23 | 24.74 | $23.78 | 3645 |
| 2022-06-22 | 24.83 | $23.67 | 8842 |
| 2022-06-21 | 24.92 | $23.70 | 9800 |
| 2022-06-17 | 25.00 | $23.46 | 7700 |
| 2022-06-16 | 25.08 | $23.84 | 19422 |
| 2022-06-15 | 25.12 | $24.05 | 3000 |
| 2022-06-14 | 25.16 | $23.68 | 6710 |
| 2022-06-13 | 25.22 | $23.91 | 19626 |
| 2022-06-10 | 25.27 | $24.40 | 11800 |
| 2022-06-09 | 25.28 | $24.72 | 8206 |
| 2022-06-08 | 25.26 | $25.21 | 21500 |
| 2022-06-07 | 25.24 | $25.57 | 3417 |
| 2022-06-06 | 25.21 | $25.35 | 15618 |
| 2022-06-03 | 25.21 | $25.29 | 7000 |
| 2022-06-02 | 25.20 | $25.80 | 37639 |
| 2022-06-01 | 25.20 | $25.62 | 29400 |
| 2022-05-31 | 25.19 | $25.33 | 4331 |
| 2022-05-27 | 25.18 | $25.88 | 3406 |
| 2022-05-26 | 25.14 | $25.88 | 4900 |
| 2022-05-25 | 25.12 | $25.57 | 9137 |
| 2022-05-24 | 25.08 | $25.73 | 13500 |
| 2022-05-23 | 25.04 | $25.44 | 10900 |
| 2022-05-20 | 25.03 | $25.28 | 11749 |
| 2022-05-19 | 25.03 | $24.95 | 14000 |
| 2022-05-18 | 25.06 | $24.77 | 5600 |
| 2022-05-17 | 25.12 | $24.82 | 19008 |
| 2022-05-16 | 25.15 | $24.80 | 15102 |
| 2022-05-13 | 25.19 | $24.98 | 14300 |
| 2022-05-12 | 25.22 | $24.67 | 19136 |
| 2022-05-11 | 25.26 | $24.31 | 14800 |
| 2022-05-10 | 25.31 | $24.71 | 38502 |
| 2022-05-09 | 25.36 | $24.96 | 21022 |
| 2022-05-06 | 25.39 | $25.43 | 27635 |
| 2022-05-05 | 25.41 | $25.15 | 69806 |
| 2022-05-04 | 25.46 | $25.75 | 45806 |
| 2022-05-03 | 25.48 | $25.36 | 13400 |
| 2022-05-02 | 25.56 | $25.19 | 164300 |
| 2022-04-29 | 25.64 | $25.14 | 22246 |
| 2022-04-28 | 25.72 | $25.34 | 11900 |
| 2022-04-27 | 25.80 | $24.87 | 60240 |
| 2022-04-26 | 25.92 | $24.91 | 25730 |
| 2022-04-25 | 26.01 | $25.11 | 32917 |
| 2022-04-22 | 26.11 | $25.42 | 19910 |
| 2022-04-21 | 26.20 | $25.52 | 13800 |
| 2022-04-20 | 26.27 | $26.00 | 12000 |
| 2022-04-19 | 26.32 | $25.45 | 17500 |
| 2022-04-18 | 26.39 | $25.50 | 16013 |
| 2022-04-14 | 26.46 | $25.60 | 5027 |
| 2022-04-13 | 26.51 | $25.52 | 34910 |
| 2022-04-12 | 26.56 | $25.33 | 23700 |
| 2022-04-11 | 26.60 | $25.56 | 7222 |
| 2022-04-08 | 26.60 | $25.70 | 36715 |
| 2022-04-07 | 26.60 | $25.87 | 34700 |
| 2022-04-06 | 26.59 | $25.99 | 62420 |
| 2022-04-05 | 26.58 | $26.31 | 51822 |
| 2022-04-04 | 26.52 | $26.86 | 84300 |
| 2022-04-01 | 26.46 | $26.81 | 19700 |
| 2022-03-31 | 26.45 | $26.71 | 15000 |
| 2022-03-30 | 26.45 | $26.98 | 22141 |
| 2022-03-29 | 26.45 | $27.19 | 22518 |
| 2022-03-28 | 26.42 | $26.77 | 21700 |
| 2022-03-25 | 26.45 | $27.14 | 20400 |
| 2022-03-24 | 26.46 | $27.12 | 38500 |
| 2022-03-23 | 26.45 | $26.91 | 21133 |
| 2022-03-22 | 26.48 | $27.11 | 25700 |
| 2022-03-21 | 26.51 | $26.89 | 21900 |
| 2022-03-18 | 26.56 | $26.84 | 18011 |
| 2022-03-17 | 26.61 | $26.60 | 64600 |
| 2022-03-16 | 26.68 | $26.52 | 20027 |
| 2022-03-15 | 26.75 | $26.05 | 19048 |
| 2022-03-14 | 26.84 | $25.70 | 40411 |
| 2022-03-11 | 26.94 | $25.55 | 37908 |
| 2022-03-10 | 27.06 | $25.72 | 36721 |
| 2022-03-09 | 27.19 | $25.74 | 40800 |
| 2022-03-08 | 27.31 | $25.09 | 20800 |
| 2022-03-07 | 27.45 | $25.78 | 49200 |
| 2022-03-04 | 27.55 | $26.58 | 135743 |
| 2022-03-03 | 27.60 | $26.80 | 24900 |
| 2022-03-02 | 27.65 | $26.87 | 24800 |
| 2022-03-01 | 27.68 | $26.68 | 51917 |
| 2022-02-28 | 27.71 | $27.24 | 42600 |
| 2022-02-25 | 27.70 | $27.45 | 46303 |
| 2022-02-24 | 27.68 | $26.90 | 64900 |
| 2022-02-23 | 27.70 | $27.43 | 88200 |
| 2022-02-22 | 27.71 | $27.67 | 51139 |
| 2022-02-18 | 27.70 | $27.91 | 238026 |
| 2022-02-17 | 27.68 | $27.87 | 6113 |
| 2022-02-16 | 27.65 | $28.03 | 14426 |
| 2022-02-15 | 27.64 | $27.95 | 74300 |
| 2022-02-14 | 27.64 | $27.83 | 22016 |
| 2022-02-11 | 27.67 | $27.78 | 65700 |
| 2022-02-10 | 27.70 | $27.92 | 29100 |
| 2022-02-09 | 27.71 | $28.31 | 31331 |
| 2022-02-08 | 27.70 | $28.15 | 8400 |
| 2022-02-07 | 27.66 | $27.92 | 25033 |
| 2022-02-04 | 27.64 | $27.70 | 41400 |
| 2022-02-03 | 27.64 | $27.57 | 30800 |
| 2022-02-02 | 27.63 | $27.84 | 17700 |
| 2022-02-01 | 27.61 | $27.40 | 28400 |
| 2022-01-31 | 27.58 | $27.37 | 36816 |
| 2022-01-28 | 27.54 | $27.04 | 23600 |
| 2022-01-27 | 27.53 | $27.06 | 49800 |
| 2022-01-26 | 27.51 | $27.20 | 193920 |
| 2022-01-25 | 27.49 | $27.61 | 43040 |
| 2022-01-24 | 27.45 | $27.49 | 291302 |
| 2022-01-21 | 27.42 | $27.50 | 74708 |
| 2022-01-20 | 27.39 | $27.41 | 96021 |
| 2022-01-19 | 27.35 | $27.74 | 85636 |
| 2022-01-18 | 27.30 | $27.89 | 207413 |
| 2022-01-14 | 27.26 | $28.49 | 52642 |
| 2022-01-13 | 27.19 | $28.37 | 40919 |
| 2022-01-12 | 27.13 | $28.22 | 30000 |
| 2022-01-11 | 27.05 | $27.93 | 55432 |
| 2022-01-10 | 26.98 | $27.47 | 85121 |
| 2022-01-07 | 26.98 | $27.57 | 15200 |
| 2022-01-06 | 26.96 | $27.58 | 28502 |
| 2022-01-05 | 26.95 | $27.45 | 126906 |
| 2022-01-04 | 26.97 | $27.35 | 77400 |
| 2022-01-03 | 26.95 | $26.76 | 10405 |
| 2021-12-31 | 26.97 | $26.71 | 14938 |
| 2021-12-30 | 26.97 | $26.75 | 15810 |
| 2021-12-29 | 26.96 | $26.75 | 22723 |
| 2021-12-28 | 26.94 | $26.80 | 8000 |
| 2021-12-27 | 26.95 | $26.78 | 3000 |
| 2021-12-23 | 26.95 | $26.93 | 2917 |
| 2021-12-22 | 26.98 | $26.80 | 8600 |
| 2021-12-21 | 27.03 | $26.75 | 17709 |
| 2021-12-20 | 27.08 | $26.69 | 17737 |
| 2021-12-17 | 27.14 | $26.98 | 9311 |
| 2021-12-16 | 27.18 | $27.19 | 4800 |
| 2021-12-15 | 27.21 | $27.14 | 21247 |
| 2021-12-14 | 27.25 | $26.66 | 1415 |
| 2021-12-13 | 27.32 | $26.53 | 15416 |
| 2021-12-10 | 27.40 | $27.36 | 21529 |
| 2021-12-09 | 27.43 | $27.26 | 10200 |
| 2021-12-08 | 27.45 | $27.44 | 13203 |
| 2021-12-07 | 27.48 | $27.68 | 17902 |
| 2021-12-06 | 27.50 | $27.10 | 21700 |
| 2021-12-03 | 27.56 | $27.00 | 33200 |
| 2021-12-02 | 27.63 | $26.75 | 8925 |
| 2021-12-01 | 27.70 | $26.54 | 88126 |
| 2021-11-30 | 27.78 | $26.51 | 20930 |
| 2021-11-29 | 27.86 | $26.81 | 31937 |
| 2021-11-26 | 27.91 | $26.87 | 22637 |
| 2021-11-24 | 27.96 | $27.57 | 5710 |
| 2021-11-23 | 27.97 | $27.80 | 126113 |
| 2021-11-22 | 27.97 | $27.79 | 29500 |
| 2021-11-19 | 27.98 | $27.78 | 103100 |
| 2021-11-18 | 27.99 | $27.78 | 4000 |
| 2021-11-17 | 28.00 | $27.75 | 13300 |
| 2021-11-16 | 28.03 | $28.02 | 10225 |
| 2021-11-15 | 28.04 | $28.08 | 9000 |
| 2021-11-12 | 28.05 | $28.18 | 4446 |
| 2021-11-11 | 28.05 | $27.79 | 7038 |
| 2021-11-10 | 28.07 | $27.66 | 17900 |
| 2021-11-09 | 28.09 | $28.04 | 5626 |
| 2021-11-08 | 28.09 | $28.22 | 6738 |
| 2021-11-05 | 28.09 | $28.26 | 8000 |
| 2021-11-04 | 28.07 | $28.36 | 5500 |
| 2021-11-03 | 28.07 | $28.22 | 3012 |
| 2021-11-02 | 28.06 | $28.08 | 3335 |
| 2021-11-01 | 28.07 | $28.13 | 2600 |
| 2021-10-29 | 28.06 | $27.77 | 9000 |
| 2021-10-28 | 28.11 | $27.87 | 4205 |
| 2021-10-27 | 28.15 | $27.75 | 4100 |
| 2021-10-26 | 28.22 | $27.93 | 3600 |
| 2021-10-25 | 28.28 | $27.95 | 23249 |
| 2021-10-22 | 28.35 | $27.98 | 11900 |
| 2021-10-21 | 28.41 | $27.91 | 29100 |
| 2021-10-20 | 28.48 | $28.32 | 54300 |
| 2021-10-19 | 28.52 | $28.28 | 4700 |
| 2021-10-18 | 28.57 | $28.25 | 14600 |
| 2021-10-15 | 28.61 | $28.31 | 5549 |
| 2021-10-14 | 28.66 | $28.12 | 2200 |
| 2021-10-13 | 28.74 | $28.03 | 352502 |
| 2021-10-12 | 28.82 | $28.06 | 21000 |
| 2021-10-11 | 28.89 | $28.16 | 5300 |
| 2021-10-08 | 28.97 | $28.00 | 11700 |
| 2021-10-07 | 29.03 | $28.23 | 722415 |
| 2021-10-06 | 29.08 | $28.05 | 18100 |
| 2021-10-05 | 29.13 | $28.32 | 8435 |
| 2021-10-04 | 29.18 | $27.99 | 13700 |
| 2021-10-01 | 29.22 | $28.64 | 14820 |
| 2021-09-30 | 29.20 | $28.73 | 4700 |
| 2021-09-29 | 29.17 | $29.19 | 8300 |
| 2021-09-28 | 29.10 | $29.05 | 5544 |
| 2021-09-27 | 29.03 | $29.38 | 1213 |
| 2021-09-24 | 28.95 | $29.21 | 623 |
| 2021-09-23 | 28.86 | $29.24 | 3416 |
| 2021-09-22 | 28.78 | $29.11 | 12400 |
| 2021-09-21 | 28.70 | $29.30 | 7932 |
| 2021-09-20 | 28.61 | $29.04 | 9205 |
| 2021-09-17 | 28.52 | $29.43 | 13444 |
| 2021-09-16 | 28.42 | $29.71 | 5712 |
| 2021-09-15 | 28.31 | $29.62 | 5817 |
| 2021-09-14 | 28.23 | $29.48 | 43800 |
| 2021-09-13 | 28.15 | $29.60 | 66500 |
| 2021-09-10 | 28.08 | $29.21 | 10000 |
| 2021-09-09 | 28.03 | $29.33 | 38016 |
| 2021-09-08 | 27.98 | $29.09 | 11425 |
| 2021-09-07 | 27.91 | $29.23 | 21406 |
| 2021-09-03 | 27.83 | $28.87 | 7811 |
| 2021-09-02 | 27.78 | $28.16 | 2900 |
| 2021-09-01 | 27.76 | $28.14 | 4900 |
| 2021-08-31 | 27.74 | $27.80 | 8000 |
| 2021-08-30 | 27.76 | $27.66 | 11700 |
| 2021-08-27 | 27.77 | $27.67 | 5545 |
| 2021-08-26 | 27.76 | $27.46 | 6031 |
| 2021-08-25 | 27.78 | $27.59 | 3331 |
| 2021-08-24 | 27.80 | $27.60 | 2202 |
| 2021-08-23 | 27.80 | $27.49 | 10500 |
| 2021-08-20 | 27.81 | $27.18 | 9732 |
| 2021-08-19 | 27.84 | $27.43 | 2939 |
| 2021-08-18 | 27.86 | $27.68 | 8148 |
| 2021-08-17 | 27.86 | $27.85 | 16800 |
| 2021-08-16 | 27.85 | $28.01 | 3000 |
| 2021-08-13 | 27.80 | $28.18 | 3500 |
| 2021-08-12 | 27.78 | $28.17 | 6500 |
| 2021-08-11 | 27.78 | $28.26 | 9300 |
| 2021-08-10 | 27.77 | $27.78 | 3800 |
| 2021-08-09 | 27.78 | $27.68 | 4213 |
| 2021-08-06 | 27.80 | $27.76 | 10541 |
| 2021-08-05 | 27.81 | $27.82 | 3000 |
| 2021-08-04 | 27.78 | $27.71 | 16900 |
| 2021-08-03 | 27.78 | $28.19 | 8600 |
| 2021-08-02 | 27.76 | $27.80 | 7903 |
| 2021-07-30 | 27.76 | $27.56 | 11900 |
| 2021-07-29 | 27.76 | $27.89 | 11231 |
| 2021-07-28 | 27.76 | $27.86 | 3928 |
| 2021-07-27 | 27.76 | $27.62 | 98301 |
| 2021-07-26 | 27.79 | $27.76 | 21900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.51
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.98
Average
31.18
Maximum
45.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.51 | $46.19 | 413704 |
| 2026-07-23 | 45.44 | $45.74 | 76849 |
| 2026-07-22 | 45.41 | $46.05 | 111902 |
| 2026-07-21 | 45.35 | $46.02 | 533034 |
| 2026-07-20 | 45.27 | $44.91 | 15518 |
| 2026-07-17 | 45.31 | $44.88 | 59100 |
| 2026-07-16 | 45.36 | $45.62 | 40521 |
| 2026-07-15 | 45.33 | $46.18 | 454100 |
| 2026-07-14 | 45.24 | $46.18 | 414196 |
| 2026-07-13 | 45.14 | $45.67 | 175228 |
| 2026-07-10 | 45.09 | $46.05 | 251720 |
| 2026-07-09 | 44.99 | $45.35 | 1.1M |
| 2026-07-08 | 44.95 | $45.37 | 83200 |
| 2026-07-07 | 44.90 | $45.56 | 99035 |
| 2026-07-06 | 44.83 | $46.12 | 88548 |
| 2026-07-02 | 44.70 | $45.15 | 50345 |
| 2026-07-01 | 44.65 | $44.47 | 254502 |
| 2026-06-30 | 44.67 | $43.96 | 77443 |
| 2026-06-29 | 44.74 | $44.11 | 90836 |
| 2026-06-26 | 44.81 | $44.33 | 45000 |
| 2026-06-25 | 44.86 | $43.97 | 82670 |
| 2026-06-24 | 44.96 | $44.01 | 417921 |
| 2026-06-23 | 45.06 | $44.16 | 62000 |
| 2026-06-22 | 45.15 | $45.54 | 127359 |
| 2026-06-18 | 45.11 | $45.65 | 120441 |
| 2026-06-17 | 45.05 | $45.25 | 50067 |
| 2026-06-16 | 45.03 | $45.37 | 104633 |
| 2026-06-15 | 44.99 | $45.33 | 92221 |
| 2026-06-12 | 44.96 | $45.26 | 38054 |
| 2026-06-11 | 44.93 | $45.21 | 99100 |
| 2026-06-10 | 44.90 | $44.12 | 94700 |
| 2026-06-09 | 44.98 | $44.76 | 312445 |
| 2026-06-08 | 45.00 | $44.96 | 149804 |
| 2026-06-05 | 45.01 | $44.55 | 46018 |
| 2026-06-04 | 45.06 | $45.82 | 110000 |
| 2026-06-03 | 44.98 | $45.67 | 62300 |
| 2026-06-02 | 44.90 | $45.55 | 69600 |
| 2026-06-01 | 44.83 | $45.23 | 138400 |
| 2026-05-29 | 44.79 | $45.52 | 90311 |
| 2026-05-28 | 44.72 | $45.41 | 153994 |
| 2026-05-27 | 44.64 | $45.20 | 133536 |
| 2026-05-26 | 44.58 | $45.65 | 71200 |
| 2026-05-22 | 44.47 | $45.19 | 359420 |
| 2026-05-21 | 44.40 | $45.22 | 43138 |
| 2026-05-20 | 44.31 | $45.33 | 64200 |
| 2026-05-19 | 44.20 | $44.93 | 29308 |
| 2026-05-18 | 44.13 | $44.98 | 38073 |
| 2026-05-15 | 44.04 | $45.11 | 184733 |
| 2026-05-14 | 43.92 | $45.44 | 94245 |
| 2026-05-13 | 43.76 | $45.45 | 239400 |
| 2026-05-12 | 43.59 | $44.88 | 159100 |
| 2026-05-11 | 43.45 | $44.48 | 642729 |
| 2026-05-08 | 43.34 | $44.22 | 220328 |
| 2026-05-07 | 43.25 | $44.04 | 53400 |
| 2026-05-06 | 43.17 | $44.53 | 1.2M |
| 2026-05-05 | 43.02 | $43.41 | 71600 |
| 2026-05-04 | 42.98 | $42.89 | 110219 |
| 2026-05-01 | 42.99 | $43.01 | 143238 |
| 2026-04-30 | 42.99 | $43.46 | 97212 |
| 2026-04-29 | 42.94 | $42.18 | 185200 |
| 2026-04-28 | 43.02 | $42.60 | 317911 |
| 2026-04-27 | 43.07 | $42.22 | 74500 |
| 2026-04-24 | 43.16 | $42.15 | 93000 |
| 2026-04-23 | 43.26 | $42.29 | 103136 |
| 2026-04-22 | 43.36 | $42.54 | 254300 |
| 2026-04-21 | 43.45 | $42.64 | 113500 |
| 2026-04-20 | 43.54 | $43.96 | 51744 |
| 2026-04-17 | 43.49 | $44.46 | 175415 |
| 2026-04-16 | 43.39 | $44.10 | 242300 |
| 2026-04-15 | 43.31 | $44.11 | 77995 |
| 2026-04-14 | 43.23 | $44.18 | 330445 |
| 2026-04-13 | 43.13 | $44.00 | 37716 |
| 2026-04-10 | 43.04 | $43.92 | 84926 |
| 2026-04-09 | 42.94 | $44.21 | 82180 |
| 2026-04-08 | 42.81 | $44.86 | 316800 |
| 2026-04-07 | 42.60 | $43.05 | 129400 |
| 2026-04-06 | 42.55 | $43.18 | 107200 |
| 2026-04-02 | 42.48 | $43.07 | 116400 |
| 2026-04-01 | 42.42 | $43.62 | 164700 |
| 2026-03-31 | 42.29 | $42.67 | 79941 |
| 2026-03-30 | 42.25 | $41.23 | 115319 |
| 2026-03-27 | 42.36 | $41.11 | 114700 |
| 2026-03-26 | 42.49 | $41.57 | 143351 |
| 2026-03-25 | 42.59 | $42.29 | 85161 |
| 2026-03-24 | 42.62 | $41.66 | 133200 |
| 2026-03-23 | 42.72 | $41.53 | 288909 |
| 2026-03-20 | 42.85 | $40.56 | 241636 |
| 2026-03-19 | 43.09 | $41.71 | 165700 |
| 2026-03-18 | 43.24 | $41.96 | 239100 |
| 2026-03-17 | 43.37 | $42.20 | 123732 |
| 2026-03-16 | 43.49 | $42.07 | 291113 |
| 2026-03-13 | 43.64 | $41.25 | 300347 |
| 2026-03-12 | 43.89 | $41.68 | 217030 |
| 2026-03-11 | 44.13 | $42.67 | 113278 |
| 2026-03-10 | 44.28 | $43.10 | 374000 |
| 2026-03-09 | 44.40 | $42.65 | 453800 |
| 2026-03-06 | 44.59 | $42.24 | 206445 |
| 2026-03-05 | 44.84 | $42.77 | 561171 |
| 2026-03-04 | 45.05 | $43.96 | 588113 |
| 2026-03-03 | 45.17 | $43.41 | 515544 |
| 2026-03-02 | 45.35 | $45.09 | 332631 |
| 2026-02-27 | 45.38 | $46.18 | 268439 |
| 2026-02-26 | 45.30 | $46.35 | 229300 |
| 2026-02-25 | 45.19 | $46.16 | 278800 |
| 2026-02-24 | 45.09 | $45.78 | 111832 |
| 2026-02-23 | 45.01 | $45.98 | 147931 |
| 2026-02-20 | 44.91 | $45.99 | 157443 |
| 2026-02-19 | 44.80 | $46.13 | 270602 |
| 2026-02-18 | 44.66 | $46.13 | 280700 |
| 2026-02-17 | 44.50 | $46.39 | 558439 |
| 2026-02-13 | 44.30 | $47.57 | 210900 |
| 2026-02-12 | 43.96 | $47.35 | 587732 |
| 2026-02-11 | 43.60 | $47.16 | 920200 |
| 2026-02-10 | 43.23 | $46.66 | 466600 |
| 2026-02-09 | 42.86 | $45.92 | 334668 |
| 2026-02-06 | 42.54 | $45.32 | 215036 |
| 2026-02-05 | 42.25 | $43.70 | 203100 |
| 2026-02-04 | 42.10 | $44.21 | 344700 |
| 2026-02-03 | 41.88 | $43.42 | 606430 |
| 2026-02-02 | 41.71 | $42.60 | 157817 |
| 2026-01-30 | 41.62 | $42.53 | 287623 |
| 2026-01-29 | 41.52 | $42.59 | 129866 |
| 2026-01-28 | 41.41 | $41.72 | 189758 |
| 2026-01-27 | 41.38 | $42.25 | 365600 |
| 2026-01-26 | 41.29 | $41.77 | 175500 |
| 2026-01-23 | 41.24 | $41.76 | 165702 |
| 2026-01-22 | 41.18 | $41.84 | 310700 |
| 2026-01-21 | 41.11 | $41.84 | 260500 |
| 2026-01-20 | 41.04 | $41.52 | 247994 |
| 2026-01-16 | 40.99 | $42.44 | 142115 |
| 2026-01-15 | 40.83 | $42.22 | 105831 |
| 2026-01-14 | 40.69 | $42.01 | 754528 |
| 2026-01-13 | 40.55 | $41.64 | 215300 |
| 2026-01-12 | 40.43 | $41.69 | 150072 |
| 2026-01-09 | 40.30 | $41.51 | 115102 |
| 2026-01-08 | 40.17 | $40.74 | 79215 |
| 2026-01-07 | 40.11 | $40.59 | 86564 |
| 2026-01-06 | 40.06 | $40.62 | 156500 |
| 2026-01-05 | 40.00 | $40.69 | 104722 |
| 2026-01-02 | 39.93 | $39.90 | 115545 |
| 2025-12-31 | 39.93 | $39.72 | 480161 |
| 2025-12-30 | 39.96 | $39.82 | 63900 |
| 2025-12-29 | 39.97 | $39.87 | 70910 |
| 2025-12-26 | 39.98 | $39.70 | 88634 |
| 2025-12-24 | 40.01 | $39.74 | 46500 |
| 2025-12-23 | 40.04 | $39.87 | 52017 |
| 2025-12-22 | 40.06 | $39.52 | 51352 |
| 2025-12-19 | 40.11 | $39.54 | 94706 |
| 2025-12-18 | 40.17 | $39.33 | 88900 |
| 2025-12-17 | 40.26 | $39.15 | 89600 |
| 2025-12-16 | 40.38 | $39.67 | 90600 |
| 2025-12-15 | 40.46 | $42.02 | 104636 |
| 2025-12-12 | 40.29 | $41.42 | 82700 |
| 2025-12-11 | 40.17 | $41.23 | 160000 |
| 2025-12-10 | 40.06 | $40.98 | 48932 |
| 2025-12-09 | 39.96 | $40.51 | 33501 |
| 2025-12-08 | 39.91 | $40.39 | 35200 |
| 2025-12-05 | 39.86 | $40.54 | 129200 |
| 2025-12-04 | 39.78 | $40.61 | 56852 |
| 2025-12-03 | 39.70 | $40.09 | 27900 |
| 2025-12-02 | 39.65 | $40.19 | 60238 |
| 2025-12-01 | 39.60 | $40.17 | 30700 |
| 2025-11-28 | 39.54 | $40.31 | 132000 |
| 2025-11-26 | 39.46 | $40.36 | 43800 |
| 2025-11-25 | 39.36 | $39.68 | 84900 |
| 2025-11-24 | 39.33 | $39.54 | 19500 |
| 2025-11-21 | 39.31 | $39.26 | 424508 |
| 2025-11-20 | 39.31 | $38.31 | 47613 |
| 2025-11-19 | 39.42 | $38.94 | 36116 |
| 2025-11-18 | 39.47 | $38.87 | 234939 |
| 2025-11-17 | 39.53 | $39.57 | 103400 |
| 2025-11-14 | 39.52 | $40.31 | 194900 |
| 2025-11-13 | 39.44 | $39.66 | 231800 |
| 2025-11-12 | 39.42 | $40.14 | 51744 |
| 2025-11-11 | 39.34 | $39.78 | 30141 |
| 2025-11-10 | 39.30 | $39.72 | 30200 |
| 2025-11-07 | 39.25 | $39.54 | 229300 |
| 2025-11-06 | 39.22 | $39.35 | 36827 |
| 2025-11-05 | 39.21 | $39.10 | 33500 |
| 2025-11-04 | 39.22 | $39.16 | 290437 |
| 2025-11-03 | 39.23 | $39.34 | 170200 |
| 2025-10-31 | 39.21 | $39.31 | 24400 |
| 2025-10-30 | 39.20 | $39.40 | 44900 |
| 2025-10-29 | 39.18 | $39.34 | 66186 |
| 2025-10-28 | 39.17 | $39.93 | 256000 |
| 2025-10-27 | 39.09 | $39.81 | 138577 |
| 2025-10-24 | 39.01 | $39.34 | 34100 |
| 2025-10-23 | 38.98 | $39.17 | 34500 |
| 2025-10-22 | 38.96 | $39.27 | 245900 |
| 2025-10-21 | 38.92 | $39.37 | 62800 |
| 2025-10-20 | 38.87 | $39.66 | 42200 |
| 2025-10-17 | 38.79 | $38.96 | 29547 |
| 2025-10-16 | 38.77 | $38.88 | 48100 |
| 2025-10-15 | 38.76 | $38.73 | 77000 |
| 2025-10-14 | 38.77 | $38.30 | 69600 |
| 2025-10-13 | 38.82 | $37.81 | 62565 |
| 2025-10-10 | 38.92 | $37.48 | 104100 |
| 2025-10-09 | 39.07 | $38.86 | 113524 |
| 2025-10-08 | 39.10 | $39.01 | 46900 |
| 2025-10-07 | 39.11 | $39.20 | 51569 |
| 2025-10-06 | 39.10 | $39.61 | 169866 |
| 2025-10-03 | 39.04 | $39.42 | 79220 |
| 2025-10-02 | 39.00 | $38.58 | 193300 |
| 2025-10-01 | 39.05 | $38.77 | 87600 |
| 2025-09-30 | 39.07 | $39.05 | 34500 |
| 2025-09-29 | 39.08 | $39.17 | 35700 |
| 2025-09-26 | 39.07 | $39.42 | 13100 |
| 2025-09-25 | 39.03 | $39.21 | 30400 |
| 2025-09-24 | 39.01 | $39.27 | 348804 |
| 2025-09-23 | 38.98 | $39.48 | 22300 |
| 2025-09-22 | 38.93 | $39.53 | 145200 |
| 2025-09-19 | 38.87 | $39.28 | 107200 |
| 2025-09-18 | 38.83 | $39.46 | 50200 |
| 2025-09-17 | 38.76 | $39.56 | 23524 |
| 2025-09-16 | 38.68 | $39.53 | 31500 |
| 2025-09-15 | 38.59 | $39.42 | 51800 |
| 2025-09-12 | 38.50 | $39.23 | 37700 |
| 2025-09-11 | 38.42 | $39.47 | 89000 |
| 2025-09-10 | 38.31 | $39.21 | 83145 |
| 2025-09-09 | 38.22 | $39.16 | 70658 |
| 2025-09-08 | 38.12 | $39.61 | 120010 |
| 2025-09-05 | 37.96 | $38.86 | 77505 |
| 2025-09-04 | 37.86 | $38.55 | 229516 |
| 2025-09-03 | 37.79 | $38.11 | 52634 |
| 2025-09-02 | 37.76 | $38.32 | 72225 |
| 2025-08-29 | 37.70 | $38.18 | 91100 |
| 2025-08-28 | 37.65 | $38.48 | 59100 |
| 2025-08-27 | 37.56 | $38.14 | 45800 |
| 2025-08-26 | 37.50 | $38.34 | 48100 |
| 2025-08-25 | 37.41 | $38.40 | 130400 |
| 2025-08-22 | 37.31 | $38.81 | 132339 |
| 2025-08-21 | 37.15 | $38.13 | 90800 |
| 2025-08-20 | 37.05 | $38.54 | 210700 |
| 2025-08-19 | 36.89 | $38.49 | 66500 |
| 2025-08-18 | 36.72 | $38.60 | 124242 |
| 2025-08-15 | 36.52 | $38.61 | 126535 |
| 2025-08-14 | 36.30 | $37.85 | 36400 |
| 2025-08-13 | 36.14 | $37.97 | 464300 |
| 2025-08-12 | 35.95 | $38.07 | 238014 |
| 2025-08-11 | 35.72 | $37.27 | 31225 |
| 2025-08-08 | 35.56 | $37.34 | 57300 |
| 2025-08-07 | 35.37 | $36.73 | 367500 |
| 2025-08-06 | 35.23 | $36.49 | 44300 |
| 2025-08-05 | 35.10 | $35.88 | 83743 |
| 2025-08-04 | 35.02 | $35.87 | 121236 |
| 2025-08-01 | 34.93 | $35.48 | 228800 |
| 2025-07-31 | 34.87 | $35.02 | 29528 |
| 2025-07-30 | 34.85 | $35.01 | 27800 |
| 2025-07-29 | 34.84 | $34.99 | 21843 |
| 2025-07-28 | 34.82 | $35.29 | 29200 |
| 2025-07-25 | 34.77 | $35.90 | 55500 |
| 2025-07-24 | 34.65 | $36.35 | 530153 |
| 2025-07-23 | 34.47 | $36.35 | 108400 |
| 2025-07-22 | 34.27 | $34.42 | 20849 |
| 2025-07-21 | 34.26 | $34.20 | 49230 |
| 2025-07-18 | 34.27 | $33.77 | 14500 |
| 2025-07-17 | 34.32 | $34.02 | 17600 |
| 2025-07-16 | 34.35 | $33.86 | 40129 |
| 2025-07-15 | 34.40 | $33.77 | 51300 |
| 2025-07-14 | 34.47 | $34.25 | 31300 |
| 2025-07-11 | 34.49 | $34.27 | 32100 |
| 2025-07-10 | 34.51 | $34.36 | 26736 |
| 2025-07-09 | 34.53 | $34.48 | 278744 |
| 2025-07-08 | 34.53 | $34.26 | 47200 |
| 2025-07-07 | 34.56 | $34.04 | 90520 |
| 2025-07-03 | 34.62 | $35.07 | 191727 |
| 2025-07-02 | 34.57 | $34.89 | 37527 |
| 2025-07-01 | 34.54 | $34.79 | 41400 |
| 2025-06-30 | 34.51 | $34.75 | 32816 |
| 2025-06-27 | 34.49 | $34.86 | 68805 |
| 2025-06-26 | 34.45 | $34.41 | 37839 |
| 2025-06-25 | 34.45 | $33.83 | 99100 |
| 2025-06-24 | 34.52 | $34.10 | 35282 |
| 2025-06-23 | 34.56 | $33.92 | 52964 |
| 2025-06-20 | 34.63 | $33.82 | 183352 |
| 2025-06-18 | 34.71 | $34.27 | 26818 |
| 2025-06-17 | 34.76 | $33.96 | 34200 |
| 2025-06-16 | 34.84 | $34.46 | 47246 |
| 2025-06-13 | 34.88 | $34.76 | 47300 |
| 2025-06-12 | 34.89 | $35.11 | 128521 |
| 2025-06-11 | 34.87 | $34.84 | 53937 |
| 2025-06-10 | 34.88 | $34.92 | 26333 |
| 2025-06-09 | 34.87 | $34.95 | 52922 |
| 2025-06-06 | 34.86 | $35.04 | 315500 |
| 2025-06-05 | 34.84 | $34.82 | 91724 |
| 2025-06-04 | 34.85 | $35.24 | 37000 |
| 2025-06-03 | 34.80 | $35.34 | 48700 |
| 2025-06-02 | 34.75 | $35.72 | 48331 |
| 2025-05-30 | 34.65 | $35.36 | 29588 |
| 2025-05-29 | 34.57 | $35.21 | 50600 |
| 2025-05-28 | 34.50 | $35.09 | 137000 |
| 2025-05-27 | 34.44 | $35.64 | 82415 |
| 2025-05-23 | 34.32 | $34.96 | 36123 |
| 2025-05-22 | 34.25 | $34.58 | 81800 |
| 2025-05-21 | 34.21 | $34.71 | 219030 |
| 2025-05-20 | 34.16 | $34.74 | 48731 |
| 2025-05-19 | 34.10 | $34.66 | 39109 |
| 2025-05-16 | 34.04 | $34.52 | 152139 |
| 2025-05-15 | 33.99 | $34.37 | 90800 |
| 2025-05-14 | 33.95 | $34.02 | 701327 |
| 2025-05-13 | 33.94 | $34.48 | 563436 |
| 2025-05-12 | 33.89 | $34.74 | 38726 |
| 2025-05-09 | 33.80 | $34.32 | 95309 |
| 2025-05-08 | 33.74 | $34.21 | 67432 |
| 2025-05-07 | 33.69 | $34.37 | 228228 |
| 2025-05-06 | 33.62 | $34.55 | 113000 |
| 2025-05-05 | 33.52 | $34.57 | 51843 |
| 2025-05-02 | 33.41 | $34.26 | 39329 |
| 2025-05-01 | 33.32 | $34.05 | 60900 |
| 2025-04-30 | 33.25 | $34.32 | 86100 |
| 2025-04-29 | 33.13 | $34.68 | 72706 |
| 2025-04-28 | 32.97 | $34.59 | 175000 |
| 2025-04-25 | 32.80 | $33.84 | 126234 |
| 2025-04-24 | 32.69 | $33.71 | 123000 |
| 2025-04-23 | 32.58 | $33.53 | 83267 |
| 2025-04-22 | 32.48 | $33.45 | 91296 |
| 2025-04-21 | 32.38 | $32.72 | 146941 |
| 2025-04-17 | 32.35 | $32.83 | 158000 |
| 2025-04-16 | 32.30 | $32.27 | 224000 |
| 2025-04-15 | 32.30 | $32.48 | 217016 |
| 2025-04-14 | 32.28 | $32.19 | 345419 |
| 2025-04-11 | 32.29 | $31.78 | 386403 |
| 2025-04-10 | 32.34 | $30.80 | 103689 |
| 2025-04-09 | 32.50 | $32.02 | 120517 |
| 2025-04-08 | 32.55 | $29.88 | 110068 |
| 2025-04-07 | 32.84 | $29.69 | 228981 |
| 2025-04-04 | 33.17 | $29.78 | 193530 |
| 2025-04-03 | 33.52 | $31.64 | 117100 |
| 2025-04-02 | 33.72 | $33.05 | 41371 |
| 2025-04-01 | 33.79 | $33.10 | 256804 |
| 2025-03-31 | 33.87 | $33.27 | 77703 |
| 2025-03-28 | 33.93 | $33.62 | 147900 |
| 2025-03-27 | 33.96 | $34.33 | 40724 |
| 2025-03-26 | 33.92 | $34.46 | 153102 |
| 2025-03-25 | 33.87 | $34.77 | 359700 |
| 2025-03-24 | 33.77 | $34.55 | 126273 |
| 2025-03-21 | 33.69 | $34.72 | 185210 |
| 2025-03-20 | 33.58 | $34.63 | 242965 |
| 2025-03-19 | 33.47 | $34.74 | 100600 |
| 2025-03-18 | 33.33 | $34.41 | 138629 |
| 2025-03-17 | 33.22 | $34.34 | 216842 |
| 2025-03-14 | 33.10 | $33.86 | 605600 |
| 2025-03-13 | 33.02 | $33.42 | 193300 |
| 2025-03-12 | 32.98 | $33.40 | 27622 |
| 2025-03-11 | 32.94 | $32.82 | 112541 |
| 2025-03-10 | 32.95 | $33.29 | 306300 |
| 2025-03-07 | 32.92 | $33.79 | 36800 |
| 2025-03-06 | 32.82 | $33.59 | 162700 |
| 2025-03-05 | 32.74 | $33.75 | 178002 |
| 2025-03-04 | 32.64 | $32.96 | 67000 |
| 2025-03-03 | 32.60 | $33.27 | 180400 |
| 2025-02-28 | 32.53 | $32.90 | 91400 |
| 2025-02-27 | 32.49 | $33.15 | 74538 |
| 2025-02-26 | 32.42 | $33.10 | 105631 |
| 2025-02-25 | 32.35 | $33.05 | 144400 |
| 2025-02-24 | 32.28 | $32.58 | 151844 |
| 2025-02-21 | 32.25 | $32.60 | 21835 |
| 2025-02-20 | 32.21 | $32.86 | 26200 |
| 2025-02-19 | 32.14 | $32.76 | 26834 |
| 2025-02-18 | 32.08 | $33.03 | 151242 |
| 2025-02-14 | 31.98 | $32.58 | 15319 |
| 2025-02-13 | 31.91 | $32.55 | 33417 |
| 2025-02-12 | 31.85 | $31.93 | 43200 |
| 2025-02-11 | 31.84 | $32.27 | 61307 |
| 2025-02-10 | 31.79 | $32.19 | 77000 |
| 2025-02-07 | 31.75 | $32.20 | 12900 |
| 2025-02-06 | 31.71 | $32.60 | 150145 |
| 2025-02-05 | 31.61 | $32.46 | 63000 |
| 2025-02-04 | 31.52 | $31.90 | 20600 |
| 2025-02-03 | 31.48 | $31.77 | 55900 |
| 2025-01-31 | 31.45 | $31.91 | 51355 |
| 2025-01-30 | 31.40 | $32.39 | 23105 |
| 2025-01-29 | 31.30 | $31.89 | 30469 |
| 2025-01-28 | 31.24 | $31.90 | 94800 |
| 2025-01-27 | 31.17 | $31.64 | 130400 |
| 2025-01-24 | 31.12 | $31.50 | 43144 |
| 2025-01-23 | 31.08 | $31.27 | 167330 |
| 2025-01-22 | 31.06 | $30.90 | 22232 |
| 2025-01-21 | 31.07 | $31.27 | 36100 |
| 2025-01-17 | 31.05 | $30.64 | 155800 |
| 2025-01-16 | 31.10 | $30.68 | 24246 |
| 2025-01-15 | 31.14 | $30.94 | 291805 |
| 2025-01-14 | 31.16 | $30.52 | 169923 |
| 2025-01-13 | 31.23 | $30.38 | 110100 |
| 2025-01-10 | 31.32 | $30.26 | 50100 |
| 2025-01-08 | 31.43 | $31.12 | 20200 |
| 2025-01-07 | 31.46 | $31.35 | 33634 |
| 2025-01-06 | 31.48 | $31.40 | 35600 |
| 2025-01-03 | 31.48 | $31.42 | 40800 |
| 2025-01-02 | 31.49 | $31.22 | 36500 |
| 2024-12-31 | 31.52 | $31.28 | 16508 |
| 2024-12-30 | 31.54 | $31.39 | 32500 |
| 2024-12-27 | 31.56 | $31.46 | 59200 |
| 2024-12-26 | 31.57 | $31.25 | 32403 |
| 2024-12-24 | 31.60 | $30.71 | 13000 |
| 2024-12-23 | 31.70 | $30.73 | 29229 |
| 2024-12-20 | 31.80 | $30.58 | 40800 |
| 2024-12-19 | 31.93 | $30.57 | 99846 |
| 2024-12-18 | 32.07 | $30.51 | 39800 |
| 2024-12-17 | 32.24 | $31.07 | 165933 |
| 2024-12-16 | 32.36 | $32.05 | 52127 |
| 2024-12-13 | 32.39 | $32.28 | 27300 |
| 2024-12-12 | 32.40 | $32.58 | 17508 |
| 2024-12-11 | 32.38 | $32.83 | 47229 |
| 2024-12-10 | 32.34 | $32.47 | 17904 |
| 2024-12-09 | 32.32 | $32.65 | 25500 |
| 2024-12-06 | 32.29 | $32.88 | 25700 |
| 2024-12-05 | 32.22 | $32.77 | 6813 |
| 2024-12-04 | 32.17 | $32.82 | 18300 |
| 2024-12-03 | 32.10 | $33.21 | 74800 |
| 2024-12-02 | 31.98 | $32.90 | 38621 |
| 2024-11-29 | 31.88 | $32.48 | 24841 |
| 2024-11-27 | 31.82 | $31.59 | 54641 |
| 2024-11-26 | 31.85 | $31.79 | 24300 |
| 2024-11-25 | 31.85 | $31.91 | 33200 |
| 2024-11-22 | 31.85 | $31.87 | 10600 |
| 2024-11-21 | 31.84 | $31.61 | 43111 |
| 2024-11-20 | 31.87 | $31.51 | 56736 |
| 2024-11-19 | 31.91 | $31.82 | 27400 |
| 2024-11-18 | 31.92 | $31.82 | 16400 |
| 2024-11-15 | 31.93 | $31.76 | 19500 |
| 2024-11-14 | 31.94 | $31.71 | 20444 |
| 2024-11-13 | 31.97 | $31.60 | 83603 |
| 2024-11-12 | 32.01 | $31.81 | 33300 |
| 2024-11-11 | 32.03 | $32.26 | 32900 |
| 2024-11-08 | 32.00 | $32.14 | 18726 |
| 2024-11-07 | 31.99 | $32.57 | 97014 |
| 2024-11-06 | 31.93 | $32.21 | 48200 |
| 2024-11-05 | 31.90 | $32.18 | 46100 |
| 2024-11-04 | 31.87 | $31.64 | 20214 |
| 2024-11-01 | 31.89 | $31.70 | 180638 |
| 2024-10-31 | 31.91 | $31.54 | 28500 |
| 2024-10-30 | 31.95 | $31.67 | 32200 |
| 2024-10-29 | 31.98 | $31.51 | 197100 |
| 2024-10-28 | 32.03 | $31.24 | 28208 |
| 2024-10-25 | 32.11 | $31.07 | 18600 |
| 2024-10-24 | 32.22 | $31.06 | 9400 |
| 2024-10-23 | 32.34 | $30.95 | 74121 |
| 2024-10-22 | 32.49 | $31.50 | 103000 |
| 2024-10-21 | 32.59 | $31.86 | 15500 |
| 2024-10-18 | 32.67 | $32.43 | 168637 |
| 2024-10-17 | 32.70 | $32.35 | 43838 |
| 2024-10-16 | 32.73 | $32.46 | 13700 |
| 2024-10-15 | 32.76 | $32.08 | 158600 |
| 2024-10-14 | 32.83 | $32.76 | 11109 |
| 2024-10-11 | 32.84 | $32.75 | 23800 |
| 2024-10-10 | 32.85 | $32.66 | 127029 |
| 2024-10-09 | 32.87 | $32.55 | 22764 |
| 2024-10-08 | 32.90 | $32.82 | 23300 |
| 2024-10-07 | 32.91 | $32.92 | 35700 |
| 2024-10-04 | 32.91 | $33.36 | 68317 |
| 2024-10-03 | 32.87 | $32.78 | 75737 |
| 2024-10-02 | 32.87 | $33.01 | 144829 |
| 2024-10-01 | 32.86 | $33.15 | 80400 |
| 2024-09-30 | 32.83 | $33.02 | 318600 |
| 2024-09-27 | 32.81 | $32.75 | 82918 |
| 2024-09-26 | 32.82 | $33.61 | 32800 |
| 2024-09-25 | 32.73 | $32.79 | 28100 |
| 2024-09-24 | 32.73 | $32.91 | 19504 |
| 2024-09-23 | 32.71 | $33.22 | 75600 |
| 2024-09-20 | 32.65 | $33.01 | 11300 |
| 2024-09-19 | 32.61 | $33.03 | 59403 |
| 2024-09-18 | 32.57 | $32.43 | 39916 |
| 2024-09-17 | 32.59 | $32.55 | 39900 |
| 2024-09-16 | 32.59 | $32.84 | 20900 |
| 2024-09-13 | 32.56 | $32.67 | 22600 |
| 2024-09-12 | 32.55 | $32.76 | 89413 |
| 2024-09-11 | 32.53 | $32.43 | 14400 |
| 2024-09-10 | 32.54 | $32.40 | 62700 |
| 2024-09-09 | 32.55 | $32.64 | 42717 |
| 2024-09-06 | 32.55 | $32.20 | 256000 |
| 2024-09-05 | 32.58 | $33.10 | 151001 |
| 2024-09-04 | 32.53 | $32.82 | 86246 |
| 2024-09-03 | 32.50 | $33.24 | 150526 |
| 2024-08-30 | 32.42 | $33.30 | 12540 |
| 2024-08-29 | 32.33 | $33.15 | 15600 |
| 2024-08-28 | 32.24 | $33.01 | 35917 |
| 2024-08-27 | 32.16 | $33.23 | 60346 |
| 2024-08-26 | 32.05 | $32.86 | 12500 |
| 2024-08-23 | 31.96 | $33.31 | 169900 |
| 2024-08-22 | 31.82 | $32.50 | 32205 |
| 2024-08-21 | 31.75 | $32.78 | 386575 |
| 2024-08-20 | 31.64 | $32.45 | 40035 |
| 2024-08-19 | 31.55 | $32.63 | 47000 |
| 2024-08-16 | 31.44 | $32.13 | 44732 |
| 2024-08-15 | 31.36 | $32.13 | 69800 |
| 2024-08-14 | 31.28 | $31.37 | 52200 |
| 2024-08-13 | 31.28 | $31.15 | 167744 |
| 2024-08-12 | 31.29 | $30.45 | 32749 |
| 2024-08-09 | 31.38 | $30.33 | 52800 |
| 2024-08-08 | 31.49 | $30.34 | 88400 |
| 2024-08-07 | 31.61 | $29.87 | 132129 |
| 2024-08-06 | 31.79 | $29.39 | 157228 |
| 2024-08-05 | 32.04 | $29.60 | 317714 |
| 2024-08-02 | 32.30 | $30.42 | 114211 |
| 2024-08-01 | 32.50 | $31.77 | 74414 |
| 2024-07-31 | 32.57 | $33.41 | 58940 |
| 2024-07-30 | 32.49 | $32.46 | 48434 |
| 2024-07-29 | 32.49 | $32.39 | 53100 |
| 2024-07-26 | 32.50 | $32.36 | 32033 |
| 2024-07-25 | 32.51 | $32.00 | 89300 |
| 2024-07-24 | 32.57 | $32.41 | 78800 |
| 2024-07-23 | 32.59 | $33.08 | 14900 |
| 2024-07-22 | 32.53 | $32.98 | 34625 |
| 2024-07-19 | 32.49 | $32.70 | 20831 |
| 2024-07-18 | 32.46 | $33.03 | 31100 |
| 2024-07-17 | 32.40 | $33.40 | 69400 |
| 2024-07-16 | 32.30 | $33.26 | 150141 |
| 2024-07-15 | 32.20 | $32.88 | 140400 |
| 2024-07-12 | 32.13 | $32.94 | 37744 |
| 2024-07-11 | 32.04 | $32.80 | 45942 |
| 2024-07-10 | 31.96 | $32.78 | 47715 |
| 2024-07-09 | 31.87 | $32.20 | 27832 |
| 2024-07-08 | 31.84 | $32.31 | 40300 |
| 2024-07-05 | 31.79 | $32.50 | 57500 |
| 2024-07-03 | 31.72 | $32.35 | 29100 |
| 2024-07-02 | 31.65 | $32.14 | 37700 |
| 2024-07-01 | 31.60 | $31.72 | 22000 |
| 2024-06-28 | 31.58 | $31.85 | 54000 |
| 2024-06-27 | 31.56 | $31.37 | 23300 |
| 2024-06-26 | 31.58 | $31.22 | 96200 |
| 2024-06-25 | 31.61 | $31.45 | 55239 |
| 2024-06-24 | 31.63 | $30.92 | 95200 |
| 2024-06-21 | 31.71 | $30.67 | 140900 |
| 2024-06-20 | 31.82 | $30.81 | 123900 |
| 2024-06-18 | 31.92 | $30.94 | 52100 |
| 2024-06-17 | 32.02 | $30.96 | 50211 |
| 2024-06-14 | 32.14 | $31.23 | 115300 |
| 2024-06-13 | 32.23 | $31.15 | 81442 |
| 2024-06-12 | 32.35 | $31.81 | 28807 |
| 2024-06-11 | 32.40 | $31.69 | 101400 |
| 2024-06-10 | 32.48 | $32.62 | 15415 |
| 2024-06-07 | 32.46 | $32.40 | 130808 |
| 2024-06-06 | 32.47 | $32.66 | 37922 |
| 2024-06-05 | 32.45 | $32.66 | 24035 |
| 2024-06-04 | 32.43 | $32.99 | 64421 |
| 2024-06-03 | 32.37 | $32.99 | 102000 |
| 2024-05-31 | 32.30 | $32.81 | 77400 |
| 2024-05-30 | 32.25 | $32.30 | 58900 |
| 2024-05-29 | 32.24 | $31.96 | 24128 |
| 2024-05-28 | 32.27 | $32.58 | 43000 |
| 2024-05-24 | 32.24 | $32.18 | 47400 |
| 2024-05-23 | 32.25 | $31.83 | 94308 |
| 2024-05-22 | 32.29 | $32.03 | 75829 |
| 2024-05-21 | 32.32 | $32.44 | 42540 |
| 2024-05-20 | 32.31 | $32.54 | 21421 |
| 2024-05-17 | 32.28 | $32.27 | 18808 |
| 2024-05-16 | 32.28 | $32.00 | 276500 |
| 2024-05-15 | 32.31 | $32.51 | 26900 |
| 2024-05-14 | 32.29 | $32.25 | 85201 |
| 2024-05-13 | 32.29 | $32.06 | 67900 |
| 2024-05-10 | 32.32 | $32.27 | 29100 |
| 2024-05-09 | 32.32 | $32.40 | 27200 |
| 2024-05-08 | 32.32 | $32.22 | 89830 |
| 2024-05-07 | 32.33 | $32.59 | 153300 |
| 2024-05-06 | 32.30 | $32.99 | 30446 |
| 2024-05-03 | 32.23 | $32.82 | 73600 |
| 2024-05-02 | 32.16 | $32.55 | 361500 |
| 2024-05-01 | 32.12 | $31.85 | 26200 |
| 2024-04-30 | 32.15 | $32.00 | 29800 |
| 2024-04-29 | 32.17 | $31.99 | 55700 |
| 2024-04-26 | 32.19 | $31.73 | 42331 |
| 2024-04-25 | 32.23 | $31.52 | 203300 |
| 2024-04-24 | 32.31 | $32.00 | 18428 |
| 2024-04-23 | 32.34 | $32.01 | 36600 |
| 2024-04-22 | 32.38 | $31.99 | 85800 |
| 2024-04-19 | 32.42 | $31.71 | 49900 |
| 2024-04-18 | 32.49 | $31.62 | 75700 |
| 2024-04-17 | 32.58 | $31.72 | 97908 |
| 2024-04-16 | 32.67 | $31.97 | 123429 |
| 2024-04-15 | 32.75 | $32.65 | 51300 |
| 2024-04-12 | 32.76 | $32.64 | 80737 |
| 2024-04-11 | 32.77 | $32.98 | 87700 |
| 2024-04-10 | 32.75 | $32.66 | 71400 |
| 2024-04-09 | 32.76 | $33.14 | 73300 |
| 2024-04-08 | 32.72 | $33.09 | 216716 |
| 2024-04-05 | 32.68 | $32.80 | 29800 |
| 2024-04-04 | 32.67 | $32.67 | 52448 |
| 2024-04-03 | 32.66 | $32.86 | 268200 |
| 2024-04-02 | 32.64 | $32.53 | 1.6M |
| 2024-04-01 | 32.66 | $32.65 | 106142 |
| 2024-03-28 | 32.66 | $33.23 | 64101 |
| 2024-03-27 | 32.60 | $33.36 | 184700 |
| 2024-03-26 | 32.52 | $33.22 | 34300 |
| 2024-03-25 | 32.44 | $33.13 | 89303 |
| 2024-03-22 | 32.37 | $33.44 | 127529 |
| 2024-03-21 | 32.26 | $33.31 | 75607 |
| 2024-03-20 | 32.15 | $33.13 | 35997 |
| 2024-03-19 | 32.04 | $32.88 | 114030 |
| 2024-03-18 | 31.95 | $32.63 | 60521 |
| 2024-03-15 | 31.88 | $32.28 | 233826 |
| 2024-03-14 | 31.84 | $31.86 | 50100 |
| 2024-03-13 | 31.84 | $31.90 | 65900 |
| 2024-03-12 | 31.83 | $32.11 | 88300 |
| 2024-03-11 | 31.80 | $32.10 | 211828 |
| 2024-03-08 | 31.77 | $33.00 | 100625 |
| 2024-03-07 | 31.64 | $32.87 | 142400 |
| 2024-03-06 | 31.52 | $32.80 | 98123 |
| 2024-03-05 | 31.38 | $32.27 | 87700 |
| 2024-03-04 | 31.29 | $31.99 | 88400 |
| 2024-03-01 | 31.21 | $32.12 | 45600 |
| 2024-02-29 | 31.12 | $31.66 | 45400 |
| 2024-02-28 | 31.06 | $31.61 | 36200 |
| 2024-02-27 | 31.00 | $31.80 | 49635 |
| 2024-02-26 | 30.92 | $31.73 | 193405 |
| 2024-02-23 | 30.83 | $31.68 | 79100 |
| 2024-02-22 | 30.74 | $31.61 | 96800 |
| 2024-02-21 | 30.65 | $31.29 | 62900 |
| 2024-02-20 | 30.59 | $31.36 | 38700 |
| 2024-02-16 | 30.50 | $31.00 | 160300 |
| 2024-02-15 | 30.45 | $30.87 | 29337 |
| 2024-02-14 | 30.41 | $30.68 | 49384 |
| 2024-02-13 | 30.38 | $30.64 | 33438 |
| 2024-02-12 | 30.35 | $30.70 | 91200 |
| 2024-02-09 | 30.31 | $30.56 | 75135 |
| 2024-02-08 | 30.29 | $30.58 | 81200 |
| 2024-02-07 | 30.26 | $30.87 | 417500 |
| 2024-02-06 | 30.19 | $30.60 | 59300 |
| 2024-02-05 | 30.15 | $30.46 | 66100 |
| 2024-02-02 | 30.12 | $30.62 | 120500 |
| 2024-02-01 | 30.06 | $30.76 | 83537 |
| 2024-01-31 | 29.99 | $30.58 | 75016 |
| 2024-01-30 | 29.93 | $30.32 | 98500 |
| 2024-01-29 | 29.89 | $30.42 | 65012 |
| 2024-01-26 | 29.83 | $30.04 | 68300 |
| 2024-01-25 | 29.81 | $30.27 | 63800 |
| 2024-01-24 | 29.76 | $30.31 | 203700 |
| 2024-01-23 | 29.71 | $30.14 | 62213 |
| 2024-01-22 | 29.66 | $30.51 | 65800 |
| 2024-01-19 | 29.57 | $30.07 | 89700 |
| 2024-01-18 | 29.52 | $30.10 | 91812 |
| 2024-01-17 | 29.46 | $29.85 | 94847 |
| 2024-01-16 | 29.41 | $30.11 | 82500 |
| 2024-01-12 | 29.34 | $30.20 | 95700 |
| 2024-01-11 | 29.25 | $30.05 | 86507 |
| 2024-01-10 | 29.17 | $29.81 | 153233 |
| 2024-01-09 | 29.10 | $29.44 | 113500 |
| 2024-01-08 | 29.06 | $29.76 | 153900 |
| 2024-01-05 | 28.99 | $29.42 | 40515 |
| 2024-01-04 | 28.94 | $28.94 | 59908 |
| 2024-01-03 | 28.94 | $28.89 | 76215 |
| 2024-01-02 | 28.95 | $28.94 | 43411 |
| 2023-12-29 | 28.95 | $29.18 | 25849 |
| 2023-12-28 | 28.93 | $29.03 | 76332 |
| 2023-12-27 | 28.92 | $28.88 | 32800 |
| 2023-12-26 | 28.92 | $28.82 | 60800 |
| 2023-12-22 | 28.93 | $28.90 | 21826 |
| 2023-12-21 | 28.93 | $28.65 | 78300 |
| 2023-12-20 | 28.96 | $28.26 | 49108 |
| 2023-12-19 | 29.04 | $28.89 | 61844 |
| 2023-12-18 | 29.05 | $28.93 | 36007 |
| 2023-12-15 | 29.07 | $28.96 | 244300 |
| 2023-12-14 | 29.08 | $29.42 | 106200 |
| 2023-12-13 | 29.04 | $29.64 | 44140 |
| 2023-12-12 | 28.98 | $29.30 | 22920 |
| 2023-12-11 | 28.94 | $29.42 | 12000 |
| 2023-12-08 | 28.89 | $29.27 | 46900 |
| 2023-12-07 | 28.86 | $29.51 | 86500 |
| 2023-12-06 | 28.79 | $29.07 | 19445 |
| 2023-12-05 | 28.76 | $28.85 | 181600 |
| 2023-12-04 | 28.75 | $28.96 | 62326 |
| 2023-12-01 | 28.72 | $29.39 | 30300 |
| 2023-11-30 | 28.65 | $29.01 | 14305 |
| 2023-11-29 | 28.62 | $28.93 | 18200 |
| 2023-11-28 | 28.58 | $29.08 | 37937 |
| 2023-11-27 | 28.53 | $29.05 | 75500 |
| 2023-11-24 | 28.48 | $29.03 | 35300 |
| 2023-11-22 | 28.42 | $28.84 | 59915 |
| 2023-11-21 | 28.37 | $28.75 | 105016 |
| 2023-11-20 | 28.33 | $28.87 | 72497 |
| 2023-11-17 | 28.28 | $29.04 | 91743 |
| 2023-11-16 | 28.20 | $28.36 | 426720 |
| 2023-11-15 | 28.18 | $28.36 | 59533 |
| 2023-11-14 | 28.16 | $28.90 | 30700 |
| 2023-11-13 | 28.09 | $28.31 | 108733 |
| 2023-11-10 | 28.06 | $28.21 | 83600 |
| 2023-11-09 | 28.05 | $27.89 | 105400 |
| 2023-11-08 | 28.06 | $27.59 | 57510 |
| 2023-11-07 | 28.11 | $28.33 | 51344 |
| 2023-11-06 | 28.09 | $28.64 | 56253 |
| 2023-11-03 | 28.03 | $29.08 | 91100 |
| 2023-11-02 | 27.92 | $28.62 | 75618 |
| 2023-11-01 | 27.85 | $28.31 | 44008 |
| 2023-10-31 | 27.80 | $27.82 | 138800 |
| 2023-10-30 | 27.80 | $27.42 | 124500 |
| 2023-10-27 | 27.84 | $27.34 | 312702 |
| 2023-10-26 | 27.89 | $27.13 | 62545 |
| 2023-10-25 | 27.97 | $27.53 | 85332 |
| 2023-10-24 | 28.01 | $27.46 | 47800 |
| 2023-10-23 | 28.07 | $27.36 | 100633 |
| 2023-10-20 | 28.15 | $27.38 | 122800 |
| 2023-10-19 | 28.23 | $27.59 | 168600 |
| 2023-10-18 | 28.29 | $27.74 | 46900 |
| 2023-10-17 | 28.35 | $28.15 | 32700 |
| 2023-10-16 | 28.37 | $28.16 | 42400 |
| 2023-10-13 | 28.40 | $28.01 | 53500 |
| 2023-10-12 | 28.44 | $28.34 | 47601 |
| 2023-10-11 | 28.45 | $28.30 | 73200 |
| 2023-10-10 | 28.46 | $28.46 | 154300 |
| 2023-10-09 | 28.46 | $27.98 | 42200 |
| 2023-10-06 | 28.51 | $27.89 | 53627 |
| 2023-10-05 | 28.58 | $27.71 | 148500 |
| 2023-10-04 | 28.67 | $27.08 | 167353 |
| 2023-10-03 | 28.84 | $27.77 | 266917 |
| 2023-10-02 | 28.95 | $28.30 | 87900 |
| 2023-09-29 | 29.02 | $28.55 | 130500 |
| 2023-09-28 | 29.07 | $29.12 | 88400 |
| 2023-09-27 | 29.06 | $29.08 | 124144 |
| 2023-09-26 | 29.06 | $29.03 | 285428 |
| 2023-09-25 | 29.06 | $29.32 | 174939 |
| 2023-09-22 | 29.03 | $29.57 | 61000 |
| 2023-09-21 | 28.98 | $29.52 | 422700 |
| 2023-09-20 | 28.92 | $29.70 | 65600 |
| 2023-09-19 | 28.84 | $30.18 | 400700 |
| 2023-09-18 | 28.70 | $29.79 | 40300 |
| 2023-09-15 | 28.58 | $29.73 | 82114 |
| 2023-09-14 | 28.46 | $29.85 | 48717 |
| 2023-09-13 | 28.31 | $29.30 | 126600 |
| 2023-09-12 | 28.21 | $29.12 | 15100 |
| 2023-09-11 | 28.11 | $29.08 | 43115 |
| 2023-09-08 | 28.01 | $28.62 | 61944 |
| 2023-09-07 | 27.95 | $28.88 | 55942 |
| 2023-09-06 | 27.85 | $28.67 | 62300 |
| 2023-09-05 | 27.76 | $28.54 | 76200 |
| 2023-09-01 | 27.68 | $28.41 | 75300 |
| 2023-08-31 | 27.61 | $28.21 | 118336 |
| 2023-08-30 | 27.54 | $27.84 | 21229 |
| 2023-08-29 | 27.51 | $27.86 | 107200 |
| 2023-08-28 | 27.47 | $27.66 | 52120 |
| 2023-08-25 | 27.45 | $27.37 | 36400 |
| 2023-08-24 | 27.46 | $27.23 | 85600 |
| 2023-08-23 | 27.49 | $27.45 | 388108 |
| 2023-08-22 | 27.49 | $27.11 | 186301 |
| 2023-08-21 | 27.53 | $26.97 | 71796 |
| 2023-08-18 | 27.59 | $26.96 | 138980 |
| 2023-08-17 | 27.66 | $26.97 | 272617 |
| 2023-08-16 | 27.73 | $27.00 | 180870 |
| 2023-08-15 | 27.81 | $27.36 | 378300 |
| 2023-08-14 | 27.85 | $27.61 | 176234 |
| 2023-08-11 | 27.88 | $27.89 | 56600 |
| 2023-08-10 | 27.88 | $27.84 | 76237 |
| 2023-08-09 | 27.88 | $27.72 | 69101 |
| 2023-08-08 | 27.90 | $27.86 | 51100 |
| 2023-08-07 | 27.91 | $28.03 | 222195 |
| 2023-08-04 | 27.89 | $27.83 | 210450 |
| 2023-08-03 | 27.90 | $27.56 | 136723 |
| 2023-08-02 | 27.93 | $27.81 | 559322 |
| 2023-08-01 | 27.95 | $28.17 | 86317 |
| 2023-07-31 | 27.92 | $28.46 | 59800 |
| 2023-07-28 | 27.87 | $28.58 | 69751 |
| 2023-07-27 | 27.79 | $28.40 | 91500 |
| 2023-07-26 | 27.73 | $28.20 | 157200 |
| 2023-07-25 | 27.68 | $28.06 | 121826 |
| 2023-07-24 | 27.64 | $27.98 | 23200 |
| 2023-07-21 | 27.60 | $27.90 | 55007 |
| 2023-07-20 | 27.57 | $27.97 | 46800 |
| 2023-07-19 | 27.53 | $28.14 | 30600 |
| 2023-07-18 | 27.47 | $28.02 | 46131 |
| 2023-07-17 | 27.41 | $27.60 | 40841 |
| 2023-07-14 | 27.39 | $27.67 | 73200 |
| 2023-07-13 | 27.36 | $27.83 | 59300 |
| 2023-07-12 | 27.31 | $27.73 | 132401 |
| 2023-07-11 | 27.26 | $27.52 | 115510 |
| 2023-07-10 | 27.24 | $27.43 | 60200 |
| 2023-07-07 | 27.22 | $27.44 | 42100 |
| 2023-07-06 | 27.19 | $27.15 | 102828 |
| 2023-07-05 | 27.20 | $27.40 | 47300 |
| 2023-07-03 | 27.18 | $27.44 | 45400 |
| 2023-06-30 | 27.15 | $27.36 | 94348 |
| 2023-06-29 | 27.13 | $27.24 | 101706 |
| 2023-06-28 | 27.11 | $27.29 | 107333 |
| 2023-06-27 | 27.10 | $27.08 | 102628 |
| 2023-06-26 | 27.10 | $26.98 | 124700 |
| 2023-06-23 | 27.11 | $26.93 | 274453 |
| 2023-06-22 | 27.13 | $27.55 | 105291 |
| 2023-06-21 | 27.08 | $27.59 | 70222 |
| 2023-06-20 | 27.03 | $27.17 | 88806 |
| 2023-06-16 | 27.02 | $27.53 | 131400 |
| 2023-06-15 | 26.96 | $27.90 | 60978 |
| 2023-06-14 | 26.86 | $27.87 | 116532 |
| 2023-06-13 | 26.76 | $27.57 | 127000 |
| 2023-06-12 | 26.67 | $27.07 | 47903 |
| 2023-06-09 | 26.63 | $27.13 | 48400 |
| 2023-06-08 | 26.58 | $26.88 | 73300 |
| 2023-06-07 | 26.55 | $26.61 | 162800 |
| 2023-06-06 | 26.54 | $27.50 | 89843 |
| 2023-06-05 | 26.44 | $26.92 | 76112 |
| 2023-06-02 | 26.39 | $27.07 | 112833 |
| 2023-06-01 | 26.32 | $26.53 | 127900 |
| 2023-05-31 | 26.29 | $25.99 | 55200 |
| 2023-05-30 | 26.33 | $26.22 | 54736 |
| 2023-05-26 | 26.34 | $26.21 | 17327 |
| 2023-05-25 | 26.35 | $26.17 | 205600 |
| 2023-05-24 | 26.37 | $26.23 | 123100 |
| 2023-05-23 | 26.39 | $26.43 | 170409 |
| 2023-05-22 | 26.38 | $26.74 | 144201 |
| 2023-05-19 | 26.34 | $26.61 | 158610 |
| 2023-05-18 | 26.31 | $26.66 | 46200 |
| 2023-05-17 | 26.28 | $26.82 | 21400 |
| 2023-05-16 | 26.22 | $26.62 | 10300 |
| 2023-05-15 | 26.18 | $26.79 | 8100 |
| 2023-05-12 | 26.11 | $26.52 | 10647 |
| 2023-05-11 | 26.07 | $26.51 | 3931 |
| 2023-05-10 | 26.03 | $26.53 | 1.0M |
| 2023-05-09 | 25.97 | $26.63 | 45946 |
| 2023-05-08 | 25.90 | $26.30 | 17200 |
| 2023-05-05 | 25.86 | $26.22 | 12241 |
| 2023-05-04 | 25.82 | $25.88 | 10828 |
| 2023-05-03 | 25.82 | $25.87 | 9240 |
| 2023-05-02 | 25.81 | $25.72 | 28311 |
| 2023-05-01 | 25.82 | $26.05 | 15800 |
| 2023-04-28 | 25.80 | $26.01 | 23549 |
| 2023-04-27 | 25.78 | $26.21 | 17437 |
| 2023-04-26 | 25.73 | $25.78 | 66500 |
| 2023-04-25 | 25.72 | $25.81 | 4809 |
| 2023-04-24 | 25.72 | $26.03 | 14400 |
| 2023-04-21 | 25.68 | $25.99 | 12507 |
| 2023-04-20 | 25.65 | $25.93 | 33208 |
| 2023-04-19 | 25.62 | $25.94 | 9610 |
| 2023-04-18 | 25.59 | $26.06 | 24208 |
| 2023-04-17 | 25.54 | $25.93 | 32800 |
| 2023-04-14 | 25.50 | $25.77 | 10015 |
| 2023-04-13 | 25.47 | $25.92 | 11800 |
| 2023-04-12 | 25.42 | $25.74 | 19737 |
| 2023-04-11 | 25.39 | $25.64 | 48600 |
| 2023-04-10 | 25.36 | $25.43 | 2300 |
| 2023-04-06 | 25.35 | $25.55 | 2727 |
| 2023-04-05 | 25.33 | $25.62 | 6412 |
| 2023-04-04 | 25.30 | $25.92 | 4300 |
| 2023-04-03 | 25.23 | $25.98 | 3949 |
| 2023-03-31 | 25.16 | $25.70 | 7100 |
| 2023-03-30 | 25.10 | $25.44 | 3225 |
| 2023-03-29 | 25.06 | $25.27 | 5700 |
| 2023-03-28 | 25.04 | $25.31 | 3300 |
| 2023-03-27 | 25.01 | $25.09 | 1.1M |
| 2023-03-24 | 25.00 | $24.89 | 4400 |
| 2023-03-23 | 25.02 | $24.80 | 9835 |
| 2023-03-22 | 25.04 | $24.81 | 4500 |
| 2023-03-21 | 25.06 | $24.85 | 3316 |
| 2023-03-20 | 25.09 | $24.67 | 17810 |
| 2023-03-17 | 25.13 | $24.33 | 2200 |
| 2023-03-16 | 25.21 | $24.58 | 9534 |
| 2023-03-15 | 25.28 | $24.40 | 45215 |
| 2023-03-14 | 25.37 | $24.74 | 7000 |
| 2023-03-13 | 25.44 | $25.00 | 28100 |
| 2023-03-10 | 25.49 | $25.44 | 18500 |
| 2023-03-09 | 25.49 | $25.74 | 13343 |
| 2023-03-08 | 25.46 | $25.76 | 6014 |
| 2023-03-07 | 25.43 | $25.56 | 8049 |
| 2023-03-06 | 25.42 | $25.67 | 5434 |
| 2023-03-03 | 25.39 | $25.68 | 8100 |
| 2023-03-02 | 25.36 | $25.18 | 3800 |
| 2023-03-01 | 25.38 | $25.23 | 8902 |
| 2023-02-28 | 25.40 | $25.04 | 2141 |
| 2023-02-27 | 25.44 | $25.31 | 7418 |
| 2023-02-24 | 25.45 | $24.93 | 13628 |
| 2023-02-23 | 25.50 | $25.40 | 3500 |
| 2023-02-22 | 25.51 | $25.13 | 6200 |
| 2023-02-21 | 25.55 | $25.40 | 23300 |
| 2023-02-17 | 25.57 | $25.63 | 3300 |
| 2023-02-16 | 25.56 | $25.51 | 30915 |
| 2023-02-15 | 25.57 | $25.49 | 5600 |
| 2023-02-14 | 25.58 | $25.69 | 11300 |
| 2023-02-13 | 25.57 | $25.77 | 19100 |
| 2023-02-10 | 25.54 | $25.75 | 6426 |
| 2023-02-09 | 25.52 | $25.56 | 8000 |
| 2023-02-08 | 25.52 | $25.57 | 13620 |
| 2023-02-07 | 25.51 | $25.84 | 20300 |
| 2023-02-06 | 25.48 | $25.38 | 2600 |
| 2023-02-03 | 25.49 | $25.50 | 10727 |
| 2023-02-02 | 25.49 | $25.80 | 29900 |
| 2023-02-01 | 25.46 | $26.03 | 14600 |
| 2023-01-31 | 25.40 | $26.08 | 14805 |
| 2023-01-30 | 25.32 | $25.90 | 14834 |
| 2023-01-27 | 25.26 | $26.16 | 7835 |
| 2023-01-26 | 25.17 | $26.03 | 5100 |
| 2023-01-25 | 25.08 | $26.06 | 11234 |
| 2023-01-24 | 24.98 | $25.80 | 17200 |
| 2023-01-23 | 24.89 | $25.50 | 20600 |
| 2023-01-20 | 24.82 | $25.69 | 30800 |
| 2023-01-19 | 24.73 | $25.34 | 140600 |
| 2023-01-18 | 24.67 | $25.42 | 18208 |
| 2023-01-17 | 24.59 | $25.47 | 9500 |
| 2023-01-13 | 24.50 | $25.32 | 23100 |
| 2023-01-12 | 24.41 | $25.25 | 7386 |
| 2023-01-11 | 24.32 | $24.40 | 3601 |
| 2023-01-10 | 24.31 | $24.35 | 9500 |
| 2023-01-09 | 24.31 | $24.53 | 3200 |
| 2023-01-06 | 24.29 | $24.48 | 7900 |
| 2023-01-05 | 24.27 | $23.95 | 4935 |
| 2023-01-04 | 24.30 | $24.33 | 19000 |
| 2023-01-03 | 24.30 | $24.59 | 18000 |
| 2022-12-30 | 24.27 | $24.44 | 11600 |
| 2022-12-29 | 24.25 | $24.55 | 8500 |
| 2022-12-28 | 24.22 | $24.19 | 1600 |
| 2022-12-27 | 24.22 | $24.45 | 7524 |
| 2022-12-23 | 24.19 | $24.56 | 1900 |
| 2022-12-22 | 24.15 | $24.50 | 23200 |
| 2022-12-21 | 24.12 | $24.37 | 19038 |
| 2022-12-20 | 24.09 | $24.49 | 53200 |
| 2022-12-19 | 24.05 | $23.91 | 10341 |
| 2022-12-16 | 24.06 | $23.92 | 24200 |
| 2022-12-15 | 24.08 | $23.95 | 33500 |
| 2022-12-14 | 24.09 | $24.34 | 4500 |
| 2022-12-13 | 24.07 | $24.48 | 2000 |
| 2022-12-12 | 24.02 | $24.31 | 8400 |
| 2022-12-09 | 23.99 | $24.30 | 26000 |
| 2022-12-08 | 23.96 | $24.29 | 1900 |
| 2022-12-07 | 23.93 | $24.20 | 28300 |
| 2022-12-06 | 23.90 | $24.02 | 7102 |
| 2022-12-05 | 23.89 | $23.97 | 3400 |
| 2022-12-02 | 23.88 | $24.55 | 3408 |
| 2022-12-01 | 23.81 | $24.60 | 38600 |
| 2022-11-30 | 23.72 | $24.66 | 13800 |
| 2022-11-29 | 23.62 | $24.38 | 23734 |
| 2022-11-28 | 23.55 | $24.46 | 13200 |
| 2022-11-25 | 23.45 | $24.69 | 4000 |
| 2022-11-23 | 23.32 | $24.44 | 5200 |
| 2022-11-22 | 23.20 | $24.18 | 5729 |
| 2022-11-21 | 23.10 | $23.65 | 1000 |
| 2022-11-18 | 23.04 | $23.82 | 2719 |
| 2022-11-17 | 22.96 | $23.75 | 2044 |
| 2022-11-16 | 22.87 | $23.73 | 3900 |
| 2022-11-15 | 22.78 | $23.77 | 15207 |
| 2022-11-14 | 22.68 | $23.63 | 43800 |
| 2022-11-11 | 22.58 | $23.95 | 4600 |
| 2022-11-10 | 22.44 | $23.76 | 7109 |
| 2022-11-09 | 22.30 | $22.63 | 1000 |
| 2022-11-08 | 22.26 | $22.95 | 16400 |
| 2022-11-07 | 22.19 | $22.68 | 12500 |
| 2022-11-04 | 22.14 | $22.58 | 19006 |
| 2022-11-03 | 22.09 | $22.15 | 1448 |
| 2022-11-02 | 22.08 | $22.22 | 6511 |
| 2022-11-01 | 22.07 | $22.22 | 13000 |
| 2022-10-31 | 22.05 | $22.14 | 8847 |
| 2022-10-28 | 22.04 | $22.14 | 16927 |
| 2022-10-27 | 22.03 | $22.01 | 10700 |
| 2022-10-26 | 22.04 | $22.32 | 20000 |
| 2022-10-25 | 22.01 | $22.28 | 9400 |
| 2022-10-24 | 21.98 | $21.72 | 8716 |
| 2022-10-21 | 22.01 | $21.88 | 19700 |
| 2022-10-20 | 22.02 | $21.59 | 6929 |
| 2022-10-19 | 22.06 | $21.50 | 5923 |
| 2022-10-18 | 22.12 | $21.53 | 3514 |
| 2022-10-17 | 22.18 | $21.77 | 14000 |
| 2022-10-14 | 22.23 | $21.59 | 12445 |
| 2022-10-13 | 22.30 | $21.92 | 7804 |
| 2022-10-12 | 22.34 | $21.74 | 8000 |
| 2022-10-11 | 22.40 | $21.86 | 102300 |
| 2022-10-10 | 22.45 | $22.00 | 9845 |
| 2022-10-07 | 22.50 | $22.03 | 11536 |
| 2022-10-06 | 22.55 | $22.26 | 3533 |
| 2022-10-05 | 22.58 | $22.43 | 9300 |
| 2022-10-04 | 22.60 | $22.69 | 27400 |
| 2022-10-03 | 22.59 | $22.02 | 32100 |
| 2022-09-30 | 22.65 | $21.66 | 28209 |
| 2022-09-29 | 22.75 | $21.88 | 2400 |
| 2022-09-28 | 22.85 | $22.09 | 10600 |
| 2022-09-27 | 22.92 | $21.77 | 7200 |
| 2022-09-26 | 23.05 | $21.97 | 28944 |
| 2022-09-23 | 23.16 | $22.40 | 4209 |
| 2022-09-22 | 23.24 | $22.88 | 6129 |
| 2022-09-21 | 23.28 | $22.61 | 16500 |
| 2022-09-20 | 23.35 | $22.85 | 14300 |
| 2022-09-19 | 23.40 | $23.08 | 5100 |
| 2022-09-16 | 23.43 | $23.03 | 3031 |
| 2022-09-15 | 23.48 | $22.92 | 800 |
| 2022-09-14 | 23.54 | $23.06 | 6100 |
| 2022-09-13 | 23.59 | $22.66 | 8427 |
| 2022-09-12 | 23.68 | $23.41 | 21500 |
| 2022-09-09 | 23.71 | $23.46 | 5500 |
| 2022-09-08 | 23.74 | $23.03 | 13000 |
| 2022-09-07 | 23.81 | $22.79 | 21118 |
| 2022-09-06 | 23.92 | $22.83 | 10400 |
| 2022-09-02 | 24.03 | $23.23 | 6000 |
| 2022-09-01 | 24.12 | $23.48 | 9110 |
| 2022-08-31 | 24.19 | $23.70 | 7347 |
| 2022-08-30 | 24.24 | $23.83 | 4000 |
| 2022-08-29 | 24.28 | $24.07 | 10346 |
| 2022-08-26 | 24.30 | $24.02 | 9722 |
| 2022-08-25 | 24.33 | $24.47 | 1300 |
| 2022-08-24 | 24.32 | $24.28 | 3800 |
| 2022-08-23 | 24.32 | $24.17 | 6149 |
| 2022-08-22 | 24.34 | $24.11 | 4520 |
| 2022-08-19 | 24.36 | $24.30 | 8004 |
| 2022-08-18 | 24.37 | $24.57 | 2739 |
| 2022-08-17 | 24.35 | $24.68 | 4700 |
| 2022-08-16 | 24.31 | $24.67 | 6133 |
| 2022-08-15 | 24.27 | $24.87 | 4231 |
| 2022-08-12 | 24.21 | $24.75 | 9900 |
| 2022-08-11 | 24.16 | $24.58 | 5800 |
| 2022-08-10 | 24.11 | $24.49 | 15834 |
| 2022-08-09 | 24.07 | $23.80 | 2100 |
| 2022-08-08 | 24.10 | $24.08 | 27304 |
| 2022-08-05 | 24.10 | $24.00 | 10540 |
| 2022-08-04 | 24.11 | $24.15 | 3500 |
| 2022-08-03 | 24.11 | $24.32 | 6737 |
| 2022-08-02 | 24.09 | $24.45 | 5100 |
| 2022-08-01 | 24.05 | $24.90 | 20445 |
| 2022-07-29 | 23.96 | $24.63 | 11700 |
| 2022-07-28 | 23.89 | $24.42 | 13602 |
| 2022-07-27 | 23.83 | $24.29 | 11300 |
| 2022-07-26 | 23.78 | $23.95 | 3528 |
| 2022-07-25 | 23.76 | $24.12 | 1700 |
| 2022-07-22 | 23.73 | $23.97 | 2000 |
| 2022-07-21 | 23.70 | $23.89 | 5800 |
| 2022-07-20 | 23.68 | $23.67 | 5002 |
| 2022-07-19 | 23.68 | $23.74 | 16015 |
| 2022-07-18 | 23.68 | $23.33 | 13025 |
| 2022-07-15 | 23.71 | $23.25 | 2000 |
| 2022-07-14 | 23.76 | $23.12 | 2315 |
| 2022-07-13 | 23.83 | $23.47 | 28002 |
| 2022-07-12 | 23.87 | $23.57 | 1417 |
| 2022-07-11 | 23.90 | $23.50 | 2529 |
| 2022-07-08 | 23.94 | $23.79 | 3006 |
| 2022-07-07 | 23.96 | $23.61 | 2500 |
| 2022-07-06 | 23.99 | $23.31 | 10203 |
| 2022-07-05 | 24.07 | $23.57 | 18100 |
| 2022-07-01 | 24.12 | $23.74 | 13626 |
| 2022-06-30 | 24.16 | $23.60 | 9124 |
| 2022-06-29 | 24.22 | $23.65 | 4300 |
| 2022-06-28 | 24.28 | $23.85 | 5800 |
| 2022-06-27 | 24.32 | $23.79 | 2234 |
| 2022-06-24 | 24.38 | $24.00 | 1900 |
| 2022-06-23 | 24.42 | $23.78 | 3645 |
| 2022-06-22 | 24.49 | $23.67 | 8842 |
| 2022-06-21 | 24.57 | $23.70 | 9800 |
| 2022-06-17 | 24.66 | $23.46 | 7700 |
| 2022-06-16 | 24.79 | $23.84 | 19422 |
| 2022-06-15 | 24.89 | $24.05 | 3000 |
| 2022-06-14 | 24.98 | $23.68 | 6710 |
| 2022-06-13 | 25.11 | $23.91 | 19626 |
| 2022-06-10 | 25.24 | $24.40 | 11800 |
| 2022-06-09 | 25.33 | $24.72 | 8206 |
| 2022-06-08 | 25.39 | $25.21 | 21500 |
| 2022-06-07 | 25.41 | $25.57 | 3417 |
| 2022-06-06 | 25.40 | $25.35 | 15618 |
| 2022-06-03 | 25.40 | $25.29 | 7000 |
| 2022-06-02 | 25.41 | $25.80 | 37639 |
| 2022-06-01 | 25.37 | $25.62 | 29400 |
| 2022-05-31 | 25.35 | $25.33 | 4331 |
| 2022-05-27 | 25.35 | $25.88 | 3406 |
| 2022-05-26 | 25.29 | $25.88 | 4900 |
| 2022-05-25 | 25.23 | $25.57 | 9137 |
| 2022-05-24 | 25.19 | $25.73 | 13500 |
| 2022-05-23 | 25.14 | $25.44 | 10900 |
| 2022-05-20 | 25.10 | $25.28 | 11749 |
| 2022-05-19 | 25.09 | $24.95 | 14000 |
| 2022-05-18 | 25.10 | $24.77 | 5600 |
| 2022-05-17 | 25.13 | $24.82 | 19008 |
| 2022-05-16 | 25.17 | $24.80 | 15102 |
| 2022-05-13 | 25.21 | $24.98 | 14300 |
| 2022-05-12 | 25.23 | $24.67 | 19136 |
| 2022-05-11 | 25.29 | $24.31 | 14800 |
| 2022-05-10 | 25.39 | $24.71 | 38502 |
| 2022-05-09 | 25.46 | $24.96 | 21022 |
| 2022-05-06 | 25.52 | $25.43 | 27635 |
| 2022-05-05 | 25.53 | $25.15 | 69806 |
| 2022-05-04 | 25.57 | $25.75 | 45806 |
| 2022-05-03 | 25.55 | $25.36 | 13400 |
| 2022-05-02 | 25.57 | $25.19 | 164300 |
| 2022-04-29 | 25.61 | $25.14 | 22246 |
| 2022-04-28 | 25.65 | $25.34 | 11900 |
| 2022-04-27 | 25.69 | $24.87 | 60240 |
| 2022-04-26 | 25.77 | $24.91 | 25730 |
| 2022-04-25 | 25.87 | $25.11 | 32917 |
| 2022-04-22 | 25.94 | $25.42 | 19910 |
| 2022-04-21 | 26.00 | $25.52 | 13800 |
| 2022-04-20 | 26.05 | $26.00 | 12000 |
| 2022-04-19 | 26.06 | $25.45 | 17500 |
| 2022-04-18 | 26.12 | $25.50 | 16013 |
| 2022-04-14 | 26.18 | $25.60 | 5027 |
| 2022-04-13 | 26.25 | $25.52 | 34910 |
| 2022-04-12 | 26.32 | $25.33 | 23700 |
| 2022-04-11 | 26.43 | $25.56 | 7222 |
| 2022-04-08 | 26.52 | $25.70 | 36715 |
| 2022-04-07 | 26.60 | $25.87 | 34700 |
| 2022-04-06 | 26.68 | $25.99 | 62420 |
| 2022-04-05 | 26.75 | $26.31 | 51822 |
| 2022-04-04 | 26.80 | $26.86 | 84300 |
| 2022-04-01 | 26.80 | $26.81 | 19700 |
| 2022-03-31 | 26.79 | $26.71 | 15000 |
| 2022-03-30 | 26.80 | $26.98 | 22141 |
| 2022-03-29 | 26.78 | $27.19 | 22518 |
| 2022-03-28 | 26.74 | $26.77 | 21700 |
| 2022-03-25 | 26.74 | $27.14 | 20400 |
| 2022-03-24 | 26.70 | $27.12 | 38500 |
| 2022-03-23 | 26.65 | $26.91 | 21133 |
| 2022-03-22 | 26.62 | $27.11 | 25700 |
| 2022-03-21 | 26.57 | $26.89 | 21900 |
| 2022-03-18 | 26.54 | $26.84 | 18011 |
| 2022-03-17 | 26.51 | $26.60 | 64600 |
| 2022-03-16 | 26.50 | $26.52 | 20027 |
| 2022-03-15 | 26.50 | $26.05 | 19048 |
| 2022-03-14 | 26.54 | $25.70 | 40411 |
| 2022-03-11 | 26.63 | $25.55 | 37908 |
| 2022-03-10 | 26.74 | $25.72 | 36721 |
| 2022-03-09 | 26.85 | $25.74 | 40800 |
| 2022-03-08 | 26.97 | $25.09 | 20800 |
| 2022-03-07 | 27.17 | $25.78 | 49200 |
| 2022-03-04 | 27.31 | $26.58 | 135743 |
| 2022-03-03 | 27.39 | $26.80 | 24900 |
| 2022-03-02 | 27.45 | $26.87 | 24800 |
| 2022-03-01 | 27.51 | $26.68 | 51917 |
| 2022-02-28 | 27.60 | $27.24 | 42600 |
| 2022-02-25 | 27.64 | $27.45 | 46303 |
| 2022-02-24 | 27.66 | $26.90 | 64900 |
| 2022-02-23 | 27.74 | $27.43 | 88200 |
| 2022-02-22 | 27.77 | $27.67 | 51139 |
| 2022-02-18 | 27.78 | $27.91 | 238026 |
| 2022-02-17 | 27.77 | $27.87 | 6113 |
| 2022-02-16 | 27.76 | $28.03 | 14426 |
| 2022-02-15 | 27.73 | $27.95 | 74300 |
| 2022-02-14 | 27.71 | $27.83 | 22016 |
| 2022-02-11 | 27.70 | $27.78 | 65700 |
| 2022-02-10 | 27.69 | $27.92 | 29100 |
| 2022-02-09 | 27.66 | $28.31 | 31331 |
| 2022-02-08 | 27.60 | $28.15 | 8400 |
| 2022-02-07 | 27.54 | $27.92 | 25033 |
| 2022-02-04 | 27.50 | $27.70 | 41400 |
| 2022-02-03 | 27.47 | $27.57 | 30800 |
| 2022-02-02 | 27.46 | $27.84 | 17700 |
| 2022-02-01 | 27.43 | $27.40 | 28400 |
| 2022-01-31 | 27.43 | $27.37 | 36816 |
| 2022-01-28 | 27.43 | $27.04 | 23600 |
| 2022-01-27 | 27.48 | $27.06 | 49800 |
| 2022-01-26 | 27.52 | $27.20 | 193920 |
| 2022-01-25 | 27.55 | $27.61 | 43040 |
| 2022-01-24 | 27.55 | $27.49 | 291302 |
| 2022-01-21 | 27.55 | $27.50 | 74708 |
| 2022-01-20 | 27.56 | $27.41 | 96021 |
| 2022-01-19 | 27.57 | $27.74 | 85636 |
| 2022-01-18 | 27.56 | $27.89 | 207413 |
| 2022-01-14 | 27.52 | $28.49 | 52642 |
| 2022-01-13 | 27.42 | $28.37 | 40919 |
| 2022-01-12 | 27.32 | $28.22 | 30000 |
| 2022-01-11 | 27.22 | $27.93 | 55432 |
| 2022-01-10 | 27.15 | $27.47 | 85121 |
| 2022-01-07 | 27.12 | $27.57 | 15200 |
| 2022-01-06 | 27.07 | $27.58 | 28502 |
| 2022-01-05 | 27.02 | $27.45 | 126906 |
| 2022-01-04 | 26.97 | $27.35 | 77400 |
| 2022-01-03 | 26.93 | $26.76 | 10405 |
| 2021-12-31 | 26.95 | $26.71 | 14938 |
| 2021-12-30 | 26.97 | $26.75 | 15810 |
| 2021-12-29 | 27.00 | $26.75 | 22723 |
| 2021-12-28 | 27.02 | $26.80 | 8000 |
| 2021-12-27 | 27.04 | $26.78 | 3000 |
| 2021-12-23 | 27.07 | $26.93 | 2917 |
| 2021-12-22 | 27.09 | $26.80 | 8600 |
| 2021-12-21 | 27.12 | $26.75 | 17709 |
| 2021-12-20 | 27.16 | $26.69 | 17737 |
| 2021-12-17 | 27.21 | $26.98 | 9311 |
| 2021-12-16 | 27.23 | $27.19 | 4800 |
| 2021-12-15 | 27.23 | $27.14 | 21247 |
| 2021-12-14 | 27.24 | $26.66 | 1415 |
| 2021-12-13 | 27.30 | $26.53 | 15416 |
| 2021-12-10 | 27.39 | $27.36 | 21529 |
| 2021-12-09 | 27.39 | $27.26 | 10200 |
| 2021-12-08 | 27.40 | $27.44 | 13203 |
| 2021-12-07 | 27.40 | $27.68 | 17902 |
| 2021-12-06 | 27.37 | $27.10 | 21700 |
| 2021-12-03 | 27.40 | $27.00 | 33200 |
| 2021-12-02 | 27.44 | $26.75 | 8925 |
| 2021-12-01 | 27.51 | $26.54 | 88126 |
| 2021-11-30 | 27.61 | $26.51 | 20930 |
| 2021-11-29 | 27.73 | $26.81 | 31937 |
| 2021-11-26 | 27.83 | $26.87 | 22637 |
| 2021-11-24 | 27.93 | $27.57 | 5710 |
| 2021-11-23 | 27.96 | $27.80 | 126113 |
| 2021-11-22 | 27.98 | $27.79 | 29500 |
| 2021-11-19 | 28.00 | $27.78 | 103100 |
| 2021-11-18 | 28.03 | $27.78 | 4000 |
| 2021-11-17 | 28.05 | $27.75 | 13300 |
| 2021-11-16 | 28.08 | $28.02 | 10225 |
| 2021-11-15 | 28.09 | $28.08 | 9000 |
| 2021-11-12 | 28.09 | $28.18 | 4446 |
| 2021-11-11 | 28.08 | $27.79 | 7038 |
| 2021-11-10 | 28.11 | $27.66 | 17900 |
| 2021-11-09 | 28.16 | $28.04 | 5626 |
| 2021-11-08 | 28.17 | $28.22 | 6738 |
| 2021-11-05 | 28.17 | $28.26 | 8000 |
| 2021-11-04 | 28.16 | $28.36 | 5500 |
| 2021-11-03 | 28.14 | $28.22 | 3012 |
| 2021-11-02 | 28.13 | $28.08 | 3335 |
| 2021-11-01 | 28.13 | $28.13 | 2600 |
| 2021-10-29 | 28.13 | $27.77 | 9000 |
| 2021-10-28 | 28.17 | $27.87 | 4205 |
| 2021-10-27 | 28.20 | $27.75 | 4100 |
| 2021-10-26 | 28.25 | $27.93 | 3600 |
| 2021-10-25 | 28.28 | $27.95 | 23249 |
| 2021-10-22 | 28.32 | $27.98 | 11900 |
| 2021-10-21 | 28.35 | $27.91 | 29100 |
| 2021-10-20 | 28.40 | $28.32 | 54300 |
| 2021-10-19 | 28.41 | $28.28 | 4700 |
| 2021-10-18 | 28.42 | $28.25 | 14600 |
| 2021-10-15 | 28.44 | $28.31 | 5549 |
| 2021-10-14 | 28.45 | $28.12 | 2200 |
| 2021-10-13 | 28.49 | $28.03 | 352502 |
| 2021-10-12 | 28.53 | $28.06 | 21000 |
| 2021-10-11 | 28.58 | $28.16 | 5300 |
| 2021-10-08 | 28.63 | $28.00 | 11700 |
| 2021-10-07 | 28.69 | $28.23 | 722415 |
| 2021-10-06 | 28.74 | $28.05 | 18100 |
| 2021-10-05 | 28.82 | $28.32 | 8435 |
| 2021-10-04 | 28.87 | $27.99 | 13700 |
| 2021-10-01 | 28.96 | $28.64 | 14820 |
| 2021-09-30 | 28.99 | $28.73 | 4700 |
| 2021-09-29 | 29.02 | $29.19 | 8300 |
| 2021-09-28 | 29.01 | $29.05 | 5544 |
| 2021-09-27 | 29.00 | $29.38 | 1213 |
| 2021-09-24 | 28.96 | $29.21 | 623 |
| 2021-09-23 | 28.93 | $29.24 | 3416 |
| 2021-09-22 | 28.90 | $29.11 | 12400 |
| 2021-09-21 | 28.88 | $29.30 | 7932 |
| 2021-09-20 | 28.84 | $29.04 | 9205 |
| 2021-09-17 | 28.81 | $29.43 | 13444 |
| 2021-09-16 | 28.75 | $29.71 | 5712 |
| 2021-09-15 | 28.65 | $29.62 | 5817 |
| 2021-09-14 | 28.55 | $29.48 | 43800 |
| 2021-09-13 | 28.45 | $29.60 | 66500 |
| 2021-09-10 | 28.33 | $29.21 | 10000 |
| 2021-09-09 | 28.23 | $29.33 | 38016 |
| 2021-09-08 | 28.12 | $29.09 | 11425 |
| 2021-09-07 | 28.02 | $29.23 | 21406 |
| 2021-09-03 | 27.89 | $28.87 | 7811 |
| 2021-09-02 | 27.78 | $28.16 | 2900 |
| 2021-09-01 | 27.74 | $28.14 | 4900 |
| 2021-08-31 | 27.70 | $27.80 | 8000 |
| 2021-08-30 | 27.69 | $27.66 | 11700 |
| 2021-08-27 | 27.70 | $27.67 | 5545 |
| 2021-08-26 | 27.70 | $27.46 | 6031 |
| 2021-08-25 | 27.72 | $27.59 | 3331 |
| 2021-08-24 | 27.74 | $27.60 | 2202 |
| 2021-08-23 | 27.75 | $27.49 | 10500 |
| 2021-08-20 | 27.78 | $27.18 | 9732 |
| 2021-08-19 | 27.84 | $27.43 | 2939 |
| 2021-08-18 | 27.89 | $27.68 | 8148 |
| 2021-08-17 | 27.91 | $27.85 | 16800 |
| 2021-08-16 | 27.91 | $28.01 | 3000 |
| 2021-08-13 | 27.90 | $28.18 | 3500 |
| 2021-08-12 | 27.88 | $28.17 | 6500 |
| 2021-08-11 | 27.84 | $28.26 | 9300 |
| 2021-08-10 | 27.80 | $27.78 | 3800 |
| 2021-08-09 | 27.80 | $27.68 | 4213 |
| 2021-08-06 | 27.82 | $27.76 | 10541 |
| 2021-08-05 | 27.82 | $27.82 | 3000 |
| 2021-08-04 | 27.82 | $27.71 | 16900 |
| 2021-08-03 | 27.83 | $28.19 | 8600 |
| 2021-08-02 | 27.80 | $27.80 | 7903 |
| 2021-07-30 | 27.80 | $27.56 | 11900 |
| 2021-07-29 | 27.82 | $27.89 | 11231 |
| 2021-07-28 | 27.81 | $27.86 | 3928 |
| 2021-07-27 | 27.81 | $27.62 | 98301 |
| 2021-07-26 | 27.83 | $27.76 | 21900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.65
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.82
Average
31.22
Maximum
46.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.65 | $46.19 | 413704 |
| 2026-07-23 | 45.56 | $45.74 | 76849 |
| 2026-07-22 | 45.51 | $46.05 | 111902 |
| 2026-07-21 | 45.42 | $46.02 | 533034 |
| 2026-07-20 | 45.33 | $44.91 | 15518 |
| 2026-07-17 | 45.35 | $44.88 | 59100 |
| 2026-07-16 | 45.38 | $45.62 | 40521 |
| 2026-07-15 | 45.33 | $46.18 | 454100 |
| 2026-07-14 | 45.23 | $46.18 | 414196 |
| 2026-07-13 | 45.12 | $45.67 | 175228 |
| 2026-07-10 | 45.05 | $46.05 | 251720 |
| 2026-07-09 | 44.95 | $45.35 | 1.1M |
| 2026-07-08 | 44.90 | $45.37 | 83200 |
| 2026-07-07 | 44.85 | $45.56 | 99035 |
| 2026-07-06 | 44.78 | $46.12 | 88548 |
| 2026-07-02 | 44.66 | $45.15 | 50345 |
| 2026-07-01 | 44.63 | $44.47 | 254502 |
| 2026-06-30 | 44.66 | $43.96 | 77443 |
| 2026-06-29 | 44.76 | $44.11 | 90836 |
| 2026-06-26 | 44.84 | $44.33 | 45000 |
| 2026-06-25 | 44.91 | $43.97 | 82670 |
| 2026-06-24 | 45.02 | $44.01 | 417921 |
| 2026-06-23 | 45.14 | $44.16 | 62000 |
| 2026-06-22 | 45.24 | $45.54 | 127359 |
| 2026-06-18 | 45.22 | $45.65 | 120441 |
| 2026-06-17 | 45.18 | $45.25 | 50067 |
| 2026-06-16 | 45.17 | $45.37 | 104633 |
| 2026-06-15 | 45.16 | $45.33 | 92221 |
| 2026-06-12 | 45.14 | $45.26 | 38054 |
| 2026-06-11 | 45.13 | $45.21 | 99100 |
| 2026-06-10 | 45.13 | $44.12 | 94700 |
| 2026-06-09 | 45.24 | $44.76 | 312445 |
| 2026-06-08 | 45.29 | $44.96 | 149804 |
| 2026-06-05 | 45.31 | $44.55 | 46018 |
| 2026-06-04 | 45.37 | $45.82 | 110000 |
| 2026-06-03 | 45.30 | $45.67 | 62300 |
| 2026-06-02 | 45.23 | $45.55 | 69600 |
| 2026-06-01 | 45.17 | $45.23 | 138400 |
| 2026-05-29 | 45.12 | $45.52 | 90311 |
| 2026-05-28 | 45.04 | $45.41 | 153994 |
| 2026-05-27 | 44.95 | $45.20 | 133536 |
| 2026-05-26 | 44.87 | $45.65 | 71200 |
| 2026-05-22 | 44.73 | $45.19 | 359420 |
| 2026-05-21 | 44.62 | $45.22 | 43138 |
| 2026-05-20 | 44.49 | $45.33 | 64200 |
| 2026-05-19 | 44.34 | $44.93 | 29308 |
| 2026-05-18 | 44.21 | $44.98 | 38073 |
| 2026-05-15 | 44.08 | $45.11 | 184733 |
| 2026-05-14 | 43.93 | $45.44 | 94245 |
| 2026-05-13 | 43.74 | $45.45 | 239400 |
| 2026-05-12 | 43.55 | $44.88 | 159100 |
| 2026-05-11 | 43.41 | $44.48 | 642729 |
| 2026-05-08 | 43.30 | $44.22 | 220328 |
| 2026-05-07 | 43.21 | $44.04 | 53400 |
| 2026-05-06 | 43.15 | $44.53 | 1.2M |
| 2026-05-05 | 43.04 | $43.41 | 71600 |
| 2026-05-04 | 43.03 | $42.89 | 110219 |
| 2026-05-01 | 43.07 | $43.01 | 143238 |
| 2026-04-30 | 43.11 | $43.46 | 97212 |
| 2026-04-29 | 43.10 | $42.18 | 185200 |
| 2026-04-28 | 43.21 | $42.60 | 317911 |
| 2026-04-27 | 43.28 | $42.22 | 74500 |
| 2026-04-24 | 43.38 | $42.15 | 93000 |
| 2026-04-23 | 43.49 | $42.29 | 103136 |
| 2026-04-22 | 43.58 | $42.54 | 254300 |
| 2026-04-21 | 43.64 | $42.64 | 113500 |
| 2026-04-20 | 43.69 | $43.96 | 51744 |
| 2026-04-17 | 43.59 | $44.46 | 175415 |
| 2026-04-16 | 43.44 | $44.10 | 242300 |
| 2026-04-15 | 43.31 | $44.11 | 77995 |
| 2026-04-14 | 43.16 | $44.18 | 330445 |
| 2026-04-13 | 43.01 | $44.00 | 37716 |
| 2026-04-10 | 42.85 | $43.92 | 84926 |
| 2026-04-09 | 42.70 | $44.21 | 82180 |
| 2026-04-08 | 42.50 | $44.86 | 316800 |
| 2026-04-07 | 42.24 | $43.05 | 129400 |
| 2026-04-06 | 42.15 | $43.18 | 107200 |
| 2026-04-02 | 42.04 | $43.07 | 116400 |
| 2026-04-01 | 41.94 | $43.62 | 164700 |
| 2026-03-31 | 41.79 | $42.67 | 79941 |
| 2026-03-30 | 41.74 | $41.23 | 115319 |
| 2026-03-27 | 41.84 | $41.11 | 114700 |
| 2026-03-26 | 41.97 | $41.57 | 143351 |
| 2026-03-25 | 42.09 | $42.29 | 85161 |
| 2026-03-24 | 42.15 | $41.66 | 133200 |
| 2026-03-23 | 42.29 | $41.53 | 288909 |
| 2026-03-20 | 42.47 | $40.56 | 241636 |
| 2026-03-19 | 42.76 | $41.71 | 165700 |
| 2026-03-18 | 42.97 | $41.96 | 239100 |
| 2026-03-17 | 43.17 | $42.20 | 123732 |
| 2026-03-16 | 43.37 | $42.07 | 291113 |
| 2026-03-13 | 43.61 | $41.25 | 300347 |
| 2026-03-12 | 43.96 | $41.68 | 217030 |
| 2026-03-11 | 44.29 | $42.67 | 113278 |
| 2026-03-10 | 44.54 | $43.10 | 374000 |
| 2026-03-09 | 44.77 | $42.65 | 453800 |
| 2026-03-06 | 45.06 | $42.24 | 206445 |
| 2026-03-05 | 45.39 | $42.77 | 561171 |
| 2026-03-04 | 45.67 | $43.96 | 588113 |
| 2026-03-03 | 45.84 | $43.41 | 515544 |
| 2026-03-02 | 46.06 | $45.09 | 332631 |
| 2026-02-27 | 46.11 | $46.18 | 268439 |
| 2026-02-26 | 46.03 | $46.35 | 229300 |
| 2026-02-25 | 45.92 | $46.16 | 278800 |
| 2026-02-24 | 45.81 | $45.78 | 111832 |
| 2026-02-23 | 45.71 | $45.98 | 147931 |
| 2026-02-20 | 45.57 | $45.99 | 157443 |
| 2026-02-19 | 45.42 | $46.13 | 270602 |
| 2026-02-18 | 45.23 | $46.13 | 280700 |
| 2026-02-17 | 45.02 | $46.39 | 558439 |
| 2026-02-13 | 44.76 | $47.57 | 210900 |
| 2026-02-12 | 44.37 | $47.35 | 587732 |
| 2026-02-11 | 43.97 | $47.16 | 920200 |
| 2026-02-10 | 43.56 | $46.66 | 466600 |
| 2026-02-09 | 43.18 | $45.92 | 334668 |
| 2026-02-06 | 42.85 | $45.32 | 215036 |
| 2026-02-05 | 42.55 | $43.70 | 203100 |
| 2026-02-04 | 42.39 | $44.21 | 344700 |
| 2026-02-03 | 42.17 | $43.42 | 606430 |
| 2026-02-02 | 42.01 | $42.60 | 157817 |
| 2026-01-30 | 41.91 | $42.53 | 287623 |
| 2026-01-29 | 41.81 | $42.59 | 129866 |
| 2026-01-28 | 41.69 | $41.72 | 189758 |
| 2026-01-27 | 41.64 | $42.25 | 365600 |
| 2026-01-26 | 41.53 | $41.77 | 175500 |
| 2026-01-23 | 41.46 | $41.76 | 165702 |
| 2026-01-22 | 41.38 | $41.84 | 310700 |
| 2026-01-21 | 41.28 | $41.84 | 260500 |
| 2026-01-20 | 41.16 | $41.52 | 247994 |
| 2026-01-16 | 41.07 | $42.44 | 142115 |
| 2026-01-15 | 40.88 | $42.22 | 105831 |
| 2026-01-14 | 40.69 | $42.01 | 754528 |
| 2026-01-13 | 40.53 | $41.64 | 215300 |
| 2026-01-12 | 40.39 | $41.69 | 150072 |
| 2026-01-09 | 40.26 | $41.51 | 115102 |
| 2026-01-08 | 40.13 | $40.74 | 79215 |
| 2026-01-07 | 40.08 | $40.59 | 86564 |
| 2026-01-06 | 40.04 | $40.62 | 156500 |
| 2026-01-05 | 40.00 | $40.69 | 104722 |
| 2026-01-02 | 39.95 | $39.90 | 115545 |
| 2025-12-31 | 39.98 | $39.72 | 480161 |
| 2025-12-30 | 40.02 | $39.82 | 63900 |
| 2025-12-29 | 40.06 | $39.87 | 70910 |
| 2025-12-26 | 40.10 | $39.70 | 88634 |
| 2025-12-24 | 40.15 | $39.74 | 46500 |
| 2025-12-23 | 40.21 | $39.87 | 52017 |
| 2025-12-22 | 40.24 | $39.52 | 51352 |
| 2025-12-19 | 40.31 | $39.54 | 94706 |
| 2025-12-18 | 40.37 | $39.33 | 88900 |
| 2025-12-17 | 40.45 | $39.15 | 89600 |
| 2025-12-16 | 40.55 | $39.67 | 90600 |
| 2025-12-15 | 40.59 | $42.02 | 104636 |
| 2025-12-12 | 40.41 | $41.42 | 82700 |
| 2025-12-11 | 40.27 | $41.23 | 160000 |
| 2025-12-10 | 40.15 | $40.98 | 48932 |
| 2025-12-09 | 40.04 | $40.51 | 33501 |
| 2025-12-08 | 39.97 | $40.39 | 35200 |
| 2025-12-05 | 39.92 | $40.54 | 129200 |
| 2025-12-04 | 39.84 | $40.61 | 56852 |
| 2025-12-03 | 39.75 | $40.09 | 27900 |
| 2025-12-02 | 39.70 | $40.19 | 60238 |
| 2025-12-01 | 39.64 | $40.17 | 30700 |
| 2025-11-28 | 39.58 | $40.31 | 132000 |
| 2025-11-26 | 39.50 | $40.36 | 43800 |
| 2025-11-25 | 39.41 | $39.68 | 84900 |
| 2025-11-24 | 39.38 | $39.54 | 19500 |
| 2025-11-21 | 39.37 | $39.26 | 424508 |
| 2025-11-20 | 39.39 | $38.31 | 47613 |
| 2025-11-19 | 39.50 | $38.94 | 36116 |
| 2025-11-18 | 39.56 | $38.87 | 234939 |
| 2025-11-17 | 39.62 | $39.57 | 103400 |
| 2025-11-14 | 39.62 | $40.31 | 194900 |
| 2025-11-13 | 39.54 | $39.66 | 231800 |
| 2025-11-12 | 39.51 | $40.14 | 51744 |
| 2025-11-11 | 39.44 | $39.78 | 30141 |
| 2025-11-10 | 39.39 | $39.72 | 30200 |
| 2025-11-07 | 39.34 | $39.54 | 229300 |
| 2025-11-06 | 39.30 | $39.35 | 36827 |
| 2025-11-05 | 39.27 | $39.10 | 33500 |
| 2025-11-04 | 39.27 | $39.16 | 290437 |
| 2025-11-03 | 39.26 | $39.34 | 170200 |
| 2025-10-31 | 39.23 | $39.31 | 24400 |
| 2025-10-30 | 39.21 | $39.40 | 44900 |
| 2025-10-29 | 39.17 | $39.34 | 66186 |
| 2025-10-28 | 39.14 | $39.93 | 256000 |
| 2025-10-27 | 39.05 | $39.81 | 138577 |
| 2025-10-24 | 38.97 | $39.34 | 34100 |
| 2025-10-23 | 38.93 | $39.17 | 34500 |
| 2025-10-22 | 38.91 | $39.27 | 245900 |
| 2025-10-21 | 38.88 | $39.37 | 62800 |
| 2025-10-20 | 38.83 | $39.66 | 42200 |
| 2025-10-17 | 38.77 | $38.96 | 29547 |
| 2025-10-16 | 38.77 | $38.88 | 48100 |
| 2025-10-15 | 38.77 | $38.73 | 77000 |
| 2025-10-14 | 38.80 | $38.30 | 69600 |
| 2025-10-13 | 38.88 | $37.81 | 62565 |
| 2025-10-10 | 39.01 | $37.48 | 104100 |
| 2025-10-09 | 39.18 | $38.86 | 113524 |
| 2025-10-08 | 39.22 | $39.01 | 46900 |
| 2025-10-07 | 39.24 | $39.20 | 51569 |
| 2025-10-06 | 39.25 | $39.61 | 169866 |
| 2025-10-03 | 39.22 | $39.42 | 79220 |
| 2025-10-02 | 39.21 | $38.58 | 193300 |
| 2025-10-01 | 39.27 | $38.77 | 87600 |
| 2025-09-30 | 39.31 | $39.05 | 34500 |
| 2025-09-29 | 39.33 | $39.17 | 35700 |
| 2025-09-26 | 39.33 | $39.42 | 13100 |
| 2025-09-25 | 39.30 | $39.21 | 30400 |
| 2025-09-24 | 39.28 | $39.27 | 348804 |
| 2025-09-23 | 39.25 | $39.48 | 22300 |
| 2025-09-22 | 39.20 | $39.53 | 145200 |
| 2025-09-19 | 39.14 | $39.28 | 107200 |
| 2025-09-18 | 39.10 | $39.46 | 50200 |
| 2025-09-17 | 39.04 | $39.56 | 23524 |
| 2025-09-16 | 38.96 | $39.53 | 31500 |
| 2025-09-15 | 38.88 | $39.42 | 51800 |
| 2025-09-12 | 38.81 | $39.23 | 37700 |
| 2025-09-11 | 38.75 | $39.47 | 89000 |
| 2025-09-10 | 38.66 | $39.21 | 83145 |
| 2025-09-09 | 38.59 | $39.16 | 70658 |
| 2025-09-08 | 38.51 | $39.61 | 120010 |
| 2025-09-05 | 38.38 | $38.86 | 77505 |
| 2025-09-04 | 38.31 | $38.55 | 229516 |
| 2025-09-03 | 38.27 | $38.11 | 52634 |
| 2025-09-02 | 38.25 | $38.32 | 72225 |
| 2025-08-29 | 38.20 | $38.18 | 91100 |
| 2025-08-28 | 38.15 | $38.48 | 59100 |
| 2025-08-27 | 38.06 | $38.14 | 45800 |
| 2025-08-26 | 37.98 | $38.34 | 48100 |
| 2025-08-25 | 37.87 | $38.40 | 130400 |
| 2025-08-22 | 37.74 | $38.81 | 132339 |
| 2025-08-21 | 37.56 | $38.13 | 90800 |
| 2025-08-20 | 37.43 | $38.54 | 210700 |
| 2025-08-19 | 37.25 | $38.49 | 66500 |
| 2025-08-18 | 37.06 | $38.60 | 124242 |
| 2025-08-15 | 36.84 | $38.61 | 126535 |
| 2025-08-14 | 36.59 | $37.85 | 36400 |
| 2025-08-13 | 36.40 | $37.97 | 464300 |
| 2025-08-12 | 36.17 | $38.07 | 238014 |
| 2025-08-11 | 35.92 | $37.27 | 31225 |
| 2025-08-08 | 35.73 | $37.34 | 57300 |
| 2025-08-07 | 35.51 | $36.73 | 367500 |
| 2025-08-06 | 35.35 | $36.49 | 44300 |
| 2025-08-05 | 35.19 | $35.88 | 83743 |
| 2025-08-04 | 35.09 | $35.87 | 121236 |
| 2025-08-01 | 34.98 | $35.48 | 228800 |
| 2025-07-31 | 34.90 | $35.02 | 29528 |
| 2025-07-30 | 34.87 | $35.01 | 27800 |
| 2025-07-29 | 34.84 | $34.99 | 21843 |
| 2025-07-28 | 34.80 | $35.29 | 29200 |
| 2025-07-25 | 34.74 | $35.90 | 55500 |
| 2025-07-24 | 34.61 | $36.35 | 530153 |
| 2025-07-23 | 34.43 | $36.35 | 108400 |
| 2025-07-22 | 34.24 | $34.42 | 20849 |
| 2025-07-21 | 34.23 | $34.20 | 49230 |
| 2025-07-18 | 34.23 | $33.77 | 14500 |
| 2025-07-17 | 34.28 | $34.02 | 17600 |
| 2025-07-16 | 34.31 | $33.86 | 40129 |
| 2025-07-15 | 34.36 | $33.77 | 51300 |
| 2025-07-14 | 34.41 | $34.25 | 31300 |
| 2025-07-11 | 34.43 | $34.27 | 32100 |
| 2025-07-10 | 34.45 | $34.36 | 26736 |
| 2025-07-09 | 34.46 | $34.48 | 278744 |
| 2025-07-08 | 34.46 | $34.26 | 47200 |
| 2025-07-07 | 34.49 | $34.04 | 90520 |
| 2025-07-03 | 34.54 | $35.07 | 191727 |
| 2025-07-02 | 34.49 | $34.89 | 37527 |
| 2025-07-01 | 34.46 | $34.79 | 41400 |
| 2025-06-30 | 34.45 | $34.75 | 32816 |
| 2025-06-27 | 34.45 | $34.86 | 68805 |
| 2025-06-26 | 34.43 | $34.41 | 37839 |
| 2025-06-25 | 34.46 | $33.83 | 99100 |
| 2025-06-24 | 34.56 | $34.10 | 35282 |
| 2025-06-23 | 34.63 | $33.92 | 52964 |
| 2025-06-20 | 34.72 | $33.82 | 183352 |
| 2025-06-18 | 34.83 | $34.27 | 26818 |
| 2025-06-17 | 34.90 | $33.96 | 34200 |
| 2025-06-16 | 35.00 | $34.46 | 47246 |
| 2025-06-13 | 35.05 | $34.76 | 47300 |
| 2025-06-12 | 35.07 | $35.11 | 128521 |
| 2025-06-11 | 35.06 | $34.84 | 53937 |
| 2025-06-10 | 35.06 | $34.92 | 26333 |
| 2025-06-09 | 35.06 | $34.95 | 52922 |
| 2025-06-06 | 35.06 | $35.04 | 315500 |
| 2025-06-05 | 35.04 | $34.82 | 91724 |
| 2025-06-04 | 35.04 | $35.24 | 37000 |
| 2025-06-03 | 34.99 | $35.34 | 48700 |
| 2025-06-02 | 34.94 | $35.72 | 48331 |
| 2025-05-30 | 34.84 | $35.36 | 29588 |
| 2025-05-29 | 34.76 | $35.21 | 50600 |
| 2025-05-28 | 34.70 | $35.09 | 137000 |
| 2025-05-27 | 34.65 | $35.64 | 82415 |
| 2025-05-23 | 34.54 | $34.96 | 36123 |
| 2025-05-22 | 34.49 | $34.58 | 81800 |
| 2025-05-21 | 34.47 | $34.71 | 219030 |
| 2025-05-20 | 34.43 | $34.74 | 48731 |
| 2025-05-19 | 34.39 | $34.66 | 39109 |
| 2025-05-16 | 34.34 | $34.52 | 152139 |
| 2025-05-15 | 34.30 | $34.37 | 90800 |
| 2025-05-14 | 34.26 | $34.02 | 701327 |
| 2025-05-13 | 34.25 | $34.48 | 563436 |
| 2025-05-12 | 34.18 | $34.74 | 38726 |
| 2025-05-09 | 34.08 | $34.32 | 95309 |
| 2025-05-08 | 34.00 | $34.21 | 67432 |
| 2025-05-07 | 33.91 | $34.37 | 228228 |
| 2025-05-06 | 33.80 | $34.55 | 113000 |
| 2025-05-05 | 33.64 | $34.57 | 51843 |
| 2025-05-02 | 33.45 | $34.26 | 39329 |
| 2025-05-01 | 33.29 | $34.05 | 60900 |
| 2025-04-30 | 33.14 | $34.32 | 86100 |
| 2025-04-29 | 32.95 | $34.68 | 72706 |
| 2025-04-28 | 32.73 | $34.59 | 175000 |
| 2025-04-25 | 32.51 | $33.84 | 126234 |
| 2025-04-24 | 32.36 | $33.71 | 123000 |
| 2025-04-23 | 32.23 | $33.53 | 83267 |
| 2025-04-22 | 32.13 | $33.45 | 91296 |
| 2025-04-21 | 32.03 | $32.72 | 146941 |
| 2025-04-17 | 32.02 | $32.83 | 158000 |
| 2025-04-16 | 32.00 | $32.27 | 224000 |
| 2025-04-15 | 32.05 | $32.48 | 217016 |
| 2025-04-14 | 32.09 | $32.19 | 345419 |
| 2025-04-11 | 32.16 | $31.78 | 386403 |
| 2025-04-10 | 32.28 | $30.80 | 103689 |
| 2025-04-09 | 32.51 | $32.02 | 120517 |
| 2025-04-08 | 32.63 | $29.88 | 110068 |
| 2025-04-07 | 32.97 | $29.69 | 228981 |
| 2025-04-04 | 33.35 | $29.78 | 193530 |
| 2025-04-03 | 33.73 | $31.64 | 117100 |
| 2025-04-02 | 33.95 | $33.05 | 41371 |
| 2025-04-01 | 34.03 | $33.10 | 256804 |
| 2025-03-31 | 34.11 | $33.27 | 77703 |
| 2025-03-28 | 34.17 | $33.62 | 147900 |
| 2025-03-27 | 34.20 | $34.33 | 40724 |
| 2025-03-26 | 34.15 | $34.46 | 153102 |
| 2025-03-25 | 34.09 | $34.77 | 359700 |
| 2025-03-24 | 33.99 | $34.55 | 126273 |
| 2025-03-21 | 33.89 | $34.72 | 185210 |
| 2025-03-20 | 33.78 | $34.63 | 242965 |
| 2025-03-19 | 33.66 | $34.74 | 100600 |
| 2025-03-18 | 33.52 | $34.41 | 138629 |
| 2025-03-17 | 33.41 | $34.34 | 216842 |
| 2025-03-14 | 33.29 | $33.86 | 605600 |
| 2025-03-13 | 33.22 | $33.42 | 193300 |
| 2025-03-12 | 33.18 | $33.40 | 27622 |
| 2025-03-11 | 33.13 | $32.82 | 112541 |
| 2025-03-10 | 33.14 | $33.29 | 306300 |
| 2025-03-07 | 33.10 | $33.79 | 36800 |
| 2025-03-06 | 33.01 | $33.59 | 162700 |
| 2025-03-05 | 32.93 | $33.75 | 178002 |
| 2025-03-04 | 32.82 | $32.96 | 67000 |
| 2025-03-03 | 32.79 | $33.27 | 180400 |
| 2025-02-28 | 32.71 | $32.90 | 91400 |
| 2025-02-27 | 32.68 | $33.15 | 74538 |
| 2025-02-26 | 32.61 | $33.10 | 105631 |
| 2025-02-25 | 32.54 | $33.05 | 144400 |
| 2025-02-24 | 32.47 | $32.58 | 151844 |
| 2025-02-21 | 32.43 | $32.60 | 21835 |
| 2025-02-20 | 32.39 | $32.86 | 26200 |
| 2025-02-19 | 32.32 | $32.76 | 26834 |
| 2025-02-18 | 32.25 | $33.03 | 151242 |
| 2025-02-14 | 32.14 | $32.58 | 15319 |
| 2025-02-13 | 32.07 | $32.55 | 33417 |
| 2025-02-12 | 31.99 | $31.93 | 43200 |
| 2025-02-11 | 31.96 | $32.27 | 61307 |
| 2025-02-10 | 31.89 | $32.19 | 77000 |
| 2025-02-07 | 31.82 | $32.20 | 12900 |
| 2025-02-06 | 31.74 | $32.60 | 150145 |
| 2025-02-05 | 31.62 | $32.46 | 63000 |
| 2025-02-04 | 31.51 | $31.90 | 20600 |
| 2025-02-03 | 31.45 | $31.77 | 55900 |
| 2025-01-31 | 31.40 | $31.91 | 51355 |
| 2025-01-30 | 31.33 | $32.39 | 23105 |
| 2025-01-29 | 31.21 | $31.89 | 30469 |
| 2025-01-28 | 31.14 | $31.90 | 94800 |
| 2025-01-27 | 31.06 | $31.64 | 130400 |
| 2025-01-24 | 31.01 | $31.50 | 43144 |
| 2025-01-23 | 30.96 | $31.27 | 167330 |
| 2025-01-22 | 30.93 | $30.90 | 22232 |
| 2025-01-21 | 30.94 | $31.27 | 36100 |
| 2025-01-17 | 30.90 | $30.64 | 155800 |
| 2025-01-16 | 30.93 | $30.68 | 24246 |
| 2025-01-15 | 30.96 | $30.94 | 291805 |
| 2025-01-14 | 30.98 | $30.52 | 169923 |
| 2025-01-13 | 31.04 | $30.38 | 110100 |
| 2025-01-10 | 31.13 | $30.26 | 50100 |
| 2025-01-08 | 31.24 | $31.12 | 20200 |
| 2025-01-07 | 31.27 | $31.35 | 33634 |
| 2025-01-06 | 31.29 | $31.40 | 35600 |
| 2025-01-03 | 31.31 | $31.42 | 40800 |
| 2025-01-02 | 31.34 | $31.22 | 36500 |
| 2024-12-31 | 31.40 | $31.28 | 16508 |
| 2024-12-30 | 31.46 | $31.39 | 32500 |
| 2024-12-27 | 31.51 | $31.46 | 59200 |
| 2024-12-26 | 31.55 | $31.25 | 32403 |
| 2024-12-24 | 31.62 | $30.71 | 13000 |
| 2024-12-23 | 31.75 | $30.73 | 29229 |
| 2024-12-20 | 31.88 | $30.58 | 40800 |
| 2024-12-19 | 32.03 | $30.57 | 99846 |
| 2024-12-18 | 32.18 | $30.51 | 39800 |
| 2024-12-17 | 32.35 | $31.07 | 165933 |
| 2024-12-16 | 32.46 | $32.05 | 52127 |
| 2024-12-13 | 32.49 | $32.28 | 27300 |
| 2024-12-12 | 32.48 | $32.58 | 17508 |
| 2024-12-11 | 32.45 | $32.83 | 47229 |
| 2024-12-10 | 32.38 | $32.47 | 17904 |
| 2024-12-09 | 32.35 | $32.65 | 25500 |
| 2024-12-06 | 32.30 | $32.88 | 25700 |
| 2024-12-05 | 32.22 | $32.77 | 6813 |
| 2024-12-04 | 32.16 | $32.82 | 18300 |
| 2024-12-03 | 32.08 | $33.21 | 74800 |
| 2024-12-02 | 31.96 | $32.90 | 38621 |
| 2024-11-29 | 31.87 | $32.48 | 24841 |
| 2024-11-27 | 31.81 | $31.59 | 54641 |
| 2024-11-26 | 31.83 | $31.79 | 24300 |
| 2024-11-25 | 31.84 | $31.91 | 33200 |
| 2024-11-22 | 31.83 | $31.87 | 10600 |
| 2024-11-21 | 31.82 | $31.61 | 43111 |
| 2024-11-20 | 31.83 | $31.51 | 56736 |
| 2024-11-19 | 31.85 | $31.82 | 27400 |
| 2024-11-18 | 31.84 | $31.82 | 16400 |
| 2024-11-15 | 31.83 | $31.76 | 19500 |
| 2024-11-14 | 31.83 | $31.71 | 20444 |
| 2024-11-13 | 31.83 | $31.60 | 83603 |
| 2024-11-12 | 31.85 | $31.81 | 33300 |
| 2024-11-11 | 31.85 | $32.26 | 32900 |
| 2024-11-08 | 31.81 | $32.14 | 18726 |
| 2024-11-07 | 31.79 | $32.57 | 97014 |
| 2024-11-06 | 31.72 | $32.21 | 48200 |
| 2024-11-05 | 31.69 | $32.18 | 46100 |
| 2024-11-04 | 31.67 | $31.64 | 20214 |
| 2024-11-01 | 31.70 | $31.70 | 180638 |
| 2024-10-31 | 31.74 | $31.54 | 28500 |
| 2024-10-30 | 31.79 | $31.67 | 32200 |
| 2024-10-29 | 31.85 | $31.51 | 197100 |
| 2024-10-28 | 31.92 | $31.24 | 28208 |
| 2024-10-25 | 32.03 | $31.07 | 18600 |
| 2024-10-24 | 32.16 | $31.06 | 9400 |
| 2024-10-23 | 32.31 | $30.95 | 74121 |
| 2024-10-22 | 32.47 | $31.50 | 103000 |
| 2024-10-21 | 32.59 | $31.86 | 15500 |
| 2024-10-18 | 32.68 | $32.43 | 168637 |
| 2024-10-17 | 32.72 | $32.35 | 43838 |
| 2024-10-16 | 32.77 | $32.46 | 13700 |
| 2024-10-15 | 32.81 | $32.08 | 158600 |
| 2024-10-14 | 32.89 | $32.76 | 11109 |
| 2024-10-11 | 32.90 | $32.75 | 23800 |
| 2024-10-10 | 32.92 | $32.66 | 127029 |
| 2024-10-09 | 32.94 | $32.55 | 22764 |
| 2024-10-08 | 32.98 | $32.82 | 23300 |
| 2024-10-07 | 32.98 | $32.92 | 35700 |
| 2024-10-04 | 32.98 | $33.36 | 68317 |
| 2024-10-03 | 32.93 | $32.78 | 75737 |
| 2024-10-02 | 32.93 | $33.01 | 144829 |
| 2024-10-01 | 32.91 | $33.15 | 80400 |
| 2024-09-30 | 32.88 | $33.02 | 318600 |
| 2024-09-27 | 32.86 | $32.75 | 82918 |
| 2024-09-26 | 32.87 | $33.61 | 32800 |
| 2024-09-25 | 32.80 | $32.79 | 28100 |
| 2024-09-24 | 32.80 | $32.91 | 19504 |
| 2024-09-23 | 32.80 | $33.22 | 75600 |
| 2024-09-20 | 32.76 | $33.01 | 11300 |
| 2024-09-19 | 32.74 | $33.03 | 59403 |
| 2024-09-18 | 32.72 | $32.43 | 39916 |
| 2024-09-17 | 32.76 | $32.55 | 39900 |
| 2024-09-16 | 32.78 | $32.84 | 20900 |
| 2024-09-13 | 32.78 | $32.67 | 22600 |
| 2024-09-12 | 32.79 | $32.76 | 89413 |
| 2024-09-11 | 32.78 | $32.43 | 14400 |
| 2024-09-10 | 32.80 | $32.40 | 62700 |
| 2024-09-09 | 32.81 | $32.64 | 42717 |
| 2024-09-06 | 32.79 | $32.20 | 256000 |
| 2024-09-05 | 32.80 | $33.10 | 151001 |
| 2024-09-04 | 32.71 | $32.82 | 86246 |
| 2024-09-03 | 32.63 | $33.24 | 150526 |
| 2024-08-30 | 32.49 | $33.30 | 12540 |
| 2024-08-29 | 32.33 | $33.15 | 15600 |
| 2024-08-28 | 32.18 | $33.01 | 35917 |
| 2024-08-27 | 32.05 | $33.23 | 60346 |
| 2024-08-26 | 31.89 | $32.86 | 12500 |
| 2024-08-23 | 31.77 | $33.31 | 169900 |
| 2024-08-22 | 31.59 | $32.50 | 32205 |
| 2024-08-21 | 31.50 | $32.78 | 386575 |
| 2024-08-20 | 31.37 | $32.45 | 40035 |
| 2024-08-19 | 31.28 | $32.63 | 47000 |
| 2024-08-16 | 31.17 | $32.13 | 44732 |
| 2024-08-15 | 31.11 | $32.13 | 69800 |
| 2024-08-14 | 31.06 | $31.37 | 52200 |
| 2024-08-13 | 31.09 | $31.15 | 167744 |
| 2024-08-12 | 31.15 | $30.45 | 32749 |
| 2024-08-09 | 31.29 | $30.33 | 52800 |
| 2024-08-08 | 31.45 | $30.34 | 88400 |
| 2024-08-07 | 31.62 | $29.87 | 132129 |
| 2024-08-06 | 31.86 | $29.39 | 157228 |
| 2024-08-05 | 32.15 | $29.60 | 317714 |
| 2024-08-02 | 32.43 | $30.42 | 114211 |
| 2024-08-01 | 32.65 | $31.77 | 74414 |
| 2024-07-31 | 32.74 | $33.41 | 58940 |
| 2024-07-30 | 32.66 | $32.46 | 48434 |
| 2024-07-29 | 32.68 | $32.39 | 53100 |
| 2024-07-26 | 32.70 | $32.36 | 32033 |
| 2024-07-25 | 32.71 | $32.00 | 89300 |
| 2024-07-24 | 32.76 | $32.41 | 78800 |
| 2024-07-23 | 32.76 | $33.08 | 14900 |
| 2024-07-22 | 32.69 | $32.98 | 34625 |
| 2024-07-19 | 32.62 | $32.70 | 20831 |
| 2024-07-18 | 32.57 | $33.03 | 31100 |
| 2024-07-17 | 32.47 | $33.40 | 69400 |
| 2024-07-16 | 32.33 | $33.26 | 150141 |
| 2024-07-15 | 32.19 | $32.88 | 140400 |
| 2024-07-12 | 32.08 | $32.94 | 37744 |
| 2024-07-11 | 31.96 | $32.80 | 45942 |
| 2024-07-10 | 31.84 | $32.78 | 47715 |
| 2024-07-09 | 31.73 | $32.20 | 27832 |
| 2024-07-08 | 31.67 | $32.31 | 40300 |
| 2024-07-05 | 31.61 | $32.50 | 57500 |
| 2024-07-03 | 31.53 | $32.35 | 29100 |
| 2024-07-02 | 31.46 | $32.14 | 37700 |
| 2024-07-01 | 31.42 | $31.72 | 22000 |
| 2024-06-28 | 31.42 | $31.85 | 54000 |
| 2024-06-27 | 31.42 | $31.37 | 23300 |
| 2024-06-26 | 31.46 | $31.22 | 96200 |
| 2024-06-25 | 31.52 | $31.45 | 55239 |
| 2024-06-24 | 31.57 | $30.92 | 95200 |
| 2024-06-21 | 31.66 | $30.67 | 140900 |
| 2024-06-20 | 31.79 | $30.81 | 123900 |
| 2024-06-18 | 31.92 | $30.94 | 52100 |
| 2024-06-17 | 32.04 | $30.96 | 50211 |
| 2024-06-14 | 32.16 | $31.23 | 115300 |
| 2024-06-13 | 32.26 | $31.15 | 81442 |
| 2024-06-12 | 32.38 | $31.81 | 28807 |
| 2024-06-11 | 32.43 | $31.69 | 101400 |
| 2024-06-10 | 32.50 | $32.62 | 15415 |
| 2024-06-07 | 32.48 | $32.40 | 130808 |
| 2024-06-06 | 32.48 | $32.66 | 37922 |
| 2024-06-05 | 32.45 | $32.66 | 24035 |
| 2024-06-04 | 32.42 | $32.99 | 64421 |
| 2024-06-03 | 32.36 | $32.99 | 102000 |
| 2024-05-31 | 32.30 | $32.81 | 77400 |
| 2024-05-30 | 32.26 | $32.30 | 58900 |
| 2024-05-29 | 32.26 | $31.96 | 24128 |
| 2024-05-28 | 32.29 | $32.58 | 43000 |
| 2024-05-24 | 32.26 | $32.18 | 47400 |
| 2024-05-23 | 32.27 | $31.83 | 94308 |
| 2024-05-22 | 32.31 | $32.03 | 75829 |
| 2024-05-21 | 32.33 | $32.44 | 42540 |
| 2024-05-20 | 32.31 | $32.54 | 21421 |
| 2024-05-17 | 32.28 | $32.27 | 18808 |
| 2024-05-16 | 32.27 | $32.00 | 276500 |
| 2024-05-15 | 32.29 | $32.51 | 26900 |
| 2024-05-14 | 32.25 | $32.25 | 85201 |
| 2024-05-13 | 32.23 | $32.06 | 67900 |
| 2024-05-10 | 32.24 | $32.27 | 29100 |
| 2024-05-09 | 32.23 | $32.40 | 27200 |
| 2024-05-08 | 32.21 | $32.22 | 89830 |
| 2024-05-07 | 32.21 | $32.59 | 153300 |
| 2024-05-06 | 32.17 | $32.99 | 30446 |
| 2024-05-03 | 32.10 | $32.82 | 73600 |
| 2024-05-02 | 32.04 | $32.55 | 361500 |
| 2024-05-01 | 32.01 | $31.85 | 26200 |
| 2024-04-30 | 32.06 | $32.00 | 29800 |
| 2024-04-29 | 32.08 | $31.99 | 55700 |
| 2024-04-26 | 32.12 | $31.73 | 42331 |
| 2024-04-25 | 32.18 | $31.52 | 203300 |
| 2024-04-24 | 32.28 | $32.00 | 18428 |
| 2024-04-23 | 32.33 | $32.01 | 36600 |
| 2024-04-22 | 32.39 | $31.99 | 85800 |
| 2024-04-19 | 32.46 | $31.71 | 49900 |
| 2024-04-18 | 32.56 | $31.62 | 75700 |
| 2024-04-17 | 32.68 | $31.72 | 97908 |
| 2024-04-16 | 32.80 | $31.97 | 123429 |
| 2024-04-15 | 32.89 | $32.65 | 51300 |
| 2024-04-12 | 32.92 | $32.64 | 80737 |
| 2024-04-11 | 32.94 | $32.98 | 87700 |
| 2024-04-10 | 32.93 | $32.66 | 71400 |
| 2024-04-09 | 32.94 | $33.14 | 73300 |
| 2024-04-08 | 32.90 | $33.09 | 216716 |
| 2024-04-05 | 32.87 | $32.80 | 29800 |
| 2024-04-04 | 32.87 | $32.67 | 52448 |
| 2024-04-03 | 32.88 | $32.86 | 268200 |
| 2024-04-02 | 32.87 | $32.53 | 1.6M |
| 2024-04-01 | 32.88 | $32.65 | 106142 |
| 2024-03-28 | 32.89 | $33.23 | 64101 |
| 2024-03-27 | 32.83 | $33.36 | 184700 |
| 2024-03-26 | 32.75 | $33.22 | 34300 |
| 2024-03-25 | 32.67 | $33.13 | 89303 |
| 2024-03-22 | 32.60 | $33.44 | 127529 |
| 2024-03-21 | 32.49 | $33.31 | 75607 |
| 2024-03-20 | 32.38 | $33.13 | 35997 |
| 2024-03-19 | 32.29 | $32.88 | 114030 |
| 2024-03-18 | 32.21 | $32.63 | 60521 |
| 2024-03-15 | 32.14 | $32.28 | 233826 |
| 2024-03-14 | 32.10 | $31.86 | 50100 |
| 2024-03-13 | 32.10 | $31.90 | 65900 |
| 2024-03-12 | 32.09 | $32.11 | 88300 |
| 2024-03-11 | 32.05 | $32.10 | 211828 |
| 2024-03-08 | 32.00 | $33.00 | 100625 |
| 2024-03-07 | 31.86 | $32.87 | 142400 |
| 2024-03-06 | 31.72 | $32.80 | 98123 |
| 2024-03-05 | 31.57 | $32.27 | 87700 |
| 2024-03-04 | 31.47 | $31.99 | 88400 |
| 2024-03-01 | 31.39 | $32.12 | 45600 |
| 2024-02-29 | 31.28 | $31.66 | 45400 |
| 2024-02-28 | 31.22 | $31.61 | 36200 |
| 2024-02-27 | 31.16 | $31.80 | 49635 |
| 2024-02-26 | 31.07 | $31.73 | 193405 |
| 2024-02-23 | 30.98 | $31.68 | 79100 |
| 2024-02-22 | 30.89 | $31.61 | 96800 |
| 2024-02-21 | 30.79 | $31.29 | 62900 |
| 2024-02-20 | 30.73 | $31.36 | 38700 |
| 2024-02-16 | 30.65 | $31.00 | 160300 |
| 2024-02-15 | 30.60 | $30.87 | 29337 |
| 2024-02-14 | 30.56 | $30.68 | 49384 |
| 2024-02-13 | 30.54 | $30.64 | 33438 |
| 2024-02-12 | 30.51 | $30.70 | 91200 |
| 2024-02-09 | 30.48 | $30.56 | 75135 |
| 2024-02-08 | 30.46 | $30.58 | 81200 |
| 2024-02-07 | 30.44 | $30.87 | 417500 |
| 2024-02-06 | 30.38 | $30.60 | 59300 |
| 2024-02-05 | 30.34 | $30.46 | 66100 |
| 2024-02-02 | 30.31 | $30.62 | 120500 |
| 2024-02-01 | 30.25 | $30.76 | 83537 |
| 2024-01-31 | 30.18 | $30.58 | 75016 |
| 2024-01-30 | 30.11 | $30.32 | 98500 |
| 2024-01-29 | 30.06 | $30.42 | 65012 |
| 2024-01-26 | 30.00 | $30.04 | 68300 |
| 2024-01-25 | 29.97 | $30.27 | 63800 |
| 2024-01-24 | 29.90 | $30.31 | 203700 |
| 2024-01-23 | 29.83 | $30.14 | 62213 |
| 2024-01-22 | 29.77 | $30.51 | 65800 |
| 2024-01-19 | 29.66 | $30.07 | 89700 |
| 2024-01-18 | 29.59 | $30.10 | 91812 |
| 2024-01-17 | 29.51 | $29.85 | 94847 |
| 2024-01-16 | 29.44 | $30.11 | 82500 |
| 2024-01-12 | 29.35 | $30.20 | 95700 |
| 2024-01-11 | 29.25 | $30.05 | 86507 |
| 2024-01-10 | 29.16 | $29.81 | 153233 |
| 2024-01-09 | 29.09 | $29.44 | 113500 |
| 2024-01-08 | 29.06 | $29.76 | 153900 |
| 2024-01-05 | 28.99 | $29.42 | 40515 |
| 2024-01-04 | 28.96 | $28.94 | 59908 |
| 2024-01-03 | 28.97 | $28.89 | 76215 |
| 2024-01-02 | 28.98 | $28.94 | 43411 |
| 2023-12-29 | 28.99 | $29.18 | 25849 |
| 2023-12-28 | 28.98 | $29.03 | 76332 |
| 2023-12-27 | 28.98 | $28.88 | 32800 |
| 2023-12-26 | 29.00 | $28.82 | 60800 |
| 2023-12-22 | 29.03 | $28.90 | 21826 |
| 2023-12-21 | 29.04 | $28.65 | 78300 |
| 2023-12-20 | 29.09 | $28.26 | 49108 |
| 2023-12-19 | 29.17 | $28.89 | 61844 |
| 2023-12-18 | 29.19 | $28.93 | 36007 |
| 2023-12-15 | 29.21 | $28.96 | 244300 |
| 2023-12-14 | 29.22 | $29.42 | 106200 |
| 2023-12-13 | 29.18 | $29.64 | 44140 |
| 2023-12-12 | 29.12 | $29.30 | 22920 |
| 2023-12-11 | 29.09 | $29.42 | 12000 |
| 2023-12-08 | 29.04 | $29.27 | 46900 |
| 2023-12-07 | 28.99 | $29.51 | 86500 |
| 2023-12-06 | 28.92 | $29.07 | 19445 |
| 2023-12-05 | 28.88 | $28.85 | 181600 |
| 2023-12-04 | 28.87 | $28.96 | 62326 |
| 2023-12-01 | 28.84 | $29.39 | 30300 |
| 2023-11-30 | 28.77 | $29.01 | 14305 |
| 2023-11-29 | 28.73 | $28.93 | 18200 |
| 2023-11-28 | 28.69 | $29.08 | 37937 |
| 2023-11-27 | 28.64 | $29.05 | 75500 |
| 2023-11-24 | 28.57 | $29.03 | 35300 |
| 2023-11-22 | 28.50 | $28.84 | 59915 |
| 2023-11-21 | 28.44 | $28.75 | 105016 |
| 2023-11-20 | 28.39 | $28.87 | 72497 |
| 2023-11-17 | 28.31 | $29.04 | 91743 |
| 2023-11-16 | 28.21 | $28.36 | 426720 |
| 2023-11-15 | 28.18 | $28.36 | 59533 |
| 2023-11-14 | 28.14 | $28.90 | 30700 |
| 2023-11-13 | 28.04 | $28.31 | 108733 |
| 2023-11-10 | 28.00 | $28.21 | 83600 |
| 2023-11-09 | 27.97 | $27.89 | 105400 |
| 2023-11-08 | 27.97 | $27.59 | 57510 |
| 2023-11-07 | 28.00 | $28.33 | 51344 |
| 2023-11-06 | 27.97 | $28.64 | 56253 |
| 2023-11-03 | 27.90 | $29.08 | 91100 |
| 2023-11-02 | 27.78 | $28.62 | 75618 |
| 2023-11-01 | 27.70 | $28.31 | 44008 |
| 2023-10-31 | 27.65 | $27.82 | 138800 |
| 2023-10-30 | 27.64 | $27.42 | 124500 |
| 2023-10-27 | 27.67 | $27.34 | 312702 |
| 2023-10-26 | 27.72 | $27.13 | 62545 |
| 2023-10-25 | 27.80 | $27.53 | 85332 |
| 2023-10-24 | 27.85 | $27.46 | 47800 |
| 2023-10-23 | 27.91 | $27.36 | 100633 |
| 2023-10-20 | 27.99 | $27.38 | 122800 |
| 2023-10-19 | 28.08 | $27.59 | 168600 |
| 2023-10-18 | 28.15 | $27.74 | 46900 |
| 2023-10-17 | 28.23 | $28.15 | 32700 |
| 2023-10-16 | 28.27 | $28.16 | 42400 |
| 2023-10-13 | 28.32 | $28.01 | 53500 |
| 2023-10-12 | 28.39 | $28.34 | 47601 |
| 2023-10-11 | 28.44 | $28.30 | 73200 |
| 2023-10-10 | 28.50 | $28.46 | 154300 |
| 2023-10-09 | 28.54 | $27.98 | 42200 |
| 2023-10-06 | 28.64 | $27.89 | 53627 |
| 2023-10-05 | 28.74 | $27.71 | 148500 |
| 2023-10-04 | 28.87 | $27.08 | 167353 |
| 2023-10-03 | 29.07 | $27.77 | 266917 |
| 2023-10-02 | 29.21 | $28.30 | 87900 |
| 2023-09-29 | 29.29 | $28.55 | 130500 |
| 2023-09-28 | 29.36 | $29.12 | 88400 |
| 2023-09-27 | 29.36 | $29.08 | 124144 |
| 2023-09-26 | 29.35 | $29.03 | 285428 |
| 2023-09-25 | 29.35 | $29.32 | 174939 |
| 2023-09-22 | 29.31 | $29.57 | 61000 |
| 2023-09-21 | 29.23 | $29.52 | 422700 |
| 2023-09-20 | 29.15 | $29.70 | 65600 |
| 2023-09-19 | 29.04 | $30.18 | 400700 |
| 2023-09-18 | 28.87 | $29.79 | 40300 |
| 2023-09-15 | 28.73 | $29.73 | 82114 |
| 2023-09-14 | 28.57 | $29.85 | 48717 |
| 2023-09-13 | 28.39 | $29.30 | 126600 |
| 2023-09-12 | 28.25 | $29.12 | 15100 |
| 2023-09-11 | 28.13 | $29.08 | 43115 |
| 2023-09-08 | 28.00 | $28.62 | 61944 |
| 2023-09-07 | 27.91 | $28.88 | 55942 |
| 2023-09-06 | 27.79 | $28.67 | 62300 |
| 2023-09-05 | 27.69 | $28.54 | 76200 |
| 2023-09-01 | 27.60 | $28.41 | 75300 |
| 2023-08-31 | 27.51 | $28.21 | 118336 |
| 2023-08-30 | 27.45 | $27.84 | 21229 |
| 2023-08-29 | 27.41 | $27.86 | 107200 |
| 2023-08-28 | 27.38 | $27.66 | 52120 |
| 2023-08-25 | 27.37 | $27.37 | 36400 |
| 2023-08-24 | 27.40 | $27.23 | 85600 |
| 2023-08-23 | 27.44 | $27.45 | 388108 |
| 2023-08-22 | 27.46 | $27.11 | 186301 |
| 2023-08-21 | 27.53 | $26.97 | 71796 |
| 2023-08-18 | 27.61 | $26.96 | 138980 |
| 2023-08-17 | 27.69 | $26.97 | 272617 |
| 2023-08-16 | 27.78 | $27.00 | 180870 |
| 2023-08-15 | 27.88 | $27.36 | 378300 |
| 2023-08-14 | 27.94 | $27.61 | 176234 |
| 2023-08-11 | 27.97 | $27.89 | 56600 |
| 2023-08-10 | 27.98 | $27.84 | 76237 |
| 2023-08-09 | 28.00 | $27.72 | 69101 |
| 2023-08-08 | 28.02 | $27.86 | 51100 |
| 2023-08-07 | 28.03 | $28.03 | 222195 |
| 2023-08-04 | 28.03 | $27.83 | 210450 |
| 2023-08-03 | 28.03 | $27.56 | 136723 |
| 2023-08-02 | 28.07 | $27.81 | 559322 |
| 2023-08-01 | 28.07 | $28.17 | 86317 |
| 2023-07-31 | 28.04 | $28.46 | 59800 |
| 2023-07-28 | 27.98 | $28.58 | 69751 |
| 2023-07-27 | 27.90 | $28.40 | 91500 |
| 2023-07-26 | 27.83 | $28.20 | 157200 |
| 2023-07-25 | 27.77 | $28.06 | 121826 |
| 2023-07-24 | 27.72 | $27.98 | 23200 |
| 2023-07-21 | 27.68 | $27.90 | 55007 |
| 2023-07-20 | 27.64 | $27.97 | 46800 |
| 2023-07-19 | 27.59 | $28.14 | 30600 |
| 2023-07-18 | 27.52 | $28.02 | 46131 |
| 2023-07-17 | 27.46 | $27.60 | 40841 |
| 2023-07-14 | 27.45 | $27.67 | 73200 |
| 2023-07-13 | 27.42 | $27.83 | 59300 |
| 2023-07-12 | 27.38 | $27.73 | 132401 |
| 2023-07-11 | 27.35 | $27.52 | 115510 |
| 2023-07-10 | 27.33 | $27.43 | 60200 |
| 2023-07-07 | 27.32 | $27.44 | 42100 |
| 2023-07-06 | 27.31 | $27.15 | 102828 |
| 2023-07-05 | 27.32 | $27.40 | 47300 |
| 2023-07-03 | 27.31 | $27.44 | 45400 |
| 2023-06-30 | 27.30 | $27.36 | 94348 |
| 2023-06-29 | 27.28 | $27.24 | 101706 |
| 2023-06-28 | 27.27 | $27.29 | 107333 |
| 2023-06-27 | 27.26 | $27.08 | 102628 |
| 2023-06-26 | 27.26 | $26.98 | 124700 |
| 2023-06-23 | 27.26 | $26.93 | 274453 |
| 2023-06-22 | 27.26 | $27.55 | 105291 |
| 2023-06-21 | 27.21 | $27.59 | 70222 |
| 2023-06-20 | 27.14 | $27.17 | 88806 |
| 2023-06-16 | 27.11 | $27.53 | 131400 |
| 2023-06-15 | 27.04 | $27.90 | 60978 |
| 2023-06-14 | 26.93 | $27.87 | 116532 |
| 2023-06-13 | 26.82 | $27.57 | 127000 |
| 2023-06-12 | 26.73 | $27.07 | 47903 |
| 2023-06-09 | 26.69 | $27.13 | 48400 |
| 2023-06-08 | 26.64 | $26.88 | 73300 |
| 2023-06-07 | 26.61 | $26.61 | 162800 |
| 2023-06-06 | 26.61 | $27.50 | 89843 |
| 2023-06-05 | 26.52 | $26.92 | 76112 |
| 2023-06-02 | 26.48 | $27.07 | 112833 |
| 2023-06-01 | 26.42 | $26.53 | 127900 |
| 2023-05-31 | 26.40 | $25.99 | 55200 |
| 2023-05-30 | 26.44 | $26.22 | 54736 |
| 2023-05-26 | 26.46 | $26.21 | 17327 |
| 2023-05-25 | 26.47 | $26.17 | 205600 |
| 2023-05-24 | 26.49 | $26.23 | 123100 |
| 2023-05-23 | 26.50 | $26.43 | 170409 |
| 2023-05-22 | 26.49 | $26.74 | 144201 |
| 2023-05-19 | 26.45 | $26.61 | 158610 |
| 2023-05-18 | 26.41 | $26.66 | 46200 |
| 2023-05-17 | 26.37 | $26.82 | 21400 |
| 2023-05-16 | 26.31 | $26.62 | 10300 |
| 2023-05-15 | 26.26 | $26.79 | 8100 |
| 2023-05-12 | 26.19 | $26.52 | 10647 |
| 2023-05-11 | 26.15 | $26.51 | 3931 |
| 2023-05-10 | 26.10 | $26.53 | 1.0M |
| 2023-05-09 | 26.05 | $26.63 | 45946 |
| 2023-05-08 | 25.99 | $26.30 | 17200 |
| 2023-05-05 | 25.95 | $26.22 | 12241 |
| 2023-05-04 | 25.92 | $25.88 | 10828 |
| 2023-05-03 | 25.91 | $25.87 | 9240 |
| 2023-05-02 | 25.91 | $25.72 | 28311 |
| 2023-05-01 | 25.92 | $26.05 | 15800 |
| 2023-04-28 | 25.91 | $26.01 | 23549 |
| 2023-04-27 | 25.89 | $26.21 | 17437 |
| 2023-04-26 | 25.85 | $25.78 | 66500 |
| 2023-04-25 | 25.84 | $25.81 | 4809 |
| 2023-04-24 | 25.83 | $26.03 | 14400 |
| 2023-04-21 | 25.80 | $25.99 | 12507 |
| 2023-04-20 | 25.76 | $25.93 | 33208 |
| 2023-04-19 | 25.72 | $25.94 | 9610 |
| 2023-04-18 | 25.68 | $26.06 | 24208 |
| 2023-04-17 | 25.62 | $25.93 | 32800 |
| 2023-04-14 | 25.56 | $25.77 | 10015 |
| 2023-04-13 | 25.52 | $25.92 | 11800 |
| 2023-04-12 | 25.45 | $25.74 | 19737 |
| 2023-04-11 | 25.39 | $25.64 | 48600 |
| 2023-04-10 | 25.34 | $25.43 | 2300 |
| 2023-04-06 | 25.31 | $25.55 | 2727 |
| 2023-04-05 | 25.27 | $25.62 | 6412 |
| 2023-04-04 | 25.23 | $25.92 | 4300 |
| 2023-04-03 | 25.15 | $25.98 | 3949 |
| 2023-03-31 | 25.07 | $25.70 | 7100 |
| 2023-03-30 | 25.01 | $25.44 | 3225 |
| 2023-03-29 | 24.97 | $25.27 | 5700 |
| 2023-03-28 | 24.96 | $25.31 | 3300 |
| 2023-03-27 | 24.93 | $25.09 | 1.1M |
| 2023-03-24 | 24.93 | $24.89 | 4400 |
| 2023-03-23 | 24.95 | $24.80 | 9835 |
| 2023-03-22 | 24.98 | $24.81 | 4500 |
| 2023-03-21 | 25.01 | $24.85 | 3316 |
| 2023-03-20 | 25.04 | $24.67 | 17810 |
| 2023-03-17 | 25.09 | $24.33 | 2200 |
| 2023-03-16 | 25.18 | $24.58 | 9534 |
| 2023-03-15 | 25.25 | $24.40 | 45215 |
| 2023-03-14 | 25.35 | $24.74 | 7000 |
| 2023-03-13 | 25.41 | $25.00 | 28100 |
| 2023-03-10 | 25.46 | $25.44 | 18500 |
| 2023-03-09 | 25.46 | $25.74 | 13343 |
| 2023-03-08 | 25.43 | $25.76 | 6014 |
| 2023-03-07 | 25.40 | $25.56 | 8049 |
| 2023-03-06 | 25.40 | $25.67 | 5434 |
| 2023-03-03 | 25.37 | $25.68 | 8100 |
| 2023-03-02 | 25.35 | $25.18 | 3800 |
| 2023-03-01 | 25.38 | $25.23 | 8902 |
| 2023-02-28 | 25.41 | $25.04 | 2141 |
| 2023-02-27 | 25.46 | $25.31 | 7418 |
| 2023-02-24 | 25.49 | $24.93 | 13628 |
| 2023-02-23 | 25.57 | $25.40 | 3500 |
| 2023-02-22 | 25.60 | $25.13 | 6200 |
| 2023-02-21 | 25.65 | $25.40 | 23300 |
| 2023-02-17 | 25.69 | $25.63 | 3300 |
| 2023-02-16 | 25.70 | $25.51 | 30915 |
| 2023-02-15 | 25.72 | $25.49 | 5600 |
| 2023-02-14 | 25.75 | $25.69 | 11300 |
| 2023-02-13 | 25.75 | $25.77 | 19100 |
| 2023-02-10 | 25.75 | $25.75 | 6426 |
| 2023-02-09 | 25.74 | $25.56 | 8000 |
| 2023-02-08 | 25.75 | $25.57 | 13620 |
| 2023-02-07 | 25.75 | $25.84 | 20300 |
| 2023-02-06 | 25.71 | $25.38 | 2600 |
| 2023-02-03 | 25.72 | $25.50 | 10727 |
| 2023-02-02 | 25.71 | $25.80 | 29900 |
| 2023-02-01 | 25.66 | $26.03 | 14600 |
| 2023-01-31 | 25.59 | $26.08 | 14805 |
| 2023-01-30 | 25.50 | $25.90 | 14834 |
| 2023-01-27 | 25.42 | $26.16 | 7835 |
| 2023-01-26 | 25.31 | $26.03 | 5100 |
| 2023-01-25 | 25.20 | $26.06 | 11234 |
| 2023-01-24 | 25.08 | $25.80 | 17200 |
| 2023-01-23 | 24.98 | $25.50 | 20600 |
| 2023-01-20 | 24.91 | $25.69 | 30800 |
| 2023-01-19 | 24.81 | $25.34 | 140600 |
| 2023-01-18 | 24.74 | $25.42 | 18208 |
| 2023-01-17 | 24.65 | $25.47 | 9500 |
| 2023-01-13 | 24.55 | $25.32 | 23100 |
| 2023-01-12 | 24.46 | $25.25 | 7386 |
| 2023-01-11 | 24.37 | $24.40 | 3601 |
| 2023-01-10 | 24.37 | $24.35 | 9500 |
| 2023-01-09 | 24.37 | $24.53 | 3200 |
| 2023-01-06 | 24.35 | $24.48 | 7900 |
| 2023-01-05 | 24.33 | $23.95 | 4935 |
| 2023-01-04 | 24.36 | $24.33 | 19000 |
| 2023-01-03 | 24.36 | $24.59 | 18000 |
| 2022-12-30 | 24.33 | $24.44 | 11600 |
| 2022-12-29 | 24.32 | $24.55 | 8500 |
| 2022-12-28 | 24.29 | $24.19 | 1600 |
| 2022-12-27 | 24.31 | $24.45 | 7524 |
| 2022-12-23 | 24.29 | $24.56 | 1900 |
| 2022-12-22 | 24.27 | $24.50 | 23200 |
| 2022-12-21 | 24.25 | $24.37 | 19038 |
| 2022-12-20 | 24.25 | $24.49 | 53200 |
| 2022-12-19 | 24.22 | $23.91 | 10341 |
| 2022-12-16 | 24.26 | $23.92 | 24200 |
| 2022-12-15 | 24.29 | $23.95 | 33500 |
| 2022-12-14 | 24.32 | $24.34 | 4500 |
| 2022-12-13 | 24.31 | $24.48 | 2000 |
| 2022-12-12 | 24.28 | $24.31 | 8400 |
| 2022-12-09 | 24.26 | $24.30 | 26000 |
| 2022-12-08 | 24.24 | $24.29 | 1900 |
| 2022-12-07 | 24.22 | $24.20 | 28300 |
| 2022-12-06 | 24.20 | $24.02 | 7102 |
| 2022-12-05 | 24.19 | $23.97 | 3400 |
| 2022-12-02 | 24.18 | $24.55 | 3408 |
| 2022-12-01 | 24.10 | $24.60 | 38600 |
| 2022-11-30 | 24.00 | $24.66 | 13800 |
| 2022-11-29 | 23.89 | $24.38 | 23734 |
| 2022-11-28 | 23.80 | $24.46 | 13200 |
| 2022-11-25 | 23.68 | $24.69 | 4000 |
| 2022-11-23 | 23.53 | $24.44 | 5200 |
| 2022-11-22 | 23.40 | $24.18 | 5729 |
| 2022-11-21 | 23.28 | $23.65 | 1000 |
| 2022-11-18 | 23.20 | $23.82 | 2719 |
| 2022-11-17 | 23.09 | $23.75 | 2044 |
| 2022-11-16 | 22.98 | $23.73 | 3900 |
| 2022-11-15 | 22.87 | $23.77 | 15207 |
| 2022-11-14 | 22.74 | $23.63 | 43800 |
| 2022-11-11 | 22.61 | $23.95 | 4600 |
| 2022-11-10 | 22.44 | $23.76 | 7109 |
| 2022-11-09 | 22.28 | $22.63 | 1000 |
| 2022-11-08 | 22.23 | $22.95 | 16400 |
| 2022-11-07 | 22.14 | $22.68 | 12500 |
| 2022-11-04 | 22.07 | $22.58 | 19006 |
| 2022-11-03 | 22.01 | $22.15 | 1448 |
| 2022-11-02 | 21.98 | $22.22 | 6511 |
| 2022-11-01 | 21.96 | $22.22 | 13000 |
| 2022-10-31 | 21.94 | $22.14 | 8847 |
| 2022-10-28 | 21.92 | $22.14 | 16927 |
| 2022-10-27 | 21.90 | $22.01 | 10700 |
| 2022-10-26 | 21.89 | $22.32 | 20000 |
| 2022-10-25 | 21.85 | $22.28 | 9400 |
| 2022-10-24 | 21.82 | $21.72 | 8716 |
| 2022-10-21 | 21.84 | $21.88 | 19700 |
| 2022-10-20 | 21.84 | $21.59 | 6929 |
| 2022-10-19 | 21.88 | $21.50 | 5923 |
| 2022-10-18 | 21.93 | $21.53 | 3514 |
| 2022-10-17 | 21.99 | $21.77 | 14000 |
| 2022-10-14 | 22.03 | $21.59 | 12445 |
| 2022-10-13 | 22.09 | $21.92 | 7804 |
| 2022-10-12 | 22.13 | $21.74 | 8000 |
| 2022-10-11 | 22.19 | $21.86 | 102300 |
| 2022-10-10 | 22.24 | $22.00 | 9845 |
| 2022-10-07 | 22.29 | $22.03 | 11536 |
| 2022-10-06 | 22.34 | $22.26 | 3533 |
| 2022-10-05 | 22.37 | $22.43 | 9300 |
| 2022-10-04 | 22.39 | $22.69 | 27400 |
| 2022-10-03 | 22.38 | $22.02 | 32100 |
| 2022-09-30 | 22.44 | $21.66 | 28209 |
| 2022-09-29 | 22.55 | $21.88 | 2400 |
| 2022-09-28 | 22.64 | $22.09 | 10600 |
| 2022-09-27 | 22.73 | $21.77 | 7200 |
| 2022-09-26 | 22.85 | $21.97 | 28944 |
| 2022-09-23 | 22.96 | $22.40 | 4209 |
| 2022-09-22 | 23.05 | $22.88 | 6129 |
| 2022-09-21 | 23.09 | $22.61 | 16500 |
| 2022-09-20 | 23.17 | $22.85 | 14300 |
| 2022-09-19 | 23.23 | $23.08 | 5100 |
| 2022-09-16 | 23.27 | $23.03 | 3031 |
| 2022-09-15 | 23.33 | $22.92 | 800 |
| 2022-09-14 | 23.40 | $23.06 | 6100 |
| 2022-09-13 | 23.47 | $22.66 | 8427 |
| 2022-09-12 | 23.59 | $23.41 | 21500 |
| 2022-09-09 | 23.64 | $23.46 | 5500 |
| 2022-09-08 | 23.70 | $23.03 | 13000 |
| 2022-09-07 | 23.80 | $22.79 | 21118 |
| 2022-09-06 | 23.93 | $22.83 | 10400 |
| 2022-09-02 | 24.06 | $23.23 | 6000 |
| 2022-09-01 | 24.15 | $23.48 | 9110 |
| 2022-08-31 | 24.23 | $23.70 | 7347 |
| 2022-08-30 | 24.29 | $23.83 | 4000 |
| 2022-08-29 | 24.34 | $24.07 | 10346 |
| 2022-08-26 | 24.37 | $24.02 | 9722 |
| 2022-08-25 | 24.40 | $24.47 | 1300 |
| 2022-08-24 | 24.40 | $24.28 | 3800 |
| 2022-08-23 | 24.41 | $24.17 | 6149 |
| 2022-08-22 | 24.43 | $24.11 | 4520 |
| 2022-08-19 | 24.46 | $24.30 | 8004 |
| 2022-08-18 | 24.47 | $24.57 | 2739 |
| 2022-08-17 | 24.45 | $24.68 | 4700 |
| 2022-08-16 | 24.41 | $24.67 | 6133 |
| 2022-08-15 | 24.37 | $24.87 | 4231 |
| 2022-08-12 | 24.31 | $24.75 | 9900 |
| 2022-08-11 | 24.24 | $24.58 | 5800 |
| 2022-08-10 | 24.19 | $24.49 | 15834 |
| 2022-08-09 | 24.14 | $23.80 | 2100 |
| 2022-08-08 | 24.16 | $24.08 | 27304 |
| 2022-08-05 | 24.15 | $24.00 | 10540 |
| 2022-08-04 | 24.14 | $24.15 | 3500 |
| 2022-08-03 | 24.11 | $24.32 | 6737 |
| 2022-08-02 | 24.07 | $24.45 | 5100 |
| 2022-08-01 | 24.01 | $24.90 | 20445 |
| 2022-07-29 | 23.90 | $24.63 | 11700 |
| 2022-07-28 | 23.81 | $24.42 | 13602 |
| 2022-07-27 | 23.74 | $24.29 | 11300 |
| 2022-07-26 | 23.67 | $23.95 | 3528 |
| 2022-07-25 | 23.64 | $24.12 | 1700 |
| 2022-07-22 | 23.60 | $23.97 | 2000 |
| 2022-07-21 | 23.56 | $23.89 | 5800 |
| 2022-07-20 | 23.53 | $23.67 | 5002 |
| 2022-07-19 | 23.53 | $23.74 | 16015 |
| 2022-07-18 | 23.51 | $23.33 | 13025 |
| 2022-07-15 | 23.54 | $23.25 | 2000 |
| 2022-07-14 | 23.58 | $23.12 | 2315 |
| 2022-07-13 | 23.63 | $23.47 | 28002 |
| 2022-07-12 | 23.65 | $23.57 | 1417 |
| 2022-07-11 | 23.67 | $23.50 | 2529 |
| 2022-07-08 | 23.70 | $23.79 | 3006 |
| 2022-07-07 | 23.71 | $23.61 | 2500 |
| 2022-07-06 | 23.74 | $23.31 | 10203 |
| 2022-07-05 | 23.82 | $23.57 | 18100 |
| 2022-07-01 | 23.87 | $23.74 | 13626 |
| 2022-06-30 | 23.92 | $23.60 | 9124 |
| 2022-06-29 | 24.00 | $23.65 | 4300 |
| 2022-06-28 | 24.07 | $23.85 | 5800 |
| 2022-06-27 | 24.14 | $23.79 | 2234 |
| 2022-06-24 | 24.22 | $24.00 | 1900 |
| 2022-06-23 | 24.29 | $23.78 | 3645 |
| 2022-06-22 | 24.39 | $23.67 | 8842 |
| 2022-06-21 | 24.51 | $23.70 | 9800 |
| 2022-06-17 | 24.64 | $23.46 | 7700 |
| 2022-06-16 | 24.79 | $23.84 | 19422 |
| 2022-06-15 | 24.91 | $24.05 | 3000 |
| 2022-06-14 | 25.02 | $23.68 | 6710 |
| 2022-06-13 | 25.16 | $23.91 | 19626 |
| 2022-06-10 | 25.29 | $24.40 | 11800 |
| 2022-06-09 | 25.38 | $24.72 | 8206 |
| 2022-06-08 | 25.43 | $25.21 | 21500 |
| 2022-06-07 | 25.43 | $25.57 | 3417 |
| 2022-06-06 | 25.40 | $25.35 | 15618 |
| 2022-06-03 | 25.38 | $25.29 | 7000 |
| 2022-06-02 | 25.37 | $25.80 | 37639 |
| 2022-06-01 | 25.32 | $25.62 | 29400 |
| 2022-05-31 | 25.28 | $25.33 | 4331 |
| 2022-05-27 | 25.26 | $25.88 | 3406 |
| 2022-05-26 | 25.19 | $25.88 | 4900 |
| 2022-05-25 | 25.12 | $25.57 | 9137 |
| 2022-05-24 | 25.07 | $25.73 | 13500 |
| 2022-05-23 | 25.01 | $25.44 | 10900 |
| 2022-05-20 | 24.97 | $25.28 | 11749 |
| 2022-05-19 | 24.94 | $24.95 | 14000 |
| 2022-05-18 | 24.96 | $24.77 | 5600 |
| 2022-05-17 | 24.99 | $24.82 | 19008 |
| 2022-05-16 | 25.02 | $24.80 | 15102 |
| 2022-05-13 | 25.06 | $24.98 | 14300 |
| 2022-05-12 | 25.08 | $24.67 | 19136 |
| 2022-05-11 | 25.14 | $24.31 | 14800 |
| 2022-05-10 | 25.23 | $24.71 | 38502 |
| 2022-05-09 | 25.29 | $24.96 | 21022 |
| 2022-05-06 | 25.33 | $25.43 | 27635 |
| 2022-05-05 | 25.33 | $25.15 | 69806 |
| 2022-05-04 | 25.36 | $25.75 | 45806 |
| 2022-05-03 | 25.34 | $25.36 | 13400 |
| 2022-05-02 | 25.36 | $25.19 | 164300 |
| 2022-04-29 | 25.40 | $25.14 | 22246 |
| 2022-04-28 | 25.45 | $25.34 | 11900 |
| 2022-04-27 | 25.50 | $24.87 | 60240 |
| 2022-04-26 | 25.60 | $24.91 | 25730 |
| 2022-04-25 | 25.70 | $25.11 | 32917 |
| 2022-04-22 | 25.80 | $25.42 | 19910 |
| 2022-04-21 | 25.87 | $25.52 | 13800 |
| 2022-04-20 | 25.94 | $26.00 | 12000 |
| 2022-04-19 | 25.97 | $25.45 | 17500 |
| 2022-04-18 | 26.06 | $25.50 | 16013 |
| 2022-04-14 | 26.16 | $25.60 | 5027 |
| 2022-04-13 | 26.24 | $25.52 | 34910 |
| 2022-04-12 | 26.34 | $25.33 | 23700 |
| 2022-04-11 | 26.46 | $25.56 | 7222 |
| 2022-04-08 | 26.56 | $25.70 | 36715 |
| 2022-04-07 | 26.65 | $25.87 | 34700 |
| 2022-04-06 | 26.71 | $25.99 | 62420 |
| 2022-04-05 | 26.77 | $26.31 | 51822 |
| 2022-04-04 | 26.79 | $26.86 | 84300 |
| 2022-04-01 | 26.75 | $26.81 | 19700 |
| 2022-03-31 | 26.72 | $26.71 | 15000 |
| 2022-03-30 | 26.69 | $26.98 | 22141 |
| 2022-03-29 | 26.64 | $27.19 | 22518 |
| 2022-03-28 | 26.57 | $26.77 | 21700 |
| 2022-03-25 | 26.54 | $27.14 | 20400 |
| 2022-03-24 | 26.47 | $27.12 | 38500 |
| 2022-03-23 | 26.41 | $26.91 | 21133 |
| 2022-03-22 | 26.37 | $27.11 | 25700 |
| 2022-03-21 | 26.31 | $26.89 | 21900 |
| 2022-03-18 | 26.28 | $26.84 | 18011 |
| 2022-03-17 | 26.26 | $26.60 | 64600 |
| 2022-03-16 | 26.27 | $26.52 | 20027 |
| 2022-03-15 | 26.29 | $26.05 | 19048 |
| 2022-03-14 | 26.36 | $25.70 | 40411 |
| 2022-03-11 | 26.48 | $25.55 | 37908 |
| 2022-03-10 | 26.62 | $25.72 | 36721 |
| 2022-03-09 | 26.77 | $25.74 | 40800 |
| 2022-03-08 | 26.91 | $25.09 | 20800 |
| 2022-03-07 | 27.14 | $25.78 | 49200 |
| 2022-03-04 | 27.31 | $26.58 | 135743 |
| 2022-03-03 | 27.41 | $26.80 | 24900 |
| 2022-03-02 | 27.49 | $26.87 | 24800 |
| 2022-03-01 | 27.56 | $26.68 | 51917 |
| 2022-02-28 | 27.66 | $27.24 | 42600 |
| 2022-02-25 | 27.71 | $27.45 | 46303 |
| 2022-02-24 | 27.73 | $26.90 | 64900 |
| 2022-02-23 | 27.80 | $27.43 | 88200 |
| 2022-02-22 | 27.83 | $27.67 | 51139 |
| 2022-02-18 | 27.83 | $27.91 | 238026 |
| 2022-02-17 | 27.81 | $27.87 | 6113 |
| 2022-02-16 | 27.79 | $28.03 | 14426 |
| 2022-02-15 | 27.75 | $27.95 | 74300 |
| 2022-02-14 | 27.72 | $27.83 | 22016 |
| 2022-02-11 | 27.71 | $27.78 | 65700 |
| 2022-02-10 | 27.70 | $27.92 | 29100 |
| 2022-02-09 | 27.68 | $28.31 | 31331 |
| 2022-02-08 | 27.62 | $28.15 | 8400 |
| 2022-02-07 | 27.58 | $27.92 | 25033 |
| 2022-02-04 | 27.55 | $27.70 | 41400 |
| 2022-02-03 | 27.54 | $27.57 | 30800 |
| 2022-02-02 | 27.55 | $27.84 | 17700 |
| 2022-02-01 | 27.53 | $27.40 | 28400 |
| 2022-01-31 | 27.54 | $27.37 | 36816 |
| 2022-01-28 | 27.56 | $27.04 | 23600 |
| 2022-01-27 | 27.61 | $27.06 | 49800 |
| 2022-01-26 | 27.65 | $27.20 | 193920 |
| 2022-01-25 | 27.68 | $27.61 | 43040 |
| 2022-01-24 | 27.66 | $27.49 | 291302 |
| 2022-01-21 | 27.66 | $27.50 | 74708 |
| 2022-01-20 | 27.64 | $27.41 | 96021 |
| 2022-01-19 | 27.64 | $27.74 | 85636 |
| 2022-01-18 | 27.60 | $27.89 | 207413 |
| 2022-01-14 | 27.54 | $28.49 | 52642 |
| 2022-01-13 | 27.41 | $28.37 | 40919 |
| 2022-01-12 | 27.30 | $28.22 | 30000 |
| 2022-01-11 | 27.18 | $27.93 | 55432 |
| 2022-01-10 | 27.09 | $27.47 | 85121 |
| 2022-01-07 | 27.05 | $27.57 | 15200 |
| 2022-01-06 | 26.99 | $27.58 | 28502 |
| 2022-01-05 | 26.93 | $27.45 | 126906 |
| 2022-01-04 | 26.88 | $27.35 | 77400 |
| 2022-01-03 | 26.85 | $26.76 | 10405 |
| 2021-12-31 | 26.86 | $26.71 | 14938 |
| 2021-12-30 | 26.89 | $26.75 | 15810 |
| 2021-12-29 | 26.91 | $26.75 | 22723 |
| 2021-12-28 | 26.93 | $26.80 | 8000 |
| 2021-12-27 | 26.94 | $26.78 | 3000 |
| 2021-12-23 | 26.96 | $26.93 | 2917 |
| 2021-12-22 | 26.96 | $26.80 | 8600 |
| 2021-12-21 | 26.98 | $26.75 | 17709 |
| 2021-12-20 | 27.02 | $26.69 | 17737 |
| 2021-12-17 | 27.06 | $26.98 | 9311 |
| 2021-12-16 | 27.08 | $27.19 | 4800 |
| 2021-12-15 | 27.08 | $27.14 | 21247 |
| 2021-12-14 | 27.09 | $26.66 | 1415 |
| 2021-12-13 | 27.15 | $26.53 | 15416 |
| 2021-12-10 | 27.24 | $27.36 | 21529 |
| 2021-12-09 | 27.24 | $27.26 | 10200 |
| 2021-12-08 | 27.26 | $27.44 | 13203 |
| 2021-12-07 | 27.26 | $27.68 | 17902 |
| 2021-12-06 | 27.25 | $27.10 | 21700 |
| 2021-12-03 | 27.29 | $27.00 | 33200 |
| 2021-12-02 | 27.35 | $26.75 | 8925 |
| 2021-12-01 | 27.44 | $26.54 | 88126 |
| 2021-11-30 | 27.56 | $26.51 | 20930 |
| 2021-11-29 | 27.69 | $26.81 | 31937 |
| 2021-11-26 | 27.79 | $26.87 | 22637 |
| 2021-11-24 | 27.89 | $27.57 | 5710 |
| 2021-11-23 | 27.93 | $27.80 | 126113 |
| 2021-11-22 | 27.95 | $27.79 | 29500 |
| 2021-11-19 | 27.97 | $27.78 | 103100 |
| 2021-11-18 | 27.99 | $27.78 | 4000 |
| 2021-11-17 | 28.01 | $27.75 | 13300 |
| 2021-11-16 | 28.03 | $28.02 | 10225 |
| 2021-11-15 | 28.04 | $28.08 | 9000 |
| 2021-11-12 | 28.03 | $28.18 | 4446 |
| 2021-11-11 | 28.02 | $27.79 | 7038 |
| 2021-11-10 | 28.05 | $27.66 | 17900 |
| 2021-11-09 | 28.09 | $28.04 | 5626 |
| 2021-11-08 | 28.09 | $28.22 | 6738 |
| 2021-11-05 | 28.08 | $28.26 | 8000 |
| 2021-11-04 | 28.06 | $28.36 | 5500 |
| 2021-11-03 | 28.04 | $28.22 | 3012 |
| 2021-11-02 | 28.02 | $28.08 | 3335 |
| 2021-11-01 | 28.02 | $28.13 | 2600 |
| 2021-10-29 | 28.01 | $27.77 | 9000 |
| 2021-10-28 | 28.04 | $27.87 | 4205 |
| 2021-10-27 | 28.07 | $27.75 | 4100 |
| 2021-10-26 | 28.12 | $27.93 | 3600 |
| 2021-10-25 | 28.15 | $27.95 | 23249 |
| 2021-10-22 | 28.19 | $27.98 | 11900 |
| 2021-10-21 | 28.23 | $27.91 | 29100 |
| 2021-10-20 | 28.28 | $28.32 | 54300 |
| 2021-10-19 | 28.30 | $28.28 | 4700 |
| 2021-10-18 | 28.33 | $28.25 | 14600 |
| 2021-10-15 | 28.36 | $28.31 | 5549 |
| 2021-10-14 | 28.40 | $28.12 | 2200 |
| 2021-10-13 | 28.46 | $28.03 | 352502 |
| 2021-10-12 | 28.53 | $28.06 | 21000 |
| 2021-10-11 | 28.61 | $28.16 | 5300 |
| 2021-10-08 | 28.69 | $28.00 | 11700 |
| 2021-10-07 | 28.79 | $28.23 | 722415 |
| 2021-10-06 | 28.87 | $28.05 | 18100 |
| 2021-10-05 | 28.97 | $28.32 | 8435 |
| 2021-10-04 | 29.05 | $27.99 | 13700 |
| 2021-10-01 | 29.17 | $28.64 | 14820 |
| 2021-09-30 | 29.22 | $28.73 | 4700 |
| 2021-09-29 | 29.26 | $29.19 | 8300 |
| 2021-09-28 | 29.26 | $29.05 | 5544 |
| 2021-09-27 | 29.25 | $29.38 | 1213 |
| 2021-09-24 | 29.21 | $29.21 | 623 |
| 2021-09-23 | 29.18 | $29.24 | 3416 |
| 2021-09-22 | 29.13 | $29.11 | 12400 |
| 2021-09-21 | 29.10 | $29.30 | 7932 |
| 2021-09-20 | 29.03 | $29.04 | 9205 |
| 2021-09-17 | 28.98 | $29.43 | 13444 |
| 2021-09-16 | 28.88 | $29.71 | 5712 |
| 2021-09-15 | 28.75 | $29.62 | 5817 |
| 2021-09-14 | 28.62 | $29.48 | 43800 |
| 2021-09-13 | 28.49 | $29.60 | 66500 |
| 2021-09-10 | 28.35 | $29.21 | 10000 |
| 2021-09-09 | 28.23 | $29.33 | 38016 |
| 2021-09-08 | 28.11 | $29.09 | 11425 |
| 2021-09-07 | 27.99 | $29.23 | 21406 |
| 2021-09-03 | 27.86 | $28.87 | 7811 |
| 2021-09-02 | 27.76 | $28.16 | 2900 |
| 2021-09-01 | 27.72 | $28.14 | 4900 |
| 2021-08-31 | 27.68 | $27.80 | 8000 |
| 2021-08-30 | 27.68 | $27.66 | 11700 |
| 2021-08-27 | 27.69 | $27.67 | 5545 |
| 2021-08-26 | 27.69 | $27.46 | 6031 |
| 2021-08-25 | 27.73 | $27.59 | 3331 |
| 2021-08-24 | 27.74 | $27.60 | 2202 |
| 2021-08-23 | 27.76 | $27.49 | 10500 |
| 2021-08-20 | 27.79 | $27.18 | 9732 |
| 2021-08-19 | 27.86 | $27.43 | 2939 |
| 2021-08-18 | 27.90 | $27.68 | 8148 |
| 2021-08-17 | 27.91 | $27.85 | 16800 |
| 2021-08-16 | 27.91 | $28.01 | 3000 |
| 2021-08-13 | 27.89 | $28.18 | 3500 |
| 2021-08-12 | 27.86 | $28.17 | 6500 |
| 2021-08-11 | 27.82 | $28.26 | 9300 |
| 2021-08-10 | 27.77 | $27.78 | 3800 |
| 2021-08-09 | 27.77 | $27.68 | 4213 |
| 2021-08-06 | 27.78 | $27.76 | 10541 |
| 2021-08-05 | 27.79 | $27.82 | 3000 |
| 2021-08-04 | 27.79 | $27.71 | 16900 |
| 2021-08-03 | 27.79 | $28.19 | 8600 |
| 2021-08-02 | 27.75 | $27.80 | 7903 |
| 2021-07-30 | 27.75 | $27.56 | 11900 |
| 2021-07-29 | 27.77 | $27.89 | 11231 |
| 2021-07-28 | 27.75 | $27.86 | 3928 |
| 2021-07-27 | 27.74 | $27.62 | 98301 |
| 2021-07-26 | 27.76 | $27.76 | 21900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.85
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.51
Average
31.31
Maximum
46.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.85 | $46.19 | 413704 |
| 2026-07-23 | 45.75 | $45.74 | 76849 |
| 2026-07-22 | 45.71 | $46.05 | 111902 |
| 2026-07-21 | 45.61 | $46.02 | 533034 |
| 2026-07-20 | 45.50 | $44.91 | 15518 |
| 2026-07-17 | 45.60 | $44.88 | 59100 |
| 2026-07-16 | 45.72 | $45.62 | 40521 |
| 2026-07-15 | 45.70 | $46.18 | 454100 |
| 2026-07-14 | 45.56 | $46.18 | 414196 |
| 2026-07-13 | 45.40 | $45.67 | 175228 |
| 2026-07-10 | 45.32 | $46.05 | 251720 |
| 2026-07-09 | 45.14 | $45.35 | 1.1M |
| 2026-07-08 | 45.08 | $45.37 | 83200 |
| 2026-07-07 | 45.00 | $45.56 | 99035 |
| 2026-07-06 | 44.87 | $46.12 | 88548 |
| 2026-07-02 | 44.61 | $45.15 | 50345 |
| 2026-07-01 | 44.50 | $44.47 | 254502 |
| 2026-06-30 | 44.52 | $43.96 | 77443 |
| 2026-06-29 | 44.66 | $44.11 | 90836 |
| 2026-06-26 | 44.78 | $44.33 | 45000 |
| 2026-06-25 | 44.88 | $43.97 | 82670 |
| 2026-06-24 | 45.07 | $44.01 | 417921 |
| 2026-06-23 | 45.28 | $44.16 | 62000 |
| 2026-06-22 | 45.49 | $45.54 | 127359 |
| 2026-06-18 | 45.45 | $45.65 | 120441 |
| 2026-06-17 | 45.37 | $45.25 | 50067 |
| 2026-06-16 | 45.36 | $45.37 | 104633 |
| 2026-06-15 | 45.33 | $45.33 | 92221 |
| 2026-06-12 | 45.29 | $45.26 | 38054 |
| 2026-06-11 | 45.26 | $45.21 | 99100 |
| 2026-06-10 | 45.24 | $44.12 | 94700 |
| 2026-06-09 | 45.44 | $44.76 | 312445 |
| 2026-06-08 | 45.53 | $44.96 | 149804 |
| 2026-06-05 | 45.60 | $44.55 | 46018 |
| 2026-06-04 | 45.75 | $45.82 | 110000 |
| 2026-06-03 | 45.67 | $45.67 | 62300 |
| 2026-06-02 | 45.59 | $45.55 | 69600 |
| 2026-06-01 | 45.53 | $45.23 | 138400 |
| 2026-05-29 | 45.52 | $45.52 | 90311 |
| 2026-05-28 | 45.44 | $45.41 | 153994 |
| 2026-05-27 | 45.37 | $45.20 | 133536 |
| 2026-05-26 | 45.33 | $45.65 | 71200 |
| 2026-05-22 | 45.19 | $45.19 | 359420 |
| 2026-05-21 | 45.11 | $45.22 | 43138 |
| 2026-05-20 | 45.02 | $45.33 | 64200 |
| 2026-05-19 | 44.88 | $44.93 | 29308 |
| 2026-05-18 | 44.79 | $44.98 | 38073 |
| 2026-05-15 | 44.68 | $45.11 | 184733 |
| 2026-05-14 | 44.53 | $45.44 | 94245 |
| 2026-05-13 | 44.27 | $45.45 | 239400 |
| 2026-05-12 | 43.97 | $44.88 | 159100 |
| 2026-05-11 | 43.74 | $44.48 | 642729 |
| 2026-05-08 | 43.55 | $44.22 | 220328 |
| 2026-05-07 | 43.39 | $44.04 | 53400 |
| 2026-05-06 | 43.24 | $44.53 | 1.2M |
| 2026-05-05 | 42.96 | $43.41 | 71600 |
| 2026-05-04 | 42.87 | $42.89 | 110219 |
| 2026-05-01 | 42.88 | $43.01 | 143238 |
| 2026-04-30 | 42.86 | $43.46 | 97212 |
| 2026-04-29 | 42.75 | $42.18 | 185200 |
| 2026-04-28 | 42.89 | $42.60 | 317911 |
| 2026-04-27 | 42.96 | $42.22 | 74500 |
| 2026-04-24 | 43.13 | $42.15 | 93000 |
| 2026-04-23 | 43.34 | $42.29 | 103136 |
| 2026-04-22 | 43.55 | $42.54 | 254300 |
| 2026-04-21 | 43.74 | $42.64 | 113500 |
| 2026-04-20 | 43.94 | $43.96 | 51744 |
| 2026-04-17 | 43.90 | $44.46 | 175415 |
| 2026-04-16 | 43.73 | $44.10 | 242300 |
| 2026-04-15 | 43.62 | $44.11 | 77995 |
| 2026-04-14 | 43.49 | $44.18 | 330445 |
| 2026-04-13 | 43.31 | $44.00 | 37716 |
| 2026-04-10 | 43.15 | $43.92 | 84926 |
| 2026-04-09 | 42.97 | $44.21 | 82180 |
| 2026-04-08 | 42.71 | $44.86 | 316800 |
| 2026-04-07 | 42.27 | $43.05 | 129400 |
| 2026-04-06 | 42.14 | $43.18 | 107200 |
| 2026-04-02 | 41.96 | $43.07 | 116400 |
| 2026-04-01 | 41.79 | $43.62 | 164700 |
| 2026-03-31 | 41.47 | $42.67 | 79941 |
| 2026-03-30 | 41.30 | $41.23 | 115319 |
| 2026-03-27 | 41.41 | $41.11 | 114700 |
| 2026-03-26 | 41.58 | $41.57 | 143351 |
| 2026-03-25 | 41.68 | $42.29 | 85161 |
| 2026-03-24 | 41.64 | $41.66 | 133200 |
| 2026-03-23 | 41.74 | $41.53 | 288909 |
| 2026-03-20 | 41.89 | $40.56 | 241636 |
| 2026-03-19 | 42.27 | $41.71 | 165700 |
| 2026-03-18 | 42.48 | $41.96 | 239100 |
| 2026-03-17 | 42.67 | $42.20 | 123732 |
| 2026-03-16 | 42.84 | $42.07 | 291113 |
| 2026-03-13 | 43.07 | $41.25 | 300347 |
| 2026-03-12 | 43.51 | $41.68 | 217030 |
| 2026-03-11 | 43.94 | $42.67 | 113278 |
| 2026-03-10 | 44.22 | $43.10 | 374000 |
| 2026-03-09 | 44.47 | $42.65 | 453800 |
| 2026-03-06 | 44.84 | $42.24 | 206445 |
| 2026-03-05 | 45.36 | $42.77 | 561171 |
| 2026-03-04 | 45.85 | $43.96 | 588113 |
| 2026-03-03 | 46.17 | $43.41 | 515544 |
| 2026-03-02 | 46.64 | $45.09 | 332631 |
| 2026-02-27 | 46.83 | $46.18 | 268439 |
| 2026-02-26 | 46.82 | $46.35 | 229300 |
| 2026-02-25 | 46.76 | $46.16 | 278800 |
| 2026-02-24 | 46.72 | $45.78 | 111832 |
| 2026-02-23 | 46.74 | $45.98 | 147931 |
| 2026-02-20 | 46.72 | $45.99 | 157443 |
| 2026-02-19 | 46.69 | $46.13 | 270602 |
| 2026-02-18 | 46.60 | $46.13 | 280700 |
| 2026-02-17 | 46.50 | $46.39 | 558439 |
| 2026-02-13 | 46.31 | $47.57 | 210900 |
| 2026-02-12 | 45.83 | $47.35 | 587732 |
| 2026-02-11 | 45.32 | $47.16 | 920200 |
| 2026-02-10 | 44.75 | $46.66 | 466600 |
| 2026-02-09 | 44.19 | $45.92 | 334668 |
| 2026-02-06 | 43.68 | $45.32 | 215036 |
| 2026-02-05 | 43.22 | $43.70 | 203100 |
| 2026-02-04 | 43.01 | $44.21 | 344700 |
| 2026-02-03 | 42.67 | $43.42 | 606430 |
| 2026-02-02 | 42.42 | $42.60 | 157817 |
| 2026-01-30 | 42.31 | $42.53 | 287623 |
| 2026-01-29 | 42.19 | $42.59 | 129866 |
| 2026-01-28 | 42.04 | $41.72 | 189758 |
| 2026-01-27 | 42.04 | $42.25 | 365600 |
| 2026-01-26 | 41.93 | $41.77 | 175500 |
| 2026-01-23 | 41.89 | $41.76 | 165702 |
| 2026-01-22 | 41.85 | $41.84 | 310700 |
| 2026-01-21 | 41.78 | $41.84 | 260500 |
| 2026-01-20 | 41.70 | $41.52 | 247994 |
| 2026-01-16 | 41.67 | $42.44 | 142115 |
| 2026-01-15 | 41.43 | $42.22 | 105831 |
| 2026-01-14 | 41.20 | $42.01 | 754528 |
| 2026-01-13 | 40.98 | $41.64 | 215300 |
| 2026-01-12 | 40.79 | $41.69 | 150072 |
| 2026-01-09 | 40.57 | $41.51 | 115102 |
| 2026-01-08 | 40.34 | $40.74 | 79215 |
| 2026-01-07 | 40.24 | $40.59 | 86564 |
| 2026-01-06 | 40.15 | $40.62 | 156500 |
| 2026-01-05 | 40.04 | $40.69 | 104722 |
| 2026-01-02 | 39.90 | $39.90 | 115545 |
| 2025-12-31 | 39.91 | $39.72 | 480161 |
| 2025-12-30 | 39.95 | $39.82 | 63900 |
| 2025-12-29 | 39.98 | $39.87 | 70910 |
| 2025-12-26 | 40.00 | $39.70 | 88634 |
| 2025-12-24 | 40.06 | $39.74 | 46500 |
| 2025-12-23 | 40.12 | $39.87 | 52017 |
| 2025-12-22 | 40.17 | $39.52 | 51352 |
| 2025-12-19 | 40.29 | $39.54 | 94706 |
| 2025-12-18 | 40.43 | $39.33 | 88900 |
| 2025-12-17 | 40.63 | $39.15 | 89600 |
| 2025-12-16 | 40.91 | $39.67 | 90600 |
| 2025-12-15 | 41.11 | $42.02 | 104636 |
| 2025-12-12 | 40.85 | $41.42 | 82700 |
| 2025-12-11 | 40.67 | $41.23 | 160000 |
| 2025-12-10 | 40.50 | $40.98 | 48932 |
| 2025-12-09 | 40.36 | $40.51 | 33501 |
| 2025-12-08 | 40.28 | $40.39 | 35200 |
| 2025-12-05 | 40.22 | $40.54 | 129200 |
| 2025-12-04 | 40.12 | $40.61 | 56852 |
| 2025-12-03 | 39.98 | $40.09 | 27900 |
| 2025-12-02 | 39.92 | $40.19 | 60238 |
| 2025-12-01 | 39.84 | $40.17 | 30700 |
| 2025-11-28 | 39.74 | $40.31 | 132000 |
| 2025-11-26 | 39.60 | $40.36 | 43800 |
| 2025-11-25 | 39.43 | $39.68 | 84900 |
| 2025-11-24 | 39.37 | $39.54 | 19500 |
| 2025-11-21 | 39.33 | $39.26 | 424508 |
| 2025-11-20 | 39.34 | $38.31 | 47613 |
| 2025-11-19 | 39.55 | $38.94 | 36116 |
| 2025-11-18 | 39.67 | $38.87 | 234939 |
| 2025-11-17 | 39.81 | $39.57 | 103400 |
| 2025-11-14 | 39.84 | $40.31 | 194900 |
| 2025-11-13 | 39.70 | $39.66 | 231800 |
| 2025-11-12 | 39.69 | $40.14 | 51744 |
| 2025-11-11 | 39.56 | $39.78 | 30141 |
| 2025-11-10 | 39.49 | $39.72 | 30200 |
| 2025-11-07 | 39.42 | $39.54 | 229300 |
| 2025-11-06 | 39.38 | $39.35 | 36827 |
| 2025-11-05 | 39.37 | $39.10 | 33500 |
| 2025-11-04 | 39.41 | $39.16 | 290437 |
| 2025-11-03 | 39.44 | $39.34 | 170200 |
| 2025-10-31 | 39.44 | $39.31 | 24400 |
| 2025-10-30 | 39.45 | $39.40 | 44900 |
| 2025-10-29 | 39.43 | $39.34 | 66186 |
| 2025-10-28 | 39.42 | $39.93 | 256000 |
| 2025-10-27 | 39.29 | $39.81 | 138577 |
| 2025-10-24 | 39.16 | $39.34 | 34100 |
| 2025-10-23 | 39.10 | $39.17 | 34500 |
| 2025-10-22 | 39.08 | $39.27 | 245900 |
| 2025-10-21 | 39.02 | $39.37 | 62800 |
| 2025-10-20 | 38.94 | $39.66 | 42200 |
| 2025-10-17 | 38.78 | $38.96 | 29547 |
| 2025-10-16 | 38.75 | $38.88 | 48100 |
| 2025-10-15 | 38.72 | $38.73 | 77000 |
| 2025-10-14 | 38.72 | $38.30 | 69600 |
| 2025-10-13 | 38.82 | $37.81 | 62565 |
| 2025-10-10 | 39.03 | $37.48 | 104100 |
| 2025-10-09 | 39.34 | $38.86 | 113524 |
| 2025-10-08 | 39.42 | $39.01 | 46900 |
| 2025-10-07 | 39.47 | $39.20 | 51569 |
| 2025-10-06 | 39.49 | $39.61 | 169866 |
| 2025-10-03 | 39.42 | $39.42 | 79220 |
| 2025-10-02 | 39.38 | $38.58 | 193300 |
| 2025-10-01 | 39.51 | $38.77 | 87600 |
| 2025-09-30 | 39.62 | $39.05 | 34500 |
| 2025-09-29 | 39.68 | $39.17 | 35700 |
| 2025-09-26 | 39.72 | $39.42 | 13100 |
| 2025-09-25 | 39.72 | $39.21 | 30400 |
| 2025-09-24 | 39.75 | $39.27 | 348804 |
| 2025-09-23 | 39.77 | $39.48 | 22300 |
| 2025-09-22 | 39.75 | $39.53 | 145200 |
| 2025-09-19 | 39.71 | $39.28 | 107200 |
| 2025-09-18 | 39.71 | $39.46 | 50200 |
| 2025-09-17 | 39.68 | $39.56 | 23524 |
| 2025-09-16 | 39.60 | $39.53 | 31500 |
| 2025-09-15 | 39.52 | $39.42 | 51800 |
| 2025-09-12 | 39.44 | $39.23 | 37700 |
| 2025-09-11 | 39.39 | $39.47 | 89000 |
| 2025-09-10 | 39.27 | $39.21 | 83145 |
| 2025-09-09 | 39.18 | $39.16 | 70658 |
| 2025-09-08 | 39.08 | $39.61 | 120010 |
| 2025-09-05 | 38.87 | $38.86 | 77505 |
| 2025-09-04 | 38.78 | $38.55 | 229516 |
| 2025-09-03 | 38.73 | $38.11 | 52634 |
| 2025-09-02 | 38.76 | $38.32 | 72225 |
| 2025-08-29 | 38.75 | $38.18 | 91100 |
| 2025-08-28 | 38.76 | $38.48 | 59100 |
| 2025-08-27 | 38.70 | $38.14 | 45800 |
| 2025-08-26 | 38.70 | $38.34 | 48100 |
| 2025-08-25 | 38.65 | $38.40 | 130400 |
| 2025-08-22 | 38.57 | $38.81 | 132339 |
| 2025-08-21 | 38.39 | $38.13 | 90800 |
| 2025-08-20 | 38.31 | $38.54 | 210700 |
| 2025-08-19 | 38.13 | $38.49 | 66500 |
| 2025-08-18 | 37.92 | $38.60 | 124242 |
| 2025-08-15 | 37.65 | $38.61 | 126535 |
| 2025-08-14 | 37.33 | $37.85 | 36400 |
| 2025-08-13 | 37.11 | $37.97 | 464300 |
| 2025-08-12 | 36.83 | $38.07 | 238014 |
| 2025-08-11 | 36.48 | $37.27 | 31225 |
| 2025-08-08 | 36.23 | $37.34 | 57300 |
| 2025-08-07 | 35.93 | $36.73 | 367500 |
| 2025-08-06 | 35.70 | $36.49 | 44300 |
| 2025-08-05 | 35.48 | $35.88 | 83743 |
| 2025-08-04 | 35.36 | $35.87 | 121236 |
| 2025-08-01 | 35.22 | $35.48 | 228800 |
| 2025-07-31 | 35.13 | $35.02 | 29528 |
| 2025-07-30 | 35.13 | $35.01 | 27800 |
| 2025-07-29 | 35.12 | $34.99 | 21843 |
| 2025-07-28 | 35.12 | $35.29 | 29200 |
| 2025-07-25 | 35.05 | $35.90 | 55500 |
| 2025-07-24 | 34.84 | $36.35 | 530153 |
| 2025-07-23 | 34.51 | $36.35 | 108400 |
| 2025-07-22 | 34.12 | $34.42 | 20849 |
| 2025-07-21 | 34.07 | $34.20 | 49230 |
| 2025-07-18 | 34.06 | $33.77 | 14500 |
| 2025-07-17 | 34.14 | $34.02 | 17600 |
| 2025-07-16 | 34.19 | $33.86 | 40129 |
| 2025-07-15 | 34.27 | $33.77 | 51300 |
| 2025-07-14 | 34.39 | $34.25 | 31300 |
| 2025-07-11 | 34.43 | $34.27 | 32100 |
| 2025-07-10 | 34.47 | $34.36 | 26736 |
| 2025-07-09 | 34.50 | $34.48 | 278744 |
| 2025-07-08 | 34.51 | $34.26 | 47200 |
| 2025-07-07 | 34.56 | $34.04 | 90520 |
| 2025-07-03 | 34.67 | $35.07 | 191727 |
| 2025-07-02 | 34.58 | $34.89 | 37527 |
| 2025-07-01 | 34.52 | $34.79 | 41400 |
| 2025-06-30 | 34.46 | $34.75 | 32816 |
| 2025-06-27 | 34.41 | $34.86 | 68805 |
| 2025-06-26 | 34.32 | $34.41 | 37839 |
| 2025-06-25 | 34.31 | $33.83 | 99100 |
| 2025-06-24 | 34.43 | $34.10 | 35282 |
| 2025-06-23 | 34.51 | $33.92 | 52964 |
| 2025-06-20 | 34.64 | $33.82 | 183352 |
| 2025-06-18 | 34.81 | $34.27 | 26818 |
| 2025-06-17 | 34.91 | $33.96 | 34200 |
| 2025-06-16 | 35.10 | $34.46 | 47246 |
| 2025-06-13 | 35.20 | $34.76 | 47300 |
| 2025-06-12 | 35.26 | $35.11 | 128521 |
| 2025-06-11 | 35.26 | $34.84 | 53937 |
| 2025-06-10 | 35.30 | $34.92 | 26333 |
| 2025-06-09 | 35.34 | $34.95 | 52922 |
| 2025-06-06 | 35.37 | $35.04 | 315500 |
| 2025-06-05 | 35.39 | $34.82 | 91724 |
| 2025-06-04 | 35.45 | $35.24 | 37000 |
| 2025-06-03 | 35.43 | $35.34 | 48700 |
| 2025-06-02 | 35.39 | $35.72 | 48331 |
| 2025-05-30 | 35.25 | $35.36 | 29588 |
| 2025-05-29 | 35.16 | $35.21 | 50600 |
| 2025-05-28 | 35.09 | $35.09 | 137000 |
| 2025-05-27 | 35.03 | $35.64 | 82415 |
| 2025-05-23 | 34.84 | $34.96 | 36123 |
| 2025-05-22 | 34.76 | $34.58 | 81800 |
| 2025-05-21 | 34.74 | $34.71 | 219030 |
| 2025-05-20 | 34.69 | $34.74 | 48731 |
| 2025-05-19 | 34.62 | $34.66 | 39109 |
| 2025-05-16 | 34.56 | $34.52 | 152139 |
| 2025-05-15 | 34.52 | $34.37 | 90800 |
| 2025-05-14 | 34.49 | $34.02 | 701327 |
| 2025-05-13 | 34.53 | $34.48 | 563436 |
| 2025-05-12 | 34.48 | $34.74 | 38726 |
| 2025-05-09 | 34.36 | $34.32 | 95309 |
| 2025-05-08 | 34.31 | $34.21 | 67432 |
| 2025-05-07 | 34.28 | $34.37 | 228228 |
| 2025-05-06 | 34.19 | $34.55 | 113000 |
| 2025-05-05 | 34.06 | $34.57 | 51843 |
| 2025-05-02 | 33.90 | $34.26 | 39329 |
| 2025-05-01 | 33.77 | $34.05 | 60900 |
| 2025-04-30 | 33.66 | $34.32 | 86100 |
| 2025-04-29 | 33.48 | $34.68 | 72706 |
| 2025-04-28 | 33.19 | $34.59 | 175000 |
| 2025-04-25 | 32.87 | $33.84 | 126234 |
| 2025-04-24 | 32.66 | $33.71 | 123000 |
| 2025-04-23 | 32.44 | $33.53 | 83267 |
| 2025-04-22 | 32.23 | $33.45 | 91296 |
| 2025-04-21 | 32.00 | $32.72 | 146941 |
| 2025-04-17 | 31.89 | $32.83 | 158000 |
| 2025-04-16 | 31.74 | $32.27 | 224000 |
| 2025-04-15 | 31.68 | $32.48 | 217016 |
| 2025-04-14 | 31.58 | $32.19 | 345419 |
| 2025-04-11 | 31.52 | $31.78 | 386403 |
| 2025-04-10 | 31.55 | $30.80 | 103689 |
| 2025-04-09 | 31.79 | $32.02 | 120517 |
| 2025-04-08 | 31.82 | $29.88 | 110068 |
| 2025-04-07 | 32.31 | $29.69 | 228981 |
| 2025-04-04 | 32.91 | $29.78 | 193530 |
| 2025-04-03 | 33.60 | $31.64 | 117100 |
| 2025-04-02 | 34.00 | $33.05 | 41371 |
| 2025-04-01 | 34.17 | $33.10 | 256804 |
| 2025-03-31 | 34.36 | $33.27 | 77703 |
| 2025-03-28 | 34.54 | $33.62 | 147900 |
| 2025-03-27 | 34.67 | $34.33 | 40724 |
| 2025-03-26 | 34.66 | $34.46 | 153102 |
| 2025-03-25 | 34.63 | $34.77 | 359700 |
| 2025-03-24 | 34.52 | $34.55 | 126273 |
| 2025-03-21 | 34.43 | $34.72 | 185210 |
| 2025-03-20 | 34.29 | $34.63 | 242965 |
| 2025-03-19 | 34.14 | $34.74 | 100600 |
| 2025-03-18 | 33.95 | $34.41 | 138629 |
| 2025-03-17 | 33.79 | $34.34 | 216842 |
| 2025-03-14 | 33.61 | $33.86 | 605600 |
| 2025-03-13 | 33.50 | $33.42 | 193300 |
| 2025-03-12 | 33.47 | $33.40 | 27622 |
| 2025-03-11 | 33.44 | $32.82 | 112541 |
| 2025-03-10 | 33.51 | $33.29 | 306300 |
| 2025-03-07 | 33.50 | $33.79 | 36800 |
| 2025-03-06 | 33.38 | $33.59 | 162700 |
| 2025-03-05 | 33.28 | $33.75 | 178002 |
| 2025-03-04 | 33.12 | $32.96 | 67000 |
| 2025-03-03 | 33.10 | $33.27 | 180400 |
| 2025-02-28 | 33.01 | $32.90 | 91400 |
| 2025-02-27 | 32.99 | $33.15 | 74538 |
| 2025-02-26 | 32.90 | $33.10 | 105631 |
| 2025-02-25 | 32.81 | $33.05 | 144400 |
| 2025-02-24 | 32.71 | $32.58 | 151844 |
| 2025-02-21 | 32.69 | $32.60 | 21835 |
| 2025-02-20 | 32.67 | $32.86 | 26200 |
| 2025-02-19 | 32.58 | $32.76 | 26834 |
| 2025-02-18 | 32.49 | $33.03 | 151242 |
| 2025-02-14 | 32.34 | $32.58 | 15319 |
| 2025-02-13 | 32.25 | $32.55 | 33417 |
| 2025-02-12 | 32.15 | $31.93 | 43200 |
| 2025-02-11 | 32.16 | $32.27 | 61307 |
| 2025-02-10 | 32.11 | $32.19 | 77000 |
| 2025-02-07 | 32.06 | $32.20 | 12900 |
| 2025-02-06 | 31.99 | $32.60 | 150145 |
| 2025-02-05 | 31.84 | $32.46 | 63000 |
| 2025-02-04 | 31.68 | $31.90 | 20600 |
| 2025-02-03 | 31.62 | $31.77 | 55900 |
| 2025-01-31 | 31.57 | $31.91 | 51355 |
| 2025-01-30 | 31.49 | $32.39 | 23105 |
| 2025-01-29 | 31.29 | $31.89 | 30469 |
| 2025-01-28 | 31.16 | $31.90 | 94800 |
| 2025-01-27 | 31.02 | $31.64 | 130400 |
| 2025-01-24 | 30.90 | $31.50 | 43144 |
| 2025-01-23 | 30.80 | $31.27 | 167330 |
| 2025-01-22 | 30.73 | $30.90 | 22232 |
| 2025-01-21 | 30.72 | $31.27 | 36100 |
| 2025-01-17 | 30.65 | $30.64 | 155800 |
| 2025-01-16 | 30.69 | $30.68 | 24246 |
| 2025-01-15 | 30.74 | $30.94 | 291805 |
| 2025-01-14 | 30.74 | $30.52 | 169923 |
| 2025-01-13 | 30.83 | $30.38 | 110100 |
| 2025-01-10 | 30.96 | $30.26 | 50100 |
| 2025-01-08 | 31.15 | $31.12 | 20200 |
| 2025-01-07 | 31.18 | $31.35 | 33634 |
| 2025-01-06 | 31.18 | $31.40 | 35600 |
| 2025-01-03 | 31.16 | $31.42 | 40800 |
| 2025-01-02 | 31.14 | $31.22 | 36500 |
| 2024-12-31 | 31.16 | $31.28 | 16508 |
| 2024-12-30 | 31.17 | $31.39 | 32500 |
| 2024-12-27 | 31.17 | $31.46 | 59200 |
| 2024-12-26 | 31.15 | $31.25 | 32403 |
| 2024-12-24 | 31.17 | $30.71 | 13000 |
| 2024-12-23 | 31.31 | $30.73 | 29229 |
| 2024-12-20 | 31.48 | $30.58 | 40800 |
| 2024-12-19 | 31.70 | $30.57 | 99846 |
| 2024-12-18 | 31.96 | $30.51 | 39800 |
| 2024-12-17 | 32.28 | $31.07 | 165933 |
| 2024-12-16 | 32.53 | $32.05 | 52127 |
| 2024-12-13 | 32.61 | $32.28 | 27300 |
| 2024-12-12 | 32.66 | $32.58 | 17508 |
| 2024-12-11 | 32.65 | $32.83 | 47229 |
| 2024-12-10 | 32.58 | $32.47 | 17904 |
| 2024-12-09 | 32.58 | $32.65 | 25500 |
| 2024-12-06 | 32.54 | $32.88 | 25700 |
| 2024-12-05 | 32.44 | $32.77 | 6813 |
| 2024-12-04 | 32.34 | $32.82 | 18300 |
| 2024-12-03 | 32.22 | $33.21 | 74800 |
| 2024-12-02 | 32.00 | $32.90 | 38621 |
| 2024-11-29 | 31.81 | $32.48 | 24841 |
| 2024-11-27 | 31.68 | $31.59 | 54641 |
| 2024-11-26 | 31.71 | $31.79 | 24300 |
| 2024-11-25 | 31.71 | $31.91 | 33200 |
| 2024-11-22 | 31.69 | $31.87 | 10600 |
| 2024-11-21 | 31.66 | $31.61 | 43111 |
| 2024-11-20 | 31.69 | $31.51 | 56736 |
| 2024-11-19 | 31.75 | $31.82 | 27400 |
| 2024-11-18 | 31.75 | $31.82 | 16400 |
| 2024-11-15 | 31.76 | $31.76 | 19500 |
| 2024-11-14 | 31.77 | $31.71 | 20444 |
| 2024-11-13 | 31.80 | $31.60 | 83603 |
| 2024-11-12 | 31.86 | $31.81 | 33300 |
| 2024-11-11 | 31.89 | $32.26 | 32900 |
| 2024-11-08 | 31.83 | $32.14 | 18726 |
| 2024-11-07 | 31.78 | $32.57 | 97014 |
| 2024-11-06 | 31.63 | $32.21 | 48200 |
| 2024-11-05 | 31.54 | $32.18 | 46100 |
| 2024-11-04 | 31.45 | $31.64 | 20214 |
| 2024-11-01 | 31.45 | $31.70 | 180638 |
| 2024-10-31 | 31.44 | $31.54 | 28500 |
| 2024-10-30 | 31.47 | $31.67 | 32200 |
| 2024-10-29 | 31.48 | $31.51 | 197100 |
| 2024-10-28 | 31.53 | $31.24 | 28208 |
| 2024-10-25 | 31.64 | $31.07 | 18600 |
| 2024-10-24 | 31.81 | $31.06 | 9400 |
| 2024-10-23 | 32.01 | $30.95 | 74121 |
| 2024-10-22 | 32.27 | $31.50 | 103000 |
| 2024-10-21 | 32.46 | $31.86 | 15500 |
| 2024-10-18 | 32.60 | $32.43 | 168637 |
| 2024-10-17 | 32.64 | $32.35 | 43838 |
| 2024-10-16 | 32.70 | $32.46 | 13700 |
| 2024-10-15 | 32.76 | $32.08 | 158600 |
| 2024-10-14 | 32.90 | $32.76 | 11109 |
| 2024-10-11 | 32.93 | $32.75 | 23800 |
| 2024-10-10 | 32.95 | $32.66 | 127029 |
| 2024-10-09 | 33.00 | $32.55 | 22764 |
| 2024-10-08 | 33.09 | $32.82 | 23300 |
| 2024-10-07 | 33.12 | $32.92 | 35700 |
| 2024-10-04 | 33.14 | $33.36 | 68317 |
| 2024-10-03 | 33.07 | $32.78 | 75737 |
| 2024-10-02 | 33.11 | $33.01 | 144829 |
| 2024-10-01 | 33.11 | $33.15 | 80400 |
| 2024-09-30 | 33.07 | $33.02 | 318600 |
| 2024-09-27 | 33.06 | $32.75 | 82918 |
| 2024-09-26 | 33.10 | $33.61 | 32800 |
| 2024-09-25 | 32.96 | $32.79 | 28100 |
| 2024-09-24 | 32.97 | $32.91 | 19504 |
| 2024-09-23 | 32.96 | $33.22 | 75600 |
| 2024-09-20 | 32.88 | $33.01 | 11300 |
| 2024-09-19 | 32.83 | $33.03 | 59403 |
| 2024-09-18 | 32.76 | $32.43 | 39916 |
| 2024-09-17 | 32.81 | $32.55 | 39900 |
| 2024-09-16 | 32.84 | $32.84 | 20900 |
| 2024-09-13 | 32.82 | $32.67 | 22600 |
| 2024-09-12 | 32.82 | $32.76 | 89413 |
| 2024-09-11 | 32.81 | $32.43 | 14400 |
| 2024-09-10 | 32.86 | $32.40 | 62700 |
| 2024-09-09 | 32.92 | $32.64 | 42717 |
| 2024-09-06 | 32.94 | $32.20 | 256000 |
| 2024-09-05 | 33.05 | $33.10 | 151001 |
| 2024-09-04 | 32.99 | $32.82 | 86246 |
| 2024-09-03 | 32.98 | $33.24 | 150526 |
| 2024-08-30 | 32.88 | $33.30 | 12540 |
| 2024-08-29 | 32.74 | $33.15 | 15600 |
| 2024-08-28 | 32.61 | $33.01 | 35917 |
| 2024-08-27 | 32.48 | $33.23 | 60346 |
| 2024-08-26 | 32.29 | $32.86 | 12500 |
| 2024-08-23 | 32.15 | $33.31 | 169900 |
| 2024-08-22 | 31.88 | $32.50 | 32205 |
| 2024-08-21 | 31.75 | $32.78 | 386575 |
| 2024-08-20 | 31.53 | $32.45 | 40035 |
| 2024-08-19 | 31.35 | $32.63 | 47000 |
| 2024-08-16 | 31.10 | $32.13 | 44732 |
| 2024-08-15 | 30.92 | $32.13 | 69800 |
| 2024-08-14 | 30.71 | $31.37 | 52200 |
| 2024-08-13 | 30.63 | $31.15 | 167744 |
| 2024-08-12 | 30.59 | $30.45 | 32749 |
| 2024-08-09 | 30.69 | $30.33 | 52800 |
| 2024-08-08 | 30.84 | $30.34 | 88400 |
| 2024-08-07 | 31.01 | $29.87 | 132129 |
| 2024-08-06 | 31.31 | $29.39 | 157228 |
| 2024-08-05 | 31.77 | $29.60 | 317714 |
| 2024-08-02 | 32.25 | $30.42 | 114211 |
| 2024-08-01 | 32.65 | $31.77 | 74414 |
| 2024-07-31 | 32.81 | $33.41 | 58940 |
| 2024-07-30 | 32.66 | $32.46 | 48434 |
| 2024-07-29 | 32.69 | $32.39 | 53100 |
| 2024-07-26 | 32.73 | $32.36 | 32033 |
| 2024-07-25 | 32.78 | $32.00 | 89300 |
| 2024-07-24 | 32.92 | $32.41 | 78800 |
| 2024-07-23 | 32.99 | $33.08 | 14900 |
| 2024-07-22 | 32.93 | $32.98 | 34625 |
| 2024-07-19 | 32.88 | $32.70 | 20831 |
| 2024-07-18 | 32.87 | $33.03 | 31100 |
| 2024-07-17 | 32.80 | $33.40 | 69400 |
| 2024-07-16 | 32.63 | $33.26 | 150141 |
| 2024-07-15 | 32.46 | $32.88 | 140400 |
| 2024-07-12 | 32.34 | $32.94 | 37744 |
| 2024-07-11 | 32.19 | $32.80 | 45942 |
| 2024-07-10 | 32.05 | $32.78 | 47715 |
| 2024-07-09 | 31.89 | $32.20 | 27832 |
| 2024-07-08 | 31.82 | $32.31 | 40300 |
| 2024-07-05 | 31.72 | $32.50 | 57500 |
| 2024-07-03 | 31.56 | $32.35 | 29100 |
| 2024-07-02 | 31.41 | $32.14 | 37700 |
| 2024-07-01 | 31.29 | $31.72 | 22000 |
| 2024-06-28 | 31.23 | $31.85 | 54000 |
| 2024-06-27 | 31.13 | $31.37 | 23300 |
| 2024-06-26 | 31.13 | $31.22 | 96200 |
| 2024-06-25 | 31.16 | $31.45 | 55239 |
| 2024-06-24 | 31.14 | $30.92 | 95200 |
| 2024-06-21 | 31.24 | $30.67 | 140900 |
| 2024-06-20 | 31.41 | $30.81 | 123900 |
| 2024-06-18 | 31.58 | $30.94 | 52100 |
| 2024-06-17 | 31.75 | $30.96 | 50211 |
| 2024-06-14 | 31.94 | $31.23 | 115300 |
| 2024-06-13 | 32.12 | $31.15 | 81442 |
| 2024-06-12 | 32.33 | $31.81 | 28807 |
| 2024-06-11 | 32.44 | $31.69 | 101400 |
| 2024-06-10 | 32.60 | $32.62 | 15415 |
| 2024-06-07 | 32.58 | $32.40 | 130808 |
| 2024-06-06 | 32.60 | $32.66 | 37922 |
| 2024-06-05 | 32.58 | $32.66 | 24035 |
| 2024-06-04 | 32.55 | $32.99 | 64421 |
| 2024-06-03 | 32.44 | $32.99 | 102000 |
| 2024-05-31 | 32.32 | $32.81 | 77400 |
| 2024-05-30 | 32.21 | $32.30 | 58900 |
| 2024-05-29 | 32.20 | $31.96 | 24128 |
| 2024-05-28 | 32.25 | $32.58 | 43000 |
| 2024-05-24 | 32.19 | $32.18 | 47400 |
| 2024-05-23 | 32.19 | $31.83 | 94308 |
| 2024-05-22 | 32.28 | $32.03 | 75829 |
| 2024-05-21 | 32.33 | $32.44 | 42540 |
| 2024-05-20 | 32.31 | $32.54 | 21421 |
| 2024-05-17 | 32.26 | $32.27 | 18808 |
| 2024-05-16 | 32.26 | $32.00 | 276500 |
| 2024-05-15 | 32.31 | $32.51 | 26900 |
| 2024-05-14 | 32.27 | $32.25 | 85201 |
| 2024-05-13 | 32.28 | $32.06 | 67900 |
| 2024-05-10 | 32.32 | $32.27 | 29100 |
| 2024-05-09 | 32.33 | $32.40 | 27200 |
| 2024-05-08 | 32.32 | $32.22 | 89830 |
| 2024-05-07 | 32.34 | $32.59 | 153300 |
| 2024-05-06 | 32.29 | $32.99 | 30446 |
| 2024-05-03 | 32.14 | $32.82 | 73600 |
| 2024-05-02 | 32.00 | $32.55 | 361500 |
| 2024-05-01 | 31.91 | $31.85 | 26200 |
| 2024-04-30 | 31.94 | $32.00 | 29800 |
| 2024-04-29 | 31.95 | $31.99 | 55700 |
| 2024-04-26 | 31.97 | $31.73 | 42331 |
| 2024-04-25 | 32.04 | $31.52 | 203300 |
| 2024-04-24 | 32.17 | $32.00 | 18428 |
| 2024-04-23 | 32.22 | $32.01 | 36600 |
| 2024-04-22 | 32.27 | $31.99 | 85800 |
| 2024-04-19 | 32.35 | $31.71 | 49900 |
| 2024-04-18 | 32.49 | $31.62 | 75700 |
| 2024-04-17 | 32.67 | $31.72 | 97908 |
| 2024-04-16 | 32.86 | $31.97 | 123429 |
| 2024-04-15 | 33.03 | $32.65 | 51300 |
| 2024-04-12 | 33.08 | $32.64 | 80737 |
| 2024-04-11 | 33.14 | $32.98 | 87700 |
| 2024-04-10 | 33.13 | $32.66 | 71400 |
| 2024-04-09 | 33.19 | $33.14 | 73300 |
| 2024-04-08 | 33.16 | $33.09 | 216716 |
| 2024-04-05 | 33.12 | $32.80 | 29800 |
| 2024-04-04 | 33.14 | $32.67 | 52448 |
| 2024-04-03 | 33.19 | $32.86 | 268200 |
| 2024-04-02 | 33.21 | $32.53 | 1.6M |
| 2024-04-01 | 33.29 | $32.65 | 106142 |
| 2024-03-28 | 33.36 | $33.23 | 64101 |
| 2024-03-27 | 33.31 | $33.36 | 184700 |
| 2024-03-26 | 33.23 | $33.22 | 34300 |
| 2024-03-25 | 33.15 | $33.13 | 89303 |
| 2024-03-22 | 33.08 | $33.44 | 127529 |
| 2024-03-21 | 32.93 | $33.31 | 75607 |
| 2024-03-20 | 32.78 | $33.13 | 35997 |
| 2024-03-19 | 32.64 | $32.88 | 114030 |
| 2024-03-18 | 32.53 | $32.63 | 60521 |
| 2024-03-15 | 32.45 | $32.28 | 233826 |
| 2024-03-14 | 32.43 | $31.86 | 50100 |
| 2024-03-13 | 32.48 | $31.90 | 65900 |
| 2024-03-12 | 32.54 | $32.11 | 88300 |
| 2024-03-11 | 32.56 | $32.10 | 211828 |
| 2024-03-08 | 32.57 | $33.00 | 100625 |
| 2024-03-07 | 32.40 | $32.87 | 142400 |
| 2024-03-06 | 32.22 | $32.80 | 98123 |
| 2024-03-05 | 32.02 | $32.27 | 87700 |
| 2024-03-04 | 31.90 | $31.99 | 88400 |
| 2024-03-01 | 31.82 | $32.12 | 45600 |
| 2024-02-29 | 31.69 | $31.66 | 45400 |
| 2024-02-28 | 31.64 | $31.61 | 36200 |
| 2024-02-27 | 31.58 | $31.80 | 49635 |
| 2024-02-26 | 31.48 | $31.73 | 193405 |
| 2024-02-23 | 31.37 | $31.68 | 79100 |
| 2024-02-22 | 31.24 | $31.61 | 96800 |
| 2024-02-21 | 31.11 | $31.29 | 62900 |
| 2024-02-20 | 31.03 | $31.36 | 38700 |
| 2024-02-16 | 30.91 | $31.00 | 160300 |
| 2024-02-15 | 30.85 | $30.87 | 29337 |
| 2024-02-14 | 30.80 | $30.68 | 49384 |
| 2024-02-13 | 30.79 | $30.64 | 33438 |
| 2024-02-12 | 30.78 | $30.70 | 91200 |
| 2024-02-09 | 30.75 | $30.56 | 75135 |
| 2024-02-08 | 30.74 | $30.58 | 81200 |
| 2024-02-07 | 30.73 | $30.87 | 417500 |
| 2024-02-06 | 30.65 | $30.60 | 59300 |
| 2024-02-05 | 30.61 | $30.46 | 66100 |
| 2024-02-02 | 30.59 | $30.62 | 120500 |
| 2024-02-01 | 30.54 | $30.76 | 83537 |
| 2024-01-31 | 30.44 | $30.58 | 75016 |
| 2024-01-30 | 30.36 | $30.32 | 98500 |
| 2024-01-29 | 30.33 | $30.42 | 65012 |
| 2024-01-26 | 30.26 | $30.04 | 68300 |
| 2024-01-25 | 30.26 | $30.27 | 63800 |
| 2024-01-24 | 30.21 | $30.31 | 203700 |
| 2024-01-23 | 30.14 | $30.14 | 62213 |
| 2024-01-22 | 30.10 | $30.51 | 65800 |
| 2024-01-19 | 29.97 | $30.07 | 89700 |
| 2024-01-18 | 29.90 | $30.10 | 91812 |
| 2024-01-17 | 29.82 | $29.85 | 94847 |
| 2024-01-16 | 29.78 | $30.11 | 82500 |
| 2024-01-12 | 29.67 | $30.20 | 95700 |
| 2024-01-11 | 29.52 | $30.05 | 86507 |
| 2024-01-10 | 29.38 | $29.81 | 153233 |
| 2024-01-09 | 29.27 | $29.44 | 113500 |
| 2024-01-08 | 29.21 | $29.76 | 153900 |
| 2024-01-05 | 29.08 | $29.42 | 40515 |
| 2024-01-04 | 29.00 | $28.94 | 59908 |
| 2024-01-03 | 29.01 | $28.89 | 76215 |
| 2024-01-02 | 29.03 | $28.94 | 43411 |
| 2023-12-29 | 29.04 | $29.18 | 25849 |
| 2023-12-28 | 29.00 | $29.03 | 76332 |
| 2023-12-27 | 28.98 | $28.88 | 32800 |
| 2023-12-26 | 29.00 | $28.82 | 60800 |
| 2023-12-22 | 29.03 | $28.90 | 21826 |
| 2023-12-21 | 29.04 | $28.65 | 78300 |
| 2023-12-20 | 29.12 | $28.26 | 49108 |
| 2023-12-19 | 29.28 | $28.89 | 61844 |
| 2023-12-18 | 29.34 | $28.93 | 36007 |
| 2023-12-15 | 29.39 | $28.96 | 244300 |
| 2023-12-14 | 29.45 | $29.42 | 106200 |
| 2023-12-13 | 29.42 | $29.64 | 44140 |
| 2023-12-12 | 29.33 | $29.30 | 22920 |
| 2023-12-11 | 29.30 | $29.42 | 12000 |
| 2023-12-08 | 29.24 | $29.27 | 46900 |
| 2023-12-07 | 29.19 | $29.51 | 86500 |
| 2023-12-06 | 29.09 | $29.07 | 19445 |
| 2023-12-05 | 29.06 | $28.85 | 181600 |
| 2023-12-04 | 29.08 | $28.96 | 62326 |
| 2023-12-01 | 29.07 | $29.39 | 30300 |
| 2023-11-30 | 28.96 | $29.01 | 14305 |
| 2023-11-29 | 28.92 | $28.93 | 18200 |
| 2023-11-28 | 28.88 | $29.08 | 37937 |
| 2023-11-27 | 28.81 | $29.05 | 75500 |
| 2023-11-24 | 28.73 | $29.03 | 35300 |
| 2023-11-22 | 28.64 | $28.84 | 59915 |
| 2023-11-21 | 28.58 | $28.75 | 105016 |
| 2023-11-20 | 28.52 | $28.87 | 72497 |
| 2023-11-17 | 28.43 | $29.04 | 91743 |
| 2023-11-16 | 28.28 | $28.36 | 426720 |
| 2023-11-15 | 28.26 | $28.36 | 59533 |
| 2023-11-14 | 28.23 | $28.90 | 30700 |
| 2023-11-13 | 28.08 | $28.31 | 108733 |
| 2023-11-10 | 28.03 | $28.21 | 83600 |
| 2023-11-09 | 27.99 | $27.89 | 105400 |
| 2023-11-08 | 28.02 | $27.59 | 57510 |
| 2023-11-07 | 28.12 | $28.33 | 51344 |
| 2023-11-06 | 28.07 | $28.64 | 56253 |
| 2023-11-03 | 27.95 | $29.08 | 91100 |
| 2023-11-02 | 27.73 | $28.62 | 75618 |
| 2023-11-01 | 27.56 | $28.31 | 44008 |
| 2023-10-31 | 27.43 | $27.82 | 138800 |
| 2023-10-30 | 27.39 | $27.42 | 124500 |
| 2023-10-27 | 27.42 | $27.34 | 312702 |
| 2023-10-26 | 27.48 | $27.13 | 62545 |
| 2023-10-25 | 27.60 | $27.53 | 85332 |
| 2023-10-24 | 27.65 | $27.46 | 47800 |
| 2023-10-23 | 27.73 | $27.36 | 100633 |
| 2023-10-20 | 27.85 | $27.38 | 122800 |
| 2023-10-19 | 27.98 | $27.59 | 168600 |
| 2023-10-18 | 28.08 | $27.74 | 46900 |
| 2023-10-17 | 28.18 | $28.15 | 32700 |
| 2023-10-16 | 28.20 | $28.16 | 42400 |
| 2023-10-13 | 28.23 | $28.01 | 53500 |
| 2023-10-12 | 28.29 | $28.34 | 47601 |
| 2023-10-11 | 28.30 | $28.30 | 73200 |
| 2023-10-10 | 28.31 | $28.46 | 154300 |
| 2023-10-09 | 28.30 | $27.98 | 42200 |
| 2023-10-06 | 28.38 | $27.89 | 53627 |
| 2023-10-05 | 28.50 | $27.71 | 148500 |
| 2023-10-04 | 28.67 | $27.08 | 167353 |
| 2023-10-03 | 29.01 | $27.77 | 266917 |
| 2023-10-02 | 29.25 | $28.30 | 87900 |
| 2023-09-29 | 29.42 | $28.55 | 130500 |
| 2023-09-28 | 29.56 | $29.12 | 88400 |
| 2023-09-27 | 29.60 | $29.08 | 124144 |
| 2023-09-26 | 29.65 | $29.03 | 285428 |
| 2023-09-25 | 29.72 | $29.32 | 174939 |
| 2023-09-22 | 29.73 | $29.57 | 61000 |
| 2023-09-21 | 29.69 | $29.52 | 422700 |
| 2023-09-20 | 29.65 | $29.70 | 65600 |
| 2023-09-19 | 29.56 | $30.18 | 400700 |
| 2023-09-18 | 29.36 | $29.79 | 40300 |
| 2023-09-15 | 29.20 | $29.73 | 82114 |
| 2023-09-14 | 29.02 | $29.85 | 48717 |
| 2023-09-13 | 28.79 | $29.30 | 126600 |
| 2023-09-12 | 28.63 | $29.12 | 15100 |
| 2023-09-11 | 28.48 | $29.08 | 43115 |
| 2023-09-08 | 28.32 | $28.62 | 61944 |
| 2023-09-07 | 28.22 | $28.88 | 55942 |
| 2023-09-06 | 28.06 | $28.67 | 62300 |
| 2023-09-05 | 27.90 | $28.54 | 76200 |
| 2023-09-01 | 27.76 | $28.41 | 75300 |
| 2023-08-31 | 27.61 | $28.21 | 118336 |
| 2023-08-30 | 27.48 | $27.84 | 21229 |
| 2023-08-29 | 27.41 | $27.86 | 107200 |
| 2023-08-28 | 27.33 | $27.66 | 52120 |
| 2023-08-25 | 27.28 | $27.37 | 36400 |
| 2023-08-24 | 27.28 | $27.23 | 85600 |
| 2023-08-23 | 27.31 | $27.45 | 388108 |
| 2023-08-22 | 27.29 | $27.11 | 186301 |
| 2023-08-21 | 27.35 | $26.97 | 71796 |
| 2023-08-18 | 27.45 | $26.96 | 138980 |
| 2023-08-17 | 27.57 | $26.97 | 272617 |
| 2023-08-16 | 27.71 | $27.00 | 180870 |
| 2023-08-15 | 27.86 | $27.36 | 378300 |
| 2023-08-14 | 27.96 | $27.61 | 176234 |
| 2023-08-11 | 28.02 | $27.89 | 56600 |
| 2023-08-10 | 28.03 | $27.84 | 76237 |
| 2023-08-09 | 28.06 | $27.72 | 69101 |
| 2023-08-08 | 28.11 | $27.86 | 51100 |
| 2023-08-07 | 28.14 | $28.03 | 222195 |
| 2023-08-04 | 28.14 | $27.83 | 210450 |
| 2023-08-03 | 28.18 | $27.56 | 136723 |
| 2023-08-02 | 28.28 | $27.81 | 559322 |
| 2023-08-01 | 28.34 | $28.17 | 86317 |
| 2023-07-31 | 28.34 | $28.46 | 59800 |
| 2023-07-28 | 28.27 | $28.58 | 69751 |
| 2023-07-27 | 28.16 | $28.40 | 91500 |
| 2023-07-26 | 28.07 | $28.20 | 157200 |
| 2023-07-25 | 28.01 | $28.06 | 121826 |
| 2023-07-24 | 27.97 | $27.98 | 23200 |
| 2023-07-21 | 27.93 | $27.90 | 55007 |
| 2023-07-20 | 27.90 | $27.97 | 46800 |
| 2023-07-19 | 27.85 | $28.14 | 30600 |
| 2023-07-18 | 27.76 | $28.02 | 46131 |
| 2023-07-17 | 27.67 | $27.60 | 40841 |
| 2023-07-14 | 27.66 | $27.67 | 73200 |
| 2023-07-13 | 27.63 | $27.83 | 59300 |
| 2023-07-12 | 27.56 | $27.73 | 132401 |
| 2023-07-11 | 27.49 | $27.52 | 115510 |
| 2023-07-10 | 27.46 | $27.43 | 60200 |
| 2023-07-07 | 27.45 | $27.44 | 42100 |
| 2023-07-06 | 27.42 | $27.15 | 102828 |
| 2023-07-05 | 27.46 | $27.40 | 47300 |
| 2023-07-03 | 27.44 | $27.44 | 45400 |
| 2023-06-30 | 27.41 | $27.36 | 94348 |
| 2023-06-29 | 27.40 | $27.24 | 101706 |
| 2023-06-28 | 27.40 | $27.29 | 107333 |
| 2023-06-27 | 27.40 | $27.08 | 102628 |
| 2023-06-26 | 27.43 | $26.98 | 124700 |
| 2023-06-23 | 27.49 | $26.93 | 274453 |
| 2023-06-22 | 27.57 | $27.55 | 105291 |
| 2023-06-21 | 27.53 | $27.59 | 70222 |
| 2023-06-20 | 27.47 | $27.17 | 88806 |
| 2023-06-16 | 27.48 | $27.53 | 131400 |
| 2023-06-15 | 27.42 | $27.90 | 60978 |
| 2023-06-14 | 27.28 | $27.87 | 116532 |
| 2023-06-13 | 27.11 | $27.57 | 127000 |
| 2023-06-12 | 26.97 | $27.07 | 47903 |
| 2023-06-09 | 26.92 | $27.13 | 48400 |
| 2023-06-08 | 26.85 | $26.88 | 73300 |
| 2023-06-07 | 26.81 | $26.61 | 162800 |
| 2023-06-06 | 26.83 | $27.50 | 89843 |
| 2023-06-05 | 26.65 | $26.92 | 76112 |
| 2023-06-02 | 26.57 | $27.07 | 112833 |
| 2023-06-01 | 26.45 | $26.53 | 127900 |
| 2023-05-31 | 26.42 | $25.99 | 55200 |
| 2023-05-30 | 26.50 | $26.22 | 54736 |
| 2023-05-26 | 26.54 | $26.21 | 17327 |
| 2023-05-25 | 26.59 | $26.17 | 205600 |
| 2023-05-24 | 26.65 | $26.23 | 123100 |
| 2023-05-23 | 26.71 | $26.43 | 170409 |
| 2023-05-22 | 26.73 | $26.74 | 144201 |
| 2023-05-19 | 26.69 | $26.61 | 158610 |
| 2023-05-18 | 26.67 | $26.66 | 46200 |
| 2023-05-17 | 26.64 | $26.82 | 21400 |
| 2023-05-16 | 26.56 | $26.62 | 10300 |
| 2023-05-15 | 26.51 | $26.79 | 8100 |
| 2023-05-12 | 26.42 | $26.52 | 10647 |
| 2023-05-11 | 26.37 | $26.51 | 3931 |
| 2023-05-10 | 26.31 | $26.53 | 1.0M |
| 2023-05-09 | 26.23 | $26.63 | 45946 |
| 2023-05-08 | 26.12 | $26.30 | 17200 |
| 2023-05-05 | 26.06 | $26.22 | 12241 |
| 2023-05-04 | 26.00 | $25.88 | 10828 |
| 2023-05-03 | 26.01 | $25.87 | 9240 |
| 2023-05-02 | 26.02 | $25.72 | 28311 |
| 2023-05-01 | 26.06 | $26.05 | 15800 |
| 2023-04-28 | 26.04 | $26.01 | 23549 |
| 2023-04-27 | 26.02 | $26.21 | 17437 |
| 2023-04-26 | 25.95 | $25.78 | 66500 |
| 2023-04-25 | 25.97 | $25.81 | 4809 |
| 2023-04-24 | 25.98 | $26.03 | 14400 |
| 2023-04-21 | 25.94 | $25.99 | 12507 |
| 2023-04-20 | 25.90 | $25.93 | 33208 |
| 2023-04-19 | 25.87 | $25.94 | 9610 |
| 2023-04-18 | 25.82 | $26.06 | 24208 |
| 2023-04-17 | 25.75 | $25.93 | 32800 |
| 2023-04-14 | 25.69 | $25.77 | 10015 |
| 2023-04-13 | 25.65 | $25.92 | 11800 |
| 2023-04-12 | 25.58 | $25.74 | 19737 |
| 2023-04-11 | 25.52 | $25.64 | 48600 |
| 2023-04-10 | 25.49 | $25.43 | 2300 |
| 2023-04-06 | 25.48 | $25.55 | 2727 |
| 2023-04-05 | 25.46 | $25.62 | 6412 |
| 2023-04-04 | 25.41 | $25.92 | 4300 |
| 2023-04-03 | 25.29 | $25.98 | 3949 |
| 2023-03-31 | 25.14 | $25.70 | 7100 |
| 2023-03-30 | 25.02 | $25.44 | 3225 |
| 2023-03-29 | 24.94 | $25.27 | 5700 |
| 2023-03-28 | 24.89 | $25.31 | 3300 |
| 2023-03-27 | 24.81 | $25.09 | 1.1M |
| 2023-03-24 | 24.77 | $24.89 | 4400 |
| 2023-03-23 | 24.77 | $24.80 | 9835 |
| 2023-03-22 | 24.79 | $24.81 | 4500 |
| 2023-03-21 | 24.82 | $24.85 | 3316 |
| 2023-03-20 | 24.84 | $24.67 | 17810 |
| 2023-03-17 | 24.90 | $24.33 | 2200 |
| 2023-03-16 | 25.04 | $24.58 | 9534 |
| 2023-03-15 | 25.16 | $24.40 | 45215 |
| 2023-03-14 | 25.33 | $24.74 | 7000 |
| 2023-03-13 | 25.46 | $25.00 | 28100 |
| 2023-03-10 | 25.55 | $25.44 | 18500 |
| 2023-03-09 | 25.57 | $25.74 | 13343 |
| 2023-03-08 | 25.52 | $25.76 | 6014 |
| 2023-03-07 | 25.47 | $25.56 | 8049 |
| 2023-03-06 | 25.44 | $25.67 | 5434 |
| 2023-03-03 | 25.39 | $25.68 | 8100 |
| 2023-03-02 | 25.33 | $25.18 | 3800 |
| 2023-03-01 | 25.37 | $25.23 | 8902 |
| 2023-02-28 | 25.40 | $25.04 | 2141 |
| 2023-02-27 | 25.48 | $25.31 | 7418 |
| 2023-02-24 | 25.51 | $24.93 | 13628 |
| 2023-02-23 | 25.62 | $25.40 | 3500 |
| 2023-02-22 | 25.66 | $25.13 | 6200 |
| 2023-02-21 | 25.75 | $25.40 | 23300 |
| 2023-02-17 | 25.81 | $25.63 | 3300 |
| 2023-02-16 | 25.82 | $25.51 | 30915 |
| 2023-02-15 | 25.86 | $25.49 | 5600 |
| 2023-02-14 | 25.90 | $25.69 | 11300 |
| 2023-02-13 | 25.91 | $25.77 | 19100 |
| 2023-02-10 | 25.91 | $25.75 | 6426 |
| 2023-02-09 | 25.90 | $25.56 | 8000 |
| 2023-02-08 | 25.93 | $25.57 | 13620 |
| 2023-02-07 | 25.97 | $25.84 | 20300 |
| 2023-02-06 | 25.95 | $25.38 | 2600 |
| 2023-02-03 | 26.02 | $25.50 | 10727 |
| 2023-02-02 | 26.07 | $25.80 | 29900 |
| 2023-02-01 | 26.06 | $26.03 | 14600 |
| 2023-01-31 | 26.01 | $26.08 | 14805 |
| 2023-01-30 | 25.93 | $25.90 | 14834 |
| 2023-01-27 | 25.87 | $26.16 | 7835 |
| 2023-01-26 | 25.75 | $26.03 | 5100 |
| 2023-01-25 | 25.63 | $26.06 | 11234 |
| 2023-01-24 | 25.48 | $25.80 | 17200 |
| 2023-01-23 | 25.36 | $25.50 | 20600 |
| 2023-01-20 | 25.28 | $25.69 | 30800 |
| 2023-01-19 | 25.14 | $25.34 | 140600 |
| 2023-01-18 | 25.06 | $25.42 | 18208 |
| 2023-01-17 | 24.94 | $25.47 | 9500 |
| 2023-01-13 | 24.79 | $25.32 | 23100 |
| 2023-01-12 | 24.65 | $25.25 | 7386 |
| 2023-01-11 | 24.50 | $24.40 | 3601 |
| 2023-01-10 | 24.50 | $24.35 | 9500 |
| 2023-01-09 | 24.51 | $24.53 | 3200 |
| 2023-01-06 | 24.49 | $24.48 | 7900 |
| 2023-01-05 | 24.47 | $23.95 | 4935 |
| 2023-01-04 | 24.55 | $24.33 | 19000 |
| 2023-01-03 | 24.57 | $24.59 | 18000 |
| 2022-12-30 | 24.54 | $24.44 | 11600 |
| 2022-12-29 | 24.53 | $24.55 | 8500 |
| 2022-12-28 | 24.50 | $24.19 | 1600 |
| 2022-12-27 | 24.53 | $24.45 | 7524 |
| 2022-12-23 | 24.52 | $24.56 | 1900 |
| 2022-12-22 | 24.48 | $24.50 | 23200 |
| 2022-12-21 | 24.44 | $24.37 | 19038 |
| 2022-12-20 | 24.42 | $24.49 | 53200 |
| 2022-12-19 | 24.37 | $23.91 | 10341 |
| 2022-12-16 | 24.43 | $23.92 | 24200 |
| 2022-12-15 | 24.50 | $23.95 | 33500 |
| 2022-12-14 | 24.57 | $24.34 | 4500 |
| 2022-12-13 | 24.57 | $24.48 | 2000 |
| 2022-12-12 | 24.54 | $24.31 | 8400 |
| 2022-12-09 | 24.53 | $24.30 | 26000 |
| 2022-12-08 | 24.52 | $24.29 | 1900 |
| 2022-12-07 | 24.51 | $24.20 | 28300 |
| 2022-12-06 | 24.52 | $24.02 | 7102 |
| 2022-12-05 | 24.55 | $23.97 | 3400 |
| 2022-12-02 | 24.61 | $24.55 | 3408 |
| 2022-12-01 | 24.54 | $24.60 | 38600 |
| 2022-11-30 | 24.45 | $24.66 | 13800 |
| 2022-11-29 | 24.33 | $24.38 | 23734 |
| 2022-11-28 | 24.25 | $24.46 | 13200 |
| 2022-11-25 | 24.13 | $24.69 | 4000 |
| 2022-11-23 | 23.94 | $24.44 | 5200 |
| 2022-11-22 | 23.77 | $24.18 | 5729 |
| 2022-11-21 | 23.62 | $23.65 | 1000 |
| 2022-11-18 | 23.56 | $23.82 | 2719 |
| 2022-11-17 | 23.45 | $23.75 | 2044 |
| 2022-11-16 | 23.34 | $23.73 | 3900 |
| 2022-11-15 | 23.21 | $23.77 | 15207 |
| 2022-11-14 | 23.04 | $23.63 | 43800 |
| 2022-11-11 | 22.88 | $23.95 | 4600 |
| 2022-11-10 | 22.62 | $23.76 | 7109 |
| 2022-11-09 | 22.37 | $22.63 | 1000 |
| 2022-11-08 | 22.30 | $22.95 | 16400 |
| 2022-11-07 | 22.16 | $22.68 | 12500 |
| 2022-11-04 | 22.06 | $22.58 | 19006 |
| 2022-11-03 | 21.95 | $22.15 | 1448 |
| 2022-11-02 | 21.93 | $22.22 | 6511 |
| 2022-11-01 | 21.88 | $22.22 | 13000 |
| 2022-10-31 | 21.83 | $22.14 | 8847 |
| 2022-10-28 | 21.79 | $22.14 | 16927 |
| 2022-10-27 | 21.74 | $22.01 | 10700 |
| 2022-10-26 | 21.72 | $22.32 | 20000 |
| 2022-10-25 | 21.62 | $22.28 | 9400 |
| 2022-10-24 | 21.52 | $21.72 | 8716 |
| 2022-10-21 | 21.53 | $21.88 | 19700 |
| 2022-10-20 | 21.51 | $21.59 | 6929 |
| 2022-10-19 | 21.54 | $21.50 | 5923 |
| 2022-10-18 | 21.61 | $21.53 | 3514 |
| 2022-10-17 | 21.68 | $21.77 | 14000 |
| 2022-10-14 | 21.71 | $21.59 | 12445 |
| 2022-10-13 | 21.79 | $21.92 | 7804 |
| 2022-10-12 | 21.82 | $21.74 | 8000 |
| 2022-10-11 | 21.89 | $21.86 | 102300 |
| 2022-10-10 | 21.95 | $22.00 | 9845 |
| 2022-10-07 | 21.99 | $22.03 | 11536 |
| 2022-10-06 | 22.04 | $22.26 | 3533 |
| 2022-10-05 | 22.04 | $22.43 | 9300 |
| 2022-10-04 | 22.02 | $22.69 | 27400 |
| 2022-10-03 | 21.94 | $22.02 | 32100 |
| 2022-09-30 | 21.99 | $21.66 | 28209 |
| 2022-09-29 | 22.13 | $21.88 | 2400 |
| 2022-09-28 | 22.25 | $22.09 | 10600 |
| 2022-09-27 | 22.34 | $21.77 | 7200 |
| 2022-09-26 | 22.52 | $21.97 | 28944 |
| 2022-09-23 | 22.69 | $22.40 | 4209 |
| 2022-09-22 | 22.81 | $22.88 | 6129 |
| 2022-09-21 | 22.84 | $22.61 | 16500 |
| 2022-09-20 | 22.93 | $22.85 | 14300 |
| 2022-09-19 | 22.99 | $23.08 | 5100 |
| 2022-09-16 | 23.01 | $23.03 | 3031 |
| 2022-09-15 | 23.06 | $22.92 | 800 |
| 2022-09-14 | 23.13 | $23.06 | 6100 |
| 2022-09-13 | 23.19 | $22.66 | 8427 |
| 2022-09-12 | 23.34 | $23.41 | 21500 |
| 2022-09-09 | 23.36 | $23.46 | 5500 |
| 2022-09-08 | 23.37 | $23.03 | 13000 |
| 2022-09-07 | 23.49 | $22.79 | 21118 |
| 2022-09-06 | 23.67 | $22.83 | 10400 |
| 2022-09-02 | 23.87 | $23.23 | 6000 |
| 2022-09-01 | 24.02 | $23.48 | 9110 |
| 2022-08-31 | 24.15 | $23.70 | 7347 |
| 2022-08-30 | 24.24 | $23.83 | 4000 |
| 2022-08-29 | 24.33 | $24.07 | 10346 |
| 2022-08-26 | 24.38 | $24.02 | 9722 |
| 2022-08-25 | 24.45 | $24.47 | 1300 |
| 2022-08-24 | 24.43 | $24.28 | 3800 |
| 2022-08-23 | 24.45 | $24.17 | 6149 |
| 2022-08-22 | 24.49 | $24.11 | 4520 |
| 2022-08-19 | 24.56 | $24.30 | 8004 |
| 2022-08-18 | 24.59 | $24.57 | 2739 |
| 2022-08-17 | 24.57 | $24.68 | 4700 |
| 2022-08-16 | 24.53 | $24.67 | 6133 |
| 2022-08-15 | 24.48 | $24.87 | 4231 |
| 2022-08-12 | 24.37 | $24.75 | 9900 |
| 2022-08-11 | 24.27 | $24.58 | 5800 |
| 2022-08-10 | 24.20 | $24.49 | 15834 |
| 2022-08-09 | 24.13 | $23.80 | 2100 |
| 2022-08-08 | 24.19 | $24.08 | 27304 |
| 2022-08-05 | 24.20 | $24.00 | 10540 |
| 2022-08-04 | 24.24 | $24.15 | 3500 |
| 2022-08-03 | 24.24 | $24.32 | 6737 |
| 2022-08-02 | 24.21 | $24.45 | 5100 |
| 2022-08-01 | 24.15 | $24.90 | 20445 |
| 2022-07-29 | 23.98 | $24.63 | 11700 |
| 2022-07-28 | 23.84 | $24.42 | 13602 |
| 2022-07-27 | 23.72 | $24.29 | 11300 |
| 2022-07-26 | 23.61 | $23.95 | 3528 |
| 2022-07-25 | 23.56 | $24.12 | 1700 |
| 2022-07-22 | 23.46 | $23.97 | 2000 |
| 2022-07-21 | 23.38 | $23.89 | 5800 |
| 2022-07-20 | 23.31 | $23.67 | 5002 |
| 2022-07-19 | 23.27 | $23.74 | 16015 |
| 2022-07-18 | 23.22 | $23.33 | 13025 |
| 2022-07-15 | 23.24 | $23.25 | 2000 |
| 2022-07-14 | 23.29 | $23.12 | 2315 |
| 2022-07-13 | 23.38 | $23.47 | 28002 |
| 2022-07-12 | 23.41 | $23.57 | 1417 |
| 2022-07-11 | 23.42 | $23.50 | 2529 |
| 2022-07-08 | 23.46 | $23.79 | 3006 |
| 2022-07-07 | 23.44 | $23.61 | 2500 |
| 2022-07-06 | 23.45 | $23.31 | 10203 |
| 2022-07-05 | 23.54 | $23.57 | 18100 |
| 2022-07-01 | 23.59 | $23.74 | 13626 |
| 2022-06-30 | 23.61 | $23.60 | 9124 |
| 2022-06-29 | 23.68 | $23.65 | 4300 |
| 2022-06-28 | 23.74 | $23.85 | 5800 |
| 2022-06-27 | 23.77 | $23.79 | 2234 |
| 2022-06-24 | 23.82 | $24.00 | 1900 |
| 2022-06-23 | 23.85 | $23.78 | 3645 |
| 2022-06-22 | 23.92 | $23.67 | 8842 |
| 2022-06-21 | 24.03 | $23.70 | 9800 |
| 2022-06-17 | 24.16 | $23.46 | 7700 |
| 2022-06-16 | 24.36 | $23.84 | 19422 |
| 2022-06-15 | 24.51 | $24.05 | 3000 |
| 2022-06-14 | 24.65 | $23.68 | 6710 |
| 2022-06-13 | 24.89 | $23.91 | 19626 |
| 2022-06-10 | 25.12 | $24.40 | 11800 |
| 2022-06-09 | 25.28 | $24.72 | 8206 |
| 2022-06-08 | 25.41 | $25.21 | 21500 |
| 2022-06-07 | 25.45 | $25.57 | 3417 |
| 2022-06-06 | 25.42 | $25.35 | 15618 |
| 2022-06-03 | 25.43 | $25.29 | 7000 |
| 2022-06-02 | 25.45 | $25.80 | 37639 |
| 2022-06-01 | 25.38 | $25.62 | 29400 |
| 2022-05-31 | 25.33 | $25.33 | 4331 |
| 2022-05-27 | 25.33 | $25.88 | 3406 |
| 2022-05-26 | 25.21 | $25.88 | 4900 |
| 2022-05-25 | 25.08 | $25.57 | 9137 |
| 2022-05-24 | 24.99 | $25.73 | 13500 |
| 2022-05-23 | 24.86 | $25.44 | 10900 |
| 2022-05-20 | 24.76 | $25.28 | 11749 |
| 2022-05-19 | 24.69 | $24.95 | 14000 |
| 2022-05-18 | 24.68 | $24.77 | 5600 |
| 2022-05-17 | 24.70 | $24.82 | 19008 |
| 2022-05-16 | 24.72 | $24.80 | 15102 |
| 2022-05-13 | 24.76 | $24.98 | 14300 |
| 2022-05-12 | 24.76 | $24.67 | 19136 |
| 2022-05-11 | 24.82 | $24.31 | 14800 |
| 2022-05-10 | 24.98 | $24.71 | 38502 |
| 2022-05-09 | 25.08 | $24.96 | 21022 |
| 2022-05-06 | 25.15 | $25.43 | 27635 |
| 2022-05-05 | 25.13 | $25.15 | 69806 |
| 2022-05-04 | 25.16 | $25.75 | 45806 |
| 2022-05-03 | 25.08 | $25.36 | 13400 |
| 2022-05-02 | 25.07 | $25.19 | 164300 |
| 2022-04-29 | 25.10 | $25.14 | 22246 |
| 2022-04-28 | 25.14 | $25.34 | 11900 |
| 2022-04-27 | 25.16 | $24.87 | 60240 |
| 2022-04-26 | 25.27 | $24.91 | 25730 |
| 2022-04-25 | 25.40 | $25.11 | 32917 |
| 2022-04-22 | 25.51 | $25.42 | 19910 |
| 2022-04-21 | 25.58 | $25.52 | 13800 |
| 2022-04-20 | 25.63 | $26.00 | 12000 |
| 2022-04-19 | 25.60 | $25.45 | 17500 |
| 2022-04-18 | 25.68 | $25.50 | 16013 |
| 2022-04-14 | 25.77 | $25.60 | 5027 |
| 2022-04-13 | 25.84 | $25.52 | 34910 |
| 2022-04-12 | 25.95 | $25.33 | 23700 |
| 2022-04-11 | 26.13 | $25.56 | 7222 |
| 2022-04-08 | 26.28 | $25.70 | 36715 |
| 2022-04-07 | 26.42 | $25.87 | 34700 |
| 2022-04-06 | 26.56 | $25.99 | 62420 |
| 2022-04-05 | 26.69 | $26.31 | 51822 |
| 2022-04-04 | 26.78 | $26.86 | 84300 |
| 2022-04-01 | 26.76 | $26.81 | 19700 |
| 2022-03-31 | 26.76 | $26.71 | 15000 |
| 2022-03-30 | 26.77 | $26.98 | 22141 |
| 2022-03-29 | 26.73 | $27.19 | 22518 |
| 2022-03-28 | 26.64 | $26.77 | 21700 |
| 2022-03-25 | 26.62 | $27.14 | 20400 |
| 2022-03-24 | 26.52 | $27.12 | 38500 |
| 2022-03-23 | 26.42 | $26.91 | 21133 |
| 2022-03-22 | 26.34 | $27.11 | 25700 |
| 2022-03-21 | 26.20 | $26.89 | 21900 |
| 2022-03-18 | 26.10 | $26.84 | 18011 |
| 2022-03-17 | 25.99 | $26.60 | 64600 |
| 2022-03-16 | 25.92 | $26.52 | 20027 |
| 2022-03-15 | 25.85 | $26.05 | 19048 |
| 2022-03-14 | 25.88 | $25.70 | 40411 |
| 2022-03-11 | 25.98 | $25.55 | 37908 |
| 2022-03-10 | 26.14 | $25.72 | 36721 |
| 2022-03-09 | 26.29 | $25.74 | 40800 |
| 2022-03-08 | 26.47 | $25.09 | 20800 |
| 2022-03-07 | 26.81 | $25.78 | 49200 |
| 2022-03-04 | 27.07 | $26.58 | 135743 |
| 2022-03-03 | 27.20 | $26.80 | 24900 |
| 2022-03-02 | 27.30 | $26.87 | 24800 |
| 2022-03-01 | 27.41 | $26.68 | 51917 |
| 2022-02-28 | 27.57 | $27.24 | 42600 |
| 2022-02-25 | 27.64 | $27.45 | 46303 |
| 2022-02-24 | 27.68 | $26.90 | 64900 |
| 2022-02-23 | 27.85 | $27.43 | 88200 |
| 2022-02-22 | 27.92 | $27.67 | 51139 |
| 2022-02-18 | 27.96 | $27.91 | 238026 |
| 2022-02-17 | 27.95 | $27.87 | 6113 |
| 2022-02-16 | 27.95 | $28.03 | 14426 |
| 2022-02-15 | 27.92 | $27.95 | 74300 |
| 2022-02-14 | 27.89 | $27.83 | 22016 |
| 2022-02-11 | 27.88 | $27.78 | 65700 |
| 2022-02-10 | 27.88 | $27.92 | 29100 |
| 2022-02-09 | 27.86 | $28.31 | 31331 |
| 2022-02-08 | 27.74 | $28.15 | 8400 |
| 2022-02-07 | 27.64 | $27.92 | 25033 |
| 2022-02-04 | 27.57 | $27.70 | 41400 |
| 2022-02-03 | 27.53 | $27.57 | 30800 |
| 2022-02-02 | 27.52 | $27.84 | 17700 |
| 2022-02-01 | 27.45 | $27.40 | 28400 |
| 2022-01-31 | 27.45 | $27.37 | 36816 |
| 2022-01-28 | 27.47 | $27.04 | 23600 |
| 2022-01-27 | 27.55 | $27.06 | 49800 |
| 2022-01-26 | 27.65 | $27.20 | 193920 |
| 2022-01-25 | 27.73 | $27.61 | 43040 |
| 2022-01-24 | 27.74 | $27.49 | 291302 |
| 2022-01-21 | 27.77 | $27.50 | 74708 |
| 2022-01-20 | 27.80 | $27.41 | 96021 |
| 2022-01-19 | 27.86 | $27.74 | 85636 |
| 2022-01-18 | 27.86 | $27.89 | 207413 |
| 2022-01-14 | 27.82 | $28.49 | 52642 |
| 2022-01-13 | 27.65 | $28.37 | 40919 |
| 2022-01-12 | 27.47 | $28.22 | 30000 |
| 2022-01-11 | 27.30 | $27.93 | 55432 |
| 2022-01-10 | 27.15 | $27.47 | 85121 |
| 2022-01-07 | 27.09 | $27.57 | 15200 |
| 2022-01-06 | 26.99 | $27.58 | 28502 |
| 2022-01-05 | 26.87 | $27.45 | 126906 |
| 2022-01-04 | 26.77 | $27.35 | 77400 |
| 2022-01-03 | 26.66 | $26.76 | 10405 |
| 2021-12-31 | 26.67 | $26.71 | 14938 |
| 2021-12-30 | 26.69 | $26.75 | 15810 |
| 2021-12-29 | 26.71 | $26.75 | 22723 |
| 2021-12-28 | 26.73 | $26.80 | 8000 |
| 2021-12-27 | 26.75 | $26.78 | 3000 |
| 2021-12-23 | 26.77 | $26.93 | 2917 |
| 2021-12-22 | 26.77 | $26.80 | 8600 |
| 2021-12-21 | 26.80 | $26.75 | 17709 |
| 2021-12-20 | 26.84 | $26.69 | 17737 |
| 2021-12-17 | 26.91 | $26.98 | 9311 |
| 2021-12-16 | 26.92 | $27.19 | 4800 |
| 2021-12-15 | 26.90 | $27.14 | 21247 |
| 2021-12-14 | 26.89 | $26.66 | 1415 |
| 2021-12-13 | 26.97 | $26.53 | 15416 |
| 2021-12-10 | 27.10 | $27.36 | 21529 |
| 2021-12-09 | 27.07 | $27.26 | 10200 |
| 2021-12-08 | 27.07 | $27.44 | 13203 |
| 2021-12-07 | 27.02 | $27.68 | 17902 |
| 2021-12-06 | 26.93 | $27.10 | 21700 |
| 2021-12-03 | 26.94 | $27.00 | 33200 |
| 2021-12-02 | 26.97 | $26.75 | 8925 |
| 2021-12-01 | 27.07 | $26.54 | 88126 |
| 2021-11-30 | 27.22 | $26.51 | 20930 |
| 2021-11-29 | 27.41 | $26.81 | 31937 |
| 2021-11-26 | 27.58 | $26.87 | 22637 |
| 2021-11-24 | 27.75 | $27.57 | 5710 |
| 2021-11-23 | 27.81 | $27.80 | 126113 |
| 2021-11-22 | 27.82 | $27.79 | 29500 |
| 2021-11-19 | 27.85 | $27.78 | 103100 |
| 2021-11-18 | 27.88 | $27.78 | 4000 |
| 2021-11-17 | 27.92 | $27.75 | 13300 |
| 2021-11-16 | 27.96 | $28.02 | 10225 |
| 2021-11-15 | 27.97 | $28.08 | 9000 |
| 2021-11-12 | 27.95 | $28.18 | 4446 |
| 2021-11-11 | 27.92 | $27.79 | 7038 |
| 2021-11-10 | 27.97 | $27.66 | 17900 |
| 2021-11-09 | 28.04 | $28.04 | 5626 |
| 2021-11-08 | 28.06 | $28.22 | 6738 |
| 2021-11-05 | 28.04 | $28.26 | 8000 |
| 2021-11-04 | 28.00 | $28.36 | 5500 |
| 2021-11-03 | 27.94 | $28.22 | 3012 |
| 2021-11-02 | 27.90 | $28.08 | 3335 |
| 2021-11-01 | 27.89 | $28.13 | 2600 |
| 2021-10-29 | 27.87 | $27.77 | 9000 |
| 2021-10-28 | 27.91 | $27.87 | 4205 |
| 2021-10-27 | 27.95 | $27.75 | 4100 |
| 2021-10-26 | 28.02 | $27.93 | 3600 |
| 2021-10-25 | 28.06 | $27.95 | 23249 |
| 2021-10-22 | 28.11 | $27.98 | 11900 |
| 2021-10-21 | 28.16 | $27.91 | 29100 |
| 2021-10-20 | 28.23 | $28.32 | 54300 |
| 2021-10-19 | 28.23 | $28.28 | 4700 |
| 2021-10-18 | 28.24 | $28.25 | 14600 |
| 2021-10-15 | 28.25 | $28.31 | 5549 |
| 2021-10-14 | 28.26 | $28.12 | 2200 |
| 2021-10-13 | 28.31 | $28.03 | 352502 |
| 2021-10-12 | 28.39 | $28.06 | 21000 |
| 2021-10-11 | 28.47 | $28.16 | 5300 |
| 2021-10-08 | 28.55 | $28.00 | 11700 |
| 2021-10-07 | 28.67 | $28.23 | 722415 |
| 2021-10-06 | 28.77 | $28.05 | 18100 |
| 2021-10-05 | 28.92 | $28.32 | 8435 |
| 2021-10-04 | 29.03 | $27.99 | 13700 |
| 2021-10-01 | 29.24 | $28.64 | 14820 |
| 2021-09-30 | 29.33 | $28.73 | 4700 |
| 2021-09-29 | 29.42 | $29.19 | 8300 |
| 2021-09-28 | 29.43 | $29.05 | 5544 |
| 2021-09-27 | 29.46 | $29.38 | 1213 |
| 2021-09-24 | 29.43 | $29.21 | 623 |
| 2021-09-23 | 29.43 | $29.24 | 3416 |
| 2021-09-22 | 29.42 | $29.11 | 12400 |
| 2021-09-21 | 29.43 | $29.30 | 7932 |
| 2021-09-20 | 29.40 | $29.04 | 9205 |
| 2021-09-17 | 29.41 | $29.43 | 13444 |
| 2021-09-16 | 29.35 | $29.71 | 5712 |
| 2021-09-15 | 29.21 | $29.62 | 5817 |
| 2021-09-14 | 29.06 | $29.48 | 43800 |
| 2021-09-13 | 28.92 | $29.60 | 66500 |
| 2021-09-10 | 28.73 | $29.21 | 10000 |
| 2021-09-09 | 28.58 | $29.33 | 38016 |
| 2021-09-08 | 28.39 | $29.09 | 11425 |
| 2021-09-07 | 28.22 | $29.23 | 21406 |
| 2021-09-03 | 27.98 | $28.87 | 7811 |
| 2021-09-02 | 27.78 | $28.16 | 2900 |
| 2021-09-01 | 27.70 | $28.14 | 4900 |
| 2021-08-31 | 27.62 | $27.80 | 8000 |
| 2021-08-30 | 27.59 | $27.66 | 11700 |
| 2021-08-27 | 27.58 | $27.67 | 5545 |
| 2021-08-26 | 27.58 | $27.46 | 6031 |
| 2021-08-25 | 27.61 | $27.59 | 3331 |
| 2021-08-24 | 27.63 | $27.60 | 2202 |
| 2021-08-23 | 27.65 | $27.49 | 10500 |
| 2021-08-20 | 27.69 | $27.18 | 9732 |
| 2021-08-19 | 27.81 | $27.43 | 2939 |
| 2021-08-18 | 27.89 | $27.68 | 8148 |
| 2021-08-17 | 27.94 | $27.85 | 16800 |
| 2021-08-16 | 27.95 | $28.01 | 3000 |
| 2021-08-13 | 27.94 | $28.18 | 3500 |
| 2021-08-12 | 27.88 | $28.17 | 6500 |
| 2021-08-11 | 27.82 | $28.26 | 9300 |
| 2021-08-10 | 27.73 | $27.78 | 3800 |
| 2021-08-09 | 27.73 | $27.68 | 4213 |
| 2021-08-06 | 27.74 | $27.76 | 10541 |
| 2021-08-05 | 27.75 | $27.82 | 3000 |
| 2021-08-04 | 27.74 | $27.71 | 16900 |
| 2021-08-03 | 27.76 | $28.19 | 8600 |
| 2021-08-02 | 27.67 | $27.80 | 7903 |
| 2021-07-30 | 27.66 | $27.56 | 11900 |
| 2021-07-29 | 27.70 | $27.89 | 11231 |
| 2021-07-28 | 27.67 | $27.86 | 3928 |
| 2021-07-27 | 27.64 | $27.62 | 98301 |
| 2021-07-26 | 27.66 | $27.76 | 21900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.94
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.49
Average
31.31
Maximum
47.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.94 | $46.19 | 413704 |
| 2026-07-23 | 45.81 | $45.74 | 76849 |
| 2026-07-22 | 45.78 | $46.05 | 111902 |
| 2026-07-21 | 45.65 | $46.02 | 533034 |
| 2026-07-20 | 45.50 | $44.91 | 15518 |
| 2026-07-17 | 45.66 | $44.88 | 59100 |
| 2026-07-16 | 45.87 | $45.62 | 40521 |
| 2026-07-15 | 45.87 | $46.18 | 454100 |
| 2026-07-14 | 45.70 | $46.18 | 414196 |
| 2026-07-13 | 45.49 | $45.67 | 175228 |
| 2026-07-10 | 45.39 | $46.05 | 251720 |
| 2026-07-09 | 45.14 | $45.35 | 1.1M |
| 2026-07-08 | 45.05 | $45.37 | 83200 |
| 2026-07-07 | 44.95 | $45.56 | 99035 |
| 2026-07-06 | 44.75 | $46.12 | 88548 |
| 2026-07-02 | 44.34 | $45.15 | 50345 |
| 2026-07-01 | 44.15 | $44.47 | 254502 |
| 2026-06-30 | 44.14 | $43.96 | 77443 |
| 2026-06-29 | 44.30 | $44.11 | 90836 |
| 2026-06-26 | 44.44 | $44.33 | 45000 |
| 2026-06-25 | 44.55 | $43.97 | 82670 |
| 2026-06-24 | 44.80 | $44.01 | 417921 |
| 2026-06-23 | 45.10 | $44.16 | 62000 |
| 2026-06-22 | 45.41 | $45.54 | 127359 |
| 2026-06-18 | 45.35 | $45.65 | 120441 |
| 2026-06-17 | 45.24 | $45.25 | 50067 |
| 2026-06-16 | 45.23 | $45.37 | 104633 |
| 2026-06-15 | 45.17 | $45.33 | 92221 |
| 2026-06-12 | 45.12 | $45.26 | 38054 |
| 2026-06-11 | 45.08 | $45.21 | 99100 |
| 2026-06-10 | 45.04 | $44.12 | 94700 |
| 2026-06-09 | 45.34 | $44.76 | 312445 |
| 2026-06-08 | 45.49 | $44.96 | 149804 |
| 2026-06-05 | 45.61 | $44.55 | 46018 |
| 2026-06-04 | 45.88 | $45.82 | 110000 |
| 2026-06-03 | 45.80 | $45.67 | 62300 |
| 2026-06-02 | 45.75 | $45.55 | 69600 |
| 2026-06-01 | 45.70 | $45.23 | 138400 |
| 2026-05-29 | 45.74 | $45.52 | 90311 |
| 2026-05-28 | 45.69 | $45.41 | 153994 |
| 2026-05-27 | 45.65 | $45.20 | 133536 |
| 2026-05-26 | 45.66 | $45.65 | 71200 |
| 2026-05-22 | 45.51 | $45.19 | 359420 |
| 2026-05-21 | 45.47 | $45.22 | 43138 |
| 2026-05-20 | 45.40 | $45.33 | 64200 |
| 2026-05-19 | 45.26 | $44.93 | 29308 |
| 2026-05-18 | 45.22 | $44.98 | 38073 |
| 2026-05-15 | 45.13 | $45.11 | 184733 |
| 2026-05-14 | 44.98 | $45.44 | 94245 |
| 2026-05-13 | 44.67 | $45.45 | 239400 |
| 2026-05-12 | 44.29 | $44.88 | 159100 |
| 2026-05-11 | 44.00 | $44.48 | 642729 |
| 2026-05-08 | 43.76 | $44.22 | 220328 |
| 2026-05-07 | 43.55 | $44.04 | 53400 |
| 2026-05-06 | 43.34 | $44.53 | 1.2M |
| 2026-05-05 | 42.94 | $43.41 | 71600 |
| 2026-05-04 | 42.80 | $42.89 | 110219 |
| 2026-05-01 | 42.80 | $43.01 | 143238 |
| 2026-04-30 | 42.76 | $43.46 | 97212 |
| 2026-04-29 | 42.58 | $42.18 | 185200 |
| 2026-04-28 | 42.76 | $42.60 | 317911 |
| 2026-04-27 | 42.85 | $42.22 | 74500 |
| 2026-04-24 | 43.08 | $42.15 | 93000 |
| 2026-04-23 | 43.39 | $42.29 | 103136 |
| 2026-04-22 | 43.72 | $42.54 | 254300 |
| 2026-04-21 | 44.03 | $42.64 | 113500 |
| 2026-04-20 | 44.38 | $43.96 | 51744 |
| 2026-04-17 | 44.38 | $44.46 | 175415 |
| 2026-04-16 | 44.21 | $44.10 | 242300 |
| 2026-04-15 | 44.10 | $44.11 | 77995 |
| 2026-04-14 | 43.97 | $44.18 | 330445 |
| 2026-04-13 | 43.77 | $44.00 | 37716 |
| 2026-04-10 | 43.59 | $43.92 | 84926 |
| 2026-04-09 | 43.38 | $44.21 | 82180 |
| 2026-04-08 | 43.02 | $44.86 | 316800 |
| 2026-04-07 | 42.39 | $43.05 | 129400 |
| 2026-04-06 | 42.19 | $43.18 | 107200 |
| 2026-04-02 | 41.91 | $43.07 | 116400 |
| 2026-04-01 | 41.61 | $43.62 | 164700 |
| 2026-03-31 | 41.08 | $42.67 | 79941 |
| 2026-03-30 | 40.74 | $41.23 | 115319 |
| 2026-03-27 | 40.81 | $41.11 | 114700 |
| 2026-03-26 | 40.94 | $41.57 | 143351 |
| 2026-03-25 | 40.97 | $42.29 | 85161 |
| 2026-03-24 | 40.80 | $41.66 | 133200 |
| 2026-03-23 | 40.81 | $41.53 | 288909 |
| 2026-03-20 | 40.88 | $40.56 | 241636 |
| 2026-03-19 | 41.30 | $41.71 | 165700 |
| 2026-03-18 | 41.46 | $41.96 | 239100 |
| 2026-03-17 | 41.59 | $42.20 | 123732 |
| 2026-03-16 | 41.70 | $42.07 | 291113 |
| 2026-03-13 | 41.89 | $41.25 | 300347 |
| 2026-03-12 | 42.40 | $41.68 | 217030 |
| 2026-03-11 | 42.91 | $42.67 | 113278 |
| 2026-03-10 | 43.22 | $43.10 | 374000 |
| 2026-03-09 | 43.47 | $42.65 | 453800 |
| 2026-03-06 | 43.94 | $42.24 | 206445 |
| 2026-03-05 | 44.64 | $42.77 | 561171 |
| 2026-03-04 | 45.32 | $43.96 | 588113 |
| 2026-03-03 | 45.78 | $43.41 | 515544 |
| 2026-03-02 | 46.51 | $45.09 | 332631 |
| 2026-02-27 | 46.85 | $46.18 | 268439 |
| 2026-02-26 | 46.90 | $46.35 | 229300 |
| 2026-02-25 | 46.90 | $46.16 | 278800 |
| 2026-02-24 | 46.93 | $45.78 | 111832 |
| 2026-02-23 | 47.08 | $45.98 | 147931 |
| 2026-02-20 | 47.18 | $45.99 | 157443 |
| 2026-02-19 | 47.26 | $46.13 | 270602 |
| 2026-02-18 | 47.30 | $46.13 | 280700 |
| 2026-02-17 | 47.32 | $46.39 | 558439 |
| 2026-02-13 | 47.23 | $47.57 | 210900 |
| 2026-02-12 | 46.72 | $47.35 | 587732 |
| 2026-02-11 | 46.13 | $47.16 | 920200 |
| 2026-02-10 | 45.46 | $46.66 | 466600 |
| 2026-02-09 | 44.77 | $45.92 | 334668 |
| 2026-02-06 | 44.14 | $45.32 | 215036 |
| 2026-02-05 | 43.55 | $43.70 | 203100 |
| 2026-02-04 | 43.34 | $44.21 | 344700 |
| 2026-02-03 | 42.90 | $43.42 | 606430 |
| 2026-02-02 | 42.60 | $42.60 | 157817 |
| 2026-01-30 | 42.49 | $42.53 | 287623 |
| 2026-01-29 | 42.36 | $42.59 | 129866 |
| 2026-01-28 | 42.18 | $41.72 | 189758 |
| 2026-01-27 | 42.23 | $42.25 | 365600 |
| 2026-01-26 | 42.12 | $41.77 | 175500 |
| 2026-01-23 | 42.12 | $41.76 | 165702 |
| 2026-01-22 | 42.12 | $41.84 | 310700 |
| 2026-01-21 | 42.08 | $41.84 | 260500 |
| 2026-01-20 | 42.02 | $41.52 | 247994 |
| 2026-01-16 | 42.04 | $42.44 | 142115 |
| 2026-01-15 | 41.77 | $42.22 | 105831 |
| 2026-01-14 | 41.49 | $42.01 | 754528 |
| 2026-01-13 | 41.21 | $41.64 | 215300 |
| 2026-01-12 | 40.98 | $41.69 | 150072 |
| 2026-01-09 | 40.68 | $41.51 | 115102 |
| 2026-01-08 | 40.37 | $40.74 | 79215 |
| 2026-01-07 | 40.22 | $40.59 | 86564 |
| 2026-01-06 | 40.10 | $40.62 | 156500 |
| 2026-01-05 | 39.93 | $40.69 | 104722 |
| 2026-01-02 | 39.71 | $39.90 | 115545 |
| 2025-12-31 | 39.70 | $39.72 | 480161 |
| 2025-12-30 | 39.74 | $39.82 | 63900 |
| 2025-12-29 | 39.76 | $39.87 | 70910 |
| 2025-12-26 | 39.77 | $39.70 | 88634 |
| 2025-12-24 | 39.84 | $39.74 | 46500 |
| 2025-12-23 | 39.91 | $39.87 | 52017 |
| 2025-12-22 | 39.96 | $39.52 | 51352 |
| 2025-12-19 | 40.13 | $39.54 | 94706 |
| 2025-12-18 | 40.33 | $39.33 | 88900 |
| 2025-12-17 | 40.64 | $39.15 | 89600 |
| 2025-12-16 | 41.07 | $39.67 | 90600 |
| 2025-12-15 | 41.42 | $42.02 | 104636 |
| 2025-12-12 | 41.10 | $41.42 | 82700 |
| 2025-12-11 | 40.89 | $41.23 | 160000 |
| 2025-12-10 | 40.68 | $40.98 | 48932 |
| 2025-12-09 | 40.50 | $40.51 | 33501 |
| 2025-12-08 | 40.43 | $40.39 | 35200 |
| 2025-12-05 | 40.37 | $40.54 | 129200 |
| 2025-12-04 | 40.24 | $40.61 | 56852 |
| 2025-12-03 | 40.07 | $40.09 | 27900 |
| 2025-12-02 | 40.01 | $40.19 | 60238 |
| 2025-12-01 | 39.91 | $40.17 | 30700 |
| 2025-11-28 | 39.78 | $40.31 | 132000 |
| 2025-11-26 | 39.59 | $40.36 | 43800 |
| 2025-11-25 | 39.33 | $39.68 | 84900 |
| 2025-11-24 | 39.23 | $39.54 | 19500 |
| 2025-11-21 | 39.16 | $39.26 | 424508 |
| 2025-11-20 | 39.16 | $38.31 | 47613 |
| 2025-11-19 | 39.47 | $38.94 | 36116 |
| 2025-11-18 | 39.64 | $38.87 | 234939 |
| 2025-11-17 | 39.87 | $39.57 | 103400 |
| 2025-11-14 | 39.92 | $40.31 | 194900 |
| 2025-11-13 | 39.74 | $39.66 | 231800 |
| 2025-11-12 | 39.73 | $40.14 | 51744 |
| 2025-11-11 | 39.57 | $39.78 | 30141 |
| 2025-11-10 | 39.48 | $39.72 | 30200 |
| 2025-11-07 | 39.38 | $39.54 | 229300 |
| 2025-11-06 | 39.32 | $39.35 | 36827 |
| 2025-11-05 | 39.31 | $39.10 | 33500 |
| 2025-11-04 | 39.37 | $39.16 | 290437 |
| 2025-11-03 | 39.43 | $39.34 | 170200 |
| 2025-10-31 | 39.43 | $39.31 | 24400 |
| 2025-10-30 | 39.45 | $39.40 | 44900 |
| 2025-10-29 | 39.44 | $39.34 | 66186 |
| 2025-10-28 | 39.45 | $39.93 | 256000 |
| 2025-10-27 | 39.26 | $39.81 | 138577 |
| 2025-10-24 | 39.07 | $39.34 | 34100 |
| 2025-10-23 | 38.99 | $39.17 | 34500 |
| 2025-10-22 | 38.94 | $39.27 | 245900 |
| 2025-10-21 | 38.86 | $39.37 | 62800 |
| 2025-10-20 | 38.72 | $39.66 | 42200 |
| 2025-10-17 | 38.46 | $38.96 | 29547 |
| 2025-10-16 | 38.37 | $38.88 | 48100 |
| 2025-10-15 | 38.29 | $38.73 | 77000 |
| 2025-10-14 | 38.25 | $38.30 | 69600 |
| 2025-10-13 | 38.34 | $37.81 | 62565 |
| 2025-10-10 | 38.60 | $37.48 | 104100 |
| 2025-10-09 | 39.04 | $38.86 | 113524 |
| 2025-10-08 | 39.13 | $39.01 | 46900 |
| 2025-10-07 | 39.19 | $39.20 | 51569 |
| 2025-10-06 | 39.21 | $39.61 | 169866 |
| 2025-10-03 | 39.10 | $39.42 | 79220 |
| 2025-10-02 | 39.03 | $38.58 | 193300 |
| 2025-10-01 | 39.20 | $38.77 | 87600 |
| 2025-09-30 | 39.36 | $39.05 | 34500 |
| 2025-09-29 | 39.45 | $39.17 | 35700 |
| 2025-09-26 | 39.52 | $39.42 | 13100 |
| 2025-09-25 | 39.53 | $39.21 | 30400 |
| 2025-09-24 | 39.60 | $39.27 | 348804 |
| 2025-09-23 | 39.66 | $39.48 | 22300 |
| 2025-09-22 | 39.65 | $39.53 | 145200 |
| 2025-09-19 | 39.63 | $39.28 | 107200 |
| 2025-09-18 | 39.67 | $39.46 | 50200 |
| 2025-09-17 | 39.65 | $39.56 | 23524 |
| 2025-09-16 | 39.58 | $39.53 | 31500 |
| 2025-09-15 | 39.51 | $39.42 | 51800 |
| 2025-09-12 | 39.44 | $39.23 | 37700 |
| 2025-09-11 | 39.41 | $39.47 | 89000 |
| 2025-09-10 | 39.28 | $39.21 | 83145 |
| 2025-09-09 | 39.20 | $39.16 | 70658 |
| 2025-09-08 | 39.11 | $39.61 | 120010 |
| 2025-09-05 | 38.84 | $38.86 | 77505 |
| 2025-09-04 | 38.75 | $38.55 | 229516 |
| 2025-09-03 | 38.72 | $38.11 | 52634 |
| 2025-09-02 | 38.81 | $38.32 | 72225 |
| 2025-08-29 | 38.85 | $38.18 | 91100 |
| 2025-08-28 | 38.93 | $38.48 | 59100 |
| 2025-08-27 | 38.92 | $38.14 | 45800 |
| 2025-08-26 | 39.00 | $38.34 | 48100 |
| 2025-08-25 | 39.02 | $38.40 | 130400 |
| 2025-08-22 | 39.01 | $38.81 | 132339 |
| 2025-08-21 | 38.85 | $38.13 | 90800 |
| 2025-08-20 | 38.85 | $38.54 | 210700 |
| 2025-08-19 | 38.70 | $38.49 | 66500 |
| 2025-08-18 | 38.51 | $38.60 | 124242 |
| 2025-08-15 | 38.24 | $38.61 | 126535 |
| 2025-08-14 | 37.88 | $37.85 | 36400 |
| 2025-08-13 | 37.66 | $37.97 | 464300 |
| 2025-08-12 | 37.35 | $38.07 | 238014 |
| 2025-08-11 | 36.92 | $37.27 | 31225 |
| 2025-08-08 | 36.63 | $37.34 | 57300 |
| 2025-08-07 | 36.26 | $36.73 | 367500 |
| 2025-08-06 | 35.98 | $36.49 | 44300 |
| 2025-08-05 | 35.71 | $35.88 | 83743 |
| 2025-08-04 | 35.57 | $35.87 | 121236 |
| 2025-08-01 | 35.39 | $35.48 | 228800 |
| 2025-07-31 | 35.30 | $35.02 | 29528 |
| 2025-07-30 | 35.32 | $35.01 | 27800 |
| 2025-07-29 | 35.35 | $34.99 | 21843 |
| 2025-07-28 | 35.39 | $35.29 | 29200 |
| 2025-07-25 | 35.33 | $35.90 | 55500 |
| 2025-07-24 | 35.06 | $36.35 | 530153 |
| 2025-07-23 | 34.59 | $36.35 | 108400 |
| 2025-07-22 | 34.01 | $34.42 | 20849 |
| 2025-07-21 | 33.92 | $34.20 | 49230 |
| 2025-07-18 | 33.88 | $33.77 | 14500 |
| 2025-07-17 | 33.98 | $34.02 | 17600 |
| 2025-07-16 | 34.02 | $33.86 | 40129 |
| 2025-07-15 | 34.12 | $33.77 | 51300 |
| 2025-07-14 | 34.27 | $34.25 | 31300 |
| 2025-07-11 | 34.32 | $34.27 | 32100 |
| 2025-07-10 | 34.36 | $34.36 | 26736 |
| 2025-07-09 | 34.39 | $34.48 | 278744 |
| 2025-07-08 | 34.39 | $34.26 | 47200 |
| 2025-07-07 | 34.45 | $34.04 | 90520 |
| 2025-07-03 | 34.61 | $35.07 | 191727 |
| 2025-07-02 | 34.47 | $34.89 | 37527 |
| 2025-07-01 | 34.36 | $34.79 | 41400 |
| 2025-06-30 | 34.26 | $34.75 | 32816 |
| 2025-06-27 | 34.15 | $34.86 | 68805 |
| 2025-06-26 | 33.99 | $34.41 | 37839 |
| 2025-06-25 | 33.94 | $33.83 | 99100 |
| 2025-06-24 | 34.07 | $34.10 | 35282 |
| 2025-06-23 | 34.14 | $33.92 | 52964 |
| 2025-06-20 | 34.30 | $33.82 | 183352 |
| 2025-06-18 | 34.52 | $34.27 | 26818 |
| 2025-06-17 | 34.65 | $33.96 | 34200 |
| 2025-06-16 | 34.90 | $34.46 | 47246 |
| 2025-06-13 | 35.06 | $34.76 | 47300 |
| 2025-06-12 | 35.15 | $35.11 | 128521 |
| 2025-06-11 | 35.15 | $34.84 | 53937 |
| 2025-06-10 | 35.23 | $34.92 | 26333 |
| 2025-06-09 | 35.29 | $34.95 | 52922 |
| 2025-06-06 | 35.36 | $35.04 | 315500 |
| 2025-06-05 | 35.41 | $34.82 | 91724 |
| 2025-06-04 | 35.54 | $35.24 | 37000 |
| 2025-06-03 | 35.55 | $35.34 | 48700 |
| 2025-06-02 | 35.53 | $35.72 | 48331 |
| 2025-05-30 | 35.37 | $35.36 | 29588 |
| 2025-05-29 | 35.28 | $35.21 | 50600 |
| 2025-05-28 | 35.22 | $35.09 | 137000 |
| 2025-05-27 | 35.17 | $35.64 | 82415 |
| 2025-05-23 | 34.93 | $34.96 | 36123 |
| 2025-05-22 | 34.84 | $34.58 | 81800 |
| 2025-05-21 | 34.86 | $34.71 | 219030 |
| 2025-05-20 | 34.82 | $34.74 | 48731 |
| 2025-05-19 | 34.76 | $34.66 | 39109 |
| 2025-05-16 | 34.71 | $34.52 | 152139 |
| 2025-05-15 | 34.69 | $34.37 | 90800 |
| 2025-05-14 | 34.69 | $34.02 | 701327 |
| 2025-05-13 | 34.81 | $34.48 | 563436 |
| 2025-05-12 | 34.79 | $34.74 | 38726 |
| 2025-05-09 | 34.68 | $34.32 | 95309 |
| 2025-05-08 | 34.67 | $34.21 | 67432 |
| 2025-05-07 | 34.68 | $34.37 | 228228 |
| 2025-05-06 | 34.63 | $34.55 | 113000 |
| 2025-05-05 | 34.50 | $34.57 | 51843 |
| 2025-05-02 | 34.33 | $34.26 | 39329 |
| 2025-05-01 | 34.21 | $34.05 | 60900 |
| 2025-04-30 | 34.12 | $34.32 | 86100 |
| 2025-04-29 | 33.91 | $34.68 | 72706 |
| 2025-04-28 | 33.54 | $34.59 | 175000 |
| 2025-04-25 | 33.12 | $33.84 | 126234 |
| 2025-04-24 | 32.83 | $33.71 | 123000 |
| 2025-04-23 | 32.52 | $33.53 | 83267 |
| 2025-04-22 | 32.20 | $33.45 | 91296 |
| 2025-04-21 | 31.84 | $32.72 | 146941 |
| 2025-04-17 | 31.63 | $32.83 | 158000 |
| 2025-04-16 | 31.36 | $32.27 | 224000 |
| 2025-04-15 | 31.21 | $32.48 | 217016 |
| 2025-04-14 | 30.97 | $32.19 | 345419 |
| 2025-04-11 | 30.78 | $31.78 | 386403 |
| 2025-04-10 | 30.71 | $30.80 | 103689 |
| 2025-04-09 | 30.94 | $32.02 | 120517 |
| 2025-04-08 | 30.85 | $29.88 | 110068 |
| 2025-04-07 | 31.44 | $29.69 | 228981 |
| 2025-04-04 | 32.23 | $29.78 | 193530 |
| 2025-04-03 | 33.17 | $31.64 | 117100 |
| 2025-04-02 | 33.74 | $33.05 | 41371 |
| 2025-04-01 | 33.98 | $33.10 | 256804 |
| 2025-03-31 | 34.26 | $33.27 | 77703 |
| 2025-03-28 | 34.54 | $33.62 | 147900 |
| 2025-03-27 | 34.77 | $34.33 | 40724 |
| 2025-03-26 | 34.81 | $34.46 | 153102 |
| 2025-03-25 | 34.81 | $34.77 | 359700 |
| 2025-03-24 | 34.71 | $34.55 | 126273 |
| 2025-03-21 | 34.64 | $34.72 | 185210 |
| 2025-03-20 | 34.49 | $34.63 | 242965 |
| 2025-03-19 | 34.33 | $34.74 | 100600 |
| 2025-03-18 | 34.09 | $34.41 | 138629 |
| 2025-03-17 | 33.90 | $34.34 | 216842 |
| 2025-03-14 | 33.67 | $33.86 | 605600 |
| 2025-03-13 | 33.55 | $33.42 | 193300 |
| 2025-03-12 | 33.53 | $33.40 | 27622 |
| 2025-03-11 | 33.51 | $32.82 | 112541 |
| 2025-03-10 | 33.65 | $33.29 | 306300 |
| 2025-03-07 | 33.68 | $33.79 | 36800 |
| 2025-03-06 | 33.55 | $33.59 | 162700 |
| 2025-03-05 | 33.44 | $33.75 | 178002 |
| 2025-03-04 | 33.25 | $32.96 | 67000 |
| 2025-03-03 | 33.26 | $33.27 | 180400 |
| 2025-02-28 | 33.18 | $32.90 | 91400 |
| 2025-02-27 | 33.18 | $33.15 | 74538 |
| 2025-02-26 | 33.09 | $33.10 | 105631 |
| 2025-02-25 | 33.00 | $33.05 | 144400 |
| 2025-02-24 | 32.90 | $32.58 | 151844 |
| 2025-02-21 | 32.91 | $32.60 | 21835 |
| 2025-02-20 | 32.92 | $32.86 | 26200 |
| 2025-02-19 | 32.84 | $32.76 | 26834 |
| 2025-02-18 | 32.76 | $33.03 | 151242 |
| 2025-02-14 | 32.58 | $32.58 | 15319 |
| 2025-02-13 | 32.49 | $32.55 | 33417 |
| 2025-02-12 | 32.38 | $31.93 | 43200 |
| 2025-02-11 | 32.44 | $32.27 | 61307 |
| 2025-02-10 | 32.40 | $32.19 | 77000 |
| 2025-02-07 | 32.38 | $32.20 | 12900 |
| 2025-02-06 | 32.33 | $32.60 | 150145 |
| 2025-02-05 | 32.15 | $32.46 | 63000 |
| 2025-02-04 | 31.96 | $31.90 | 20600 |
| 2025-02-03 | 31.90 | $31.77 | 55900 |
| 2025-01-31 | 31.87 | $31.91 | 51355 |
| 2025-01-30 | 31.78 | $32.39 | 23105 |
| 2025-01-29 | 31.52 | $31.89 | 30469 |
| 2025-01-28 | 31.35 | $31.90 | 94800 |
| 2025-01-27 | 31.15 | $31.64 | 130400 |
| 2025-01-24 | 30.98 | $31.50 | 43144 |
| 2025-01-23 | 30.82 | $31.27 | 167330 |
| 2025-01-22 | 30.71 | $30.90 | 22232 |
| 2025-01-21 | 30.69 | $31.27 | 36100 |
| 2025-01-17 | 30.55 | $30.64 | 155800 |
| 2025-01-16 | 30.58 | $30.68 | 24246 |
| 2025-01-15 | 30.61 | $30.94 | 291805 |
| 2025-01-14 | 30.58 | $30.52 | 169923 |
| 2025-01-13 | 30.68 | $30.38 | 110100 |
| 2025-01-10 | 30.84 | $30.26 | 50100 |
| 2025-01-08 | 31.09 | $31.12 | 20200 |
| 2025-01-07 | 31.12 | $31.35 | 33634 |
| 2025-01-06 | 31.09 | $31.40 | 35600 |
| 2025-01-03 | 31.05 | $31.42 | 40800 |
| 2025-01-02 | 30.99 | $31.22 | 36500 |
| 2024-12-31 | 30.98 | $31.28 | 16508 |
| 2024-12-30 | 30.96 | $31.39 | 32500 |
| 2024-12-27 | 30.91 | $31.46 | 59200 |
| 2024-12-26 | 30.83 | $31.25 | 32403 |
| 2024-12-24 | 30.81 | $30.71 | 13000 |
| 2024-12-23 | 30.97 | $30.73 | 29229 |
| 2024-12-20 | 31.15 | $30.58 | 40800 |
| 2024-12-19 | 31.44 | $30.57 | 99846 |
| 2024-12-18 | 31.79 | $30.51 | 39800 |
| 2024-12-17 | 32.24 | $31.07 | 165933 |
| 2024-12-16 | 32.61 | $32.05 | 52127 |
| 2024-12-13 | 32.76 | $32.28 | 27300 |
| 2024-12-12 | 32.85 | $32.58 | 17508 |
| 2024-12-11 | 32.87 | $32.83 | 47229 |
| 2024-12-10 | 32.81 | $32.47 | 17904 |
| 2024-12-09 | 32.84 | $32.65 | 25500 |
| 2024-12-06 | 32.82 | $32.88 | 25700 |
| 2024-12-05 | 32.71 | $32.77 | 6813 |
| 2024-12-04 | 32.62 | $32.82 | 18300 |
| 2024-12-03 | 32.48 | $33.21 | 74800 |
| 2024-12-02 | 32.18 | $32.90 | 38621 |
| 2024-11-29 | 31.91 | $32.48 | 24841 |
| 2024-11-27 | 31.72 | $31.59 | 54641 |
| 2024-11-26 | 31.77 | $31.79 | 24300 |
| 2024-11-25 | 31.76 | $31.91 | 33200 |
| 2024-11-22 | 31.72 | $31.87 | 10600 |
| 2024-11-21 | 31.68 | $31.61 | 43111 |
| 2024-11-20 | 31.72 | $31.51 | 56736 |
| 2024-11-19 | 31.80 | $31.82 | 27400 |
| 2024-11-18 | 31.80 | $31.82 | 16400 |
| 2024-11-15 | 31.80 | $31.76 | 19500 |
| 2024-11-14 | 31.82 | $31.71 | 20444 |
| 2024-11-13 | 31.86 | $31.60 | 83603 |
| 2024-11-12 | 31.95 | $31.81 | 33300 |
| 2024-11-11 | 31.99 | $32.26 | 32900 |
| 2024-11-08 | 31.90 | $32.14 | 18726 |
| 2024-11-07 | 31.82 | $32.57 | 97014 |
| 2024-11-06 | 31.60 | $32.21 | 48200 |
| 2024-11-05 | 31.44 | $32.18 | 46100 |
| 2024-11-04 | 31.27 | $31.64 | 20214 |
| 2024-11-01 | 31.24 | $31.70 | 180638 |
| 2024-10-31 | 31.18 | $31.54 | 28500 |
| 2024-10-30 | 31.17 | $31.67 | 32200 |
| 2024-10-29 | 31.13 | $31.51 | 197100 |
| 2024-10-28 | 31.13 | $31.24 | 28208 |
| 2024-10-25 | 31.24 | $31.07 | 18600 |
| 2024-10-24 | 31.42 | $31.06 | 9400 |
| 2024-10-23 | 31.66 | $30.95 | 74121 |
| 2024-10-22 | 31.99 | $31.50 | 103000 |
| 2024-10-21 | 32.23 | $31.86 | 15500 |
| 2024-10-18 | 32.41 | $32.43 | 168637 |
| 2024-10-17 | 32.45 | $32.35 | 43838 |
| 2024-10-16 | 32.53 | $32.46 | 13700 |
| 2024-10-15 | 32.59 | $32.08 | 158600 |
| 2024-10-14 | 32.79 | $32.76 | 11109 |
| 2024-10-11 | 32.81 | $32.75 | 23800 |
| 2024-10-10 | 32.85 | $32.66 | 127029 |
| 2024-10-09 | 32.92 | $32.55 | 22764 |
| 2024-10-08 | 33.04 | $32.82 | 23300 |
| 2024-10-07 | 33.10 | $32.92 | 35700 |
| 2024-10-04 | 33.14 | $33.36 | 68317 |
| 2024-10-03 | 33.05 | $32.78 | 75737 |
| 2024-10-02 | 33.11 | $33.01 | 144829 |
| 2024-10-01 | 33.12 | $33.15 | 80400 |
| 2024-09-30 | 33.08 | $33.02 | 318600 |
| 2024-09-27 | 33.08 | $32.75 | 82918 |
| 2024-09-26 | 33.15 | $33.61 | 32800 |
| 2024-09-25 | 32.96 | $32.79 | 28100 |
| 2024-09-24 | 32.99 | $32.91 | 19504 |
| 2024-09-23 | 32.99 | $33.22 | 75600 |
| 2024-09-20 | 32.88 | $33.01 | 11300 |
| 2024-09-19 | 32.82 | $33.03 | 59403 |
| 2024-09-18 | 32.73 | $32.43 | 39916 |
| 2024-09-17 | 32.81 | $32.55 | 39900 |
| 2024-09-16 | 32.87 | $32.84 | 20900 |
| 2024-09-13 | 32.85 | $32.67 | 22600 |
| 2024-09-12 | 32.87 | $32.76 | 89413 |
| 2024-09-11 | 32.87 | $32.43 | 14400 |
| 2024-09-10 | 32.96 | $32.40 | 62700 |
| 2024-09-09 | 33.09 | $32.64 | 42717 |
| 2024-09-06 | 33.15 | $32.20 | 256000 |
| 2024-09-05 | 33.37 | $33.10 | 151001 |
| 2024-09-04 | 33.34 | $32.82 | 86246 |
| 2024-09-03 | 33.38 | $33.24 | 150526 |
| 2024-08-30 | 33.29 | $33.30 | 12540 |
| 2024-08-29 | 33.15 | $33.15 | 15600 |
| 2024-08-28 | 33.02 | $33.01 | 35917 |
| 2024-08-27 | 32.89 | $33.23 | 60346 |
| 2024-08-26 | 32.67 | $32.86 | 12500 |
| 2024-08-23 | 32.50 | $33.31 | 169900 |
| 2024-08-22 | 32.15 | $32.50 | 32205 |
| 2024-08-21 | 31.98 | $32.78 | 386575 |
| 2024-08-20 | 31.68 | $32.45 | 40035 |
| 2024-08-19 | 31.41 | $32.63 | 47000 |
| 2024-08-16 | 31.04 | $32.13 | 44732 |
| 2024-08-15 | 30.74 | $32.13 | 69800 |
| 2024-08-14 | 30.39 | $31.37 | 52200 |
| 2024-08-13 | 30.20 | $31.15 | 167744 |
| 2024-08-12 | 30.06 | $30.45 | 32749 |
| 2024-08-09 | 30.12 | $30.33 | 52800 |
| 2024-08-08 | 30.25 | $30.34 | 88400 |
| 2024-08-07 | 30.42 | $29.87 | 132129 |
| 2024-08-06 | 30.78 | $29.39 | 157228 |
| 2024-08-05 | 31.38 | $29.60 | 317714 |
| 2024-08-02 | 32.05 | $30.42 | 114211 |
| 2024-08-01 | 32.61 | $31.77 | 74414 |
| 2024-07-31 | 32.87 | $33.41 | 58940 |
| 2024-07-30 | 32.66 | $32.46 | 48434 |
| 2024-07-29 | 32.71 | $32.39 | 53100 |
| 2024-07-26 | 32.78 | $32.36 | 32033 |
| 2024-07-25 | 32.88 | $32.00 | 89300 |
| 2024-07-24 | 33.11 | $32.41 | 78800 |
| 2024-07-23 | 33.25 | $33.08 | 14900 |
| 2024-07-22 | 33.21 | $32.98 | 34625 |
| 2024-07-19 | 33.18 | $32.70 | 20831 |
| 2024-07-18 | 33.23 | $33.03 | 31100 |
| 2024-07-17 | 33.17 | $33.40 | 69400 |
| 2024-07-16 | 32.98 | $33.26 | 150141 |
| 2024-07-15 | 32.78 | $32.88 | 140400 |
| 2024-07-12 | 32.65 | $32.94 | 37744 |
| 2024-07-11 | 32.48 | $32.80 | 45942 |
| 2024-07-10 | 32.30 | $32.78 | 47715 |
| 2024-07-09 | 32.08 | $32.20 | 27832 |
| 2024-07-08 | 32.01 | $32.31 | 40300 |
| 2024-07-05 | 31.87 | $32.50 | 57500 |
| 2024-07-03 | 31.65 | $32.35 | 29100 |
| 2024-07-02 | 31.43 | $32.14 | 37700 |
| 2024-07-01 | 31.22 | $31.72 | 22000 |
| 2024-06-28 | 31.11 | $31.85 | 54000 |
| 2024-06-27 | 30.94 | $31.37 | 23300 |
| 2024-06-26 | 30.89 | $31.22 | 96200 |
| 2024-06-25 | 30.88 | $31.45 | 55239 |
| 2024-06-24 | 30.81 | $30.92 | 95200 |
| 2024-06-21 | 30.90 | $30.67 | 140900 |
| 2024-06-20 | 31.09 | $30.81 | 123900 |
| 2024-06-18 | 31.29 | $30.94 | 52100 |
| 2024-06-17 | 31.50 | $30.96 | 50211 |
| 2024-06-14 | 31.75 | $31.23 | 115300 |
| 2024-06-13 | 31.97 | $31.15 | 81442 |
| 2024-06-12 | 32.28 | $31.81 | 28807 |
| 2024-06-11 | 32.44 | $31.69 | 101400 |
| 2024-06-10 | 32.67 | $32.62 | 15415 |
| 2024-06-07 | 32.66 | $32.40 | 130808 |
| 2024-06-06 | 32.71 | $32.66 | 37922 |
| 2024-06-05 | 32.69 | $32.66 | 24035 |
| 2024-06-04 | 32.66 | $32.99 | 64421 |
| 2024-06-03 | 32.52 | $32.99 | 102000 |
| 2024-05-31 | 32.35 | $32.81 | 77400 |
| 2024-05-30 | 32.19 | $32.30 | 58900 |
| 2024-05-29 | 32.17 | $31.96 | 24128 |
| 2024-05-28 | 32.24 | $32.58 | 43000 |
| 2024-05-24 | 32.14 | $32.18 | 47400 |
| 2024-05-23 | 32.15 | $31.83 | 94308 |
| 2024-05-22 | 32.26 | $32.03 | 75829 |
| 2024-05-21 | 32.34 | $32.44 | 42540 |
| 2024-05-20 | 32.30 | $32.54 | 21421 |
| 2024-05-17 | 32.23 | $32.27 | 18808 |
| 2024-05-16 | 32.23 | $32.00 | 276500 |
| 2024-05-15 | 32.31 | $32.51 | 26900 |
| 2024-05-14 | 32.24 | $32.25 | 85201 |
| 2024-05-13 | 32.25 | $32.06 | 67900 |
| 2024-05-10 | 32.31 | $32.27 | 29100 |
| 2024-05-09 | 32.33 | $32.40 | 27200 |
| 2024-05-08 | 32.31 | $32.22 | 89830 |
| 2024-05-07 | 32.34 | $32.59 | 153300 |
| 2024-05-06 | 32.26 | $32.99 | 30446 |
| 2024-05-03 | 32.03 | $32.82 | 73600 |
| 2024-05-02 | 31.82 | $32.55 | 361500 |
| 2024-05-01 | 31.64 | $31.85 | 26200 |
| 2024-04-30 | 31.65 | $32.00 | 29800 |
| 2024-04-29 | 31.63 | $31.99 | 55700 |
| 2024-04-26 | 31.60 | $31.73 | 42331 |
| 2024-04-25 | 31.66 | $31.52 | 203300 |
| 2024-04-24 | 31.81 | $32.00 | 18428 |
| 2024-04-23 | 31.84 | $32.01 | 36600 |
| 2024-04-22 | 31.87 | $31.99 | 85800 |
| 2024-04-19 | 31.93 | $31.71 | 49900 |
| 2024-04-18 | 32.10 | $31.62 | 75700 |
| 2024-04-17 | 32.33 | $31.72 | 97908 |
| 2024-04-16 | 32.58 | $31.97 | 123429 |
| 2024-04-15 | 32.82 | $32.65 | 51300 |
| 2024-04-12 | 32.88 | $32.64 | 80737 |
| 2024-04-11 | 32.97 | $32.98 | 87700 |
| 2024-04-10 | 32.96 | $32.66 | 71400 |
| 2024-04-09 | 33.05 | $33.14 | 73300 |
| 2024-04-08 | 33.01 | $33.09 | 216716 |
| 2024-04-05 | 32.97 | $32.80 | 29800 |
| 2024-04-04 | 33.01 | $32.67 | 52448 |
| 2024-04-03 | 33.09 | $32.86 | 268200 |
| 2024-04-02 | 33.13 | $32.53 | 1.6M |
| 2024-04-01 | 33.28 | $32.65 | 106142 |
| 2024-03-28 | 33.41 | $33.23 | 64101 |
| 2024-03-27 | 33.38 | $33.36 | 184700 |
| 2024-03-26 | 33.30 | $33.22 | 34300 |
| 2024-03-25 | 33.24 | $33.13 | 89303 |
| 2024-03-22 | 33.18 | $33.44 | 127529 |
| 2024-03-21 | 33.00 | $33.31 | 75607 |
| 2024-03-20 | 32.82 | $33.13 | 35997 |
| 2024-03-19 | 32.65 | $32.88 | 114030 |
| 2024-03-18 | 32.51 | $32.63 | 60521 |
| 2024-03-15 | 32.41 | $32.28 | 233826 |
| 2024-03-14 | 32.40 | $31.86 | 50100 |
| 2024-03-13 | 32.52 | $31.90 | 65900 |
| 2024-03-12 | 32.64 | $32.11 | 88300 |
| 2024-03-11 | 32.71 | $32.10 | 211828 |
| 2024-03-08 | 32.79 | $33.00 | 100625 |
| 2024-03-07 | 32.60 | $32.87 | 142400 |
| 2024-03-06 | 32.39 | $32.80 | 98123 |
| 2024-03-05 | 32.15 | $32.27 | 87700 |
| 2024-03-04 | 32.02 | $31.99 | 88400 |
| 2024-03-01 | 31.94 | $32.12 | 45600 |
| 2024-02-29 | 31.79 | $31.66 | 45400 |
| 2024-02-28 | 31.75 | $31.61 | 36200 |
| 2024-02-27 | 31.71 | $31.80 | 49635 |
| 2024-02-26 | 31.59 | $31.73 | 193405 |
| 2024-02-23 | 31.47 | $31.68 | 79100 |
| 2024-02-22 | 31.32 | $31.61 | 96800 |
| 2024-02-21 | 31.16 | $31.29 | 62900 |
| 2024-02-20 | 31.06 | $31.36 | 38700 |
| 2024-02-16 | 30.91 | $31.00 | 160300 |
| 2024-02-15 | 30.84 | $30.87 | 29337 |
| 2024-02-14 | 30.79 | $30.68 | 49384 |
| 2024-02-13 | 30.79 | $30.64 | 33438 |
| 2024-02-12 | 30.79 | $30.70 | 91200 |
| 2024-02-09 | 30.77 | $30.56 | 75135 |
| 2024-02-08 | 30.79 | $30.58 | 81200 |
| 2024-02-07 | 30.80 | $30.87 | 417500 |
| 2024-02-06 | 30.71 | $30.60 | 59300 |
| 2024-02-05 | 30.68 | $30.46 | 66100 |
| 2024-02-02 | 30.69 | $30.62 | 120500 |
| 2024-02-01 | 30.64 | $30.76 | 83537 |
| 2024-01-31 | 30.53 | $30.58 | 75016 |
| 2024-01-30 | 30.45 | $30.32 | 98500 |
| 2024-01-29 | 30.43 | $30.42 | 65012 |
| 2024-01-26 | 30.36 | $30.04 | 68300 |
| 2024-01-25 | 30.40 | $30.27 | 63800 |
| 2024-01-24 | 30.36 | $30.31 | 203700 |
| 2024-01-23 | 30.30 | $30.14 | 62213 |
| 2024-01-22 | 30.27 | $30.51 | 65800 |
| 2024-01-19 | 30.12 | $30.07 | 89700 |
| 2024-01-18 | 30.06 | $30.10 | 91812 |
| 2024-01-17 | 29.97 | $29.85 | 94847 |
| 2024-01-16 | 29.94 | $30.11 | 82500 |
| 2024-01-12 | 29.81 | $30.20 | 95700 |
| 2024-01-11 | 29.63 | $30.05 | 86507 |
| 2024-01-10 | 29.44 | $29.81 | 153233 |
| 2024-01-09 | 29.29 | $29.44 | 113500 |
| 2024-01-08 | 29.22 | $29.76 | 153900 |
| 2024-01-05 | 29.03 | $29.42 | 40515 |
| 2024-01-04 | 28.91 | $28.94 | 59908 |
| 2024-01-03 | 28.91 | $28.89 | 76215 |
| 2024-01-02 | 28.93 | $28.94 | 43411 |
| 2023-12-29 | 28.94 | $29.18 | 25849 |
| 2023-12-28 | 28.88 | $29.03 | 76332 |
| 2023-12-27 | 28.85 | $28.88 | 32800 |
| 2023-12-26 | 28.86 | $28.82 | 60800 |
| 2023-12-22 | 28.89 | $28.90 | 21826 |
| 2023-12-21 | 28.91 | $28.65 | 78300 |
| 2023-12-20 | 29.01 | $28.26 | 49108 |
| 2023-12-19 | 29.25 | $28.89 | 61844 |
| 2023-12-18 | 29.35 | $28.93 | 36007 |
| 2023-12-15 | 29.45 | $28.96 | 244300 |
| 2023-12-14 | 29.56 | $29.42 | 106200 |
| 2023-12-13 | 29.54 | $29.64 | 44140 |
| 2023-12-12 | 29.44 | $29.30 | 22920 |
| 2023-12-11 | 29.42 | $29.42 | 12000 |
| 2023-12-08 | 29.36 | $29.27 | 46900 |
| 2023-12-07 | 29.33 | $29.51 | 86500 |
| 2023-12-06 | 29.21 | $29.07 | 19445 |
| 2023-12-05 | 29.19 | $28.85 | 181600 |
| 2023-12-04 | 29.24 | $28.96 | 62326 |
| 2023-12-01 | 29.26 | $29.39 | 30300 |
| 2023-11-30 | 29.14 | $29.01 | 14305 |
| 2023-11-29 | 29.11 | $28.93 | 18200 |
| 2023-11-28 | 29.10 | $29.08 | 37937 |
| 2023-11-27 | 29.03 | $29.05 | 75500 |
| 2023-11-24 | 28.95 | $29.03 | 35300 |
| 2023-11-22 | 28.85 | $28.84 | 59915 |
| 2023-11-21 | 28.78 | $28.75 | 105016 |
| 2023-11-20 | 28.73 | $28.87 | 72497 |
| 2023-11-17 | 28.62 | $29.04 | 91743 |
| 2023-11-16 | 28.43 | $28.36 | 426720 |
| 2023-11-15 | 28.42 | $28.36 | 59533 |
| 2023-11-14 | 28.39 | $28.90 | 30700 |
| 2023-11-13 | 28.19 | $28.31 | 108733 |
| 2023-11-10 | 28.13 | $28.21 | 83600 |
| 2023-11-09 | 28.08 | $27.89 | 105400 |
| 2023-11-08 | 28.13 | $27.59 | 57510 |
| 2023-11-07 | 28.29 | $28.33 | 51344 |
| 2023-11-06 | 28.24 | $28.64 | 56253 |
| 2023-11-03 | 28.07 | $29.08 | 91100 |
| 2023-11-02 | 27.74 | $28.62 | 75618 |
| 2023-11-01 | 27.48 | $28.31 | 44008 |
| 2023-10-31 | 27.26 | $27.82 | 138800 |
| 2023-10-30 | 27.16 | $27.42 | 124500 |
| 2023-10-27 | 27.17 | $27.34 | 312702 |
| 2023-10-26 | 27.21 | $27.13 | 62545 |
| 2023-10-25 | 27.34 | $27.53 | 85332 |
| 2023-10-24 | 27.37 | $27.46 | 47800 |
| 2023-10-23 | 27.44 | $27.36 | 100633 |
| 2023-10-20 | 27.56 | $27.38 | 122800 |
| 2023-10-19 | 27.71 | $27.59 | 168600 |
| 2023-10-18 | 27.83 | $27.74 | 46900 |
| 2023-10-17 | 27.94 | $28.15 | 32700 |
| 2023-10-16 | 27.94 | $28.16 | 42400 |
| 2023-10-13 | 27.94 | $28.01 | 53500 |
| 2023-10-12 | 28.00 | $28.34 | 47601 |
| 2023-10-11 | 27.97 | $28.30 | 73200 |
| 2023-10-10 | 27.95 | $28.46 | 154300 |
| 2023-10-09 | 27.88 | $27.98 | 42200 |
| 2023-10-06 | 27.95 | $27.89 | 53627 |
| 2023-10-05 | 28.08 | $27.71 | 148500 |
| 2023-10-04 | 28.29 | $27.08 | 167353 |
| 2023-10-03 | 28.75 | $27.77 | 266917 |
| 2023-10-02 | 29.10 | $28.30 | 87900 |
| 2023-09-29 | 29.35 | $28.55 | 130500 |
| 2023-09-28 | 29.58 | $29.12 | 88400 |
| 2023-09-27 | 29.66 | $29.08 | 124144 |
| 2023-09-26 | 29.78 | $29.03 | 285428 |
| 2023-09-25 | 29.92 | $29.32 | 174939 |
| 2023-09-22 | 30.00 | $29.57 | 61000 |
| 2023-09-21 | 30.01 | $29.52 | 422700 |
| 2023-09-20 | 30.02 | $29.70 | 65600 |
| 2023-09-19 | 29.97 | $30.18 | 400700 |
| 2023-09-18 | 29.74 | $29.79 | 40300 |
| 2023-09-15 | 29.57 | $29.73 | 82114 |
| 2023-09-14 | 29.38 | $29.85 | 48717 |
| 2023-09-13 | 29.09 | $29.30 | 126600 |
| 2023-09-12 | 28.92 | $29.12 | 15100 |
| 2023-09-11 | 28.75 | $29.08 | 43115 |
| 2023-09-08 | 28.55 | $28.62 | 61944 |
| 2023-09-07 | 28.44 | $28.88 | 55942 |
| 2023-09-06 | 28.23 | $28.67 | 62300 |
| 2023-09-05 | 28.03 | $28.54 | 76200 |
| 2023-09-01 | 27.83 | $28.41 | 75300 |
| 2023-08-31 | 27.63 | $28.21 | 118336 |
| 2023-08-30 | 27.44 | $27.84 | 21229 |
| 2023-08-29 | 27.33 | $27.86 | 107200 |
| 2023-08-28 | 27.19 | $27.66 | 52120 |
| 2023-08-25 | 27.08 | $27.37 | 36400 |
| 2023-08-24 | 27.05 | $27.23 | 85600 |
| 2023-08-23 | 27.06 | $27.45 | 388108 |
| 2023-08-22 | 27.01 | $27.11 | 186301 |
| 2023-08-21 | 27.06 | $26.97 | 71796 |
| 2023-08-18 | 27.17 | $26.96 | 138980 |
| 2023-08-17 | 27.31 | $26.97 | 272617 |
| 2023-08-16 | 27.48 | $27.00 | 180870 |
| 2023-08-15 | 27.68 | $27.36 | 378300 |
| 2023-08-14 | 27.81 | $27.61 | 176234 |
| 2023-08-11 | 27.90 | $27.89 | 56600 |
| 2023-08-10 | 27.91 | $27.84 | 76237 |
| 2023-08-09 | 27.94 | $27.72 | 69101 |
| 2023-08-08 | 28.02 | $27.86 | 51100 |
| 2023-08-07 | 28.07 | $28.03 | 222195 |
| 2023-08-04 | 28.07 | $27.83 | 210450 |
| 2023-08-03 | 28.13 | $27.56 | 136723 |
| 2023-08-02 | 28.29 | $27.81 | 559322 |
| 2023-08-01 | 28.41 | $28.17 | 86317 |
| 2023-07-31 | 28.43 | $28.46 | 59800 |
| 2023-07-28 | 28.36 | $28.58 | 69751 |
| 2023-07-27 | 28.22 | $28.40 | 91500 |
| 2023-07-26 | 28.12 | $28.20 | 157200 |
| 2023-07-25 | 28.05 | $28.06 | 121826 |
| 2023-07-24 | 28.00 | $27.98 | 23200 |
| 2023-07-21 | 27.96 | $27.90 | 55007 |
| 2023-07-20 | 27.94 | $27.97 | 46800 |
| 2023-07-19 | 27.89 | $28.14 | 30600 |
| 2023-07-18 | 27.77 | $28.02 | 46131 |
| 2023-07-17 | 27.66 | $27.60 | 40841 |
| 2023-07-14 | 27.65 | $27.67 | 73200 |
| 2023-07-13 | 27.62 | $27.83 | 59300 |
| 2023-07-12 | 27.52 | $27.73 | 132401 |
| 2023-07-11 | 27.44 | $27.52 | 115510 |
| 2023-07-10 | 27.40 | $27.43 | 60200 |
| 2023-07-07 | 27.38 | $27.44 | 42100 |
| 2023-07-06 | 27.35 | $27.15 | 102828 |
| 2023-07-05 | 27.40 | $27.40 | 47300 |
| 2023-07-03 | 27.39 | $27.44 | 45400 |
| 2023-06-30 | 27.36 | $27.36 | 94348 |
| 2023-06-29 | 27.34 | $27.24 | 101706 |
| 2023-06-28 | 27.35 | $27.29 | 107333 |
| 2023-06-27 | 27.36 | $27.08 | 102628 |
| 2023-06-26 | 27.42 | $26.98 | 124700 |
| 2023-06-23 | 27.53 | $26.93 | 274453 |
| 2023-06-22 | 27.67 | $27.55 | 105291 |
| 2023-06-21 | 27.64 | $27.59 | 70222 |
| 2023-06-20 | 27.58 | $27.17 | 88806 |
| 2023-06-16 | 27.64 | $27.53 | 131400 |
| 2023-06-15 | 27.59 | $27.90 | 60978 |
| 2023-06-14 | 27.41 | $27.87 | 116532 |
| 2023-06-13 | 27.20 | $27.57 | 127000 |
| 2023-06-12 | 27.02 | $27.07 | 47903 |
| 2023-06-09 | 26.96 | $27.13 | 48400 |
| 2023-06-08 | 26.87 | $26.88 | 73300 |
| 2023-06-07 | 26.84 | $26.61 | 162800 |
| 2023-06-06 | 26.87 | $27.50 | 89843 |
| 2023-06-05 | 26.64 | $26.92 | 76112 |
| 2023-06-02 | 26.53 | $27.07 | 112833 |
| 2023-06-01 | 26.35 | $26.53 | 127900 |
| 2023-05-31 | 26.30 | $25.99 | 55200 |
| 2023-05-30 | 26.41 | $26.22 | 54736 |
| 2023-05-26 | 26.47 | $26.21 | 17327 |
| 2023-05-25 | 26.54 | $26.17 | 205600 |
| 2023-05-24 | 26.64 | $26.23 | 123100 |
| 2023-05-23 | 26.75 | $26.43 | 170409 |
| 2023-05-22 | 26.80 | $26.74 | 144201 |
| 2023-05-19 | 26.77 | $26.61 | 158610 |
| 2023-05-18 | 26.77 | $26.66 | 46200 |
| 2023-05-17 | 26.75 | $26.82 | 21400 |
| 2023-05-16 | 26.66 | $26.62 | 10300 |
| 2023-05-15 | 26.62 | $26.79 | 8100 |
| 2023-05-12 | 26.51 | $26.52 | 10647 |
| 2023-05-11 | 26.45 | $26.51 | 3931 |
| 2023-05-10 | 26.39 | $26.53 | 1.0M |
| 2023-05-09 | 26.30 | $26.63 | 45946 |
| 2023-05-08 | 26.15 | $26.30 | 17200 |
| 2023-05-05 | 26.07 | $26.22 | 12241 |
| 2023-05-04 | 26.00 | $25.88 | 10828 |
| 2023-05-03 | 26.02 | $25.87 | 9240 |
| 2023-05-02 | 26.05 | $25.72 | 28311 |
| 2023-05-01 | 26.12 | $26.05 | 15800 |
| 2023-04-28 | 26.11 | $26.01 | 23549 |
| 2023-04-27 | 26.10 | $26.21 | 17437 |
| 2023-04-26 | 26.02 | $25.78 | 66500 |
| 2023-04-25 | 26.06 | $25.81 | 4809 |
| 2023-04-24 | 26.10 | $26.03 | 14400 |
| 2023-04-21 | 26.06 | $25.99 | 12507 |
| 2023-04-20 | 26.03 | $25.93 | 33208 |
| 2023-04-19 | 26.01 | $25.94 | 9610 |
| 2023-04-18 | 25.98 | $26.06 | 24208 |
| 2023-04-17 | 25.90 | $25.93 | 32800 |
| 2023-04-14 | 25.83 | $25.77 | 10015 |
| 2023-04-13 | 25.80 | $25.92 | 11800 |
| 2023-04-12 | 25.71 | $25.74 | 19737 |
| 2023-04-11 | 25.66 | $25.64 | 48600 |
| 2023-04-10 | 25.62 | $25.43 | 2300 |
| 2023-04-06 | 25.64 | $25.55 | 2727 |
| 2023-04-05 | 25.62 | $25.62 | 6412 |
| 2023-04-04 | 25.57 | $25.92 | 4300 |
| 2023-04-03 | 25.42 | $25.98 | 3949 |
| 2023-03-31 | 25.21 | $25.70 | 7100 |
| 2023-03-30 | 25.04 | $25.44 | 3225 |
| 2023-03-29 | 24.92 | $25.27 | 5700 |
| 2023-03-28 | 24.82 | $25.31 | 3300 |
| 2023-03-27 | 24.70 | $25.09 | 1.1M |
| 2023-03-24 | 24.62 | $24.89 | 4400 |
| 2023-03-23 | 24.59 | $24.80 | 9835 |
| 2023-03-22 | 24.59 | $24.81 | 4500 |
| 2023-03-21 | 24.59 | $24.85 | 3316 |
| 2023-03-20 | 24.58 | $24.67 | 17810 |
| 2023-03-17 | 24.63 | $24.33 | 2200 |
| 2023-03-16 | 24.81 | $24.58 | 9534 |
| 2023-03-15 | 24.95 | $24.40 | 45215 |
| 2023-03-14 | 25.18 | $24.74 | 7000 |
| 2023-03-13 | 25.36 | $25.00 | 28100 |
| 2023-03-10 | 25.49 | $25.44 | 18500 |
| 2023-03-09 | 25.51 | $25.74 | 13343 |
| 2023-03-08 | 25.44 | $25.76 | 6014 |
| 2023-03-07 | 25.35 | $25.56 | 8049 |
| 2023-03-06 | 25.30 | $25.67 | 5434 |
| 2023-03-03 | 25.22 | $25.68 | 8100 |
| 2023-03-02 | 25.11 | $25.18 | 3800 |
| 2023-03-01 | 25.13 | $25.23 | 8902 |
| 2023-02-28 | 25.16 | $25.04 | 2141 |
| 2023-02-27 | 25.24 | $25.31 | 7418 |
| 2023-02-24 | 25.27 | $24.93 | 13628 |
| 2023-02-23 | 25.42 | $25.40 | 3500 |
| 2023-02-22 | 25.45 | $25.13 | 6200 |
| 2023-02-21 | 25.58 | $25.40 | 23300 |
| 2023-02-17 | 25.66 | $25.63 | 3300 |
| 2023-02-16 | 25.67 | $25.51 | 30915 |
| 2023-02-15 | 25.73 | $25.49 | 5600 |
| 2023-02-14 | 25.80 | $25.69 | 11300 |
| 2023-02-13 | 25.82 | $25.77 | 19100 |
| 2023-02-10 | 25.82 | $25.75 | 6426 |
| 2023-02-09 | 25.82 | $25.56 | 8000 |
| 2023-02-08 | 25.88 | $25.57 | 13620 |
| 2023-02-07 | 25.94 | $25.84 | 20300 |
| 2023-02-06 | 25.93 | $25.38 | 2600 |
| 2023-02-03 | 26.06 | $25.50 | 10727 |
| 2023-02-02 | 26.18 | $25.80 | 29900 |
| 2023-02-01 | 26.21 | $26.03 | 14600 |
| 2023-01-31 | 26.17 | $26.08 | 14805 |
| 2023-01-30 | 26.10 | $25.90 | 14834 |
| 2023-01-27 | 26.07 | $26.16 | 7835 |
| 2023-01-26 | 25.93 | $26.03 | 5100 |
| 2023-01-25 | 25.80 | $26.06 | 11234 |
| 2023-01-24 | 25.62 | $25.80 | 17200 |
| 2023-01-23 | 25.48 | $25.50 | 20600 |
| 2023-01-20 | 25.40 | $25.69 | 30800 |
| 2023-01-19 | 25.24 | $25.34 | 140600 |
| 2023-01-18 | 25.14 | $25.42 | 18208 |
| 2023-01-17 | 25.00 | $25.47 | 9500 |
| 2023-01-13 | 24.80 | $25.32 | 23100 |
| 2023-01-12 | 24.60 | $25.25 | 7386 |
| 2023-01-11 | 24.38 | $24.40 | 3601 |
| 2023-01-10 | 24.38 | $24.35 | 9500 |
| 2023-01-09 | 24.40 | $24.53 | 3200 |
| 2023-01-06 | 24.36 | $24.48 | 7900 |
| 2023-01-05 | 24.32 | $23.95 | 4935 |
| 2023-01-04 | 24.45 | $24.33 | 19000 |
| 2023-01-03 | 24.48 | $24.59 | 18000 |
| 2022-12-30 | 24.44 | $24.44 | 11600 |
| 2022-12-29 | 24.43 | $24.55 | 8500 |
| 2022-12-28 | 24.39 | $24.19 | 1600 |
| 2022-12-27 | 24.44 | $24.45 | 7524 |
| 2022-12-23 | 24.43 | $24.56 | 1900 |
| 2022-12-22 | 24.37 | $24.50 | 23200 |
| 2022-12-21 | 24.32 | $24.37 | 19038 |
| 2022-12-20 | 24.29 | $24.49 | 53200 |
| 2022-12-19 | 24.22 | $23.91 | 10341 |
| 2022-12-16 | 24.32 | $23.92 | 24200 |
| 2022-12-15 | 24.43 | $23.95 | 33500 |
| 2022-12-14 | 24.55 | $24.34 | 4500 |
| 2022-12-13 | 24.57 | $24.48 | 2000 |
| 2022-12-12 | 24.55 | $24.31 | 8400 |
| 2022-12-09 | 24.56 | $24.30 | 26000 |
| 2022-12-08 | 24.58 | $24.29 | 1900 |
| 2022-12-07 | 24.60 | $24.20 | 28300 |
| 2022-12-06 | 24.65 | $24.02 | 7102 |
| 2022-12-05 | 24.76 | $23.97 | 3400 |
| 2022-12-02 | 24.89 | $24.55 | 3408 |
| 2022-12-01 | 24.86 | $24.60 | 38600 |
| 2022-11-30 | 24.80 | $24.66 | 13800 |
| 2022-11-29 | 24.70 | $24.38 | 23734 |
| 2022-11-28 | 24.65 | $24.46 | 13200 |
| 2022-11-25 | 24.55 | $24.69 | 4000 |
| 2022-11-23 | 24.34 | $24.44 | 5200 |
| 2022-11-22 | 24.16 | $24.18 | 5729 |
| 2022-11-21 | 24.01 | $23.65 | 1000 |
| 2022-11-18 | 23.99 | $23.82 | 2719 |
| 2022-11-17 | 23.90 | $23.75 | 2044 |
| 2022-11-16 | 23.80 | $23.73 | 3900 |
| 2022-11-15 | 23.67 | $23.77 | 15207 |
| 2022-11-14 | 23.50 | $23.63 | 43800 |
| 2022-11-11 | 23.33 | $23.95 | 4600 |
| 2022-11-10 | 23.00 | $23.76 | 7109 |
| 2022-11-09 | 22.66 | $22.63 | 1000 |
| 2022-11-08 | 22.60 | $22.95 | 16400 |
| 2022-11-07 | 22.43 | $22.68 | 12500 |
| 2022-11-04 | 22.30 | $22.58 | 19006 |
| 2022-11-03 | 22.16 | $22.15 | 1448 |
| 2022-11-02 | 22.14 | $22.22 | 6511 |
| 2022-11-01 | 22.08 | $22.22 | 13000 |
| 2022-10-31 | 22.02 | $22.14 | 8847 |
| 2022-10-28 | 21.96 | $22.14 | 16927 |
| 2022-10-27 | 21.90 | $22.01 | 10700 |
| 2022-10-26 | 21.86 | $22.32 | 20000 |
| 2022-10-25 | 21.72 | $22.28 | 9400 |
| 2022-10-24 | 21.56 | $21.72 | 8716 |
| 2022-10-21 | 21.55 | $21.88 | 19700 |
| 2022-10-20 | 21.49 | $21.59 | 6929 |
| 2022-10-19 | 21.52 | $21.50 | 5923 |
| 2022-10-18 | 21.58 | $21.53 | 3514 |
| 2022-10-17 | 21.66 | $21.77 | 14000 |
| 2022-10-14 | 21.68 | $21.59 | 12445 |
| 2022-10-13 | 21.77 | $21.92 | 7804 |
| 2022-10-12 | 21.78 | $21.74 | 8000 |
| 2022-10-11 | 21.86 | $21.86 | 102300 |
| 2022-10-10 | 21.92 | $22.00 | 9845 |
| 2022-10-07 | 21.95 | $22.03 | 11536 |
| 2022-10-06 | 21.99 | $22.26 | 3533 |
| 2022-10-05 | 21.97 | $22.43 | 9300 |
| 2022-10-04 | 21.89 | $22.69 | 27400 |
| 2022-10-03 | 21.73 | $22.02 | 32100 |
| 2022-09-30 | 21.75 | $21.66 | 28209 |
| 2022-09-29 | 21.90 | $21.88 | 2400 |
| 2022-09-28 | 22.02 | $22.09 | 10600 |
| 2022-09-27 | 22.10 | $21.77 | 7200 |
| 2022-09-26 | 22.32 | $21.97 | 28944 |
| 2022-09-23 | 22.53 | $22.40 | 4209 |
| 2022-09-22 | 22.65 | $22.88 | 6129 |
| 2022-09-21 | 22.66 | $22.61 | 16500 |
| 2022-09-20 | 22.76 | $22.85 | 14300 |
| 2022-09-19 | 22.81 | $23.08 | 5100 |
| 2022-09-16 | 22.81 | $23.03 | 3031 |
| 2022-09-15 | 22.83 | $22.92 | 800 |
| 2022-09-14 | 22.89 | $23.06 | 6100 |
| 2022-09-13 | 22.93 | $22.66 | 8427 |
| 2022-09-12 | 23.11 | $23.41 | 21500 |
| 2022-09-09 | 23.10 | $23.46 | 5500 |
| 2022-09-08 | 23.07 | $23.03 | 13000 |
| 2022-09-07 | 23.19 | $22.79 | 21118 |
| 2022-09-06 | 23.41 | $22.83 | 10400 |
| 2022-09-02 | 23.68 | $23.23 | 6000 |
| 2022-09-01 | 23.88 | $23.48 | 9110 |
| 2022-08-31 | 24.04 | $23.70 | 7347 |
| 2022-08-30 | 24.18 | $23.83 | 4000 |
| 2022-08-29 | 24.30 | $24.07 | 10346 |
| 2022-08-26 | 24.37 | $24.02 | 9722 |
| 2022-08-25 | 24.48 | $24.47 | 1300 |
| 2022-08-24 | 24.46 | $24.28 | 3800 |
| 2022-08-23 | 24.50 | $24.17 | 6149 |
| 2022-08-22 | 24.58 | $24.11 | 4520 |
| 2022-08-19 | 24.69 | $24.30 | 8004 |
| 2022-08-18 | 24.77 | $24.57 | 2739 |
| 2022-08-17 | 24.77 | $24.68 | 4700 |
| 2022-08-16 | 24.74 | $24.67 | 6133 |
| 2022-08-15 | 24.69 | $24.87 | 4231 |
| 2022-08-12 | 24.57 | $24.75 | 9900 |
| 2022-08-11 | 24.45 | $24.58 | 5800 |
| 2022-08-10 | 24.36 | $24.49 | 15834 |
| 2022-08-09 | 24.28 | $23.80 | 2100 |
| 2022-08-08 | 24.39 | $24.08 | 27304 |
| 2022-08-05 | 24.44 | $24.00 | 10540 |
| 2022-08-04 | 24.51 | $24.15 | 3500 |
| 2022-08-03 | 24.56 | $24.32 | 6737 |
| 2022-08-02 | 24.55 | $24.45 | 5100 |
| 2022-08-01 | 24.50 | $24.90 | 20445 |
| 2022-07-29 | 24.29 | $24.63 | 11700 |
| 2022-07-28 | 24.11 | $24.42 | 13602 |
| 2022-07-27 | 23.96 | $24.29 | 11300 |
| 2022-07-26 | 23.82 | $23.95 | 3528 |
| 2022-07-25 | 23.75 | $24.12 | 1700 |
| 2022-07-22 | 23.62 | $23.97 | 2000 |
| 2022-07-21 | 23.50 | $23.89 | 5800 |
| 2022-07-20 | 23.38 | $23.67 | 5002 |
| 2022-07-19 | 23.32 | $23.74 | 16015 |
| 2022-07-18 | 23.22 | $23.33 | 13025 |
| 2022-07-15 | 23.23 | $23.25 | 2000 |
| 2022-07-14 | 23.28 | $23.12 | 2315 |
| 2022-07-13 | 23.38 | $23.47 | 28002 |
| 2022-07-12 | 23.40 | $23.57 | 1417 |
| 2022-07-11 | 23.40 | $23.50 | 2529 |
| 2022-07-08 | 23.42 | $23.79 | 3006 |
| 2022-07-07 | 23.36 | $23.61 | 2500 |
| 2022-07-06 | 23.35 | $23.31 | 10203 |
| 2022-07-05 | 23.44 | $23.57 | 18100 |
| 2022-07-01 | 23.48 | $23.74 | 13626 |
| 2022-06-30 | 23.48 | $23.60 | 9124 |
| 2022-06-29 | 23.52 | $23.65 | 4300 |
| 2022-06-28 | 23.57 | $23.85 | 5800 |
| 2022-06-27 | 23.58 | $23.79 | 2234 |
| 2022-06-24 | 23.61 | $24.00 | 1900 |
| 2022-06-23 | 23.59 | $23.78 | 3645 |
| 2022-06-22 | 23.64 | $23.67 | 8842 |
| 2022-06-21 | 23.75 | $23.70 | 9800 |
| 2022-06-17 | 23.89 | $23.46 | 7700 |
| 2022-06-16 | 24.13 | $23.84 | 19422 |
| 2022-06-15 | 24.32 | $24.05 | 3000 |
| 2022-06-14 | 24.48 | $23.68 | 6710 |
| 2022-06-13 | 24.80 | $23.91 | 19626 |
| 2022-06-10 | 25.13 | $24.40 | 11800 |
| 2022-06-09 | 25.37 | $24.72 | 8206 |
| 2022-06-08 | 25.56 | $25.21 | 21500 |
| 2022-06-07 | 25.64 | $25.57 | 3417 |
| 2022-06-06 | 25.61 | $25.35 | 15618 |
| 2022-06-03 | 25.65 | $25.29 | 7000 |
| 2022-06-02 | 25.72 | $25.80 | 37639 |
| 2022-06-01 | 25.63 | $25.62 | 29400 |
| 2022-05-31 | 25.58 | $25.33 | 4331 |
| 2022-05-27 | 25.61 | $25.88 | 3406 |
| 2022-05-26 | 25.46 | $25.88 | 4900 |
| 2022-05-25 | 25.29 | $25.57 | 9137 |
| 2022-05-24 | 25.17 | $25.73 | 13500 |
| 2022-05-23 | 24.98 | $25.44 | 10900 |
| 2022-05-20 | 24.84 | $25.28 | 11749 |
| 2022-05-19 | 24.72 | $24.95 | 14000 |
| 2022-05-18 | 24.68 | $24.77 | 5600 |
| 2022-05-17 | 24.69 | $24.82 | 19008 |
| 2022-05-16 | 24.70 | $24.80 | 15102 |
| 2022-05-13 | 24.72 | $24.98 | 14300 |
| 2022-05-12 | 24.69 | $24.67 | 19136 |
| 2022-05-11 | 24.77 | $24.31 | 14800 |
| 2022-05-10 | 24.97 | $24.71 | 38502 |
| 2022-05-09 | 25.10 | $24.96 | 21022 |
| 2022-05-06 | 25.18 | $25.43 | 27635 |
| 2022-05-05 | 25.13 | $25.15 | 69806 |
| 2022-05-04 | 25.17 | $25.75 | 45806 |
| 2022-05-03 | 25.02 | $25.36 | 13400 |
| 2022-05-02 | 24.98 | $25.19 | 164300 |
| 2022-04-29 | 24.98 | $25.14 | 22246 |
| 2022-04-28 | 25.01 | $25.34 | 11900 |
| 2022-04-27 | 24.99 | $24.87 | 60240 |
| 2022-04-26 | 25.12 | $24.91 | 25730 |
| 2022-04-25 | 25.27 | $25.11 | 32917 |
| 2022-04-22 | 25.40 | $25.42 | 19910 |
| 2022-04-21 | 25.46 | $25.52 | 13800 |
| 2022-04-20 | 25.51 | $26.00 | 12000 |
| 2022-04-19 | 25.43 | $25.45 | 17500 |
| 2022-04-18 | 25.50 | $25.50 | 16013 |
| 2022-04-14 | 25.59 | $25.60 | 5027 |
| 2022-04-13 | 25.67 | $25.52 | 34910 |
| 2022-04-12 | 25.79 | $25.33 | 23700 |
| 2022-04-11 | 26.01 | $25.56 | 7222 |
| 2022-04-08 | 26.21 | $25.70 | 36715 |
| 2022-04-07 | 26.41 | $25.87 | 34700 |
| 2022-04-06 | 26.60 | $25.99 | 62420 |
| 2022-04-05 | 26.80 | $26.31 | 51822 |
| 2022-04-04 | 26.94 | $26.86 | 84300 |
| 2022-04-01 | 26.93 | $26.81 | 19700 |
| 2022-03-31 | 26.94 | $26.71 | 15000 |
| 2022-03-30 | 26.97 | $26.98 | 22141 |
| 2022-03-29 | 26.93 | $27.19 | 22518 |
| 2022-03-28 | 26.82 | $26.77 | 21700 |
| 2022-03-25 | 26.80 | $27.14 | 20400 |
| 2022-03-24 | 26.67 | $27.12 | 38500 |
| 2022-03-23 | 26.52 | $26.91 | 21133 |
| 2022-03-22 | 26.40 | $27.11 | 25700 |
| 2022-03-21 | 26.19 | $26.89 | 21900 |
| 2022-03-18 | 26.01 | $26.84 | 18011 |
| 2022-03-17 | 25.81 | $26.60 | 64600 |
| 2022-03-16 | 25.65 | $26.52 | 20027 |
| 2022-03-15 | 25.50 | $26.05 | 19048 |
| 2022-03-14 | 25.46 | $25.70 | 40411 |
| 2022-03-11 | 25.55 | $25.55 | 37908 |
| 2022-03-10 | 25.71 | $25.72 | 36721 |
| 2022-03-09 | 25.86 | $25.74 | 40800 |
| 2022-03-08 | 26.04 | $25.09 | 20800 |
| 2022-03-07 | 26.49 | $25.78 | 49200 |
| 2022-03-04 | 26.82 | $26.58 | 135743 |
| 2022-03-03 | 26.97 | $26.80 | 24900 |
| 2022-03-02 | 27.09 | $26.87 | 24800 |
| 2022-03-01 | 27.22 | $26.68 | 51917 |
| 2022-02-28 | 27.44 | $27.24 | 42600 |
| 2022-02-25 | 27.54 | $27.45 | 46303 |
| 2022-02-24 | 27.59 | $26.90 | 64900 |
| 2022-02-23 | 27.82 | $27.43 | 88200 |
| 2022-02-22 | 27.94 | $27.67 | 51139 |
| 2022-02-18 | 28.00 | $27.91 | 238026 |
| 2022-02-17 | 28.01 | $27.87 | 6113 |
| 2022-02-16 | 28.02 | $28.03 | 14426 |
| 2022-02-15 | 27.98 | $27.95 | 74300 |
| 2022-02-14 | 27.96 | $27.83 | 22016 |
| 2022-02-11 | 27.97 | $27.78 | 65700 |
| 2022-02-10 | 27.99 | $27.92 | 29100 |
| 2022-02-09 | 27.97 | $28.31 | 31331 |
| 2022-02-08 | 27.81 | $28.15 | 8400 |
| 2022-02-07 | 27.68 | $27.92 | 25033 |
| 2022-02-04 | 27.58 | $27.70 | 41400 |
| 2022-02-03 | 27.53 | $27.57 | 30800 |
| 2022-02-02 | 27.52 | $27.84 | 17700 |
| 2022-02-01 | 27.41 | $27.40 | 28400 |
| 2022-01-31 | 27.42 | $27.37 | 36816 |
| 2022-01-28 | 27.44 | $27.04 | 23600 |
| 2022-01-27 | 27.56 | $27.06 | 49800 |
| 2022-01-26 | 27.71 | $27.20 | 193920 |
| 2022-01-25 | 27.85 | $27.61 | 43040 |
| 2022-01-24 | 27.88 | $27.49 | 291302 |
| 2022-01-21 | 27.95 | $27.50 | 74708 |
| 2022-01-20 | 28.04 | $27.41 | 96021 |
| 2022-01-19 | 28.16 | $27.74 | 85636 |
| 2022-01-18 | 28.20 | $27.89 | 207413 |
| 2022-01-14 | 28.19 | $28.49 | 52642 |
| 2022-01-13 | 27.99 | $28.37 | 40919 |
| 2022-01-12 | 27.77 | $28.22 | 30000 |
| 2022-01-11 | 27.55 | $27.93 | 55432 |
| 2022-01-10 | 27.37 | $27.47 | 85121 |
| 2022-01-07 | 27.29 | $27.57 | 15200 |
| 2022-01-06 | 27.16 | $27.58 | 28502 |
| 2022-01-05 | 27.00 | $27.45 | 126906 |
| 2022-01-04 | 26.85 | $27.35 | 77400 |
| 2022-01-03 | 26.69 | $26.76 | 10405 |
| 2021-12-31 | 26.70 | $26.71 | 14938 |
| 2021-12-30 | 26.72 | $26.75 | 15810 |
| 2021-12-29 | 26.73 | $26.75 | 22723 |
| 2021-12-28 | 26.75 | $26.80 | 8000 |
| 2021-12-27 | 26.76 | $26.78 | 3000 |
| 2021-12-23 | 26.78 | $26.93 | 2917 |
| 2021-12-22 | 26.76 | $26.80 | 8600 |
| 2021-12-21 | 26.79 | $26.75 | 17709 |
| 2021-12-20 | 26.84 | $26.69 | 17737 |
| 2021-12-17 | 26.92 | $26.98 | 9311 |
| 2021-12-16 | 26.93 | $27.19 | 4800 |
| 2021-12-15 | 26.87 | $27.14 | 21247 |
| 2021-12-14 | 26.83 | $26.66 | 1415 |
| 2021-12-13 | 26.93 | $26.53 | 15416 |
| 2021-12-10 | 27.10 | $27.36 | 21529 |
| 2021-12-09 | 27.05 | $27.26 | 10200 |
| 2021-12-08 | 27.02 | $27.44 | 13203 |
| 2021-12-07 | 26.94 | $27.68 | 17902 |
| 2021-12-06 | 26.76 | $27.10 | 21700 |
| 2021-12-03 | 26.73 | $27.00 | 33200 |
| 2021-12-02 | 26.74 | $26.75 | 8925 |
| 2021-12-01 | 26.84 | $26.54 | 88126 |
| 2021-11-30 | 27.03 | $26.51 | 20930 |
| 2021-11-29 | 27.27 | $26.81 | 31937 |
| 2021-11-26 | 27.48 | $26.87 | 22637 |
| 2021-11-24 | 27.72 | $27.57 | 5710 |
| 2021-11-23 | 27.79 | $27.80 | 126113 |
| 2021-11-22 | 27.81 | $27.79 | 29500 |
| 2021-11-19 | 27.83 | $27.78 | 103100 |
| 2021-11-18 | 27.87 | $27.78 | 4000 |
| 2021-11-17 | 27.92 | $27.75 | 13300 |
| 2021-11-16 | 27.98 | $28.02 | 10225 |
| 2021-11-15 | 27.98 | $28.08 | 9000 |
| 2021-11-12 | 27.96 | $28.18 | 4446 |
| 2021-11-11 | 27.90 | $27.79 | 7038 |
| 2021-11-10 | 27.96 | $27.66 | 17900 |
| 2021-11-09 | 28.07 | $28.04 | 5626 |
| 2021-11-08 | 28.08 | $28.22 | 6738 |
| 2021-11-05 | 28.05 | $28.26 | 8000 |
| 2021-11-04 | 27.99 | $28.36 | 5500 |
| 2021-11-03 | 27.89 | $28.22 | 3012 |
| 2021-11-02 | 27.82 | $28.08 | 3335 |
| 2021-11-01 | 27.78 | $28.13 | 2600 |
| 2021-10-29 | 27.72 | $27.77 | 9000 |
| 2021-10-28 | 27.76 | $27.87 | 4205 |
| 2021-10-27 | 27.78 | $27.75 | 4100 |
| 2021-10-26 | 27.85 | $27.93 | 3600 |
| 2021-10-25 | 27.89 | $27.95 | 23249 |
| 2021-10-22 | 27.93 | $27.98 | 11900 |
| 2021-10-21 | 27.97 | $27.91 | 29100 |
| 2021-10-20 | 28.05 | $28.32 | 54300 |
| 2021-10-19 | 28.02 | $28.28 | 4700 |
| 2021-10-18 | 28.00 | $28.25 | 14600 |
| 2021-10-15 | 27.99 | $28.31 | 5549 |
| 2021-10-14 | 27.97 | $28.12 | 2200 |
| 2021-10-13 | 28.00 | $28.03 | 352502 |
| 2021-10-12 | 28.08 | $28.06 | 21000 |
| 2021-10-11 | 28.16 | $28.16 | 5300 |
| 2021-10-08 | 28.24 | $28.00 | 11700 |
| 2021-10-07 | 28.39 | $28.23 | 722415 |
| 2021-10-06 | 28.50 | $28.05 | 18100 |
| 2021-10-05 | 28.70 | $28.32 | 8435 |
| 2021-10-04 | 28.85 | $27.99 | 13700 |
| 2021-10-01 | 29.14 | $28.64 | 14820 |
| 2021-09-30 | 29.29 | $28.73 | 4700 |
| 2021-09-29 | 29.44 | $29.19 | 8300 |
| 2021-09-28 | 29.48 | $29.05 | 5544 |
| 2021-09-27 | 29.56 | $29.38 | 1213 |
| 2021-09-24 | 29.55 | $29.21 | 623 |
| 2021-09-23 | 29.58 | $29.24 | 3416 |
| 2021-09-22 | 29.60 | $29.11 | 12400 |
| 2021-09-21 | 29.67 | $29.30 | 7932 |
| 2021-09-20 | 29.67 | $29.04 | 9205 |
| 2021-09-17 | 29.76 | $29.43 | 13444 |
| 2021-09-16 | 29.72 | $29.71 | 5712 |
| 2021-09-15 | 29.59 | $29.62 | 5817 |
| 2021-09-14 | 29.44 | $29.48 | 43800 |
| 2021-09-13 | 29.29 | $29.60 | 66500 |
| 2021-09-10 | 29.06 | $29.21 | 10000 |
| 2021-09-09 | 28.91 | $29.33 | 38016 |
| 2021-09-08 | 28.67 | $29.09 | 11425 |
| 2021-09-07 | 28.45 | $29.23 | 21406 |
| 2021-09-03 | 28.13 | $28.87 | 7811 |
| 2021-09-02 | 27.85 | $28.16 | 2900 |
| 2021-09-01 | 27.74 | $28.14 | 4900 |
| 2021-08-31 | 27.61 | $27.80 | 8000 |
| 2021-08-30 | 27.56 | $27.66 | 11700 |
| 2021-08-27 | 27.55 | $27.67 | 5545 |
| 2021-08-26 | 27.53 | $27.46 | 6031 |
| 2021-08-25 | 27.58 | $27.59 | 3331 |
| 2021-08-24 | 27.59 | $27.60 | 2202 |
| 2021-08-23 | 27.61 | $27.49 | 10500 |
| 2021-08-20 | 27.66 | $27.18 | 9732 |
| 2021-08-19 | 27.83 | $27.43 | 2939 |
| 2021-08-18 | 27.96 | $27.68 | 8148 |
| 2021-08-17 | 28.03 | $27.85 | 16800 |
| 2021-08-16 | 28.06 | $28.01 | 3000 |
| 2021-08-13 | 28.05 | $28.18 | 3500 |
| 2021-08-12 | 27.99 | $28.17 | 6500 |
| 2021-08-11 | 27.91 | $28.26 | 9300 |
| 2021-08-10 | 27.78 | $27.78 | 3800 |
| 2021-08-09 | 27.77 | $27.68 | 4213 |
| 2021-08-06 | 27.80 | $27.76 | 10541 |
| 2021-08-05 | 27.81 | $27.82 | 3000 |
| 2021-08-04 | 27.80 | $27.71 | 16900 |
| 2021-08-03 | 27.83 | $28.19 | 8600 |
| 2021-08-02 | 27.71 | $27.80 | 7903 |
| 2021-07-30 | 27.68 | $27.56 | 11900 |
| 2021-07-29 | 27.73 | $27.89 | 11231 |
| 2021-07-28 | 27.69 | $27.86 | 3928 |
| 2021-07-27 | 27.64 | $27.62 | 98301 |
| 2021-07-26 | 27.67 | $27.76 | 21900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.33
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.15
Average
52.48
Maximum
78.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.33 | $46.19 | 413704 |
| 2026-07-23 | 53.76 | $45.74 | 76849 |
| 2026-07-22 | 55.92 | $46.05 | 111902 |
| 2026-07-21 | 55.75 | $46.02 | 533034 |
| 2026-07-20 | 49.13 | $44.91 | 15518 |
| 2026-07-17 | 48.93 | $44.88 | 59100 |
| 2026-07-16 | 53.80 | $45.62 | 40521 |
| 2026-07-15 | 57.94 | $46.18 | 454100 |
| 2026-07-14 | 57.94 | $46.18 | 414196 |
| 2026-07-13 | 55.10 | $45.67 | 175228 |
| 2026-07-10 | 57.86 | $46.05 | 251720 |
| 2026-07-09 | 53.80 | $45.35 | 1.1M |
| 2026-07-08 | 53.94 | $45.37 | 83200 |
| 2026-07-07 | 55.25 | $45.56 | 99035 |
| 2026-07-06 | 59.27 | $46.12 | 88548 |
| 2026-07-02 | 53.73 | $45.15 | 50345 |
| 2026-07-01 | 49.12 | $44.47 | 254502 |
| 2026-06-30 | 45.23 | $43.96 | 77443 |
| 2026-06-29 | 46.22 | $44.11 | 90836 |
| 2026-06-26 | 47.67 | $44.33 | 45000 |
| 2026-06-25 | 44.98 | $43.97 | 82670 |
| 2026-06-24 | 45.23 | $44.01 | 417921 |
| 2026-06-23 | 46.12 | $44.16 | 62000 |
| 2026-06-22 | 55.75 | $45.54 | 127359 |
| 2026-06-18 | 56.65 | $45.65 | 120441 |
| 2026-06-17 | 54.10 | $45.25 | 50067 |
| 2026-06-16 | 55.02 | $45.37 | 104633 |
| 2026-06-15 | 54.78 | $45.33 | 92221 |
| 2026-06-12 | 54.37 | $45.26 | 38054 |
| 2026-06-11 | 54.08 | $45.21 | 99100 |
| 2026-06-10 | 47.31 | $44.12 | 94700 |
| 2026-06-09 | 51.55 | $44.76 | 312445 |
| 2026-06-08 | 52.96 | $44.96 | 149804 |
| 2026-06-05 | 50.31 | $44.55 | 46018 |
| 2026-06-04 | 60.30 | $45.82 | 110000 |
| 2026-06-03 | 59.39 | $45.67 | 62300 |
| 2026-06-02 | 58.68 | $45.55 | 69600 |
| 2026-06-01 | 56.75 | $45.23 | 138400 |
| 2026-05-29 | 59.13 | $45.52 | 90311 |
| 2026-05-28 | 58.50 | $45.41 | 153994 |
| 2026-05-27 | 57.31 | $45.20 | 133536 |
| 2026-05-26 | 60.86 | $45.65 | 71200 |
| 2026-05-22 | 58.36 | $45.19 | 359420 |
| 2026-05-21 | 58.59 | $45.22 | 43138 |
| 2026-05-20 | 59.41 | $45.33 | 64200 |
| 2026-05-19 | 57.34 | $44.93 | 29308 |
| 2026-05-18 | 57.69 | $44.98 | 38073 |
| 2026-05-15 | 58.57 | $45.11 | 184733 |
| 2026-05-14 | 60.81 | $45.44 | 94245 |
| 2026-05-13 | 60.88 | $45.45 | 239400 |
| 2026-05-12 | 58.40 | $44.88 | 159100 |
| 2026-05-11 | 56.56 | $44.48 | 642729 |
| 2026-05-08 | 55.34 | $44.22 | 220328 |
| 2026-05-07 | 54.50 | $44.04 | 53400 |
| 2026-05-06 | 57.29 | $44.53 | 1.2M |
| 2026-05-05 | 51.96 | $43.41 | 71600 |
| 2026-05-04 | 49.16 | $42.89 | 110219 |
| 2026-05-01 | 49.80 | $43.01 | 143238 |
| 2026-04-30 | 52.20 | $43.46 | 97212 |
| 2026-04-29 | 45.04 | $42.18 | 185200 |
| 2026-04-28 | 47.24 | $42.60 | 317911 |
| 2026-04-27 | 44.92 | $42.22 | 74500 |
| 2026-04-24 | 44.50 | $42.15 | 93000 |
| 2026-04-23 | 45.16 | $42.29 | 103136 |
| 2026-04-22 | 46.34 | $42.54 | 254300 |
| 2026-04-21 | 46.80 | $42.64 | 113500 |
| 2026-04-20 | 53.51 | $43.96 | 51744 |
| 2026-04-17 | 56.42 | $44.46 | 175415 |
| 2026-04-16 | 54.74 | $44.10 | 242300 |
| 2026-04-15 | 54.79 | $44.11 | 77995 |
| 2026-04-14 | 55.17 | $44.18 | 330445 |
| 2026-04-13 | 54.40 | $44.00 | 37716 |
| 2026-04-10 | 54.08 | $43.92 | 84926 |
| 2026-04-09 | 55.45 | $44.21 | 82180 |
| 2026-04-08 | 58.64 | $44.86 | 316800 |
| 2026-04-07 | 51.23 | $43.05 | 129400 |
| 2026-04-06 | 51.86 | $43.18 | 107200 |
| 2026-04-02 | 51.38 | $43.07 | 116400 |
| 2026-04-01 | 53.96 | $43.62 | 164700 |
| 2026-03-31 | 49.83 | $42.67 | 79941 |
| 2026-03-30 | 42.40 | $41.23 | 115319 |
| 2026-03-27 | 41.72 | $41.11 | 114700 |
| 2026-03-26 | 43.60 | $41.57 | 143351 |
| 2026-03-25 | 46.74 | $42.29 | 85161 |
| 2026-03-24 | 43.35 | $41.66 | 133200 |
| 2026-03-23 | 42.64 | $41.53 | 288909 |
| 2026-03-20 | 37.00 | $40.56 | 241636 |
| 2026-03-19 | 41.61 | $41.71 | 165700 |
| 2026-03-18 | 42.70 | $41.96 | 239100 |
| 2026-03-17 | 43.76 | $42.20 | 123732 |
| 2026-03-16 | 43.03 | $42.07 | 291113 |
| 2026-03-13 | 38.28 | $41.25 | 300347 |
| 2026-03-12 | 39.94 | $41.68 | 217030 |
| 2026-03-11 | 44.13 | $42.67 | 113278 |
| 2026-03-10 | 46.12 | $43.10 | 374000 |
| 2026-03-09 | 43.59 | $42.65 | 453800 |
| 2026-03-06 | 41.19 | $42.24 | 206445 |
| 2026-03-05 | 43.46 | $42.77 | 561171 |
| 2026-03-04 | 49.24 | $43.96 | 588113 |
| 2026-03-03 | 46.09 | $43.41 | 515544 |
| 2026-03-02 | 56.20 | $45.09 | 332631 |
| 2026-02-27 | 64.99 | $46.18 | 268439 |
| 2026-02-26 | 66.53 | $46.35 | 229300 |
| 2026-02-25 | 65.66 | $46.16 | 278800 |
| 2026-02-24 | 63.89 | $45.78 | 111832 |
| 2026-02-23 | 65.58 | $45.98 | 147931 |
| 2026-02-20 | 65.66 | $45.99 | 157443 |
| 2026-02-19 | 66.78 | $46.13 | 270602 |
| 2026-02-18 | 66.78 | $46.13 | 280700 |
| 2026-02-17 | 68.75 | $46.39 | 558439 |
| 2026-02-13 | 78.73 | $47.57 | 210900 |
| 2026-02-12 | 78.17 | $47.35 | 587732 |
| 2026-02-11 | 77.68 | $47.16 | 920200 |
| 2026-02-10 | 76.37 | $46.66 | 466600 |
| 2026-02-09 | 74.26 | $45.92 | 334668 |
| 2026-02-06 | 72.34 | $45.32 | 215036 |
| 2026-02-05 | 65.84 | $43.70 | 203100 |
| 2026-02-04 | 70.82 | $44.21 | 344700 |
| 2026-02-03 | 67.16 | $43.42 | 606430 |
| 2026-02-02 | 62.53 | $42.60 | 157817 |
| 2026-01-30 | 62.10 | $42.53 | 287623 |
| 2026-01-29 | 62.69 | $42.59 | 129866 |
| 2026-01-28 | 57.06 | $41.72 | 189758 |
| 2026-01-27 | 62.52 | $42.25 | 365600 |
| 2026-01-26 | 59.16 | $41.77 | 175500 |
| 2026-01-23 | 59.09 | $41.76 | 165702 |
| 2026-01-22 | 59.90 | $41.84 | 310700 |
| 2026-01-21 | 59.90 | $41.84 | 260500 |
| 2026-01-20 | 57.81 | $41.52 | 247994 |
| 2026-01-16 | 67.38 | $42.44 | 142115 |
| 2026-01-15 | 66.10 | $42.22 | 105831 |
| 2026-01-14 | 64.86 | $42.01 | 754528 |
| 2026-01-13 | 62.56 | $41.64 | 215300 |
| 2026-01-12 | 63.09 | $41.69 | 150072 |
| 2026-01-09 | 61.99 | $41.51 | 115102 |
| 2026-01-08 | 56.74 | $40.74 | 79215 |
| 2026-01-07 | 55.60 | $40.59 | 86564 |
| 2026-01-06 | 55.88 | $40.62 | 156500 |
| 2026-01-05 | 56.51 | $40.69 | 104722 |
| 2026-01-02 | 50.56 | $39.90 | 115545 |
| 2025-12-31 | 49.05 | $39.72 | 480161 |
| 2025-12-30 | 49.85 | $39.82 | 63900 |
| 2025-12-29 | 50.24 | $39.87 | 70910 |
| 2025-12-26 | 48.95 | $39.70 | 88634 |
| 2025-12-24 | 49.23 | $39.74 | 46500 |
| 2025-12-23 | 50.14 | $39.87 | 52017 |
| 2025-12-22 | 47.68 | $39.52 | 51352 |
| 2025-12-19 | 47.81 | $39.54 | 94706 |
| 2025-12-18 | 46.37 | $39.33 | 88900 |
| 2025-12-17 | 45.15 | $39.15 | 89600 |
| 2025-12-16 | 48.17 | $39.67 | 90600 |
| 2025-12-15 | 67.65 | $42.02 | 104636 |
| 2025-12-12 | 64.13 | $41.42 | 82700 |
| 2025-12-11 | 62.92 | $41.23 | 160000 |
| 2025-12-10 | 61.28 | $40.98 | 48932 |
| 2025-12-09 | 57.97 | $40.51 | 33501 |
| 2025-12-08 | 57.08 | $40.39 | 35200 |
| 2025-12-05 | 58.55 | $40.54 | 129200 |
| 2025-12-04 | 59.23 | $40.61 | 56852 |
| 2025-12-03 | 55.60 | $40.09 | 27900 |
| 2025-12-02 | 56.52 | $40.19 | 60238 |
| 2025-12-01 | 56.38 | $40.17 | 30700 |
| 2025-11-28 | 57.59 | $40.31 | 132000 |
| 2025-11-26 | 58.01 | $40.36 | 43800 |
| 2025-11-25 | 53.63 | $39.68 | 84900 |
| 2025-11-24 | 52.66 | $39.54 | 19500 |
| 2025-11-21 | 50.71 | $39.26 | 424508 |
| 2025-11-20 | 43.17 | $38.31 | 47613 |
| 2025-11-19 | 47.78 | $38.94 | 36116 |
| 2025-11-18 | 47.18 | $38.87 | 234939 |
| 2025-11-17 | 52.91 | $39.57 | 103400 |
| 2025-11-14 | 60.26 | $40.31 | 194900 |
| 2025-11-13 | 55.05 | $39.66 | 231800 |
| 2025-11-12 | 60.62 | $40.14 | 51744 |
| 2025-11-11 | 57.56 | $39.78 | 30141 |
| 2025-11-10 | 57.03 | $39.72 | 30200 |
| 2025-11-07 | 55.45 | $39.54 | 229300 |
| 2025-11-06 | 53.74 | $39.35 | 36827 |
| 2025-11-05 | 51.41 | $39.10 | 33500 |
| 2025-11-04 | 52.01 | $39.16 | 290437 |
| 2025-11-03 | 53.79 | $39.34 | 170200 |
| 2025-10-31 | 53.54 | $39.31 | 24400 |
| 2025-10-30 | 54.38 | $39.40 | 44900 |
| 2025-10-29 | 53.92 | $39.34 | 66186 |
| 2025-10-28 | 59.54 | $39.93 | 256000 |
| 2025-10-27 | 58.71 | $39.81 | 138577 |
| 2025-10-24 | 55.29 | $39.34 | 34100 |
| 2025-10-23 | 53.98 | $39.17 | 34500 |
| 2025-10-22 | 54.88 | $39.27 | 245900 |
| 2025-10-21 | 55.76 | $39.37 | 62800 |
| 2025-10-20 | 58.34 | $39.66 | 42200 |
| 2025-10-17 | 53.40 | $38.96 | 29547 |
| 2025-10-16 | 52.79 | $38.88 | 48100 |
| 2025-10-15 | 51.67 | $38.73 | 77000 |
| 2025-10-14 | 48.32 | $38.30 | 69600 |
| 2025-10-13 | 44.13 | $37.81 | 62565 |
| 2025-10-10 | 41.08 | $37.48 | 104100 |
| 2025-10-09 | 52.48 | $38.86 | 113524 |
| 2025-10-08 | 54.03 | $39.01 | 46900 |
| 2025-10-07 | 56.01 | $39.20 | 51569 |
| 2025-10-06 | 60.59 | $39.61 | 169866 |
| 2025-10-03 | 59.12 | $39.42 | 79220 |
| 2025-10-02 | 51.53 | $38.58 | 193300 |
| 2025-10-01 | 53.67 | $38.77 | 87600 |
| 2025-09-30 | 56.98 | $39.05 | 34500 |
| 2025-09-29 | 58.45 | $39.17 | 35700 |
| 2025-09-26 | 61.60 | $39.42 | 13100 |
| 2025-09-25 | 59.88 | $39.21 | 30400 |
| 2025-09-24 | 60.61 | $39.27 | 348804 |
| 2025-09-23 | 63.20 | $39.48 | 22300 |
| 2025-09-22 | 63.82 | $39.53 | 145200 |
| 2025-09-19 | 62.06 | $39.28 | 107200 |
| 2025-09-18 | 64.19 | $39.46 | 50200 |
| 2025-09-17 | 65.38 | $39.56 | 23524 |
| 2025-09-16 | 65.20 | $39.53 | 31500 |
| 2025-09-15 | 64.54 | $39.42 | 51800 |
| 2025-09-12 | 63.41 | $39.23 | 37700 |
| 2025-09-11 | 65.93 | $39.47 | 89000 |
| 2025-09-10 | 64.48 | $39.21 | 83145 |
| 2025-09-09 | 64.20 | $39.16 | 70658 |
| 2025-09-08 | 68.82 | $39.61 | 120010 |
| 2025-09-05 | 64.81 | $38.86 | 77505 |
| 2025-09-04 | 62.94 | $38.55 | 229516 |
| 2025-09-03 | 60.09 | $38.11 | 52634 |
| 2025-09-02 | 62.26 | $38.32 | 72225 |
| 2025-08-29 | 61.38 | $38.18 | 91100 |
| 2025-08-28 | 64.46 | $38.48 | 59100 |
| 2025-08-27 | 62.43 | $38.14 | 45800 |
| 2025-08-26 | 64.49 | $38.34 | 48100 |
| 2025-08-25 | 65.10 | $38.40 | 130400 |
| 2025-08-22 | 69.37 | $38.81 | 132339 |
| 2025-08-21 | 65.84 | $38.13 | 90800 |
| 2025-08-20 | 70.50 | $38.54 | 210700 |
| 2025-08-19 | 70.25 | $38.49 | 66500 |
| 2025-08-18 | 71.49 | $38.60 | 124242 |
| 2025-08-15 | 71.60 | $38.61 | 126535 |
| 2025-08-14 | 68.09 | $37.85 | 36400 |
| 2025-08-13 | 69.38 | $37.97 | 464300 |
| 2025-08-12 | 70.43 | $38.07 | 238014 |
| 2025-08-11 | 66.58 | $37.27 | 31225 |
| 2025-08-08 | 67.31 | $37.34 | 57300 |
| 2025-08-07 | 64.06 | $36.73 | 367500 |
| 2025-08-06 | 62.67 | $36.49 | 44300 |
| 2025-08-05 | 58.83 | $35.88 | 83743 |
| 2025-08-04 | 58.76 | $35.87 | 121236 |
| 2025-08-01 | 56.16 | $35.48 | 228800 |
| 2025-07-31 | 52.82 | $35.02 | 29528 |
| 2025-07-30 | 52.74 | $35.01 | 27800 |
| 2025-07-29 | 52.60 | $34.99 | 21843 |
| 2025-07-28 | 54.95 | $35.29 | 29200 |
| 2025-07-25 | 60.15 | $35.90 | 55500 |
| 2025-07-24 | 64.42 | $36.35 | 530153 |
| 2025-07-23 | 64.42 | $36.35 | 108400 |
| 2025-07-22 | 50.94 | $34.42 | 20849 |
| 2025-07-21 | 48.85 | $34.20 | 49230 |
| 2025-07-18 | 44.44 | $33.77 | 14500 |
| 2025-07-17 | 46.66 | $34.02 | 17600 |
| 2025-07-16 | 44.98 | $33.86 | 40129 |
| 2025-07-15 | 44.05 | $33.77 | 51300 |
| 2025-07-14 | 48.21 | $34.25 | 31300 |
| 2025-07-11 | 48.39 | $34.27 | 32100 |
| 2025-07-10 | 49.18 | $34.36 | 26736 |
| 2025-07-09 | 50.22 | $34.48 | 278744 |
| 2025-07-08 | 48.32 | $34.26 | 47200 |
| 2025-07-07 | 46.38 | $34.04 | 90520 |
| 2025-07-03 | 55.69 | $35.07 | 191727 |
| 2025-07-02 | 54.16 | $34.89 | 37527 |
| 2025-07-01 | 53.31 | $34.79 | 41400 |
| 2025-06-30 | 52.98 | $34.75 | 32816 |
| 2025-06-27 | 53.98 | $34.86 | 68805 |
| 2025-06-26 | 50.34 | $34.41 | 37839 |
| 2025-06-25 | 45.00 | $33.83 | 99100 |
| 2025-06-24 | 47.24 | $34.10 | 35282 |
| 2025-06-23 | 45.52 | $33.92 | 52964 |
| 2025-06-20 | 44.57 | $33.82 | 183352 |
| 2025-06-18 | 48.18 | $34.27 | 26818 |
| 2025-06-17 | 45.28 | $33.96 | 34200 |
| 2025-06-16 | 49.52 | $34.46 | 47246 |
| 2025-06-13 | 52.32 | $34.76 | 47300 |
| 2025-06-12 | 55.82 | $35.11 | 128521 |
| 2025-06-11 | 53.54 | $34.84 | 53937 |
| 2025-06-10 | 54.33 | $34.92 | 26333 |
| 2025-06-09 | 54.62 | $34.95 | 52922 |
| 2025-06-06 | 55.45 | $35.04 | 315500 |
| 2025-06-05 | 53.82 | $34.82 | 91724 |
| 2025-06-04 | 57.65 | $35.24 | 37000 |
| 2025-06-03 | 58.60 | $35.34 | 48700 |
| 2025-06-02 | 62.28 | $35.72 | 48331 |
| 2025-05-30 | 60.02 | $35.36 | 29588 |
| 2025-05-29 | 59.05 | $35.21 | 50600 |
| 2025-05-28 | 58.27 | $35.09 | 137000 |
| 2025-05-27 | 63.48 | $35.64 | 82415 |
| 2025-05-23 | 59.20 | $34.96 | 36123 |
| 2025-05-22 | 56.49 | $34.58 | 81800 |
| 2025-05-21 | 57.74 | $34.71 | 219030 |
| 2025-05-20 | 58.02 | $34.74 | 48731 |
| 2025-05-19 | 57.49 | $34.66 | 39109 |
| 2025-05-16 | 56.60 | $34.52 | 152139 |
| 2025-05-15 | 55.64 | $34.37 | 90800 |
| 2025-05-14 | 53.37 | $34.02 | 701327 |
| 2025-05-13 | 57.02 | $34.48 | 563436 |
| 2025-05-12 | 59.19 | $34.74 | 38726 |
| 2025-05-09 | 56.65 | $34.32 | 95309 |
| 2025-05-08 | 55.97 | $34.21 | 67432 |
| 2025-05-07 | 57.21 | $34.37 | 228228 |
| 2025-05-06 | 58.60 | $34.55 | 113000 |
| 2025-05-05 | 58.75 | $34.57 | 51843 |
| 2025-05-02 | 57.13 | $34.26 | 39329 |
| 2025-05-01 | 56.02 | $34.05 | 60900 |
| 2025-04-30 | 57.85 | $34.32 | 86100 |
| 2025-04-29 | 60.36 | $34.68 | 72706 |
| 2025-04-28 | 59.94 | $34.59 | 175000 |
| 2025-04-25 | 56.36 | $33.84 | 126234 |
| 2025-04-24 | 55.71 | $33.71 | 123000 |
| 2025-04-23 | 54.82 | $33.53 | 83267 |
| 2025-04-22 | 54.43 | $33.45 | 91296 |
| 2025-04-21 | 50.78 | $32.72 | 146941 |
| 2025-04-17 | 51.37 | $32.83 | 158000 |
| 2025-04-16 | 48.48 | $32.27 | 224000 |
| 2025-04-15 | 49.53 | $32.48 | 217016 |
| 2025-04-14 | 48.06 | $32.19 | 345419 |
| 2025-04-11 | 45.94 | $31.78 | 386403 |
| 2025-04-10 | 40.42 | $30.80 | 103689 |
| 2025-04-09 | 45.97 | $32.02 | 120517 |
| 2025-04-08 | 29.95 | $29.88 | 110068 |
| 2025-04-07 | 28.15 | $29.69 | 228981 |
| 2025-04-04 | 28.48 | $29.78 | 193530 |
| 2025-04-03 | 36.95 | $31.64 | 117100 |
| 2025-04-02 | 47.04 | $33.05 | 41371 |
| 2025-04-01 | 47.47 | $33.10 | 256804 |
| 2025-03-31 | 48.94 | $33.27 | 77703 |
| 2025-03-28 | 52.09 | $33.62 | 147900 |
| 2025-03-27 | 59.46 | $34.33 | 40724 |
| 2025-03-26 | 60.96 | $34.46 | 153102 |
| 2025-03-25 | 64.65 | $34.77 | 359700 |
| 2025-03-24 | 63.14 | $34.55 | 126273 |
| 2025-03-21 | 65.18 | $34.72 | 185210 |
| 2025-03-20 | 64.61 | $34.63 | 242965 |
| 2025-03-19 | 65.87 | $34.74 | 100600 |
| 2025-03-18 | 63.86 | $34.41 | 138629 |
| 2025-03-17 | 63.42 | $34.34 | 216842 |
| 2025-03-14 | 60.31 | $33.86 | 605600 |
| 2025-03-13 | 57.14 | $33.42 | 193300 |
| 2025-03-12 | 56.99 | $33.40 | 27622 |
| 2025-03-11 | 52.46 | $32.82 | 112541 |
| 2025-03-10 | 57.09 | $33.29 | 306300 |
| 2025-03-07 | 62.69 | $33.79 | 36800 |
| 2025-03-06 | 61.25 | $33.59 | 162700 |
| 2025-03-05 | 63.11 | $33.75 | 178002 |
| 2025-03-04 | 56.99 | $32.96 | 67000 |
| 2025-03-03 | 60.74 | $33.27 | 180400 |
| 2025-02-28 | 57.57 | $32.90 | 91400 |
| 2025-02-27 | 60.72 | $33.15 | 74538 |
| 2025-02-26 | 60.31 | $33.10 | 105631 |
| 2025-02-25 | 59.91 | $33.05 | 144400 |
| 2025-02-24 | 55.95 | $32.58 | 151844 |
| 2025-02-21 | 56.17 | $32.60 | 21835 |
| 2025-02-20 | 59.10 | $32.86 | 26200 |
| 2025-02-19 | 58.30 | $32.76 | 26834 |
| 2025-02-18 | 61.36 | $33.03 | 151242 |
| 2025-02-14 | 57.86 | $32.58 | 15319 |
| 2025-02-13 | 57.62 | $32.55 | 33417 |
| 2025-02-12 | 52.22 | $31.93 | 43200 |
| 2025-02-11 | 55.93 | $32.27 | 61307 |
| 2025-02-10 | 55.22 | $32.19 | 77000 |
| 2025-02-07 | 55.33 | $32.20 | 12900 |
| 2025-02-06 | 59.69 | $32.60 | 150145 |
| 2025-02-05 | 58.60 | $32.46 | 63000 |
| 2025-02-04 | 53.88 | $31.90 | 20600 |
| 2025-02-03 | 52.70 | $31.77 | 55900 |
| 2025-01-31 | 54.12 | $31.91 | 51355 |
| 2025-01-30 | 59.36 | $32.39 | 23105 |
| 2025-01-29 | 55.06 | $31.89 | 30469 |
| 2025-01-28 | 55.17 | $31.90 | 94800 |
| 2025-01-27 | 52.82 | $31.64 | 130400 |
| 2025-01-24 | 51.52 | $31.50 | 43144 |
| 2025-01-23 | 49.34 | $31.27 | 167330 |
| 2025-01-22 | 45.60 | $30.90 | 22232 |
| 2025-01-21 | 49.04 | $31.27 | 36100 |
| 2025-01-17 | 41.96 | $30.64 | 155800 |
| 2025-01-16 | 42.32 | $30.68 | 24246 |
| 2025-01-15 | 44.64 | $30.94 | 291805 |
| 2025-01-14 | 39.54 | $30.52 | 169923 |
| 2025-01-13 | 37.72 | $30.38 | 110100 |
| 2025-01-10 | 36.16 | $30.26 | 50100 |
| 2025-01-08 | 43.61 | $31.12 | 20200 |
| 2025-01-07 | 46.02 | $31.35 | 33634 |
| 2025-01-06 | 46.55 | $31.40 | 35600 |
| 2025-01-03 | 46.76 | $31.42 | 40800 |
| 2025-01-02 | 44.43 | $31.22 | 36500 |
| 2024-12-31 | 44.99 | $31.28 | 16508 |
| 2024-12-30 | 46.00 | $31.39 | 32500 |
| 2024-12-27 | 46.64 | $31.46 | 59200 |
| 2024-12-26 | 44.46 | $31.25 | 32403 |
| 2024-12-24 | 38.30 | $30.71 | 13000 |
| 2024-12-23 | 38.45 | $30.73 | 29229 |
| 2024-12-20 | 36.69 | $30.58 | 40800 |
| 2024-12-19 | 36.57 | $30.57 | 99846 |
| 2024-12-18 | 35.91 | $30.51 | 39800 |
| 2024-12-17 | 39.59 | $31.07 | 165933 |
| 2024-12-16 | 47.72 | $32.05 | 52127 |
| 2024-12-13 | 50.01 | $32.28 | 27300 |
| 2024-12-12 | 53.17 | $32.58 | 17508 |
| 2024-12-11 | 55.97 | $32.83 | 47229 |
| 2024-12-10 | 52.55 | $32.47 | 17904 |
| 2024-12-09 | 54.56 | $32.65 | 25500 |
| 2024-12-06 | 57.23 | $32.88 | 25700 |
| 2024-12-05 | 56.26 | $32.77 | 6813 |
| 2024-12-04 | 56.81 | $32.82 | 18300 |
| 2024-12-03 | 61.30 | $33.21 | 74800 |
| 2024-12-02 | 58.85 | $32.90 | 38621 |
| 2024-11-29 | 55.19 | $32.48 | 24841 |
| 2024-11-27 | 45.41 | $31.59 | 54641 |
| 2024-11-26 | 47.63 | $31.79 | 24300 |
| 2024-11-25 | 48.99 | $31.91 | 33200 |
| 2024-11-22 | 48.53 | $31.87 | 10600 |
| 2024-11-21 | 45.44 | $31.61 | 43111 |
| 2024-11-20 | 44.22 | $31.51 | 56736 |
| 2024-11-19 | 47.34 | $31.82 | 27400 |
| 2024-11-18 | 47.34 | $31.82 | 16400 |
| 2024-11-15 | 46.68 | $31.76 | 19500 |
| 2024-11-14 | 46.15 | $31.71 | 20444 |
| 2024-11-13 | 45.01 | $31.60 | 83603 |
| 2024-11-12 | 46.81 | $31.81 | 33300 |
| 2024-11-11 | 50.98 | $32.26 | 32900 |
| 2024-11-08 | 49.85 | $32.14 | 18726 |
| 2024-11-07 | 54.10 | $32.57 | 97014 |
| 2024-11-06 | 50.76 | $32.21 | 48200 |
| 2024-11-05 | 50.48 | $32.18 | 46100 |
| 2024-11-04 | 45.03 | $31.64 | 20214 |
| 2024-11-01 | 45.56 | $31.70 | 180638 |
| 2024-10-31 | 43.89 | $31.54 | 28500 |
| 2024-10-30 | 44.96 | $31.67 | 32200 |
| 2024-10-29 | 43.35 | $31.51 | 197100 |
| 2024-10-28 | 40.57 | $31.24 | 28208 |
| 2024-10-25 | 38.78 | $31.07 | 18600 |
| 2024-10-24 | 38.67 | $31.06 | 9400 |
| 2024-10-23 | 37.57 | $30.95 | 74121 |
| 2024-10-22 | 41.08 | $31.50 | 103000 |
| 2024-10-21 | 43.62 | $31.86 | 15500 |
| 2024-10-18 | 48.08 | $32.43 | 168637 |
| 2024-10-17 | 47.36 | $32.35 | 43838 |
| 2024-10-16 | 48.23 | $32.46 | 13700 |
| 2024-10-15 | 44.91 | $32.08 | 158600 |
| 2024-10-14 | 50.41 | $32.76 | 11109 |
| 2024-10-11 | 50.33 | $32.75 | 23800 |
| 2024-10-10 | 49.59 | $32.66 | 127029 |
| 2024-10-09 | 48.70 | $32.55 | 22764 |
| 2024-10-08 | 50.79 | $32.82 | 23300 |
| 2024-10-07 | 51.56 | $32.92 | 35700 |
| 2024-10-04 | 55.08 | $33.36 | 68317 |
| 2024-10-03 | 50.88 | $32.78 | 75737 |
| 2024-10-02 | 52.74 | $33.01 | 144829 |
| 2024-10-01 | 53.88 | $33.15 | 80400 |
| 2024-09-30 | 52.98 | $33.02 | 318600 |
| 2024-09-27 | 51.11 | $32.75 | 82918 |
| 2024-09-26 | 58.11 | $33.61 | 32800 |
| 2024-09-25 | 52.18 | $32.79 | 28100 |
| 2024-09-24 | 53.23 | $32.91 | 19504 |
| 2024-09-23 | 55.99 | $33.22 | 75600 |
| 2024-09-20 | 54.47 | $33.01 | 11300 |
| 2024-09-19 | 54.64 | $33.03 | 59403 |
| 2024-09-18 | 50.20 | $32.43 | 39916 |
| 2024-09-17 | 51.15 | $32.55 | 39900 |
| 2024-09-16 | 53.48 | $32.84 | 20900 |
| 2024-09-13 | 52.27 | $32.67 | 22600 |
| 2024-09-12 | 52.96 | $32.76 | 89413 |
| 2024-09-11 | 50.68 | $32.43 | 14400 |
| 2024-09-10 | 50.47 | $32.40 | 62700 |
| 2024-09-09 | 52.14 | $32.64 | 42717 |
| 2024-09-06 | 49.22 | $32.20 | 256000 |
| 2024-09-05 | 55.83 | $33.10 | 151001 |
| 2024-09-04 | 54.00 | $32.82 | 86246 |
| 2024-09-03 | 57.38 | $33.24 | 150526 |
| 2024-08-30 | 57.87 | $33.30 | 12540 |
| 2024-08-29 | 57.00 | $33.15 | 15600 |
| 2024-08-28 | 56.19 | $33.01 | 35917 |
| 2024-08-27 | 57.81 | $33.23 | 60346 |
| 2024-08-26 | 55.77 | $32.86 | 12500 |
| 2024-08-23 | 59.06 | $33.31 | 169900 |
| 2024-08-22 | 54.47 | $32.50 | 32205 |
| 2024-08-21 | 56.56 | $32.78 | 386575 |
| 2024-08-20 | 54.61 | $32.45 | 40035 |
| 2024-08-19 | 55.91 | $32.63 | 47000 |
| 2024-08-16 | 52.96 | $32.13 | 44732 |
| 2024-08-15 | 52.96 | $32.13 | 69800 |
| 2024-08-14 | 48.22 | $31.37 | 52200 |
| 2024-08-13 | 46.74 | $31.15 | 167744 |
| 2024-08-12 | 41.72 | $30.45 | 32749 |
| 2024-08-09 | 40.81 | $30.33 | 52800 |
| 2024-08-08 | 40.86 | $30.34 | 88400 |
| 2024-08-07 | 37.40 | $29.87 | 132129 |
| 2024-08-06 | 33.64 | $29.39 | 157228 |
| 2024-08-05 | 34.50 | $29.60 | 317714 |
| 2024-08-02 | 38.13 | $30.42 | 114211 |
| 2024-08-01 | 45.62 | $31.77 | 74414 |
| 2024-07-31 | 59.02 | $33.41 | 58940 |
| 2024-07-30 | 51.12 | $32.46 | 48434 |
| 2024-07-29 | 50.45 | $32.39 | 53100 |
| 2024-07-26 | 50.18 | $32.36 | 32033 |
| 2024-07-25 | 46.78 | $32.00 | 89300 |
| 2024-07-24 | 50.50 | $32.41 | 78800 |
| 2024-07-23 | 57.63 | $33.08 | 14900 |
| 2024-07-22 | 56.76 | $32.98 | 34625 |
| 2024-07-19 | 54.28 | $32.70 | 20831 |
| 2024-07-18 | 58.01 | $33.03 | 31100 |
| 2024-07-17 | 62.59 | $33.40 | 69400 |
| 2024-07-16 | 61.50 | $33.26 | 150141 |
| 2024-07-15 | 58.36 | $32.88 | 140400 |
| 2024-07-12 | 59.08 | $32.94 | 37744 |
| 2024-07-11 | 57.93 | $32.80 | 45942 |
| 2024-07-10 | 57.77 | $32.78 | 47715 |
| 2024-07-09 | 52.77 | $32.20 | 27832 |
| 2024-07-08 | 53.92 | $32.31 | 40300 |
| 2024-07-05 | 55.92 | $32.50 | 57500 |
| 2024-07-03 | 54.66 | $32.35 | 29100 |
| 2024-07-02 | 52.87 | $32.14 | 37700 |
| 2024-07-01 | 49.04 | $31.72 | 22000 |
| 2024-06-28 | 50.24 | $31.85 | 54000 |
| 2024-06-27 | 45.57 | $31.37 | 23300 |
| 2024-06-26 | 44.01 | $31.22 | 96200 |
| 2024-06-25 | 45.93 | $31.45 | 55239 |
| 2024-06-24 | 40.22 | $30.92 | 95200 |
| 2024-06-21 | 37.26 | $30.67 | 140900 |
| 2024-06-20 | 38.27 | $30.81 | 123900 |
| 2024-06-18 | 39.21 | $30.94 | 52100 |
| 2024-06-17 | 39.35 | $30.96 | 50211 |
| 2024-06-14 | 41.25 | $31.23 | 115300 |
| 2024-06-13 | 40.44 | $31.15 | 81442 |
| 2024-06-12 | 45.33 | $31.81 | 28807 |
| 2024-06-11 | 44.17 | $31.69 | 101400 |
| 2024-06-10 | 52.41 | $32.62 | 15415 |
| 2024-06-07 | 50.32 | $32.40 | 130808 |
| 2024-06-06 | 52.93 | $32.66 | 37922 |
| 2024-06-05 | 52.93 | $32.66 | 24035 |
| 2024-06-04 | 56.26 | $32.99 | 64421 |
| 2024-06-03 | 56.26 | $32.99 | 102000 |
| 2024-05-31 | 54.86 | $32.81 | 77400 |
| 2024-05-30 | 50.61 | $32.30 | 58900 |
| 2024-05-29 | 47.48 | $31.96 | 24128 |
| 2024-05-28 | 53.33 | $32.58 | 43000 |
| 2024-05-24 | 49.52 | $32.18 | 47400 |
| 2024-05-23 | 45.83 | $31.83 | 94308 |
| 2024-05-22 | 47.72 | $32.03 | 75829 |
| 2024-05-21 | 51.89 | $32.44 | 42540 |
| 2024-05-20 | 52.96 | $32.54 | 21421 |
| 2024-05-17 | 50.33 | $32.27 | 18808 |
| 2024-05-16 | 47.54 | $32.00 | 276500 |
| 2024-05-15 | 52.87 | $32.51 | 26900 |
| 2024-05-14 | 50.17 | $32.25 | 85201 |
| 2024-05-13 | 48.10 | $32.06 | 67900 |
| 2024-05-10 | 50.29 | $32.27 | 29100 |
| 2024-05-09 | 51.67 | $32.40 | 27200 |
| 2024-05-08 | 49.86 | $32.22 | 89830 |
| 2024-05-07 | 53.80 | $32.59 | 153300 |
| 2024-05-06 | 58.56 | $32.99 | 30446 |
| 2024-05-03 | 57.03 | $32.82 | 73600 |
| 2024-05-02 | 54.48 | $32.55 | 361500 |
| 2024-05-01 | 46.72 | $31.85 | 26200 |
| 2024-04-30 | 48.40 | $32.00 | 29800 |
| 2024-04-29 | 48.28 | $31.99 | 55700 |
| 2024-04-26 | 45.19 | $31.73 | 42331 |
| 2024-04-25 | 42.55 | $31.52 | 203300 |
| 2024-04-24 | 47.51 | $32.00 | 18428 |
| 2024-04-23 | 47.62 | $32.01 | 36600 |
| 2024-04-22 | 47.39 | $31.99 | 85800 |
| 2024-04-19 | 44.11 | $31.71 | 49900 |
| 2024-04-18 | 43.02 | $31.62 | 75700 |
| 2024-04-17 | 43.92 | $31.72 | 97908 |
| 2024-04-16 | 46.22 | $31.97 | 123429 |
| 2024-04-15 | 53.44 | $32.65 | 51300 |
| 2024-04-12 | 53.34 | $32.64 | 80737 |
| 2024-04-11 | 57.40 | $32.98 | 87700 |
| 2024-04-10 | 54.29 | $32.66 | 71400 |
| 2024-04-09 | 60.59 | $33.14 | 73300 |
| 2024-04-08 | 60.14 | $33.09 | 216716 |
| 2024-04-05 | 57.41 | $32.80 | 29800 |
| 2024-04-04 | 56.13 | $32.67 | 52448 |
| 2024-04-03 | 58.57 | $32.86 | 268200 |
| 2024-04-02 | 55.37 | $32.53 | 1.6M |
| 2024-04-01 | 56.89 | $32.65 | 106142 |
| 2024-03-28 | 65.08 | $33.23 | 64101 |
| 2024-03-27 | 67.14 | $33.36 | 184700 |
| 2024-03-26 | 66.04 | $33.22 | 34300 |
| 2024-03-25 | 65.33 | $33.13 | 89303 |
| 2024-03-22 | 70.12 | $33.44 | 127529 |
| 2024-03-21 | 69.22 | $33.31 | 75607 |
| 2024-03-20 | 67.96 | $33.13 | 35997 |
| 2024-03-19 | 66.11 | $32.88 | 114030 |
| 2024-03-18 | 64.16 | $32.63 | 60521 |
| 2024-03-15 | 61.18 | $32.28 | 233826 |
| 2024-03-14 | 57.11 | $31.86 | 50100 |
| 2024-03-13 | 57.66 | $31.90 | 65900 |
| 2024-03-12 | 60.55 | $32.11 | 88300 |
| 2024-03-11 | 60.46 | $32.10 | 211828 |
| 2024-03-08 | 75.03 | $33.00 | 100625 |
| 2024-03-07 | 74.18 | $32.87 | 142400 |
| 2024-03-06 | 73.72 | $32.80 | 98123 |
| 2024-03-05 | 69.85 | $32.27 | 87700 |
| 2024-03-04 | 67.45 | $31.99 | 88400 |
| 2024-03-01 | 69.91 | $32.12 | 45600 |
| 2024-02-29 | 65.72 | $31.66 | 45400 |
| 2024-02-28 | 65.21 | $31.61 | 36200 |
| 2024-02-27 | 68.84 | $31.80 | 49635 |
| 2024-02-26 | 68.22 | $31.73 | 193405 |
| 2024-02-23 | 67.79 | $31.68 | 79100 |
| 2024-02-22 | 67.19 | $31.61 | 96800 |
| 2024-02-21 | 64.33 | $31.29 | 62900 |
| 2024-02-20 | 65.52 | $31.36 | 38700 |
| 2024-02-16 | 62.09 | $31.00 | 160300 |
| 2024-02-15 | 60.75 | $30.87 | 29337 |
| 2024-02-14 | 58.73 | $30.68 | 49384 |
| 2024-02-13 | 58.30 | $30.64 | 33438 |
| 2024-02-12 | 59.18 | $30.70 | 91200 |
| 2024-02-09 | 57.77 | $30.56 | 75135 |
| 2024-02-08 | 58.04 | $30.58 | 81200 |
| 2024-02-07 | 62.07 | $30.87 | 417500 |
| 2024-02-06 | 59.59 | $30.60 | 59300 |
| 2024-02-05 | 58.24 | $30.46 | 66100 |
| 2024-02-02 | 60.43 | $30.62 | 120500 |
| 2024-02-01 | 62.37 | $30.76 | 83537 |
| 2024-01-31 | 60.83 | $30.58 | 75016 |
| 2024-01-30 | 58.50 | $30.32 | 98500 |
| 2024-01-29 | 59.80 | $30.42 | 65012 |
| 2024-01-26 | 56.30 | $30.04 | 68300 |
| 2024-01-25 | 59.27 | $30.27 | 63800 |
| 2024-01-24 | 59.79 | $30.31 | 203700 |
| 2024-01-23 | 58.31 | $30.14 | 62213 |
| 2024-01-22 | 63.11 | $30.51 | 65800 |
| 2024-01-19 | 59.33 | $30.07 | 89700 |
| 2024-01-18 | 59.73 | $30.10 | 91812 |
| 2024-01-17 | 57.48 | $29.85 | 94847 |
| 2024-01-16 | 60.84 | $30.11 | 82500 |
| 2024-01-12 | 62.03 | $30.20 | 95700 |
| 2024-01-11 | 60.81 | $30.05 | 86507 |
| 2024-01-10 | 58.81 | $29.81 | 153233 |
| 2024-01-09 | 55.47 | $29.44 | 113500 |
| 2024-01-08 | 59.42 | $29.76 | 153900 |
| 2024-01-05 | 56.28 | $29.42 | 40515 |
| 2024-01-04 | 51.20 | $28.94 | 59908 |
| 2024-01-03 | 50.64 | $28.89 | 76215 |
| 2024-01-02 | 51.20 | $28.94 | 43411 |
| 2023-12-29 | 53.95 | $29.18 | 25849 |
| 2023-12-28 | 52.43 | $29.03 | 76332 |
| 2023-12-27 | 50.90 | $28.88 | 32800 |
| 2023-12-26 | 50.29 | $28.82 | 60800 |
| 2023-12-22 | 51.09 | $28.90 | 21826 |
| 2023-12-21 | 48.66 | $28.65 | 78300 |
| 2023-12-20 | 44.57 | $28.26 | 49108 |
| 2023-12-19 | 50.78 | $28.89 | 61844 |
| 2023-12-18 | 51.20 | $28.93 | 36007 |
| 2023-12-15 | 51.52 | $28.96 | 244300 |
| 2023-12-14 | 56.51 | $29.42 | 106200 |
| 2023-12-13 | 59.12 | $29.64 | 44140 |
| 2023-12-12 | 56.15 | $29.30 | 22920 |
| 2023-12-11 | 57.55 | $29.42 | 12000 |
| 2023-12-08 | 56.25 | $29.27 | 46900 |
| 2023-12-07 | 58.99 | $29.51 | 86500 |
| 2023-12-06 | 55.19 | $29.07 | 19445 |
| 2023-12-05 | 53.13 | $28.85 | 181600 |
| 2023-12-04 | 54.32 | $28.96 | 62326 |
| 2023-12-01 | 59.23 | $29.39 | 30300 |
| 2023-11-30 | 55.88 | $29.01 | 14305 |
| 2023-11-29 | 55.15 | $28.93 | 18200 |
| 2023-11-28 | 56.84 | $29.08 | 37937 |
| 2023-11-27 | 56.58 | $29.05 | 75500 |
| 2023-11-24 | 56.42 | $29.03 | 35300 |
| 2023-11-22 | 54.91 | $28.84 | 59915 |
| 2023-11-21 | 54.19 | $28.75 | 105016 |
| 2023-11-20 | 55.30 | $28.87 | 72497 |
| 2023-11-17 | 56.88 | $29.04 | 91743 |
| 2023-11-16 | 51.64 | $28.36 | 426720 |
| 2023-11-15 | 51.64 | $28.36 | 59533 |
| 2023-11-14 | 56.56 | $28.90 | 30700 |
| 2023-11-13 | 51.80 | $28.31 | 108733 |
| 2023-11-10 | 50.93 | $28.21 | 83600 |
| 2023-11-09 | 48.09 | $27.89 | 105400 |
| 2023-11-08 | 45.27 | $27.59 | 57510 |
| 2023-11-07 | 51.88 | $28.33 | 51344 |
| 2023-11-06 | 55.07 | $28.64 | 56253 |
| 2023-11-03 | 60.06 | $29.08 | 91100 |
| 2023-11-02 | 56.11 | $28.62 | 75618 |
| 2023-11-01 | 53.15 | $28.31 | 44008 |
| 2023-10-31 | 47.86 | $27.82 | 138800 |
| 2023-10-30 | 42.85 | $27.42 | 124500 |
| 2023-10-27 | 41.79 | $27.34 | 312702 |
| 2023-10-26 | 38.96 | $27.13 | 62545 |
| 2023-10-25 | 42.72 | $27.53 | 85332 |
| 2023-10-24 | 41.78 | $27.46 | 47800 |
| 2023-10-23 | 40.47 | $27.36 | 100633 |
| 2023-10-20 | 40.64 | $27.38 | 122800 |
| 2023-10-19 | 42.47 | $27.59 | 168600 |
| 2023-10-18 | 43.80 | $27.74 | 46900 |
| 2023-10-17 | 47.70 | $28.15 | 32700 |
| 2023-10-16 | 47.80 | $28.16 | 42400 |
| 2023-10-13 | 46.22 | $28.01 | 53500 |
| 2023-10-12 | 49.34 | $28.34 | 47601 |
| 2023-10-11 | 48.95 | $28.30 | 73200 |
| 2023-10-10 | 50.45 | $28.46 | 154300 |
| 2023-10-09 | 45.69 | $27.98 | 42200 |
| 2023-10-06 | 44.75 | $27.89 | 53627 |
| 2023-10-05 | 42.85 | $27.71 | 148500 |
| 2023-10-04 | 35.52 | $27.08 | 167353 |
| 2023-10-03 | 41.00 | $27.77 | 266917 |
| 2023-10-02 | 46.19 | $28.30 | 87900 |
| 2023-09-29 | 48.97 | $28.55 | 130500 |
| 2023-09-28 | 56.31 | $29.12 | 88400 |
| 2023-09-27 | 55.87 | $29.08 | 124144 |
| 2023-09-26 | 55.34 | $29.03 | 285428 |
| 2023-09-25 | 59.30 | $29.32 | 174939 |
| 2023-09-22 | 63.00 | $29.57 | 61000 |
| 2023-09-21 | 62.56 | $29.52 | 422700 |
| 2023-09-20 | 65.23 | $29.70 | 65600 |
| 2023-09-19 | 73.15 | $30.18 | 400700 |
| 2023-09-18 | 70.38 | $29.79 | 40300 |
| 2023-09-15 | 69.92 | $29.73 | 82114 |
| 2023-09-14 | 72.02 | $29.85 | 48717 |
| 2023-09-13 | 67.81 | $29.30 | 126600 |
| 2023-09-12 | 66.23 | $29.12 | 15100 |
| 2023-09-11 | 65.88 | $29.08 | 43115 |
| 2023-09-08 | 61.47 | $28.62 | 61944 |
| 2023-09-07 | 66.05 | $28.88 | 55942 |
| 2023-09-06 | 63.99 | $28.67 | 62300 |
| 2023-09-05 | 62.66 | $28.54 | 76200 |
| 2023-09-01 | 61.30 | $28.41 | 75300 |
| 2023-08-31 | 59.12 | $28.21 | 118336 |
| 2023-08-30 | 54.64 | $27.84 | 21229 |
| 2023-08-29 | 54.95 | $27.86 | 107200 |
| 2023-08-28 | 52.39 | $27.66 | 52120 |
| 2023-08-25 | 48.34 | $27.37 | 36400 |
| 2023-08-24 | 46.24 | $27.23 | 85600 |
| 2023-08-23 | 49.23 | $27.45 | 388108 |
| 2023-08-22 | 43.92 | $27.11 | 186301 |
| 2023-08-21 | 41.53 | $26.97 | 71796 |
| 2023-08-18 | 41.36 | $26.96 | 138980 |
| 2023-08-17 | 41.47 | $26.97 | 272617 |
| 2023-08-16 | 41.80 | $27.00 | 180870 |
| 2023-08-15 | 45.96 | $27.36 | 378300 |
| 2023-08-14 | 49.19 | $27.61 | 176234 |
| 2023-08-11 | 53.17 | $27.89 | 56600 |
| 2023-08-10 | 52.52 | $27.84 | 76237 |
| 2023-08-09 | 50.96 | $27.72 | 69101 |
| 2023-08-08 | 52.88 | $27.86 | 51100 |
| 2023-08-07 | 55.28 | $28.03 | 222195 |
| 2023-08-04 | 52.89 | $27.83 | 210450 |
| 2023-08-03 | 49.42 | $27.56 | 136723 |
| 2023-08-02 | 52.84 | $27.81 | 559322 |
| 2023-08-01 | 58.37 | $28.17 | 86317 |
| 2023-07-31 | 63.45 | $28.46 | 59800 |
| 2023-07-28 | 65.69 | $28.58 | 69751 |
| 2023-07-27 | 63.87 | $28.40 | 91500 |
| 2023-07-26 | 61.72 | $28.20 | 157200 |
| 2023-07-25 | 60.15 | $28.06 | 121826 |
| 2023-07-24 | 59.24 | $27.98 | 23200 |
| 2023-07-21 | 58.33 | $27.90 | 55007 |
| 2023-07-20 | 59.43 | $27.97 | 46800 |
| 2023-07-19 | 62.12 | $28.14 | 30600 |
| 2023-07-18 | 60.94 | $28.02 | 46131 |
| 2023-07-17 | 56.39 | $27.60 | 40841 |
| 2023-07-14 | 57.45 | $27.67 | 73200 |
| 2023-07-13 | 59.89 | $27.83 | 59300 |
| 2023-07-12 | 58.85 | $27.73 | 132401 |
| 2023-07-11 | 56.61 | $27.52 | 115510 |
| 2023-07-10 | 55.63 | $27.43 | 60200 |
| 2023-07-07 | 55.77 | $27.44 | 42100 |
| 2023-07-06 | 52.64 | $27.15 | 102828 |
| 2023-07-05 | 55.87 | $27.40 | 47300 |
| 2023-07-03 | 56.40 | $27.44 | 45400 |
| 2023-06-30 | 55.60 | $27.36 | 94348 |
| 2023-06-29 | 54.42 | $27.24 | 101706 |
| 2023-06-28 | 55.00 | $27.29 | 107333 |
| 2023-06-27 | 53.00 | $27.08 | 102628 |
| 2023-06-26 | 52.03 | $26.98 | 124700 |
| 2023-06-23 | 51.56 | $26.93 | 274453 |
| 2023-06-22 | 58.33 | $27.55 | 105291 |
| 2023-06-21 | 58.81 | $27.59 | 70222 |
| 2023-06-20 | 55.18 | $27.17 | 88806 |
| 2023-06-16 | 59.44 | $27.53 | 131400 |
| 2023-06-15 | 64.29 | $27.90 | 60978 |
| 2023-06-14 | 64.06 | $27.87 | 116532 |
| 2023-06-13 | 61.77 | $27.57 | 127000 |
| 2023-06-12 | 57.46 | $27.07 | 47903 |
| 2023-06-09 | 58.21 | $27.13 | 48400 |
| 2023-06-08 | 55.94 | $26.88 | 73300 |
| 2023-06-07 | 53.34 | $26.61 | 162800 |
| 2023-06-06 | 65.42 | $27.50 | 89843 |
| 2023-06-05 | 59.78 | $26.92 | 76112 |
| 2023-06-02 | 62.28 | $27.07 | 112833 |
| 2023-06-01 | 56.00 | $26.53 | 127900 |
| 2023-05-31 | 47.73 | $25.99 | 55200 |
| 2023-05-30 | 51.66 | $26.22 | 54736 |
| 2023-05-26 | 51.49 | $26.21 | 17327 |
| 2023-05-25 | 50.85 | $26.17 | 205600 |
| 2023-05-24 | 51.82 | $26.23 | 123100 |
| 2023-05-23 | 55.16 | $26.43 | 170409 |
| 2023-05-22 | 60.92 | $26.74 | 144201 |
| 2023-05-19 | 59.22 | $26.61 | 158610 |
| 2023-05-18 | 60.18 | $26.66 | 46200 |
| 2023-05-17 | 63.28 | $26.82 | 21400 |
| 2023-05-16 | 60.89 | $26.62 | 10300 |
| 2023-05-15 | 64.28 | $26.79 | 8100 |
| 2023-05-12 | 61.00 | $26.52 | 10647 |
| 2023-05-11 | 60.88 | $26.51 | 3931 |
| 2023-05-10 | 61.25 | $26.53 | 1.0M |
| 2023-05-09 | 63.11 | $26.63 | 45946 |
| 2023-05-08 | 59.24 | $26.30 | 17200 |
| 2023-05-05 | 58.23 | $26.22 | 12241 |
| 2023-05-04 | 53.60 | $25.88 | 10828 |
| 2023-05-03 | 53.45 | $25.87 | 9240 |
| 2023-05-02 | 51.29 | $25.72 | 28311 |
| 2023-05-01 | 56.80 | $26.05 | 15800 |
| 2023-04-28 | 56.26 | $26.01 | 23549 |
| 2023-04-27 | 59.81 | $26.21 | 17437 |
| 2023-04-26 | 53.86 | $25.78 | 66500 |
| 2023-04-25 | 54.39 | $25.81 | 4809 |
| 2023-04-24 | 58.43 | $26.03 | 14400 |
| 2023-04-21 | 57.89 | $25.99 | 12507 |
| 2023-04-20 | 57.09 | $25.93 | 33208 |
| 2023-04-19 | 57.27 | $25.94 | 9610 |
| 2023-04-18 | 59.29 | $26.06 | 24208 |
| 2023-04-17 | 57.75 | $25.93 | 32800 |
| 2023-04-14 | 55.80 | $25.77 | 10015 |
| 2023-04-13 | 58.20 | $25.92 | 11800 |
| 2023-04-12 | 56.05 | $25.74 | 19737 |
| 2023-04-11 | 54.82 | $25.64 | 48600 |
| 2023-04-10 | 52.16 | $25.43 | 2300 |
| 2023-04-06 | 53.88 | $25.55 | 2727 |
| 2023-04-05 | 54.89 | $25.62 | 6412 |
| 2023-04-04 | 59.40 | $25.92 | 4300 |
| 2023-04-03 | 60.34 | $25.98 | 3949 |
| 2023-03-31 | 57.34 | $25.70 | 7100 |
| 2023-03-30 | 54.29 | $25.44 | 3225 |
| 2023-03-29 | 52.17 | $25.27 | 5700 |
| 2023-03-28 | 52.71 | $25.31 | 3300 |
| 2023-03-27 | 49.97 | $25.09 | 1.1M |
| 2023-03-24 | 47.33 | $24.89 | 4400 |
| 2023-03-23 | 46.12 | $24.80 | 9835 |
| 2023-03-22 | 46.23 | $24.81 | 4500 |
| 2023-03-21 | 46.66 | $24.85 | 3316 |
| 2023-03-20 | 44.44 | $24.67 | 17810 |
| 2023-03-17 | 39.94 | $24.33 | 2200 |
| 2023-03-16 | 42.33 | $24.58 | 9534 |
| 2023-03-15 | 39.87 | $24.40 | 45215 |
| 2023-03-14 | 43.18 | $24.74 | 7000 |
| 2023-03-13 | 45.95 | $25.00 | 28100 |
| 2023-03-10 | 51.24 | $25.44 | 18500 |
| 2023-03-09 | 55.36 | $25.74 | 13343 |
| 2023-03-08 | 55.65 | $25.76 | 6014 |
| 2023-03-07 | 53.38 | $25.56 | 8049 |
| 2023-03-06 | 54.84 | $25.67 | 5434 |
| 2023-03-03 | 54.97 | $25.68 | 8100 |
| 2023-03-02 | 49.24 | $25.18 | 3800 |
| 2023-03-01 | 49.84 | $25.23 | 8902 |
| 2023-02-28 | 47.52 | $25.04 | 2141 |
| 2023-02-27 | 50.69 | $25.31 | 7418 |
| 2023-02-24 | 45.86 | $24.93 | 13628 |
| 2023-02-23 | 51.82 | $25.40 | 3500 |
| 2023-02-22 | 48.14 | $25.13 | 6200 |
| 2023-02-21 | 51.90 | $25.40 | 23300 |
| 2023-02-17 | 55.40 | $25.63 | 3300 |
| 2023-02-16 | 53.86 | $25.51 | 30915 |
| 2023-02-15 | 53.61 | $25.49 | 5600 |
| 2023-02-14 | 56.57 | $25.69 | 11300 |
| 2023-02-13 | 57.78 | $25.77 | 19100 |
| 2023-02-10 | 57.56 | $25.75 | 6426 |
| 2023-02-09 | 55.51 | $25.56 | 8000 |
| 2023-02-08 | 55.64 | $25.57 | 13620 |
| 2023-02-07 | 59.33 | $25.84 | 20300 |
| 2023-02-06 | 54.44 | $25.38 | 2600 |
| 2023-02-03 | 56.12 | $25.50 | 10727 |
| 2023-02-02 | 60.53 | $25.80 | 29900 |
| 2023-02-01 | 64.21 | $26.03 | 14600 |
| 2023-01-31 | 65.03 | $26.08 | 14805 |
| 2023-01-30 | 63.44 | $25.90 | 14834 |
| 2023-01-27 | 67.66 | $26.16 | 7835 |
| 2023-01-26 | 66.61 | $26.03 | 5100 |
| 2023-01-25 | 67.09 | $26.06 | 11234 |
| 2023-01-24 | 65.01 | $25.80 | 17200 |
| 2023-01-23 | 62.41 | $25.50 | 20600 |
| 2023-01-20 | 65.33 | $25.69 | 30800 |
| 2023-01-19 | 62.24 | $25.34 | 140600 |
| 2023-01-18 | 63.47 | $25.42 | 18208 |
| 2023-01-17 | 64.22 | $25.47 | 9500 |
| 2023-01-13 | 62.97 | $25.32 | 23100 |
| 2023-01-12 | 62.39 | $25.25 | 7386 |
| 2023-01-11 | 54.02 | $24.40 | 3601 |
| 2023-01-10 | 53.45 | $24.35 | 9500 |
| 2023-01-09 | 55.85 | $24.53 | 3200 |
| 2023-01-06 | 55.32 | $24.48 | 7900 |
| 2023-01-05 | 49.17 | $23.95 | 4935 |
| 2023-01-04 | 54.26 | $24.33 | 19000 |
| 2023-01-03 | 58.16 | $24.59 | 18000 |
| 2022-12-30 | 56.44 | $24.44 | 11600 |
| 2022-12-29 | 58.11 | $24.55 | 8500 |
| 2022-12-28 | 53.88 | $24.19 | 1600 |
| 2022-12-27 | 57.89 | $24.45 | 7524 |
| 2022-12-23 | 59.67 | $24.56 | 1900 |
| 2022-12-22 | 59.02 | $24.50 | 23200 |
| 2022-12-21 | 57.60 | $24.37 | 19038 |
| 2022-12-20 | 59.40 | $24.49 | 53200 |
| 2022-12-19 | 52.60 | $23.91 | 10341 |
| 2022-12-16 | 52.75 | $23.92 | 24200 |
| 2022-12-15 | 53.16 | $23.95 | 33500 |
| 2022-12-14 | 58.91 | $24.34 | 4500 |
| 2022-12-13 | 61.17 | $24.48 | 2000 |
| 2022-12-12 | 59.37 | $24.31 | 8400 |
| 2022-12-09 | 59.27 | $24.30 | 26000 |
| 2022-12-08 | 59.17 | $24.29 | 1900 |
| 2022-12-07 | 58.29 | $24.20 | 28300 |
| 2022-12-06 | 56.51 | $24.02 | 7102 |
| 2022-12-05 | 56.01 | $23.97 | 3400 |
| 2022-12-02 | 64.05 | $24.55 | 3408 |
| 2022-12-01 | 64.81 | $24.60 | 38600 |
| 2022-11-30 | 65.70 | $24.66 | 13800 |
| 2022-11-29 | 63.47 | $24.38 | 23734 |
| 2022-11-28 | 64.61 | $24.46 | 13200 |
| 2022-11-25 | 67.94 | $24.69 | 4000 |
| 2022-11-23 | 66.14 | $24.44 | 5200 |
| 2022-11-22 | 64.15 | $24.18 | 5729 |
| 2022-11-21 | 59.55 | $23.65 | 1000 |
| 2022-11-18 | 61.97 | $23.82 | 2719 |
| 2022-11-17 | 61.36 | $23.75 | 2044 |
| 2022-11-16 | 61.19 | $23.73 | 3900 |
| 2022-11-15 | 61.70 | $23.77 | 15207 |
| 2022-11-14 | 60.60 | $23.63 | 43800 |
| 2022-11-11 | 64.65 | $23.95 | 4600 |
| 2022-11-10 | 63.27 | $23.76 | 7109 |
| 2022-11-09 | 52.81 | $22.63 | 1000 |
| 2022-11-08 | 57.19 | $22.95 | 16400 |
| 2022-11-07 | 54.14 | $22.68 | 12500 |
| 2022-11-04 | 52.96 | $22.58 | 19006 |
| 2022-11-03 | 47.44 | $22.15 | 1448 |
| 2022-11-02 | 48.31 | $22.22 | 6511 |
| 2022-11-01 | 48.31 | $22.22 | 13000 |
| 2022-10-31 | 47.31 | $22.14 | 8847 |
| 2022-10-28 | 47.31 | $22.14 | 16927 |
| 2022-10-27 | 45.76 | $22.01 | 10700 |
| 2022-10-26 | 49.02 | $22.32 | 20000 |
| 2022-10-25 | 48.57 | $22.28 | 9400 |
| 2022-10-24 | 41.75 | $21.72 | 8716 |
| 2022-10-21 | 43.31 | $21.88 | 19700 |
| 2022-10-20 | 39.41 | $21.59 | 6929 |
| 2022-10-19 | 38.16 | $21.50 | 5923 |
| 2022-10-18 | 38.41 | $21.53 | 3514 |
| 2022-10-17 | 40.44 | $21.77 | 14000 |
| 2022-10-14 | 38.11 | $21.59 | 12445 |
| 2022-10-13 | 40.89 | $21.92 | 7804 |
| 2022-10-12 | 38.57 | $21.74 | 8000 |
| 2022-10-11 | 39.56 | $21.86 | 102300 |
| 2022-10-10 | 40.71 | $22.00 | 9845 |
| 2022-10-07 | 40.95 | $22.03 | 11536 |
| 2022-10-06 | 42.81 | $22.26 | 3533 |
| 2022-10-05 | 44.22 | $22.43 | 9300 |
| 2022-10-04 | 46.44 | $22.69 | 27400 |
| 2022-10-03 | 38.93 | $22.02 | 32100 |
| 2022-09-30 | 34.22 | $21.66 | 28209 |
| 2022-09-29 | 35.82 | $21.88 | 2400 |
| 2022-09-28 | 37.41 | $22.09 | 10600 |
| 2022-09-27 | 33.12 | $21.77 | 7200 |
| 2022-09-26 | 34.52 | $21.97 | 28944 |
| 2022-09-23 | 37.81 | $22.40 | 4209 |
| 2022-09-22 | 42.04 | $22.88 | 6129 |
| 2022-09-21 | 38.35 | $22.61 | 16500 |
| 2022-09-20 | 40.53 | $22.85 | 14300 |
| 2022-09-19 | 42.75 | $23.08 | 5100 |
| 2022-09-16 | 42.09 | $23.03 | 3031 |
| 2022-09-15 | 40.68 | $22.92 | 800 |
| 2022-09-14 | 41.92 | $23.06 | 6100 |
| 2022-09-13 | 36.69 | $22.66 | 8427 |
| 2022-09-12 | 43.69 | $23.41 | 21500 |
| 2022-09-09 | 44.23 | $23.46 | 5500 |
| 2022-09-08 | 38.03 | $23.03 | 13000 |
| 2022-09-07 | 34.15 | $22.79 | 21118 |
| 2022-09-06 | 34.49 | $22.83 | 10400 |
| 2022-09-02 | 38.12 | $23.23 | 6000 |
| 2022-09-01 | 40.66 | $23.48 | 9110 |
| 2022-08-31 | 43.05 | $23.70 | 7347 |
| 2022-08-30 | 44.53 | $23.83 | 4000 |
| 2022-08-29 | 47.37 | $24.07 | 10346 |
| 2022-08-26 | 46.69 | $24.02 | 9722 |
| 2022-08-25 | 52.43 | $24.47 | 1300 |
| 2022-08-24 | 49.96 | $24.28 | 3800 |
| 2022-08-23 | 48.50 | $24.17 | 6149 |
| 2022-08-22 | 47.70 | $24.11 | 4520 |
| 2022-08-19 | 50.02 | $24.30 | 8004 |
| 2022-08-18 | 53.55 | $24.57 | 2739 |
| 2022-08-17 | 55.05 | $24.68 | 4700 |
| 2022-08-16 | 54.94 | $24.67 | 6133 |
| 2022-08-15 | 57.59 | $24.87 | 4231 |
| 2022-08-12 | 56.39 | $24.75 | 9900 |
| 2022-08-11 | 54.66 | $24.58 | 5800 |
| 2022-08-10 | 53.74 | $24.49 | 15834 |
| 2022-08-09 | 45.70 | $23.80 | 2100 |
| 2022-08-08 | 48.98 | $24.08 | 27304 |
| 2022-08-05 | 47.97 | $24.00 | 10540 |
| 2022-08-04 | 49.73 | $24.15 | 3500 |
| 2022-08-03 | 51.78 | $24.32 | 6737 |
| 2022-08-02 | 53.37 | $24.45 | 5100 |
| 2022-08-01 | 59.39 | $24.90 | 20445 |
| 2022-07-29 | 56.60 | $24.63 | 11700 |
| 2022-07-28 | 54.28 | $24.42 | 13602 |
| 2022-07-27 | 52.80 | $24.29 | 11300 |
| 2022-07-26 | 48.66 | $23.95 | 3528 |
| 2022-07-25 | 50.77 | $24.12 | 1700 |
| 2022-07-22 | 48.91 | $23.97 | 2000 |
| 2022-07-21 | 47.91 | $23.89 | 5800 |
| 2022-07-20 | 45.11 | $23.67 | 5002 |
| 2022-07-19 | 45.86 | $23.74 | 16015 |
| 2022-07-18 | 40.38 | $23.33 | 13025 |
| 2022-07-15 | 39.24 | $23.25 | 2000 |
| 2022-07-14 | 37.39 | $23.12 | 2315 |
| 2022-07-13 | 40.54 | $23.47 | 28002 |
| 2022-07-12 | 41.49 | $23.57 | 1417 |
| 2022-07-11 | 40.57 | $23.50 | 2529 |
| 2022-07-08 | 43.26 | $23.79 | 3006 |
| 2022-07-07 | 40.95 | $23.61 | 2500 |
| 2022-07-06 | 36.88 | $23.31 | 10203 |
| 2022-07-05 | 39.10 | $23.57 | 18100 |
| 2022-07-01 | 40.62 | $23.74 | 13626 |
| 2022-06-30 | 38.75 | $23.60 | 9124 |
| 2022-06-29 | 39.17 | $23.65 | 4300 |
| 2022-06-28 | 40.84 | $23.85 | 5800 |
| 2022-06-27 | 40.11 | $23.79 | 2234 |
| 2022-06-24 | 41.82 | $24.00 | 1900 |
| 2022-06-23 | 39.25 | $23.78 | 3645 |
| 2022-06-22 | 37.94 | $23.67 | 8842 |
| 2022-06-21 | 38.15 | $23.70 | 9800 |
| 2022-06-17 | 35.40 | $23.46 | 7700 |
| 2022-06-16 | 37.94 | $23.84 | 19422 |
| 2022-06-15 | 39.42 | $24.05 | 3000 |
| 2022-06-14 | 35.18 | $23.68 | 6710 |
| 2022-06-13 | 36.70 | $23.91 | 19626 |
| 2022-06-10 | 40.21 | $24.40 | 11800 |
| 2022-06-09 | 42.74 | $24.72 | 8206 |
| 2022-06-08 | 47.06 | $25.21 | 21500 |
| 2022-06-07 | 50.63 | $25.57 | 3417 |
| 2022-06-06 | 48.36 | $25.35 | 15618 |
| 2022-06-03 | 47.73 | $25.29 | 7000 |
| 2022-06-02 | 52.90 | $25.80 | 37639 |
| 2022-06-01 | 51.12 | $25.62 | 29400 |
| 2022-05-31 | 48.14 | $25.33 | 4331 |
| 2022-05-27 | 54.09 | $25.88 | 3406 |
| 2022-05-26 | 54.09 | $25.88 | 4900 |
| 2022-05-25 | 51.01 | $25.57 | 9137 |
| 2022-05-24 | 52.74 | $25.73 | 13500 |
| 2022-05-23 | 49.80 | $25.44 | 10900 |
| 2022-05-20 | 48.11 | $25.28 | 11749 |
| 2022-05-19 | 44.44 | $24.95 | 14000 |
| 2022-05-18 | 42.32 | $24.77 | 5600 |
| 2022-05-17 | 42.75 | $24.82 | 19008 |
| 2022-05-16 | 42.53 | $24.80 | 15102 |
| 2022-05-13 | 43.99 | $24.98 | 14300 |
| 2022-05-12 | 40.67 | $24.67 | 19136 |
| 2022-05-11 | 36.51 | $24.31 | 14800 |
| 2022-05-10 | 39.42 | $24.71 | 38502 |
| 2022-05-09 | 41.39 | $24.96 | 21022 |
| 2022-05-06 | 45.42 | $25.43 | 27635 |
| 2022-05-05 | 42.23 | $25.15 | 69806 |
| 2022-05-04 | 47.93 | $25.75 | 45806 |
| 2022-05-03 | 43.20 | $25.36 | 13400 |
| 2022-05-02 | 40.98 | $25.19 | 164300 |
| 2022-04-29 | 40.33 | $25.14 | 22246 |
| 2022-04-28 | 42.09 | $25.34 | 11900 |
| 2022-04-27 | 35.81 | $24.87 | 60240 |
| 2022-04-26 | 36.13 | $24.91 | 25730 |
| 2022-04-25 | 37.71 | $25.11 | 32917 |
| 2022-04-22 | 40.32 | $25.42 | 19910 |
| 2022-04-21 | 41.19 | $25.52 | 13800 |
| 2022-04-20 | 45.69 | $26.00 | 12000 |
| 2022-04-19 | 38.36 | $25.45 | 17500 |
| 2022-04-18 | 38.81 | $25.50 | 16013 |
| 2022-04-14 | 39.70 | $25.60 | 5027 |
| 2022-04-13 | 38.63 | $25.52 | 34910 |
| 2022-04-12 | 36.07 | $25.33 | 23700 |
| 2022-04-11 | 37.89 | $25.56 | 7222 |
| 2022-04-08 | 39.02 | $25.70 | 36715 |
| 2022-04-07 | 40.42 | $25.87 | 34700 |
| 2022-04-06 | 41.42 | $25.99 | 62420 |
| 2022-04-05 | 44.18 | $26.31 | 51822 |
| 2022-04-04 | 49.57 | $26.86 | 84300 |
| 2022-04-01 | 49.03 | $26.81 | 19700 |
| 2022-03-31 | 47.98 | $26.71 | 15000 |
| 2022-03-30 | 50.66 | $26.98 | 22141 |
| 2022-03-29 | 52.85 | $27.19 | 22518 |
| 2022-03-28 | 48.64 | $26.77 | 21700 |
| 2022-03-25 | 52.57 | $27.14 | 20400 |
| 2022-03-24 | 52.37 | $27.12 | 38500 |
| 2022-03-23 | 50.31 | $26.91 | 21133 |
| 2022-03-22 | 52.36 | $27.11 | 25700 |
| 2022-03-21 | 50.24 | $26.89 | 21900 |
| 2022-03-18 | 49.75 | $26.84 | 18011 |
| 2022-03-17 | 47.43 | $26.60 | 64600 |
| 2022-03-16 | 46.64 | $26.52 | 20027 |
| 2022-03-15 | 41.81 | $26.05 | 19048 |
| 2022-03-14 | 37.83 | $25.70 | 40411 |
| 2022-03-11 | 36.04 | $25.55 | 37908 |
| 2022-03-10 | 37.19 | $25.72 | 36721 |
| 2022-03-09 | 37.32 | $25.74 | 40800 |
| 2022-03-08 | 29.55 | $25.09 | 20800 |
| 2022-03-07 | 33.78 | $25.78 | 49200 |
| 2022-03-04 | 40.09 | $26.58 | 135743 |
| 2022-03-03 | 42.15 | $26.80 | 24900 |
| 2022-03-02 | 42.81 | $26.87 | 24800 |
| 2022-03-01 | 40.39 | $26.68 | 51917 |
| 2022-02-28 | 45.82 | $27.24 | 42600 |
| 2022-02-25 | 48.13 | $27.45 | 46303 |
| 2022-02-24 | 40.70 | $26.90 | 64900 |
| 2022-02-23 | 46.84 | $27.43 | 88200 |
| 2022-02-22 | 50.09 | $27.67 | 51139 |
| 2022-02-18 | 53.63 | $27.91 | 238026 |
| 2022-02-17 | 53.10 | $27.87 | 6113 |
| 2022-02-16 | 55.49 | $28.03 | 14426 |
| 2022-02-15 | 54.52 | $27.95 | 74300 |
| 2022-02-14 | 53.06 | $27.83 | 22016 |
| 2022-02-11 | 52.46 | $27.78 | 65700 |
| 2022-02-10 | 54.31 | $27.92 | 29100 |
| 2022-02-09 | 59.92 | $28.31 | 31331 |
| 2022-02-08 | 58.24 | $28.15 | 8400 |
| 2022-02-07 | 55.71 | $27.92 | 25033 |
| 2022-02-04 | 53.12 | $27.70 | 41400 |
| 2022-02-03 | 51.53 | $27.57 | 30800 |
| 2022-02-02 | 55.22 | $27.84 | 17700 |
| 2022-02-01 | 49.63 | $27.40 | 28400 |
| 2022-01-31 | 49.22 | $27.37 | 36816 |
| 2022-01-28 | 44.49 | $27.04 | 23600 |
| 2022-01-27 | 44.73 | $27.06 | 49800 |
| 2022-01-26 | 46.39 | $27.20 | 193920 |
| 2022-01-25 | 51.75 | $27.61 | 43040 |
| 2022-01-24 | 50.15 | $27.49 | 291302 |
| 2022-01-21 | 50.28 | $27.50 | 74708 |
| 2022-01-20 | 49.13 | $27.41 | 96021 |
| 2022-01-19 | 53.42 | $27.74 | 85636 |
| 2022-01-18 | 55.51 | $27.89 | 207413 |
| 2022-01-14 | 65.20 | $28.49 | 52642 |
| 2022-01-13 | 64.01 | $28.37 | 40919 |
| 2022-01-12 | 62.48 | $28.22 | 30000 |
| 2022-01-11 | 59.30 | $27.93 | 55432 |
| 2022-01-10 | 53.35 | $27.47 | 85121 |
| 2022-01-07 | 55.01 | $27.57 | 15200 |
| 2022-01-06 | 55.18 | $27.58 | 28502 |
| 2022-01-05 | 53.47 | $27.45 | 126906 |
| 2022-01-04 | 52.14 | $27.35 | 77400 |
| 2022-01-03 | 43.01 | $26.76 | 10405 |
| 2021-12-31 | 42.12 | $26.71 | 14938 |
| 2021-12-30 | 42.63 | $26.75 | 15810 |
| 2021-12-29 | 42.63 | $26.75 | 22723 |
| 2021-12-28 | 43.21 | $26.80 | 8000 |
| 2021-12-27 | 42.91 | $26.78 | 3000 |
| 2021-12-23 | 44.58 | $26.93 | 2917 |
| 2021-12-22 | 42.75 | $26.80 | 8600 |
| 2021-12-21 | 42.05 | $26.75 | 17709 |
| 2021-12-20 | 41.23 | $26.69 | 17737 |
| 2021-12-17 | 44.09 | $26.98 | 9311 |
| 2021-12-16 | 46.30 | $27.19 | 4800 |
| 2021-12-15 | 45.68 | $27.14 | 21247 |
| 2021-12-14 | 39.35 | $26.66 | 1415 |
| 2021-12-13 | 37.47 | $26.53 | 15416 |
| 2021-12-10 | 46.12 | $27.36 | 21529 |
| 2021-12-09 | 44.66 | $27.26 | 10200 |
| 2021-12-08 | 46.83 | $27.44 | 13203 |
| 2021-12-07 | 49.91 | $27.68 | 17902 |
| 2021-12-06 | 41.01 | $27.10 | 21700 |
| 2021-12-03 | 39.24 | $27.00 | 33200 |
| 2021-12-02 | 34.59 | $26.75 | 8925 |
| 2021-12-01 | 30.33 | $26.54 | 88126 |
| 2021-11-30 | 29.71 | $26.51 | 20930 |
| 2021-11-29 | 32.46 | $26.81 | 31937 |
| 2021-11-26 | 33.04 | $26.87 | 22637 |
| 2021-11-24 | 41.22 | $27.57 | 5710 |
| 2021-11-23 | 44.67 | $27.80 | 126113 |
| 2021-11-22 | 44.48 | $27.79 | 29500 |
| 2021-11-19 | 44.29 | $27.78 | 103100 |
| 2021-11-18 | 44.29 | $27.78 | 4000 |
| 2021-11-17 | 43.79 | $27.75 | 13300 |
| 2021-11-16 | 47.46 | $28.02 | 10225 |
| 2021-11-15 | 48.31 | $28.08 | 9000 |
| 2021-11-12 | 49.73 | $28.18 | 4446 |
| 2021-11-11 | 43.60 | $27.79 | 7038 |
| 2021-11-10 | 41.33 | $27.66 | 17900 |
| 2021-11-09 | 46.52 | $28.04 | 5626 |
| 2021-11-08 | 49.31 | $28.22 | 6738 |
| 2021-11-05 | 49.94 | $28.26 | 8000 |
| 2021-11-04 | 51.51 | $28.36 | 5500 |
| 2021-11-03 | 49.40 | $28.22 | 3012 |
| 2021-11-02 | 47.21 | $28.08 | 3335 |
| 2021-11-01 | 47.91 | $28.13 | 2600 |
| 2021-10-29 | 42.02 | $27.77 | 9000 |
| 2021-10-28 | 43.32 | $27.87 | 4205 |
| 2021-10-27 | 41.26 | $27.75 | 4100 |
| 2021-10-26 | 43.51 | $27.93 | 3600 |
| 2021-10-25 | 43.76 | $27.95 | 23249 |
| 2021-10-22 | 44.13 | $27.98 | 11900 |
| 2021-10-21 | 43.08 | $27.91 | 29100 |
| 2021-10-20 | 48.11 | $28.32 | 54300 |
| 2021-10-19 | 47.55 | $28.28 | 4700 |
| 2021-10-18 | 47.13 | $28.25 | 14600 |
| 2021-10-15 | 47.85 | $28.31 | 5549 |
| 2021-10-14 | 45.35 | $28.12 | 2200 |
| 2021-10-13 | 44.15 | $28.03 | 352502 |
| 2021-10-12 | 44.46 | $28.06 | 21000 |
| 2021-10-11 | 45.47 | $28.16 | 5300 |
| 2021-10-08 | 43.52 | $28.00 | 11700 |
| 2021-10-07 | 45.75 | $28.23 | 722415 |
| 2021-10-06 | 43.60 | $28.05 | 18100 |
| 2021-10-05 | 46.22 | $28.32 | 8435 |
| 2021-10-04 | 42.19 | $27.99 | 13700 |
| 2021-10-01 | 49.06 | $28.64 | 14820 |
| 2021-09-30 | 50.14 | $28.73 | 4700 |
| 2021-09-29 | 56.10 | $29.19 | 8300 |
| 2021-09-28 | 54.54 | $29.05 | 5544 |
| 2021-09-27 | 59.26 | $29.38 | 1213 |
| 2021-09-24 | 57.46 | $29.21 | 623 |
| 2021-09-23 | 57.89 | $29.24 | 3416 |
| 2021-09-22 | 56.55 | $29.11 | 12400 |
| 2021-09-21 | 59.16 | $29.30 | 7932 |
| 2021-09-20 | 56.55 | $29.04 | 9205 |
| 2021-09-17 | 62.22 | $29.43 | 13444 |
| 2021-09-16 | 66.77 | $29.71 | 5712 |
| 2021-09-15 | 66.01 | $29.62 | 5817 |
| 2021-09-14 | 64.82 | $29.48 | 43800 |
| 2021-09-13 | 66.73 | $29.60 | 66500 |
| 2021-09-10 | 63.41 | $29.21 | 10000 |
| 2021-09-09 | 65.31 | $29.33 | 38016 |
| 2021-09-08 | 63.22 | $29.09 | 11425 |
| 2021-09-07 | 65.41 | $29.23 | 21406 |
| 2021-09-03 | 62.21 | $28.87 | 7811 |
| 2021-09-02 | 54.29 | $28.16 | 2900 |
| 2021-09-01 | 54.03 | $28.14 | 4900 |
| 2021-08-31 | 49.43 | $27.80 | 8000 |
| 2021-08-30 | 47.37 | $27.66 | 11700 |
| 2021-08-27 | 47.50 | $27.67 | 5545 |
| 2021-08-26 | 44.42 | $27.46 | 6031 |
| 2021-08-25 | 46.01 | $27.59 | 3331 |
| 2021-08-24 | 46.13 | $27.60 | 2202 |
| 2021-08-23 | 44.61 | $27.49 | 10500 |
| 2021-08-20 | 40.11 | $27.18 | 9732 |
| 2021-08-19 | 42.77 | $27.43 | 2939 |
| 2021-08-18 | 45.66 | $27.68 | 8148 |
| 2021-08-17 | 47.73 | $27.85 | 16800 |
| 2021-08-16 | 49.76 | $28.01 | 3000 |
| 2021-08-13 | 51.99 | $28.18 | 3500 |
| 2021-08-12 | 51.87 | $28.17 | 6500 |
| 2021-08-11 | 53.00 | $28.26 | 9300 |
| 2021-08-10 | 47.14 | $27.78 | 3800 |
| 2021-08-09 | 45.80 | $27.68 | 4213 |
| 2021-08-06 | 46.70 | $27.76 | 10541 |
| 2021-08-05 | 47.36 | $27.82 | 3000 |
| 2021-08-04 | 46.02 | $27.71 | 16900 |
| 2021-08-03 | 51.42 | $28.19 | 8600 |
| 2021-08-02 | 46.59 | $27.80 | 7903 |
| 2021-07-30 | 43.29 | $27.56 | 11900 |
| 2021-07-29 | 47.09 | $27.89 | 11231 |
| 2021-07-28 | 46.68 | $27.86 | 3928 |
| 2021-07-27 | 43.39 | $27.62 | 98301 |
| 2021-07-26 | 44.93 | $27.76 | 21900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.90
2026-07-24
Close Price
$46.19
Vol: 413704
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -15.90 | $46.19 | 413704 |
| 2026-07-23 | -31.80 | $45.74 | 76849 |
| 2026-07-22 | -20.85 | $46.05 | 111902 |
| 2026-07-21 | -21.91 | $46.02 | 533034 |
| 2026-07-20 | -61.13 | $44.91 | 15518 |
| 2026-07-17 | -62.19 | $44.88 | 59100 |
| 2026-07-16 | -36.04 | $45.62 | 40521 |
| 2026-07-15 | -16.25 | $46.18 | 454100 |
| 2026-07-14 | -16.25 | $46.18 | 414196 |
| 2026-07-13 | -22.82 | $45.67 | 175228 |
| 2026-07-10 | -7.05 | $46.05 | 251720 |
| 2026-07-09 | -36.10 | $45.35 | 1.1M |
| 2026-07-08 | -35.27 | $45.37 | 83200 |
| 2026-07-07 | -27.39 | $45.56 | 99035 |
| 2026-07-06 | -4.15 | $46.12 | 88548 |
| 2026-07-02 | -41.74 | $45.15 | 50345 |
| 2026-07-01 | -71.30 | $44.47 | 254502 |
| 2026-06-30 | -93.48 | $43.96 | 77443 |
| 2026-06-29 | -87.34 | $44.11 | 90836 |
| 2026-06-26 | -79.11 | $44.33 | 45000 |
| 2026-06-25 | -95.11 | $43.97 | 82670 |
| 2026-06-24 | -94.17 | $44.01 | 417921 |
| 2026-06-23 | -90.70 | $44.16 | 62000 |
| 2026-06-22 | -27.80 | $45.54 | 127359 |
| 2026-06-18 | -22.44 | $45.65 | 120441 |
| 2026-06-17 | -35.33 | $45.25 | 50067 |
| 2026-06-16 | -28.80 | $45.37 | 104633 |
| 2026-06-15 | -30.98 | $45.33 | 92221 |
| 2026-06-12 | -34.78 | $45.26 | 38054 |
| 2026-06-11 | -37.50 | $45.21 | 99100 |
| 2026-06-10 | -96.74 | $44.12 | 94700 |
| 2026-06-09 | -75.50 | $44.76 | 312445 |
| 2026-06-08 | -63.09 | $44.96 | 149804 |
| 2026-06-05 | -74.18 | $44.55 | 46018 |
| 2026-06-04 | -4.10 | $45.82 | 110000 |
| 2026-06-03 | -8.99 | $45.67 | 62300 |
| 2026-06-02 | -9.70 | $45.55 | 69600 |
| 2026-06-01 | -18.77 | $45.23 | 138400 |
| 2026-05-29 | -9.39 | $45.52 | 90311 |
| 2026-05-28 | -12.95 | $45.41 | 153994 |
| 2026-05-27 | -15.89 | $45.20 | 133536 |
| 2026-05-26 | -4.17 | $45.65 | 71200 |
| 2026-05-22 | -11.29 | $45.19 | 359420 |
| 2026-05-21 | -10.44 | $45.22 | 43138 |
| 2026-05-20 | -7.36 | $45.33 | 64200 |
| 2026-05-19 | -18.26 | $44.93 | 29308 |
| 2026-05-18 | -16.89 | $44.98 | 38073 |
| 2026-05-15 | -13.35 | $45.11 | 184733 |
| 2026-05-14 | -4.36 | $45.44 | 94245 |
| 2026-05-13 | -4.09 | $45.45 | 239400 |
| 2026-05-12 | -2.96 | $44.88 | 159100 |
| 2026-05-11 | -11.46 | $44.48 | 642729 |
| 2026-05-08 | -20.49 | $44.22 | 220328 |
| 2026-05-07 | -26.74 | $44.04 | 53400 |
| 2026-05-06 | -9.72 | $44.53 | 1.2M |
| 2026-05-05 | -53.31 | $43.41 | 71600 |
| 2026-05-04 | -69.72 | $42.89 | 110219 |
| 2026-05-01 | -65.93 | $43.01 | 143238 |
| 2026-04-30 | -51.74 | $43.46 | 97212 |
| 2026-04-29 | -92.11 | $42.18 | 185200 |
| 2026-04-28 | -70.42 | $42.60 | 317911 |
| 2026-04-27 | -72.18 | $42.22 | 74500 |
| 2026-04-24 | -72.13 | $42.15 | 93000 |
| 2026-04-23 | -68.70 | $42.29 | 103136 |
| 2026-04-22 | -62.59 | $42.54 | 254300 |
| 2026-04-21 | -60.15 | $42.64 | 113500 |
| 2026-04-20 | -27.87 | $43.96 | 51744 |
| 2026-04-17 | -13.65 | $44.46 | 175415 |
| 2026-04-16 | -21.32 | $44.10 | 242300 |
| 2026-04-15 | -21.11 | $44.11 | 77995 |
| 2026-04-14 | -19.62 | $44.18 | 330445 |
| 2026-04-13 | -23.45 | $44.00 | 37716 |
| 2026-04-10 | -25.16 | $43.92 | 84926 |
| 2026-04-09 | -18.98 | $44.21 | 82180 |
| 2026-04-08 | -5.12 | $44.86 | 316800 |
| 2026-04-07 | -27.47 | $43.05 | 129400 |
| 2026-04-06 | -23.90 | $43.18 | 107200 |
| 2026-04-02 | -26.92 | $43.07 | 116400 |
| 2026-04-01 | -11.81 | $43.62 | 164700 |
| 2026-03-31 | -38.08 | $42.67 | 79941 |
| 2026-03-30 | -77.53 | $41.23 | 115319 |
| 2026-03-27 | -85.77 | $41.11 | 114700 |
| 2026-03-26 | -81.11 | $41.57 | 143351 |
| 2026-03-25 | -69.38 | $42.29 | 85161 |
| 2026-03-24 | -79.64 | $41.66 | 133200 |
| 2026-03-23 | -81.76 | $41.53 | 288909 |
| 2026-03-20 | -97.56 | $40.56 | 241636 |
| 2026-03-19 | -85.66 | $41.71 | 165700 |
| 2026-03-18 | -85.63 | $41.96 | 239100 |
| 2026-03-17 | -81.16 | $42.20 | 123732 |
| 2026-03-16 | -83.58 | $42.07 | 291113 |
| 2026-03-13 | -99.07 | $41.25 | 300347 |
| 2026-03-12 | -95.25 | $41.68 | 217030 |
| 2026-03-11 | -79.56 | $42.67 | 113278 |
| 2026-03-10 | -72.74 | $43.10 | 374000 |
| 2026-03-09 | -79.87 | $42.65 | 453800 |
| 2026-03-06 | -94.29 | $42.24 | 206445 |
| 2026-03-05 | -87.70 | $42.77 | 561171 |
| 2026-03-04 | -66.49 | $43.96 | 588113 |
| 2026-03-03 | -76.29 | $43.41 | 515544 |
| 2026-03-02 | -46.76 | $45.09 | 332631 |
| 2026-02-27 | -27.16 | $46.18 | 268439 |
| 2026-02-26 | -23.67 | $46.35 | 229300 |
| 2026-02-25 | -24.80 | $46.16 | 278800 |
| 2026-02-24 | -30.96 | $45.78 | 111832 |
| 2026-02-23 | -27.71 | $45.98 | 147931 |
| 2026-02-20 | -27.29 | $45.99 | 157443 |
| 2026-02-19 | -25.04 | $46.13 | 270602 |
| 2026-02-18 | -25.04 | $46.13 | 280700 |
| 2026-02-17 | -20.87 | $46.39 | 558439 |
| 2026-02-13 | -1.93 | $47.57 | 210900 |
| 2026-02-12 | -5.46 | $47.35 | 587732 |
| 2026-02-11 | -1.89 | $47.16 | 920200 |
| 2026-02-10 | -6.47 | $46.66 | 466600 |
| 2026-02-09 | -1.76 | $45.92 | 334668 |
| 2026-02-06 | -1.90 | $45.32 | 215036 |
| 2026-02-05 | -20.20 | $43.70 | 203100 |
| 2026-02-04 | -7.48 | $44.21 | 344700 |
| 2026-02-03 | 0.00 | $43.42 | 606430 |
| 2026-02-02 | -4.45 | $42.60 | 157817 |
| 2026-01-30 | -6.02 | $42.53 | 287623 |
| 2026-01-29 | -2.61 | $42.59 | 129866 |
| 2026-01-28 | -28.72 | $41.72 | 189758 |
| 2026-01-27 | -10.81 | $42.25 | 365600 |
| 2026-01-26 | -26.85 | $41.77 | 175500 |
| 2026-01-23 | -27.18 | $41.76 | 165702 |
| 2026-01-22 | -24.50 | $41.84 | 310700 |
| 2026-01-21 | -22.60 | $41.84 | 260500 |
| 2026-01-20 | -32.51 | $41.52 | 247994 |
| 2026-01-16 | -3.98 | $42.44 | 142115 |
| 2026-01-15 | -10.23 | $42.22 | 105831 |
| 2026-01-14 | -5.92 | $42.01 | 754528 |
| 2026-01-13 | -17.55 | $41.64 | 215300 |
| 2026-01-12 | -15.89 | $41.69 | 150072 |
| 2026-01-09 | -21.85 | $41.51 | 115102 |
| 2026-01-08 | -47.35 | $40.74 | 79215 |
| 2026-01-07 | -52.32 | $40.59 | 86564 |
| 2026-01-06 | -51.32 | $40.62 | 156500 |
| 2026-01-05 | -49.01 | $40.69 | 104722 |
| 2026-01-02 | -75.17 | $39.90 | 115545 |
| 2025-12-31 | -81.13 | $39.72 | 480161 |
| 2025-12-30 | -77.81 | $39.82 | 63900 |
| 2025-12-29 | -76.16 | $39.87 | 70910 |
| 2025-12-26 | -81.79 | $39.70 | 88634 |
| 2025-12-24 | -80.46 | $39.74 | 46500 |
| 2025-12-23 | -76.16 | $39.87 | 52017 |
| 2025-12-22 | -87.46 | $39.52 | 51352 |
| 2025-12-19 | -80.43 | $39.54 | 94706 |
| 2025-12-18 | -73.20 | $39.33 | 88900 |
| 2025-12-17 | -77.84 | $39.15 | 89600 |
| 2025-12-16 | -64.43 | $39.67 | 90600 |
| 2025-12-15 | -3.87 | $42.02 | 104636 |
| 2025-12-12 | -5.44 | $41.42 | 82700 |
| 2025-12-11 | -5.77 | $41.23 | 160000 |
| 2025-12-10 | -4.61 | $40.98 | 48932 |
| 2025-12-09 | -13.62 | $40.51 | 33501 |
| 2025-12-08 | -18.29 | $40.39 | 35200 |
| 2025-12-05 | -12.45 | $40.54 | 129200 |
| 2025-12-04 | -9.73 | $40.61 | 56852 |
| 2025-12-03 | -14.69 | $40.09 | 27900 |
| 2025-12-02 | -9.95 | $40.19 | 60238 |
| 2025-12-01 | -10.90 | $40.17 | 30700 |
| 2025-11-28 | -4.27 | $40.31 | 132000 |
| 2025-11-26 | -1.90 | $40.36 | 43800 |
| 2025-11-25 | -33.81 | $39.68 | 84900 |
| 2025-11-24 | -40.48 | $39.54 | 19500 |
| 2025-11-21 | -53.81 | $39.26 | 424508 |
| 2025-11-20 | -99.05 | $38.31 | 47613 |
| 2025-11-19 | -84.80 | $38.94 | 36116 |
| 2025-11-18 | -88.89 | $38.87 | 234939 |
| 2025-11-17 | -58.16 | $39.57 | 103400 |
| 2025-11-14 | -5.67 | $40.31 | 194900 |
| 2025-11-13 | -38.46 | $39.66 | 231800 |
| 2025-11-12 | -4.55 | $40.14 | 51744 |
| 2025-11-11 | -16.89 | $39.78 | 30141 |
| 2025-11-10 | -13.78 | $39.72 | 30200 |
| 2025-11-07 | -20.59 | $39.54 | 229300 |
| 2025-11-06 | -25.95 | $39.35 | 36827 |
| 2025-11-05 | -35.50 | $39.10 | 33500 |
| 2025-11-04 | -33.21 | $39.16 | 290437 |
| 2025-11-03 | -26.34 | $39.34 | 170200 |
| 2025-10-31 | -27.48 | $39.31 | 24400 |
| 2025-10-30 | -24.05 | $39.40 | 44900 |
| 2025-10-29 | -26.34 | $39.34 | 66186 |
| 2025-10-28 | -3.82 | $39.93 | 256000 |
| 2025-10-27 | -3.61 | $39.81 | 138577 |
| 2025-10-24 | -18.91 | $39.34 | 34100 |
| 2025-10-23 | -26.05 | $39.17 | 34500 |
| 2025-10-22 | -21.85 | $39.27 | 245900 |
| 2025-10-21 | -17.65 | $39.37 | 62800 |
| 2025-10-20 | -5.46 | $39.66 | 42200 |
| 2025-10-17 | -34.60 | $38.96 | 29547 |
| 2025-10-16 | -37.97 | $38.88 | 48100 |
| 2025-10-15 | -44.30 | $38.73 | 77000 |
| 2025-10-14 | -63.52 | $38.30 | 69600 |
| 2025-10-13 | -83.61 | $37.81 | 62565 |
| 2025-10-10 | -97.13 | $37.48 | 104100 |
| 2025-10-09 | -76.15 | $38.86 | 113524 |
| 2025-10-08 | -64.62 | $39.01 | 46900 |
| 2025-10-07 | -50.00 | $39.20 | 51569 |
| 2025-10-06 | -18.46 | $39.61 | 169866 |
| 2025-10-03 | -33.08 | $39.42 | 79220 |
| 2025-10-02 | -97.69 | $38.58 | 193300 |
| 2025-10-01 | -67.92 | $38.77 | 87600 |
| 2025-09-30 | -42.55 | $39.05 | 34500 |
| 2025-09-29 | -36.17 | $39.17 | 35700 |
| 2025-09-26 | -22.87 | $39.42 | 13100 |
| 2025-09-25 | -34.04 | $39.21 | 30400 |
| 2025-09-24 | -28.29 | $39.27 | 348804 |
| 2025-09-23 | -18.05 | $39.48 | 22300 |
| 2025-09-22 | -15.61 | $39.53 | 145200 |
| 2025-09-19 | -27.80 | $39.28 | 107200 |
| 2025-09-18 | -19.02 | $39.46 | 50200 |
| 2025-09-17 | -14.15 | $39.56 | 23524 |
| 2025-09-16 | -5.98 | $39.53 | 31500 |
| 2025-09-15 | -11.96 | $39.42 | 51800 |
| 2025-09-12 | -22.28 | $39.23 | 37700 |
| 2025-09-11 | -8.76 | $39.47 | 89000 |
| 2025-09-10 | -22.16 | $39.21 | 83145 |
| 2025-09-09 | -24.74 | $39.16 | 70658 |
| 2025-09-08 | -1.25 | $39.61 | 120010 |
| 2025-09-05 | -14.21 | $38.86 | 77505 |
| 2025-09-04 | -16.67 | $38.55 | 229516 |
| 2025-09-03 | -31.20 | $38.11 | 52634 |
| 2025-09-02 | -19.25 | $38.32 | 72225 |
| 2025-08-29 | -23.17 | $38.18 | 91100 |
| 2025-08-28 | -12.07 | $38.48 | 59100 |
| 2025-08-27 | -19.70 | $38.14 | 45800 |
| 2025-08-26 | -14.78 | $38.34 | 48100 |
| 2025-08-25 | -13.30 | $38.40 | 130400 |
| 2025-08-22 | -3.20 | $38.81 | 132339 |
| 2025-08-21 | -14.25 | $38.13 | 90800 |
| 2025-08-20 | -3.43 | $38.54 | 210700 |
| 2025-08-19 | -4.75 | $38.49 | 66500 |
| 2025-08-18 | -1.61 | $38.60 | 124242 |
| 2025-08-15 | -1.29 | $38.61 | 126535 |
| 2025-08-14 | -5.92 | $37.85 | 36400 |
| 2025-08-13 | -3.19 | $37.97 | 464300 |
| 2025-08-12 | -0.89 | $38.07 | 238014 |
| 2025-08-11 | -4.70 | $37.27 | 31225 |
| 2025-08-08 | -2.87 | $37.34 | 57300 |
| 2025-08-07 | -2.20 | $36.73 | 367500 |
| 2025-08-06 | -0.69 | $36.49 | 44300 |
| 2025-08-05 | -21.80 | $35.88 | 83743 |
| 2025-08-04 | -22.15 | $35.87 | 121236 |
| 2025-08-01 | -35.64 | $35.48 | 228800 |
| 2025-07-31 | -51.56 | $35.02 | 29528 |
| 2025-07-30 | -51.90 | $35.01 | 27800 |
| 2025-07-29 | -52.60 | $34.99 | 21843 |
| 2025-07-28 | -42.21 | $35.29 | 29200 |
| 2025-07-25 | -21.11 | $35.90 | 55500 |
| 2025-07-24 | -5.54 | $36.35 | 530153 |
| 2025-07-23 | -1.44 | $36.35 | 108400 |
| 2025-07-22 | -47.71 | $34.42 | 20849 |
| 2025-07-21 | -57.58 | $34.20 | 49230 |
| 2025-07-18 | -83.64 | $33.77 | 14500 |
| 2025-07-17 | -68.48 | $34.02 | 17600 |
| 2025-07-16 | -78.18 | $33.86 | 40129 |
| 2025-07-15 | -83.64 | $33.77 | 51300 |
| 2025-07-14 | -54.55 | $34.25 | 31300 |
| 2025-07-11 | -53.33 | $34.27 | 32100 |
| 2025-07-10 | -47.88 | $34.36 | 26736 |
| 2025-07-09 | -40.61 | $34.48 | 278744 |
| 2025-07-08 | -53.94 | $34.26 | 47200 |
| 2025-07-07 | -67.27 | $34.04 | 90520 |
| 2025-07-03 | -4.85 | $35.07 | 191727 |
| 2025-07-02 | -58.38 | $34.89 | 37527 |
| 2025-07-01 | -61.38 | $34.79 | 41400 |
| 2025-06-30 | -62.57 | $34.75 | 32816 |
| 2025-06-27 | -59.28 | $34.86 | 68805 |
| 2025-06-26 | -72.75 | $34.41 | 37839 |
| 2025-06-25 | -90.12 | $33.83 | 99100 |
| 2025-06-24 | -82.04 | $34.10 | 35282 |
| 2025-06-23 | -87.43 | $33.92 | 52964 |
| 2025-06-20 | -100.00 | $33.82 | 183352 |
| 2025-06-18 | -88.93 | $34.27 | 26818 |
| 2025-06-17 | -99.65 | $33.96 | 34200 |
| 2025-06-16 | -97.14 | $34.46 | 47246 |
| 2025-06-13 | -82.87 | $34.76 | 47300 |
| 2025-06-12 | -64.79 | $35.11 | 128521 |
| 2025-06-11 | -70.42 | $34.84 | 53937 |
| 2025-06-10 | -67.61 | $34.92 | 26333 |
| 2025-06-09 | -66.55 | $34.95 | 52922 |
| 2025-06-06 | -63.38 | $35.04 | 315500 |
| 2025-06-05 | -71.13 | $34.82 | 91724 |
| 2025-06-04 | -56.34 | $35.24 | 37000 |
| 2025-06-03 | -27.17 | $35.34 | 48700 |
| 2025-06-02 | -6.52 | $35.72 | 48331 |
| 2025-05-30 | -19.53 | $35.36 | 29588 |
| 2025-05-29 | -28.40 | $35.21 | 50600 |
| 2025-05-28 | -33.90 | $35.09 | 137000 |
| 2025-05-27 | -2.82 | $35.64 | 82415 |
| 2025-05-23 | -2.80 | $34.96 | 36123 |
| 2025-05-22 | -29.29 | $34.58 | 81800 |
| 2025-05-21 | -18.06 | $34.71 | 219030 |
| 2025-05-20 | -7.80 | $34.74 | 48731 |
| 2025-05-19 | -11.80 | $34.66 | 39109 |
| 2025-05-16 | -14.10 | $34.52 | 152139 |
| 2025-05-15 | -20.51 | $34.37 | 90800 |
| 2025-05-14 | -30.29 | $34.02 | 701327 |
| 2025-05-13 | -13.50 | $34.48 | 563436 |
| 2025-05-12 | -3.83 | $34.74 | 38726 |
| 2025-05-09 | -13.28 | $34.32 | 95309 |
| 2025-05-08 | -14.13 | $34.21 | 67432 |
| 2025-05-07 | -9.21 | $34.37 | 228228 |
| 2025-05-06 | -5.66 | $34.55 | 113000 |
| 2025-05-05 | -3.05 | $34.57 | 51843 |
| 2025-05-02 | -8.29 | $34.26 | 39329 |
| 2025-05-01 | -11.84 | $34.05 | 60900 |
| 2025-04-30 | -7.28 | $34.32 | 86100 |
| 2025-04-29 | -1.18 | $34.68 | 72706 |
| 2025-04-28 | -0.52 | $34.59 | 175000 |
| 2025-04-25 | -0.99 | $33.84 | 126234 |
| 2025-04-24 | -12.57 | $33.71 | 123000 |
| 2025-04-23 | -19.00 | $33.53 | 83267 |
| 2025-04-22 | -22.26 | $33.45 | 91296 |
| 2025-04-21 | -34.57 | $32.72 | 146941 |
| 2025-04-17 | -32.72 | $32.83 | 158000 |
| 2025-04-16 | -42.16 | $32.27 | 224000 |
| 2025-04-15 | -39.33 | $32.48 | 217016 |
| 2025-04-14 | -44.17 | $32.19 | 345419 |
| 2025-04-11 | -51.00 | $31.78 | 386403 |
| 2025-04-10 | -67.33 | $30.80 | 103689 |
| 2025-04-09 | -47.00 | $32.02 | 120517 |
| 2025-04-08 | -82.67 | $29.88 | 110068 |
| 2025-04-07 | -85.83 | $29.69 | 228981 |
| 2025-04-04 | -98.06 | $29.78 | 193530 |
| 2025-04-03 | -98.46 | $31.64 | 117100 |
| 2025-04-02 | -80.63 | $33.05 | 41371 |
| 2025-04-01 | -82.08 | $33.10 | 256804 |
| 2025-03-31 | -70.72 | $33.27 | 77703 |
| 2025-03-28 | -54.96 | $33.62 | 147900 |
| 2025-03-27 | -22.97 | $34.33 | 40724 |
| 2025-03-26 | -17.12 | $34.46 | 153102 |
| 2025-03-25 | -3.15 | $34.77 | 359700 |
| 2025-03-24 | -13.06 | $34.55 | 126273 |
| 2025-03-21 | -5.00 | $34.72 | 185210 |
| 2025-03-20 | -8.75 | $34.63 | 242965 |
| 2025-03-19 | -4.17 | $34.74 | 100600 |
| 2025-03-18 | -3.43 | $34.41 | 138629 |
| 2025-03-17 | -3.55 | $34.34 | 216842 |
| 2025-03-14 | -1.39 | $33.86 | 605600 |
| 2025-03-13 | -25.81 | $33.42 | 193300 |
| 2025-03-12 | -19.91 | $33.40 | 27622 |
| 2025-03-11 | -47.39 | $32.82 | 112541 |
| 2025-03-10 | -25.12 | $33.29 | 306300 |
| 2025-03-07 | -1.42 | $33.79 | 36800 |
| 2025-03-06 | -10.90 | $33.59 | 162700 |
| 2025-03-05 | -3.32 | $33.75 | 178002 |
| 2025-03-04 | -34.90 | $32.96 | 67000 |
| 2025-03-03 | -16.29 | $33.27 | 180400 |
| 2025-02-28 | -24.49 | $32.90 | 91400 |
| 2025-02-27 | -11.73 | $33.15 | 74538 |
| 2025-02-26 | -10.64 | $33.10 | 105631 |
| 2025-02-25 | -8.94 | $33.05 | 144400 |
| 2025-02-24 | -27.95 | $32.58 | 151844 |
| 2025-02-21 | -24.71 | $32.60 | 21835 |
| 2025-02-20 | -8.37 | $32.86 | 26200 |
| 2025-02-19 | -12.68 | $32.76 | 26834 |
| 2025-02-18 | 0.00 | $33.03 | 151242 |
| 2025-02-14 | -4.83 | $32.58 | 15319 |
| 2025-02-13 | -4.90 | $32.55 | 33417 |
| 2025-02-12 | -35.29 | $31.93 | 43200 |
| 2025-02-11 | -16.67 | $32.27 | 61307 |
| 2025-02-10 | -18.04 | $32.19 | 77000 |
| 2025-02-07 | -17.65 | $32.20 | 12900 |
| 2025-02-06 | -1.96 | $32.60 | 150145 |
| 2025-02-05 | 0.00 | $32.46 | 63000 |
| 2025-02-04 | -23.73 | $31.90 | 20600 |
| 2025-02-03 | -29.24 | $31.77 | 55900 |
| 2025-01-31 | -23.31 | $31.91 | 51355 |
| 2025-01-30 | -2.97 | $32.39 | 23105 |
| 2025-01-29 | -5.29 | $31.89 | 30469 |
| 2025-01-28 | -4.76 | $31.90 | 94800 |
| 2025-01-27 | -0.65 | $31.64 | 130400 |
| 2025-01-24 | -7.89 | $31.50 | 43144 |
| 2025-01-23 | -23.03 | $31.27 | 167330 |
| 2025-01-22 | -47.37 | $30.90 | 22232 |
| 2025-01-21 | -23.03 | $31.27 | 36100 |
| 2025-01-17 | -64.47 | $30.64 | 155800 |
| 2025-01-16 | -61.84 | $30.68 | 24246 |
| 2025-01-15 | -59.62 | $30.94 | 291805 |
| 2025-01-14 | -81.17 | $30.52 | 169923 |
| 2025-01-13 | -89.11 | $30.38 | 110100 |
| 2025-01-10 | -100.00 | $30.26 | 50100 |
| 2025-01-08 | -70.20 | $31.12 | 20200 |
| 2025-01-07 | -61.18 | $31.35 | 33634 |
| 2025-01-06 | -59.69 | $31.40 | 35600 |
| 2025-01-03 | -58.91 | $31.42 | 40800 |
| 2025-01-02 | -66.80 | $31.22 | 36500 |
| 2024-12-31 | -69.13 | $31.28 | 16508 |
| 2024-12-30 | -65.44 | $31.39 | 32500 |
| 2024-12-27 | -63.09 | $31.46 | 59200 |
| 2024-12-26 | -70.13 | $31.25 | 32403 |
| 2024-12-24 | -88.26 | $30.71 | 13000 |
| 2024-12-23 | -87.58 | $30.73 | 29229 |
| 2024-12-20 | -92.62 | $30.58 | 40800 |
| 2024-12-19 | -96.52 | $30.57 | 99846 |
| 2024-12-18 | -98.95 | $30.51 | 39800 |
| 2024-12-17 | -98.27 | $31.07 | 165933 |
| 2024-12-16 | -65.15 | $32.05 | 52127 |
| 2024-12-13 | -53.54 | $32.28 | 27300 |
| 2024-12-12 | -38.38 | $32.58 | 17508 |
| 2024-12-11 | -25.76 | $32.83 | 47229 |
| 2024-12-10 | -43.94 | $32.47 | 17904 |
| 2024-12-09 | -34.85 | $32.65 | 25500 |
| 2024-12-06 | -23.23 | $32.88 | 25700 |
| 2024-12-05 | -28.79 | $32.77 | 6813 |
| 2024-12-04 | -26.26 | $32.82 | 18300 |
| 2024-12-03 | -6.57 | $33.21 | 74800 |
| 2024-12-02 | -1.91 | $32.90 | 38621 |
| 2024-11-29 | -11.81 | $32.48 | 24841 |
| 2024-11-27 | -78.20 | $31.59 | 54641 |
| 2024-11-26 | -63.16 | $31.79 | 24300 |
| 2024-11-25 | -50.70 | $31.91 | 33200 |
| 2024-11-22 | -51.01 | $31.87 | 10600 |
| 2024-11-21 | -61.82 | $31.61 | 43111 |
| 2024-11-20 | -67.47 | $31.51 | 56736 |
| 2024-11-19 | -45.00 | $31.82 | 27400 |
| 2024-11-18 | -45.00 | $31.82 | 16400 |
| 2024-11-15 | -48.33 | $31.76 | 19500 |
| 2024-11-14 | -51.11 | $31.71 | 20444 |
| 2024-11-13 | -57.22 | $31.60 | 83603 |
| 2024-11-12 | -45.56 | $31.81 | 33300 |
| 2024-11-11 | -20.56 | $32.26 | 32900 |
| 2024-11-08 | -32.47 | $32.14 | 18726 |
| 2024-11-07 | -11.68 | $32.57 | 97014 |
| 2024-11-06 | -29.95 | $32.21 | 48200 |
| 2024-11-05 | -31.47 | $32.18 | 46100 |
| 2024-11-04 | -61.79 | $31.64 | 20214 |
| 2024-11-01 | -61.67 | $31.70 | 180638 |
| 2024-10-31 | -71.94 | $31.54 | 28500 |
| 2024-10-30 | -66.80 | $31.67 | 32200 |
| 2024-10-29 | -73.12 | $31.51 | 197100 |
| 2024-10-28 | -83.98 | $31.24 | 28208 |
| 2024-10-25 | -90.63 | $31.07 | 18600 |
| 2024-10-24 | -91.02 | $31.06 | 9400 |
| 2024-10-23 | -95.83 | $30.95 | 74121 |
| 2024-10-22 | -97.36 | $31.50 | 103000 |
| 2024-10-21 | -97.88 | $31.86 | 15500 |
| 2024-10-18 | -78.05 | $32.43 | 168637 |
| 2024-10-17 | -82.93 | $32.35 | 43838 |
| 2024-10-16 | -76.22 | $32.46 | 13700 |
| 2024-10-15 | -99.39 | $32.08 | 158600 |
| 2024-10-14 | -67.38 | $32.76 | 11109 |
| 2024-10-11 | -68.09 | $32.75 | 23800 |
| 2024-10-10 | -74.47 | $32.66 | 127029 |
| 2024-10-09 | -82.27 | $32.55 | 22764 |
| 2024-10-08 | -49.44 | $32.82 | 23300 |
| 2024-10-07 | -43.89 | $32.92 | 35700 |
| 2024-10-04 | -19.44 | $33.36 | 68317 |
| 2024-10-03 | -51.67 | $32.78 | 75737 |
| 2024-10-02 | -38.89 | $33.01 | 144829 |
| 2024-10-01 | -31.11 | $33.15 | 80400 |
| 2024-09-30 | -38.33 | $33.02 | 318600 |
| 2024-09-27 | -53.33 | $32.75 | 82918 |
| 2024-09-26 | -5.56 | $33.61 | 32800 |
| 2024-09-25 | -44.30 | $32.79 | 28100 |
| 2024-09-24 | -36.71 | $32.91 | 19504 |
| 2024-09-23 | -17.09 | $33.22 | 75600 |
| 2024-09-20 | -30.38 | $33.01 | 11300 |
| 2024-09-19 | -29.11 | $33.03 | 59403 |
| 2024-09-18 | -67.09 | $32.43 | 39916 |
| 2024-09-17 | -59.49 | $32.55 | 39900 |
| 2024-09-16 | -41.14 | $32.84 | 20900 |
| 2024-09-13 | -51.90 | $32.67 | 22600 |
| 2024-09-12 | -45.63 | $32.76 | 89413 |
| 2024-09-11 | -45.69 | $32.43 | 14400 |
| 2024-09-10 | -42.08 | $32.40 | 62700 |
| 2024-09-09 | -26.81 | $32.64 | 42717 |
| 2024-09-06 | -37.83 | $32.20 | 256000 |
| 2024-09-05 | -11.21 | $33.10 | 151001 |
| 2024-09-04 | -18.01 | $32.82 | 86246 |
| 2024-09-03 | -5.30 | $33.24 | 150526 |
| 2024-08-30 | -3.44 | $33.30 | 12540 |
| 2024-08-29 | -6.30 | $33.15 | 15600 |
| 2024-08-28 | -6.47 | $33.01 | 35917 |
| 2024-08-27 | -5.13 | $33.23 | 60346 |
| 2024-08-26 | -12.17 | $32.86 | 12500 |
| 2024-08-23 | -3.61 | $33.31 | 169900 |
| 2024-08-22 | -19.01 | $32.50 | 32205 |
| 2024-08-21 | -13.69 | $32.78 | 386575 |
| 2024-08-20 | -19.96 | $32.45 | 40035 |
| 2024-08-19 | -16.54 | $32.63 | 47000 |
| 2024-08-16 | -26.05 | $32.13 | 44732 |
| 2024-08-15 | -26.05 | $32.13 | 69800 |
| 2024-08-14 | -40.49 | $31.37 | 52200 |
| 2024-08-13 | -44.68 | $31.15 | 167744 |
| 2024-08-12 | -57.98 | $30.45 | 32749 |
| 2024-08-09 | -60.27 | $30.33 | 52800 |
| 2024-08-08 | -60.08 | $30.34 | 88400 |
| 2024-08-07 | -69.01 | $29.87 | 132129 |
| 2024-08-06 | -78.14 | $29.39 | 157228 |
| 2024-08-05 | -74.14 | $29.60 | 317714 |
| 2024-08-02 | -88.51 | $30.42 | 114211 |
| 2024-08-01 | -91.05 | $31.77 | 74414 |
| 2024-07-31 | -5.20 | $33.41 | 58940 |
| 2024-07-30 | -58.18 | $32.46 | 48434 |
| 2024-07-29 | -58.86 | $32.39 | 53100 |
| 2024-07-26 | -60.57 | $32.36 | 32033 |
| 2024-07-25 | -66.67 | $32.00 | 89300 |
| 2024-07-24 | -45.70 | $32.41 | 78800 |
| 2024-07-23 | -15.38 | $33.08 | 14900 |
| 2024-07-22 | -17.53 | $32.98 | 34625 |
| 2024-07-19 | -25.26 | $32.70 | 20831 |
| 2024-07-18 | -13.68 | $33.03 | 31100 |
| 2024-07-17 | -0.70 | $33.40 | 69400 |
| 2024-07-16 | -1.47 | $33.26 | 150141 |
| 2024-07-15 | -7.23 | $32.88 | 140400 |
| 2024-07-12 | -4.82 | $32.94 | 37744 |
| 2024-07-11 | -6.69 | $32.80 | 45942 |
| 2024-07-10 | -3.07 | $32.78 | 47715 |
| 2024-07-09 | -23.11 | $32.20 | 27832 |
| 2024-07-08 | -17.92 | $32.31 | 40300 |
| 2024-07-05 | -8.96 | $32.50 | 57500 |
| 2024-07-03 | -17.59 | $32.35 | 29100 |
| 2024-07-02 | -37.94 | $32.14 | 37700 |
| 2024-07-01 | -54.55 | $31.72 | 22000 |
| 2024-06-28 | -49.41 | $31.85 | 54000 |
| 2024-06-27 | -68.38 | $31.37 | 23300 |
| 2024-06-26 | -74.31 | $31.22 | 96200 |
| 2024-06-25 | -65.22 | $31.45 | 55239 |
| 2024-06-24 | -86.17 | $30.92 | 95200 |
| 2024-06-21 | -96.05 | $30.67 | 140900 |
| 2024-06-20 | -96.22 | $30.81 | 123900 |
| 2024-06-18 | -91.91 | $30.94 | 52100 |
| 2024-06-17 | -91.06 | $30.96 | 50211 |
| 2024-06-14 | -92.57 | $31.23 | 115300 |
| 2024-06-13 | -96.53 | $31.15 | 81442 |
| 2024-06-12 | -89.58 | $31.81 | 28807 |
| 2024-06-11 | -97.92 | $31.69 | 101400 |
| 2024-06-10 | -35.82 | $32.62 | 15415 |
| 2024-06-07 | -52.24 | $32.40 | 130808 |
| 2024-06-06 | -32.84 | $32.66 | 37922 |
| 2024-06-05 | -32.84 | $32.66 | 24035 |
| 2024-06-04 | -8.21 | $32.99 | 64421 |
| 2024-06-03 | -7.52 | $32.99 | 102000 |
| 2024-05-31 | -15.32 | $32.81 | 77400 |
| 2024-05-30 | -56.45 | $32.30 | 58900 |
| 2024-05-29 | -83.87 | $31.96 | 24128 |
| 2024-05-28 | -33.87 | $32.58 | 43000 |
| 2024-05-24 | -66.13 | $32.18 | 47400 |
| 2024-05-23 | -84.78 | $31.83 | 94308 |
| 2024-05-22 | -55.43 | $32.03 | 75829 |
| 2024-05-21 | -32.00 | $32.44 | 42540 |
| 2024-05-20 | -26.29 | $32.54 | 21421 |
| 2024-05-17 | -41.71 | $32.27 | 18808 |
| 2024-05-16 | -57.14 | $32.00 | 276500 |
| 2024-05-15 | -28.00 | $32.51 | 26900 |
| 2024-05-14 | -42.86 | $32.25 | 85201 |
| 2024-05-13 | -53.71 | $32.06 | 67900 |
| 2024-05-10 | -43.96 | $32.27 | 29100 |
| 2024-05-09 | -36.81 | $32.40 | 27200 |
| 2024-05-08 | -46.70 | $32.22 | 89830 |
| 2024-05-07 | -26.37 | $32.59 | 153300 |
| 2024-05-06 | -17.14 | $32.99 | 30446 |
| 2024-05-03 | -25.24 | $32.82 | 73600 |
| 2024-05-02 | -38.10 | $32.55 | 361500 |
| 2024-05-01 | -71.43 | $31.85 | 26200 |
| 2024-04-30 | -64.29 | $32.00 | 29800 |
| 2024-04-29 | -64.76 | $31.99 | 55700 |
| 2024-04-26 | -77.14 | $31.73 | 42331 |
| 2024-04-25 | -87.14 | $31.52 | 203300 |
| 2024-04-24 | -75.98 | $32.00 | 18428 |
| 2024-04-23 | -75.42 | $32.01 | 36600 |
| 2024-04-22 | -76.54 | $31.99 | 85800 |
| 2024-04-19 | -92.86 | $31.71 | 49900 |
| 2024-04-18 | -97.45 | $31.62 | 75700 |
| 2024-04-17 | -92.82 | $31.72 | 97908 |
| 2024-04-16 | -96.89 | $31.97 | 123429 |
| 2024-04-15 | -74.58 | $32.65 | 51300 |
| 2024-04-12 | -63.57 | $32.64 | 80737 |
| 2024-04-11 | -31.98 | $32.98 | 87700 |
| 2024-04-10 | -50.29 | $32.66 | 71400 |
| 2024-04-09 | -22.54 | $33.14 | 73300 |
| 2024-04-08 | -25.43 | $33.09 | 216716 |
| 2024-04-05 | -42.20 | $32.80 | 29800 |
| 2024-04-04 | -49.71 | $32.67 | 52448 |
| 2024-04-03 | -38.73 | $32.86 | 268200 |
| 2024-04-02 | -57.80 | $32.53 | 1.6M |
| 2024-04-01 | -50.87 | $32.65 | 106142 |
| 2024-03-28 | -17.34 | $33.23 | 64101 |
| 2024-03-27 | -8.63 | $33.36 | 184700 |
| 2024-03-26 | -15.42 | $33.22 | 34300 |
| 2024-03-25 | -19.90 | $33.13 | 89303 |
| 2024-03-22 | -4.48 | $33.44 | 127529 |
| 2024-03-21 | -1.65 | $33.31 | 75607 |
| 2024-03-20 | -4.73 | $33.13 | 35997 |
| 2024-03-19 | -15.87 | $32.88 | 114030 |
| 2024-03-18 | -27.88 | $32.63 | 60521 |
| 2024-03-15 | -39.74 | $32.28 | 233826 |
| 2024-03-14 | -53.15 | $31.86 | 50100 |
| 2024-03-13 | -48.16 | $31.90 | 65900 |
| 2024-03-12 | -40.44 | $32.11 | 88300 |
| 2024-03-11 | -40.81 | $32.10 | 211828 |
| 2024-03-08 | -7.34 | $33.00 | 100625 |
| 2024-03-07 | -0.78 | $32.87 | 142400 |
| 2024-03-06 | -3.13 | $32.80 | 98123 |
| 2024-03-05 | -4.41 | $32.27 | 87700 |
| 2024-03-04 | -9.73 | $31.99 | 88400 |
| 2024-03-01 | -2.70 | $32.12 | 45600 |
| 2024-02-29 | -11.26 | $31.66 | 45400 |
| 2024-02-28 | -14.57 | $31.61 | 36200 |
| 2024-02-27 | -1.85 | $31.80 | 49635 |
| 2024-02-26 | -6.17 | $31.73 | 193405 |
| 2024-02-23 | -6.77 | $31.68 | 79100 |
| 2024-02-22 | -8.99 | $31.61 | 96800 |
| 2024-02-21 | -4.76 | $31.29 | 62900 |
| 2024-02-20 | 0.00 | $31.36 | 38700 |
| 2024-02-16 | -10.48 | $31.00 | 160300 |
| 2024-02-15 | -5.88 | $30.87 | 29337 |
| 2024-02-14 | -17.70 | $30.68 | 49384 |
| 2024-02-13 | -20.51 | $30.64 | 33438 |
| 2024-02-12 | -15.38 | $30.70 | 91200 |
| 2024-02-09 | -27.35 | $30.56 | 75135 |
| 2024-02-08 | -25.64 | $30.58 | 81200 |
| 2024-02-07 | -0.85 | $30.87 | 417500 |
| 2024-02-06 | -17.01 | $30.60 | 59300 |
| 2024-02-05 | -26.53 | $30.46 | 66100 |
| 2024-02-02 | -14.94 | $30.62 | 120500 |
| 2024-02-01 | -4.57 | $30.76 | 83537 |
| 2024-01-31 | -12.80 | $30.58 | 75016 |
| 2024-01-30 | -11.73 | $30.32 | 98500 |
| 2024-01-29 | -6.15 | $30.42 | 65012 |
| 2024-01-26 | -27.37 | $30.04 | 68300 |
| 2024-01-25 | -14.53 | $30.27 | 63800 |
| 2024-01-24 | -11.58 | $30.31 | 203700 |
| 2024-01-23 | -20.53 | $30.14 | 62213 |
| 2024-01-22 | -0.99 | $30.51 | 65800 |
| 2024-01-19 | -16.37 | $30.07 | 89700 |
| 2024-01-18 | -15.04 | $30.10 | 91812 |
| 2024-01-17 | -26.11 | $29.85 | 94847 |
| 2024-01-16 | -14.60 | $30.11 | 82500 |
| 2024-01-12 | -7.34 | $30.20 | 95700 |
| 2024-01-11 | -2.09 | $30.05 | 86507 |
| 2024-01-10 | -3.55 | $29.81 | 153233 |
| 2024-01-09 | -20.25 | $29.44 | 113500 |
| 2024-01-08 | 0.00 | $29.76 | 153900 |
| 2024-01-05 | -17.88 | $29.42 | 40515 |
| 2024-01-04 | -48.99 | $28.94 | 59908 |
| 2024-01-03 | -52.35 | $28.89 | 76215 |
| 2024-01-02 | -48.99 | $28.94 | 43411 |
| 2023-12-29 | -32.89 | $29.18 | 25849 |
| 2023-12-28 | -42.95 | $29.03 | 76332 |
| 2023-12-27 | -53.02 | $28.88 | 32800 |
| 2023-12-26 | -57.05 | $28.82 | 60800 |
| 2023-12-22 | -51.68 | $28.90 | 21826 |
| 2023-12-21 | -68.46 | $28.65 | 78300 |
| 2023-12-20 | -94.63 | $28.26 | 49108 |
| 2023-12-19 | -80.41 | $28.89 | 61844 |
| 2023-12-18 | -76.29 | $28.93 | 36007 |
| 2023-12-15 | -73.20 | $28.96 | 244300 |
| 2023-12-14 | -18.25 | $29.42 | 106200 |
| 2023-12-13 | -2.19 | $29.64 | 44140 |
| 2023-12-12 | -25.93 | $29.30 | 22920 |
| 2023-12-11 | -14.56 | $29.42 | 12000 |
| 2023-12-08 | -21.97 | $29.27 | 46900 |
| 2023-12-07 | -7.78 | $29.51 | 86500 |
| 2023-12-06 | -17.11 | $29.07 | 19445 |
| 2023-12-05 | -28.88 | $28.85 | 181600 |
| 2023-12-04 | -22.99 | $28.96 | 62326 |
| 2023-12-01 | 0.00 | $29.39 | 30300 |
| 2023-11-30 | -11.31 | $29.01 | 14305 |
| 2023-11-29 | -16.07 | $28.93 | 18200 |
| 2023-11-28 | -7.14 | $29.08 | 37937 |
| 2023-11-27 | -7.69 | $29.05 | 75500 |
| 2023-11-24 | -8.72 | $29.03 | 35300 |
| 2023-11-22 | -17.31 | $28.84 | 59915 |
| 2023-11-21 | -21.63 | $28.75 | 105016 |
| 2023-11-20 | -15.87 | $28.87 | 72497 |
| 2023-11-17 | -7.69 | $29.04 | 91743 |
| 2023-11-16 | -40.38 | $28.36 | 426720 |
| 2023-11-15 | -40.38 | $28.36 | 59533 |
| 2023-11-14 | -14.42 | $28.90 | 30700 |
| 2023-11-13 | -42.79 | $28.31 | 108733 |
| 2023-11-10 | -47.60 | $28.21 | 83600 |
| 2023-11-09 | -62.98 | $27.89 | 105400 |
| 2023-11-08 | -77.40 | $27.59 | 57510 |
| 2023-11-07 | -41.83 | $28.33 | 51344 |
| 2023-11-06 | -26.92 | $28.64 | 56253 |
| 2023-11-03 | -5.77 | $29.08 | 91100 |
| 2023-11-02 | -2.60 | $28.62 | 75618 |
| 2023-11-01 | -16.20 | $28.31 | 44008 |
| 2023-10-31 | -45.57 | $27.82 | 138800 |
| 2023-10-30 | -70.89 | $27.42 | 124500 |
| 2023-10-27 | -76.25 | $27.34 | 312702 |
| 2023-10-26 | -91.28 | $27.13 | 62545 |
| 2023-10-25 | -74.78 | $27.53 | 85332 |
| 2023-10-24 | -78.36 | $27.46 | 47800 |
| 2023-10-23 | -82.68 | $27.36 | 100633 |
| 2023-10-20 | -82.50 | $27.38 | 122800 |
| 2023-10-19 | -77.09 | $27.59 | 168600 |
| 2023-10-18 | -71.64 | $27.74 | 46900 |
| 2023-10-17 | -62.22 | $28.15 | 32700 |
| 2023-10-16 | -64.50 | $28.16 | 42400 |
| 2023-10-13 | -68.93 | $28.01 | 53500 |
| 2023-10-12 | -59.17 | $28.34 | 47601 |
| 2023-10-11 | -60.36 | $28.30 | 73200 |
| 2023-10-10 | -55.62 | $28.46 | 154300 |
| 2023-10-09 | -69.82 | $27.98 | 42200 |
| 2023-10-06 | -72.49 | $27.89 | 53627 |
| 2023-10-05 | -77.81 | $27.71 | 148500 |
| 2023-10-04 | -96.45 | $27.08 | 167353 |
| 2023-10-03 | -94.49 | $27.77 | 266917 |
| 2023-10-02 | -96.23 | $28.30 | 87900 |
| 2023-09-29 | -88.18 | $28.55 | 130500 |
| 2023-09-28 | -52.59 | $29.12 | 88400 |
| 2023-09-27 | -49.03 | $29.08 | 124144 |
| 2023-09-26 | -46.13 | $29.03 | 285428 |
| 2023-09-25 | -35.92 | $29.32 | 174939 |
| 2023-09-22 | -24.52 | $29.57 | 61000 |
| 2023-09-21 | -25.87 | $29.52 | 422700 |
| 2023-09-20 | -20.19 | $29.70 | 65600 |
| 2023-09-19 | -4.94 | $30.18 | 400700 |
| 2023-09-18 | -3.58 | $29.79 | 40300 |
| 2023-09-15 | -5.48 | $29.73 | 82114 |
| 2023-09-14 | -0.97 | $29.85 | 48717 |
| 2023-09-13 | -1.96 | $29.30 | 126600 |
| 2023-09-12 | -3.73 | $29.12 | 15100 |
| 2023-09-11 | -0.87 | $29.08 | 43115 |
| 2023-09-08 | -12.50 | $28.62 | 61944 |
| 2023-09-07 | 0.00 | $28.88 | 55942 |
| 2023-09-06 | -9.22 | $28.67 | 62300 |
| 2023-09-05 | -7.94 | $28.54 | 76200 |
| 2023-09-01 | -14.81 | $28.41 | 75300 |
| 2023-08-31 | -0.70 | $28.21 | 118336 |
| 2023-08-30 | -25.18 | $27.84 | 21229 |
| 2023-08-29 | -23.74 | $27.86 | 107200 |
| 2023-08-28 | -43.05 | $27.66 | 52120 |
| 2023-08-25 | -68.33 | $27.37 | 36400 |
| 2023-08-24 | -77.72 | $27.23 | 85600 |
| 2023-08-23 | -66.32 | $27.45 | 388108 |
| 2023-08-22 | -83.94 | $27.11 | 186301 |
| 2023-08-21 | -91.19 | $26.97 | 71796 |
| 2023-08-18 | -91.71 | $26.96 | 138980 |
| 2023-08-17 | -96.70 | $26.97 | 272617 |
| 2023-08-16 | -99.43 | $27.00 | 180870 |
| 2023-08-15 | -95.80 | $27.36 | 378300 |
| 2023-08-14 | -82.96 | $27.61 | 176234 |
| 2023-08-11 | -62.22 | $27.89 | 56600 |
| 2023-08-10 | -65.93 | $27.84 | 76237 |
| 2023-08-09 | -74.81 | $27.72 | 69101 |
| 2023-08-08 | -64.44 | $27.86 | 51100 |
| 2023-08-07 | -48.28 | $28.03 | 222195 |
| 2023-08-04 | -62.07 | $27.83 | 210450 |
| 2023-08-03 | -75.48 | $27.56 | 136723 |
| 2023-08-02 | -52.87 | $27.81 | 559322 |
| 2023-08-01 | -32.18 | $28.17 | 86317 |
| 2023-07-31 | -15.52 | $28.46 | 59800 |
| 2023-07-28 | -8.62 | $28.58 | 69751 |
| 2023-07-27 | -6.00 | $28.40 | 91500 |
| 2023-07-26 | -2.42 | $28.20 | 157200 |
| 2023-07-25 | -8.94 | $28.06 | 121826 |
| 2023-07-24 | -14.96 | $27.98 | 23200 |
| 2023-07-21 | -19.85 | $27.90 | 55007 |
| 2023-07-20 | -14.71 | $27.97 | 46800 |
| 2023-07-19 | -2.21 | $28.14 | 30600 |
| 2023-07-18 | -8.33 | $28.02 | 46131 |
| 2023-07-17 | -30.09 | $27.60 | 40841 |
| 2023-07-14 | -23.89 | $27.67 | 73200 |
| 2023-07-13 | -13.56 | $27.83 | 59300 |
| 2023-07-12 | -22.03 | $27.73 | 132401 |
| 2023-07-11 | -39.83 | $27.52 | 115510 |
| 2023-07-10 | -47.46 | $27.43 | 60200 |
| 2023-07-07 | -39.86 | $27.44 | 42100 |
| 2023-07-06 | -59.57 | $27.15 | 102828 |
| 2023-07-05 | -41.84 | $27.40 | 47300 |
| 2023-07-03 | -39.01 | $27.44 | 45400 |
| 2023-06-30 | -44.68 | $27.36 | 94348 |
| 2023-06-29 | -43.10 | $27.24 | 101706 |
| 2023-06-28 | -32.11 | $27.29 | 107333 |
| 2023-06-27 | -41.74 | $27.08 | 102628 |
| 2023-06-26 | -46.33 | $26.98 | 124700 |
| 2023-06-23 | -48.62 | $26.93 | 274453 |
| 2023-06-22 | -20.18 | $27.55 | 105291 |
| 2023-06-21 | -18.35 | $27.59 | 70222 |
| 2023-06-20 | -37.61 | $27.17 | 88806 |
| 2023-06-16 | -21.10 | $27.53 | 131400 |
| 2023-06-15 | -4.13 | $27.90 | 60978 |
| 2023-06-14 | -5.50 | $27.87 | 116532 |
| 2023-06-13 | -4.35 | $27.57 | 127000 |
| 2023-06-12 | -27.17 | $27.07 | 47903 |
| 2023-06-09 | -23.70 | $27.13 | 48400 |
| 2023-06-08 | -38.15 | $26.88 | 73300 |
| 2023-06-07 | -53.76 | $26.61 | 162800 |
| 2023-06-06 | -2.31 | $27.50 | 89843 |
| 2023-06-05 | -16.54 | $26.92 | 76112 |
| 2023-06-02 | -0.79 | $27.07 | 112833 |
| 2023-06-01 | -29.36 | $26.53 | 127900 |
| 2023-05-31 | -78.18 | $25.99 | 55200 |
| 2023-05-30 | -48.84 | $26.22 | 54736 |
| 2023-05-26 | -49.61 | $26.21 | 17327 |
| 2023-05-25 | -52.71 | $26.17 | 205600 |
| 2023-05-24 | -48.06 | $26.23 | 123100 |
| 2023-05-23 | -32.56 | $26.43 | 170409 |
| 2023-05-22 | -8.53 | $26.74 | 144201 |
| 2023-05-19 | -18.60 | $26.61 | 158610 |
| 2023-05-18 | -14.73 | $26.66 | 46200 |
| 2023-05-17 | -2.33 | $26.82 | 21400 |
| 2023-05-16 | -14.52 | $26.62 | 10300 |
| 2023-05-15 | 0.00 | $26.79 | 8100 |
| 2023-05-12 | -18.64 | $26.52 | 10647 |
| 2023-05-11 | -19.49 | $26.51 | 3931 |
| 2023-05-10 | -17.80 | $26.53 | 1.0M |
| 2023-05-09 | -1.83 | $26.63 | 45946 |
| 2023-05-08 | -2.53 | $26.30 | 17200 |
| 2023-05-05 | -7.14 | $26.22 | 12241 |
| 2023-05-04 | -41.84 | $25.88 | 10828 |
| 2023-05-03 | -42.86 | $25.87 | 9240 |
| 2023-05-02 | -58.16 | $25.72 | 28311 |
| 2023-05-01 | -24.49 | $26.05 | 15800 |
| 2023-04-28 | -28.57 | $26.01 | 23549 |
| 2023-04-27 | -8.16 | $26.21 | 17437 |
| 2023-04-26 | -50.00 | $25.78 | 66500 |
| 2023-04-25 | -43.24 | $25.81 | 4809 |
| 2023-04-24 | -20.31 | $26.03 | 14400 |
| 2023-04-21 | -19.23 | $25.99 | 12507 |
| 2023-04-20 | -23.08 | $25.93 | 33208 |
| 2023-04-19 | -22.44 | $25.94 | 9610 |
| 2023-04-18 | -14.74 | $26.06 | 24208 |
| 2023-04-17 | -20.81 | $25.93 | 32800 |
| 2023-04-14 | -26.53 | $25.77 | 10015 |
| 2023-04-13 | -18.88 | $25.92 | 11800 |
| 2023-04-12 | -26.07 | $25.74 | 19737 |
| 2023-04-11 | -30.81 | $25.64 | 48600 |
| 2023-04-10 | -30.56 | $25.43 | 2300 |
| 2023-04-06 | -23.89 | $25.55 | 2727 |
| 2023-04-05 | -23.40 | $25.62 | 6412 |
| 2023-04-04 | -7.45 | $25.92 | 4300 |
| 2023-04-03 | -4.26 | $25.98 | 3949 |
| 2023-03-31 | -19.15 | $25.70 | 7100 |
| 2023-03-30 | -32.98 | $25.44 | 3225 |
| 2023-03-29 | -42.02 | $25.27 | 5700 |
| 2023-03-28 | -39.89 | $25.31 | 3300 |
| 2023-03-27 | -51.60 | $25.09 | 1.1M |
| 2023-03-24 | -62.23 | $24.89 | 4400 |
| 2023-03-23 | -67.02 | $24.80 | 9835 |
| 2023-03-22 | -66.49 | $24.81 | 4500 |
| 2023-03-21 | -64.36 | $24.85 | 3316 |
| 2023-03-20 | -73.94 | $24.67 | 17810 |
| 2023-03-17 | -92.02 | $24.33 | 2200 |
| 2023-03-16 | -78.72 | $24.58 | 9534 |
| 2023-03-15 | -88.30 | $24.40 | 45215 |
| 2023-03-14 | -89.19 | $24.74 | 7000 |
| 2023-03-13 | -89.83 | $25.00 | 28100 |
| 2023-03-10 | -52.54 | $25.44 | 18500 |
| 2023-03-09 | -27.12 | $25.74 | 13343 |
| 2023-03-08 | -12.87 | $25.76 | 6014 |
| 2023-03-07 | -32.67 | $25.56 | 8049 |
| 2023-03-06 | -17.71 | $25.67 | 5434 |
| 2023-03-03 | -16.67 | $25.68 | 8100 |
| 2023-03-02 | -73.91 | $25.18 | 3800 |
| 2023-03-01 | -71.31 | $25.23 | 8902 |
| 2023-02-28 | -86.89 | $25.04 | 2141 |
| 2023-02-27 | -64.75 | $25.31 | 7418 |
| 2023-02-24 | -96.12 | $24.93 | 13628 |
| 2023-02-23 | -74.04 | $25.40 | 3500 |
| 2023-02-22 | -100.00 | $25.13 | 6200 |
| 2023-02-21 | -86.52 | $25.40 | 23300 |
| 2023-02-17 | -60.67 | $25.63 | 3300 |
| 2023-02-16 | -74.16 | $25.51 | 30915 |
| 2023-02-15 | -76.40 | $25.49 | 5600 |
| 2023-02-14 | -53.93 | $25.69 | 11300 |
| 2023-02-13 | -44.94 | $25.77 | 19100 |
| 2023-02-10 | -41.58 | $25.75 | 6426 |
| 2023-02-09 | -43.88 | $25.56 | 8000 |
| 2023-02-08 | -33.90 | $25.57 | 13620 |
| 2023-02-07 | -17.46 | $25.84 | 20300 |
| 2023-02-06 | -41.80 | $25.38 | 2600 |
| 2023-02-03 | -31.16 | $25.50 | 10727 |
| 2023-02-02 | -16.67 | $25.80 | 29900 |
| 2023-02-01 | -6.31 | $26.03 | 14600 |
| 2023-01-31 | -4.05 | $26.08 | 14805 |
| 2023-01-30 | -12.16 | $25.90 | 14834 |
| 2023-01-27 | -0.45 | $26.16 | 7835 |
| 2023-01-26 | -3.70 | $26.03 | 5100 |
| 2023-01-25 | -1.86 | $26.06 | 11234 |
| 2023-01-24 | -1.60 | $25.80 | 17200 |
| 2023-01-23 | -12.43 | $25.50 | 20600 |
| 2023-01-20 | -1.69 | $25.69 | 30800 |
| 2023-01-19 | -21.47 | $25.34 | 140600 |
| 2023-01-18 | -16.13 | $25.42 | 18208 |
| 2023-01-17 | 0.00 | $25.47 | 9500 |
| 2023-01-13 | -1.32 | $25.32 | 23100 |
| 2023-01-12 | 0.00 | $25.25 | 7386 |
| 2023-01-11 | -35.56 | $24.40 | 3601 |
| 2023-01-10 | -41.11 | $24.35 | 9500 |
| 2023-01-09 | -21.11 | $24.53 | 3200 |
| 2023-01-06 | -26.67 | $24.48 | 7900 |
| 2023-01-05 | -85.56 | $23.95 | 4935 |
| 2023-01-04 | -43.33 | $24.33 | 19000 |
| 2023-01-03 | -14.44 | $24.59 | 18000 |
| 2022-12-30 | -31.11 | $24.44 | 11600 |
| 2022-12-29 | -19.78 | $24.55 | 8500 |
| 2022-12-28 | -59.34 | $24.19 | 1600 |
| 2022-12-27 | -30.77 | $24.45 | 7524 |
| 2022-12-23 | -18.68 | $24.56 | 1900 |
| 2022-12-22 | -25.27 | $24.50 | 23200 |
| 2022-12-21 | -39.56 | $24.37 | 19038 |
| 2022-12-20 | -26.37 | $24.49 | 53200 |
| 2022-12-19 | -73.87 | $23.91 | 10341 |
| 2022-12-16 | -72.97 | $23.92 | 24200 |
| 2022-12-15 | -69.03 | $23.95 | 33500 |
| 2022-12-14 | -34.51 | $24.34 | 4500 |
| 2022-12-13 | -22.12 | $24.48 | 2000 |
| 2022-12-12 | -35.59 | $24.31 | 8400 |
| 2022-12-09 | -36.44 | $24.30 | 26000 |
| 2022-12-08 | -18.03 | $24.29 | 1900 |
| 2022-12-07 | -21.72 | $24.20 | 28300 |
| 2022-12-06 | -29.10 | $24.02 | 7102 |
| 2022-12-05 | -31.15 | $23.97 | 3400 |
| 2022-12-02 | -7.38 | $24.55 | 3408 |
| 2022-12-01 | -4.98 | $24.60 | 38600 |
| 2022-11-30 | -1.17 | $24.66 | 13800 |
| 2022-11-29 | -12.06 | $24.38 | 23734 |
| 2022-11-28 | -8.85 | $24.46 | 13200 |
| 2022-11-25 | 0.00 | $24.69 | 4000 |
| 2022-11-23 | -1.22 | $24.44 | 5200 |
| 2022-11-22 | -0.46 | $24.18 | 5729 |
| 2022-11-21 | -15.38 | $23.65 | 1000 |
| 2022-11-18 | -5.68 | $23.82 | 2719 |
| 2022-11-17 | -7.52 | $23.75 | 2044 |
| 2022-11-16 | -8.27 | $23.73 | 3900 |
| 2022-11-15 | -6.77 | $23.77 | 15207 |
| 2022-11-14 | -12.03 | $23.63 | 43800 |
| 2022-11-11 | 0.00 | $23.95 | 4600 |
| 2022-11-10 | 0.00 | $23.76 | 7109 |
| 2022-11-09 | -25.56 | $22.63 | 1000 |
| 2022-11-08 | -7.78 | $22.95 | 16400 |
| 2022-11-07 | -3.47 | $22.68 | 12500 |
| 2022-11-04 | -7.19 | $22.58 | 19006 |
| 2022-11-03 | -38.13 | $22.15 | 1448 |
| 2022-11-02 | -33.09 | $22.22 | 6511 |
| 2022-11-01 | -23.14 | $22.22 | 13000 |
| 2022-10-31 | -41.38 | $22.14 | 8847 |
| 2022-10-28 | -41.38 | $22.14 | 16927 |
| 2022-10-27 | -50.34 | $22.01 | 10700 |
| 2022-10-26 | -28.97 | $22.32 | 20000 |
| 2022-10-25 | -31.72 | $22.28 | 9400 |
| 2022-10-24 | -70.34 | $21.72 | 8716 |
| 2022-10-21 | -59.31 | $21.88 | 19700 |
| 2022-10-20 | -80.99 | $21.59 | 6929 |
| 2022-10-19 | -89.09 | $21.50 | 5923 |
| 2022-10-18 | -87.27 | $21.53 | 3514 |
| 2022-10-17 | -72.73 | $21.77 | 14000 |
| 2022-10-14 | -84.66 | $21.59 | 12445 |
| 2022-10-13 | -65.91 | $21.92 | 7804 |
| 2022-10-12 | -89.33 | $21.74 | 8000 |
| 2022-10-11 | -81.58 | $21.86 | 102300 |
| 2022-10-10 | -72.37 | $22.00 | 9845 |
| 2022-10-07 | -76.80 | $22.03 | 11536 |
| 2022-10-06 | -64.95 | $22.26 | 3533 |
| 2022-10-05 | -56.19 | $22.43 | 9300 |
| 2022-10-04 | -42.78 | $22.69 | 27400 |
| 2022-10-03 | -77.32 | $22.02 | 32100 |
| 2022-09-30 | -95.96 | $21.66 | 28209 |
| 2022-09-29 | -86.60 | $21.88 | 2400 |
| 2022-09-28 | -79.39 | $22.09 | 10600 |
| 2022-09-27 | -93.51 | $21.77 | 7200 |
| 2022-09-26 | -93.75 | $21.97 | 28944 |
| 2022-09-23 | -95.79 | $22.40 | 4209 |
| 2022-09-22 | -81.96 | $22.88 | 6129 |
| 2022-09-21 | -95.88 | $22.61 | 16500 |
| 2022-09-20 | -83.51 | $22.85 | 14300 |
| 2022-09-19 | -71.65 | $23.08 | 5100 |
| 2022-09-16 | -74.23 | $23.03 | 3031 |
| 2022-09-15 | -81.78 | $22.92 | 800 |
| 2022-09-14 | -76.34 | $23.06 | 6100 |
| 2022-09-13 | -94.20 | $22.66 | 8427 |
| 2022-09-12 | -62.39 | $23.41 | 21500 |
| 2022-09-09 | -60.26 | $23.46 | 5500 |
| 2022-09-08 | -78.63 | $23.03 | 13000 |
| 2022-09-07 | -88.89 | $22.79 | 21118 |
| 2022-09-06 | -97.61 | $22.83 | 10400 |
| 2022-09-02 | -98.20 | $23.23 | 6000 |
| 2022-09-01 | -90.26 | $23.48 | 9110 |
| 2022-08-31 | -97.50 | $23.70 | 7347 |
| 2022-08-30 | -95.41 | $23.83 | 4000 |
| 2022-08-29 | -73.39 | $24.07 | 10346 |
| 2022-08-26 | -80.36 | $24.02 | 9722 |
| 2022-08-25 | -40.18 | $24.47 | 1300 |
| 2022-08-24 | -57.14 | $24.28 | 3800 |
| 2022-08-23 | -66.96 | $24.17 | 6149 |
| 2022-08-22 | -72.32 | $24.11 | 4520 |
| 2022-08-19 | -55.36 | $24.30 | 8004 |
| 2022-08-18 | -31.25 | $24.57 | 2739 |
| 2022-08-17 | -18.75 | $24.68 | 4700 |
| 2022-08-16 | -19.38 | $24.67 | 6133 |
| 2022-08-15 | -3.88 | $24.87 | 4231 |
| 2022-08-12 | -10.56 | $24.75 | 9900 |
| 2022-08-11 | -19.88 | $24.58 | 5800 |
| 2022-08-10 | -21.08 | $24.49 | 15834 |
| 2022-08-09 | -54.90 | $23.80 | 2100 |
| 2022-08-08 | -41.18 | $24.08 | 27304 |
| 2022-08-05 | -45.10 | $24.00 | 10540 |
| 2022-08-04 | -37.75 | $24.15 | 3500 |
| 2022-08-03 | -29.41 | $24.32 | 6737 |
| 2022-08-02 | -23.04 | $24.45 | 5100 |
| 2022-08-01 | -0.98 | $24.90 | 20445 |
| 2022-07-29 | -0.57 | $24.63 | 11700 |
| 2022-07-28 | -2.53 | $24.42 | 13602 |
| 2022-07-27 | 0.00 | $24.29 | 11300 |
| 2022-07-26 | -15.75 | $23.95 | 3528 |
| 2022-07-25 | -2.36 | $24.12 | 1700 |
| 2022-07-22 | -14.17 | $23.97 | 2000 |
| 2022-07-21 | -20.47 | $23.89 | 5800 |
| 2022-07-20 | -37.80 | $23.67 | 5002 |
| 2022-07-19 | -32.28 | $23.74 | 16015 |
| 2022-07-18 | -64.57 | $23.33 | 13025 |
| 2022-07-15 | -70.87 | $23.25 | 2000 |
| 2022-07-14 | -81.10 | $23.12 | 2315 |
| 2022-07-13 | -75.56 | $23.47 | 28002 |
| 2022-07-12 | -64.44 | $23.57 | 1417 |
| 2022-07-11 | -80.62 | $23.50 | 2529 |
| 2022-07-08 | -68.42 | $23.79 | 3006 |
| 2022-07-07 | -82.61 | $23.61 | 2500 |
| 2022-07-06 | -97.41 | $23.31 | 10203 |
| 2022-07-05 | -89.13 | $23.57 | 18100 |
| 2022-07-01 | -83.56 | $23.74 | 13626 |
| 2022-06-30 | -90.54 | $23.60 | 9124 |
| 2022-06-29 | -88.66 | $23.65 | 4300 |
| 2022-06-28 | -80.57 | $23.85 | 5800 |
| 2022-06-27 | -83.59 | $23.79 | 2234 |
| 2022-06-24 | -75.39 | $24.00 | 1900 |
| 2022-06-23 | -83.98 | $23.78 | 3645 |
| 2022-06-22 | -88.28 | $23.67 | 8842 |
| 2022-06-21 | -87.11 | $23.70 | 9800 |
| 2022-06-17 | -96.48 | $23.46 | 7700 |
| 2022-06-16 | -88.19 | $23.84 | 19422 |
| 2022-06-15 | -79.32 | $24.05 | 3000 |
| 2022-06-14 | -94.94 | $23.68 | 6710 |
| 2022-06-13 | -95.73 | $23.91 | 19626 |
| 2022-06-10 | -96.84 | $24.40 | 11800 |
| 2022-06-09 | -83.45 | $24.72 | 8206 |
| 2022-06-08 | -44.44 | $25.21 | 21500 |
| 2022-06-07 | -22.22 | $25.57 | 3417 |
| 2022-06-06 | -35.80 | $25.35 | 15618 |
| 2022-06-03 | -39.51 | $25.29 | 7000 |
| 2022-06-02 | -8.02 | $25.80 | 37639 |
| 2022-06-01 | -19.14 | $25.62 | 29400 |
| 2022-05-31 | -37.04 | $25.33 | 4331 |
| 2022-05-27 | -3.09 | $25.88 | 3406 |
| 2022-05-26 | 0.00 | $25.88 | 4900 |
| 2022-05-25 | -12.50 | $25.57 | 9137 |
| 2022-05-24 | -1.39 | $25.73 | 13500 |
| 2022-05-23 | -21.53 | $25.44 | 10900 |
| 2022-05-20 | -32.64 | $25.28 | 11749 |
| 2022-05-19 | -55.56 | $24.95 | 14000 |
| 2022-05-18 | -71.43 | $24.77 | 5600 |
| 2022-05-17 | -69.82 | $24.82 | 19008 |
| 2022-05-16 | -71.01 | $24.80 | 15102 |
| 2022-05-13 | -60.36 | $24.98 | 14300 |
| 2022-05-12 | -78.70 | $24.67 | 19136 |
| 2022-05-11 | -100.00 | $24.31 | 14800 |
| 2022-05-10 | -97.73 | $24.71 | 38502 |
| 2022-05-09 | -92.04 | $24.96 | 21022 |
| 2022-05-06 | -50.44 | $25.43 | 27635 |
| 2022-05-05 | -75.22 | $25.15 | 69806 |
| 2022-05-04 | -24.79 | $25.75 | 45806 |
| 2022-05-03 | -69.94 | $25.36 | 13400 |
| 2022-05-02 | -84.31 | $25.19 | 164300 |
| 2022-04-29 | -86.76 | $25.14 | 22246 |
| 2022-04-28 | -77.93 | $25.34 | 11900 |
| 2022-04-27 | -100.00 | $24.87 | 60240 |
| 2022-04-26 | -99.20 | $24.91 | 25730 |
| 2022-04-25 | -96.20 | $25.11 | 32917 |
| 2022-04-22 | -89.95 | $25.42 | 19910 |
| 2022-04-21 | -87.79 | $25.52 | 13800 |
| 2022-04-20 | -65.26 | $26.00 | 12000 |
| 2022-04-19 | -91.08 | $25.45 | 17500 |
| 2022-04-18 | -90.87 | $25.50 | 16013 |
| 2022-04-14 | -86.06 | $25.60 | 5027 |
| 2022-04-13 | -89.90 | $25.52 | 34910 |
| 2022-04-12 | -99.04 | $25.33 | 23700 |
| 2022-04-11 | -100.00 | $25.56 | 7222 |
| 2022-04-08 | -86.22 | $25.70 | 36715 |
| 2022-04-07 | -77.55 | $25.87 | 34700 |
| 2022-04-06 | -71.43 | $25.99 | 62420 |
| 2022-04-05 | -55.10 | $26.31 | 51822 |
| 2022-04-04 | -22.75 | $26.86 | 84300 |
| 2022-04-01 | -24.89 | $26.81 | 19700 |
| 2022-03-31 | -29.18 | $26.71 | 15000 |
| 2022-03-30 | -17.60 | $26.98 | 22141 |
| 2022-03-29 | -8.58 | $27.19 | 22518 |
| 2022-03-28 | -18.18 | $26.77 | 21700 |
| 2022-03-25 | -9.57 | $27.14 | 20400 |
| 2022-03-24 | -13.81 | $27.12 | 38500 |
| 2022-03-23 | -22.59 | $26.91 | 21133 |
| 2022-03-22 | -23.79 | $27.11 | 25700 |
| 2022-03-21 | -32.72 | $26.89 | 21900 |
| 2022-03-18 | -41.06 | $26.84 | 18011 |
| 2022-03-17 | -49.01 | $26.60 | 64600 |
| 2022-03-16 | -51.66 | $26.52 | 20027 |
| 2022-03-15 | -67.22 | $26.05 | 19048 |
| 2022-03-14 | -78.81 | $25.70 | 40411 |
| 2022-03-11 | -83.77 | $25.55 | 37908 |
| 2022-03-10 | -78.64 | $25.72 | 36721 |
| 2022-03-09 | -79.46 | $25.74 | 40800 |
| 2022-03-08 | -99.09 | $25.09 | 20800 |
| 2022-03-07 | -98.48 | $25.78 | 49200 |
| 2022-03-04 | -91.33 | $26.58 | 135743 |
| 2022-03-03 | -84.41 | $26.80 | 24900 |
| 2022-03-02 | -80.65 | $26.87 | 24800 |
| 2022-03-01 | -90.86 | $26.68 | 51917 |
| 2022-02-28 | -60.75 | $27.24 | 42600 |
| 2022-02-25 | -49.46 | $27.45 | 46303 |
| 2022-02-24 | -79.03 | $26.90 | 64900 |
| 2022-02-23 | -59.12 | $27.43 | 88200 |
| 2022-02-22 | -44.03 | $27.67 | 51139 |
| 2022-02-18 | -28.93 | $27.91 | 238026 |
| 2022-02-17 | -31.45 | $27.87 | 6113 |
| 2022-02-16 | -21.38 | $28.03 | 14426 |
| 2022-02-15 | -26.42 | $27.95 | 74300 |
| 2022-02-14 | -33.96 | $27.83 | 22016 |
| 2022-02-11 | -41.52 | $27.78 | 65700 |
| 2022-02-10 | -35.59 | $27.92 | 29100 |
| 2022-02-09 | -13.56 | $28.31 | 31331 |
| 2022-02-08 | -22.60 | $28.15 | 8400 |
| 2022-02-07 | -35.59 | $27.92 | 25033 |
| 2022-02-04 | -48.02 | $27.70 | 41400 |
| 2022-02-03 | -55.37 | $27.57 | 30800 |
| 2022-02-02 | -40.11 | $27.84 | 17700 |
| 2022-02-01 | -64.97 | $27.40 | 28400 |
| 2022-01-31 | -63.78 | $27.37 | 36816 |
| 2022-01-28 | -80.75 | $27.04 | 23600 |
| 2022-01-27 | -79.68 | $27.06 | 49800 |
| 2022-01-26 | -72.19 | $27.20 | 193920 |
| 2022-01-25 | -49.21 | $27.61 | 43040 |
| 2022-01-24 | -55.50 | $27.49 | 291302 |
| 2022-01-21 | -54.97 | $27.50 | 74708 |
| 2022-01-20 | -58.76 | $27.41 | 96021 |
| 2022-01-19 | -41.75 | $27.74 | 85636 |
| 2022-01-18 | -33.50 | $27.89 | 207413 |
| 2022-01-14 | -3.05 | $28.49 | 52642 |
| 2022-01-13 | -9.14 | $28.37 | 40919 |
| 2022-01-12 | -2.96 | $28.22 | 30000 |
| 2022-01-11 | -2.88 | $27.93 | 55432 |
| 2022-01-10 | -25.40 | $27.47 | 85121 |
| 2022-01-07 | -17.46 | $27.57 | 15200 |
| 2022-01-06 | -16.67 | $27.58 | 28502 |
| 2022-01-05 | -26.98 | $27.45 | 126906 |
| 2022-01-04 | -28.70 | $27.35 | 77400 |
| 2022-01-03 | -80.00 | $26.76 | 10405 |
| 2021-12-31 | -84.35 | $26.71 | 14938 |
| 2021-12-30 | -78.81 | $26.75 | 15810 |
| 2021-12-29 | -78.81 | $26.75 | 22723 |
| 2021-12-28 | -60.27 | $26.80 | 8000 |
| 2021-12-27 | -61.64 | $26.78 | 3000 |
| 2021-12-23 | -51.37 | $26.93 | 2917 |
| 2021-12-22 | -60.27 | $26.80 | 8600 |
| 2021-12-21 | -66.88 | $26.75 | 17709 |
| 2021-12-20 | -71.52 | $26.69 | 17737 |
| 2021-12-17 | -53.94 | $26.98 | 9311 |
| 2021-12-16 | -41.21 | $27.19 | 4800 |
| 2021-12-15 | -44.24 | $27.14 | 21247 |
| 2021-12-14 | -76.22 | $26.66 | 1415 |
| 2021-12-13 | -83.85 | $26.53 | 15416 |
| 2021-12-10 | -41.84 | $27.36 | 21529 |
| 2021-12-09 | -46.94 | $27.26 | 10200 |
| 2021-12-08 | -37.76 | $27.44 | 13203 |
| 2021-12-07 | -25.51 | $27.68 | 17902 |
| 2021-12-06 | -56.22 | $27.10 | 21700 |
| 2021-12-03 | -61.76 | $27.00 | 33200 |
| 2021-12-02 | -75.23 | $26.75 | 8925 |
| 2021-12-01 | -85.05 | $26.54 | 88126 |
| 2021-11-30 | -86.45 | $26.51 | 20930 |
| 2021-11-29 | -99.36 | $26.81 | 31937 |
| 2021-11-26 | -100.00 | $26.87 | 22637 |
| 2021-11-24 | -88.76 | $27.57 | 5710 |
| 2021-11-23 | -72.73 | $27.80 | 126113 |
| 2021-11-22 | -78.08 | $27.79 | 29500 |
| 2021-11-19 | -79.45 | $27.78 | 103100 |
| 2021-11-18 | -79.45 | $27.78 | 4000 |
| 2021-11-17 | -83.56 | $27.75 | 13300 |
| 2021-11-16 | -46.58 | $28.02 | 10225 |
| 2021-11-15 | -38.36 | $28.08 | 9000 |
| 2021-11-12 | -24.66 | $28.18 | 4446 |
| 2021-11-11 | -78.08 | $27.79 | 7038 |
| 2021-11-10 | -95.89 | $27.66 | 17900 |
| 2021-11-09 | -43.84 | $28.04 | 5626 |
| 2021-11-08 | -19.18 | $28.22 | 6738 |
| 2021-11-05 | -23.17 | $28.26 | 8000 |
| 2021-11-04 | -10.98 | $28.36 | 5500 |
| 2021-11-03 | -28.05 | $28.22 | 3012 |
| 2021-11-02 | -45.12 | $28.08 | 3335 |
| 2021-11-01 | -39.02 | $28.13 | 2600 |
| 2021-10-29 | -82.93 | $27.77 | 9000 |
| 2021-10-28 | -84.04 | $27.87 | 4205 |
| 2021-10-27 | -97.37 | $27.75 | 4100 |
| 2021-10-26 | -89.12 | $27.93 | 3600 |
| 2021-10-25 | -87.76 | $27.95 | 23249 |
| 2021-10-22 | -87.12 | $27.98 | 11900 |
| 2021-10-21 | -91.41 | $27.91 | 29100 |
| 2021-10-20 | -66.26 | $28.32 | 54300 |
| 2021-10-19 | -68.71 | $28.28 | 4700 |
| 2021-10-18 | -70.55 | $28.25 | 14600 |
| 2021-10-15 | -66.87 | $28.31 | 5549 |
| 2021-10-14 | -79.17 | $28.12 | 2200 |
| 2021-10-13 | -86.67 | $28.03 | 352502 |
| 2021-10-12 | -85.13 | $28.06 | 21000 |
| 2021-10-11 | -80.00 | $28.16 | 5300 |
| 2021-10-08 | -88.21 | $28.00 | 11700 |
| 2021-10-07 | -76.41 | $28.23 | 722415 |
| 2021-10-06 | -85.64 | $28.05 | 18100 |
| 2021-10-05 | -76.92 | $28.32 | 8435 |
| 2021-10-04 | -95.05 | $27.99 | 13700 |
| 2021-10-01 | -83.08 | $28.64 | 14820 |
| 2021-09-30 | -61.88 | $28.73 | 4700 |
| 2021-09-29 | -31.93 | $29.19 | 8300 |
| 2021-09-28 | -34.54 | $29.05 | 5544 |
| 2021-09-27 | -16.35 | $29.38 | 1213 |
| 2021-09-24 | -23.72 | $29.21 | 623 |
| 2021-09-23 | -21.15 | $29.24 | 3416 |
| 2021-09-22 | -26.87 | $29.11 | 12400 |
| 2021-09-21 | -18.50 | $29.30 | 7932 |
| 2021-09-20 | -29.96 | $29.04 | 9205 |
| 2021-09-17 | -10.86 | $29.43 | 13444 |
| 2021-09-16 | -0.37 | $29.71 | 5712 |
| 2021-09-15 | -0.77 | $29.62 | 5817 |
| 2021-09-14 | -6.18 | $29.48 | 43800 |
| 2021-09-13 | -0.39 | $29.60 | 66500 |
| 2021-09-10 | -8.86 | $29.21 | 10000 |
| 2021-09-09 | -0.87 | $29.33 | 38016 |
| 2021-09-08 | -8.11 | $29.09 | 11425 |
| 2021-09-07 | 0.00 | $29.23 | 21406 |
| 2021-09-03 | -0.55 | $28.87 | 7811 |
| 2021-09-02 | -8.26 | $28.16 | 2900 |
| 2021-09-01 | -9.92 | $28.14 | 4900 |
| 2021-08-31 | -38.02 | $27.80 | 8000 |
| 2021-08-30 | -49.59 | $27.66 | 11700 |
| 2021-08-27 | -48.76 | $27.67 | 5545 |
| 2021-08-26 | -66.12 | $27.46 | 6031 |
| 2021-08-25 | -55.37 | $27.59 | 3331 |
| 2021-08-24 | -54.55 | $27.60 | 2202 |
| 2021-08-23 | -63.64 | $27.49 | 10500 |
| 2021-08-20 | -89.26 | $27.18 | 9732 |
| 2021-08-19 | -78.30 | $27.43 | 2939 |
| 2021-08-18 | -81.69 | $27.68 | 8148 |
| 2021-08-17 | -57.75 | $27.85 | 16800 |
| 2021-08-16 | -28.09 | $28.01 | 3000 |
| 2021-08-13 | -7.14 | $28.18 | 3500 |
| 2021-08-12 | -8.04 | $28.17 | 6500 |
| 2021-08-11 | 0.00 | $28.26 | 9300 |
| 2021-08-10 | -39.05 | $27.78 | 3800 |
| 2021-08-09 | -48.57 | $27.68 | 4213 |
| 2021-08-06 | -40.95 | $27.76 | 10541 |
| 2021-08-05 | -35.24 | $27.82 | 3000 |
| 2021-08-04 | -45.71 | $27.71 | 16900 |
| 2021-08-03 | 0.00 | $28.19 | 8600 |
| 2021-08-02 | -36.54 | $27.80 | 7903 |
| 2021-07-30 | -59.62 | $27.56 | 11900 |
| 2021-07-29 | -27.88 | $27.89 | 11231 |
| 2021-07-28 | -30.77 | $27.86 | 3928 |
| 2021-07-27 | -53.85 | $27.62 | 98301 |
| 2021-07-26 | -40.38 | $27.76 | 21900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.84
2026-07-24
Close Price
$46.19
Vol: 413704Average Directional Index - Detailed Analysis
Minimum
7.75
Average
18.78
Maximum
59.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.84 | $46.19 | 413704 |
| 2026-07-23 | 8.91 | $45.74 | 76849 |
| 2026-07-22 | 9.24 | $46.05 | 111902 |
| 2026-07-21 | 9.30 | $46.02 | 533034 |
| 2026-07-20 | 9.40 | $44.91 | 15518 |
| 2026-07-17 | 9.65 | $44.88 | 59100 |
| 2026-07-16 | 9.76 | $45.62 | 40521 |
| 2026-07-15 | 9.89 | $46.18 | 454100 |
| 2026-07-14 | 9.76 | $46.18 | 414196 |
| 2026-07-13 | 9.43 | $45.67 | 175228 |
| 2026-07-10 | 9.52 | $46.05 | 251720 |
| 2026-07-09 | 9.51 | $45.35 | 1.1M |
| 2026-07-08 | 9.83 | $45.37 | 83200 |
| 2026-07-07 | 10.35 | $45.56 | 99035 |
| 2026-07-06 | 10.41 | $46.12 | 88548 |
| 2026-07-02 | 10.17 | $45.15 | 50345 |
| 2026-07-01 | 10.26 | $44.47 | 254502 |
| 2026-06-30 | 10.55 | $43.96 | 77443 |
| 2026-06-29 | 10.29 | $44.11 | 90836 |
| 2026-06-26 | 10.03 | $44.33 | 45000 |
| 2026-06-25 | 9.99 | $43.97 | 82670 |
| 2026-06-24 | 9.68 | $44.01 | 417921 |
| 2026-06-23 | 9.32 | $44.16 | 62000 |
| 2026-06-22 | 8.99 | $45.54 | 127359 |
| 2026-06-18 | 9.21 | $45.65 | 120441 |
| 2026-06-17 | 9.33 | $45.25 | 50067 |
| 2026-06-16 | 9.62 | $45.37 | 104633 |
| 2026-06-15 | 10.01 | $45.33 | 92221 |
| 2026-06-12 | 10.43 | $45.26 | 38054 |
| 2026-06-11 | 10.72 | $45.21 | 99100 |
| 2026-06-10 | 10.95 | $44.12 | 94700 |
| 2026-06-09 | 10.74 | $44.76 | 312445 |
| 2026-06-08 | 10.73 | $44.96 | 149804 |
| 2026-06-05 | 11.07 | $44.55 | 46018 |
| 2026-06-04 | 11.43 | $45.82 | 110000 |
| 2026-06-03 | 11.32 | $45.67 | 62300 |
| 2026-06-02 | 11.24 | $45.55 | 69600 |
| 2026-06-01 | 11.30 | $45.23 | 138400 |
| 2026-05-29 | 11.50 | $45.52 | 90311 |
| 2026-05-28 | 11.44 | $45.41 | 153994 |
| 2026-05-27 | 11.52 | $45.20 | 133536 |
| 2026-05-26 | 11.72 | $45.65 | 71200 |
| 2026-05-22 | 11.56 | $45.19 | 359420 |
| 2026-05-21 | 11.64 | $45.22 | 43138 |
| 2026-05-20 | 11.77 | $45.33 | 64200 |
| 2026-05-19 | 11.89 | $44.93 | 29308 |
| 2026-05-18 | 12.19 | $44.98 | 38073 |
| 2026-05-15 | 12.57 | $45.11 | 184733 |
| 2026-05-14 | 12.68 | $45.44 | 94245 |
| 2026-05-13 | 12.61 | $45.45 | 239400 |
| 2026-05-12 | 12.53 | $44.88 | 159100 |
| 2026-05-11 | 12.78 | $44.48 | 642729 |
| 2026-05-08 | 13.21 | $44.22 | 220328 |
| 2026-05-07 | 13.82 | $44.04 | 53400 |
| 2026-05-06 | 14.46 | $44.53 | 1.2M |
| 2026-05-05 | 14.99 | $43.41 | 71600 |
| 2026-05-04 | 15.34 | $42.89 | 110219 |
| 2026-05-01 | 15.70 | $43.01 | 143238 |
| 2026-04-30 | 16.22 | $43.46 | 97212 |
| 2026-04-29 | 16.76 | $42.18 | 185200 |
| 2026-04-28 | 16.67 | $42.60 | 317911 |
| 2026-04-27 | 16.84 | $42.22 | 74500 |
| 2026-04-24 | 16.82 | $42.15 | 93000 |
| 2026-04-23 | 16.64 | $42.29 | 103136 |
| 2026-04-22 | 16.45 | $42.54 | 254300 |
| 2026-04-21 | 16.41 | $42.64 | 113500 |
| 2026-04-20 | 16.48 | $43.96 | 51744 |
| 2026-04-17 | 17.04 | $44.46 | 175415 |
| 2026-04-16 | 17.84 | $44.10 | 242300 |
| 2026-04-15 | 18.49 | $44.11 | 77995 |
| 2026-04-14 | 19.06 | $44.18 | 330445 |
| 2026-04-13 | 19.66 | $44.00 | 37716 |
| 2026-04-10 | 20.13 | $43.92 | 84926 |
| 2026-04-09 | 20.84 | $44.21 | 82180 |
| 2026-04-08 | 21.59 | $44.86 | 316800 |
| 2026-04-07 | 22.66 | $43.05 | 129400 |
| 2026-04-06 | 22.98 | $43.18 | 107200 |
| 2026-04-02 | 23.50 | $43.07 | 116400 |
| 2026-04-01 | 24.03 | $43.62 | 164700 |
| 2026-03-31 | 25.10 | $42.67 | 79941 |
| 2026-03-30 | 25.50 | $41.23 | 115319 |
| 2026-03-27 | 25.42 | $41.11 | 114700 |
| 2026-03-26 | 25.16 | $41.57 | 143351 |
| 2026-03-25 | 25.05 | $42.29 | 85161 |
| 2026-03-24 | 25.20 | $41.66 | 133200 |
| 2026-03-23 | 24.99 | $41.53 | 288909 |
| 2026-03-20 | 24.76 | $40.56 | 241636 |
| 2026-03-19 | 24.34 | $41.71 | 165700 |
| 2026-03-18 | 24.06 | $41.96 | 239100 |
| 2026-03-17 | 24.13 | $42.20 | 123732 |
| 2026-03-16 | 24.27 | $42.07 | 291113 |
| 2026-03-13 | 24.19 | $41.25 | 300347 |
| 2026-03-12 | 23.97 | $41.68 | 217030 |
| 2026-03-11 | 23.82 | $42.67 | 113278 |
| 2026-03-10 | 23.95 | $43.10 | 374000 |
| 2026-03-09 | 24.31 | $42.65 | 453800 |
| 2026-03-06 | 24.00 | $42.24 | 206445 |
| 2026-03-05 | 23.85 | $42.77 | 561171 |
| 2026-03-04 | 23.86 | $43.96 | 588113 |
| 2026-03-03 | 24.26 | $43.41 | 515544 |
| 2026-03-02 | 24.47 | $45.09 | 332631 |
| 2026-02-27 | 25.64 | $46.18 | 268439 |
| 2026-02-26 | 25.73 | $46.35 | 229300 |
| 2026-02-25 | 25.86 | $46.16 | 278800 |
| 2026-02-24 | 26.14 | $45.78 | 111832 |
| 2026-02-23 | 26.56 | $45.98 | 147931 |
| 2026-02-20 | 26.58 | $45.99 | 157443 |
| 2026-02-19 | 26.74 | $46.13 | 270602 |
| 2026-02-18 | 26.50 | $46.13 | 280700 |
| 2026-02-17 | 26.14 | $46.39 | 558439 |
| 2026-02-13 | 25.77 | $47.57 | 210900 |
| 2026-02-12 | 24.33 | $47.35 | 587732 |
| 2026-02-11 | 22.75 | $47.16 | 920200 |
| 2026-02-10 | 21.19 | $46.66 | 466600 |
| 2026-02-09 | 19.63 | $45.92 | 334668 |
| 2026-02-06 | 18.31 | $45.32 | 215036 |
| 2026-02-05 | 17.14 | $43.70 | 203100 |
| 2026-02-04 | 16.52 | $44.21 | 344700 |
| 2026-02-03 | 15.44 | $43.42 | 606430 |
| 2026-02-02 | 14.88 | $42.60 | 157817 |
| 2026-01-30 | 14.84 | $42.53 | 287623 |
| 2026-01-29 | 14.61 | $42.59 | 129866 |
| 2026-01-28 | 14.39 | $41.72 | 189758 |
| 2026-01-27 | 14.78 | $42.25 | 365600 |
| 2026-01-26 | 14.56 | $41.77 | 175500 |
| 2026-01-23 | 14.62 | $41.76 | 165702 |
| 2026-01-22 | 14.80 | $41.84 | 310700 |
| 2026-01-21 | 14.74 | $41.84 | 260500 |
| 2026-01-20 | 14.67 | $41.52 | 247994 |
| 2026-01-16 | 14.71 | $42.44 | 142115 |
| 2026-01-15 | 13.82 | $42.22 | 105831 |
| 2026-01-14 | 12.88 | $42.01 | 754528 |
| 2026-01-13 | 12.14 | $41.64 | 215300 |
| 2026-01-12 | 11.62 | $41.69 | 150072 |
| 2026-01-09 | 11.02 | $41.51 | 115102 |
| 2026-01-08 | 10.48 | $40.74 | 79215 |
| 2026-01-07 | 10.61 | $40.59 | 86564 |
| 2026-01-06 | 10.81 | $40.62 | 156500 |
| 2026-01-05 | 10.98 | $40.69 | 104722 |
| 2026-01-02 | 11.21 | $39.90 | 115545 |
| 2025-12-31 | 11.62 | $39.72 | 480161 |
| 2025-12-30 | 11.78 | $39.82 | 63900 |
| 2025-12-29 | 12.13 | $39.87 | 70910 |
| 2025-12-26 | 12.46 | $39.70 | 88634 |
| 2025-12-24 | 12.66 | $39.74 | 46500 |
| 2025-12-23 | 12.88 | $39.87 | 52017 |
| 2025-12-22 | 13.26 | $39.52 | 51352 |
| 2025-12-19 | 13.26 | $39.54 | 94706 |
| 2025-12-18 | 13.38 | $39.33 | 88900 |
| 2025-12-17 | 13.42 | $39.15 | 89600 |
| 2025-12-16 | 13.42 | $39.67 | 90600 |
| 2025-12-15 | 13.70 | $42.02 | 104636 |
| 2025-12-12 | 12.72 | $41.42 | 82700 |
| 2025-12-11 | 12.10 | $41.23 | 160000 |
| 2025-12-10 | 11.60 | $40.98 | 48932 |
| 2025-12-09 | 11.31 | $40.51 | 33501 |
| 2025-12-08 | 11.34 | $40.39 | 35200 |
| 2025-12-05 | 11.44 | $40.54 | 129200 |
| 2025-12-04 | 11.37 | $40.61 | 56852 |
| 2025-12-03 | 11.30 | $40.09 | 27900 |
| 2025-12-02 | 11.87 | $40.19 | 60238 |
| 2025-12-01 | 12.21 | $40.17 | 30700 |
| 2025-11-28 | 12.56 | $40.31 | 132000 |
| 2025-11-26 | 12.86 | $40.36 | 43800 |
| 2025-11-25 | 13.18 | $39.68 | 84900 |
| 2025-11-24 | 13.59 | $39.54 | 19500 |
| 2025-11-21 | 13.86 | $39.26 | 424508 |
| 2025-11-20 | 14.00 | $38.31 | 47613 |
| 2025-11-19 | 13.85 | $38.94 | 36116 |
| 2025-11-18 | 14.12 | $38.87 | 234939 |
| 2025-11-17 | 14.27 | $39.57 | 103400 |
| 2025-11-14 | 14.94 | $40.31 | 194900 |
| 2025-11-13 | 14.82 | $39.66 | 231800 |
| 2025-11-12 | 14.99 | $40.14 | 51744 |
| 2025-11-11 | 14.72 | $39.78 | 30141 |
| 2025-11-10 | 14.79 | $39.72 | 30200 |
| 2025-11-07 | 14.94 | $39.54 | 229300 |
| 2025-11-06 | 15.34 | $39.35 | 36827 |
| 2025-11-05 | 15.83 | $39.10 | 33500 |
| 2025-11-04 | 16.61 | $39.16 | 290437 |
| 2025-11-03 | 17.30 | $39.34 | 170200 |
| 2025-10-31 | 17.90 | $39.31 | 24400 |
| 2025-10-30 | 18.53 | $39.40 | 44900 |
| 2025-10-29 | 19.05 | $39.34 | 66186 |
| 2025-10-28 | 19.60 | $39.93 | 256000 |
| 2025-10-27 | 19.48 | $39.81 | 138577 |
| 2025-10-24 | 19.46 | $39.34 | 34100 |
| 2025-10-23 | 19.83 | $39.17 | 34500 |
| 2025-10-22 | 20.33 | $39.27 | 245900 |
| 2025-10-21 | 20.85 | $39.37 | 62800 |
| 2025-10-20 | 21.27 | $39.66 | 42200 |
| 2025-10-17 | 21.48 | $38.96 | 29547 |
| 2025-10-16 | 22.34 | $38.88 | 48100 |
| 2025-10-15 | 23.25 | $38.73 | 77000 |
| 2025-10-14 | 24.32 | $38.30 | 69600 |
| 2025-10-13 | 25.34 | $37.81 | 62565 |
| 2025-10-10 | 25.92 | $37.48 | 104100 |
| 2025-10-09 | 26.53 | $38.86 | 113524 |
| 2025-10-08 | 27.34 | $39.01 | 46900 |
| 2025-10-07 | 28.06 | $39.20 | 51569 |
| 2025-10-06 | 28.50 | $39.61 | 169866 |
| 2025-10-03 | 28.61 | $39.42 | 79220 |
| 2025-10-02 | 28.92 | $38.58 | 193300 |
| 2025-10-01 | 29.83 | $38.77 | 87600 |
| 2025-09-30 | 30.54 | $39.05 | 34500 |
| 2025-09-29 | 31.16 | $39.17 | 35700 |
| 2025-09-26 | 31.42 | $39.42 | 13100 |
| 2025-09-25 | 31.45 | $39.21 | 30400 |
| 2025-09-24 | 31.62 | $39.27 | 348804 |
| 2025-09-23 | 31.58 | $39.48 | 22300 |
| 2025-09-22 | 31.24 | $39.53 | 145200 |
| 2025-09-19 | 31.00 | $39.28 | 107200 |
| 2025-09-18 | 30.87 | $39.46 | 50200 |
| 2025-09-17 | 30.73 | $39.56 | 23524 |
| 2025-09-16 | 30.29 | $39.53 | 31500 |
| 2025-09-15 | 29.97 | $39.42 | 51800 |
| 2025-09-12 | 29.67 | $39.23 | 37700 |
| 2025-09-11 | 29.51 | $39.47 | 89000 |
| 2025-09-10 | 29.08 | $39.21 | 83145 |
| 2025-09-09 | 28.70 | $39.16 | 70658 |
| 2025-09-08 | 28.42 | $39.61 | 120010 |
| 2025-09-05 | 27.69 | $38.86 | 77505 |
| 2025-09-04 | 27.20 | $38.55 | 229516 |
| 2025-09-03 | 27.00 | $38.11 | 52634 |
| 2025-09-02 | 27.10 | $38.32 | 72225 |
| 2025-08-29 | 27.21 | $38.18 | 91100 |
| 2025-08-28 | 27.41 | $38.48 | 59100 |
| 2025-08-27 | 27.12 | $38.14 | 45800 |
| 2025-08-26 | 27.06 | $38.34 | 48100 |
| 2025-08-25 | 26.62 | $38.40 | 130400 |
| 2025-08-22 | 25.81 | $38.81 | 132339 |
| 2025-08-21 | 24.97 | $38.13 | 90800 |
| 2025-08-20 | 24.45 | $38.54 | 210700 |
| 2025-08-19 | 23.48 | $38.49 | 66500 |
| 2025-08-18 | 22.40 | $38.60 | 124242 |
| 2025-08-15 | 21.22 | $38.61 | 126535 |
| 2025-08-14 | 19.97 | $37.85 | 36400 |
| 2025-08-13 | 19.02 | $37.97 | 464300 |
| 2025-08-12 | 17.82 | $38.07 | 238014 |
| 2025-08-11 | 16.55 | $37.27 | 31225 |
| 2025-08-08 | 15.55 | $37.34 | 57300 |
| 2025-08-07 | 14.50 | $36.73 | 367500 |
| 2025-08-06 | 13.76 | $36.49 | 44300 |
| 2025-08-05 | 13.16 | $35.88 | 83743 |
| 2025-08-04 | 12.86 | $35.87 | 121236 |
| 2025-08-01 | 12.62 | $35.48 | 228800 |
| 2025-07-31 | 12.55 | $35.02 | 29528 |
| 2025-07-30 | 12.85 | $35.01 | 27800 |
| 2025-07-29 | 13.13 | $34.99 | 21843 |
| 2025-07-28 | 13.38 | $35.29 | 29200 |
| 2025-07-25 | 13.40 | $35.90 | 55500 |
| 2025-07-24 | 12.89 | $36.35 | 530153 |
| 2025-07-23 | 11.79 | $36.35 | 108400 |
| 2025-07-22 | 10.69 | $34.42 | 20849 |
| 2025-07-21 | 10.99 | $34.20 | 49230 |
| 2025-07-18 | 11.41 | $33.77 | 14500 |
| 2025-07-17 | 11.73 | $34.02 | 17600 |
| 2025-07-16 | 12.23 | $33.86 | 40129 |
| 2025-07-15 | 12.52 | $33.77 | 51300 |
| 2025-07-14 | 12.96 | $34.25 | 31300 |
| 2025-07-11 | 13.45 | $34.27 | 32100 |
| 2025-07-10 | 14.00 | $34.36 | 26736 |
| 2025-07-09 | 14.55 | $34.48 | 278744 |
| 2025-07-08 | 15.02 | $34.26 | 47200 |
| 2025-07-07 | 15.70 | $34.04 | 90520 |
| 2025-07-03 | 16.41 | $35.07 | 191727 |
| 2025-07-02 | 16.17 | $34.89 | 37527 |
| 2025-07-01 | 16.13 | $34.79 | 41400 |
| 2025-06-30 | 16.04 | $34.75 | 32816 |
| 2025-06-27 | 16.05 | $34.86 | 68805 |
| 2025-06-26 | 15.98 | $34.41 | 37839 |
| 2025-06-25 | 16.33 | $33.83 | 99100 |
| 2025-06-24 | 17.14 | $34.10 | 35282 |
| 2025-06-23 | 17.88 | $33.92 | 52964 |
| 2025-06-20 | 18.74 | $33.82 | 183352 |
| 2025-06-18 | 19.50 | $34.27 | 26818 |
| 2025-06-17 | 19.90 | $33.96 | 34200 |
| 2025-06-16 | 20.49 | $34.46 | 47246 |
| 2025-06-13 | 20.57 | $34.76 | 47300 |
| 2025-06-12 | 20.33 | $35.11 | 128521 |
| 2025-06-11 | 19.74 | $34.84 | 53937 |
| 2025-06-10 | 19.23 | $34.92 | 26333 |
| 2025-06-09 | 18.71 | $34.95 | 52922 |
| 2025-06-06 | 18.01 | $35.04 | 315500 |
| 2025-06-05 | 17.23 | $34.82 | 91724 |
| 2025-06-04 | 16.47 | $35.24 | 37000 |
| 2025-06-03 | 15.21 | $35.34 | 48700 |
| 2025-06-02 | 14.68 | $35.72 | 48331 |
| 2025-05-30 | 14.00 | $35.36 | 29588 |
| 2025-05-29 | 13.54 | $35.21 | 50600 |
| 2025-05-28 | 13.27 | $35.09 | 137000 |
| 2025-05-27 | 13.02 | $35.64 | 82415 |
| 2025-05-23 | 12.30 | $34.96 | 36123 |
| 2025-05-22 | 12.08 | $34.58 | 81800 |
| 2025-05-21 | 12.14 | $34.71 | 219030 |
| 2025-05-20 | 12.02 | $34.74 | 48731 |
| 2025-05-19 | 12.09 | $34.66 | 39109 |
| 2025-05-16 | 12.25 | $34.52 | 152139 |
| 2025-05-15 | 12.53 | $34.37 | 90800 |
| 2025-05-14 | 12.96 | $34.02 | 701327 |
| 2025-05-13 | 13.42 | $34.48 | 563436 |
| 2025-05-12 | 13.61 | $34.74 | 38726 |
| 2025-05-09 | 13.61 | $34.32 | 95309 |
| 2025-05-08 | 13.86 | $34.21 | 67432 |
| 2025-05-07 | 14.18 | $34.37 | 228228 |
| 2025-05-06 | 14.36 | $34.55 | 113000 |
| 2025-05-05 | 14.36 | $34.57 | 51843 |
| 2025-05-02 | 14.50 | $34.26 | 39329 |
| 2025-05-01 | 14.82 | $34.05 | 60900 |
| 2025-04-30 | 15.16 | $34.32 | 86100 |
| 2025-04-29 | 15.52 | $34.68 | 72706 |
| 2025-04-28 | 15.49 | $34.59 | 175000 |
| 2025-04-25 | 15.53 | $33.84 | 126234 |
| 2025-04-24 | 16.03 | $33.71 | 123000 |
| 2025-04-23 | 16.65 | $33.53 | 83267 |
| 2025-04-22 | 17.31 | $33.45 | 91296 |
| 2025-04-21 | 18.15 | $32.72 | 146941 |
| 2025-04-17 | 18.72 | $32.83 | 158000 |
| 2025-04-16 | 19.46 | $32.27 | 224000 |
| 2025-04-15 | 19.89 | $32.48 | 217016 |
| 2025-04-14 | 20.51 | $32.19 | 345419 |
| 2025-04-11 | 20.96 | $31.78 | 386403 |
| 2025-04-10 | 21.04 | $30.80 | 103689 |
| 2025-04-09 | 20.71 | $32.02 | 120517 |
| 2025-04-08 | 20.36 | $29.88 | 110068 |
| 2025-04-07 | 19.17 | $29.69 | 228981 |
| 2025-04-04 | 17.58 | $29.78 | 193530 |
| 2025-04-03 | 16.20 | $31.64 | 117100 |
| 2025-04-02 | 15.71 | $33.05 | 41371 |
| 2025-04-01 | 15.96 | $33.10 | 256804 |
| 2025-03-31 | 16.39 | $33.27 | 77703 |
| 2025-03-28 | 17.02 | $33.62 | 147900 |
| 2025-03-27 | 17.59 | $34.33 | 40724 |
| 2025-03-26 | 17.37 | $34.46 | 153102 |
| 2025-03-25 | 16.90 | $34.77 | 359700 |
| 2025-03-24 | 16.27 | $34.55 | 126273 |
| 2025-03-21 | 15.75 | $34.72 | 185210 |
| 2025-03-20 | 15.06 | $34.63 | 242965 |
| 2025-03-19 | 14.43 | $34.74 | 100600 |
| 2025-03-18 | 13.62 | $34.41 | 138629 |
| 2025-03-17 | 13.02 | $34.34 | 216842 |
| 2025-03-14 | 12.44 | $33.86 | 605600 |
| 2025-03-13 | 12.22 | $33.42 | 193300 |
| 2025-03-12 | 12.28 | $33.40 | 27622 |
| 2025-03-11 | 12.44 | $32.82 | 112541 |
| 2025-03-10 | 12.96 | $33.29 | 306300 |
| 2025-03-07 | 13.17 | $33.79 | 36800 |
| 2025-03-06 | 12.94 | $33.59 | 162700 |
| 2025-03-05 | 12.66 | $33.75 | 178002 |
| 2025-03-04 | 12.37 | $32.96 | 67000 |
| 2025-03-03 | 12.52 | $33.27 | 180400 |
| 2025-02-28 | 12.08 | $32.90 | 91400 |
| 2025-02-27 | 12.25 | $33.15 | 74538 |
| 2025-02-26 | 11.86 | $33.10 | 105631 |
| 2025-02-25 | 11.52 | $33.05 | 144400 |
| 2025-02-24 | 11.25 | $32.58 | 151844 |
| 2025-02-21 | 11.45 | $32.60 | 21835 |
| 2025-02-20 | 11.50 | $32.86 | 26200 |
| 2025-02-19 | 11.33 | $32.76 | 26834 |
| 2025-02-18 | 11.27 | $33.03 | 151242 |
| 2025-02-14 | 10.99 | $32.58 | 15319 |
| 2025-02-13 | 11.01 | $32.55 | 33417 |
| 2025-02-12 | 11.15 | $31.93 | 43200 |
| 2025-02-11 | 11.53 | $32.27 | 61307 |
| 2025-02-10 | 11.99 | $32.19 | 77000 |
| 2025-02-07 | 12.32 | $32.20 | 12900 |
| 2025-02-06 | 12.66 | $32.60 | 150145 |
| 2025-02-05 | 12.64 | $32.46 | 63000 |
| 2025-02-04 | 12.80 | $31.90 | 20600 |
| 2025-02-03 | 13.46 | $31.77 | 55900 |
| 2025-01-31 | 14.12 | $31.91 | 51355 |
| 2025-01-30 | 14.38 | $32.39 | 23105 |
| 2025-01-29 | 14.17 | $31.89 | 30469 |
| 2025-01-28 | 14.43 | $31.90 | 94800 |
| 2025-01-27 | 14.70 | $31.64 | 130400 |
| 2025-01-24 | 15.36 | $31.50 | 43144 |
| 2025-01-23 | 16.08 | $31.27 | 167330 |
| 2025-01-22 | 16.61 | $30.90 | 22232 |
| 2025-01-21 | 16.95 | $31.27 | 36100 |
| 2025-01-17 | 17.44 | $30.64 | 155800 |
| 2025-01-16 | 17.35 | $30.68 | 24246 |
| 2025-01-15 | 17.23 | $30.94 | 291805 |
| 2025-01-14 | 17.29 | $30.52 | 169923 |
| 2025-01-13 | 16.71 | $30.38 | 110100 |
| 2025-01-10 | 15.88 | $30.26 | 50100 |
| 2025-01-08 | 15.12 | $31.12 | 20200 |
| 2025-01-07 | 15.02 | $31.35 | 33634 |
| 2025-01-06 | 15.21 | $31.40 | 35600 |
| 2025-01-03 | 15.50 | $31.42 | 40800 |
| 2025-01-02 | 15.59 | $31.22 | 36500 |
| 2024-12-31 | 15.66 | $31.28 | 16508 |
| 2024-12-30 | 15.82 | $31.39 | 32500 |
| 2024-12-27 | 15.93 | $31.46 | 59200 |
| 2024-12-26 | 16.22 | $31.25 | 32403 |
| 2024-12-24 | 16.13 | $30.71 | 13000 |
| 2024-12-23 | 15.44 | $30.73 | 29229 |
| 2024-12-20 | 14.56 | $30.58 | 40800 |
| 2024-12-19 | 13.65 | $30.57 | 99846 |
| 2024-12-18 | 12.76 | $30.51 | 39800 |
| 2024-12-17 | 11.83 | $31.07 | 165933 |
| 2024-12-16 | 11.25 | $32.05 | 52127 |
| 2024-12-13 | 11.55 | $32.28 | 27300 |
| 2024-12-12 | 12.09 | $32.58 | 17508 |
| 2024-12-11 | 12.40 | $32.83 | 47229 |
| 2024-12-10 | 12.50 | $32.47 | 17904 |
| 2024-12-09 | 12.96 | $32.65 | 25500 |
| 2024-12-06 | 13.23 | $32.88 | 25700 |
| 2024-12-05 | 13.26 | $32.77 | 6813 |
| 2024-12-04 | 13.30 | $32.82 | 18300 |
| 2024-12-03 | 13.34 | $33.21 | 74800 |
| 2024-12-02 | 12.94 | $32.90 | 38621 |
| 2024-11-29 | 12.88 | $32.48 | 24841 |
| 2024-11-27 | 13.28 | $31.59 | 54641 |
| 2024-11-26 | 13.40 | $31.79 | 24300 |
| 2024-11-25 | 13.55 | $31.91 | 33200 |
| 2024-11-22 | 13.95 | $31.87 | 10600 |
| 2024-11-21 | 14.20 | $31.61 | 43111 |
| 2024-11-20 | 14.27 | $31.51 | 56736 |
| 2024-11-19 | 14.08 | $31.82 | 27400 |
| 2024-11-18 | 14.19 | $31.82 | 16400 |
| 2024-11-15 | 14.34 | $31.76 | 19500 |
| 2024-11-14 | 14.31 | $31.71 | 20444 |
| 2024-11-13 | 14.46 | $31.60 | 83603 |
| 2024-11-12 | 14.40 | $31.81 | 33300 |
| 2024-11-11 | 14.49 | $32.26 | 32900 |
| 2024-11-08 | 15.09 | $32.14 | 18726 |
| 2024-11-07 | 15.58 | $32.57 | 97014 |
| 2024-11-06 | 16.38 | $32.21 | 48200 |
| 2024-11-05 | 16.84 | $32.18 | 46100 |
| 2024-11-04 | 17.21 | $31.64 | 20214 |
| 2024-11-01 | 17.29 | $31.70 | 180638 |
| 2024-10-31 | 17.24 | $31.54 | 28500 |
| 2024-10-30 | 16.92 | $31.67 | 32200 |
| 2024-10-29 | 16.81 | $31.51 | 197100 |
| 2024-10-28 | 16.47 | $31.24 | 28208 |
| 2024-10-25 | 15.73 | $31.07 | 18600 |
| 2024-10-24 | 14.87 | $31.06 | 9400 |
| 2024-10-23 | 13.75 | $30.95 | 74121 |
| 2024-10-22 | 12.41 | $31.50 | 103000 |
| 2024-10-21 | 11.41 | $31.86 | 15500 |
| 2024-10-18 | 10.64 | $32.43 | 168637 |
| 2024-10-17 | 10.27 | $32.35 | 43838 |
| 2024-10-16 | 9.86 | $32.46 | 13700 |
| 2024-10-15 | 9.38 | $32.08 | 158600 |
| 2024-10-14 | 8.87 | $32.76 | 11109 |
| 2024-10-11 | 8.82 | $32.75 | 23800 |
| 2024-10-10 | 8.78 | $32.66 | 127029 |
| 2024-10-09 | 8.69 | $32.55 | 22764 |
| 2024-10-08 | 8.46 | $32.82 | 23300 |
| 2024-10-07 | 8.63 | $32.92 | 35700 |
| 2024-10-04 | 8.82 | $33.36 | 68317 |
| 2024-10-03 | 9.22 | $32.78 | 75737 |
| 2024-10-02 | 9.17 | $33.01 | 144829 |
| 2024-10-01 | 9.28 | $33.15 | 80400 |
| 2024-09-30 | 9.56 | $33.02 | 318600 |
| 2024-09-27 | 9.75 | $32.75 | 82918 |
| 2024-09-26 | 9.91 | $33.61 | 32800 |
| 2024-09-25 | 10.11 | $32.79 | 28100 |
| 2024-09-24 | 10.29 | $32.91 | 19504 |
| 2024-09-23 | 10.56 | $33.22 | 75600 |
| 2024-09-20 | 11.06 | $33.01 | 11300 |
| 2024-09-19 | 11.41 | $33.03 | 59403 |
| 2024-09-18 | 11.78 | $32.43 | 39916 |
| 2024-09-17 | 11.63 | $32.55 | 39900 |
| 2024-09-16 | 11.60 | $32.84 | 20900 |
| 2024-09-13 | 11.78 | $32.67 | 22600 |
| 2024-09-12 | 11.74 | $32.76 | 89413 |
| 2024-09-11 | 11.70 | $32.43 | 14400 |
| 2024-09-10 | 11.40 | $32.40 | 62700 |
| 2024-09-09 | 11.28 | $32.64 | 42717 |
| 2024-09-06 | 11.43 | $32.20 | 256000 |
| 2024-09-05 | 11.50 | $33.10 | 151001 |
| 2024-09-04 | 11.93 | $32.82 | 86246 |
| 2024-09-03 | 12.54 | $33.24 | 150526 |
| 2024-08-30 | 12.78 | $33.30 | 12540 |
| 2024-08-29 | 12.91 | $33.15 | 15600 |
| 2024-08-28 | 13.04 | $33.01 | 35917 |
| 2024-08-27 | 13.29 | $33.23 | 60346 |
| 2024-08-26 | 13.37 | $32.86 | 12500 |
| 2024-08-23 | 13.60 | $33.31 | 169900 |
| 2024-08-22 | 13.82 | $32.50 | 32205 |
| 2024-08-21 | 14.30 | $32.78 | 386575 |
| 2024-08-20 | 14.66 | $32.45 | 40035 |
| 2024-08-19 | 15.19 | $32.63 | 47000 |
| 2024-08-16 | 15.75 | $32.13 | 44732 |
| 2024-08-15 | 16.49 | $32.13 | 69800 |
| 2024-08-14 | 17.27 | $31.37 | 52200 |
| 2024-08-13 | 17.53 | $31.15 | 167744 |
| 2024-08-12 | 17.70 | $30.45 | 32749 |
| 2024-08-09 | 17.38 | $30.33 | 52800 |
| 2024-08-08 | 16.87 | $30.34 | 88400 |
| 2024-08-07 | 16.33 | $29.87 | 132129 |
| 2024-08-06 | 15.76 | $29.39 | 157228 |
| 2024-08-05 | 14.27 | $29.60 | 317714 |
| 2024-08-02 | 12.70 | $30.42 | 114211 |
| 2024-08-01 | 11.75 | $31.77 | 74414 |
| 2024-07-31 | 11.67 | $33.41 | 58940 |
| 2024-07-30 | 11.63 | $32.46 | 48434 |
| 2024-07-29 | 11.82 | $32.39 | 53100 |
| 2024-07-26 | 12.06 | $32.36 | 32033 |
| 2024-07-25 | 12.32 | $32.00 | 89300 |
| 2024-07-24 | 12.34 | $32.41 | 78800 |
| 2024-07-23 | 12.95 | $33.08 | 14900 |
| 2024-07-22 | 12.90 | $32.98 | 34625 |
| 2024-07-19 | 12.89 | $32.70 | 20831 |
| 2024-07-18 | 13.05 | $33.03 | 31100 |
| 2024-07-17 | 12.80 | $33.40 | 69400 |
| 2024-07-16 | 12.20 | $33.26 | 150141 |
| 2024-07-15 | 11.68 | $32.88 | 140400 |
| 2024-07-12 | 11.39 | $32.94 | 37744 |
| 2024-07-11 | 11.00 | $32.80 | 45942 |
| 2024-07-10 | 10.68 | $32.78 | 47715 |
| 2024-07-09 | 10.45 | $32.20 | 27832 |
| 2024-07-08 | 10.72 | $32.31 | 40300 |
| 2024-07-05 | 10.87 | $32.50 | 57500 |
| 2024-07-03 | 10.95 | $32.35 | 29100 |
| 2024-07-02 | 11.13 | $32.14 | 37700 |
| 2024-07-01 | 11.59 | $31.72 | 22000 |
| 2024-06-28 | 12.11 | $31.85 | 54000 |
| 2024-06-27 | 12.70 | $31.37 | 23300 |
| 2024-06-26 | 12.79 | $31.22 | 96200 |
| 2024-06-25 | 12.72 | $31.45 | 55239 |
| 2024-06-24 | 12.77 | $30.92 | 95200 |
| 2024-06-21 | 12.38 | $30.67 | 140900 |
| 2024-06-20 | 11.48 | $30.81 | 123900 |
| 2024-06-18 | 10.65 | $30.94 | 52100 |
| 2024-06-17 | 9.90 | $30.96 | 50211 |
| 2024-06-14 | 9.12 | $31.23 | 115300 |
| 2024-06-13 | 8.59 | $31.15 | 81442 |
| 2024-06-12 | 8.03 | $31.81 | 28807 |
| 2024-06-11 | 8.04 | $31.69 | 101400 |
| 2024-06-10 | 7.75 | $32.62 | 15415 |
| 2024-06-07 | 8.07 | $32.40 | 130808 |
| 2024-06-06 | 8.42 | $32.66 | 37922 |
| 2024-06-05 | 8.65 | $32.66 | 24035 |
| 2024-06-04 | 8.89 | $32.99 | 64421 |
| 2024-06-03 | 8.81 | $32.99 | 102000 |
| 2024-05-31 | 8.51 | $32.81 | 77400 |
| 2024-05-30 | 8.45 | $32.30 | 58900 |
| 2024-05-29 | 8.88 | $31.96 | 24128 |
| 2024-05-28 | 9.11 | $32.58 | 43000 |
| 2024-05-24 | 9.16 | $32.18 | 47400 |
| 2024-05-23 | 9.50 | $31.83 | 94308 |
| 2024-05-22 | 9.86 | $32.03 | 75829 |
| 2024-05-21 | 9.97 | $32.44 | 42540 |
| 2024-05-20 | 10.44 | $32.54 | 21421 |
| 2024-05-17 | 10.79 | $32.27 | 18808 |
| 2024-05-16 | 11.26 | $32.00 | 276500 |
| 2024-05-15 | 11.72 | $32.51 | 26900 |
| 2024-05-14 | 12.09 | $32.25 | 85201 |
| 2024-05-13 | 12.64 | $32.06 | 67900 |
| 2024-05-10 | 13.15 | $32.27 | 29100 |
| 2024-05-09 | 13.80 | $32.40 | 27200 |
| 2024-05-08 | 14.52 | $32.22 | 89830 |
| 2024-05-07 | 15.10 | $32.59 | 153300 |
| 2024-05-06 | 15.51 | $32.99 | 30446 |
| 2024-05-03 | 15.47 | $32.82 | 73600 |
| 2024-05-02 | 15.53 | $32.55 | 361500 |
| 2024-05-01 | 15.88 | $31.85 | 26200 |
| 2024-04-30 | 16.62 | $32.00 | 29800 |
| 2024-04-29 | 17.19 | $31.99 | 55700 |
| 2024-04-26 | 18.08 | $31.73 | 42331 |
| 2024-04-25 | 18.69 | $31.52 | 203300 |
| 2024-04-24 | 19.09 | $32.00 | 18428 |
| 2024-04-23 | 19.83 | $32.01 | 36600 |
| 2024-04-22 | 20.66 | $31.99 | 85800 |
| 2024-04-19 | 21.53 | $31.71 | 49900 |
| 2024-04-18 | 22.52 | $31.62 | 75700 |
| 2024-04-17 | 23.55 | $31.72 | 97908 |
| 2024-04-16 | 24.63 | $31.97 | 123429 |
| 2024-04-15 | 25.72 | $32.65 | 51300 |
| 2024-04-12 | 26.03 | $32.64 | 80737 |
| 2024-04-11 | 26.49 | $32.98 | 87700 |
| 2024-04-10 | 26.83 | $32.66 | 71400 |
| 2024-04-09 | 27.48 | $33.14 | 73300 |
| 2024-04-08 | 27.43 | $33.09 | 216716 |
| 2024-04-05 | 27.57 | $32.80 | 29800 |
| 2024-04-04 | 27.96 | $32.67 | 52448 |
| 2024-04-03 | 28.38 | $32.86 | 268200 |
| 2024-04-02 | 28.99 | $32.53 | 1.6M |
| 2024-04-01 | 29.98 | $32.65 | 106142 |
| 2024-03-28 | 30.96 | $33.23 | 64101 |
| 2024-03-27 | 30.96 | $33.36 | 184700 |
| 2024-03-26 | 30.82 | $33.22 | 34300 |
| 2024-03-25 | 30.72 | $33.13 | 89303 |
| 2024-03-22 | 30.71 | $33.44 | 127529 |
| 2024-03-21 | 30.11 | $33.31 | 75607 |
| 2024-03-20 | 29.63 | $33.13 | 35997 |
| 2024-03-19 | 29.27 | $32.88 | 114030 |
| 2024-03-18 | 29.06 | $32.63 | 60521 |
| 2024-03-15 | 29.07 | $32.28 | 233826 |
| 2024-03-14 | 29.39 | $31.86 | 50100 |
| 2024-03-13 | 29.86 | $31.90 | 65900 |
| 2024-03-12 | 30.53 | $32.11 | 88300 |
| 2024-03-11 | 31.11 | $32.10 | 211828 |
| 2024-03-08 | 31.53 | $33.00 | 100625 |
| 2024-03-07 | 30.31 | $32.87 | 142400 |
| 2024-03-06 | 29.24 | $32.80 | 98123 |
| 2024-03-05 | 28.12 | $32.27 | 87700 |
| 2024-03-04 | 27.32 | $31.99 | 88400 |
| 2024-03-01 | 26.76 | $32.12 | 45600 |
| 2024-02-29 | 26.05 | $31.66 | 45400 |
| 2024-02-28 | 25.63 | $31.61 | 36200 |
| 2024-02-27 | 25.35 | $31.80 | 49635 |
| 2024-02-26 | 24.69 | $31.73 | 193405 |
| 2024-02-23 | 23.99 | $31.68 | 79100 |
| 2024-02-22 | 23.28 | $31.61 | 96800 |
| 2024-02-21 | 22.55 | $31.29 | 62900 |
| 2024-02-20 | 22.19 | $31.36 | 38700 |
| 2024-02-16 | 21.69 | $31.00 | 160300 |
| 2024-02-15 | 21.38 | $30.87 | 29337 |
| 2024-02-14 | 21.25 | $30.68 | 49384 |
| 2024-02-13 | 21.40 | $30.64 | 33438 |
| 2024-02-12 | 21.50 | $30.70 | 91200 |
| 2024-02-09 | 21.49 | $30.56 | 75135 |
| 2024-02-08 | 21.76 | $30.58 | 81200 |
| 2024-02-07 | 22.04 | $30.87 | 417500 |
| 2024-02-06 | 21.67 | $30.60 | 59300 |
| 2024-02-05 | 21.54 | $30.46 | 66100 |
| 2024-02-02 | 21.39 | $30.62 | 120500 |
| 2024-02-01 | 21.26 | $30.76 | 83537 |
| 2024-01-31 | 20.85 | $30.58 | 75016 |
| 2024-01-30 | 20.42 | $30.32 | 98500 |
| 2024-01-29 | 20.43 | $30.42 | 65012 |
| 2024-01-26 | 20.39 | $30.04 | 68300 |
| 2024-01-25 | 20.66 | $30.27 | 63800 |
| 2024-01-24 | 20.64 | $30.31 | 203700 |
| 2024-01-23 | 20.42 | $30.14 | 62213 |
| 2024-01-22 | 20.42 | $30.51 | 65800 |
| 2024-01-19 | 19.88 | $30.07 | 89700 |
| 2024-01-18 | 19.73 | $30.10 | 91812 |
| 2024-01-17 | 19.32 | $29.85 | 94847 |
| 2024-01-16 | 19.12 | $30.11 | 82500 |
| 2024-01-12 | 18.37 | $30.20 | 95700 |
| 2024-01-11 | 17.43 | $30.05 | 86507 |
| 2024-01-10 | 16.67 | $29.81 | 153233 |
| 2024-01-09 | 16.06 | $29.44 | 113500 |
| 2024-01-08 | 15.80 | $29.76 | 153900 |
| 2024-01-05 | 15.44 | $29.42 | 40515 |
| 2024-01-04 | 15.12 | $28.94 | 59908 |
| 2024-01-03 | 15.43 | $28.89 | 76215 |
| 2024-01-02 | 15.95 | $28.94 | 43411 |
| 2023-12-29 | 16.23 | $29.18 | 25849 |
| 2023-12-28 | 16.33 | $29.03 | 76332 |
| 2023-12-27 | 16.54 | $28.88 | 32800 |
| 2023-12-26 | 17.03 | $28.82 | 60800 |
| 2023-12-22 | 17.66 | $28.90 | 21826 |
| 2023-12-21 | 18.04 | $28.65 | 78300 |
| 2023-12-20 | 18.79 | $28.26 | 49108 |
| 2023-12-19 | 19.74 | $28.89 | 61844 |
| 2023-12-18 | 19.81 | $28.93 | 36007 |
| 2023-12-15 | 19.74 | $28.96 | 244300 |
| 2023-12-14 | 19.65 | $29.42 | 106200 |
| 2023-12-13 | 19.01 | $29.64 | 44140 |
| 2023-12-12 | 18.33 | $29.30 | 22920 |
| 2023-12-11 | 17.93 | $29.42 | 12000 |
| 2023-12-08 | 17.19 | $29.27 | 46900 |
| 2023-12-07 | 16.53 | $29.51 | 86500 |
| 2023-12-06 | 15.81 | $29.07 | 19445 |
| 2023-12-05 | 15.36 | $28.85 | 181600 |
| 2023-12-04 | 15.23 | $28.96 | 62326 |
| 2023-12-01 | 14.97 | $29.39 | 30300 |
| 2023-11-30 | 14.38 | $29.01 | 14305 |
| 2023-11-29 | 14.07 | $28.93 | 18200 |
| 2023-11-28 | 13.76 | $29.08 | 37937 |
| 2023-11-27 | 13.41 | $29.05 | 75500 |
| 2023-11-24 | 13.11 | $29.03 | 35300 |
| 2023-11-22 | 12.79 | $28.84 | 59915 |
| 2023-11-21 | 12.60 | $28.75 | 105016 |
| 2023-11-20 | 12.41 | $28.87 | 72497 |
| 2023-11-17 | 12.11 | $29.04 | 91743 |
| 2023-11-16 | 11.79 | $28.36 | 426720 |
| 2023-11-15 | 11.94 | $28.36 | 59533 |
| 2023-11-14 | 12.07 | $28.90 | 30700 |
| 2023-11-13 | 11.91 | $28.31 | 108733 |
| 2023-11-10 | 12.24 | $28.21 | 83600 |
| 2023-11-09 | 12.70 | $27.89 | 105400 |
| 2023-11-08 | 13.26 | $27.59 | 57510 |
| 2023-11-07 | 13.69 | $28.33 | 51344 |
| 2023-11-06 | 14.05 | $28.64 | 56253 |
| 2023-11-03 | 13.99 | $29.08 | 91100 |
| 2023-11-02 | 13.53 | $28.62 | 75618 |
| 2023-11-01 | 13.52 | $28.31 | 44008 |
| 2023-10-31 | 13.81 | $27.82 | 138800 |
| 2023-10-30 | 14.37 | $27.42 | 124500 |
| 2023-10-27 | 14.37 | $27.34 | 312702 |
| 2023-10-26 | 14.40 | $27.13 | 62545 |
| 2023-10-25 | 14.14 | $27.53 | 85332 |
| 2023-10-24 | 14.26 | $27.46 | 47800 |
| 2023-10-23 | 14.10 | $27.36 | 100633 |
| 2023-10-20 | 13.93 | $27.38 | 122800 |
| 2023-10-19 | 13.92 | $27.59 | 168600 |
| 2023-10-18 | 14.13 | $27.74 | 46900 |
| 2023-10-17 | 14.47 | $28.15 | 32700 |
| 2023-10-16 | 15.11 | $28.16 | 42400 |
| 2023-10-13 | 15.70 | $28.01 | 53500 |
| 2023-10-12 | 16.33 | $28.34 | 47601 |
| 2023-10-11 | 17.05 | $28.30 | 73200 |
| 2023-10-10 | 17.93 | $28.46 | 154300 |
| 2023-10-09 | 18.79 | $27.98 | 42200 |
| 2023-10-06 | 19.38 | $27.89 | 53627 |
| 2023-10-05 | 19.86 | $27.71 | 148500 |
| 2023-10-04 | 20.24 | $27.08 | 167353 |
| 2023-10-03 | 19.80 | $27.77 | 266917 |
| 2023-10-02 | 19.90 | $28.30 | 87900 |
| 2023-09-29 | 20.64 | $28.55 | 130500 |
| 2023-09-28 | 21.71 | $29.12 | 88400 |
| 2023-09-27 | 22.24 | $29.08 | 124144 |
| 2023-09-26 | 22.68 | $29.03 | 285428 |
| 2023-09-25 | 23.19 | $29.32 | 174939 |
| 2023-09-22 | 23.45 | $29.57 | 61000 |
| 2023-09-21 | 23.17 | $29.52 | 422700 |
| 2023-09-20 | 22.91 | $29.70 | 65600 |
| 2023-09-19 | 22.34 | $30.18 | 400700 |
| 2023-09-18 | 20.93 | $29.79 | 40300 |
| 2023-09-15 | 19.86 | $29.73 | 82114 |
| 2023-09-14 | 18.66 | $29.85 | 48717 |
| 2023-09-13 | 17.41 | $29.30 | 126600 |
| 2023-09-12 | 16.53 | $29.12 | 15100 |
| 2023-09-11 | 15.75 | $29.08 | 43115 |
| 2023-09-08 | 15.03 | $28.62 | 61944 |
| 2023-09-07 | 14.75 | $28.88 | 55942 |
| 2023-09-06 | 14.02 | $28.67 | 62300 |
| 2023-09-05 | 13.26 | $28.54 | 76200 |
| 2023-09-01 | 12.66 | $28.41 | 75300 |
| 2023-08-31 | 12.02 | $28.21 | 118336 |
| 2023-08-30 | 11.89 | $27.84 | 21229 |
| 2023-08-29 | 12.17 | $27.86 | 107200 |
| 2023-08-28 | 12.48 | $27.66 | 52120 |
| 2023-08-25 | 13.08 | $27.37 | 36400 |
| 2023-08-24 | 13.45 | $27.23 | 85600 |
| 2023-08-23 | 13.83 | $27.45 | 388108 |
| 2023-08-22 | 14.47 | $27.11 | 186301 |
| 2023-08-21 | 14.84 | $26.97 | 71796 |
| 2023-08-18 | 14.79 | $26.96 | 138980 |
| 2023-08-17 | 14.73 | $26.97 | 272617 |
| 2023-08-16 | 14.80 | $27.00 | 180870 |
| 2023-08-15 | 14.96 | $27.36 | 378300 |
| 2023-08-14 | 15.50 | $27.61 | 176234 |
| 2023-08-11 | 16.22 | $27.89 | 56600 |
| 2023-08-10 | 16.62 | $27.84 | 76237 |
| 2023-08-09 | 17.00 | $27.72 | 69101 |
| 2023-08-08 | 17.80 | $27.86 | 51100 |
| 2023-08-07 | 18.58 | $28.03 | 222195 |
| 2023-08-04 | 19.08 | $27.83 | 210450 |
| 2023-08-03 | 19.61 | $27.56 | 136723 |
| 2023-08-02 | 20.49 | $27.81 | 559322 |
| 2023-08-01 | 21.16 | $28.17 | 86317 |
| 2023-07-31 | 21.39 | $28.46 | 59800 |
| 2023-07-28 | 21.02 | $28.58 | 69751 |
| 2023-07-27 | 20.31 | $28.40 | 91500 |
| 2023-07-26 | 19.81 | $28.20 | 157200 |
| 2023-07-25 | 19.58 | $28.06 | 121826 |
| 2023-07-24 | 19.51 | $27.98 | 23200 |
| 2023-07-21 | 19.49 | $27.90 | 55007 |
| 2023-07-20 | 19.57 | $27.97 | 46800 |
| 2023-07-19 | 19.54 | $28.14 | 30600 |
| 2023-07-18 | 19.29 | $28.02 | 46131 |
| 2023-07-17 | 19.08 | $27.60 | 40841 |
| 2023-07-14 | 19.35 | $27.67 | 73200 |
| 2023-07-13 | 19.58 | $27.83 | 59300 |
| 2023-07-12 | 19.34 | $27.73 | 132401 |
| 2023-07-11 | 19.18 | $27.52 | 115510 |
| 2023-07-10 | 19.37 | $27.43 | 60200 |
| 2023-07-07 | 19.49 | $27.44 | 42100 |
| 2023-07-06 | 19.62 | $27.15 | 102828 |
| 2023-07-05 | 20.23 | $27.40 | 47300 |
| 2023-07-03 | 20.36 | $27.44 | 45400 |
| 2023-06-30 | 20.44 | $27.36 | 94348 |
| 2023-06-29 | 20.68 | $27.24 | 101706 |
| 2023-06-28 | 21.07 | $27.29 | 107333 |
| 2023-06-27 | 21.37 | $27.08 | 102628 |
| 2023-06-26 | 22.00 | $26.98 | 124700 |
| 2023-06-23 | 22.72 | $26.93 | 274453 |
| 2023-06-22 | 23.53 | $27.55 | 105291 |
| 2023-06-21 | 23.43 | $27.59 | 70222 |
| 2023-06-20 | 23.37 | $27.17 | 88806 |
| 2023-06-16 | 23.61 | $27.53 | 131400 |
| 2023-06-15 | 23.23 | $27.90 | 60978 |
| 2023-06-14 | 22.64 | $27.87 | 116532 |
| 2023-06-13 | 21.89 | $27.57 | 127000 |
| 2023-06-12 | 21.38 | $27.07 | 47903 |
| 2023-06-09 | 21.34 | $27.13 | 48400 |
| 2023-06-08 | 21.21 | $26.88 | 73300 |
| 2023-06-07 | 21.37 | $26.61 | 162800 |
| 2023-06-06 | 21.67 | $27.50 | 89843 |
| 2023-06-05 | 20.99 | $26.92 | 76112 |
| 2023-06-02 | 20.70 | $27.07 | 112833 |
| 2023-06-01 | 20.46 | $26.53 | 127900 |
| 2023-05-31 | 20.96 | $25.99 | 55200 |
| 2023-05-30 | 21.71 | $26.22 | 54736 |
| 2023-05-26 | 22.49 | $26.21 | 17327 |
| 2023-05-25 | 23.32 | $26.17 | 205600 |
| 2023-05-24 | 24.19 | $26.23 | 123100 |
| 2023-05-23 | 24.78 | $26.43 | 170409 |
| 2023-05-22 | 25.20 | $26.74 | 144201 |
| 2023-05-19 | 24.76 | $26.61 | 158610 |
| 2023-05-18 | 24.52 | $26.66 | 46200 |
| 2023-05-17 | 24.20 | $26.82 | 21400 |
| 2023-05-16 | 23.49 | $26.62 | 10300 |
| 2023-05-15 | 22.81 | $26.79 | 8100 |
| 2023-05-12 | 22.11 | $26.52 | 10647 |
| 2023-05-11 | 21.44 | $26.51 | 3931 |
| 2023-05-10 | 20.95 | $26.53 | 1.0M |
| 2023-05-09 | 20.43 | $26.63 | 45946 |
| 2023-05-08 | 19.89 | $26.30 | 17200 |
| 2023-05-05 | 19.73 | $26.22 | 12241 |
| 2023-05-04 | 19.67 | $25.88 | 10828 |
| 2023-05-03 | 20.10 | $25.87 | 9240 |
| 2023-05-02 | 20.59 | $25.72 | 28311 |
| 2023-05-01 | 21.23 | $26.05 | 15800 |
| 2023-04-28 | 21.05 | $26.01 | 23549 |
| 2023-04-27 | 20.88 | $26.21 | 17437 |
| 2023-04-26 | 20.31 | $25.78 | 66500 |
| 2023-04-25 | 20.15 | $25.81 | 4809 |
| 2023-04-24 | 19.83 | $26.03 | 14400 |
| 2023-04-21 | 19.34 | $25.99 | 12507 |
| 2023-04-20 | 18.83 | $25.93 | 33208 |
| 2023-04-19 | 18.28 | $25.94 | 9610 |
| 2023-04-18 | 17.78 | $26.06 | 24208 |
| 2023-04-17 | 17.15 | $25.93 | 32800 |
| 2023-04-14 | 16.78 | $25.77 | 10015 |
| 2023-04-13 | 16.39 | $25.92 | 11800 |
| 2023-04-12 | 15.83 | $25.74 | 19737 |
| 2023-04-11 | 15.33 | $25.64 | 48600 |
| 2023-04-10 | 14.80 | $25.43 | 2300 |
| 2023-04-06 | 15.25 | $25.55 | 2727 |
| 2023-04-05 | 15.32 | $25.62 | 6412 |
| 2023-04-04 | 15.38 | $25.92 | 4300 |
| 2023-04-03 | 14.84 | $25.98 | 3949 |
| 2023-03-31 | 14.26 | $25.70 | 7100 |
| 2023-03-30 | 13.96 | $25.44 | 3225 |
| 2023-03-29 | 14.01 | $25.27 | 5700 |
| 2023-03-28 | 14.09 | $25.31 | 3300 |
| 2023-03-27 | 14.34 | $25.09 | 1.1M |
| 2023-03-24 | 14.93 | $24.89 | 4400 |
| 2023-03-23 | 15.57 | $24.80 | 9835 |
| 2023-03-22 | 16.36 | $24.81 | 4500 |
| 2023-03-21 | 17.19 | $24.85 | 3316 |
| 2023-03-20 | 17.78 | $24.67 | 17810 |
| 2023-03-17 | 18.16 | $24.33 | 2200 |
| 2023-03-16 | 18.15 | $24.58 | 9534 |
| 2023-03-15 | 18.19 | $24.40 | 45215 |
| 2023-03-14 | 17.99 | $24.74 | 7000 |
| 2023-03-13 | 18.25 | $25.00 | 28100 |
| 2023-03-10 | 19.10 | $25.44 | 18500 |
| 2023-03-09 | 19.49 | $25.74 | 13343 |
| 2023-03-08 | 19.27 | $25.76 | 6014 |
| 2023-03-07 | 19.30 | $25.56 | 8049 |
| 2023-03-06 | 19.33 | $25.67 | 5434 |
| 2023-03-03 | 19.00 | $25.68 | 8100 |
| 2023-03-02 | 18.74 | $25.18 | 3800 |
| 2023-03-01 | 19.25 | $25.23 | 8902 |
| 2023-02-28 | 19.74 | $25.04 | 2141 |
| 2023-02-27 | 20.34 | $25.31 | 7418 |
| 2023-02-24 | 20.97 | $24.93 | 13628 |
| 2023-02-23 | 22.02 | $25.40 | 3500 |
| 2023-02-22 | 22.67 | $25.13 | 6200 |
| 2023-02-21 | 23.42 | $25.40 | 23300 |
| 2023-02-17 | 23.73 | $25.63 | 3300 |
| 2023-02-16 | 23.93 | $25.51 | 30915 |
| 2023-02-15 | 24.31 | $25.49 | 5600 |
| 2023-02-14 | 24.61 | $25.69 | 11300 |
| 2023-02-13 | 24.71 | $25.77 | 19100 |
| 2023-02-10 | 24.79 | $25.75 | 6426 |
| 2023-02-09 | 24.71 | $25.56 | 8000 |
| 2023-02-08 | 24.62 | $25.57 | 13620 |
| 2023-02-07 | 24.76 | $25.84 | 20300 |
| 2023-02-06 | 24.90 | $25.38 | 2600 |
| 2023-02-03 | 25.60 | $25.50 | 10727 |
| 2023-02-02 | 25.97 | $25.80 | 29900 |
| 2023-02-01 | 25.95 | $26.03 | 14600 |
| 2023-01-31 | 25.78 | $26.08 | 14805 |
| 2023-01-30 | 25.47 | $25.90 | 14834 |
| 2023-01-27 | 25.13 | $26.16 | 7835 |
| 2023-01-26 | 24.45 | $26.03 | 5100 |
| 2023-01-25 | 23.77 | $26.06 | 11234 |
| 2023-01-24 | 22.79 | $25.80 | 17200 |
| 2023-01-23 | 21.97 | $25.50 | 20600 |
| 2023-01-20 | 21.33 | $25.69 | 30800 |
| 2023-01-19 | 20.60 | $25.34 | 140600 |
| 2023-01-18 | 20.06 | $25.42 | 18208 |
| 2023-01-17 | 19.35 | $25.47 | 9500 |
| 2023-01-13 | 18.82 | $25.32 | 23100 |
| 2023-01-12 | 18.38 | $25.25 | 7386 |
| 2023-01-11 | 18.00 | $24.40 | 3601 |
| 2023-01-10 | 18.43 | $24.35 | 9500 |
| 2023-01-09 | 18.95 | $24.53 | 3200 |
| 2023-01-06 | 19.14 | $24.48 | 7900 |
| 2023-01-05 | 19.54 | $23.95 | 4935 |
| 2023-01-04 | 20.51 | $24.33 | 19000 |
| 2023-01-03 | 20.94 | $24.59 | 18000 |
| 2022-12-30 | 21.08 | $24.44 | 11600 |
| 2022-12-29 | 21.38 | $24.55 | 8500 |
| 2022-12-28 | 21.66 | $24.19 | 1600 |
| 2022-12-27 | 22.30 | $24.45 | 7524 |
| 2022-12-23 | 22.55 | $24.56 | 1900 |
| 2022-12-22 | 22.71 | $24.50 | 23200 |
| 2022-12-21 | 22.94 | $24.37 | 19038 |
| 2022-12-20 | 22.99 | $24.49 | 53200 |
| 2022-12-19 | 23.01 | $23.91 | 10341 |
| 2022-12-16 | 23.67 | $23.92 | 24200 |
| 2022-12-15 | 24.50 | $23.95 | 33500 |
| 2022-12-14 | 25.29 | $24.34 | 4500 |
| 2022-12-13 | 25.37 | $24.48 | 2000 |
| 2022-12-12 | 25.34 | $24.31 | 8400 |
| 2022-12-09 | 25.76 | $24.30 | 26000 |
| 2022-12-08 | 26.20 | $24.29 | 1900 |
| 2022-12-07 | 26.38 | $24.20 | 28300 |
| 2022-12-06 | 26.67 | $24.02 | 7102 |
| 2022-12-05 | 27.07 | $23.97 | 3400 |
| 2022-12-02 | 27.40 | $24.55 | 3408 |
| 2022-12-01 | 27.17 | $24.60 | 38600 |
| 2022-11-30 | 26.65 | $24.66 | 13800 |
| 2022-11-29 | 26.14 | $24.38 | 23734 |
| 2022-11-28 | 25.76 | $24.46 | 13200 |
| 2022-11-25 | 25.19 | $24.69 | 4000 |
| 2022-11-23 | 24.42 | $24.44 | 5200 |
| 2022-11-22 | 23.77 | $24.18 | 5729 |
| 2022-11-21 | 23.30 | $23.65 | 1000 |
| 2022-11-18 | 23.28 | $23.82 | 2719 |
| 2022-11-17 | 22.99 | $23.75 | 2044 |
| 2022-11-16 | 22.78 | $23.73 | 3900 |
| 2022-11-15 | 22.45 | $23.77 | 15207 |
| 2022-11-14 | 22.01 | $23.63 | 43800 |
| 2022-11-11 | 21.79 | $23.95 | 4600 |
| 2022-11-10 | 21.13 | $23.76 | 7109 |
| 2022-11-09 | 20.59 | $22.63 | 1000 |
| 2022-11-08 | 20.95 | $22.95 | 16400 |
| 2022-11-07 | 20.83 | $22.68 | 12500 |
| 2022-11-04 | 21.13 | $22.58 | 19006 |
| 2022-11-03 | 21.52 | $22.15 | 1448 |
| 2022-11-02 | 22.65 | $22.22 | 6511 |
| 2022-11-01 | 23.70 | $22.22 | 13000 |
| 2022-10-31 | 24.80 | $22.14 | 8847 |
| 2022-10-28 | 25.35 | $22.14 | 16927 |
| 2022-10-27 | 25.97 | $22.01 | 10700 |
| 2022-10-26 | 26.63 | $22.32 | 20000 |
| 2022-10-25 | 27.60 | $22.28 | 9400 |
| 2022-10-24 | 28.30 | $21.72 | 8716 |
| 2022-10-21 | 28.06 | $21.88 | 19700 |
| 2022-10-20 | 27.80 | $21.59 | 6929 |
| 2022-10-19 | 27.54 | $21.50 | 5923 |
| 2022-10-18 | 26.88 | $21.53 | 3514 |
| 2022-10-17 | 26.24 | $21.77 | 14000 |
| 2022-10-14 | 25.76 | $21.59 | 12445 |
| 2022-10-13 | 25.25 | $21.92 | 7804 |
| 2022-10-12 | 24.71 | $21.74 | 8000 |
| 2022-10-11 | 24.48 | $21.86 | 102300 |
| 2022-10-10 | 24.33 | $22.00 | 9845 |
| 2022-10-07 | 24.22 | $22.03 | 11536 |
| 2022-10-06 | 24.21 | $22.26 | 3533 |
| 2022-10-05 | 24.45 | $22.43 | 9300 |
| 2022-10-04 | 24.81 | $22.69 | 27400 |
| 2022-10-03 | 25.31 | $22.02 | 32100 |
| 2022-09-30 | 24.75 | $21.66 | 28209 |
| 2022-09-29 | 23.75 | $21.88 | 2400 |
| 2022-09-28 | 22.84 | $22.09 | 10600 |
| 2022-09-27 | 21.88 | $21.77 | 7200 |
| 2022-09-26 | 20.55 | $21.97 | 28944 |
| 2022-09-23 | 19.31 | $22.40 | 4209 |
| 2022-09-22 | 18.37 | $22.88 | 6129 |
| 2022-09-21 | 17.82 | $22.61 | 16500 |
| 2022-09-20 | 17.14 | $22.85 | 14300 |
| 2022-09-19 | 16.62 | $23.08 | 5100 |
| 2022-09-16 | 16.15 | $23.03 | 3031 |
| 2022-09-15 | 15.74 | $22.92 | 800 |
| 2022-09-14 | 15.26 | $23.06 | 6100 |
| 2022-09-13 | 14.78 | $22.66 | 8427 |
| 2022-09-12 | 14.14 | $23.41 | 21500 |
| 2022-09-09 | 14.18 | $23.46 | 5500 |
| 2022-09-08 | 14.12 | $23.03 | 13000 |
| 2022-09-07 | 13.38 | $22.79 | 21118 |
| 2022-09-06 | 12.16 | $22.83 | 10400 |
| 2022-09-02 | 11.11 | $23.23 | 6000 |
| 2022-09-01 | 10.43 | $23.48 | 9110 |
| 2022-08-31 | 9.87 | $23.70 | 7347 |
| 2022-08-30 | 9.69 | $23.83 | 4000 |
| 2022-08-29 | 9.66 | $24.07 | 10346 |
| 2022-08-26 | 9.63 | $24.02 | 9722 |
| 2022-08-25 | 9.89 | $24.47 | 1300 |
| 2022-08-24 | 10.20 | $24.28 | 3800 |
| 2022-08-23 | 10.70 | $24.17 | 6149 |
| 2022-08-22 | 11.18 | $24.11 | 4520 |
| 2022-08-19 | 11.67 | $24.30 | 8004 |
| 2022-08-18 | 12.15 | $24.57 | 2739 |
| 2022-08-17 | 12.27 | $24.68 | 4700 |
| 2022-08-16 | 12.31 | $24.67 | 6133 |
| 2022-08-15 | 12.46 | $24.87 | 4231 |
| 2022-08-12 | 12.24 | $24.75 | 9900 |
| 2022-08-11 | 12.10 | $24.58 | 5800 |
| 2022-08-10 | 12.09 | $24.49 | 15834 |
| 2022-08-09 | 12.13 | $23.80 | 2100 |
| 2022-08-08 | 12.49 | $24.08 | 27304 |
| 2022-08-05 | 13.06 | $24.00 | 10540 |
| 2022-08-04 | 13.38 | $24.15 | 3500 |
| 2022-08-03 | 13.91 | $24.32 | 6737 |
| 2022-08-02 | 14.63 | $24.45 | 5100 |
| 2022-08-01 | 15.10 | $24.90 | 20445 |
| 2022-07-29 | 14.87 | $24.63 | 11700 |
| 2022-07-28 | 14.98 | $24.42 | 13602 |
| 2022-07-27 | 15.35 | $24.29 | 11300 |
| 2022-07-26 | 15.97 | $23.95 | 3528 |
| 2022-07-25 | 16.65 | $24.12 | 1700 |
| 2022-07-22 | 17.47 | $23.97 | 2000 |
| 2022-07-21 | 18.26 | $23.89 | 5800 |
| 2022-07-20 | 18.83 | $23.67 | 5002 |
| 2022-07-19 | 19.18 | $23.74 | 16015 |
| 2022-07-18 | 19.58 | $23.33 | 13025 |
| 2022-07-15 | 19.69 | $23.25 | 2000 |
| 2022-07-14 | 19.39 | $23.12 | 2315 |
| 2022-07-13 | 18.78 | $23.47 | 28002 |
| 2022-07-12 | 18.55 | $23.57 | 1417 |
| 2022-07-11 | 18.60 | $23.50 | 2529 |
| 2022-07-08 | 18.65 | $23.79 | 3006 |
| 2022-07-07 | 18.91 | $23.61 | 2500 |
| 2022-07-06 | 18.93 | $23.31 | 10203 |
| 2022-07-05 | 18.49 | $23.57 | 18100 |
| 2022-07-01 | 18.11 | $23.74 | 13626 |
| 2022-06-30 | 17.89 | $23.60 | 9124 |
| 2022-06-29 | 17.60 | $23.65 | 4300 |
| 2022-06-28 | 17.56 | $23.85 | 5800 |
| 2022-06-27 | 17.74 | $23.79 | 2234 |
| 2022-06-24 | 17.47 | $24.00 | 1900 |
| 2022-06-23 | 17.31 | $23.78 | 3645 |
| 2022-06-22 | 16.83 | $23.67 | 8842 |
| 2022-06-21 | 16.30 | $23.70 | 9800 |
| 2022-06-17 | 15.67 | $23.46 | 7700 |
| 2022-06-16 | 14.75 | $23.84 | 19422 |
| 2022-06-15 | 14.01 | $24.05 | 3000 |
| 2022-06-14 | 13.30 | $23.68 | 6710 |
| 2022-06-13 | 12.28 | $23.91 | 19626 |
| 2022-06-10 | 11.41 | $24.40 | 11800 |
| 2022-06-09 | 10.98 | $24.72 | 8206 |
| 2022-06-08 | 10.92 | $25.21 | 21500 |
| 2022-06-07 | 11.38 | $25.57 | 3417 |
| 2022-06-06 | 11.89 | $25.35 | 15618 |
| 2022-06-03 | 12.35 | $25.29 | 7000 |
| 2022-06-02 | 12.81 | $25.80 | 37639 |
| 2022-06-01 | 13.23 | $25.62 | 29400 |
| 2022-05-31 | 13.67 | $25.33 | 4331 |
| 2022-05-27 | 14.31 | $25.88 | 3406 |
| 2022-05-26 | 14.37 | $25.88 | 4900 |
| 2022-05-25 | 14.50 | $25.57 | 9137 |
| 2022-05-24 | 15.03 | $25.73 | 13500 |
| 2022-05-23 | 15.55 | $25.44 | 10900 |
| 2022-05-20 | 16.33 | $25.28 | 11749 |
| 2022-05-19 | 16.92 | $24.95 | 14000 |
| 2022-05-18 | 17.05 | $24.77 | 5600 |
| 2022-05-17 | 17.12 | $24.82 | 19008 |
| 2022-05-16 | 17.26 | $24.80 | 15102 |
| 2022-05-13 | 17.35 | $24.98 | 14300 |
| 2022-05-12 | 17.53 | $24.67 | 19136 |
| 2022-05-11 | 17.30 | $24.31 | 14800 |
| 2022-05-10 | 16.98 | $24.71 | 38502 |
| 2022-05-09 | 16.99 | $24.96 | 21022 |
| 2022-05-06 | 17.21 | $25.43 | 27635 |
| 2022-05-05 | 17.84 | $25.15 | 69806 |
| 2022-05-04 | 18.41 | $25.75 | 45806 |
| 2022-05-03 | 19.24 | $25.36 | 13400 |
| 2022-05-02 | 19.61 | $25.19 | 164300 |
| 2022-04-29 | 19.74 | $25.14 | 22246 |
| 2022-04-28 | 20.04 | $25.34 | 11900 |
| 2022-04-27 | 19.96 | $24.87 | 60240 |
| 2022-04-26 | 19.42 | $24.91 | 25730 |
| 2022-04-25 | 18.86 | $25.11 | 32917 |
| 2022-04-22 | 18.39 | $25.42 | 19910 |
| 2022-04-21 | 18.05 | $25.52 | 13800 |
| 2022-04-20 | 17.98 | $26.00 | 12000 |
| 2022-04-19 | 18.20 | $25.45 | 17500 |
| 2022-04-18 | 17.58 | $25.50 | 16013 |
| 2022-04-14 | 17.10 | $25.60 | 5027 |
| 2022-04-13 | 16.74 | $25.52 | 34910 |
| 2022-04-12 | 15.96 | $25.33 | 23700 |
| 2022-04-11 | 15.13 | $25.56 | 7222 |
| 2022-04-08 | 14.48 | $25.70 | 36715 |
| 2022-04-07 | 13.85 | $25.87 | 34700 |
| 2022-04-06 | 13.28 | $25.99 | 62420 |
| 2022-04-05 | 12.79 | $26.31 | 51822 |
| 2022-04-04 | 12.62 | $26.86 | 84300 |
| 2022-04-01 | 12.99 | $26.81 | 19700 |
| 2022-03-31 | 13.28 | $26.71 | 15000 |
| 2022-03-30 | 13.59 | $26.98 | 22141 |
| 2022-03-29 | 14.12 | $27.19 | 22518 |
| 2022-03-28 | 14.83 | $26.77 | 21700 |
| 2022-03-25 | 14.88 | $27.14 | 20400 |
| 2022-03-24 | 15.28 | $27.12 | 38500 |
| 2022-03-23 | 15.75 | $26.91 | 21133 |
| 2022-03-22 | 16.24 | $27.11 | 25700 |
| 2022-03-21 | 16.90 | $26.89 | 21900 |
| 2022-03-18 | 17.38 | $26.84 | 18011 |
| 2022-03-17 | 17.76 | $26.60 | 64600 |
| 2022-03-16 | 17.87 | $26.52 | 20027 |
| 2022-03-15 | 17.91 | $26.05 | 19048 |
| 2022-03-14 | 17.37 | $25.70 | 40411 |
| 2022-03-11 | 16.51 | $25.55 | 37908 |
| 2022-03-10 | 15.67 | $25.72 | 36721 |
| 2022-03-09 | 14.89 | $25.74 | 40800 |
| 2022-03-08 | 14.02 | $25.09 | 20800 |
| 2022-03-07 | 12.51 | $25.78 | 49200 |
| 2022-03-04 | 11.37 | $26.58 | 135743 |
| 2022-03-03 | 10.71 | $26.80 | 24900 |
| 2022-03-02 | 10.35 | $26.87 | 24800 |
| 2022-03-01 | 9.84 | $26.68 | 51917 |
| 2022-02-28 | 9.30 | $27.24 | 42600 |
| 2022-02-25 | 9.25 | $27.45 | 46303 |
| 2022-02-24 | 9.20 | $26.90 | 64900 |
| 2022-02-23 | 8.37 | $27.43 | 88200 |
| 2022-02-22 | 8.53 | $27.67 | 51139 |
| 2022-02-18 | 8.88 | $27.91 | 238026 |
| 2022-02-17 | 8.99 | $27.87 | 6113 |
| 2022-02-16 | 9.25 | $28.03 | 14426 |
| 2022-02-15 | 9.44 | $27.95 | 74300 |
| 2022-02-14 | 9.81 | $27.83 | 22016 |
| 2022-02-11 | 10.27 | $27.78 | 65700 |
| 2022-02-10 | 10.67 | $27.92 | 29100 |
| 2022-02-09 | 10.98 | $28.31 | 31331 |
| 2022-02-08 | 10.78 | $28.15 | 8400 |
| 2022-02-07 | 10.82 | $27.92 | 25033 |
| 2022-02-04 | 11.03 | $27.70 | 41400 |
| 2022-02-03 | 11.57 | $27.57 | 30800 |
| 2022-02-02 | 12.03 | $27.84 | 17700 |
| 2022-02-01 | 12.31 | $27.40 | 28400 |
| 2022-01-31 | 12.75 | $27.37 | 36816 |
| 2022-01-28 | 13.20 | $27.04 | 23600 |
| 2022-01-27 | 13.18 | $27.06 | 49800 |
| 2022-01-26 | 13.34 | $27.20 | 193920 |
| 2022-01-25 | 13.76 | $27.61 | 43040 |
| 2022-01-24 | 14.32 | $27.49 | 291302 |
| 2022-01-21 | 14.55 | $27.50 | 74708 |
| 2022-01-20 | 15.21 | $27.41 | 96021 |
| 2022-01-19 | 15.89 | $27.74 | 85636 |
| 2022-01-18 | 16.15 | $27.89 | 207413 |
| 2022-01-14 | 16.36 | $28.49 | 52642 |
| 2022-01-13 | 15.64 | $28.37 | 40919 |
| 2022-01-12 | 14.89 | $28.22 | 30000 |
| 2022-01-11 | 14.38 | $27.93 | 55432 |
| 2022-01-10 | 14.17 | $27.47 | 85121 |
| 2022-01-07 | 14.50 | $27.57 | 15200 |
| 2022-01-06 | 14.83 | $27.58 | 28502 |
| 2022-01-05 | 14.92 | $27.45 | 126906 |
| 2022-01-04 | 15.02 | $27.35 | 77400 |
| 2022-01-03 | 15.67 | $26.76 | 10405 |
| 2021-12-31 | 15.76 | $26.71 | 14938 |
| 2021-12-30 | 15.78 | $26.75 | 15810 |
| 2021-12-29 | 15.86 | $26.75 | 22723 |
| 2021-12-28 | 15.96 | $26.80 | 8000 |
| 2021-12-27 | 16.05 | $26.78 | 3000 |
| 2021-12-23 | 16.03 | $26.93 | 2917 |
| 2021-12-22 | 16.12 | $26.80 | 8600 |
| 2021-12-21 | 16.01 | $26.75 | 17709 |
| 2021-12-20 | 15.99 | $26.69 | 17737 |
| 2021-12-17 | 15.82 | $26.98 | 9311 |
| 2021-12-16 | 16.01 | $27.19 | 4800 |
| 2021-12-15 | 16.42 | $27.14 | 21247 |
| 2021-12-14 | 16.66 | $26.66 | 1415 |
| 2021-12-13 | 16.35 | $26.53 | 15416 |
| 2021-12-10 | 15.96 | $27.36 | 21529 |
| 2021-12-09 | 16.37 | $27.26 | 10200 |
| 2021-12-08 | 16.68 | $27.44 | 13203 |
| 2021-12-07 | 17.23 | $27.68 | 17902 |
| 2021-12-06 | 17.98 | $27.10 | 21700 |
| 2021-12-03 | 17.90 | $27.00 | 33200 |
| 2021-12-02 | 17.74 | $26.75 | 8925 |
| 2021-12-01 | 17.14 | $26.54 | 88126 |
| 2021-11-30 | 16.53 | $26.51 | 20930 |
| 2021-11-29 | 15.14 | $26.81 | 31937 |
| 2021-11-26 | 14.21 | $26.87 | 22637 |
| 2021-11-24 | 13.30 | $27.57 | 5710 |
| 2021-11-23 | 13.08 | $27.80 | 126113 |
| 2021-11-22 | 13.02 | $27.79 | 29500 |
| 2021-11-19 | 13.17 | $27.78 | 103100 |
| 2021-11-18 | 13.36 | $27.78 | 4000 |
| 2021-11-17 | 13.42 | $27.75 | 13300 |
| 2021-11-16 | 13.54 | $28.02 | 10225 |
| 2021-11-15 | 14.09 | $28.08 | 9000 |
| 2021-11-12 | 14.77 | $28.18 | 4446 |
| 2021-11-11 | 15.48 | $27.79 | 7038 |
| 2021-11-10 | 15.66 | $27.66 | 17900 |
| 2021-11-09 | 15.84 | $28.04 | 5626 |
| 2021-11-08 | 16.48 | $28.22 | 6738 |
| 2021-11-05 | 17.23 | $28.26 | 8000 |
| 2021-11-04 | 18.00 | $28.36 | 5500 |
| 2021-11-03 | 18.69 | $28.22 | 3012 |
| 2021-11-02 | 19.61 | $28.08 | 3335 |
| 2021-11-01 | 20.57 | $28.13 | 2600 |
| 2021-10-29 | 21.57 | $27.77 | 9000 |
| 2021-10-28 | 22.12 | $27.87 | 4205 |
| 2021-10-27 | 22.95 | $27.75 | 4100 |
| 2021-10-26 | 23.82 | $27.93 | 3600 |
| 2021-10-25 | 25.00 | $27.95 | 23249 |
| 2021-10-22 | 26.10 | $27.98 | 11900 |
| 2021-10-21 | 27.44 | $27.91 | 29100 |
| 2021-10-20 | 28.77 | $28.32 | 54300 |
| 2021-10-19 | 29.94 | $28.28 | 4700 |
| 2021-10-18 | 31.24 | $28.25 | 14600 |
| 2021-10-15 | 32.61 | $28.31 | 5549 |
| 2021-10-14 | 33.90 | $28.12 | 2200 |
| 2021-10-13 | 35.47 | $28.03 | 352502 |
| 2021-10-12 | 37.17 | $28.06 | 21000 |
| 2021-10-11 | 38.84 | $28.16 | 5300 |
| 2021-10-08 | 40.48 | $28.00 | 11700 |
| 2021-10-07 | 42.53 | $28.23 | 722415 |
| 2021-10-06 | 44.52 | $28.05 | 18100 |
| 2021-10-05 | 46.84 | $28.32 | 8435 |
| 2021-10-04 | 48.83 | $27.99 | 13700 |
| 2021-10-01 | 50.98 | $28.64 | 14820 |
| 2021-09-30 | 52.66 | $28.73 | 4700 |
| 2021-09-29 | 54.09 | $29.19 | 8300 |
| 2021-09-28 | 54.96 | $29.05 | 5544 |
| 2021-09-27 | 55.92 | $29.38 | 1213 |
| 2021-09-24 | 56.48 | $29.21 | 623 |
| 2021-09-23 | 57.18 | $29.24 | 3416 |
| 2021-09-22 | 57.83 | $29.11 | 12400 |
| 2021-09-21 | 58.54 | $29.30 | 7932 |
| 2021-09-20 | 58.88 | $29.04 | 9205 |
| 2021-09-17 | 59.41 | $29.43 | 13444 |
| 2021-09-16 | 59.36 | $29.71 | 5712 |
| 2021-09-15 | 59.04 | $29.62 | 5817 |
| 2021-09-14 | 58.75 | $29.48 | 43800 |
| 2021-09-13 | 58.43 | $29.60 | 66500 |
| 2021-09-10 | 58.02 | $29.21 | 10000 |
| 2021-09-09 | 57.63 | $29.33 | 38016 |
| 2021-09-08 | 57.25 | $29.09 | 11425 |
| 2021-09-07 | 56.86 | $29.23 | 21406 |
| 2021-09-03 | 56.47 | $28.87 | 7811 |
| 2021-09-02 | 56.15 | $28.16 | 2900 |
| 2021-09-01 | 55.98 | $28.14 | 4900 |
| 2021-08-31 | 55.82 | $27.80 | 8000 |
| 2021-08-30 | 55.76 | $27.66 | 11700 |
| 2021-08-27 | 55.74 | $27.67 | 5545 |
| 2021-08-26 | 55.72 | $27.46 | 6031 |
| 2021-08-25 | 55.74 | $27.59 | 3331 |
| 2021-08-24 | 55.70 | $27.60 | 2202 |
| 2021-08-23 | 55.64 | $27.49 | 10500 |
| 2021-08-20 | 55.60 | $27.18 | 9732 |
| 2021-08-19 | 55.65 | $27.43 | 2939 |
| 2021-08-18 | 55.57 | $27.68 | 8148 |
| 2021-08-17 | 55.10 | $27.85 | 16800 |
| 2021-08-16 | 54.53 | $28.01 | 3000 |
| 2021-08-13 | 53.85 | $28.18 | 3500 |
| 2021-08-12 | 52.91 | $28.17 | 6500 |
| 2021-08-11 | 51.94 | $28.26 | 9300 |
| 2021-08-10 | 50.80 | $27.78 | 3800 |
| 2021-08-09 | 49.65 | $27.68 | 4213 |
| 2021-08-06 | 48.46 | $27.76 | 10541 |
| 2021-08-05 | 47.15 | $27.82 | 3000 |
| 2021-08-04 | 45.73 | $27.71 | 16900 |
| 2021-08-03 | 44.23 | $28.19 | 8600 |
| 2021-08-02 | 42.59 | $27.80 | 7903 |
| 2021-07-30 | 40.87 | $27.56 | 11900 |
| 2021-07-29 | 39.08 | $27.89 | 11231 |
| 2021-07-28 | 37.03 | $27.86 | 3928 |
| 2021-07-27 | 34.89 | $27.62 | 98301 |
| 2021-07-26 | 32.64 | $27.76 | 21900 |
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