Is F&G Annuities & Life, Inc. (FG) a Buy, Sell, or Hold?
Enter your email address below for free access to our F&G Annuities & Life, Inc. (FG) research center and poll results.
NYSE : FG
F&G Annuities & Life, Inc.
$32.1 USD
-$0.28 (-0.86%)
- Volume
- 504.56K
- Average Volume
- 788.31K
- Market Capitalization
- $4.25B
- P/E Ratio
- 8.27
- Dividend Yield
- 3.02%
- Price Target
- $32.00
- Year High
- $36.70
- Year Low
- $20.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $2.67
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
28.61
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.35
Average
32.87
Maximum
46.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.61 | $32.10 | 704600 |
| 2026-07-16 | 28.35 | $32.38 | 604200 |
| 2026-07-15 | 28.08 | $31.11 | 505733 |
| 2026-07-14 | 27.96 | $30.26 | 1.7M |
| 2026-07-13 | 27.89 | $30.84 | 517010 |
| 2026-07-10 | 27.78 | $29.67 | 436000 |
| 2026-07-09 | 27.73 | $28.83 | 389841 |
| 2026-07-08 | 27.70 | $28.45 | 550314 |
| 2026-07-07 | 27.66 | $28.81 | 503900 |
| 2026-07-06 | 27.61 | $28.38 | 395300 |
| 2026-07-02 | 27.55 | $27.94 | 463100 |
| 2026-07-01 | 27.45 | $27.27 | 466400 |
| 2026-06-30 | 27.46 | $26.59 | 565800 |
| 2026-06-29 | 27.49 | $26.99 | 466000 |
| 2026-06-26 | 27.52 | $27.02 | 564700 |
| 2026-06-25 | 27.55 | $26.49 | 498300 |
| 2026-06-24 | 27.63 | $26.44 | 740122 |
| 2026-06-23 | 27.70 | $27.84 | 456900 |
| 2026-06-22 | 27.69 | $27.32 | 699878 |
| 2026-06-18 | 27.71 | $27.49 | 2.5M |
| 2026-06-17 | 27.73 | $26.79 | 710092 |
| 2026-06-16 | 27.75 | $27.15 | 1.0M |
| 2026-06-15 | 27.80 | $28.67 | 892600 |
| 2026-06-12 | 27.76 | $28.91 | 909300 |
| 2026-06-11 | 27.75 | $28.60 | 360521 |
| 2026-06-10 | 27.72 | $28.64 | 510048 |
| 2026-06-09 | 27.69 | $28.23 | 380700 |
| 2026-06-08 | 27.67 | $27.58 | 380800 |
| 2026-06-05 | 27.70 | $27.81 | 447200 |
| 2026-06-04 | 27.67 | $27.17 | 402200 |
| 2026-06-03 | 27.78 | $25.91 | 655300 |
| 2026-06-02 | 27.96 | $27.48 | 413100 |
| 2026-06-01 | 28.00 | $27.23 | 811129 |
| 2026-05-29 | 28.07 | $27.72 | 1.1M |
| 2026-05-28 | 28.11 | $27.60 | 497958 |
| 2026-05-27 | 28.15 | $27.95 | 784636 |
| 2026-05-26 | 28.19 | $27.81 | 846316 |
| 2026-05-22 | 28.21 | $27.79 | 823200 |
| 2026-05-21 | 28.22 | $27.59 | 783900 |
| 2026-05-20 | 28.21 | $27.88 | 704735 |
| 2026-05-19 | 28.17 | $27.35 | 1.1M |
| 2026-05-18 | 28.16 | $27.98 | 7.6M |
| 2026-05-15 | 28.11 | $28.04 | 1.3M |
| 2026-05-14 | 28.06 | $28.59 | 2.4M |
| 2026-05-13 | 27.95 | $28.09 | 407438 |
| 2026-05-12 | 27.87 | $28.04 | 417331 |
| 2026-05-11 | 27.75 | $27.74 | 572100 |
| 2026-05-08 | 27.63 | $28.30 | 590300 |
| 2026-05-07 | 27.42 | $27.08 | 960500 |
| 2026-05-06 | 27.31 | $29.47 | 683833 |
| 2026-05-05 | 27.09 | $29.42 | 636207 |
| 2026-05-04 | 26.85 | $28.34 | 529000 |
| 2026-05-01 | 26.74 | $28.59 | 475210 |
| 2026-04-30 | 26.62 | $28.64 | 529421 |
| 2026-04-29 | 26.48 | $28.38 | 427654 |
| 2026-04-28 | 26.32 | $28.62 | 526812 |
| 2026-04-27 | 26.13 | $28.18 | 471200 |
| 2026-04-24 | 25.93 | $27.99 | 387316 |
| 2026-04-23 | 25.80 | $27.39 | 377248 |
| 2026-04-22 | 25.66 | $27.13 | 481900 |
| 2026-04-21 | 25.52 | $27.11 | 424849 |
| 2026-04-20 | 25.36 | $27.07 | 504053 |
| 2026-04-17 | 25.18 | $27.11 | 404394 |
| 2026-04-16 | 25.01 | $26.30 | 589600 |
| 2026-04-15 | 24.88 | $26.46 | 534460 |
| 2026-04-14 | 24.74 | $25.58 | 450731 |
| 2026-04-13 | 24.56 | $25.45 | 685440 |
| 2026-04-10 | 24.34 | $24.03 | 668200 |
| 2026-04-09 | 24.17 | $25.00 | 626100 |
| 2026-04-08 | 23.98 | $24.95 | 870200 |
| 2026-04-07 | 23.83 | $24.60 | 869042 |
| 2026-04-06 | 23.72 | $26.31 | 555033 |
| 2026-04-02 | 23.54 | $26.05 | 696403 |
| 2026-04-01 | 23.41 | $25.79 | 790400 |
| 2026-03-31 | 23.29 | $25.32 | 614447 |
| 2026-03-30 | 23.16 | $24.83 | 589416 |
| 2026-03-27 | 23.04 | $24.20 | 600130 |
| 2026-03-26 | 22.96 | $25.29 | 633900 |
| 2026-03-25 | 22.87 | $24.64 | 625800 |
| 2026-03-24 | 22.81 | $24.28 | 737917 |
| 2026-03-23 | 22.73 | $23.88 | 753838 |
| 2026-03-20 | 22.70 | $23.58 | 989806 |
| 2026-03-19 | 22.80 | $23.61 | 821200 |
| 2026-03-18 | 23.00 | $23.67 | 689219 |
| 2026-03-17 | 23.26 | $23.66 | 993122 |
| 2026-03-16 | 23.50 | $22.14 | 1.5M |
| 2026-03-13 | 23.82 | $20.94 | 636000 |
| 2026-03-12 | 24.18 | $20.69 | 548733 |
| 2026-03-11 | 24.56 | $21.08 | 778556 |
| 2026-03-10 | 24.93 | $22.00 | 494700 |
| 2026-03-09 | 25.22 | $22.41 | 524336 |
| 2026-03-06 | 25.52 | $22.82 | 453500 |
| 2026-03-05 | 25.76 | $23.46 | 427600 |
| 2026-03-04 | 26.00 | $23.22 | 410219 |
| 2026-03-03 | 26.22 | $22.71 | 547812 |
| 2026-03-02 | 26.57 | $22.42 | 536500 |
| 2026-02-27 | 26.93 | $22.65 | 1.1M |
| 2026-02-26 | 27.26 | $23.59 | 437437 |
| 2026-02-25 | 27.51 | $23.32 | 479844 |
| 2026-02-24 | 27.78 | $22.75 | 803639 |
| 2026-02-23 | 28.07 | $23.32 | 956150 |
| 2026-02-20 | 28.30 | $25.48 | 1.0M |
| 2026-02-19 | 28.46 | $27.68 | 665500 |
| 2026-02-18 | 28.48 | $28.79 | 487734 |
| 2026-02-17 | 28.39 | $28.55 | 323911 |
| 2026-02-13 | 28.34 | $28.44 | 464800 |
| 2026-02-12 | 28.31 | $28.21 | 354500 |
| 2026-02-11 | 28.26 | $28.36 | 324808 |
| 2026-02-10 | 28.22 | $28.42 | 345800 |
| 2026-02-09 | 28.23 | $27.87 | 363926 |
| 2026-02-06 | 28.27 | $28.38 | 809011 |
| 2026-02-05 | 28.27 | $27.53 | 533001 |
| 2026-02-04 | 28.37 | $28.21 | 511400 |
| 2026-02-03 | 28.40 | $27.70 | 724203 |
| 2026-02-02 | 28.48 | $29.78 | 518600 |
| 2026-01-30 | 28.49 | $29.49 | 468040 |
| 2026-01-29 | 28.56 | $29.40 | 559340 |
| 2026-01-28 | 28.68 | $28.52 | 949000 |
| 2026-01-27 | 28.87 | $28.69 | 590400 |
| 2026-01-26 | 29.04 | $28.66 | 531608 |
| 2026-01-23 | 29.19 | $27.88 | 528238 |
| 2026-01-22 | 29.36 | $28.73 | 635944 |
| 2026-01-21 | 29.48 | $28.07 | 985700 |
| 2026-01-20 | 29.63 | $26.92 | 749854 |
| 2026-01-16 | 29.93 | $27.54 | 778200 |
| 2026-01-15 | 30.20 | $27.74 | 585255 |
| 2026-01-14 | 30.54 | $27.29 | 894543 |
| 2026-01-13 | 30.91 | $27.60 | 890852 |
| 2026-01-12 | 31.25 | $28.51 | 1.0M |
| 2026-01-09 | 31.57 | $28.75 | 1.2M |
| 2026-01-08 | 31.83 | $28.46 | 1.8M |
| 2026-01-07 | 32.08 | $29.45 | 1.4M |
| 2026-01-06 | 32.26 | $28.89 | 1.6M |
| 2026-01-05 | 32.50 | $29.23 | 2.2M |
| 2026-01-02 | 32.70 | $30.04 | 1.9M |
| 2025-12-31 | 32.87 | $30.85 | 3.1M |
| 2025-12-30 | 32.94 | $31.82 | 2.1M |
| 2025-12-29 | 32.99 | $32.31 | 388200 |
| 2025-12-26 | 32.99 | $32.13 | 389400 |
| 2025-12-24 | 33.00 | $31.60 | 257200 |
| 2025-12-23 | 33.04 | $31.24 | 434209 |
| 2025-12-22 | 33.06 | $31.10 | 535324 |
| 2025-12-19 | 33.07 | $31.15 | 965800 |
| 2025-12-18 | 33.04 | $32.97 | 302200 |
| 2025-12-17 | 32.91 | $32.83 | 466401 |
| 2025-12-16 | 32.79 | $34.48 | 247200 |
| 2025-12-15 | 32.62 | $34.77 | 151000 |
| 2025-12-12 | 32.50 | $34.46 | 191700 |
| 2025-12-11 | 32.43 | $34.93 | 231651 |
| 2025-12-10 | 32.35 | $33.96 | 379800 |
| 2025-12-09 | 32.30 | $33.40 | 126200 |
| 2025-12-08 | 32.26 | $33.01 | 142700 |
| 2025-12-05 | 32.15 | $33.72 | 162100 |
| 2025-12-04 | 31.96 | $33.23 | 124100 |
| 2025-12-03 | 31.79 | $33.38 | 155300 |
| 2025-12-02 | 31.60 | $32.40 | 235822 |
| 2025-12-01 | 31.44 | $32.66 | 156000 |
| 2025-11-28 | 31.29 | $32.31 | 67600 |
| 2025-11-26 | 31.13 | $32.44 | 161700 |
| 2025-11-25 | 30.96 | $32.32 | 178244 |
| 2025-11-24 | 30.80 | $31.61 | 166223 |
| 2025-11-21 | 30.70 | $31.28 | 195600 |
| 2025-11-20 | 30.63 | $30.72 | 192600 |
| 2025-11-19 | 30.56 | $30.25 | 218634 |
| 2025-11-18 | 30.52 | $30.40 | 215700 |
| 2025-11-17 | 30.48 | $31.11 | 214400 |
| 2025-11-14 | 30.39 | $32.46 | 180200 |
| 2025-11-13 | 30.22 | $32.98 | 157000 |
| 2025-11-12 | 30.02 | $33.28 | 126607 |
| 2025-11-11 | 29.83 | $33.01 | 215433 |
| 2025-11-10 | 29.68 | $32.63 | 325900 |
| 2025-11-07 | 29.50 | $30.81 | 324527 |
| 2025-11-06 | 29.42 | $29.87 | 171900 |
| 2025-11-05 | 29.41 | $29.91 | 196700 |
| 2025-11-04 | 29.41 | $29.62 | 177800 |
| 2025-11-03 | 29.45 | $29.07 | 178800 |
| 2025-10-31 | 29.55 | $29.65 | 140210 |
| 2025-10-30 | 29.62 | $29.09 | 114008 |
| 2025-10-29 | 29.70 | $29.09 | 117700 |
| 2025-10-28 | 29.79 | $29.23 | 98621 |
| 2025-10-27 | 29.89 | $29.61 | 101540 |
| 2025-10-24 | 29.99 | $29.71 | 97104 |
| 2025-10-23 | 30.10 | $29.33 | 76804 |
| 2025-10-22 | 30.22 | $29.48 | 129200 |
| 2025-10-21 | 30.36 | $29.56 | 155059 |
| 2025-10-20 | 30.52 | $29.46 | 152532 |
| 2025-10-17 | 30.70 | $28.99 | 146709 |
| 2025-10-16 | 30.90 | $29.03 | 212508 |
| 2025-10-15 | 31.13 | $29.38 | 149727 |
| 2025-10-14 | 31.35 | $30.16 | 270559 |
| 2025-10-13 | 31.52 | $28.91 | 191845 |
| 2025-10-10 | 31.80 | $29.17 | 173942 |
| 2025-10-09 | 32.06 | $29.67 | 141024 |
| 2025-10-08 | 32.31 | $30.00 | 235100 |
| 2025-10-07 | 32.52 | $30.41 | 214635 |
| 2025-10-06 | 32.74 | $31.04 | 205700 |
| 2025-10-03 | 32.93 | $31.13 | 155009 |
| 2025-10-02 | 33.10 | $30.64 | 151600 |
| 2025-10-01 | 33.33 | $30.83 | 176044 |
| 2025-09-30 | 33.54 | $31.27 | 161205 |
| 2025-09-29 | 33.70 | $31.60 | 160648 |
| 2025-09-26 | 33.85 | $31.90 | 124400 |
| 2025-09-25 | 33.97 | $31.67 | 182400 |
| 2025-09-24 | 34.12 | $32.32 | 118743 |
| 2025-09-23 | 34.24 | $32.83 | 176849 |
| 2025-09-22 | 34.33 | $33.06 | 151107 |
| 2025-09-19 | 34.44 | $32.99 | 280017 |
| 2025-09-18 | 34.50 | $33.60 | 207100 |
| 2025-09-17 | 34.53 | $33.81 | 361400 |
| 2025-09-16 | 34.54 | $33.54 | 337519 |
| 2025-09-15 | 34.58 | $34.43 | 180800 |
| 2025-09-12 | 34.58 | $34.55 | 162809 |
| 2025-09-11 | 34.62 | $34.48 | 168924 |
| 2025-09-10 | 34.67 | $34.32 | 107100 |
| 2025-09-09 | 34.72 | $34.80 | 141031 |
| 2025-09-08 | 34.71 | $34.86 | 145411 |
| 2025-09-05 | 34.67 | $34.50 | 163400 |
| 2025-09-04 | 34.65 | $35.31 | 86429 |
| 2025-09-03 | 34.54 | $34.99 | 139545 |
| 2025-09-02 | 34.41 | $34.47 | 138935 |
| 2025-08-29 | 34.27 | $34.57 | 98000 |
| 2025-08-28 | 34.11 | $34.37 | 143700 |
| 2025-08-27 | 33.99 | $34.69 | 112200 |
| 2025-08-26 | 33.79 | $34.72 | 118500 |
| 2025-08-25 | 33.66 | $34.47 | 91021 |
| 2025-08-22 | 33.55 | $35.33 | 187729 |
| 2025-08-21 | 33.40 | $34.27 | 125207 |
| 2025-08-20 | 33.28 | $34.11 | 206930 |
| 2025-08-19 | 33.17 | $34.09 | 256100 |
| 2025-08-18 | 33.02 | $34.17 | 173100 |
| 2025-08-15 | 32.85 | $34.49 | 132000 |
| 2025-08-14 | 32.68 | $35.33 | 146045 |
| 2025-08-13 | 32.48 | $35.44 | 120236 |
| 2025-08-12 | 32.26 | $35.50 | 226024 |
| 2025-08-11 | 31.98 | $34.50 | 172800 |
| 2025-08-08 | 31.79 | $33.98 | 315500 |
| 2025-08-07 | 31.63 | $34.11 | 333023 |
| 2025-08-06 | 31.47 | $33.15 | 240718 |
| 2025-08-05 | 31.37 | $32.40 | 157414 |
| 2025-08-04 | 31.33 | $31.72 | 128101 |
| 2025-08-01 | 31.30 | $31.38 | 211000 |
| 2025-07-31 | 31.36 | $31.91 | 192734 |
| 2025-07-30 | 31.37 | $30.70 | 186539 |
| 2025-07-29 | 31.47 | $32.16 | 154248 |
| 2025-07-28 | 31.46 | $32.27 | 188414 |
| 2025-07-25 | 31.45 | $32.24 | 187707 |
| 2025-07-24 | 31.45 | $31.93 | 166700 |
| 2025-07-23 | 31.43 | $31.88 | 302216 |
| 2025-07-22 | 31.44 | $31.21 | 128119 |
| 2025-07-21 | 31.48 | $30.69 | 100424 |
| 2025-07-18 | 31.53 | $31.04 | 109733 |
| 2025-07-17 | 31.56 | $31.38 | 138500 |
| 2025-07-16 | 31.54 | $30.96 | 163238 |
| 2025-07-15 | 31.57 | $30.01 | 147500 |
| 2025-07-14 | 31.64 | $30.75 | 121001 |
| 2025-07-11 | 31.75 | $30.76 | 190042 |
| 2025-07-10 | 31.84 | $30.92 | 133800 |
| 2025-07-09 | 31.90 | $31.13 | 237049 |
| 2025-07-08 | 31.98 | $31.54 | 188700 |
| 2025-07-07 | 32.06 | $31.15 | 247500 |
| 2025-07-03 | 32.16 | $32.51 | 56633 |
| 2025-07-02 | 32.15 | $32.23 | 144146 |
| 2025-07-01 | 32.17 | $32.55 | 146025 |
| 2025-06-30 | 32.15 | $31.98 | 144500 |
| 2025-06-27 | 32.15 | $32.14 | 577140 |
| 2025-06-26 | 32.13 | $32.28 | 225400 |
| 2025-06-25 | 32.09 | $31.55 | 118004 |
| 2025-06-24 | 32.12 | $32.04 | 119200 |
| 2025-06-23 | 32.08 | $32.07 | 147834 |
| 2025-06-20 | 32.06 | $31.63 | 160700 |
| 2025-06-18 | 32.08 | $31.61 | 191200 |
| 2025-06-17 | 32.12 | $30.98 | 211627 |
| 2025-06-16 | 32.19 | $31.52 | 115725 |
| 2025-06-13 | 32.21 | $31.48 | 190400 |
| 2025-06-12 | 32.19 | $32.86 | 130869 |
| 2025-06-11 | 32.09 | $32.60 | 212500 |
| 2025-06-10 | 32.02 | $32.15 | 142500 |
| 2025-06-09 | 31.98 | $32.72 | 173800 |
| 2025-06-06 | 31.85 | $33.24 | 177439 |
| 2025-06-05 | 31.73 | $32.96 | 227504 |
| 2025-06-04 | 31.88 | $32.40 | 161634 |
| 2025-06-03 | 32.04 | $32.57 | 225346 |
| 2025-06-02 | 32.19 | $32.31 | 192800 |
| 2025-05-30 | 32.37 | $31.96 | 217100 |
| 2025-05-29 | 32.53 | $31.76 | 167201 |
| 2025-05-28 | 32.68 | $31.36 | 185600 |
| 2025-05-27 | 32.90 | $32.21 | 153700 |
| 2025-05-23 | 33.04 | $31.24 | 160924 |
| 2025-05-22 | 33.23 | $31.72 | 283800 |
| 2025-05-21 | 33.41 | $31.98 | 305140 |
| 2025-05-20 | 33.54 | $32.35 | 297100 |
| 2025-05-19 | 33.62 | $32.39 | 160228 |
| 2025-05-16 | 33.67 | $32.01 | 225000 |
| 2025-05-15 | 33.81 | $31.04 | 232439 |
| 2025-05-14 | 33.98 | $30.79 | 264500 |
| 2025-05-13 | 34.16 | $31.17 | 262457 |
| 2025-05-12 | 34.31 | $31.43 | 369100 |
| 2025-05-09 | 34.41 | $30.17 | 410916 |
| 2025-05-08 | 34.60 | $30.72 | 664719 |
| 2025-05-07 | 34.88 | $35.92 | 256400 |
| 2025-05-06 | 34.83 | $35.60 | 187437 |
| 2025-05-05 | 34.80 | $35.62 | 170413 |
| 2025-05-02 | 34.73 | $35.89 | 161314 |
| 2025-05-01 | 34.70 | $35.23 | 247127 |
| 2025-04-30 | 34.78 | $34.81 | 215611 |
| 2025-04-29 | 34.89 | $35.69 | 339900 |
| 2025-04-28 | 34.90 | $35.09 | 118900 |
| 2025-04-25 | 34.91 | $34.99 | 137733 |
| 2025-04-24 | 34.96 | $35.33 | 171411 |
| 2025-04-23 | 34.98 | $34.46 | 220226 |
| 2025-04-22 | 35.01 | $34.07 | 363053 |
| 2025-04-21 | 35.05 | $33.35 | 240141 |
| 2025-04-17 | 35.11 | $34.80 | 270800 |
| 2025-04-16 | 35.20 | $34.46 | 261038 |
| 2025-04-15 | 35.61 | $34.41 | 426900 |
| 2025-04-14 | 35.98 | $34.17 | 362402 |
| 2025-04-11 | 36.41 | $33.51 | 430142 |
| 2025-04-10 | 36.87 | $33.79 | 386900 |
| 2025-04-09 | 37.19 | $36.42 | 767911 |
| 2025-04-08 | 37.39 | $35.00 | 641881 |
| 2025-04-07 | 37.66 | $35.00 | 851400 |
| 2025-04-04 | 37.87 | $34.15 | 1.1M |
| 2025-04-03 | 38.20 | $35.34 | 778400 |
| 2025-04-02 | 38.48 | $36.80 | 561416 |
| 2025-04-01 | 38.73 | $36.88 | 872011 |
| 2025-03-31 | 38.93 | $36.05 | 554400 |
| 2025-03-28 | 39.26 | $35.21 | 584217 |
| 2025-03-27 | 39.63 | $35.99 | 340776 |
| 2025-03-26 | 39.91 | $35.79 | 525539 |
| 2025-03-25 | 40.21 | $35.10 | 848400 |
| 2025-03-24 | 40.52 | $34.70 | 973708 |
| 2025-03-21 | 40.82 | $34.70 | 2.6M |
| 2025-03-20 | 41.10 | $36.44 | 618800 |
| 2025-03-19 | 41.48 | $42.74 | 71600 |
| 2025-03-18 | 41.61 | $41.84 | 52200 |
| 2025-03-17 | 41.84 | $42.67 | 68900 |
| 2025-03-14 | 42.06 | $42.73 | 173700 |
| 2025-03-13 | 42.25 | $40.27 | 41820 |
| 2025-03-12 | 42.53 | $40.39 | 59144 |
| 2025-03-11 | 42.85 | $40.41 | 80400 |
| 2025-03-10 | 43.15 | $39.16 | 72600 |
| 2025-03-07 | 43.44 | $40.86 | 69436 |
| 2025-03-06 | 43.60 | $40.81 | 39300 |
| 2025-03-05 | 43.80 | $41.82 | 81812 |
| 2025-03-04 | 43.90 | $40.89 | 65800 |
| 2025-03-03 | 44.05 | $42.63 | 98025 |
| 2025-02-28 | 44.22 | $42.58 | 171000 |
| 2025-02-27 | 44.41 | $41.57 | 62100 |
| 2025-02-26 | 44.64 | $41.89 | 70310 |
| 2025-02-25 | 44.78 | $41.21 | 124600 |
| 2025-02-24 | 44.96 | $40.88 | 131644 |
| 2025-02-21 | 45.06 | $40.18 | 187343 |
| 2025-02-20 | 45.21 | $44.02 | 122200 |
| 2025-02-19 | 45.18 | $45.42 | 93800 |
| 2025-02-18 | 45.11 | $46.48 | 126700 |
| 2025-02-14 | 44.98 | $47.04 | 55140 |
| 2025-02-13 | 44.78 | $46.43 | 41300 |
| 2025-02-12 | 44.59 | $45.87 | 69800 |
| 2025-02-11 | 44.35 | $46.85 | 49700 |
| 2025-02-10 | 43.98 | $46.43 | 76327 |
| 2025-02-07 | 43.62 | $44.87 | 136620 |
| 2025-02-06 | 43.45 | $44.10 | 54900 |
| 2025-02-05 | 43.36 | $44.90 | 82800 |
| 2025-02-04 | 43.19 | $43.75 | 48134 |
| 2025-02-03 | 43.12 | $43.97 | 70324 |
| 2025-01-31 | 42.98 | $45.91 | 72500 |
| 2025-01-30 | 42.76 | $46.37 | 46420 |
| 2025-01-29 | 42.52 | $46.24 | 79400 |
| 2025-01-28 | 42.28 | $44.75 | 51200 |
| 2025-01-27 | 42.17 | $44.65 | 62644 |
| 2025-01-24 | 42.04 | $43.00 | 38100 |
| 2025-01-23 | 41.97 | $43.21 | 61801 |
| 2025-01-22 | 41.90 | $43.44 | 50600 |
| 2025-01-21 | 41.80 | $43.87 | 49805 |
| 2025-01-17 | 41.63 | $43.90 | 85900 |
| 2025-01-16 | 41.62 | $43.07 | 94700 |
| 2025-01-15 | 41.70 | $42.60 | 70501 |
| 2025-01-14 | 41.80 | $41.06 | 59800 |
| 2025-01-13 | 41.94 | $39.48 | 54008 |
| 2025-01-10 | 42.20 | $39.28 | 83700 |
| 2025-01-08 | 42.46 | $41.44 | 60000 |
| 2025-01-07 | 42.64 | $42.31 | 95219 |
| 2025-01-06 | 42.86 | $41.52 | 102849 |
| 2025-01-03 | 43.12 | $42.39 | 50000 |
| 2025-01-02 | 43.33 | $41.13 | 49900 |
| 2024-12-31 | 43.62 | $41.44 | 37340 |
| 2024-12-30 | 43.99 | $41.56 | 35139 |
| 2024-12-27 | 44.33 | $41.52 | 41100 |
| 2024-12-26 | 44.68 | $42.49 | 24500 |
| 2024-12-24 | 44.95 | $42.12 | 17610 |
| 2024-12-23 | 45.26 | $41.58 | 67600 |
| 2024-12-20 | 45.60 | $41.77 | 145617 |
| 2024-12-19 | 45.86 | $41.37 | 71700 |
| 2024-12-18 | 46.07 | $40.65 | 83500 |
| 2024-12-17 | 46.31 | $43.55 | 55223 |
| 2024-12-16 | 46.40 | $44.73 | 46000 |
| 2024-12-13 | 46.44 | $44.64 | 67040 |
| 2024-12-12 | 46.48 | $43.81 | 34700 |
| 2024-12-11 | 46.58 | $44.74 | 85320 |
| 2024-12-10 | 46.65 | $44.47 | 47332 |
| 2024-12-09 | 46.79 | $44.93 | 64213 |
| 2024-12-06 | 46.85 | $46.75 | 43700 |
| 2024-12-05 | 46.77 | $46.69 | 42700 |
| 2024-12-04 | 46.81 | $46.73 | 45727 |
| 2024-12-03 | 46.50 | $46.94 | 50300 |
| 2024-12-02 | 46.18 | $48.76 | 81627 |
| 2024-11-29 | 45.76 | $48.33 | 24600 |
| 2024-11-27 | 45.35 | $48.52 | 66400 |
| 2024-11-26 | 45.01 | $47.82 | 55715 |
| 2024-11-25 | 44.71 | $48.43 | 82143 |
| 2024-11-22 | 44.37 | $48.30 | 56729 |
| 2024-11-21 | 44.02 | $47.10 | 55100 |
| 2024-11-20 | 43.76 | $45.41 | 47121 |
| 2024-11-19 | 43.62 | $45.62 | 46900 |
| 2024-11-18 | 43.45 | $45.35 | 41807 |
| 2024-11-15 | 43.30 | $45.44 | 69726 |
| 2024-11-14 | 43.23 | $45.47 | 40200 |
| 2024-11-13 | 43.18 | $45.77 | 46700 |
| 2024-11-12 | 43.13 | $46.23 | 100600 |
| 2024-11-11 | 43.00 | $47.20 | 71300 |
| 2024-11-08 | 42.81 | $46.05 | 74200 |
| 2024-11-07 | 42.71 | $45.22 | 86000 |
| 2024-11-06 | 42.58 | $47.42 | 156700 |
| 2024-11-05 | 42.35 | $40.71 | 73400 |
| 2024-11-04 | 42.43 | $40.47 | 53339 |
| 2024-11-01 | 42.54 | $40.37 | 61300 |
| 2024-10-31 | 42.69 | $40.10 | 84500 |
| 2024-10-30 | 42.80 | $41.69 | 26444 |
| 2024-10-29 | 42.89 | $41.84 | 37400 |
| 2024-10-28 | 42.90 | $41.66 | 43942 |
| 2024-10-25 | 43.06 | $41.29 | 42600 |
| 2024-10-24 | 43.21 | $41.89 | 61300 |
| 2024-10-23 | 43.27 | $42.64 | 55513 |
| 2024-10-22 | 43.24 | $42.19 | 40300 |
| 2024-10-21 | 43.26 | $42.36 | 42018 |
| 2024-10-18 | 43.27 | $43.98 | 48134 |
| 2024-10-17 | 43.19 | $44.45 | 81520 |
| 2024-10-16 | 43.11 | $44.84 | 44345 |
| 2024-10-15 | 42.97 | $43.56 | 34106 |
| 2024-10-14 | 42.90 | $43.52 | 35700 |
| 2024-10-11 | 42.83 | $44.07 | 56000 |
| 2024-10-10 | 42.72 | $42.46 | 54900 |
| 2024-10-09 | 42.61 | $42.96 | 41246 |
| 2024-10-08 | 42.44 | $42.35 | 36600 |
| 2024-10-07 | 42.33 | $42.63 | 39100 |
| 2024-10-04 | 42.22 | $43.28 | 65400 |
| 2024-10-03 | 42.07 | $42.36 | 56940 |
| 2024-10-02 | 42.03 | $43.39 | 67800 |
| 2024-10-01 | 41.94 | $42.17 | 96119 |
| 2024-09-30 | 41.95 | $44.72 | 40712 |
| 2024-09-27 | 42.00 | $44.30 | 57700 |
| 2024-09-26 | 42.00 | $43.10 | 65240 |
| 2024-09-25 | 42.03 | $42.10 | 41000 |
| 2024-09-24 | 42.04 | $42.51 | 50942 |
| 2024-09-23 | 42.02 | $42.61 | 45800 |
| 2024-09-20 | 41.99 | $42.38 | 172000 |
| 2024-09-19 | 41.89 | $42.86 | 50332 |
| 2024-09-18 | 41.77 | $42.00 | 66700 |
| 2024-09-17 | 41.67 | $42.22 | 42514 |
| 2024-09-16 | 41.64 | $42.15 | 48900 |
| 2024-09-13 | 41.60 | $41.88 | 69100 |
| 2024-09-12 | 41.53 | $40.20 | 47400 |
| 2024-09-11 | 41.46 | $39.58 | 59800 |
| 2024-09-10 | 41.45 | $40.23 | 60815 |
| 2024-09-09 | 41.32 | $40.29 | 108217 |
| 2024-09-06 | 41.23 | $40.30 | 96900 |
| 2024-09-05 | 41.14 | $41.57 | 64800 |
| 2024-09-04 | 40.93 | $41.71 | 76641 |
| 2024-09-03 | 40.77 | $42.30 | 89623 |
| 2024-08-30 | 40.51 | $45.69 | 98021 |
| 2024-08-29 | 40.14 | $44.24 | 63316 |
| 2024-08-28 | 39.96 | $43.85 | 76600 |
| 2024-08-27 | 39.92 | $42.29 | 44905 |
| 2024-08-26 | 39.97 | $42.02 | 45605 |
| 2024-08-23 | 40.02 | $42.11 | 66321 |
| 2024-08-22 | 40.10 | $40.29 | 45607 |
| 2024-08-21 | 40.27 | $40.41 | 43600 |
| 2024-08-20 | 40.39 | $40.10 | 53601 |
| 2024-08-19 | 40.63 | $41.59 | 43900 |
| 2024-08-16 | 40.75 | $41.38 | 69513 |
| 2024-08-15 | 40.87 | $40.39 | 102500 |
| 2024-08-14 | 41.07 | $38.89 | 63100 |
| 2024-08-13 | 41.37 | $39.36 | 75310 |
| 2024-08-12 | 41.65 | $37.68 | 48000 |
| 2024-08-09 | 41.95 | $38.35 | 55700 |
| 2024-08-08 | 42.12 | $38.61 | 58700 |
| 2024-08-07 | 42.30 | $37.42 | 117500 |
| 2024-08-06 | 42.42 | $38.43 | 109212 |
| 2024-08-05 | 42.40 | $37.08 | 168400 |
| 2024-08-02 | 42.44 | $38.29 | 107300 |
| 2024-08-01 | 42.41 | $40.65 | 92720 |
| 2024-07-31 | 42.30 | $43.13 | 127726 |
| 2024-07-30 | 42.01 | $43.15 | 280900 |
| 2024-07-29 | 41.74 | $43.07 | 70800 |
| 2024-07-26 | 41.49 | $43.80 | 131900 |
| 2024-07-25 | 41.24 | $43.59 | 93341 |
| 2024-07-24 | 40.96 | $42.90 | 93521 |
| 2024-07-23 | 40.71 | $44.80 | 239344 |
| 2024-07-22 | 40.39 | $44.04 | 194600 |
| 2024-07-19 | 40.11 | $43.80 | 99300 |
| 2024-07-18 | 39.84 | $44.39 | 60700 |
| 2024-07-17 | 39.51 | $44.94 | 91877 |
| 2024-07-16 | 39.12 | $44.97 | 100946 |
| 2024-07-15 | 38.71 | $43.51 | 80331 |
| 2024-07-12 | 38.42 | $41.88 | 78832 |
| 2024-07-11 | 38.27 | $42.06 | 89005 |
| 2024-07-10 | 38.10 | $40.00 | 76447 |
| 2024-07-09 | 38.06 | $37.96 | 47800 |
| 2024-07-08 | 38.11 | $37.77 | 57200 |
| 2024-07-05 | 38.19 | $37.88 | 48127 |
| 2024-07-03 | 38.30 | $38.37 | 34300 |
| 2024-07-02 | 38.31 | $37.41 | 56220 |
| 2024-07-01 | 38.50 | $37.69 | 68246 |
| 2024-06-28 | 38.64 | $38.05 | 142700 |
| 2024-06-27 | 38.71 | $38.82 | 33415 |
| 2024-06-26 | 38.72 | $37.88 | 68100 |
| 2024-06-25 | 38.85 | $37.88 | 38200 |
| 2024-06-24 | 38.99 | $38.45 | 45586 |
| 2024-06-21 | 39.05 | $38.53 | 118838 |
| 2024-06-20 | 39.21 | $38.26 | 40149 |
| 2024-06-18 | 39.41 | $37.85 | 79800 |
| 2024-06-17 | 39.64 | $37.13 | 96117 |
| 2024-06-14 | 39.92 | $36.80 | 74331 |
| 2024-06-13 | 40.11 | $37.64 | 55132 |
| 2024-06-12 | 40.28 | $38.93 | 75329 |
| 2024-06-11 | 40.37 | $38.68 | 73940 |
| 2024-06-10 | 40.37 | $39.19 | 82200 |
| 2024-06-07 | 40.44 | $39.05 | 72529 |
| 2024-06-06 | 40.49 | $39.31 | 55200 |
| 2024-06-05 | 40.55 | $40.07 | 86831 |
| 2024-06-04 | 40.57 | $38.56 | 127424 |
| 2024-06-03 | 40.71 | $41.21 | 93449 |
| 2024-05-31 | 40.64 | $40.41 | 105700 |
| 2024-05-30 | 40.63 | $39.58 | 50200 |
| 2024-05-29 | 40.58 | $39.06 | 65536 |
| 2024-05-28 | 40.52 | $40.41 | 45639 |
| 2024-05-24 | 40.47 | $40.65 | 66100 |
| 2024-05-23 | 40.39 | $39.58 | 119809 |
| 2024-05-22 | 40.34 | $41.76 | 55734 |
| 2024-05-21 | 40.20 | $42.32 | 95042 |
| 2024-05-20 | 40.00 | $42.36 | 71511 |
| 2024-05-17 | 39.74 | $42.76 | 125453 |
| 2024-05-16 | 39.43 | $40.74 | 79000 |
| 2024-05-15 | 39.14 | $40.96 | 70900 |
| 2024-05-14 | 38.86 | $40.69 | 94100 |
| 2024-05-13 | 38.64 | $38.69 | 100800 |
| 2024-05-10 | 38.50 | $40.64 | 137153 |
| 2024-05-09 | 38.30 | $40.03 | 108224 |
| 2024-05-08 | 38.13 | $40.50 | 97540 |
| 2024-05-07 | 38.00 | $40.44 | 113400 |
| 2024-05-06 | 37.96 | $41.41 | 71735 |
| 2024-05-03 | 37.93 | $39.90 | 67333 |
| 2024-05-02 | 37.98 | $40.20 | 68100 |
| 2024-05-01 | 38.03 | $38.57 | 50300 |
| 2024-04-30 | 38.19 | $37.82 | 57400 |
| 2024-04-29 | 38.31 | $39.30 | 47600 |
| 2024-04-26 | 38.36 | $39.03 | 64300 |
| 2024-04-25 | 38.44 | $38.63 | 85804 |
| 2024-04-24 | 38.51 | $39.09 | 85225 |
| 2024-04-23 | 38.57 | $38.15 | 68100 |
| 2024-04-22 | 38.65 | $37.21 | 85515 |
| 2024-04-19 | 38.76 | $36.52 | 80700 |
| 2024-04-18 | 38.98 | $35.11 | 64300 |
| 2024-04-17 | 39.21 | $35.30 | 57500 |
| 2024-04-16 | 39.36 | $36.22 | 142800 |
| 2024-04-15 | 39.41 | $35.88 | 65910 |
| 2024-04-12 | 39.50 | $36.71 | 125834 |
| 2024-04-11 | 39.49 | $36.54 | 128305 |
| 2024-04-10 | 39.51 | $37.87 | 150100 |
| 2024-04-09 | 39.45 | $39.76 | 229300 |
| 2024-04-08 | 39.28 | $40.72 | 179500 |
| 2024-04-05 | 39.05 | $40.91 | 195500 |
| 2024-04-04 | 38.80 | $41.18 | 113200 |
| 2024-04-03 | 38.59 | $41.79 | 99500 |
| 2024-04-02 | 38.37 | $40.18 | 81602 |
| 2024-04-01 | 38.22 | $40.46 | 76100 |
| 2024-03-28 | 38.12 | $40.55 | 65017 |
| 2024-03-27 | 37.98 | $40.09 | 75300 |
| 2024-03-26 | 37.87 | $40.18 | 68216 |
| 2024-03-25 | 37.76 | $39.82 | 71100 |
| 2024-03-22 | 37.76 | $39.45 | 68600 |
| 2024-03-21 | 37.81 | $40.79 | 105908 |
| 2024-03-20 | 37.76 | $39.80 | 79615 |
| 2024-03-19 | 37.98 | $38.34 | 110026 |
| 2024-03-18 | 38.29 | $37.10 | 89711 |
| 2024-03-15 | 38.66 | $37.68 | 288200 |
| 2024-03-14 | 39.02 | $36.67 | 237200 |
| 2024-03-13 | 39.40 | $36.92 | 99400 |
| 2024-03-12 | 39.73 | $36.63 | 80640 |
| 2024-03-11 | 40.22 | $36.37 | 82900 |
| 2024-03-08 | 40.72 | $35.99 | 78037 |
| 2024-03-07 | 41.20 | $36.03 | 91300 |
| 2024-03-06 | 41.68 | $37.03 | 77200 |
| 2024-03-05 | 42.06 | $37.36 | 108300 |
| 2024-03-04 | 42.41 | $37.12 | 103006 |
| 2024-03-01 | 42.79 | $38.39 | 108300 |
| 2024-02-29 | 43.11 | $37.78 | 99941 |
| 2024-02-28 | 43.46 | $37.98 | 107700 |
| 2024-02-27 | 43.90 | $38.04 | 178550 |
| 2024-02-26 | 44.38 | $39.65 | 91213 |
| 2024-02-23 | 44.73 | $40.55 | 113800 |
| 2024-02-22 | 45.06 | $39.78 | 249700 |
| 2024-02-21 | 45.36 | $44.15 | 107338 |
| 2024-02-20 | 45.41 | $44.56 | 96900 |
| 2024-02-16 | 45.49 | $44.57 | 77000 |
| 2024-02-15 | 45.44 | $44.82 | 80201 |
| 2024-02-14 | 45.34 | $44.25 | 81739 |
| 2024-02-13 | 45.25 | $43.45 | 180300 |
| 2024-02-12 | 45.18 | $46.50 | 133800 |
| 2024-02-09 | 44.97 | $46.41 | 72800 |
| 2024-02-08 | 44.73 | $45.51 | 111900 |
| 2024-02-07 | 44.54 | $45.60 | 61000 |
| 2024-02-06 | 44.35 | $44.68 | 70900 |
| 2024-02-05 | 44.30 | $44.34 | 66238 |
| 2024-02-02 | 44.22 | $44.74 | 70100 |
| 2024-02-01 | 44.14 | $44.74 | 82700 |
| 2024-01-31 | 44.09 | $44.84 | 89704 |
| 2024-01-30 | 44.12 | $46.91 | 217600 |
| 2024-01-29 | 44.07 | $47.54 | 193000 |
| 2024-01-26 | 44.00 | $46.59 | 232038 |
| 2024-01-25 | 44.01 | $47.31 | 180707 |
| 2024-01-24 | 43.99 | $45.67 | 73840 |
| 2024-01-23 | 43.95 | $45.15 | 65000 |
| 2024-01-22 | 43.95 | $46.12 | 94145 |
| 2024-01-19 | 43.95 | $43.66 | 69238 |
| 2024-01-18 | 44.09 | $42.77 | 59200 |
| 2024-01-17 | 44.23 | $42.46 | 70300 |
| 2024-01-16 | 44.32 | $42.09 | 89413 |
| 2024-01-12 | 44.51 | $42.18 | 73700 |
| 2024-01-11 | 44.77 | $41.78 | 89300 |
| 2024-01-10 | 45.04 | $41.55 | 141616 |
| 2024-01-09 | 45.24 | $41.96 | 111800 |
| 2024-01-08 | 45.33 | $43.51 | 96200 |
| 2024-01-05 | 45.40 | $42.87 | 134412 |
| 2024-01-04 | 45.48 | $43.12 | 118300 |
| 2024-01-03 | 45.47 | $43.80 | 140200 |
| 2024-01-02 | 45.40 | $45.30 | 141341 |
| 2023-12-29 | 45.27 | $46.00 | 79934 |
| 2023-12-28 | 45.01 | $46.08 | 65300 |
| 2023-12-27 | 44.79 | $46.88 | 59522 |
| 2023-12-26 | 44.52 | $46.76 | 82900 |
| 2023-12-22 | 44.34 | $44.86 | 106400 |
| 2023-12-21 | 44.22 | $45.25 | 106100 |
| 2023-12-20 | 44.06 | $46.10 | 130300 |
| 2023-12-19 | 43.84 | $46.54 | 245648 |
| 2023-12-18 | 43.57 | $45.45 | 278900 |
| 2023-12-15 | 43.32 | $44.24 | 421931 |
| 2023-12-14 | 43.10 | $45.95 | 268737 |
| 2023-12-13 | 42.84 | $47.42 | 619021 |
| 2023-12-12 | 42.44 | $47.07 | 177600 |
| 2023-12-11 | 41.92 | $45.63 | 121500 |
| 2023-12-08 | 41.51 | $43.84 | 217200 |
| 2023-12-07 | 41.22 | $44.93 | 189318 |
| 2023-12-06 | 40.82 | $44.39 | 147423 |
| 2023-12-05 | 40.21 | $42.94 | 93000 |
| 2023-12-04 | 39.66 | $42.34 | 113800 |
| 2023-12-01 | 39.19 | $42.67 | 139707 |
| 2023-11-30 | 38.65 | $40.81 | 169700 |
| 2023-11-29 | 38.15 | $41.67 | 97124 |
| 2023-11-28 | 37.60 | $41.51 | 123927 |
| 2023-11-27 | 37.06 | $43.24 | 103524 |
| 2023-11-24 | 36.39 | $42.40 | 38141 |
| 2023-11-22 | 35.75 | $42.13 | 90929 |
| 2023-11-21 | 35.10 | $41.55 | 55331 |
| 2023-11-20 | 34.50 | $41.29 | 67246 |
| 2023-11-17 | 33.93 | $40.43 | 137700 |
| 2023-11-16 | 33.38 | $39.88 | 80100 |
| 2023-11-15 | 32.90 | $40.61 | 95400 |
| 2023-11-14 | 32.45 | $39.45 | 104300 |
| 2023-11-13 | 32.03 | $36.68 | 68747 |
| 2023-11-10 | 31.68 | $37.34 | 133700 |
| 2023-11-09 | 31.25 | $38.15 | 115400 |
| 2023-11-08 | 30.77 | $36.86 | 255452 |
| 2023-11-07 | 30.36 | $32.24 | 86927 |
| 2023-11-06 | 30.16 | $31.98 | 57100 |
| 2023-11-03 | 29.99 | $32.84 | 72000 |
| 2023-11-02 | 29.75 | $31.94 | 78439 |
| 2023-11-01 | 29.54 | $30.75 | 56523 |
| 2023-10-31 | 29.34 | $30.69 | 61200 |
| 2023-10-30 | 29.12 | $30.75 | 41000 |
| 2023-10-27 | 28.94 | $29.76 | 55600 |
| 2023-10-26 | 28.85 | $29.74 | 51700 |
| 2023-10-25 | 28.75 | $29.03 | 47900 |
| 2023-10-24 | 28.73 | $29.57 | 42130 |
| 2023-10-23 | 28.68 | $29.83 | 72328 |
| 2023-10-20 | 28.65 | $29.48 | 99800 |
| 2023-10-19 | 28.62 | $30.39 | 117407 |
| 2023-10-18 | 28.46 | $31.50 | 83200 |
| 2023-10-17 | 28.26 | $31.01 | 108900 |
| 2023-10-16 | 28.11 | $29.71 | 62143 |
| 2023-10-13 | 28.05 | $28.77 | 73700 |
| 2023-10-12 | 28.02 | $28.47 | 62247 |
| 2023-10-11 | 27.98 | $28.84 | 56800 |
| 2023-10-10 | 27.91 | $28.24 | 53640 |
| 2023-10-09 | 27.89 | $28.54 | 83300 |
| 2023-10-06 | 27.83 | $28.02 | 65100 |
| 2023-10-05 | 27.78 | $27.66 | 107700 |
| 2023-10-04 | 27.71 | $26.70 | 59122 |
| 2023-10-03 | 27.70 | $26.44 | 132300 |
| 2023-10-02 | 27.73 | $27.03 | 89300 |
| 2023-09-29 | 27.77 | $28.06 | 94100 |
| 2023-09-28 | 27.78 | $27.74 | 102900 |
| 2023-09-27 | 27.86 | $28.63 | 90131 |
| 2023-09-26 | 27.85 | $28.61 | 94708 |
| 2023-09-25 | 27.82 | $29.11 | 101426 |
| 2023-09-22 | 27.77 | $28.86 | 88100 |
| 2023-09-21 | 27.77 | $27.18 | 86300 |
| 2023-09-20 | 27.84 | $27.51 | 92120 |
| 2023-09-19 | 27.85 | $28.10 | 155400 |
| 2023-09-18 | 27.85 | $28.50 | 174033 |
| 2023-09-15 | 27.89 | $28.11 | 275435 |
| 2023-09-14 | 27.95 | $27.79 | 158706 |
| 2023-09-13 | 28.03 | $27.30 | 194511 |
| 2023-09-12 | 28.16 | $27.82 | 90300 |
| 2023-09-11 | 28.30 | $27.46 | 100711 |
| 2023-09-08 | 28.42 | $26.90 | 128800 |
| 2023-09-07 | 28.46 | $26.27 | 122301 |
| 2023-09-06 | 28.50 | $26.61 | 149000 |
| 2023-09-05 | 28.57 | $26.95 | 143248 |
| 2023-09-01 | 28.61 | $27.89 | 154600 |
| 2023-08-31 | 28.59 | $28.31 | 162734 |
| 2023-08-30 | 28.51 | $29.30 | 121400 |
| 2023-08-29 | 28.36 | $28.33 | 126100 |
| 2023-08-28 | 28.27 | $28.16 | 87800 |
| 2023-08-25 | 28.17 | $27.99 | 97410 |
| 2023-08-24 | 28.10 | $28.93 | 92200 |
| 2023-08-23 | 27.97 | $28.56 | 124300 |
| 2023-08-22 | 27.83 | $27.72 | 161200 |
| 2023-08-21 | 27.73 | $28.11 | 123228 |
| 2023-08-18 | 27.60 | $29.35 | 109630 |
| 2023-08-17 | 27.40 | $29.32 | 141700 |
| 2023-08-16 | 27.20 | $29.23 | 147414 |
| 2023-08-15 | 27.00 | $29.92 | 98132 |
| 2023-08-14 | 26.77 | $30.76 | 185909 |
| 2023-08-11 | 26.46 | $29.85 | 166513 |
| 2023-08-10 | 26.16 | $27.55 | 157733 |
| 2023-08-09 | 26.00 | $27.10 | 156346 |
| 2023-08-08 | 25.86 | $28.13 | 157823 |
| 2023-08-07 | 25.67 | $27.62 | 185916 |
| 2023-08-04 | 25.49 | $27.53 | 182301 |
| 2023-08-03 | 25.30 | $26.78 | 133300 |
| 2023-08-02 | 25.12 | $26.30 | 95900 |
| 2023-08-01 | 24.99 | $26.47 | 85722 |
| 2023-07-31 | 24.88 | $26.20 | 113900 |
| 2023-07-28 | 24.81 | $26.60 | 91918 |
| 2023-07-27 | 24.72 | $26.36 | 106300 |
| 2023-07-26 | 24.57 | $25.76 | 72700 |
| 2023-07-25 | 24.42 | $25.61 | 96412 |
| 2023-07-24 | 24.18 | $25.61 | 75600 |
| 2023-07-21 | 23.94 | $25.27 | 75900 |
| 2023-07-20 | 23.74 | $25.34 | 91500 |
| 2023-07-19 | 23.54 | $25.26 | 91600 |
| 2023-07-18 | 23.35 | $25.21 | 101329 |
| 2023-07-17 | 23.15 | $24.66 | 129700 |
| 2023-07-14 | 22.99 | $23.78 | 99600 |
| 2023-07-13 | 22.92 | $24.31 | 168325 |
| 2023-07-12 | 22.83 | $24.47 | 93266 |
| 2023-07-11 | 22.72 | $24.31 | 89500 |
| 2023-07-10 | 22.65 | $24.03 | 105640 |
| 2023-07-07 | 22.57 | $23.72 | 168400 |
| 2023-07-06 | 22.50 | $23.06 | 208516 |
| 2023-07-05 | 22.41 | $23.77 | 175200 |
| 2023-07-03 | 22.28 | $24.28 | 125836 |
| 2023-06-30 | 22.14 | $24.78 | 211923 |
| 2023-06-29 | 21.92 | $24.77 | 231635 |
| 2023-06-28 | 21.71 | $23.45 | 169730 |
| 2023-06-27 | 21.56 | $22.70 | 344800 |
| 2023-06-26 | 21.43 | $20.81 | 218000 |
| 2023-06-23 | 21.39 | $20.79 | 2.7M |
| 2023-06-22 | 21.36 | $21.29 | 220548 |
| 2023-06-21 | 21.32 | $21.38 | 264105 |
| 2023-06-20 | 21.27 | $21.44 | 240038 |
| 2023-06-16 | 21.20 | $21.20 | 554642 |
| 2023-06-15 | 21.11 | $21.54 | 298200 |
| 2023-06-14 | 20.96 | $22.20 | 413109 |
| 2023-06-13 | 20.76 | $22.59 | 215233 |
| 2023-06-12 | 20.53 | $22.29 | 236700 |
| 2023-06-09 | 20.29 | $22.97 | 252809 |
| 2023-06-08 | 19.99 | $22.27 | 261800 |
| 2023-06-07 | 19.72 | $22.39 | 321600 |
| 2023-06-06 | 19.41 | $21.20 | 378400 |
| 2023-06-05 | 19.19 | $21.25 | 317842 |
| 2023-06-02 | 18.93 | $21.54 | 191241 |
| 2023-06-01 | 18.60 | $20.28 | 232843 |
| 2023-05-31 | 18.49 | $20.68 | 456517 |
| 2023-05-30 | 18.37 | $20.41 | 112600 |
| 2023-05-26 | 18.26 | $20.00 | 102600 |
| 2023-05-25 | 18.18 | $20.06 | 121448 |
| 2023-05-24 | 18.06 | $20.29 | 162807 |
| 2023-05-23 | 17.91 | $20.46 | 168923 |
| 2023-05-22 | 17.78 | $20.37 | 239415 |
| 2023-05-19 | 17.70 | $19.95 | 156500 |
| 2023-05-18 | 17.65 | $19.43 | 167804 |
| 2023-05-17 | 17.62 | $18.59 | 164939 |
| 2023-05-16 | 17.63 | $18.26 | 221500 |
| 2023-05-15 | 17.65 | $17.97 | 178400 |
| 2023-05-12 | 17.69 | $17.48 | 133501 |
| 2023-05-11 | 17.73 | $17.01 | 117725 |
| 2023-05-10 | 17.80 | $16.75 | 122607 |
| 2023-05-09 | 17.88 | $16.31 | 192248 |
| 2023-05-08 | 17.98 | $16.73 | 134900 |
| 2023-05-05 | 18.03 | $16.12 | 188200 |
| 2023-05-04 | 18.11 | $14.93 | 347300 |
| 2023-05-03 | 18.24 | $18.05 | 186602 |
| 2023-05-02 | 18.22 | $18.15 | 98006 |
| 2023-05-01 | 18.21 | $18.30 | 165500 |
| 2023-04-28 | 18.20 | $18.33 | 172800 |
| 2023-04-27 | 18.18 | $17.67 | 88600 |
| 2023-04-26 | 18.18 | $17.43 | 120000 |
| 2023-04-25 | 18.19 | $17.78 | 168500 |
| 2023-04-24 | 18.22 | $18.83 | 169300 |
| 2023-04-21 | 18.15 | $18.97 | 155700 |
| 2023-04-20 | 18.04 | $18.79 | 80600 |
| 2023-04-19 | 17.92 | $18.81 | 75838 |
| 2023-04-18 | 17.81 | $18.61 | 72232 |
| 2023-04-17 | 17.67 | $18.69 | 106029 |
| 2023-04-14 | 17.52 | $18.38 | 117400 |
| 2023-04-13 | 17.44 | $18.39 | 95500 |
| 2023-04-12 | 17.38 | $18.39 | 90100 |
| 2023-04-11 | 17.37 | $18.34 | 149230 |
| 2023-04-10 | 17.35 | $17.68 | 147029 |
| 2023-04-06 | 17.36 | $17.59 | 112100 |
| 2023-04-05 | 17.43 | $17.67 | 126000 |
| 2023-04-04 | 17.53 | $17.65 | 253800 |
| 2023-04-03 | 17.62 | $17.84 | 158609 |
| 2023-03-31 | 17.71 | $18.12 | 119200 |
| 2023-03-30 | 17.82 | $17.94 | 127012 |
| 2023-03-29 | 17.95 | $17.72 | 217200 |
| 2023-03-28 | 18.09 | $17.51 | 147527 |
| 2023-03-27 | 18.23 | $18.38 | 335875 |
| 2023-03-24 | 18.35 | $17.44 | 227032 |
| 2023-03-23 | 18.53 | $16.80 | 234839 |
| 2023-03-22 | 18.74 | $16.39 | 147601 |
| 2023-03-21 | 18.96 | $16.67 | 106637 |
| 2023-03-20 | 19.14 | $15.81 | 161131 |
| 2023-03-17 | 19.43 | $15.66 | 408818 |
| 2023-03-16 | 19.74 | $16.73 | 279117 |
| 2023-03-15 | 20.06 | $17.23 | 150300 |
| 2023-03-14 | 20.35 | $18.16 | 274439 |
| 2023-03-13 | 20.60 | $18.05 | 287700 |
| 2023-03-10 | 20.89 | $17.75 | 321310 |
| 2023-03-09 | 21.10 | $19.06 | 91000 |
| 2023-03-08 | 21.23 | $19.71 | 185717 |
| 2023-03-07 | 21.32 | $19.48 | 255937 |
| 2023-03-06 | 21.43 | $19.52 | 321742 |
| 2023-03-03 | 21.54 | $20.44 | 166725 |
| 2023-03-02 | 21.61 | $20.54 | 141221 |
| 2023-03-01 | 21.66 | $20.39 | 182529 |
| 2023-02-28 | 21.72 | $20.37 | 467300 |
| 2023-02-27 | 21.75 | $20.73 | 131210 |
| 2023-02-24 | 21.77 | $21.03 | 133500 |
| 2023-02-23 | 21.80 | $21.16 | 250100 |
| 2023-02-22 | 21.80 | $20.67 | 208039 |
| 2023-02-21 | 21.83 | $20.31 | 226000 |
| 2023-02-17 | 21.87 | $21.69 | 190900 |
| 2023-02-16 | 21.83 | $21.73 | 284200 |
| 2023-02-15 | 21.78 | $23.12 | 162700 |
| 2023-02-14 | 21.66 | $22.99 | 267300 |
| 2023-02-13 | 21.56 | $23.34 | 225624 |
| 2023-02-10 | 21.43 | $23.82 | 635500 |
| 2023-02-09 | 21.24 | $21.87 | 136931 |
| 2023-02-08 | 21.16 | $21.63 | 125100 |
| 2023-02-07 | 21.08 | $21.50 | 186519 |
| 2023-02-06 | 21.01 | $21.65 | 81700 |
| 2023-02-03 | 20.93 | $21.75 | 120841 |
| 2023-02-02 | 20.84 | $21.95 | 220313 |
| 2023-02-01 | 20.74 | $21.57 | 184615 |
| 2023-01-31 | 20.66 | $21.46 | 154516 |
| 2023-01-30 | 20.59 | $21.03 | 64700 |
| 2023-01-27 | 20.55 | $21.19 | 75912 |
| 2023-01-26 | 20.48 | $21.48 | 230100 |
| 2023-01-25 | 20.49 | $21.34 | 124400 |
| 2023-01-24 | 20.43 | $21.21 | 142700 |
| 2023-01-23 | 20.37 | $21.00 | 148634 |
| 2023-01-20 | 20.33 | $20.97 | 133732 |
| 2023-01-19 | 20.28 | $20.71 | 232600 |
| 2023-01-18 | 20.23 | $20.68 | 272100 |
| 2023-01-17 | 20.17 | $21.09 | 209111 |
| 2023-01-13 | 20.11 | $20.77 | 177400 |
| 2023-01-12 | 20.08 | $19.93 | 343308 |
| 2023-01-11 | 20.07 | $20.25 | 375444 |
| 2023-01-10 | 20.05 | $20.05 | 334000 |
| 2023-01-09 | 20.00 | $20.15 | 206000 |
| 2023-01-06 | 19.90 | $20.00 | 196623 |
| 2023-01-05 | 19.86 | $19.95 | 116500 |
| 2023-01-04 | 19.83 | $19.95 | 129100 |
| 2023-01-03 | 19.80 | $20.07 | 163200 |
| 2022-12-30 | 19.76 | $20.01 | 108449 |
| 2022-12-29 | 19.72 | $20.13 | 107849 |
| 2022-12-28 | 19.86 | $19.92 | 169612 |
| 2022-12-27 | 19.96 | $21.62 | 129000 |
| 2022-12-23 | 20.06 | $20.23 | 106900 |
| 2022-12-22 | 20.30 | $19.92 | 176800 |
| 2022-12-21 | 20.58 | $20.24 | 433409 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.33
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.38
Average
32.87
Maximum
46.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.33 | $32.10 | 704600 |
| 2026-07-16 | 29.04 | $32.38 | 604200 |
| 2026-07-15 | 28.69 | $31.11 | 505733 |
| 2026-07-14 | 28.44 | $30.26 | 1.7M |
| 2026-07-13 | 28.25 | $30.84 | 517010 |
| 2026-07-10 | 27.97 | $29.67 | 436000 |
| 2026-07-09 | 27.79 | $28.83 | 389841 |
| 2026-07-08 | 27.68 | $28.45 | 550314 |
| 2026-07-07 | 27.60 | $28.81 | 503900 |
| 2026-07-06 | 27.48 | $28.38 | 395300 |
| 2026-07-02 | 27.38 | $27.94 | 463100 |
| 2026-07-01 | 27.32 | $27.27 | 466400 |
| 2026-06-30 | 27.33 | $26.59 | 565800 |
| 2026-06-29 | 27.41 | $26.99 | 466000 |
| 2026-06-26 | 27.45 | $27.02 | 564700 |
| 2026-06-25 | 27.50 | $26.49 | 498300 |
| 2026-06-24 | 27.60 | $26.44 | 740122 |
| 2026-06-23 | 27.72 | $27.84 | 456900 |
| 2026-06-22 | 27.71 | $27.32 | 699878 |
| 2026-06-18 | 27.75 | $27.49 | 2.5M |
| 2026-06-17 | 27.78 | $26.79 | 710092 |
| 2026-06-16 | 27.88 | $27.15 | 1.0M |
| 2026-06-15 | 27.96 | $28.67 | 892600 |
| 2026-06-12 | 27.89 | $28.91 | 909300 |
| 2026-06-11 | 27.78 | $28.60 | 360521 |
| 2026-06-10 | 27.69 | $28.64 | 510048 |
| 2026-06-09 | 27.59 | $28.23 | 380700 |
| 2026-06-08 | 27.53 | $27.58 | 380800 |
| 2026-06-05 | 27.52 | $27.81 | 447200 |
| 2026-06-04 | 27.49 | $27.17 | 402200 |
| 2026-06-03 | 27.52 | $25.91 | 655300 |
| 2026-06-02 | 27.69 | $27.48 | 413100 |
| 2026-06-01 | 27.72 | $27.23 | 811129 |
| 2026-05-29 | 27.77 | $27.72 | 1.1M |
| 2026-05-28 | 27.77 | $27.60 | 497958 |
| 2026-05-27 | 27.79 | $27.95 | 784636 |
| 2026-05-26 | 27.78 | $27.81 | 846316 |
| 2026-05-22 | 27.77 | $27.79 | 823200 |
| 2026-05-21 | 27.77 | $27.59 | 783900 |
| 2026-05-20 | 27.79 | $27.88 | 704735 |
| 2026-05-19 | 27.78 | $27.35 | 1.1M |
| 2026-05-18 | 27.82 | $27.98 | 7.6M |
| 2026-05-15 | 27.81 | $28.04 | 1.3M |
| 2026-05-14 | 27.78 | $28.59 | 2.4M |
| 2026-05-13 | 27.70 | $28.09 | 407438 |
| 2026-05-12 | 27.66 | $28.04 | 417331 |
| 2026-05-11 | 27.62 | $27.74 | 572100 |
| 2026-05-08 | 27.60 | $28.30 | 590300 |
| 2026-05-07 | 27.53 | $27.08 | 960500 |
| 2026-05-06 | 27.58 | $29.47 | 683833 |
| 2026-05-05 | 27.38 | $29.42 | 636207 |
| 2026-05-04 | 27.16 | $28.34 | 529000 |
| 2026-05-01 | 27.04 | $28.59 | 475210 |
| 2026-04-30 | 26.88 | $28.64 | 529421 |
| 2026-04-29 | 26.69 | $28.38 | 427654 |
| 2026-04-28 | 26.51 | $28.62 | 526812 |
| 2026-04-27 | 26.29 | $28.18 | 471200 |
| 2026-04-24 | 26.09 | $27.99 | 387316 |
| 2026-04-23 | 25.90 | $27.39 | 377248 |
| 2026-04-22 | 25.74 | $27.13 | 481900 |
| 2026-04-21 | 25.59 | $27.11 | 424849 |
| 2026-04-20 | 25.43 | $27.07 | 504053 |
| 2026-04-17 | 25.26 | $27.11 | 404394 |
| 2026-04-16 | 25.06 | $26.30 | 589600 |
| 2026-04-15 | 24.93 | $26.46 | 534460 |
| 2026-04-14 | 24.77 | $25.58 | 450731 |
| 2026-04-13 | 24.69 | $25.45 | 685440 |
| 2026-04-10 | 24.61 | $24.03 | 668200 |
| 2026-04-09 | 24.67 | $25.00 | 626100 |
| 2026-04-08 | 24.63 | $24.95 | 870200 |
| 2026-04-07 | 24.60 | $24.60 | 869042 |
| 2026-04-06 | 24.60 | $26.31 | 555033 |
| 2026-04-02 | 24.42 | $26.05 | 696403 |
| 2026-04-01 | 24.25 | $25.79 | 790400 |
| 2026-03-31 | 24.09 | $25.32 | 614447 |
| 2026-03-30 | 23.96 | $24.83 | 589416 |
| 2026-03-27 | 23.87 | $24.20 | 600130 |
| 2026-03-26 | 23.83 | $25.29 | 633900 |
| 2026-03-25 | 23.68 | $24.64 | 625800 |
| 2026-03-24 | 23.58 | $24.28 | 737917 |
| 2026-03-23 | 23.50 | $23.88 | 753838 |
| 2026-03-20 | 23.46 | $23.58 | 989806 |
| 2026-03-19 | 23.45 | $23.61 | 821200 |
| 2026-03-18 | 23.43 | $23.67 | 689219 |
| 2026-03-17 | 23.41 | $23.66 | 993122 |
| 2026-03-16 | 23.38 | $22.14 | 1.5M |
| 2026-03-13 | 23.51 | $20.94 | 636000 |
| 2026-03-12 | 23.78 | $20.69 | 548733 |
| 2026-03-11 | 24.11 | $21.08 | 778556 |
| 2026-03-10 | 24.43 | $22.00 | 494700 |
| 2026-03-09 | 24.68 | $22.41 | 524336 |
| 2026-03-06 | 24.92 | $22.82 | 453500 |
| 2026-03-05 | 25.14 | $23.46 | 427600 |
| 2026-03-04 | 25.32 | $23.22 | 410219 |
| 2026-03-03 | 25.54 | $22.71 | 547812 |
| 2026-03-02 | 25.84 | $22.42 | 536500 |
| 2026-02-27 | 26.20 | $22.65 | 1.1M |
| 2026-02-26 | 26.57 | $23.59 | 437437 |
| 2026-02-25 | 26.89 | $23.32 | 479844 |
| 2026-02-24 | 27.26 | $22.75 | 803639 |
| 2026-02-23 | 27.74 | $23.32 | 956150 |
| 2026-02-20 | 28.20 | $25.48 | 1.0M |
| 2026-02-19 | 28.49 | $27.68 | 665500 |
| 2026-02-18 | 28.57 | $28.79 | 487734 |
| 2026-02-17 | 28.55 | $28.55 | 323911 |
| 2026-02-13 | 28.55 | $28.44 | 464800 |
| 2026-02-12 | 28.56 | $28.21 | 354500 |
| 2026-02-11 | 28.60 | $28.36 | 324808 |
| 2026-02-10 | 28.62 | $28.42 | 345800 |
| 2026-02-09 | 28.65 | $27.87 | 363926 |
| 2026-02-06 | 28.73 | $28.38 | 809011 |
| 2026-02-05 | 28.76 | $27.53 | 533001 |
| 2026-02-04 | 28.89 | $28.21 | 511400 |
| 2026-02-03 | 28.97 | $27.70 | 724203 |
| 2026-02-02 | 29.10 | $29.78 | 518600 |
| 2026-01-30 | 29.03 | $29.49 | 468040 |
| 2026-01-29 | 28.98 | $29.40 | 559340 |
| 2026-01-28 | 28.94 | $28.52 | 949000 |
| 2026-01-27 | 28.98 | $28.69 | 590400 |
| 2026-01-26 | 29.01 | $28.66 | 531608 |
| 2026-01-23 | 29.05 | $27.88 | 528238 |
| 2026-01-22 | 29.17 | $28.73 | 635944 |
| 2026-01-21 | 29.21 | $28.07 | 985700 |
| 2026-01-20 | 29.34 | $26.92 | 749854 |
| 2026-01-16 | 29.59 | $27.54 | 778200 |
| 2026-01-15 | 29.81 | $27.74 | 585255 |
| 2026-01-14 | 30.02 | $27.29 | 894543 |
| 2026-01-13 | 30.31 | $27.60 | 890852 |
| 2026-01-12 | 30.60 | $28.51 | 1.0M |
| 2026-01-09 | 30.82 | $28.75 | 1.2M |
| 2026-01-08 | 31.03 | $28.46 | 1.8M |
| 2026-01-07 | 31.30 | $29.45 | 1.4M |
| 2026-01-06 | 31.50 | $28.89 | 1.6M |
| 2026-01-05 | 31.77 | $29.23 | 2.2M |
| 2026-01-02 | 32.04 | $30.04 | 1.9M |
| 2025-12-31 | 32.25 | $30.85 | 3.1M |
| 2025-12-30 | 32.40 | $31.82 | 2.1M |
| 2025-12-29 | 32.46 | $32.31 | 388200 |
| 2025-12-26 | 32.48 | $32.13 | 389400 |
| 2025-12-24 | 32.51 | $31.60 | 257200 |
| 2025-12-23 | 32.61 | $31.24 | 434209 |
| 2025-12-22 | 32.75 | $31.10 | 535324 |
| 2025-12-19 | 32.93 | $31.15 | 965800 |
| 2025-12-18 | 33.11 | $32.97 | 302200 |
| 2025-12-17 | 33.13 | $32.83 | 466401 |
| 2025-12-16 | 33.16 | $34.48 | 247200 |
| 2025-12-15 | 33.02 | $34.77 | 151000 |
| 2025-12-12 | 32.84 | $34.46 | 191700 |
| 2025-12-11 | 32.67 | $34.93 | 231651 |
| 2025-12-10 | 32.43 | $33.96 | 379800 |
| 2025-12-09 | 32.27 | $33.40 | 126200 |
| 2025-12-08 | 32.15 | $33.01 | 142700 |
| 2025-12-05 | 32.06 | $33.72 | 162100 |
| 2025-12-04 | 31.88 | $33.23 | 124100 |
| 2025-12-03 | 31.74 | $33.38 | 155300 |
| 2025-12-02 | 31.57 | $32.40 | 235822 |
| 2025-12-01 | 31.48 | $32.66 | 156000 |
| 2025-11-28 | 31.36 | $32.31 | 67600 |
| 2025-11-26 | 31.26 | $32.44 | 161700 |
| 2025-11-25 | 31.13 | $32.32 | 178244 |
| 2025-11-24 | 31.01 | $31.61 | 166223 |
| 2025-11-21 | 30.94 | $31.28 | 195600 |
| 2025-11-20 | 30.91 | $30.72 | 192600 |
| 2025-11-19 | 30.93 | $30.25 | 218634 |
| 2025-11-18 | 31.00 | $30.40 | 215700 |
| 2025-11-17 | 31.06 | $31.11 | 214400 |
| 2025-11-14 | 31.05 | $32.46 | 180200 |
| 2025-11-13 | 30.91 | $32.98 | 157000 |
| 2025-11-12 | 30.69 | $33.28 | 126607 |
| 2025-11-11 | 30.42 | $33.01 | 215433 |
| 2025-11-10 | 30.14 | $32.63 | 325900 |
| 2025-11-07 | 29.88 | $30.81 | 324527 |
| 2025-11-06 | 29.78 | $29.87 | 171900 |
| 2025-11-05 | 29.77 | $29.91 | 196700 |
| 2025-11-04 | 29.76 | $29.62 | 177800 |
| 2025-11-03 | 29.77 | $29.07 | 178800 |
| 2025-10-31 | 29.85 | $29.65 | 140210 |
| 2025-10-30 | 29.87 | $29.09 | 114008 |
| 2025-10-29 | 29.95 | $29.09 | 117700 |
| 2025-10-28 | 30.04 | $29.23 | 98621 |
| 2025-10-27 | 30.13 | $29.61 | 101540 |
| 2025-10-24 | 30.18 | $29.71 | 97104 |
| 2025-10-23 | 30.23 | $29.33 | 76804 |
| 2025-10-22 | 30.33 | $29.48 | 129200 |
| 2025-10-21 | 30.42 | $29.56 | 155059 |
| 2025-10-20 | 30.51 | $29.46 | 152532 |
| 2025-10-17 | 30.62 | $28.99 | 146709 |
| 2025-10-16 | 30.79 | $29.03 | 212508 |
| 2025-10-15 | 30.97 | $29.38 | 149727 |
| 2025-10-14 | 31.14 | $30.16 | 270559 |
| 2025-10-13 | 31.24 | $28.91 | 191845 |
| 2025-10-10 | 31.49 | $29.17 | 173942 |
| 2025-10-09 | 31.73 | $29.67 | 141024 |
| 2025-10-08 | 31.95 | $30.00 | 235100 |
| 2025-10-07 | 32.15 | $30.41 | 214635 |
| 2025-10-06 | 32.34 | $31.04 | 205700 |
| 2025-10-03 | 32.48 | $31.13 | 155009 |
| 2025-10-02 | 32.62 | $30.64 | 151600 |
| 2025-10-01 | 32.82 | $30.83 | 176044 |
| 2025-09-30 | 33.03 | $31.27 | 161205 |
| 2025-09-29 | 33.22 | $31.60 | 160648 |
| 2025-09-26 | 33.39 | $31.90 | 124400 |
| 2025-09-25 | 33.55 | $31.67 | 182400 |
| 2025-09-24 | 33.75 | $32.32 | 118743 |
| 2025-09-23 | 33.90 | $32.83 | 176849 |
| 2025-09-22 | 34.01 | $33.06 | 151107 |
| 2025-09-19 | 34.11 | $32.99 | 280017 |
| 2025-09-18 | 34.23 | $33.60 | 207100 |
| 2025-09-17 | 34.29 | $33.81 | 361400 |
| 2025-09-16 | 34.34 | $33.54 | 337519 |
| 2025-09-15 | 34.43 | $34.43 | 180800 |
| 2025-09-12 | 34.43 | $34.55 | 162809 |
| 2025-09-11 | 34.41 | $34.48 | 168924 |
| 2025-09-10 | 34.41 | $34.32 | 107100 |
| 2025-09-09 | 34.41 | $34.80 | 141031 |
| 2025-09-08 | 34.37 | $34.86 | 145411 |
| 2025-09-05 | 34.32 | $34.50 | 163400 |
| 2025-09-04 | 34.30 | $35.31 | 86429 |
| 2025-09-03 | 34.20 | $34.99 | 139545 |
| 2025-09-02 | 34.12 | $34.47 | 138935 |
| 2025-08-29 | 34.08 | $34.57 | 98000 |
| 2025-08-28 | 34.03 | $34.37 | 143700 |
| 2025-08-27 | 33.99 | $34.69 | 112200 |
| 2025-08-26 | 33.92 | $34.72 | 118500 |
| 2025-08-25 | 33.83 | $34.47 | 91021 |
| 2025-08-22 | 33.76 | $35.33 | 187729 |
| 2025-08-21 | 33.60 | $34.27 | 125207 |
| 2025-08-20 | 33.53 | $34.11 | 206930 |
| 2025-08-19 | 33.47 | $34.09 | 256100 |
| 2025-08-18 | 33.40 | $34.17 | 173100 |
| 2025-08-15 | 33.32 | $34.49 | 132000 |
| 2025-08-14 | 33.20 | $35.33 | 146045 |
| 2025-08-13 | 32.97 | $35.44 | 120236 |
| 2025-08-12 | 32.71 | $35.50 | 226024 |
| 2025-08-11 | 32.42 | $34.50 | 172800 |
| 2025-08-08 | 32.20 | $33.98 | 315500 |
| 2025-08-07 | 32.02 | $34.11 | 333023 |
| 2025-08-06 | 31.79 | $33.15 | 240718 |
| 2025-08-05 | 31.65 | $32.40 | 157414 |
| 2025-08-04 | 31.57 | $31.72 | 128101 |
| 2025-08-01 | 31.56 | $31.38 | 211000 |
| 2025-07-31 | 31.58 | $31.91 | 192734 |
| 2025-07-30 | 31.54 | $30.70 | 186539 |
| 2025-07-29 | 31.63 | $32.16 | 154248 |
| 2025-07-28 | 31.57 | $32.27 | 188414 |
| 2025-07-25 | 31.50 | $32.24 | 187707 |
| 2025-07-24 | 31.42 | $31.93 | 166700 |
| 2025-07-23 | 31.37 | $31.88 | 302216 |
| 2025-07-22 | 31.32 | $31.21 | 128119 |
| 2025-07-21 | 31.33 | $30.69 | 100424 |
| 2025-07-18 | 31.39 | $31.04 | 109733 |
| 2025-07-17 | 31.43 | $31.38 | 138500 |
| 2025-07-16 | 31.44 | $30.96 | 163238 |
| 2025-07-15 | 31.49 | $30.01 | 147500 |
| 2025-07-14 | 31.64 | $30.75 | 121001 |
| 2025-07-11 | 31.74 | $30.76 | 190042 |
| 2025-07-10 | 31.84 | $30.92 | 133800 |
| 2025-07-09 | 31.94 | $31.13 | 237049 |
| 2025-07-08 | 32.02 | $31.54 | 188700 |
| 2025-07-07 | 32.07 | $31.15 | 247500 |
| 2025-07-03 | 32.17 | $32.51 | 56633 |
| 2025-07-02 | 32.13 | $32.23 | 144146 |
| 2025-07-01 | 32.12 | $32.55 | 146025 |
| 2025-06-30 | 32.08 | $31.98 | 144500 |
| 2025-06-27 | 32.09 | $32.14 | 577140 |
| 2025-06-26 | 32.08 | $32.28 | 225400 |
| 2025-06-25 | 32.06 | $31.55 | 118004 |
| 2025-06-24 | 32.11 | $32.04 | 119200 |
| 2025-06-23 | 32.12 | $32.07 | 147834 |
| 2025-06-20 | 32.12 | $31.63 | 160700 |
| 2025-06-18 | 32.18 | $31.61 | 191200 |
| 2025-06-17 | 32.24 | $30.98 | 211627 |
| 2025-06-16 | 32.37 | $31.52 | 115725 |
| 2025-06-13 | 32.46 | $31.48 | 190400 |
| 2025-06-12 | 32.56 | $32.86 | 130869 |
| 2025-06-11 | 32.53 | $32.60 | 212500 |
| 2025-06-10 | 32.52 | $32.15 | 142500 |
| 2025-06-09 | 32.56 | $32.72 | 173800 |
| 2025-06-06 | 32.55 | $33.24 | 177439 |
| 2025-06-05 | 32.47 | $32.96 | 227504 |
| 2025-06-04 | 32.42 | $32.40 | 161634 |
| 2025-06-03 | 32.42 | $32.57 | 225346 |
| 2025-06-02 | 32.41 | $32.31 | 192800 |
| 2025-05-30 | 32.42 | $31.96 | 217100 |
| 2025-05-29 | 32.47 | $31.76 | 167201 |
| 2025-05-28 | 32.54 | $31.36 | 185600 |
| 2025-05-27 | 32.66 | $32.21 | 153700 |
| 2025-05-23 | 32.71 | $31.24 | 160924 |
| 2025-05-22 | 32.87 | $31.72 | 283800 |
| 2025-05-21 | 32.99 | $31.98 | 305140 |
| 2025-05-20 | 33.09 | $32.35 | 297100 |
| 2025-05-19 | 33.17 | $32.39 | 160228 |
| 2025-05-16 | 33.25 | $32.01 | 225000 |
| 2025-05-15 | 33.38 | $31.04 | 232439 |
| 2025-05-14 | 33.63 | $30.79 | 264500 |
| 2025-05-13 | 33.93 | $31.17 | 262457 |
| 2025-05-12 | 34.22 | $31.43 | 369100 |
| 2025-05-09 | 34.51 | $30.17 | 410916 |
| 2025-05-08 | 34.97 | $30.72 | 664719 |
| 2025-05-07 | 35.42 | $35.92 | 256400 |
| 2025-05-06 | 35.37 | $35.60 | 187437 |
| 2025-05-05 | 35.34 | $35.62 | 170413 |
| 2025-05-02 | 35.31 | $35.89 | 161314 |
| 2025-05-01 | 35.25 | $35.23 | 247127 |
| 2025-04-30 | 35.26 | $34.81 | 215611 |
| 2025-04-29 | 35.30 | $35.69 | 339900 |
| 2025-04-28 | 35.26 | $35.09 | 118900 |
| 2025-04-25 | 35.28 | $34.99 | 137733 |
| 2025-04-24 | 35.31 | $35.33 | 171411 |
| 2025-04-23 | 35.31 | $34.46 | 220226 |
| 2025-04-22 | 35.40 | $34.07 | 363053 |
| 2025-04-21 | 35.54 | $33.35 | 240141 |
| 2025-04-17 | 35.77 | $34.80 | 270800 |
| 2025-04-16 | 35.87 | $34.46 | 261038 |
| 2025-04-15 | 36.02 | $34.41 | 426900 |
| 2025-04-14 | 36.19 | $34.17 | 362402 |
| 2025-04-11 | 36.40 | $33.51 | 430142 |
| 2025-04-10 | 36.70 | $33.79 | 386900 |
| 2025-04-09 | 37.01 | $36.42 | 767911 |
| 2025-04-08 | 37.07 | $35.00 | 641881 |
| 2025-04-07 | 37.29 | $35.00 | 851400 |
| 2025-04-04 | 37.53 | $34.15 | 1.1M |
| 2025-04-03 | 37.89 | $35.34 | 778400 |
| 2025-04-02 | 38.15 | $36.80 | 561416 |
| 2025-04-01 | 38.30 | $36.88 | 872011 |
| 2025-03-31 | 38.44 | $36.05 | 554400 |
| 2025-03-28 | 38.70 | $35.21 | 584217 |
| 2025-03-27 | 39.06 | $35.99 | 340776 |
| 2025-03-26 | 39.39 | $35.79 | 525539 |
| 2025-03-25 | 39.77 | $35.10 | 848400 |
| 2025-03-24 | 40.26 | $34.70 | 973708 |
| 2025-03-21 | 40.84 | $34.70 | 2.6M |
| 2025-03-20 | 41.49 | $36.44 | 618800 |
| 2025-03-19 | 42.02 | $42.74 | 71600 |
| 2025-03-18 | 41.94 | $41.84 | 52200 |
| 2025-03-17 | 41.96 | $42.67 | 68900 |
| 2025-03-14 | 41.88 | $42.73 | 173700 |
| 2025-03-13 | 41.79 | $40.27 | 41820 |
| 2025-03-12 | 41.95 | $40.39 | 59144 |
| 2025-03-11 | 42.11 | $40.41 | 80400 |
| 2025-03-10 | 42.29 | $39.16 | 72600 |
| 2025-03-07 | 42.62 | $40.86 | 69436 |
| 2025-03-06 | 42.81 | $40.81 | 39300 |
| 2025-03-05 | 43.02 | $41.82 | 81812 |
| 2025-03-04 | 43.15 | $40.89 | 65800 |
| 2025-03-03 | 43.38 | $42.63 | 98025 |
| 2025-02-28 | 43.46 | $42.58 | 171000 |
| 2025-02-27 | 43.56 | $41.57 | 62100 |
| 2025-02-26 | 43.77 | $41.89 | 70310 |
| 2025-02-25 | 43.96 | $41.21 | 124600 |
| 2025-02-24 | 44.25 | $40.88 | 131644 |
| 2025-02-21 | 44.61 | $40.18 | 187343 |
| 2025-02-20 | 45.07 | $44.02 | 122200 |
| 2025-02-19 | 45.19 | $45.42 | 93800 |
| 2025-02-18 | 45.16 | $46.48 | 126700 |
| 2025-02-14 | 45.02 | $47.04 | 55140 |
| 2025-02-13 | 44.81 | $46.43 | 41300 |
| 2025-02-12 | 44.64 | $45.87 | 69800 |
| 2025-02-11 | 44.51 | $46.85 | 49700 |
| 2025-02-10 | 44.26 | $46.43 | 76327 |
| 2025-02-07 | 44.04 | $44.87 | 136620 |
| 2025-02-06 | 43.95 | $44.10 | 54900 |
| 2025-02-05 | 43.93 | $44.90 | 82800 |
| 2025-02-04 | 43.83 | $43.75 | 48134 |
| 2025-02-03 | 43.84 | $43.97 | 70324 |
| 2025-01-31 | 43.82 | $45.91 | 72500 |
| 2025-01-30 | 43.60 | $46.37 | 46420 |
| 2025-01-29 | 43.31 | $46.24 | 79400 |
| 2025-01-28 | 43.01 | $44.75 | 51200 |
| 2025-01-27 | 42.82 | $44.65 | 62644 |
| 2025-01-24 | 42.63 | $43.00 | 38100 |
| 2025-01-23 | 42.59 | $43.21 | 61801 |
| 2025-01-22 | 42.53 | $43.44 | 50600 |
| 2025-01-21 | 42.43 | $43.87 | 49805 |
| 2025-01-17 | 42.28 | $43.90 | 85900 |
| 2025-01-16 | 42.11 | $43.07 | 94700 |
| 2025-01-15 | 42.01 | $42.60 | 70501 |
| 2025-01-14 | 41.94 | $41.06 | 59800 |
| 2025-01-13 | 42.04 | $39.48 | 54008 |
| 2025-01-10 | 42.31 | $39.28 | 83700 |
| 2025-01-08 | 42.62 | $41.44 | 60000 |
| 2025-01-07 | 42.75 | $42.31 | 95219 |
| 2025-01-06 | 42.79 | $41.52 | 102849 |
| 2025-01-03 | 42.93 | $42.39 | 50000 |
| 2025-01-02 | 42.99 | $41.13 | 49900 |
| 2024-12-31 | 43.18 | $41.44 | 37340 |
| 2024-12-30 | 43.36 | $41.56 | 35139 |
| 2024-12-27 | 43.55 | $41.52 | 41100 |
| 2024-12-26 | 43.77 | $42.49 | 24500 |
| 2024-12-24 | 43.90 | $42.12 | 17610 |
| 2024-12-23 | 44.09 | $41.58 | 67600 |
| 2024-12-20 | 44.35 | $41.77 | 145617 |
| 2024-12-19 | 44.63 | $41.37 | 71700 |
| 2024-12-18 | 44.97 | $40.65 | 83500 |
| 2024-12-17 | 45.42 | $43.55 | 55223 |
| 2024-12-16 | 45.62 | $44.73 | 46000 |
| 2024-12-13 | 45.71 | $44.64 | 67040 |
| 2024-12-12 | 45.83 | $43.81 | 34700 |
| 2024-12-11 | 46.04 | $44.74 | 85320 |
| 2024-12-10 | 46.18 | $44.47 | 47332 |
| 2024-12-09 | 46.36 | $44.93 | 64213 |
| 2024-12-06 | 46.51 | $46.75 | 43700 |
| 2024-12-05 | 46.48 | $46.69 | 42700 |
| 2024-12-04 | 46.46 | $46.73 | 45727 |
| 2024-12-03 | 46.43 | $46.94 | 50300 |
| 2024-12-02 | 46.38 | $48.76 | 81627 |
| 2024-11-29 | 46.13 | $48.33 | 24600 |
| 2024-11-27 | 45.89 | $48.52 | 66400 |
| 2024-11-26 | 45.62 | $47.82 | 55715 |
| 2024-11-25 | 45.39 | $48.43 | 82143 |
| 2024-11-22 | 45.07 | $48.30 | 56729 |
| 2024-11-21 | 44.72 | $47.10 | 55100 |
| 2024-11-20 | 44.47 | $45.41 | 47121 |
| 2024-11-19 | 44.38 | $45.62 | 46900 |
| 2024-11-18 | 44.25 | $45.35 | 41807 |
| 2024-11-15 | 44.13 | $45.44 | 69726 |
| 2024-11-14 | 43.99 | $45.47 | 40200 |
| 2024-11-13 | 43.84 | $45.77 | 46700 |
| 2024-11-12 | 43.63 | $46.23 | 100600 |
| 2024-11-11 | 43.36 | $47.20 | 71300 |
| 2024-11-08 | 42.95 | $46.05 | 74200 |
| 2024-11-07 | 42.63 | $45.22 | 86000 |
| 2024-11-06 | 42.35 | $47.42 | 156700 |
| 2024-11-05 | 41.82 | $40.71 | 73400 |
| 2024-11-04 | 41.94 | $40.47 | 53339 |
| 2024-11-01 | 42.09 | $40.37 | 61300 |
| 2024-10-31 | 42.27 | $40.10 | 84500 |
| 2024-10-30 | 42.50 | $41.69 | 26444 |
| 2024-10-29 | 42.59 | $41.84 | 37400 |
| 2024-10-28 | 42.67 | $41.66 | 43942 |
| 2024-10-25 | 42.77 | $41.29 | 42600 |
| 2024-10-24 | 42.93 | $41.89 | 61300 |
| 2024-10-23 | 43.04 | $42.64 | 55513 |
| 2024-10-22 | 43.08 | $42.19 | 40300 |
| 2024-10-21 | 43.18 | $42.36 | 42018 |
| 2024-10-18 | 43.26 | $43.98 | 48134 |
| 2024-10-17 | 43.19 | $44.45 | 81520 |
| 2024-10-16 | 43.05 | $44.84 | 44345 |
| 2024-10-15 | 42.86 | $43.56 | 34106 |
| 2024-10-14 | 42.79 | $43.52 | 35700 |
| 2024-10-11 | 42.71 | $44.07 | 56000 |
| 2024-10-10 | 42.57 | $42.46 | 54900 |
| 2024-10-09 | 42.58 | $42.96 | 41246 |
| 2024-10-08 | 42.54 | $42.35 | 36600 |
| 2024-10-07 | 42.56 | $42.63 | 39100 |
| 2024-10-04 | 42.56 | $43.28 | 65400 |
| 2024-10-03 | 42.48 | $42.36 | 56940 |
| 2024-10-02 | 42.49 | $43.39 | 67800 |
| 2024-10-01 | 42.40 | $42.17 | 96119 |
| 2024-09-30 | 42.42 | $44.72 | 40712 |
| 2024-09-27 | 42.18 | $44.30 | 57700 |
| 2024-09-26 | 41.96 | $43.10 | 65240 |
| 2024-09-25 | 41.84 | $42.10 | 41000 |
| 2024-09-24 | 41.81 | $42.51 | 50942 |
| 2024-09-23 | 41.74 | $42.61 | 45800 |
| 2024-09-20 | 41.65 | $42.38 | 172000 |
| 2024-09-19 | 41.57 | $42.86 | 50332 |
| 2024-09-18 | 41.43 | $42.00 | 66700 |
| 2024-09-17 | 41.37 | $42.22 | 42514 |
| 2024-09-16 | 41.28 | $42.15 | 48900 |
| 2024-09-13 | 41.19 | $41.88 | 69100 |
| 2024-09-12 | 41.12 | $40.20 | 47400 |
| 2024-09-11 | 41.22 | $39.58 | 59800 |
| 2024-09-10 | 41.39 | $40.23 | 60815 |
| 2024-09-09 | 41.51 | $40.29 | 108217 |
| 2024-09-06 | 41.64 | $40.30 | 96900 |
| 2024-09-05 | 41.78 | $41.57 | 64800 |
| 2024-09-04 | 41.80 | $41.71 | 76641 |
| 2024-09-03 | 41.81 | $42.30 | 89623 |
| 2024-08-30 | 41.76 | $45.69 | 98021 |
| 2024-08-29 | 41.35 | $44.24 | 63316 |
| 2024-08-28 | 41.04 | $43.85 | 76600 |
| 2024-08-27 | 40.74 | $42.29 | 44905 |
| 2024-08-26 | 40.58 | $42.02 | 45605 |
| 2024-08-23 | 40.43 | $42.11 | 66321 |
| 2024-08-22 | 40.25 | $40.29 | 45607 |
| 2024-08-21 | 40.25 | $40.41 | 43600 |
| 2024-08-20 | 40.23 | $40.10 | 53601 |
| 2024-08-19 | 40.25 | $41.59 | 43900 |
| 2024-08-16 | 40.11 | $41.38 | 69513 |
| 2024-08-15 | 39.97 | $40.39 | 102500 |
| 2024-08-14 | 39.93 | $38.89 | 63100 |
| 2024-08-13 | 40.04 | $39.36 | 75310 |
| 2024-08-12 | 40.11 | $37.68 | 48000 |
| 2024-08-09 | 40.36 | $38.35 | 55700 |
| 2024-08-08 | 40.58 | $38.61 | 58700 |
| 2024-08-07 | 40.78 | $37.42 | 117500 |
| 2024-08-06 | 41.14 | $38.43 | 109212 |
| 2024-08-05 | 41.42 | $37.08 | 168400 |
| 2024-08-02 | 41.88 | $38.29 | 107300 |
| 2024-08-01 | 42.26 | $40.65 | 92720 |
| 2024-07-31 | 42.43 | $43.13 | 127726 |
| 2024-07-30 | 42.35 | $43.15 | 280900 |
| 2024-07-29 | 42.27 | $43.07 | 70800 |
| 2024-07-26 | 42.18 | $43.80 | 131900 |
| 2024-07-25 | 42.01 | $43.59 | 93341 |
| 2024-07-24 | 41.85 | $42.90 | 93521 |
| 2024-07-23 | 41.74 | $44.80 | 239344 |
| 2024-07-22 | 41.41 | $44.04 | 194600 |
| 2024-07-19 | 41.14 | $43.80 | 99300 |
| 2024-07-18 | 40.86 | $44.39 | 60700 |
| 2024-07-17 | 40.49 | $44.94 | 91877 |
| 2024-07-16 | 40.02 | $44.97 | 100946 |
| 2024-07-15 | 39.49 | $43.51 | 80331 |
| 2024-07-12 | 39.07 | $41.88 | 78832 |
| 2024-07-11 | 38.78 | $42.06 | 89005 |
| 2024-07-10 | 38.43 | $40.00 | 76447 |
| 2024-07-09 | 38.27 | $37.96 | 47800 |
| 2024-07-08 | 38.30 | $37.77 | 57200 |
| 2024-07-05 | 38.35 | $37.88 | 48127 |
| 2024-07-03 | 38.40 | $38.37 | 34300 |
| 2024-07-02 | 38.41 | $37.41 | 56220 |
| 2024-07-01 | 38.51 | $37.69 | 68246 |
| 2024-06-28 | 38.60 | $38.05 | 142700 |
| 2024-06-27 | 38.66 | $38.82 | 33415 |
| 2024-06-26 | 38.64 | $37.88 | 68100 |
| 2024-06-25 | 38.72 | $37.88 | 38200 |
| 2024-06-24 | 38.81 | $38.45 | 45586 |
| 2024-06-21 | 38.84 | $38.53 | 118838 |
| 2024-06-20 | 38.88 | $38.26 | 40149 |
| 2024-06-18 | 38.94 | $37.85 | 79800 |
| 2024-06-17 | 39.06 | $37.13 | 96117 |
| 2024-06-14 | 39.26 | $36.80 | 74331 |
| 2024-06-13 | 39.52 | $37.64 | 55132 |
| 2024-06-12 | 39.72 | $38.93 | 75329 |
| 2024-06-11 | 39.80 | $38.68 | 73940 |
| 2024-06-10 | 39.92 | $39.19 | 82200 |
| 2024-06-07 | 39.99 | $39.05 | 72529 |
| 2024-06-06 | 40.09 | $39.31 | 55200 |
| 2024-06-05 | 40.17 | $40.07 | 86831 |
| 2024-06-04 | 40.19 | $38.56 | 127424 |
| 2024-06-03 | 40.36 | $41.21 | 93449 |
| 2024-05-31 | 40.27 | $40.41 | 105700 |
| 2024-05-30 | 40.25 | $39.58 | 50200 |
| 2024-05-29 | 40.32 | $39.06 | 65536 |
| 2024-05-28 | 40.46 | $40.41 | 45639 |
| 2024-05-24 | 40.46 | $40.65 | 66100 |
| 2024-05-23 | 40.44 | $39.58 | 119809 |
| 2024-05-22 | 40.53 | $41.76 | 55734 |
| 2024-05-21 | 40.40 | $42.32 | 95042 |
| 2024-05-20 | 40.20 | $42.36 | 71511 |
| 2024-05-17 | 39.97 | $42.76 | 125453 |
| 2024-05-16 | 39.68 | $40.74 | 79000 |
| 2024-05-15 | 39.57 | $40.96 | 70900 |
| 2024-05-14 | 39.42 | $40.69 | 94100 |
| 2024-05-13 | 39.29 | $38.69 | 100800 |
| 2024-05-10 | 39.35 | $40.64 | 137153 |
| 2024-05-09 | 39.21 | $40.03 | 108224 |
| 2024-05-08 | 39.13 | $40.50 | 97540 |
| 2024-05-07 | 38.98 | $40.44 | 113400 |
| 2024-05-06 | 38.83 | $41.41 | 71735 |
| 2024-05-03 | 38.56 | $39.90 | 67333 |
| 2024-05-02 | 38.42 | $40.20 | 68100 |
| 2024-05-01 | 38.23 | $38.57 | 50300 |
| 2024-04-30 | 38.20 | $37.82 | 57400 |
| 2024-04-29 | 38.24 | $39.30 | 47600 |
| 2024-04-26 | 38.12 | $39.03 | 64300 |
| 2024-04-25 | 38.03 | $38.63 | 85804 |
| 2024-04-24 | 37.96 | $39.09 | 85225 |
| 2024-04-23 | 37.85 | $38.15 | 68100 |
| 2024-04-22 | 37.81 | $37.21 | 85515 |
| 2024-04-19 | 37.88 | $36.52 | 80700 |
| 2024-04-18 | 38.02 | $35.11 | 64300 |
| 2024-04-17 | 38.33 | $35.30 | 57500 |
| 2024-04-16 | 38.65 | $36.22 | 142800 |
| 2024-04-15 | 38.90 | $35.88 | 65910 |
| 2024-04-12 | 39.22 | $36.71 | 125834 |
| 2024-04-11 | 39.48 | $36.54 | 128305 |
| 2024-04-10 | 39.79 | $37.87 | 150100 |
| 2024-04-09 | 39.99 | $39.76 | 229300 |
| 2024-04-08 | 40.02 | $40.72 | 179500 |
| 2024-04-05 | 39.95 | $40.91 | 195500 |
| 2024-04-04 | 39.84 | $41.18 | 113200 |
| 2024-04-03 | 39.70 | $41.79 | 99500 |
| 2024-04-02 | 39.48 | $40.18 | 81602 |
| 2024-04-01 | 39.41 | $40.46 | 76100 |
| 2024-03-28 | 39.30 | $40.55 | 65017 |
| 2024-03-27 | 39.17 | $40.09 | 75300 |
| 2024-03-26 | 39.07 | $40.18 | 68216 |
| 2024-03-25 | 38.95 | $39.82 | 71100 |
| 2024-03-22 | 38.86 | $39.45 | 68600 |
| 2024-03-21 | 38.80 | $40.79 | 105908 |
| 2024-03-20 | 38.59 | $39.80 | 79615 |
| 2024-03-19 | 38.47 | $38.34 | 110026 |
| 2024-03-18 | 38.48 | $37.10 | 89711 |
| 2024-03-15 | 38.62 | $37.68 | 288200 |
| 2024-03-14 | 38.72 | $36.67 | 237200 |
| 2024-03-13 | 38.94 | $36.92 | 99400 |
| 2024-03-12 | 39.15 | $36.63 | 80640 |
| 2024-03-11 | 39.42 | $36.37 | 82900 |
| 2024-03-08 | 39.74 | $35.99 | 78037 |
| 2024-03-07 | 40.13 | $36.03 | 91300 |
| 2024-03-06 | 40.56 | $37.03 | 77200 |
| 2024-03-05 | 40.94 | $37.36 | 108300 |
| 2024-03-04 | 41.31 | $37.12 | 103006 |
| 2024-03-01 | 41.75 | $38.39 | 108300 |
| 2024-02-29 | 42.11 | $37.78 | 99941 |
| 2024-02-28 | 42.56 | $37.98 | 107700 |
| 2024-02-27 | 43.04 | $38.04 | 178550 |
| 2024-02-26 | 43.57 | $39.65 | 91213 |
| 2024-02-23 | 43.98 | $40.55 | 113800 |
| 2024-02-22 | 44.35 | $39.78 | 249700 |
| 2024-02-21 | 44.83 | $44.15 | 107338 |
| 2024-02-20 | 44.90 | $44.56 | 96900 |
| 2024-02-16 | 44.93 | $44.57 | 77000 |
| 2024-02-15 | 44.97 | $44.82 | 80201 |
| 2024-02-14 | 44.99 | $44.25 | 81739 |
| 2024-02-13 | 45.06 | $43.45 | 180300 |
| 2024-02-12 | 45.23 | $46.50 | 133800 |
| 2024-02-09 | 45.10 | $46.41 | 72800 |
| 2024-02-08 | 44.96 | $45.51 | 111900 |
| 2024-02-07 | 44.91 | $45.60 | 61000 |
| 2024-02-06 | 44.83 | $44.68 | 70900 |
| 2024-02-05 | 44.85 | $44.34 | 66238 |
| 2024-02-02 | 44.90 | $44.74 | 70100 |
| 2024-02-01 | 44.92 | $44.74 | 82700 |
| 2024-01-31 | 44.94 | $44.84 | 89704 |
| 2024-01-30 | 44.95 | $46.91 | 217600 |
| 2024-01-29 | 44.74 | $47.54 | 193000 |
| 2024-01-26 | 44.45 | $46.59 | 232038 |
| 2024-01-25 | 44.22 | $47.31 | 180707 |
| 2024-01-24 | 43.90 | $45.67 | 73840 |
| 2024-01-23 | 43.71 | $45.15 | 65000 |
| 2024-01-22 | 43.56 | $46.12 | 94145 |
| 2024-01-19 | 43.29 | $43.66 | 69238 |
| 2024-01-18 | 43.25 | $42.77 | 59200 |
| 2024-01-17 | 43.30 | $42.46 | 70300 |
| 2024-01-16 | 43.39 | $42.09 | 89413 |
| 2024-01-12 | 43.52 | $42.18 | 73700 |
| 2024-01-11 | 43.66 | $41.78 | 89300 |
| 2024-01-10 | 43.86 | $41.55 | 141616 |
| 2024-01-09 | 44.10 | $41.96 | 111800 |
| 2024-01-08 | 44.33 | $43.51 | 96200 |
| 2024-01-05 | 44.42 | $42.87 | 134412 |
| 2024-01-04 | 44.58 | $43.12 | 118300 |
| 2024-01-03 | 44.73 | $43.80 | 140200 |
| 2024-01-02 | 44.83 | $45.30 | 141341 |
| 2023-12-29 | 44.78 | $46.00 | 79934 |
| 2023-12-28 | 44.65 | $46.08 | 65300 |
| 2023-12-27 | 44.50 | $46.88 | 59522 |
| 2023-12-26 | 44.25 | $46.76 | 82900 |
| 2023-12-22 | 43.99 | $44.86 | 106400 |
| 2023-12-21 | 43.90 | $45.25 | 106100 |
| 2023-12-20 | 43.76 | $46.10 | 130300 |
| 2023-12-19 | 43.51 | $46.54 | 245648 |
| 2023-12-18 | 43.19 | $45.45 | 278900 |
| 2023-12-15 | 42.95 | $44.24 | 421931 |
| 2023-12-14 | 42.82 | $45.95 | 268737 |
| 2023-12-13 | 42.49 | $47.42 | 619021 |
| 2023-12-12 | 41.97 | $47.07 | 177600 |
| 2023-12-11 | 41.43 | $45.63 | 121500 |
| 2023-12-08 | 40.99 | $43.84 | 217200 |
| 2023-12-07 | 40.69 | $44.93 | 189318 |
| 2023-12-06 | 40.24 | $44.39 | 147423 |
| 2023-12-05 | 39.81 | $42.94 | 93000 |
| 2023-12-04 | 39.48 | $42.34 | 113800 |
| 2023-12-01 | 39.18 | $42.67 | 139707 |
| 2023-11-30 | 38.81 | $40.81 | 169700 |
| 2023-11-29 | 38.60 | $41.67 | 97124 |
| 2023-11-28 | 38.28 | $41.51 | 123927 |
| 2023-11-27 | 37.94 | $43.24 | 103524 |
| 2023-11-24 | 37.38 | $42.40 | 38141 |
| 2023-11-22 | 36.85 | $42.13 | 90929 |
| 2023-11-21 | 36.29 | $41.55 | 55331 |
| 2023-11-20 | 35.74 | $41.29 | 67246 |
| 2023-11-17 | 35.15 | $40.43 | 137700 |
| 2023-11-16 | 34.60 | $39.88 | 80100 |
| 2023-11-15 | 34.04 | $40.61 | 95400 |
| 2023-11-14 | 33.35 | $39.45 | 104300 |
| 2023-11-13 | 32.71 | $36.68 | 68747 |
| 2023-11-10 | 32.29 | $37.34 | 133700 |
| 2023-11-09 | 31.76 | $38.15 | 115400 |
| 2023-11-08 | 31.09 | $36.86 | 255452 |
| 2023-11-07 | 30.48 | $32.24 | 86927 |
| 2023-11-06 | 30.30 | $31.98 | 57100 |
| 2023-11-03 | 30.12 | $32.84 | 72000 |
| 2023-11-02 | 29.83 | $31.94 | 78439 |
| 2023-11-01 | 29.61 | $30.75 | 56523 |
| 2023-10-31 | 29.49 | $30.69 | 61200 |
| 2023-10-30 | 29.36 | $30.75 | 41000 |
| 2023-10-27 | 29.22 | $29.76 | 55600 |
| 2023-10-26 | 29.16 | $29.74 | 51700 |
| 2023-10-25 | 29.10 | $29.03 | 47900 |
| 2023-10-24 | 29.11 | $29.57 | 42130 |
| 2023-10-23 | 29.06 | $29.83 | 72328 |
| 2023-10-20 | 28.98 | $29.48 | 99800 |
| 2023-10-19 | 28.93 | $30.39 | 117407 |
| 2023-10-18 | 28.77 | $31.50 | 83200 |
| 2023-10-17 | 28.48 | $31.01 | 108900 |
| 2023-10-16 | 28.22 | $29.71 | 62143 |
| 2023-10-13 | 28.06 | $28.77 | 73700 |
| 2023-10-12 | 27.99 | $28.47 | 62247 |
| 2023-10-11 | 27.94 | $28.84 | 56800 |
| 2023-10-10 | 27.84 | $28.24 | 53640 |
| 2023-10-09 | 27.80 | $28.54 | 83300 |
| 2023-10-06 | 27.72 | $28.02 | 65100 |
| 2023-10-05 | 27.69 | $27.66 | 107700 |
| 2023-10-04 | 27.69 | $26.70 | 59122 |
| 2023-10-03 | 27.80 | $26.44 | 132300 |
| 2023-10-02 | 27.94 | $27.03 | 89300 |
| 2023-09-29 | 28.04 | $28.06 | 94100 |
| 2023-09-28 | 28.03 | $27.74 | 102900 |
| 2023-09-27 | 28.07 | $28.63 | 90131 |
| 2023-09-26 | 28.01 | $28.61 | 94708 |
| 2023-09-25 | 27.94 | $29.11 | 101426 |
| 2023-09-22 | 27.82 | $28.86 | 88100 |
| 2023-09-21 | 27.71 | $27.18 | 86300 |
| 2023-09-20 | 27.77 | $27.51 | 92120 |
| 2023-09-19 | 27.79 | $28.10 | 155400 |
| 2023-09-18 | 27.76 | $28.50 | 174033 |
| 2023-09-15 | 27.68 | $28.11 | 275435 |
| 2023-09-14 | 27.64 | $27.79 | 158706 |
| 2023-09-13 | 27.62 | $27.30 | 194511 |
| 2023-09-12 | 27.65 | $27.82 | 90300 |
| 2023-09-11 | 27.64 | $27.46 | 100711 |
| 2023-09-08 | 27.66 | $26.90 | 128800 |
| 2023-09-07 | 27.74 | $26.27 | 122301 |
| 2023-09-06 | 27.89 | $26.61 | 149000 |
| 2023-09-05 | 28.02 | $26.95 | 143248 |
| 2023-09-01 | 28.14 | $27.89 | 154600 |
| 2023-08-31 | 28.16 | $28.31 | 162734 |
| 2023-08-30 | 28.15 | $29.30 | 121400 |
| 2023-08-29 | 28.03 | $28.33 | 126100 |
| 2023-08-28 | 27.99 | $28.16 | 87800 |
| 2023-08-25 | 27.98 | $27.99 | 97410 |
| 2023-08-24 | 27.98 | $28.93 | 92200 |
| 2023-08-23 | 27.88 | $28.56 | 124300 |
| 2023-08-22 | 27.80 | $27.72 | 161200 |
| 2023-08-21 | 27.81 | $28.11 | 123228 |
| 2023-08-18 | 27.78 | $29.35 | 109630 |
| 2023-08-17 | 27.62 | $29.32 | 141700 |
| 2023-08-16 | 27.44 | $29.23 | 147414 |
| 2023-08-15 | 27.25 | $29.92 | 98132 |
| 2023-08-14 | 26.97 | $30.76 | 185909 |
| 2023-08-11 | 26.57 | $29.85 | 166513 |
| 2023-08-10 | 26.22 | $27.55 | 157733 |
| 2023-08-09 | 26.08 | $27.10 | 156346 |
| 2023-08-08 | 25.98 | $28.13 | 157823 |
| 2023-08-07 | 25.75 | $27.62 | 185916 |
| 2023-08-04 | 25.55 | $27.53 | 182301 |
| 2023-08-03 | 25.34 | $26.78 | 133300 |
| 2023-08-02 | 25.19 | $26.30 | 95900 |
| 2023-08-01 | 25.08 | $26.47 | 85722 |
| 2023-07-31 | 24.93 | $26.20 | 113900 |
| 2023-07-28 | 24.79 | $26.60 | 91918 |
| 2023-07-27 | 24.60 | $26.36 | 106300 |
| 2023-07-26 | 24.42 | $25.76 | 72700 |
| 2023-07-25 | 24.28 | $25.61 | 96412 |
| 2023-07-24 | 24.14 | $25.61 | 75600 |
| 2023-07-21 | 23.98 | $25.27 | 75900 |
| 2023-07-20 | 23.85 | $25.34 | 91500 |
| 2023-07-19 | 23.69 | $25.26 | 91600 |
| 2023-07-18 | 23.53 | $25.21 | 101329 |
| 2023-07-17 | 23.35 | $24.66 | 129700 |
| 2023-07-14 | 23.21 | $23.78 | 99600 |
| 2023-07-13 | 23.15 | $24.31 | 168325 |
| 2023-07-12 | 23.03 | $24.47 | 93266 |
| 2023-07-11 | 22.88 | $24.31 | 89500 |
| 2023-07-10 | 22.72 | $24.03 | 105640 |
| 2023-07-07 | 22.59 | $23.72 | 168400 |
| 2023-07-06 | 22.47 | $23.06 | 208516 |
| 2023-07-05 | 22.41 | $23.77 | 175200 |
| 2023-07-03 | 22.26 | $24.28 | 125836 |
| 2023-06-30 | 22.05 | $24.78 | 211923 |
| 2023-06-29 | 21.76 | $24.77 | 231635 |
| 2023-06-28 | 21.45 | $23.45 | 169730 |
| 2023-06-27 | 21.24 | $22.70 | 344800 |
| 2023-06-26 | 21.08 | $20.81 | 218000 |
| 2023-06-23 | 21.11 | $20.79 | 2.7M |
| 2023-06-22 | 21.14 | $21.29 | 220548 |
| 2023-06-21 | 21.13 | $21.38 | 264105 |
| 2023-06-20 | 21.10 | $21.44 | 240038 |
| 2023-06-16 | 21.07 | $21.20 | 554642 |
| 2023-06-15 | 21.05 | $21.54 | 298200 |
| 2023-06-14 | 21.00 | $22.20 | 413109 |
| 2023-06-13 | 20.87 | $22.59 | 215233 |
| 2023-06-12 | 20.69 | $22.29 | 236700 |
| 2023-06-09 | 20.52 | $22.97 | 252809 |
| 2023-06-08 | 20.27 | $22.27 | 261800 |
| 2023-06-07 | 20.06 | $22.39 | 321600 |
| 2023-06-06 | 19.81 | $21.20 | 378400 |
| 2023-06-05 | 19.66 | $21.25 | 317842 |
| 2023-06-02 | 19.50 | $21.54 | 191241 |
| 2023-06-01 | 19.28 | $20.28 | 232843 |
| 2023-05-31 | 19.18 | $20.68 | 456517 |
| 2023-05-30 | 19.02 | $20.41 | 112600 |
| 2023-05-26 | 18.87 | $20.00 | 102600 |
| 2023-05-25 | 18.76 | $20.06 | 121448 |
| 2023-05-24 | 18.62 | $20.29 | 162807 |
| 2023-05-23 | 18.44 | $20.46 | 168923 |
| 2023-05-22 | 18.23 | $20.37 | 239415 |
| 2023-05-19 | 18.00 | $19.95 | 156500 |
| 2023-05-18 | 17.80 | $19.43 | 167804 |
| 2023-05-17 | 17.63 | $18.59 | 164939 |
| 2023-05-16 | 17.53 | $18.26 | 221500 |
| 2023-05-15 | 17.45 | $17.97 | 178400 |
| 2023-05-12 | 17.39 | $17.48 | 133501 |
| 2023-05-11 | 17.38 | $17.01 | 117725 |
| 2023-05-10 | 17.42 | $16.75 | 122607 |
| 2023-05-09 | 17.50 | $16.31 | 192248 |
| 2023-05-08 | 17.62 | $16.73 | 134900 |
| 2023-05-05 | 17.71 | $16.12 | 188200 |
| 2023-05-04 | 17.88 | $14.93 | 347300 |
| 2023-05-03 | 18.19 | $18.05 | 186602 |
| 2023-05-02 | 18.21 | $18.15 | 98006 |
| 2023-05-01 | 18.21 | $18.30 | 165500 |
| 2023-04-28 | 18.20 | $18.33 | 172800 |
| 2023-04-27 | 18.19 | $17.67 | 88600 |
| 2023-04-26 | 18.25 | $17.43 | 120000 |
| 2023-04-25 | 18.33 | $17.78 | 168500 |
| 2023-04-24 | 18.39 | $18.83 | 169300 |
| 2023-04-21 | 18.34 | $18.97 | 155700 |
| 2023-04-20 | 18.28 | $18.79 | 80600 |
| 2023-04-19 | 18.22 | $18.81 | 75838 |
| 2023-04-18 | 18.16 | $18.61 | 72232 |
| 2023-04-17 | 18.11 | $18.69 | 106029 |
| 2023-04-14 | 18.05 | $18.38 | 117400 |
| 2023-04-13 | 18.02 | $18.39 | 95500 |
| 2023-04-12 | 17.98 | $18.39 | 90100 |
| 2023-04-11 | 17.94 | $18.34 | 149230 |
| 2023-04-10 | 17.89 | $17.68 | 147029 |
| 2023-04-06 | 17.92 | $17.59 | 112100 |
| 2023-04-05 | 17.95 | $17.67 | 126000 |
| 2023-04-04 | 17.98 | $17.65 | 253800 |
| 2023-04-03 | 18.02 | $17.84 | 158609 |
| 2023-03-31 | 18.03 | $18.12 | 119200 |
| 2023-03-30 | 18.02 | $17.94 | 127012 |
| 2023-03-29 | 18.03 | $17.72 | 217200 |
| 2023-03-28 | 18.07 | $17.51 | 147527 |
| 2023-03-27 | 18.13 | $18.38 | 335875 |
| 2023-03-24 | 18.10 | $17.44 | 227032 |
| 2023-03-23 | 18.17 | $16.80 | 234839 |
| 2023-03-22 | 18.31 | $16.39 | 147601 |
| 2023-03-21 | 18.51 | $16.67 | 106637 |
| 2023-03-20 | 18.71 | $15.81 | 161131 |
| 2023-03-17 | 19.01 | $15.66 | 408818 |
| 2023-03-16 | 19.37 | $16.73 | 279117 |
| 2023-03-15 | 19.64 | $17.23 | 150300 |
| 2023-03-14 | 19.90 | $18.16 | 274439 |
| 2023-03-13 | 20.08 | $18.05 | 287700 |
| 2023-03-10 | 20.30 | $17.75 | 321310 |
| 2023-03-09 | 20.56 | $19.06 | 91000 |
| 2023-03-08 | 20.72 | $19.71 | 185717 |
| 2023-03-07 | 20.83 | $19.48 | 255937 |
| 2023-03-06 | 20.97 | $19.52 | 321742 |
| 2023-03-03 | 21.12 | $20.44 | 166725 |
| 2023-03-02 | 21.19 | $20.54 | 141221 |
| 2023-03-01 | 21.26 | $20.39 | 182529 |
| 2023-02-28 | 21.35 | $20.37 | 467300 |
| 2023-02-27 | 21.46 | $20.73 | 131210 |
| 2023-02-24 | 21.54 | $21.03 | 133500 |
| 2023-02-23 | 21.59 | $21.16 | 250100 |
| 2023-02-22 | 21.63 | $20.67 | 208039 |
| 2023-02-21 | 21.73 | $20.31 | 226000 |
| 2023-02-17 | 21.88 | $21.69 | 190900 |
| 2023-02-16 | 21.91 | $21.73 | 284200 |
| 2023-02-15 | 21.92 | $23.12 | 162700 |
| 2023-02-14 | 21.80 | $22.99 | 267300 |
| 2023-02-13 | 21.67 | $23.34 | 225624 |
| 2023-02-10 | 21.50 | $23.82 | 635500 |
| 2023-02-09 | 21.25 | $21.87 | 136931 |
| 2023-02-08 | 21.19 | $21.63 | 125100 |
| 2023-02-07 | 21.14 | $21.50 | 186519 |
| 2023-02-06 | 21.10 | $21.65 | 81700 |
| 2023-02-03 | 21.05 | $21.75 | 120841 |
| 2023-02-02 | 20.97 | $21.95 | 220313 |
| 2023-02-01 | 20.87 | $21.57 | 184615 |
| 2023-01-31 | 20.79 | $21.46 | 154516 |
| 2023-01-30 | 20.72 | $21.03 | 64700 |
| 2023-01-27 | 20.69 | $21.19 | 75912 |
| 2023-01-26 | 20.64 | $21.48 | 230100 |
| 2023-01-25 | 20.55 | $21.34 | 124400 |
| 2023-01-24 | 20.47 | $21.21 | 142700 |
| 2023-01-23 | 20.39 | $21.00 | 148634 |
| 2023-01-20 | 20.33 | $20.97 | 133732 |
| 2023-01-19 | 20.26 | $20.71 | 232600 |
| 2023-01-18 | 20.21 | $20.68 | 272100 |
| 2023-01-17 | 20.16 | $21.09 | 209111 |
| 2023-01-13 | 20.06 | $20.77 | 177400 |
| 2023-01-12 | 19.99 | $19.93 | 343308 |
| 2023-01-11 | 19.99 | $20.25 | 375444 |
| 2023-01-10 | 19.97 | $20.05 | 334000 |
| 2023-01-09 | 19.96 | $20.15 | 206000 |
| 2023-01-06 | 19.94 | $20.00 | 196623 |
| 2023-01-05 | 19.93 | $19.95 | 116500 |
| 2023-01-04 | 19.93 | $19.95 | 129100 |
| 2023-01-03 | 19.93 | $20.07 | 163200 |
| 2022-12-30 | 19.91 | $20.01 | 108449 |
| 2022-12-29 | 19.90 | $20.13 | 107849 |
| 2022-12-28 | 19.88 | $19.92 | 169612 |
| 2022-12-27 | 19.88 | $21.62 | 129000 |
| 2022-12-23 | 19.69 | $20.23 | 106900 |
| 2022-12-22 | 19.64 | $19.92 | 176800 |
| 2022-12-21 | 19.61 | $20.24 | 433409 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.50
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.26
Average
32.90
Maximum
47.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.50 | $32.10 | 704600 |
| 2026-07-16 | 29.14 | $32.38 | 604200 |
| 2026-07-15 | 28.73 | $31.11 | 505733 |
| 2026-07-14 | 28.43 | $30.26 | 1.7M |
| 2026-07-13 | 28.20 | $30.84 | 517010 |
| 2026-07-10 | 27.91 | $29.67 | 436000 |
| 2026-07-09 | 27.73 | $28.83 | 389841 |
| 2026-07-08 | 27.62 | $28.45 | 550314 |
| 2026-07-07 | 27.54 | $28.81 | 503900 |
| 2026-07-06 | 27.43 | $28.38 | 395300 |
| 2026-07-02 | 27.35 | $27.94 | 463100 |
| 2026-07-01 | 27.30 | $27.27 | 466400 |
| 2026-06-30 | 27.32 | $26.59 | 565800 |
| 2026-06-29 | 27.41 | $26.99 | 466000 |
| 2026-06-26 | 27.46 | $27.02 | 564700 |
| 2026-06-25 | 27.51 | $26.49 | 498300 |
| 2026-06-24 | 27.62 | $26.44 | 740122 |
| 2026-06-23 | 27.74 | $27.84 | 456900 |
| 2026-06-22 | 27.72 | $27.32 | 699878 |
| 2026-06-18 | 27.76 | $27.49 | 2.5M |
| 2026-06-17 | 27.78 | $26.79 | 710092 |
| 2026-06-16 | 27.87 | $27.15 | 1.0M |
| 2026-06-15 | 27.93 | $28.67 | 892600 |
| 2026-06-12 | 27.85 | $28.91 | 909300 |
| 2026-06-11 | 27.74 | $28.60 | 360521 |
| 2026-06-10 | 27.65 | $28.64 | 510048 |
| 2026-06-09 | 27.56 | $28.23 | 380700 |
| 2026-06-08 | 27.51 | $27.58 | 380800 |
| 2026-06-05 | 27.52 | $27.81 | 447200 |
| 2026-06-04 | 27.51 | $27.17 | 402200 |
| 2026-06-03 | 27.57 | $25.91 | 655300 |
| 2026-06-02 | 27.76 | $27.48 | 413100 |
| 2026-06-01 | 27.81 | $27.23 | 811129 |
| 2026-05-29 | 27.89 | $27.72 | 1.1M |
| 2026-05-28 | 27.93 | $27.60 | 497958 |
| 2026-05-27 | 27.98 | $27.95 | 784636 |
| 2026-05-26 | 28.00 | $27.81 | 846316 |
| 2026-05-22 | 28.04 | $27.79 | 823200 |
| 2026-05-21 | 28.08 | $27.59 | 783900 |
| 2026-05-20 | 28.14 | $27.88 | 704735 |
| 2026-05-19 | 28.17 | $27.35 | 1.1M |
| 2026-05-18 | 28.24 | $27.98 | 7.6M |
| 2026-05-15 | 28.26 | $28.04 | 1.3M |
| 2026-05-14 | 28.26 | $28.59 | 2.4M |
| 2026-05-13 | 28.20 | $28.09 | 407438 |
| 2026-05-12 | 28.18 | $28.04 | 417331 |
| 2026-05-11 | 28.15 | $27.74 | 572100 |
| 2026-05-08 | 28.14 | $28.30 | 590300 |
| 2026-05-07 | 28.05 | $27.08 | 960500 |
| 2026-05-06 | 28.08 | $29.47 | 683833 |
| 2026-05-05 | 27.85 | $29.42 | 636207 |
| 2026-05-04 | 27.60 | $28.34 | 529000 |
| 2026-05-01 | 27.45 | $28.59 | 475210 |
| 2026-04-30 | 27.26 | $28.64 | 529421 |
| 2026-04-29 | 27.06 | $28.38 | 427654 |
| 2026-04-28 | 26.86 | $28.62 | 526812 |
| 2026-04-27 | 26.63 | $28.18 | 471200 |
| 2026-04-24 | 26.41 | $27.99 | 387316 |
| 2026-04-23 | 26.20 | $27.39 | 377248 |
| 2026-04-22 | 26.04 | $27.13 | 481900 |
| 2026-04-21 | 25.88 | $27.11 | 424849 |
| 2026-04-20 | 25.72 | $27.07 | 504053 |
| 2026-04-17 | 25.54 | $27.11 | 404394 |
| 2026-04-16 | 25.34 | $26.30 | 589600 |
| 2026-04-15 | 25.20 | $26.46 | 534460 |
| 2026-04-14 | 25.04 | $25.58 | 450731 |
| 2026-04-13 | 24.94 | $25.45 | 685440 |
| 2026-04-10 | 24.84 | $24.03 | 668200 |
| 2026-04-09 | 24.85 | $25.00 | 626100 |
| 2026-04-08 | 24.75 | $24.95 | 870200 |
| 2026-04-07 | 24.64 | $24.60 | 869042 |
| 2026-04-06 | 24.56 | $26.31 | 555033 |
| 2026-04-02 | 24.30 | $26.05 | 696403 |
| 2026-04-01 | 24.05 | $25.79 | 790400 |
| 2026-03-31 | 23.81 | $25.32 | 614447 |
| 2026-03-30 | 23.60 | $24.83 | 589416 |
| 2026-03-27 | 23.43 | $24.20 | 600130 |
| 2026-03-26 | 23.31 | $25.29 | 633900 |
| 2026-03-25 | 23.08 | $24.64 | 625800 |
| 2026-03-24 | 22.91 | $24.28 | 737917 |
| 2026-03-23 | 22.76 | $23.88 | 753838 |
| 2026-03-20 | 22.65 | $23.58 | 989806 |
| 2026-03-19 | 22.57 | $23.61 | 821200 |
| 2026-03-18 | 22.52 | $23.67 | 689219 |
| 2026-03-17 | 22.48 | $23.66 | 993122 |
| 2026-03-16 | 22.46 | $22.14 | 1.5M |
| 2026-03-13 | 22.62 | $20.94 | 636000 |
| 2026-03-12 | 22.93 | $20.69 | 548733 |
| 2026-03-11 | 23.30 | $21.08 | 778556 |
| 2026-03-10 | 23.66 | $22.00 | 494700 |
| 2026-03-09 | 23.97 | $22.41 | 524336 |
| 2026-03-06 | 24.27 | $22.82 | 453500 |
| 2026-03-05 | 24.55 | $23.46 | 427600 |
| 2026-03-04 | 24.79 | $23.22 | 410219 |
| 2026-03-03 | 25.07 | $22.71 | 547812 |
| 2026-03-02 | 25.44 | $22.42 | 536500 |
| 2026-02-27 | 25.87 | $22.65 | 1.1M |
| 2026-02-26 | 26.31 | $23.59 | 437437 |
| 2026-02-25 | 26.68 | $23.32 | 479844 |
| 2026-02-24 | 27.11 | $22.75 | 803639 |
| 2026-02-23 | 27.62 | $23.32 | 956150 |
| 2026-02-20 | 28.09 | $25.48 | 1.0M |
| 2026-02-19 | 28.37 | $27.68 | 665500 |
| 2026-02-18 | 28.45 | $28.79 | 487734 |
| 2026-02-17 | 28.41 | $28.55 | 323911 |
| 2026-02-13 | 28.39 | $28.44 | 464800 |
| 2026-02-12 | 28.38 | $28.21 | 354500 |
| 2026-02-11 | 28.38 | $28.36 | 324808 |
| 2026-02-10 | 28.37 | $28.42 | 345800 |
| 2026-02-09 | 28.35 | $27.87 | 363926 |
| 2026-02-06 | 28.39 | $28.38 | 809011 |
| 2026-02-05 | 28.38 | $27.53 | 533001 |
| 2026-02-04 | 28.46 | $28.21 | 511400 |
| 2026-02-03 | 28.48 | $27.70 | 724203 |
| 2026-02-02 | 28.55 | $29.78 | 518600 |
| 2026-01-30 | 28.43 | $29.49 | 468040 |
| 2026-01-29 | 28.34 | $29.40 | 559340 |
| 2026-01-28 | 28.27 | $28.52 | 949000 |
| 2026-01-27 | 28.31 | $28.69 | 590400 |
| 2026-01-26 | 28.34 | $28.66 | 531608 |
| 2026-01-23 | 28.39 | $27.88 | 528238 |
| 2026-01-22 | 28.53 | $28.73 | 635944 |
| 2026-01-21 | 28.60 | $28.07 | 985700 |
| 2026-01-20 | 28.75 | $26.92 | 749854 |
| 2026-01-16 | 29.04 | $27.54 | 778200 |
| 2026-01-15 | 29.29 | $27.74 | 585255 |
| 2026-01-14 | 29.56 | $27.29 | 894543 |
| 2026-01-13 | 29.90 | $27.60 | 890852 |
| 2026-01-12 | 30.25 | $28.51 | 1.0M |
| 2026-01-09 | 30.54 | $28.75 | 1.2M |
| 2026-01-08 | 30.84 | $28.46 | 1.8M |
| 2026-01-07 | 31.18 | $29.45 | 1.4M |
| 2026-01-06 | 31.45 | $28.89 | 1.6M |
| 2026-01-05 | 31.79 | $29.23 | 2.2M |
| 2026-01-02 | 32.12 | $30.04 | 1.9M |
| 2025-12-31 | 32.39 | $30.85 | 3.1M |
| 2025-12-30 | 32.59 | $31.82 | 2.1M |
| 2025-12-29 | 32.70 | $32.31 | 388200 |
| 2025-12-26 | 32.77 | $32.13 | 389400 |
| 2025-12-24 | 32.85 | $31.60 | 257200 |
| 2025-12-23 | 32.99 | $31.24 | 434209 |
| 2025-12-22 | 33.16 | $31.10 | 535324 |
| 2025-12-19 | 33.35 | $31.15 | 965800 |
| 2025-12-18 | 33.53 | $32.97 | 302200 |
| 2025-12-17 | 33.52 | $32.83 | 466401 |
| 2025-12-16 | 33.52 | $34.48 | 247200 |
| 2025-12-15 | 33.34 | $34.77 | 151000 |
| 2025-12-12 | 33.12 | $34.46 | 191700 |
| 2025-12-11 | 32.93 | $34.93 | 231651 |
| 2025-12-10 | 32.69 | $33.96 | 379800 |
| 2025-12-09 | 32.53 | $33.40 | 126200 |
| 2025-12-08 | 32.42 | $33.01 | 142700 |
| 2025-12-05 | 32.34 | $33.72 | 162100 |
| 2025-12-04 | 32.17 | $33.23 | 124100 |
| 2025-12-03 | 32.03 | $33.38 | 155300 |
| 2025-12-02 | 31.86 | $32.40 | 235822 |
| 2025-12-01 | 31.77 | $32.66 | 156000 |
| 2025-11-28 | 31.64 | $32.31 | 67600 |
| 2025-11-26 | 31.53 | $32.44 | 161700 |
| 2025-11-25 | 31.39 | $32.32 | 178244 |
| 2025-11-24 | 31.24 | $31.61 | 166223 |
| 2025-11-21 | 31.16 | $31.28 | 195600 |
| 2025-11-20 | 31.09 | $30.72 | 192600 |
| 2025-11-19 | 31.08 | $30.25 | 218634 |
| 2025-11-18 | 31.10 | $30.40 | 215700 |
| 2025-11-17 | 31.11 | $31.11 | 214400 |
| 2025-11-14 | 31.04 | $32.46 | 180200 |
| 2025-11-13 | 30.83 | $32.98 | 157000 |
| 2025-11-12 | 30.55 | $33.28 | 126607 |
| 2025-11-11 | 30.22 | $33.01 | 215433 |
| 2025-11-10 | 29.90 | $32.63 | 325900 |
| 2025-11-07 | 29.60 | $30.81 | 324527 |
| 2025-11-06 | 29.47 | $29.87 | 171900 |
| 2025-11-05 | 29.43 | $29.91 | 196700 |
| 2025-11-04 | 29.38 | $29.62 | 177800 |
| 2025-11-03 | 29.36 | $29.07 | 178800 |
| 2025-10-31 | 29.41 | $29.65 | 140210 |
| 2025-10-30 | 29.40 | $29.09 | 114008 |
| 2025-10-29 | 29.46 | $29.09 | 117700 |
| 2025-10-28 | 29.53 | $29.23 | 98621 |
| 2025-10-27 | 29.59 | $29.61 | 101540 |
| 2025-10-24 | 29.63 | $29.71 | 97104 |
| 2025-10-23 | 29.66 | $29.33 | 76804 |
| 2025-10-22 | 29.75 | $29.48 | 129200 |
| 2025-10-21 | 29.83 | $29.56 | 155059 |
| 2025-10-20 | 29.92 | $29.46 | 152532 |
| 2025-10-17 | 30.04 | $28.99 | 146709 |
| 2025-10-16 | 30.22 | $29.03 | 212508 |
| 2025-10-15 | 30.42 | $29.38 | 149727 |
| 2025-10-14 | 30.61 | $30.16 | 270559 |
| 2025-10-13 | 30.74 | $28.91 | 191845 |
| 2025-10-10 | 31.02 | $29.17 | 173942 |
| 2025-10-09 | 31.29 | $29.67 | 141024 |
| 2025-10-08 | 31.54 | $30.00 | 235100 |
| 2025-10-07 | 31.78 | $30.41 | 214635 |
| 2025-10-06 | 32.00 | $31.04 | 205700 |
| 2025-10-03 | 32.18 | $31.13 | 155009 |
| 2025-10-02 | 32.37 | $30.64 | 151600 |
| 2025-10-01 | 32.63 | $30.83 | 176044 |
| 2025-09-30 | 32.89 | $31.27 | 161205 |
| 2025-09-29 | 33.12 | $31.60 | 160648 |
| 2025-09-26 | 33.33 | $31.90 | 124400 |
| 2025-09-25 | 33.53 | $31.67 | 182400 |
| 2025-09-24 | 33.76 | $32.32 | 118743 |
| 2025-09-23 | 33.95 | $32.83 | 176849 |
| 2025-09-22 | 34.09 | $33.06 | 151107 |
| 2025-09-19 | 34.22 | $32.99 | 280017 |
| 2025-09-18 | 34.37 | $33.60 | 207100 |
| 2025-09-17 | 34.45 | $33.81 | 361400 |
| 2025-09-16 | 34.52 | $33.54 | 337519 |
| 2025-09-15 | 34.62 | $34.43 | 180800 |
| 2025-09-12 | 34.64 | $34.55 | 162809 |
| 2025-09-11 | 34.64 | $34.48 | 168924 |
| 2025-09-10 | 34.66 | $34.32 | 107100 |
| 2025-09-09 | 34.70 | $34.80 | 141031 |
| 2025-09-08 | 34.69 | $34.86 | 145411 |
| 2025-09-05 | 34.67 | $34.50 | 163400 |
| 2025-09-04 | 34.69 | $35.31 | 86429 |
| 2025-09-03 | 34.61 | $34.99 | 139545 |
| 2025-09-02 | 34.56 | $34.47 | 138935 |
| 2025-08-29 | 34.54 | $34.57 | 98000 |
| 2025-08-28 | 34.49 | $34.37 | 143700 |
| 2025-08-27 | 34.46 | $34.69 | 112200 |
| 2025-08-26 | 34.37 | $34.72 | 118500 |
| 2025-08-25 | 34.27 | $34.47 | 91021 |
| 2025-08-22 | 34.18 | $35.33 | 187729 |
| 2025-08-21 | 34.00 | $34.27 | 125207 |
| 2025-08-20 | 33.90 | $34.11 | 206930 |
| 2025-08-19 | 33.82 | $34.09 | 256100 |
| 2025-08-18 | 33.71 | $34.17 | 173100 |
| 2025-08-15 | 33.59 | $34.49 | 132000 |
| 2025-08-14 | 33.42 | $35.33 | 146045 |
| 2025-08-13 | 33.14 | $35.44 | 120236 |
| 2025-08-12 | 32.84 | $35.50 | 226024 |
| 2025-08-11 | 32.51 | $34.50 | 172800 |
| 2025-08-08 | 32.25 | $33.98 | 315500 |
| 2025-08-07 | 32.02 | $34.11 | 333023 |
| 2025-08-06 | 31.77 | $33.15 | 240718 |
| 2025-08-05 | 31.60 | $32.40 | 157414 |
| 2025-08-04 | 31.50 | $31.72 | 128101 |
| 2025-08-01 | 31.46 | $31.38 | 211000 |
| 2025-07-31 | 31.46 | $31.91 | 192734 |
| 2025-07-30 | 31.41 | $30.70 | 186539 |
| 2025-07-29 | 31.48 | $32.16 | 154248 |
| 2025-07-28 | 31.41 | $32.27 | 188414 |
| 2025-07-25 | 31.34 | $32.24 | 187707 |
| 2025-07-24 | 31.26 | $31.93 | 166700 |
| 2025-07-23 | 31.21 | $31.88 | 302216 |
| 2025-07-22 | 31.17 | $31.21 | 128119 |
| 2025-07-21 | 31.20 | $30.69 | 100424 |
| 2025-07-18 | 31.28 | $31.04 | 109733 |
| 2025-07-17 | 31.33 | $31.38 | 138500 |
| 2025-07-16 | 31.34 | $30.96 | 163238 |
| 2025-07-15 | 31.40 | $30.01 | 147500 |
| 2025-07-14 | 31.56 | $30.75 | 121001 |
| 2025-07-11 | 31.65 | $30.76 | 190042 |
| 2025-07-10 | 31.75 | $30.92 | 133800 |
| 2025-07-09 | 31.85 | $31.13 | 237049 |
| 2025-07-08 | 31.93 | $31.54 | 188700 |
| 2025-07-07 | 31.98 | $31.15 | 247500 |
| 2025-07-03 | 32.07 | $32.51 | 56633 |
| 2025-07-02 | 32.04 | $32.23 | 144146 |
| 2025-07-01 | 32.03 | $32.55 | 146025 |
| 2025-06-30 | 32.00 | $31.98 | 144500 |
| 2025-06-27 | 32.01 | $32.14 | 577140 |
| 2025-06-26 | 32.01 | $32.28 | 225400 |
| 2025-06-25 | 31.99 | $31.55 | 118004 |
| 2025-06-24 | 32.05 | $32.04 | 119200 |
| 2025-06-23 | 32.05 | $32.07 | 147834 |
| 2025-06-20 | 32.05 | $31.63 | 160700 |
| 2025-06-18 | 32.09 | $31.61 | 191200 |
| 2025-06-17 | 32.14 | $30.98 | 211627 |
| 2025-06-16 | 32.26 | $31.52 | 115725 |
| 2025-06-13 | 32.32 | $31.48 | 190400 |
| 2025-06-12 | 32.39 | $32.86 | 130869 |
| 2025-06-11 | 32.32 | $32.60 | 212500 |
| 2025-06-10 | 32.26 | $32.15 | 142500 |
| 2025-06-09 | 32.25 | $32.72 | 173800 |
| 2025-06-06 | 32.16 | $33.24 | 177439 |
| 2025-06-05 | 32.02 | $32.96 | 227504 |
| 2025-06-04 | 31.92 | $32.40 | 161634 |
| 2025-06-03 | 31.88 | $32.57 | 225346 |
| 2025-06-02 | 31.84 | $32.31 | 192800 |
| 2025-05-30 | 31.85 | $31.96 | 217100 |
| 2025-05-29 | 31.90 | $31.76 | 167201 |
| 2025-05-28 | 31.99 | $31.36 | 185600 |
| 2025-05-27 | 32.14 | $32.21 | 153700 |
| 2025-05-23 | 32.22 | $31.24 | 160924 |
| 2025-05-22 | 32.41 | $31.72 | 283800 |
| 2025-05-21 | 32.57 | $31.98 | 305140 |
| 2025-05-20 | 32.72 | $32.35 | 297100 |
| 2025-05-19 | 32.84 | $32.39 | 160228 |
| 2025-05-16 | 32.96 | $32.01 | 225000 |
| 2025-05-15 | 33.13 | $31.04 | 232439 |
| 2025-05-14 | 33.41 | $30.79 | 264500 |
| 2025-05-13 | 33.73 | $31.17 | 262457 |
| 2025-05-12 | 34.03 | $31.43 | 369100 |
| 2025-05-09 | 34.32 | $30.17 | 410916 |
| 2025-05-08 | 34.74 | $30.72 | 664719 |
| 2025-05-07 | 35.13 | $35.92 | 256400 |
| 2025-05-06 | 35.03 | $35.60 | 187437 |
| 2025-05-05 | 34.95 | $35.62 | 170413 |
| 2025-05-02 | 34.87 | $35.89 | 161314 |
| 2025-05-01 | 34.76 | $35.23 | 247127 |
| 2025-04-30 | 34.71 | $34.81 | 215611 |
| 2025-04-29 | 34.72 | $35.69 | 339900 |
| 2025-04-28 | 34.65 | $35.09 | 118900 |
| 2025-04-25 | 34.63 | $34.99 | 137733 |
| 2025-04-24 | 34.63 | $35.33 | 171411 |
| 2025-04-23 | 34.59 | $34.46 | 220226 |
| 2025-04-22 | 34.65 | $34.07 | 363053 |
| 2025-04-21 | 34.74 | $33.35 | 240141 |
| 2025-04-17 | 34.91 | $34.80 | 270800 |
| 2025-04-16 | 34.94 | $34.46 | 261038 |
| 2025-04-15 | 35.05 | $34.41 | 426900 |
| 2025-04-14 | 35.20 | $34.17 | 362402 |
| 2025-04-11 | 35.42 | $33.51 | 430142 |
| 2025-04-10 | 35.74 | $33.79 | 386900 |
| 2025-04-09 | 36.06 | $36.42 | 767911 |
| 2025-04-08 | 36.15 | $35.00 | 641881 |
| 2025-04-07 | 36.41 | $35.00 | 851400 |
| 2025-04-04 | 36.68 | $34.15 | 1.1M |
| 2025-04-03 | 37.06 | $35.34 | 778400 |
| 2025-04-02 | 37.36 | $36.80 | 561416 |
| 2025-04-01 | 37.55 | $36.88 | 872011 |
| 2025-03-31 | 37.74 | $36.05 | 554400 |
| 2025-03-28 | 38.05 | $35.21 | 584217 |
| 2025-03-27 | 38.47 | $35.99 | 340776 |
| 2025-03-26 | 38.84 | $35.79 | 525539 |
| 2025-03-25 | 39.26 | $35.10 | 848400 |
| 2025-03-24 | 39.78 | $34.70 | 973708 |
| 2025-03-21 | 40.36 | $34.70 | 2.6M |
| 2025-03-20 | 40.97 | $36.44 | 618800 |
| 2025-03-19 | 41.45 | $42.74 | 71600 |
| 2025-03-18 | 41.34 | $41.84 | 52200 |
| 2025-03-17 | 41.34 | $42.67 | 68900 |
| 2025-03-14 | 41.28 | $42.73 | 173700 |
| 2025-03-13 | 41.24 | $40.27 | 41820 |
| 2025-03-12 | 41.45 | $40.39 | 59144 |
| 2025-03-11 | 41.69 | $40.41 | 80400 |
| 2025-03-10 | 41.95 | $39.16 | 72600 |
| 2025-03-07 | 42.36 | $40.86 | 69436 |
| 2025-03-06 | 42.62 | $40.81 | 39300 |
| 2025-03-05 | 42.90 | $41.82 | 81812 |
| 2025-03-04 | 43.10 | $40.89 | 65800 |
| 2025-03-03 | 43.40 | $42.63 | 98025 |
| 2025-02-28 | 43.55 | $42.58 | 171000 |
| 2025-02-27 | 43.73 | $41.57 | 62100 |
| 2025-02-26 | 44.02 | $41.89 | 70310 |
| 2025-02-25 | 44.29 | $41.21 | 124600 |
| 2025-02-24 | 44.65 | $40.88 | 131644 |
| 2025-02-21 | 45.05 | $40.18 | 187343 |
| 2025-02-20 | 45.53 | $44.02 | 122200 |
| 2025-02-19 | 45.64 | $45.42 | 93800 |
| 2025-02-18 | 45.61 | $46.48 | 126700 |
| 2025-02-14 | 45.47 | $47.04 | 55140 |
| 2025-02-13 | 45.25 | $46.43 | 41300 |
| 2025-02-12 | 45.08 | $45.87 | 69800 |
| 2025-02-11 | 44.93 | $46.85 | 49700 |
| 2025-02-10 | 44.66 | $46.43 | 76327 |
| 2025-02-07 | 44.39 | $44.87 | 136620 |
| 2025-02-06 | 44.25 | $44.10 | 54900 |
| 2025-02-05 | 44.18 | $44.90 | 82800 |
| 2025-02-04 | 44.02 | $43.75 | 48134 |
| 2025-02-03 | 43.96 | $43.97 | 70324 |
| 2025-01-31 | 43.87 | $45.91 | 72500 |
| 2025-01-30 | 43.57 | $46.37 | 46420 |
| 2025-01-29 | 43.20 | $46.24 | 79400 |
| 2025-01-28 | 42.82 | $44.75 | 51200 |
| 2025-01-27 | 42.58 | $44.65 | 62644 |
| 2025-01-24 | 42.33 | $43.00 | 38100 |
| 2025-01-23 | 42.23 | $43.21 | 61801 |
| 2025-01-22 | 42.11 | $43.44 | 50600 |
| 2025-01-21 | 41.95 | $43.87 | 49805 |
| 2025-01-17 | 41.74 | $43.90 | 85900 |
| 2025-01-16 | 41.52 | $43.07 | 94700 |
| 2025-01-15 | 41.39 | $42.60 | 70501 |
| 2025-01-14 | 41.31 | $41.06 | 59800 |
| 2025-01-13 | 41.40 | $39.48 | 54008 |
| 2025-01-10 | 41.66 | $39.28 | 83700 |
| 2025-01-08 | 41.96 | $41.44 | 60000 |
| 2025-01-07 | 42.07 | $42.31 | 95219 |
| 2025-01-06 | 42.12 | $41.52 | 102849 |
| 2025-01-03 | 42.28 | $42.39 | 50000 |
| 2025-01-02 | 42.37 | $41.13 | 49900 |
| 2024-12-31 | 42.60 | $41.44 | 37340 |
| 2024-12-30 | 42.85 | $41.56 | 35139 |
| 2024-12-27 | 43.11 | $41.52 | 41100 |
| 2024-12-26 | 43.41 | $42.49 | 24500 |
| 2024-12-24 | 43.65 | $42.12 | 17610 |
| 2024-12-23 | 43.94 | $41.58 | 67600 |
| 2024-12-20 | 44.33 | $41.77 | 145617 |
| 2024-12-19 | 44.72 | $41.37 | 71700 |
| 2024-12-18 | 45.16 | $40.65 | 83500 |
| 2024-12-17 | 45.70 | $43.55 | 55223 |
| 2024-12-16 | 45.97 | $44.73 | 46000 |
| 2024-12-13 | 46.14 | $44.64 | 67040 |
| 2024-12-12 | 46.31 | $43.81 | 34700 |
| 2024-12-11 | 46.58 | $44.74 | 85320 |
| 2024-12-10 | 46.76 | $44.47 | 47332 |
| 2024-12-09 | 46.98 | $44.93 | 64213 |
| 2024-12-06 | 47.16 | $46.75 | 43700 |
| 2024-12-05 | 47.16 | $46.69 | 42700 |
| 2024-12-04 | 47.18 | $46.73 | 45727 |
| 2024-12-03 | 47.15 | $46.94 | 50300 |
| 2024-12-02 | 47.08 | $48.76 | 81627 |
| 2024-11-29 | 46.80 | $48.33 | 24600 |
| 2024-11-27 | 46.51 | $48.52 | 66400 |
| 2024-11-26 | 46.18 | $47.82 | 55715 |
| 2024-11-25 | 45.88 | $48.43 | 82143 |
| 2024-11-22 | 45.49 | $48.30 | 56729 |
| 2024-11-21 | 45.09 | $47.10 | 55100 |
| 2024-11-20 | 44.77 | $45.41 | 47121 |
| 2024-11-19 | 44.60 | $45.62 | 46900 |
| 2024-11-18 | 44.39 | $45.35 | 41807 |
| 2024-11-15 | 44.20 | $45.44 | 69726 |
| 2024-11-14 | 43.99 | $45.47 | 40200 |
| 2024-11-13 | 43.77 | $45.77 | 46700 |
| 2024-11-12 | 43.52 | $46.23 | 100600 |
| 2024-11-11 | 43.21 | $47.20 | 71300 |
| 2024-11-08 | 42.79 | $46.05 | 74200 |
| 2024-11-07 | 42.47 | $45.22 | 86000 |
| 2024-11-06 | 42.22 | $47.42 | 156700 |
| 2024-11-05 | 41.74 | $40.71 | 73400 |
| 2024-11-04 | 41.90 | $40.47 | 53339 |
| 2024-11-01 | 42.10 | $40.37 | 61300 |
| 2024-10-31 | 42.32 | $40.10 | 84500 |
| 2024-10-30 | 42.58 | $41.69 | 26444 |
| 2024-10-29 | 42.69 | $41.84 | 37400 |
| 2024-10-28 | 42.79 | $41.66 | 43942 |
| 2024-10-25 | 42.93 | $41.29 | 42600 |
| 2024-10-24 | 43.11 | $41.89 | 61300 |
| 2024-10-23 | 43.24 | $42.64 | 55513 |
| 2024-10-22 | 43.30 | $42.19 | 40300 |
| 2024-10-21 | 43.40 | $42.36 | 42018 |
| 2024-10-18 | 43.48 | $43.98 | 48134 |
| 2024-10-17 | 43.41 | $44.45 | 81520 |
| 2024-10-16 | 43.28 | $44.84 | 44345 |
| 2024-10-15 | 43.10 | $43.56 | 34106 |
| 2024-10-14 | 43.04 | $43.52 | 35700 |
| 2024-10-11 | 42.97 | $44.07 | 56000 |
| 2024-10-10 | 42.85 | $42.46 | 54900 |
| 2024-10-09 | 42.86 | $42.96 | 41246 |
| 2024-10-08 | 42.81 | $42.35 | 36600 |
| 2024-10-07 | 42.81 | $42.63 | 39100 |
| 2024-10-04 | 42.77 | $43.28 | 65400 |
| 2024-10-03 | 42.65 | $42.36 | 56940 |
| 2024-10-02 | 42.62 | $43.39 | 67800 |
| 2024-10-01 | 42.48 | $42.17 | 96119 |
| 2024-09-30 | 42.46 | $44.72 | 40712 |
| 2024-09-27 | 42.20 | $44.30 | 57700 |
| 2024-09-26 | 41.99 | $43.10 | 65240 |
| 2024-09-25 | 41.88 | $42.10 | 41000 |
| 2024-09-24 | 41.88 | $42.51 | 50942 |
| 2024-09-23 | 41.83 | $42.61 | 45800 |
| 2024-09-20 | 41.77 | $42.38 | 172000 |
| 2024-09-19 | 41.73 | $42.86 | 50332 |
| 2024-09-18 | 41.62 | $42.00 | 66700 |
| 2024-09-17 | 41.59 | $42.22 | 42514 |
| 2024-09-16 | 41.54 | $42.15 | 48900 |
| 2024-09-13 | 41.48 | $41.88 | 69100 |
| 2024-09-12 | 41.45 | $40.20 | 47400 |
| 2024-09-11 | 41.57 | $39.58 | 59800 |
| 2024-09-10 | 41.75 | $40.23 | 60815 |
| 2024-09-09 | 41.85 | $40.29 | 108217 |
| 2024-09-06 | 41.94 | $40.30 | 96900 |
| 2024-09-05 | 42.02 | $41.57 | 64800 |
| 2024-09-04 | 41.96 | $41.71 | 76641 |
| 2024-09-03 | 41.87 | $42.30 | 89623 |
| 2024-08-30 | 41.70 | $45.69 | 98021 |
| 2024-08-29 | 41.17 | $44.24 | 63316 |
| 2024-08-28 | 40.76 | $43.85 | 76600 |
| 2024-08-27 | 40.39 | $42.29 | 44905 |
| 2024-08-26 | 40.17 | $42.02 | 45605 |
| 2024-08-23 | 39.98 | $42.11 | 66321 |
| 2024-08-22 | 39.79 | $40.29 | 45607 |
| 2024-08-21 | 39.79 | $40.41 | 43600 |
| 2024-08-20 | 39.78 | $40.10 | 53601 |
| 2024-08-19 | 39.83 | $41.59 | 43900 |
| 2024-08-16 | 39.75 | $41.38 | 69513 |
| 2024-08-15 | 39.71 | $40.39 | 102500 |
| 2024-08-14 | 39.77 | $38.89 | 63100 |
| 2024-08-13 | 40.01 | $39.36 | 75310 |
| 2024-08-12 | 40.23 | $37.68 | 48000 |
| 2024-08-09 | 40.63 | $38.35 | 55700 |
| 2024-08-08 | 40.99 | $38.61 | 58700 |
| 2024-08-07 | 41.34 | $37.42 | 117500 |
| 2024-08-06 | 41.82 | $38.43 | 109212 |
| 2024-08-05 | 42.20 | $37.08 | 168400 |
| 2024-08-02 | 42.71 | $38.29 | 107300 |
| 2024-08-01 | 43.10 | $40.65 | 92720 |
| 2024-07-31 | 43.26 | $43.13 | 127726 |
| 2024-07-30 | 43.15 | $43.15 | 280900 |
| 2024-07-29 | 43.02 | $43.07 | 70800 |
| 2024-07-26 | 42.87 | $43.80 | 131900 |
| 2024-07-25 | 42.62 | $43.59 | 93341 |
| 2024-07-24 | 42.37 | $42.90 | 93521 |
| 2024-07-23 | 42.16 | $44.80 | 239344 |
| 2024-07-22 | 41.74 | $44.04 | 194600 |
| 2024-07-19 | 41.37 | $43.80 | 99300 |
| 2024-07-18 | 40.99 | $44.39 | 60700 |
| 2024-07-17 | 40.53 | $44.94 | 91877 |
| 2024-07-16 | 39.97 | $44.97 | 100946 |
| 2024-07-15 | 39.37 | $43.51 | 80331 |
| 2024-07-12 | 38.89 | $41.88 | 78832 |
| 2024-07-11 | 38.55 | $42.06 | 89005 |
| 2024-07-10 | 38.17 | $40.00 | 76447 |
| 2024-07-09 | 37.98 | $37.96 | 47800 |
| 2024-07-08 | 38.00 | $37.77 | 57200 |
| 2024-07-05 | 38.04 | $37.88 | 48127 |
| 2024-07-03 | 38.08 | $38.37 | 34300 |
| 2024-07-02 | 38.07 | $37.41 | 56220 |
| 2024-07-01 | 38.18 | $37.69 | 68246 |
| 2024-06-28 | 38.27 | $38.05 | 142700 |
| 2024-06-27 | 38.33 | $38.82 | 33415 |
| 2024-06-26 | 38.32 | $37.88 | 68100 |
| 2024-06-25 | 38.41 | $37.88 | 38200 |
| 2024-06-24 | 38.52 | $38.45 | 45586 |
| 2024-06-21 | 38.57 | $38.53 | 118838 |
| 2024-06-20 | 38.64 | $38.26 | 40149 |
| 2024-06-18 | 38.75 | $37.85 | 79800 |
| 2024-06-17 | 38.92 | $37.13 | 96117 |
| 2024-06-14 | 39.18 | $36.80 | 74331 |
| 2024-06-13 | 39.50 | $37.64 | 55132 |
| 2024-06-12 | 39.75 | $38.93 | 75329 |
| 2024-06-11 | 39.89 | $38.68 | 73940 |
| 2024-06-10 | 40.05 | $39.19 | 82200 |
| 2024-06-07 | 40.17 | $39.05 | 72529 |
| 2024-06-06 | 40.30 | $39.31 | 55200 |
| 2024-06-05 | 40.42 | $40.07 | 86831 |
| 2024-06-04 | 40.47 | $38.56 | 127424 |
| 2024-06-03 | 40.67 | $41.21 | 93449 |
| 2024-05-31 | 40.62 | $40.41 | 105700 |
| 2024-05-30 | 40.64 | $39.58 | 50200 |
| 2024-05-29 | 40.74 | $39.06 | 65536 |
| 2024-05-28 | 40.88 | $40.41 | 45639 |
| 2024-05-24 | 40.88 | $40.65 | 66100 |
| 2024-05-23 | 40.86 | $39.58 | 119809 |
| 2024-05-22 | 40.93 | $41.76 | 55734 |
| 2024-05-21 | 40.78 | $42.32 | 95042 |
| 2024-05-20 | 40.56 | $42.36 | 71511 |
| 2024-05-17 | 40.31 | $42.76 | 125453 |
| 2024-05-16 | 39.99 | $40.74 | 79000 |
| 2024-05-15 | 39.84 | $40.96 | 70900 |
| 2024-05-14 | 39.64 | $40.69 | 94100 |
| 2024-05-13 | 39.44 | $38.69 | 100800 |
| 2024-05-10 | 39.43 | $40.64 | 137153 |
| 2024-05-09 | 39.20 | $40.03 | 108224 |
| 2024-05-08 | 39.02 | $40.50 | 97540 |
| 2024-05-07 | 38.78 | $40.44 | 113400 |
| 2024-05-06 | 38.55 | $41.41 | 71735 |
| 2024-05-03 | 38.22 | $39.90 | 67333 |
| 2024-05-02 | 38.03 | $40.20 | 68100 |
| 2024-05-01 | 37.83 | $38.57 | 50300 |
| 2024-04-30 | 37.79 | $37.82 | 57400 |
| 2024-04-29 | 37.84 | $39.30 | 47600 |
| 2024-04-26 | 37.75 | $39.03 | 64300 |
| 2024-04-25 | 37.69 | $38.63 | 85804 |
| 2024-04-24 | 37.68 | $39.09 | 85225 |
| 2024-04-23 | 37.63 | $38.15 | 68100 |
| 2024-04-22 | 37.68 | $37.21 | 85515 |
| 2024-04-19 | 37.82 | $36.52 | 80700 |
| 2024-04-18 | 38.06 | $35.11 | 64300 |
| 2024-04-17 | 38.45 | $35.30 | 57500 |
| 2024-04-16 | 38.84 | $36.22 | 142800 |
| 2024-04-15 | 39.14 | $35.88 | 65910 |
| 2024-04-12 | 39.48 | $36.71 | 125834 |
| 2024-04-11 | 39.75 | $36.54 | 128305 |
| 2024-04-10 | 40.03 | $37.87 | 150100 |
| 2024-04-09 | 40.18 | $39.76 | 229300 |
| 2024-04-08 | 40.14 | $40.72 | 179500 |
| 2024-04-05 | 39.98 | $40.91 | 195500 |
| 2024-04-04 | 39.78 | $41.18 | 113200 |
| 2024-04-03 | 39.53 | $41.79 | 99500 |
| 2024-04-02 | 39.20 | $40.18 | 81602 |
| 2024-04-01 | 39.02 | $40.46 | 76100 |
| 2024-03-28 | 38.79 | $40.55 | 65017 |
| 2024-03-27 | 38.55 | $40.09 | 75300 |
| 2024-03-26 | 38.34 | $40.18 | 68216 |
| 2024-03-25 | 38.11 | $39.82 | 71100 |
| 2024-03-22 | 37.91 | $39.45 | 68600 |
| 2024-03-21 | 37.76 | $40.79 | 105908 |
| 2024-03-20 | 37.47 | $39.80 | 79615 |
| 2024-03-19 | 37.29 | $38.34 | 110026 |
| 2024-03-18 | 37.29 | $37.10 | 89711 |
| 2024-03-15 | 37.44 | $37.68 | 288200 |
| 2024-03-14 | 37.56 | $36.67 | 237200 |
| 2024-03-13 | 37.82 | $36.92 | 99400 |
| 2024-03-12 | 38.09 | $36.63 | 80640 |
| 2024-03-11 | 38.43 | $36.37 | 82900 |
| 2024-03-08 | 38.85 | $35.99 | 78037 |
| 2024-03-07 | 39.34 | $36.03 | 91300 |
| 2024-03-06 | 39.88 | $37.03 | 77200 |
| 2024-03-05 | 40.36 | $37.36 | 108300 |
| 2024-03-04 | 40.84 | $37.12 | 103006 |
| 2024-03-01 | 41.38 | $38.39 | 108300 |
| 2024-02-29 | 41.83 | $37.78 | 99941 |
| 2024-02-28 | 42.37 | $37.98 | 107700 |
| 2024-02-27 | 42.93 | $38.04 | 178550 |
| 2024-02-26 | 43.54 | $39.65 | 91213 |
| 2024-02-23 | 44.02 | $40.55 | 113800 |
| 2024-02-22 | 44.45 | $39.78 | 249700 |
| 2024-02-21 | 44.98 | $44.15 | 107338 |
| 2024-02-20 | 45.10 | $44.56 | 96900 |
| 2024-02-16 | 45.19 | $44.57 | 77000 |
| 2024-02-15 | 45.27 | $44.82 | 80201 |
| 2024-02-14 | 45.32 | $44.25 | 81739 |
| 2024-02-13 | 45.42 | $43.45 | 180300 |
| 2024-02-12 | 45.58 | $46.50 | 133800 |
| 2024-02-09 | 45.44 | $46.41 | 72800 |
| 2024-02-08 | 45.28 | $45.51 | 111900 |
| 2024-02-07 | 45.19 | $45.60 | 61000 |
| 2024-02-06 | 45.07 | $44.68 | 70900 |
| 2024-02-05 | 45.03 | $44.34 | 66238 |
| 2024-02-02 | 45.02 | $44.74 | 70100 |
| 2024-02-01 | 44.96 | $44.74 | 82700 |
| 2024-01-31 | 44.90 | $44.84 | 89704 |
| 2024-01-30 | 44.83 | $46.91 | 217600 |
| 2024-01-29 | 44.56 | $47.54 | 193000 |
| 2024-01-26 | 44.22 | $46.59 | 232038 |
| 2024-01-25 | 43.98 | $47.31 | 180707 |
| 2024-01-24 | 43.66 | $45.67 | 73840 |
| 2024-01-23 | 43.50 | $45.15 | 65000 |
| 2024-01-22 | 43.38 | $46.12 | 94145 |
| 2024-01-19 | 43.18 | $43.66 | 69238 |
| 2024-01-18 | 43.22 | $42.77 | 59200 |
| 2024-01-17 | 43.36 | $42.46 | 70300 |
| 2024-01-16 | 43.53 | $42.09 | 89413 |
| 2024-01-12 | 43.76 | $42.18 | 73700 |
| 2024-01-11 | 44.01 | $41.78 | 89300 |
| 2024-01-10 | 44.32 | $41.55 | 141616 |
| 2024-01-09 | 44.67 | $41.96 | 111800 |
| 2024-01-08 | 44.99 | $43.51 | 96200 |
| 2024-01-05 | 45.17 | $42.87 | 134412 |
| 2024-01-04 | 45.42 | $43.12 | 118300 |
| 2024-01-03 | 45.65 | $43.80 | 140200 |
| 2024-01-02 | 45.80 | $45.30 | 141341 |
| 2023-12-29 | 45.79 | $46.00 | 79934 |
| 2023-12-28 | 45.70 | $46.08 | 65300 |
| 2023-12-27 | 45.58 | $46.88 | 59522 |
| 2023-12-26 | 45.35 | $46.76 | 82900 |
| 2023-12-22 | 45.12 | $44.86 | 106400 |
| 2023-12-21 | 45.06 | $45.25 | 106100 |
| 2023-12-20 | 44.95 | $46.10 | 130300 |
| 2023-12-19 | 44.73 | $46.54 | 245648 |
| 2023-12-18 | 44.45 | $45.45 | 278900 |
| 2023-12-15 | 44.25 | $44.24 | 421931 |
| 2023-12-14 | 44.14 | $45.95 | 268737 |
| 2023-12-13 | 43.84 | $47.42 | 619021 |
| 2023-12-12 | 43.37 | $47.07 | 177600 |
| 2023-12-11 | 42.88 | $45.63 | 121500 |
| 2023-12-08 | 42.49 | $43.84 | 217200 |
| 2023-12-07 | 42.24 | $44.93 | 189318 |
| 2023-12-06 | 41.84 | $44.39 | 147423 |
| 2023-12-05 | 41.45 | $42.94 | 93000 |
| 2023-12-04 | 41.13 | $42.34 | 113800 |
| 2023-12-01 | 40.83 | $42.67 | 139707 |
| 2023-11-30 | 40.45 | $40.81 | 169700 |
| 2023-11-29 | 40.20 | $41.67 | 97124 |
| 2023-11-28 | 39.81 | $41.51 | 123927 |
| 2023-11-27 | 39.39 | $43.24 | 103524 |
| 2023-11-24 | 38.73 | $42.40 | 38141 |
| 2023-11-22 | 38.10 | $42.13 | 90929 |
| 2023-11-21 | 37.43 | $41.55 | 55331 |
| 2023-11-20 | 36.76 | $41.29 | 67246 |
| 2023-11-17 | 36.06 | $40.43 | 137700 |
| 2023-11-16 | 35.39 | $39.88 | 80100 |
| 2023-11-15 | 34.72 | $40.61 | 95400 |
| 2023-11-14 | 33.94 | $39.45 | 104300 |
| 2023-11-13 | 33.24 | $36.68 | 68747 |
| 2023-11-10 | 32.76 | $37.34 | 133700 |
| 2023-11-09 | 32.18 | $38.15 | 115400 |
| 2023-11-08 | 31.48 | $36.86 | 255452 |
| 2023-11-07 | 30.86 | $32.24 | 86927 |
| 2023-11-06 | 30.66 | $31.98 | 57100 |
| 2023-11-03 | 30.47 | $32.84 | 72000 |
| 2023-11-02 | 30.18 | $31.94 | 78439 |
| 2023-11-01 | 29.95 | $30.75 | 56523 |
| 2023-10-31 | 29.81 | $30.69 | 61200 |
| 2023-10-30 | 29.66 | $30.75 | 41000 |
| 2023-10-27 | 29.49 | $29.76 | 55600 |
| 2023-10-26 | 29.40 | $29.74 | 51700 |
| 2023-10-25 | 29.31 | $29.03 | 47900 |
| 2023-10-24 | 29.28 | $29.57 | 42130 |
| 2023-10-23 | 29.20 | $29.83 | 72328 |
| 2023-10-20 | 29.09 | $29.48 | 99800 |
| 2023-10-19 | 29.00 | $30.39 | 117407 |
| 2023-10-18 | 28.82 | $31.50 | 83200 |
| 2023-10-17 | 28.51 | $31.01 | 108900 |
| 2023-10-16 | 28.23 | $29.71 | 62143 |
| 2023-10-13 | 28.08 | $28.77 | 73700 |
| 2023-10-12 | 28.00 | $28.47 | 62247 |
| 2023-10-11 | 27.96 | $28.84 | 56800 |
| 2023-10-10 | 27.87 | $28.24 | 53640 |
| 2023-10-09 | 27.84 | $28.54 | 83300 |
| 2023-10-06 | 27.77 | $28.02 | 65100 |
| 2023-10-05 | 27.74 | $27.66 | 107700 |
| 2023-10-04 | 27.75 | $26.70 | 59122 |
| 2023-10-03 | 27.84 | $26.44 | 132300 |
| 2023-10-02 | 27.97 | $27.03 | 89300 |
| 2023-09-29 | 28.04 | $28.06 | 94100 |
| 2023-09-28 | 28.01 | $27.74 | 102900 |
| 2023-09-27 | 28.02 | $28.63 | 90131 |
| 2023-09-26 | 27.95 | $28.61 | 94708 |
| 2023-09-25 | 27.87 | $29.11 | 101426 |
| 2023-09-22 | 27.74 | $28.86 | 88100 |
| 2023-09-21 | 27.64 | $27.18 | 86300 |
| 2023-09-20 | 27.70 | $27.51 | 92120 |
| 2023-09-19 | 27.74 | $28.10 | 155400 |
| 2023-09-18 | 27.71 | $28.50 | 174033 |
| 2023-09-15 | 27.65 | $28.11 | 275435 |
| 2023-09-14 | 27.64 | $27.79 | 158706 |
| 2023-09-13 | 27.66 | $27.30 | 194511 |
| 2023-09-12 | 27.74 | $27.82 | 90300 |
| 2023-09-11 | 27.79 | $27.46 | 100711 |
| 2023-09-08 | 27.88 | $26.90 | 128800 |
| 2023-09-07 | 28.03 | $26.27 | 122301 |
| 2023-09-06 | 28.24 | $26.61 | 149000 |
| 2023-09-05 | 28.43 | $26.95 | 143248 |
| 2023-09-01 | 28.59 | $27.89 | 154600 |
| 2023-08-31 | 28.65 | $28.31 | 162734 |
| 2023-08-30 | 28.67 | $29.30 | 121400 |
| 2023-08-29 | 28.58 | $28.33 | 126100 |
| 2023-08-28 | 28.58 | $28.16 | 87800 |
| 2023-08-25 | 28.58 | $27.99 | 97410 |
| 2023-08-24 | 28.59 | $28.93 | 92200 |
| 2023-08-23 | 28.50 | $28.56 | 124300 |
| 2023-08-22 | 28.43 | $27.72 | 161200 |
| 2023-08-21 | 28.43 | $28.11 | 123228 |
| 2023-08-18 | 28.38 | $29.35 | 109630 |
| 2023-08-17 | 28.19 | $29.32 | 141700 |
| 2023-08-16 | 27.99 | $29.23 | 147414 |
| 2023-08-15 | 27.78 | $29.92 | 98132 |
| 2023-08-14 | 27.48 | $30.76 | 185909 |
| 2023-08-11 | 27.07 | $29.85 | 166513 |
| 2023-08-10 | 26.72 | $27.55 | 157733 |
| 2023-08-09 | 26.57 | $27.10 | 156346 |
| 2023-08-08 | 26.45 | $28.13 | 157823 |
| 2023-08-07 | 26.22 | $27.62 | 185916 |
| 2023-08-04 | 26.02 | $27.53 | 182301 |
| 2023-08-03 | 25.80 | $26.78 | 133300 |
| 2023-08-02 | 25.65 | $26.30 | 95900 |
| 2023-08-01 | 25.52 | $26.47 | 85722 |
| 2023-07-31 | 25.37 | $26.20 | 113900 |
| 2023-07-28 | 25.24 | $26.60 | 91918 |
| 2023-07-27 | 25.06 | $26.36 | 106300 |
| 2023-07-26 | 24.89 | $25.76 | 72700 |
| 2023-07-25 | 24.76 | $25.61 | 96412 |
| 2023-07-24 | 24.62 | $25.61 | 75600 |
| 2023-07-21 | 24.46 | $25.27 | 75900 |
| 2023-07-20 | 24.32 | $25.34 | 91500 |
| 2023-07-19 | 24.15 | $25.26 | 91600 |
| 2023-07-18 | 23.97 | $25.21 | 101329 |
| 2023-07-17 | 23.77 | $24.66 | 129700 |
| 2023-07-14 | 23.61 | $23.78 | 99600 |
| 2023-07-13 | 23.53 | $24.31 | 168325 |
| 2023-07-12 | 23.39 | $24.47 | 93266 |
| 2023-07-11 | 23.22 | $24.31 | 89500 |
| 2023-07-10 | 23.06 | $24.03 | 105640 |
| 2023-07-07 | 22.92 | $23.72 | 168400 |
| 2023-07-06 | 22.81 | $23.06 | 208516 |
| 2023-07-05 | 22.74 | $23.77 | 175200 |
| 2023-07-03 | 22.60 | $24.28 | 125836 |
| 2023-06-30 | 22.40 | $24.78 | 211923 |
| 2023-06-29 | 22.13 | $24.77 | 231635 |
| 2023-06-28 | 21.84 | $23.45 | 169730 |
| 2023-06-27 | 21.66 | $22.70 | 344800 |
| 2023-06-26 | 21.53 | $20.81 | 218000 |
| 2023-06-23 | 21.59 | $20.79 | 2.7M |
| 2023-06-22 | 21.64 | $21.29 | 220548 |
| 2023-06-21 | 21.65 | $21.38 | 264105 |
| 2023-06-20 | 21.64 | $21.44 | 240038 |
| 2023-06-16 | 21.61 | $21.20 | 554642 |
| 2023-06-15 | 21.60 | $21.54 | 298200 |
| 2023-06-14 | 21.55 | $22.20 | 413109 |
| 2023-06-13 | 21.41 | $22.59 | 215233 |
| 2023-06-12 | 21.22 | $22.29 | 236700 |
| 2023-06-09 | 21.03 | $22.97 | 252809 |
| 2023-06-08 | 20.74 | $22.27 | 261800 |
| 2023-06-07 | 20.50 | $22.39 | 321600 |
| 2023-06-06 | 20.22 | $21.20 | 378400 |
| 2023-06-05 | 20.03 | $21.25 | 317842 |
| 2023-06-02 | 19.81 | $21.54 | 191241 |
| 2023-06-01 | 19.53 | $20.28 | 232843 |
| 2023-05-31 | 19.36 | $20.68 | 456517 |
| 2023-05-30 | 19.13 | $20.41 | 112600 |
| 2023-05-26 | 18.93 | $20.00 | 102600 |
| 2023-05-25 | 18.76 | $20.06 | 121448 |
| 2023-05-24 | 18.57 | $20.29 | 162807 |
| 2023-05-23 | 18.34 | $20.46 | 168923 |
| 2023-05-22 | 18.08 | $20.37 | 239415 |
| 2023-05-19 | 17.83 | $19.95 | 156500 |
| 2023-05-18 | 17.61 | $19.43 | 167804 |
| 2023-05-17 | 17.44 | $18.59 | 164939 |
| 2023-05-16 | 17.35 | $18.26 | 221500 |
| 2023-05-15 | 17.29 | $17.97 | 178400 |
| 2023-05-12 | 17.26 | $17.48 | 133501 |
| 2023-05-11 | 17.29 | $17.01 | 117725 |
| 2023-05-10 | 17.36 | $16.75 | 122607 |
| 2023-05-09 | 17.47 | $16.31 | 192248 |
| 2023-05-08 | 17.63 | $16.73 | 134900 |
| 2023-05-05 | 17.75 | $16.12 | 188200 |
| 2023-05-04 | 17.94 | $14.93 | 347300 |
| 2023-05-03 | 18.26 | $18.05 | 186602 |
| 2023-05-02 | 18.28 | $18.15 | 98006 |
| 2023-05-01 | 18.28 | $18.30 | 165500 |
| 2023-04-28 | 18.27 | $18.33 | 172800 |
| 2023-04-27 | 18.26 | $17.67 | 88600 |
| 2023-04-26 | 18.31 | $17.43 | 120000 |
| 2023-04-25 | 18.38 | $17.78 | 168500 |
| 2023-04-24 | 18.42 | $18.83 | 169300 |
| 2023-04-21 | 18.35 | $18.97 | 155700 |
| 2023-04-20 | 18.26 | $18.79 | 80600 |
| 2023-04-19 | 18.18 | $18.81 | 75838 |
| 2023-04-18 | 18.09 | $18.61 | 72232 |
| 2023-04-17 | 18.00 | $18.69 | 106029 |
| 2023-04-14 | 17.89 | $18.38 | 117400 |
| 2023-04-13 | 17.80 | $18.39 | 95500 |
| 2023-04-12 | 17.70 | $18.39 | 90100 |
| 2023-04-11 | 17.60 | $18.34 | 149230 |
| 2023-04-10 | 17.51 | $17.68 | 147029 |
| 2023-04-06 | 17.48 | $17.59 | 112100 |
| 2023-04-05 | 17.46 | $17.67 | 126000 |
| 2023-04-04 | 17.45 | $17.65 | 253800 |
| 2023-04-03 | 17.45 | $17.84 | 158609 |
| 2023-03-31 | 17.43 | $18.12 | 119200 |
| 2023-03-30 | 17.40 | $17.94 | 127012 |
| 2023-03-29 | 17.41 | $17.72 | 217200 |
| 2023-03-28 | 17.44 | $17.51 | 147527 |
| 2023-03-27 | 17.51 | $18.38 | 335875 |
| 2023-03-24 | 17.51 | $17.44 | 227032 |
| 2023-03-23 | 17.61 | $16.80 | 234839 |
| 2023-03-22 | 17.79 | $16.39 | 147601 |
| 2023-03-21 | 18.04 | $16.67 | 106637 |
| 2023-03-20 | 18.27 | $15.81 | 161131 |
| 2023-03-17 | 18.62 | $15.66 | 408818 |
| 2023-03-16 | 19.01 | $16.73 | 279117 |
| 2023-03-15 | 19.32 | $17.23 | 150300 |
| 2023-03-14 | 19.62 | $18.16 | 274439 |
| 2023-03-13 | 19.85 | $18.05 | 287700 |
| 2023-03-10 | 20.12 | $17.75 | 321310 |
| 2023-03-09 | 20.44 | $19.06 | 91000 |
| 2023-03-08 | 20.65 | $19.71 | 185717 |
| 2023-03-07 | 20.80 | $19.48 | 255937 |
| 2023-03-06 | 20.99 | $19.52 | 321742 |
| 2023-03-03 | 21.18 | $20.44 | 166725 |
| 2023-03-02 | 21.29 | $20.54 | 141221 |
| 2023-03-01 | 21.40 | $20.39 | 182529 |
| 2023-02-28 | 21.52 | $20.37 | 467300 |
| 2023-02-27 | 21.66 | $20.73 | 131210 |
| 2023-02-24 | 21.76 | $21.03 | 133500 |
| 2023-02-23 | 21.83 | $21.16 | 250100 |
| 2023-02-22 | 21.89 | $20.67 | 208039 |
| 2023-02-21 | 22.00 | $20.31 | 226000 |
| 2023-02-17 | 22.15 | $21.69 | 190900 |
| 2023-02-16 | 22.16 | $21.73 | 284200 |
| 2023-02-15 | 22.17 | $23.12 | 162700 |
| 2023-02-14 | 22.03 | $22.99 | 267300 |
| 2023-02-13 | 21.89 | $23.34 | 225624 |
| 2023-02-10 | 21.71 | $23.82 | 635500 |
| 2023-02-09 | 21.46 | $21.87 | 136931 |
| 2023-02-08 | 21.40 | $21.63 | 125100 |
| 2023-02-07 | 21.34 | $21.50 | 186519 |
| 2023-02-06 | 21.30 | $21.65 | 81700 |
| 2023-02-03 | 21.23 | $21.75 | 120841 |
| 2023-02-02 | 21.14 | $21.95 | 220313 |
| 2023-02-01 | 21.03 | $21.57 | 184615 |
| 2023-01-31 | 20.94 | $21.46 | 154516 |
| 2023-01-30 | 20.86 | $21.03 | 64700 |
| 2023-01-27 | 20.81 | $21.19 | 75912 |
| 2023-01-26 | 20.74 | $21.48 | 230100 |
| 2023-01-25 | 20.65 | $21.34 | 124400 |
| 2023-01-24 | 20.56 | $21.21 | 142700 |
| 2023-01-23 | 20.48 | $21.00 | 148634 |
| 2023-01-20 | 20.42 | $20.97 | 133732 |
| 2023-01-19 | 20.35 | $20.71 | 232600 |
| 2023-01-18 | 20.31 | $20.68 | 272100 |
| 2023-01-17 | 20.26 | $21.09 | 209111 |
| 2023-01-13 | 20.17 | $20.77 | 177400 |
| 2023-01-12 | 20.10 | $19.93 | 343308 |
| 2023-01-11 | 20.12 | $20.25 | 375444 |
| 2023-01-10 | 20.10 | $20.05 | 334000 |
| 2023-01-09 | 20.09 | $20.15 | 206000 |
| 2023-01-06 | 20.07 | $20.00 | 196623 |
| 2023-01-05 | 20.05 | $19.95 | 116500 |
| 2023-01-04 | 20.04 | $19.95 | 129100 |
| 2023-01-03 | 20.03 | $20.07 | 163200 |
| 2022-12-30 | 20.00 | $20.01 | 108449 |
| 2022-12-29 | 19.97 | $20.13 | 107849 |
| 2022-12-28 | 19.95 | $19.92 | 169612 |
| 2022-12-27 | 19.95 | $21.62 | 129000 |
| 2022-12-23 | 19.80 | $20.23 | 106900 |
| 2022-12-22 | 19.81 | $19.92 | 176800 |
| 2022-12-21 | 19.87 | $20.24 | 433409 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.58
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.56
Average
32.96
Maximum
48.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.58 | $32.10 | 704600 |
| 2026-07-16 | 30.13 | $32.38 | 604200 |
| 2026-07-15 | 29.55 | $31.11 | 505733 |
| 2026-07-14 | 29.13 | $30.26 | 1.7M |
| 2026-07-13 | 28.82 | $30.84 | 517010 |
| 2026-07-10 | 28.33 | $29.67 | 436000 |
| 2026-07-09 | 28.01 | $28.83 | 389841 |
| 2026-07-08 | 27.81 | $28.45 | 550314 |
| 2026-07-07 | 27.67 | $28.81 | 503900 |
| 2026-07-06 | 27.42 | $28.38 | 395300 |
| 2026-07-02 | 27.22 | $27.94 | 463100 |
| 2026-07-01 | 27.09 | $27.27 | 466400 |
| 2026-06-30 | 27.07 | $26.59 | 565800 |
| 2026-06-29 | 27.20 | $26.99 | 466000 |
| 2026-06-26 | 27.27 | $27.02 | 564700 |
| 2026-06-25 | 27.34 | $26.49 | 498300 |
| 2026-06-24 | 27.54 | $26.44 | 740122 |
| 2026-06-23 | 27.77 | $27.84 | 456900 |
| 2026-06-22 | 27.75 | $27.32 | 699878 |
| 2026-06-18 | 27.84 | $27.49 | 2.5M |
| 2026-06-17 | 27.91 | $26.79 | 710092 |
| 2026-06-16 | 28.13 | $27.15 | 1.0M |
| 2026-06-15 | 28.31 | $28.67 | 892600 |
| 2026-06-12 | 28.20 | $28.91 | 909300 |
| 2026-06-11 | 28.01 | $28.60 | 360521 |
| 2026-06-10 | 27.86 | $28.64 | 510048 |
| 2026-06-09 | 27.68 | $28.23 | 380700 |
| 2026-06-08 | 27.56 | $27.58 | 380800 |
| 2026-06-05 | 27.55 | $27.81 | 447200 |
| 2026-06-04 | 27.49 | $27.17 | 402200 |
| 2026-06-03 | 27.56 | $25.91 | 655300 |
| 2026-06-02 | 27.90 | $27.48 | 413100 |
| 2026-06-01 | 27.97 | $27.23 | 811129 |
| 2026-05-29 | 28.10 | $27.72 | 1.1M |
| 2026-05-28 | 28.15 | $27.60 | 497958 |
| 2026-05-27 | 28.22 | $27.95 | 784636 |
| 2026-05-26 | 28.23 | $27.81 | 846316 |
| 2026-05-22 | 28.27 | $27.79 | 823200 |
| 2026-05-21 | 28.32 | $27.59 | 783900 |
| 2026-05-20 | 28.42 | $27.88 | 704735 |
| 2026-05-19 | 28.47 | $27.35 | 1.1M |
| 2026-05-18 | 28.63 | $27.98 | 7.6M |
| 2026-05-15 | 28.68 | $28.04 | 1.3M |
| 2026-05-14 | 28.73 | $28.59 | 2.4M |
| 2026-05-13 | 28.65 | $28.09 | 407438 |
| 2026-05-12 | 28.67 | $28.04 | 417331 |
| 2026-05-11 | 28.70 | $27.74 | 572100 |
| 2026-05-08 | 28.79 | $28.30 | 590300 |
| 2026-05-07 | 28.77 | $27.08 | 960500 |
| 2026-05-06 | 28.99 | $29.47 | 683833 |
| 2026-05-05 | 28.74 | $29.42 | 636207 |
| 2026-05-04 | 28.45 | $28.34 | 529000 |
| 2026-05-01 | 28.34 | $28.59 | 475210 |
| 2026-04-30 | 28.15 | $28.64 | 529421 |
| 2026-04-29 | 27.92 | $28.38 | 427654 |
| 2026-04-28 | 27.69 | $28.62 | 526812 |
| 2026-04-27 | 27.37 | $28.18 | 471200 |
| 2026-04-24 | 27.09 | $27.99 | 387316 |
| 2026-04-23 | 26.79 | $27.39 | 377248 |
| 2026-04-22 | 26.57 | $27.13 | 481900 |
| 2026-04-21 | 26.37 | $27.11 | 424849 |
| 2026-04-20 | 26.13 | $27.07 | 504053 |
| 2026-04-17 | 25.86 | $27.11 | 404394 |
| 2026-04-16 | 25.53 | $26.30 | 589600 |
| 2026-04-15 | 25.32 | $26.46 | 534460 |
| 2026-04-14 | 25.04 | $25.58 | 450731 |
| 2026-04-13 | 24.90 | $25.45 | 685440 |
| 2026-04-10 | 24.76 | $24.03 | 668200 |
| 2026-04-09 | 24.90 | $25.00 | 626100 |
| 2026-04-08 | 24.85 | $24.95 | 870200 |
| 2026-04-07 | 24.81 | $24.60 | 869042 |
| 2026-04-06 | 24.83 | $26.31 | 555033 |
| 2026-04-02 | 24.49 | $26.05 | 696403 |
| 2026-04-01 | 24.16 | $25.79 | 790400 |
| 2026-03-31 | 23.82 | $25.32 | 614447 |
| 2026-03-30 | 23.54 | $24.83 | 589416 |
| 2026-03-27 | 23.31 | $24.20 | 600130 |
| 2026-03-26 | 23.18 | $25.29 | 633900 |
| 2026-03-25 | 22.80 | $24.64 | 625800 |
| 2026-03-24 | 22.51 | $24.28 | 737917 |
| 2026-03-23 | 22.25 | $23.88 | 753838 |
| 2026-03-20 | 22.03 | $23.58 | 989806 |
| 2026-03-19 | 21.86 | $23.61 | 821200 |
| 2026-03-18 | 21.66 | $23.67 | 689219 |
| 2026-03-17 | 21.42 | $23.66 | 993122 |
| 2026-03-16 | 21.16 | $22.14 | 1.5M |
| 2026-03-13 | 21.19 | $20.94 | 636000 |
| 2026-03-12 | 21.48 | $20.69 | 548733 |
| 2026-03-11 | 21.89 | $21.08 | 778556 |
| 2026-03-10 | 22.30 | $22.00 | 494700 |
| 2026-03-09 | 22.58 | $22.41 | 524336 |
| 2026-03-06 | 22.84 | $22.82 | 453500 |
| 2026-03-05 | 23.06 | $23.46 | 427600 |
| 2026-03-04 | 23.20 | $23.22 | 410219 |
| 2026-03-03 | 23.42 | $22.71 | 547812 |
| 2026-03-02 | 23.79 | $22.42 | 536500 |
| 2026-02-27 | 24.30 | $22.65 | 1.1M |
| 2026-02-26 | 24.84 | $23.59 | 437437 |
| 2026-02-25 | 25.29 | $23.32 | 479844 |
| 2026-02-24 | 25.87 | $22.75 | 803639 |
| 2026-02-23 | 26.68 | $23.32 | 956150 |
| 2026-02-20 | 27.49 | $25.48 | 1.0M |
| 2026-02-19 | 27.99 | $27.68 | 665500 |
| 2026-02-18 | 28.11 | $28.79 | 487734 |
| 2026-02-17 | 28.02 | $28.55 | 323911 |
| 2026-02-13 | 27.96 | $28.44 | 464800 |
| 2026-02-12 | 27.92 | $28.21 | 354500 |
| 2026-02-11 | 27.93 | $28.36 | 324808 |
| 2026-02-10 | 27.91 | $28.42 | 345800 |
| 2026-02-09 | 27.87 | $27.87 | 363926 |
| 2026-02-06 | 27.96 | $28.38 | 809011 |
| 2026-02-05 | 27.95 | $27.53 | 533001 |
| 2026-02-04 | 28.12 | $28.21 | 511400 |
| 2026-02-03 | 28.18 | $27.70 | 724203 |
| 2026-02-02 | 28.37 | $29.78 | 518600 |
| 2026-01-30 | 28.15 | $29.49 | 468040 |
| 2026-01-29 | 27.96 | $29.40 | 559340 |
| 2026-01-28 | 27.76 | $28.52 | 949000 |
| 2026-01-27 | 27.73 | $28.69 | 590400 |
| 2026-01-26 | 27.66 | $28.66 | 531608 |
| 2026-01-23 | 27.59 | $27.88 | 528238 |
| 2026-01-22 | 27.68 | $28.73 | 635944 |
| 2026-01-21 | 27.61 | $28.07 | 985700 |
| 2026-01-20 | 27.69 | $26.92 | 749854 |
| 2026-01-16 | 28.02 | $27.54 | 778200 |
| 2026-01-15 | 28.29 | $27.74 | 585255 |
| 2026-01-14 | 28.56 | $27.29 | 894543 |
| 2026-01-13 | 28.98 | $27.60 | 890852 |
| 2026-01-12 | 29.42 | $28.51 | 1.0M |
| 2026-01-09 | 29.73 | $28.75 | 1.2M |
| 2026-01-08 | 30.05 | $28.46 | 1.8M |
| 2026-01-07 | 30.49 | $29.45 | 1.4M |
| 2026-01-06 | 30.79 | $28.89 | 1.6M |
| 2026-01-05 | 31.27 | $29.23 | 2.2M |
| 2026-01-02 | 31.75 | $30.04 | 1.9M |
| 2025-12-31 | 32.14 | $30.85 | 3.1M |
| 2025-12-30 | 32.43 | $31.82 | 2.1M |
| 2025-12-29 | 32.55 | $32.31 | 388200 |
| 2025-12-26 | 32.59 | $32.13 | 389400 |
| 2025-12-24 | 32.68 | $31.60 | 257200 |
| 2025-12-23 | 32.89 | $31.24 | 434209 |
| 2025-12-22 | 33.20 | $31.10 | 535324 |
| 2025-12-19 | 33.60 | $31.15 | 965800 |
| 2025-12-18 | 34.04 | $32.97 | 302200 |
| 2025-12-17 | 34.17 | $32.83 | 466401 |
| 2025-12-16 | 34.35 | $34.48 | 247200 |
| 2025-12-15 | 34.19 | $34.77 | 151000 |
| 2025-12-12 | 33.95 | $34.46 | 191700 |
| 2025-12-11 | 33.72 | $34.93 | 231651 |
| 2025-12-10 | 33.36 | $33.96 | 379800 |
| 2025-12-09 | 33.13 | $33.40 | 126200 |
| 2025-12-08 | 32.99 | $33.01 | 142700 |
| 2025-12-05 | 32.89 | $33.72 | 162100 |
| 2025-12-04 | 32.63 | $33.23 | 124100 |
| 2025-12-03 | 32.43 | $33.38 | 155300 |
| 2025-12-02 | 32.15 | $32.40 | 235822 |
| 2025-12-01 | 32.04 | $32.66 | 156000 |
| 2025-11-28 | 31.85 | $32.31 | 67600 |
| 2025-11-26 | 31.70 | $32.44 | 161700 |
| 2025-11-25 | 31.50 | $32.32 | 178244 |
| 2025-11-24 | 31.29 | $31.61 | 166223 |
| 2025-11-21 | 31.19 | $31.28 | 195600 |
| 2025-11-20 | 31.14 | $30.72 | 192600 |
| 2025-11-19 | 31.21 | $30.25 | 218634 |
| 2025-11-18 | 31.38 | $30.40 | 215700 |
| 2025-11-17 | 31.54 | $31.11 | 214400 |
| 2025-11-14 | 31.58 | $32.46 | 180200 |
| 2025-11-13 | 31.34 | $32.98 | 157000 |
| 2025-11-12 | 30.95 | $33.28 | 126607 |
| 2025-11-11 | 30.44 | $33.01 | 215433 |
| 2025-11-10 | 29.89 | $32.63 | 325900 |
| 2025-11-07 | 29.34 | $30.81 | 324527 |
| 2025-11-06 | 29.09 | $29.87 | 171900 |
| 2025-11-05 | 29.00 | $29.91 | 196700 |
| 2025-11-04 | 28.89 | $29.62 | 177800 |
| 2025-11-03 | 28.82 | $29.07 | 178800 |
| 2025-10-31 | 28.87 | $29.65 | 140210 |
| 2025-10-30 | 28.81 | $29.09 | 114008 |
| 2025-10-29 | 28.86 | $29.09 | 117700 |
| 2025-10-28 | 28.93 | $29.23 | 98621 |
| 2025-10-27 | 28.99 | $29.61 | 101540 |
| 2025-10-24 | 28.97 | $29.71 | 97104 |
| 2025-10-23 | 28.95 | $29.33 | 76804 |
| 2025-10-22 | 29.00 | $29.48 | 129200 |
| 2025-10-21 | 29.04 | $29.56 | 155059 |
| 2025-10-20 | 29.07 | $29.46 | 152532 |
| 2025-10-17 | 29.14 | $28.99 | 146709 |
| 2025-10-16 | 29.33 | $29.03 | 212508 |
| 2025-10-15 | 29.55 | $29.38 | 149727 |
| 2025-10-14 | 29.73 | $30.16 | 270559 |
| 2025-10-13 | 29.79 | $28.91 | 191845 |
| 2025-10-10 | 30.13 | $29.17 | 173942 |
| 2025-10-09 | 30.48 | $29.67 | 141024 |
| 2025-10-08 | 30.78 | $30.00 | 235100 |
| 2025-10-07 | 31.06 | $30.41 | 214635 |
| 2025-10-06 | 31.32 | $31.04 | 205700 |
| 2025-10-03 | 31.48 | $31.13 | 155009 |
| 2025-10-02 | 31.66 | $30.64 | 151600 |
| 2025-10-01 | 31.98 | $30.83 | 176044 |
| 2025-09-30 | 32.31 | $31.27 | 161205 |
| 2025-09-29 | 32.60 | $31.60 | 160648 |
| 2025-09-26 | 32.88 | $31.90 | 124400 |
| 2025-09-25 | 33.14 | $31.67 | 182400 |
| 2025-09-24 | 33.49 | $32.32 | 118743 |
| 2025-09-23 | 33.77 | $32.83 | 176849 |
| 2025-09-22 | 33.98 | $33.06 | 151107 |
| 2025-09-19 | 34.17 | $32.99 | 280017 |
| 2025-09-18 | 34.41 | $33.60 | 207100 |
| 2025-09-17 | 34.57 | $33.81 | 361400 |
| 2025-09-16 | 34.70 | $33.54 | 337519 |
| 2025-09-15 | 34.90 | $34.43 | 180800 |
| 2025-09-12 | 34.95 | $34.55 | 162809 |
| 2025-09-11 | 34.98 | $34.48 | 168924 |
| 2025-09-10 | 35.03 | $34.32 | 107100 |
| 2025-09-09 | 35.11 | $34.80 | 141031 |
| 2025-09-08 | 35.10 | $34.86 | 145411 |
| 2025-09-05 | 35.08 | $34.50 | 163400 |
| 2025-09-04 | 35.12 | $35.31 | 86429 |
| 2025-09-03 | 34.99 | $34.99 | 139545 |
| 2025-09-02 | 34.91 | $34.47 | 138935 |
| 2025-08-29 | 34.92 | $34.57 | 98000 |
| 2025-08-28 | 34.90 | $34.37 | 143700 |
| 2025-08-27 | 34.92 | $34.69 | 112200 |
| 2025-08-26 | 34.87 | $34.72 | 118500 |
| 2025-08-25 | 34.81 | $34.47 | 91021 |
| 2025-08-22 | 34.77 | $35.33 | 187729 |
| 2025-08-21 | 34.55 | $34.27 | 125207 |
| 2025-08-20 | 34.51 | $34.11 | 206930 |
| 2025-08-19 | 34.49 | $34.09 | 256100 |
| 2025-08-18 | 34.47 | $34.17 | 173100 |
| 2025-08-15 | 34.42 | $34.49 | 132000 |
| 2025-08-14 | 34.29 | $35.33 | 146045 |
| 2025-08-13 | 33.95 | $35.44 | 120236 |
| 2025-08-12 | 33.54 | $35.50 | 226024 |
| 2025-08-11 | 33.04 | $34.50 | 172800 |
| 2025-08-08 | 32.66 | $33.98 | 315500 |
| 2025-08-07 | 32.34 | $34.11 | 333023 |
| 2025-08-06 | 31.93 | $33.15 | 240718 |
| 2025-08-05 | 31.66 | $32.40 | 157414 |
| 2025-08-04 | 31.50 | $31.72 | 128101 |
| 2025-08-01 | 31.47 | $31.38 | 211000 |
| 2025-07-31 | 31.49 | $31.91 | 192734 |
| 2025-07-30 | 31.42 | $30.70 | 186539 |
| 2025-07-29 | 31.58 | $32.16 | 154248 |
| 2025-07-28 | 31.46 | $32.27 | 188414 |
| 2025-07-25 | 31.30 | $32.24 | 187707 |
| 2025-07-24 | 31.13 | $31.93 | 166700 |
| 2025-07-23 | 30.99 | $31.88 | 302216 |
| 2025-07-22 | 30.84 | $31.21 | 128119 |
| 2025-07-21 | 30.81 | $30.69 | 100424 |
| 2025-07-18 | 30.89 | $31.04 | 109733 |
| 2025-07-17 | 30.92 | $31.38 | 138500 |
| 2025-07-16 | 30.87 | $30.96 | 163238 |
| 2025-07-15 | 30.91 | $30.01 | 147500 |
| 2025-07-14 | 31.16 | $30.75 | 121001 |
| 2025-07-11 | 31.30 | $30.76 | 190042 |
| 2025-07-10 | 31.46 | $30.92 | 133800 |
| 2025-07-09 | 31.62 | $31.13 | 237049 |
| 2025-07-08 | 31.75 | $31.54 | 188700 |
| 2025-07-07 | 31.82 | $31.15 | 247500 |
| 2025-07-03 | 31.99 | $32.51 | 56633 |
| 2025-07-02 | 31.90 | $32.23 | 144146 |
| 2025-07-01 | 31.86 | $32.55 | 146025 |
| 2025-06-30 | 31.74 | $31.98 | 144500 |
| 2025-06-27 | 31.72 | $32.14 | 577140 |
| 2025-06-26 | 31.67 | $32.28 | 225400 |
| 2025-06-25 | 31.59 | $31.55 | 118004 |
| 2025-06-24 | 31.65 | $32.04 | 119200 |
| 2025-06-23 | 31.61 | $32.07 | 147834 |
| 2025-06-20 | 31.57 | $31.63 | 160700 |
| 2025-06-18 | 31.62 | $31.61 | 191200 |
| 2025-06-17 | 31.68 | $30.98 | 211627 |
| 2025-06-16 | 31.88 | $31.52 | 115725 |
| 2025-06-13 | 32.01 | $31.48 | 190400 |
| 2025-06-12 | 32.17 | $32.86 | 130869 |
| 2025-06-11 | 32.06 | $32.60 | 212500 |
| 2025-06-10 | 32.00 | $32.15 | 142500 |
| 2025-06-09 | 32.02 | $32.72 | 173800 |
| 2025-06-06 | 31.93 | $33.24 | 177439 |
| 2025-06-05 | 31.72 | $32.96 | 227504 |
| 2025-06-04 | 31.54 | $32.40 | 161634 |
| 2025-06-03 | 31.45 | $32.57 | 225346 |
| 2025-06-02 | 31.32 | $32.31 | 192800 |
| 2025-05-30 | 31.23 | $31.96 | 217100 |
| 2025-05-29 | 31.20 | $31.76 | 167201 |
| 2025-05-28 | 31.21 | $31.36 | 185600 |
| 2025-05-27 | 31.32 | $32.21 | 153700 |
| 2025-05-23 | 31.27 | $31.24 | 160924 |
| 2025-05-22 | 31.43 | $31.72 | 283800 |
| 2025-05-21 | 31.52 | $31.98 | 305140 |
| 2025-05-20 | 31.58 | $32.35 | 297100 |
| 2025-05-19 | 31.58 | $32.39 | 160228 |
| 2025-05-16 | 31.57 | $32.01 | 225000 |
| 2025-05-15 | 31.66 | $31.04 | 232439 |
| 2025-05-14 | 31.97 | $30.79 | 264500 |
| 2025-05-13 | 32.39 | $31.17 | 262457 |
| 2025-05-12 | 32.81 | $31.43 | 369100 |
| 2025-05-09 | 33.25 | $30.17 | 410916 |
| 2025-05-08 | 34.03 | $30.72 | 664719 |
| 2025-05-07 | 34.83 | $35.92 | 256400 |
| 2025-05-06 | 34.66 | $35.60 | 187437 |
| 2025-05-05 | 34.54 | $35.62 | 170413 |
| 2025-05-02 | 34.40 | $35.89 | 161314 |
| 2025-05-01 | 34.18 | $35.23 | 247127 |
| 2025-04-30 | 34.07 | $34.81 | 215611 |
| 2025-04-29 | 34.04 | $35.69 | 339900 |
| 2025-04-28 | 33.83 | $35.09 | 118900 |
| 2025-04-25 | 33.71 | $34.99 | 137733 |
| 2025-04-24 | 33.61 | $35.33 | 171411 |
| 2025-04-23 | 33.43 | $34.46 | 220226 |
| 2025-04-22 | 33.41 | $34.07 | 363053 |
| 2025-04-21 | 33.48 | $33.35 | 240141 |
| 2025-04-17 | 33.72 | $34.80 | 270800 |
| 2025-04-16 | 33.71 | $34.46 | 261038 |
| 2025-04-15 | 33.78 | $34.41 | 426900 |
| 2025-04-14 | 33.88 | $34.17 | 362402 |
| 2025-04-11 | 34.06 | $33.51 | 430142 |
| 2025-04-10 | 34.42 | $33.79 | 386900 |
| 2025-04-09 | 34.79 | $36.42 | 767911 |
| 2025-04-08 | 34.69 | $35.00 | 641881 |
| 2025-04-07 | 34.87 | $35.00 | 851400 |
| 2025-04-04 | 35.10 | $34.15 | 1.1M |
| 2025-04-03 | 35.55 | $35.34 | 778400 |
| 2025-04-02 | 35.84 | $36.80 | 561416 |
| 2025-04-01 | 35.89 | $36.88 | 872011 |
| 2025-03-31 | 35.93 | $36.05 | 554400 |
| 2025-03-28 | 36.17 | $35.21 | 584217 |
| 2025-03-27 | 36.64 | $35.99 | 340776 |
| 2025-03-26 | 37.03 | $35.79 | 525539 |
| 2025-03-25 | 37.54 | $35.10 | 848400 |
| 2025-03-24 | 38.29 | $34.70 | 973708 |
| 2025-03-21 | 39.25 | $34.70 | 2.6M |
| 2025-03-20 | 40.37 | $36.44 | 618800 |
| 2025-03-19 | 41.32 | $42.74 | 71600 |
| 2025-03-18 | 41.09 | $41.84 | 52200 |
| 2025-03-17 | 41.03 | $42.67 | 68900 |
| 2025-03-14 | 40.78 | $42.73 | 173700 |
| 2025-03-13 | 40.48 | $40.27 | 41820 |
| 2025-03-12 | 40.66 | $40.39 | 59144 |
| 2025-03-11 | 40.86 | $40.41 | 80400 |
| 2025-03-10 | 41.08 | $39.16 | 72600 |
| 2025-03-07 | 41.62 | $40.86 | 69436 |
| 2025-03-06 | 41.88 | $40.81 | 39300 |
| 2025-03-05 | 42.21 | $41.82 | 81812 |
| 2025-03-04 | 42.37 | $40.89 | 65800 |
| 2025-03-03 | 42.77 | $42.63 | 98025 |
| 2025-02-28 | 42.86 | $42.58 | 171000 |
| 2025-02-27 | 42.98 | $41.57 | 62100 |
| 2025-02-26 | 43.34 | $41.89 | 70310 |
| 2025-02-25 | 43.69 | $41.21 | 124600 |
| 2025-02-24 | 44.24 | $40.88 | 131644 |
| 2025-02-21 | 44.95 | $40.18 | 187343 |
| 2025-02-20 | 45.92 | $44.02 | 122200 |
| 2025-02-19 | 46.23 | $45.42 | 93800 |
| 2025-02-18 | 46.29 | $46.48 | 126700 |
| 2025-02-14 | 46.13 | $47.04 | 55140 |
| 2025-02-13 | 45.82 | $46.43 | 41300 |
| 2025-02-12 | 45.59 | $45.87 | 69800 |
| 2025-02-11 | 45.43 | $46.85 | 49700 |
| 2025-02-10 | 45.03 | $46.43 | 76327 |
| 2025-02-07 | 44.66 | $44.87 | 136620 |
| 2025-02-06 | 44.55 | $44.10 | 54900 |
| 2025-02-05 | 44.58 | $44.90 | 82800 |
| 2025-02-04 | 44.44 | $43.75 | 48134 |
| 2025-02-03 | 44.52 | $43.97 | 70324 |
| 2025-01-31 | 44.57 | $45.91 | 72500 |
| 2025-01-30 | 44.21 | $46.37 | 46420 |
| 2025-01-29 | 43.69 | $46.24 | 79400 |
| 2025-01-28 | 43.11 | $44.75 | 51200 |
| 2025-01-27 | 42.76 | $44.65 | 62644 |
| 2025-01-24 | 42.37 | $43.00 | 38100 |
| 2025-01-23 | 42.26 | $43.21 | 61801 |
| 2025-01-22 | 42.10 | $43.44 | 50600 |
| 2025-01-21 | 41.86 | $43.87 | 49805 |
| 2025-01-17 | 41.49 | $43.90 | 85900 |
| 2025-01-16 | 41.07 | $43.07 | 94700 |
| 2025-01-15 | 40.76 | $42.60 | 70501 |
| 2025-01-14 | 40.50 | $41.06 | 59800 |
| 2025-01-13 | 40.54 | $39.48 | 54008 |
| 2025-01-10 | 40.92 | $39.28 | 83700 |
| 2025-01-08 | 41.41 | $41.44 | 60000 |
| 2025-01-07 | 41.53 | $42.31 | 95219 |
| 2025-01-06 | 41.49 | $41.52 | 102849 |
| 2025-01-03 | 41.62 | $42.39 | 50000 |
| 2025-01-02 | 41.60 | $41.13 | 49900 |
| 2024-12-31 | 41.85 | $41.44 | 37340 |
| 2024-12-30 | 42.07 | $41.56 | 35139 |
| 2024-12-27 | 42.32 | $41.52 | 41100 |
| 2024-12-26 | 42.61 | $42.49 | 24500 |
| 2024-12-24 | 42.76 | $42.12 | 17610 |
| 2024-12-23 | 43.02 | $41.58 | 67600 |
| 2024-12-20 | 43.43 | $41.77 | 145617 |
| 2024-12-19 | 43.88 | $41.37 | 71700 |
| 2024-12-18 | 44.48 | $40.65 | 83500 |
| 2024-12-17 | 45.34 | $43.55 | 55223 |
| 2024-12-16 | 45.73 | $44.73 | 46000 |
| 2024-12-13 | 45.93 | $44.64 | 67040 |
| 2024-12-12 | 46.18 | $43.81 | 34700 |
| 2024-12-11 | 46.64 | $44.74 | 85320 |
| 2024-12-10 | 46.97 | $44.47 | 47332 |
| 2024-12-09 | 47.42 | $44.93 | 64213 |
| 2024-12-06 | 47.83 | $46.75 | 43700 |
| 2024-12-05 | 47.92 | $46.69 | 42700 |
| 2024-12-04 | 48.02 | $46.73 | 45727 |
| 2024-12-03 | 48.13 | $46.94 | 50300 |
| 2024-12-02 | 48.20 | $48.76 | 81627 |
| 2024-11-29 | 47.89 | $48.33 | 24600 |
| 2024-11-27 | 47.62 | $48.52 | 66400 |
| 2024-11-26 | 47.24 | $47.82 | 55715 |
| 2024-11-25 | 46.95 | $48.43 | 82143 |
| 2024-11-22 | 46.48 | $48.30 | 56729 |
| 2024-11-21 | 45.94 | $47.10 | 55100 |
| 2024-11-20 | 45.57 | $45.41 | 47121 |
| 2024-11-19 | 45.49 | $45.62 | 46900 |
| 2024-11-18 | 45.35 | $45.35 | 41807 |
| 2024-11-15 | 45.23 | $45.44 | 69726 |
| 2024-11-14 | 45.07 | $45.47 | 40200 |
| 2024-11-13 | 44.87 | $45.77 | 46700 |
| 2024-11-12 | 44.57 | $46.23 | 100600 |
| 2024-11-11 | 44.13 | $47.20 | 71300 |
| 2024-11-08 | 43.40 | $46.05 | 74200 |
| 2024-11-07 | 42.79 | $45.22 | 86000 |
| 2024-11-06 | 42.26 | $47.42 | 156700 |
| 2024-11-05 | 41.19 | $40.71 | 73400 |
| 2024-11-04 | 41.36 | $40.47 | 53339 |
| 2024-11-01 | 41.60 | $40.37 | 61300 |
| 2024-10-31 | 41.91 | $40.10 | 84500 |
| 2024-10-30 | 42.33 | $41.69 | 26444 |
| 2024-10-29 | 42.49 | $41.84 | 37400 |
| 2024-10-28 | 42.63 | $41.66 | 43942 |
| 2024-10-25 | 42.84 | $41.29 | 42600 |
| 2024-10-24 | 43.16 | $41.89 | 61300 |
| 2024-10-23 | 43.41 | $42.64 | 55513 |
| 2024-10-22 | 43.53 | $42.19 | 40300 |
| 2024-10-21 | 43.76 | $42.36 | 42018 |
| 2024-10-18 | 44.00 | $43.98 | 48134 |
| 2024-10-17 | 43.92 | $44.45 | 81520 |
| 2024-10-16 | 43.73 | $44.84 | 44345 |
| 2024-10-15 | 43.43 | $43.56 | 34106 |
| 2024-10-14 | 43.34 | $43.52 | 35700 |
| 2024-10-11 | 43.25 | $44.07 | 56000 |
| 2024-10-10 | 43.02 | $42.46 | 54900 |
| 2024-10-09 | 43.09 | $42.96 | 41246 |
| 2024-10-08 | 43.06 | $42.35 | 36600 |
| 2024-10-07 | 43.16 | $42.63 | 39100 |
| 2024-10-04 | 43.21 | $43.28 | 65400 |
| 2024-10-03 | 43.12 | $42.36 | 56940 |
| 2024-10-02 | 43.22 | $43.39 | 67800 |
| 2024-10-01 | 43.10 | $42.17 | 96119 |
| 2024-09-30 | 43.23 | $44.72 | 40712 |
| 2024-09-27 | 42.83 | $44.30 | 57700 |
| 2024-09-26 | 42.45 | $43.10 | 65240 |
| 2024-09-25 | 42.26 | $42.10 | 41000 |
| 2024-09-24 | 42.25 | $42.51 | 50942 |
| 2024-09-23 | 42.15 | $42.61 | 45800 |
| 2024-09-20 | 42.01 | $42.38 | 172000 |
| 2024-09-19 | 41.89 | $42.86 | 50332 |
| 2024-09-18 | 41.65 | $42.00 | 66700 |
| 2024-09-17 | 41.56 | $42.22 | 42514 |
| 2024-09-16 | 41.40 | $42.15 | 48900 |
| 2024-09-13 | 41.23 | $41.88 | 69100 |
| 2024-09-12 | 41.09 | $40.20 | 47400 |
| 2024-09-11 | 41.28 | $39.58 | 59800 |
| 2024-09-10 | 41.63 | $40.23 | 60815 |
| 2024-09-09 | 41.90 | $40.29 | 108217 |
| 2024-09-06 | 42.20 | $40.30 | 96900 |
| 2024-09-05 | 42.54 | $41.57 | 64800 |
| 2024-09-04 | 42.66 | $41.71 | 76641 |
| 2024-09-03 | 42.77 | $42.30 | 89623 |
| 2024-08-30 | 42.77 | $45.69 | 98021 |
| 2024-08-29 | 42.05 | $44.24 | 63316 |
| 2024-08-28 | 41.51 | $43.85 | 76600 |
| 2024-08-27 | 40.97 | $42.29 | 44905 |
| 2024-08-26 | 40.67 | $42.02 | 45605 |
| 2024-08-23 | 40.37 | $42.11 | 66321 |
| 2024-08-22 | 40.01 | $40.29 | 45607 |
| 2024-08-21 | 39.98 | $40.41 | 43600 |
| 2024-08-20 | 39.92 | $40.10 | 53601 |
| 2024-08-19 | 39.91 | $41.59 | 43900 |
| 2024-08-16 | 39.60 | $41.38 | 69513 |
| 2024-08-15 | 39.27 | $40.39 | 102500 |
| 2024-08-14 | 39.11 | $38.89 | 63100 |
| 2024-08-13 | 39.24 | $39.36 | 75310 |
| 2024-08-12 | 39.30 | $37.68 | 48000 |
| 2024-08-09 | 39.73 | $38.35 | 55700 |
| 2024-08-08 | 40.09 | $38.61 | 58700 |
| 2024-08-07 | 40.45 | $37.42 | 117500 |
| 2024-08-06 | 41.12 | $38.43 | 109212 |
| 2024-08-05 | 41.69 | $37.08 | 168400 |
| 2024-08-02 | 42.63 | $38.29 | 107300 |
| 2024-08-01 | 43.47 | $40.65 | 92720 |
| 2024-07-31 | 43.93 | $43.13 | 127726 |
| 2024-07-30 | 43.95 | $43.15 | 280900 |
| 2024-07-29 | 43.94 | $43.07 | 70800 |
| 2024-07-26 | 43.95 | $43.80 | 131900 |
| 2024-07-25 | 43.80 | $43.59 | 93341 |
| 2024-07-24 | 43.65 | $42.90 | 93521 |
| 2024-07-23 | 43.62 | $44.80 | 239344 |
| 2024-07-22 | 43.18 | $44.04 | 194600 |
| 2024-07-19 | 42.81 | $43.80 | 99300 |
| 2024-07-18 | 42.42 | $44.39 | 60700 |
| 2024-07-17 | 41.85 | $44.94 | 91877 |
| 2024-07-16 | 41.05 | $44.97 | 100946 |
| 2024-07-15 | 40.12 | $43.51 | 80331 |
| 2024-07-12 | 39.34 | $41.88 | 78832 |
| 2024-07-11 | 38.77 | $42.06 | 89005 |
| 2024-07-10 | 38.08 | $40.00 | 76447 |
| 2024-07-09 | 37.72 | $37.96 | 47800 |
| 2024-07-08 | 37.72 | $37.77 | 57200 |
| 2024-07-05 | 37.77 | $37.88 | 48127 |
| 2024-07-03 | 37.81 | $38.37 | 34300 |
| 2024-07-02 | 37.75 | $37.41 | 56220 |
| 2024-07-01 | 37.90 | $37.69 | 68246 |
| 2024-06-28 | 38.00 | $38.05 | 142700 |
| 2024-06-27 | 38.06 | $38.82 | 33415 |
| 2024-06-26 | 37.96 | $37.88 | 68100 |
| 2024-06-25 | 38.05 | $37.88 | 38200 |
| 2024-06-24 | 38.15 | $38.45 | 45586 |
| 2024-06-21 | 38.16 | $38.53 | 118838 |
| 2024-06-20 | 38.15 | $38.26 | 40149 |
| 2024-06-18 | 38.21 | $37.85 | 79800 |
| 2024-06-17 | 38.36 | $37.13 | 96117 |
| 2024-06-14 | 38.69 | $36.80 | 74331 |
| 2024-06-13 | 39.15 | $37.64 | 55132 |
| 2024-06-12 | 39.51 | $38.93 | 75329 |
| 2024-06-11 | 39.65 | $38.68 | 73940 |
| 2024-06-10 | 39.87 | $39.19 | 82200 |
| 2024-06-07 | 40.02 | $39.05 | 72529 |
| 2024-06-06 | 40.22 | $39.31 | 55200 |
| 2024-06-05 | 40.40 | $40.07 | 86831 |
| 2024-06-04 | 40.44 | $38.56 | 127424 |
| 2024-06-03 | 40.81 | $41.21 | 93449 |
| 2024-05-31 | 40.68 | $40.41 | 105700 |
| 2024-05-30 | 40.69 | $39.58 | 50200 |
| 2024-05-29 | 40.88 | $39.06 | 65536 |
| 2024-05-28 | 41.21 | $40.41 | 45639 |
| 2024-05-24 | 41.30 | $40.65 | 66100 |
| 2024-05-23 | 41.34 | $39.58 | 119809 |
| 2024-05-22 | 41.62 | $41.76 | 55734 |
| 2024-05-21 | 41.48 | $42.32 | 95042 |
| 2024-05-20 | 41.19 | $42.36 | 71511 |
| 2024-05-17 | 40.83 | $42.76 | 125453 |
| 2024-05-16 | 40.34 | $40.74 | 79000 |
| 2024-05-15 | 40.18 | $40.96 | 70900 |
| 2024-05-14 | 39.96 | $40.69 | 94100 |
| 2024-05-13 | 39.75 | $38.69 | 100800 |
| 2024-05-10 | 39.92 | $40.64 | 137153 |
| 2024-05-09 | 39.71 | $40.03 | 108224 |
| 2024-05-08 | 39.59 | $40.50 | 97540 |
| 2024-05-07 | 39.35 | $40.44 | 113400 |
| 2024-05-06 | 39.08 | $41.41 | 71735 |
| 2024-05-03 | 38.56 | $39.90 | 67333 |
| 2024-05-02 | 38.28 | $40.20 | 68100 |
| 2024-05-01 | 37.89 | $38.57 | 50300 |
| 2024-04-30 | 37.78 | $37.82 | 57400 |
| 2024-04-29 | 37.82 | $39.30 | 47600 |
| 2024-04-26 | 37.55 | $39.03 | 64300 |
| 2024-04-25 | 37.30 | $38.63 | 85804 |
| 2024-04-24 | 37.10 | $39.09 | 85225 |
| 2024-04-23 | 36.77 | $38.15 | 68100 |
| 2024-04-22 | 36.59 | $37.21 | 85515 |
| 2024-04-19 | 36.59 | $36.52 | 80700 |
| 2024-04-18 | 36.74 | $35.11 | 64300 |
| 2024-04-17 | 37.22 | $35.30 | 57500 |
| 2024-04-16 | 37.74 | $36.22 | 142800 |
| 2024-04-15 | 38.16 | $35.88 | 65910 |
| 2024-04-12 | 38.71 | $36.71 | 125834 |
| 2024-04-11 | 39.19 | $36.54 | 128305 |
| 2024-04-10 | 39.78 | $37.87 | 150100 |
| 2024-04-09 | 40.18 | $39.76 | 229300 |
| 2024-04-08 | 40.25 | $40.72 | 179500 |
| 2024-04-05 | 40.13 | $40.91 | 195500 |
| 2024-04-04 | 39.94 | $41.18 | 113200 |
| 2024-04-03 | 39.67 | $41.79 | 99500 |
| 2024-04-02 | 39.23 | $40.18 | 81602 |
| 2024-04-01 | 39.06 | $40.46 | 76100 |
| 2024-03-28 | 38.80 | $40.55 | 65017 |
| 2024-03-27 | 38.48 | $40.09 | 75300 |
| 2024-03-26 | 38.22 | $40.18 | 68216 |
| 2024-03-25 | 37.89 | $39.82 | 71100 |
| 2024-03-22 | 37.60 | $39.45 | 68600 |
| 2024-03-21 | 37.34 | $40.79 | 105908 |
| 2024-03-20 | 36.77 | $39.80 | 79615 |
| 2024-03-19 | 36.32 | $38.34 | 110026 |
| 2024-03-18 | 36.13 | $37.10 | 89711 |
| 2024-03-15 | 36.17 | $37.68 | 288200 |
| 2024-03-14 | 36.11 | $36.67 | 237200 |
| 2024-03-13 | 36.27 | $36.92 | 99400 |
| 2024-03-12 | 36.41 | $36.63 | 80640 |
| 2024-03-11 | 36.65 | $36.37 | 82900 |
| 2024-03-08 | 37.00 | $35.99 | 78037 |
| 2024-03-07 | 37.50 | $36.03 | 91300 |
| 2024-03-06 | 38.09 | $37.03 | 77200 |
| 2024-03-05 | 38.57 | $37.36 | 108300 |
| 2024-03-04 | 39.08 | $37.12 | 103006 |
| 2024-03-01 | 39.72 | $38.39 | 108300 |
| 2024-02-29 | 40.22 | $37.78 | 99941 |
| 2024-02-28 | 40.93 | $37.98 | 107700 |
| 2024-02-27 | 41.72 | $38.04 | 178550 |
| 2024-02-26 | 42.64 | $39.65 | 91213 |
| 2024-02-23 | 43.36 | $40.55 | 113800 |
| 2024-02-22 | 44.02 | $39.78 | 249700 |
| 2024-02-21 | 44.95 | $44.15 | 107338 |
| 2024-02-20 | 45.10 | $44.56 | 96900 |
| 2024-02-16 | 45.20 | $44.57 | 77000 |
| 2024-02-15 | 45.30 | $44.82 | 80201 |
| 2024-02-14 | 45.37 | $44.25 | 81739 |
| 2024-02-13 | 45.56 | $43.45 | 180300 |
| 2024-02-12 | 45.96 | $46.50 | 133800 |
| 2024-02-09 | 45.76 | $46.41 | 72800 |
| 2024-02-08 | 45.56 | $45.51 | 111900 |
| 2024-02-07 | 45.51 | $45.60 | 61000 |
| 2024-02-06 | 45.42 | $44.68 | 70900 |
| 2024-02-05 | 45.52 | $44.34 | 66238 |
| 2024-02-02 | 45.70 | $44.74 | 70100 |
| 2024-02-01 | 45.81 | $44.74 | 82700 |
| 2024-01-31 | 45.94 | $44.84 | 89704 |
| 2024-01-30 | 46.07 | $46.91 | 217600 |
| 2024-01-29 | 45.78 | $47.54 | 193000 |
| 2024-01-26 | 45.30 | $46.59 | 232038 |
| 2024-01-25 | 44.93 | $47.31 | 180707 |
| 2024-01-24 | 44.36 | $45.67 | 73840 |
| 2024-01-23 | 44.03 | $45.15 | 65000 |
| 2024-01-22 | 43.76 | $46.12 | 94145 |
| 2024-01-19 | 43.25 | $43.66 | 69238 |
| 2024-01-18 | 43.16 | $42.77 | 59200 |
| 2024-01-17 | 43.26 | $42.46 | 70300 |
| 2024-01-16 | 43.43 | $42.09 | 89413 |
| 2024-01-12 | 43.70 | $42.18 | 73700 |
| 2024-01-11 | 44.01 | $41.78 | 89300 |
| 2024-01-10 | 44.44 | $41.55 | 141616 |
| 2024-01-09 | 44.99 | $41.96 | 111800 |
| 2024-01-08 | 45.53 | $43.51 | 96200 |
| 2024-01-05 | 45.83 | $42.87 | 134412 |
| 2024-01-04 | 46.30 | $43.12 | 118300 |
| 2024-01-03 | 46.79 | $43.80 | 140200 |
| 2024-01-02 | 47.21 | $45.30 | 141341 |
| 2023-12-29 | 47.36 | $46.00 | 79934 |
| 2023-12-28 | 47.37 | $46.08 | 65300 |
| 2023-12-27 | 47.36 | $46.88 | 59522 |
| 2023-12-26 | 47.16 | $46.76 | 82900 |
| 2023-12-22 | 46.94 | $44.86 | 106400 |
| 2023-12-21 | 47.06 | $45.25 | 106100 |
| 2023-12-20 | 47.11 | $46.10 | 130300 |
| 2023-12-19 | 46.97 | $46.54 | 245648 |
| 2023-12-18 | 46.70 | $45.45 | 278900 |
| 2023-12-15 | 46.59 | $44.24 | 421931 |
| 2023-12-14 | 46.70 | $45.95 | 268737 |
| 2023-12-13 | 46.45 | $47.42 | 619021 |
| 2023-12-12 | 45.83 | $47.07 | 177600 |
| 2023-12-11 | 45.16 | $45.63 | 121500 |
| 2023-12-08 | 44.67 | $43.84 | 217200 |
| 2023-12-07 | 44.46 | $44.93 | 189318 |
| 2023-12-06 | 43.96 | $44.39 | 147423 |
| 2023-12-05 | 43.48 | $42.94 | 93000 |
| 2023-12-04 | 43.21 | $42.34 | 113800 |
| 2023-12-01 | 43.00 | $42.67 | 139707 |
| 2023-11-30 | 42.67 | $40.81 | 169700 |
| 2023-11-29 | 42.65 | $41.67 | 97124 |
| 2023-11-28 | 42.43 | $41.51 | 123927 |
| 2023-11-27 | 42.19 | $43.24 | 103524 |
| 2023-11-24 | 41.52 | $42.40 | 38141 |
| 2023-11-22 | 40.90 | $42.13 | 90929 |
| 2023-11-21 | 40.22 | $41.55 | 55331 |
| 2023-11-20 | 39.52 | $41.29 | 67246 |
| 2023-11-17 | 38.75 | $40.43 | 137700 |
| 2023-11-16 | 38.02 | $39.88 | 80100 |
| 2023-11-15 | 37.27 | $40.61 | 95400 |
| 2023-11-14 | 36.22 | $39.45 | 104300 |
| 2023-11-13 | 35.24 | $36.68 | 68747 |
| 2023-11-10 | 34.67 | $37.34 | 133700 |
| 2023-11-09 | 33.86 | $38.15 | 115400 |
| 2023-11-08 | 32.74 | $36.86 | 255452 |
| 2023-11-07 | 31.70 | $32.24 | 86927 |
| 2023-11-06 | 31.45 | $31.98 | 57100 |
| 2023-11-03 | 31.22 | $32.84 | 72000 |
| 2023-11-02 | 30.77 | $31.94 | 78439 |
| 2023-11-01 | 30.42 | $30.75 | 56523 |
| 2023-10-31 | 30.27 | $30.69 | 61200 |
| 2023-10-30 | 30.09 | $30.75 | 41000 |
| 2023-10-27 | 29.88 | $29.76 | 55600 |
| 2023-10-26 | 29.84 | $29.74 | 51700 |
| 2023-10-25 | 29.78 | $29.03 | 47900 |
| 2023-10-24 | 29.87 | $29.57 | 42130 |
| 2023-10-23 | 29.85 | $29.83 | 72328 |
| 2023-10-20 | 29.78 | $29.48 | 99800 |
| 2023-10-19 | 29.75 | $30.39 | 117407 |
| 2023-10-18 | 29.53 | $31.50 | 83200 |
| 2023-10-17 | 29.04 | $31.01 | 108900 |
| 2023-10-16 | 28.57 | $29.71 | 62143 |
| 2023-10-13 | 28.29 | $28.77 | 73700 |
| 2023-10-12 | 28.16 | $28.47 | 62247 |
| 2023-10-11 | 28.08 | $28.84 | 56800 |
| 2023-10-10 | 27.90 | $28.24 | 53640 |
| 2023-10-09 | 27.83 | $28.54 | 83300 |
| 2023-10-06 | 27.67 | $28.02 | 65100 |
| 2023-10-05 | 27.61 | $27.66 | 107700 |
| 2023-10-04 | 27.60 | $26.70 | 59122 |
| 2023-10-03 | 27.80 | $26.44 | 132300 |
| 2023-10-02 | 28.09 | $27.03 | 89300 |
| 2023-09-29 | 28.30 | $28.06 | 94100 |
| 2023-09-28 | 28.32 | $27.74 | 102900 |
| 2023-09-27 | 28.41 | $28.63 | 90131 |
| 2023-09-26 | 28.33 | $28.61 | 94708 |
| 2023-09-25 | 28.24 | $29.11 | 101426 |
| 2023-09-22 | 28.02 | $28.86 | 88100 |
| 2023-09-21 | 27.82 | $27.18 | 86300 |
| 2023-09-20 | 27.95 | $27.51 | 92120 |
| 2023-09-19 | 28.02 | $28.10 | 155400 |
| 2023-09-18 | 27.98 | $28.50 | 174033 |
| 2023-09-15 | 27.85 | $28.11 | 275435 |
| 2023-09-14 | 27.77 | $27.79 | 158706 |
| 2023-09-13 | 27.75 | $27.30 | 194511 |
| 2023-09-12 | 27.84 | $27.82 | 90300 |
| 2023-09-11 | 27.82 | $27.46 | 100711 |
| 2023-09-08 | 27.88 | $26.90 | 128800 |
| 2023-09-07 | 28.06 | $26.27 | 122301 |
| 2023-09-06 | 28.40 | $26.61 | 149000 |
| 2023-09-05 | 28.72 | $26.95 | 143248 |
| 2023-09-01 | 29.02 | $27.89 | 154600 |
| 2023-08-31 | 29.17 | $28.31 | 162734 |
| 2023-08-30 | 29.25 | $29.30 | 121400 |
| 2023-08-29 | 29.12 | $28.33 | 126100 |
| 2023-08-28 | 29.17 | $28.16 | 87800 |
| 2023-08-25 | 29.26 | $27.99 | 97410 |
| 2023-08-24 | 29.39 | $28.93 | 92200 |
| 2023-08-23 | 29.34 | $28.56 | 124300 |
| 2023-08-22 | 29.35 | $27.72 | 161200 |
| 2023-08-21 | 29.53 | $28.11 | 123228 |
| 2023-08-18 | 29.65 | $29.35 | 109630 |
| 2023-08-17 | 29.51 | $29.32 | 141700 |
| 2023-08-16 | 29.35 | $29.23 | 147414 |
| 2023-08-15 | 29.18 | $29.92 | 98132 |
| 2023-08-14 | 28.82 | $30.76 | 185909 |
| 2023-08-11 | 28.21 | $29.85 | 166513 |
| 2023-08-10 | 27.70 | $27.55 | 157733 |
| 2023-08-09 | 27.57 | $27.10 | 156346 |
| 2023-08-08 | 27.52 | $28.13 | 157823 |
| 2023-08-07 | 27.22 | $27.62 | 185916 |
| 2023-08-04 | 26.99 | $27.53 | 182301 |
| 2023-08-03 | 26.72 | $26.78 | 133300 |
| 2023-08-02 | 26.56 | $26.30 | 95900 |
| 2023-08-01 | 26.47 | $26.47 | 85722 |
| 2023-07-31 | 26.33 | $26.20 | 113900 |
| 2023-07-28 | 26.21 | $26.60 | 91918 |
| 2023-07-27 | 25.97 | $26.36 | 106300 |
| 2023-07-26 | 25.75 | $25.76 | 72700 |
| 2023-07-25 | 25.61 | $25.61 | 96412 |
| 2023-07-24 | 25.47 | $25.61 | 75600 |
| 2023-07-21 | 25.30 | $25.27 | 75900 |
| 2023-07-20 | 25.16 | $25.34 | 91500 |
| 2023-07-19 | 24.99 | $25.26 | 91600 |
| 2023-07-18 | 24.79 | $25.21 | 101329 |
| 2023-07-17 | 24.57 | $24.66 | 129700 |
| 2023-07-14 | 24.42 | $23.78 | 99600 |
| 2023-07-13 | 24.43 | $24.31 | 168325 |
| 2023-07-12 | 24.32 | $24.47 | 93266 |
| 2023-07-11 | 24.15 | $24.31 | 89500 |
| 2023-07-10 | 23.99 | $24.03 | 105640 |
| 2023-07-07 | 23.85 | $23.72 | 168400 |
| 2023-07-06 | 23.74 | $23.06 | 208516 |
| 2023-07-05 | 23.75 | $23.77 | 175200 |
| 2023-07-03 | 23.60 | $24.28 | 125836 |
| 2023-06-30 | 23.32 | $24.78 | 211923 |
| 2023-06-29 | 22.88 | $24.77 | 231635 |
| 2023-06-28 | 22.36 | $23.45 | 169730 |
| 2023-06-27 | 22.04 | $22.70 | 344800 |
| 2023-06-26 | 21.81 | $20.81 | 218000 |
| 2023-06-23 | 21.95 | $20.79 | 2.7M |
| 2023-06-22 | 22.10 | $21.29 | 220548 |
| 2023-06-21 | 22.17 | $21.38 | 264105 |
| 2023-06-20 | 22.23 | $21.44 | 240038 |
| 2023-06-16 | 22.28 | $21.20 | 554642 |
| 2023-06-15 | 22.38 | $21.54 | 298200 |
| 2023-06-14 | 22.41 | $22.20 | 413109 |
| 2023-06-13 | 22.31 | $22.59 | 215233 |
| 2023-06-12 | 22.10 | $22.29 | 236700 |
| 2023-06-09 | 21.91 | $22.97 | 252809 |
| 2023-06-08 | 21.54 | $22.27 | 261800 |
| 2023-06-07 | 21.26 | $22.39 | 321600 |
| 2023-06-06 | 20.89 | $21.20 | 378400 |
| 2023-06-05 | 20.71 | $21.25 | 317842 |
| 2023-06-02 | 20.49 | $21.54 | 191241 |
| 2023-06-01 | 20.16 | $20.28 | 232843 |
| 2023-05-31 | 20.04 | $20.68 | 456517 |
| 2023-05-30 | 19.82 | $20.41 | 112600 |
| 2023-05-26 | 19.61 | $20.00 | 102600 |
| 2023-05-25 | 19.45 | $20.06 | 121448 |
| 2023-05-24 | 19.25 | $20.29 | 162807 |
| 2023-05-23 | 18.97 | $20.46 | 168923 |
| 2023-05-22 | 18.60 | $20.37 | 239415 |
| 2023-05-19 | 18.18 | $19.95 | 156500 |
| 2023-05-18 | 17.79 | $19.43 | 167804 |
| 2023-05-17 | 17.45 | $18.59 | 164939 |
| 2023-05-16 | 17.23 | $18.26 | 221500 |
| 2023-05-15 | 17.04 | $17.97 | 178400 |
| 2023-05-12 | 16.89 | $17.48 | 133501 |
| 2023-05-11 | 16.82 | $17.01 | 117725 |
| 2023-05-10 | 16.84 | $16.75 | 122607 |
| 2023-05-09 | 16.92 | $16.31 | 192248 |
| 2023-05-08 | 17.10 | $16.73 | 134900 |
| 2023-05-05 | 17.24 | $16.12 | 188200 |
| 2023-05-04 | 17.52 | $14.93 | 347300 |
| 2023-05-03 | 18.11 | $18.05 | 186602 |
| 2023-05-02 | 18.13 | $18.15 | 98006 |
| 2023-05-01 | 18.13 | $18.30 | 165500 |
| 2023-04-28 | 18.10 | $18.33 | 172800 |
| 2023-04-27 | 18.07 | $17.67 | 88600 |
| 2023-04-26 | 18.16 | $17.43 | 120000 |
| 2023-04-25 | 18.33 | $17.78 | 168500 |
| 2023-04-24 | 18.44 | $18.83 | 169300 |
| 2023-04-21 | 18.36 | $18.97 | 155700 |
| 2023-04-20 | 18.22 | $18.79 | 80600 |
| 2023-04-19 | 18.11 | $18.81 | 75838 |
| 2023-04-18 | 17.98 | $18.61 | 72232 |
| 2023-04-17 | 17.86 | $18.69 | 106029 |
| 2023-04-14 | 17.71 | $18.38 | 117400 |
| 2023-04-13 | 17.61 | $18.39 | 95500 |
| 2023-04-12 | 17.49 | $18.39 | 90100 |
| 2023-04-11 | 17.35 | $18.34 | 149230 |
| 2023-04-10 | 17.20 | $17.68 | 147029 |
| 2023-04-06 | 17.17 | $17.59 | 112100 |
| 2023-04-05 | 17.17 | $17.67 | 126000 |
| 2023-04-04 | 17.14 | $17.65 | 253800 |
| 2023-04-03 | 17.12 | $17.84 | 158609 |
| 2023-03-31 | 17.07 | $18.12 | 119200 |
| 2023-03-30 | 16.95 | $17.94 | 127012 |
| 2023-03-29 | 16.85 | $17.72 | 217200 |
| 2023-03-28 | 16.79 | $17.51 | 147527 |
| 2023-03-27 | 16.78 | $18.38 | 335875 |
| 2023-03-24 | 16.58 | $17.44 | 227032 |
| 2023-03-23 | 16.56 | $16.80 | 234839 |
| 2023-03-22 | 16.68 | $16.39 | 147601 |
| 2023-03-21 | 16.91 | $16.67 | 106637 |
| 2023-03-20 | 17.13 | $15.81 | 161131 |
| 2023-03-17 | 17.57 | $15.66 | 408818 |
| 2023-03-16 | 18.13 | $16.73 | 279117 |
| 2023-03-15 | 18.55 | $17.23 | 150300 |
| 2023-03-14 | 18.94 | $18.16 | 274439 |
| 2023-03-13 | 19.21 | $18.05 | 287700 |
| 2023-03-10 | 19.55 | $17.75 | 321310 |
| 2023-03-09 | 20.00 | $19.06 | 91000 |
| 2023-03-08 | 20.26 | $19.71 | 185717 |
| 2023-03-07 | 20.43 | $19.48 | 255937 |
| 2023-03-06 | 20.67 | $19.52 | 321742 |
| 2023-03-03 | 20.94 | $20.44 | 166725 |
| 2023-03-02 | 21.06 | $20.54 | 141221 |
| 2023-03-01 | 21.19 | $20.39 | 182529 |
| 2023-02-28 | 21.36 | $20.37 | 467300 |
| 2023-02-27 | 21.57 | $20.73 | 131210 |
| 2023-02-24 | 21.74 | $21.03 | 133500 |
| 2023-02-23 | 21.87 | $21.16 | 250100 |
| 2023-02-22 | 21.99 | $20.67 | 208039 |
| 2023-02-21 | 22.23 | $20.31 | 226000 |
| 2023-02-17 | 22.58 | $21.69 | 190900 |
| 2023-02-16 | 22.69 | $21.73 | 284200 |
| 2023-02-15 | 22.81 | $23.12 | 162700 |
| 2023-02-14 | 22.65 | $22.99 | 267300 |
| 2023-02-13 | 22.49 | $23.34 | 225624 |
| 2023-02-10 | 22.23 | $23.82 | 635500 |
| 2023-02-09 | 21.81 | $21.87 | 136931 |
| 2023-02-08 | 21.74 | $21.63 | 125100 |
| 2023-02-07 | 21.71 | $21.50 | 186519 |
| 2023-02-06 | 21.69 | $21.65 | 81700 |
| 2023-02-03 | 21.64 | $21.75 | 120841 |
| 2023-02-02 | 21.55 | $21.95 | 220313 |
| 2023-02-01 | 21.41 | $21.57 | 184615 |
| 2023-01-31 | 21.32 | $21.46 | 154516 |
| 2023-01-30 | 21.23 | $21.03 | 64700 |
| 2023-01-27 | 21.22 | $21.19 | 75912 |
| 2023-01-26 | 21.17 | $21.48 | 230100 |
| 2023-01-25 | 21.05 | $21.34 | 124400 |
| 2023-01-24 | 20.94 | $21.21 | 142700 |
| 2023-01-23 | 20.83 | $21.00 | 148634 |
| 2023-01-20 | 20.75 | $20.97 | 133732 |
| 2023-01-19 | 20.66 | $20.71 | 232600 |
| 2023-01-18 | 20.60 | $20.68 | 272100 |
| 2023-01-17 | 20.54 | $21.09 | 209111 |
| 2023-01-13 | 20.39 | $20.77 | 177400 |
| 2023-01-12 | 20.27 | $19.93 | 343308 |
| 2023-01-11 | 20.32 | $20.25 | 375444 |
| 2023-01-10 | 20.30 | $20.05 | 334000 |
| 2023-01-09 | 20.31 | $20.15 | 206000 |
| 2023-01-06 | 20.31 | $20.00 | 196623 |
| 2023-01-05 | 20.34 | $19.95 | 116500 |
| 2023-01-04 | 20.38 | $19.95 | 129100 |
| 2023-01-03 | 20.42 | $20.07 | 163200 |
| 2022-12-30 | 20.44 | $20.01 | 108449 |
| 2022-12-29 | 20.48 | $20.13 | 107849 |
| 2022-12-28 | 20.49 | $19.92 | 169612 |
| 2022-12-27 | 20.55 | $21.62 | 129000 |
| 2022-12-23 | 20.25 | $20.23 | 106900 |
| 2022-12-22 | 20.19 | $19.92 | 176800 |
| 2022-12-21 | 20.19 | $20.24 | 433409 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.42
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.79
Average
32.96
Maximum
48.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.42 | $32.10 | 704600 |
| 2026-07-16 | 30.90 | $32.38 | 604200 |
| 2026-07-15 | 30.15 | $31.11 | 505733 |
| 2026-07-14 | 29.63 | $30.26 | 1.7M |
| 2026-07-13 | 29.26 | $30.84 | 517010 |
| 2026-07-10 | 28.61 | $29.67 | 436000 |
| 2026-07-09 | 28.17 | $28.83 | 389841 |
| 2026-07-08 | 27.91 | $28.45 | 550314 |
| 2026-07-07 | 27.70 | $28.81 | 503900 |
| 2026-07-06 | 27.34 | $28.38 | 395300 |
| 2026-07-02 | 27.03 | $27.94 | 463100 |
| 2026-07-01 | 26.80 | $27.27 | 466400 |
| 2026-06-30 | 26.74 | $26.59 | 565800 |
| 2026-06-29 | 26.89 | $26.99 | 466000 |
| 2026-06-26 | 26.94 | $27.02 | 564700 |
| 2026-06-25 | 27.01 | $26.49 | 498300 |
| 2026-06-24 | 27.25 | $26.44 | 740122 |
| 2026-06-23 | 27.58 | $27.84 | 456900 |
| 2026-06-22 | 27.53 | $27.32 | 699878 |
| 2026-06-18 | 27.64 | $27.49 | 2.5M |
| 2026-06-17 | 27.72 | $26.79 | 710092 |
| 2026-06-16 | 28.04 | $27.15 | 1.0M |
| 2026-06-15 | 28.31 | $28.67 | 892600 |
| 2026-06-12 | 28.16 | $28.91 | 909300 |
| 2026-06-11 | 27.90 | $28.60 | 360521 |
| 2026-06-10 | 27.68 | $28.64 | 510048 |
| 2026-06-09 | 27.40 | $28.23 | 380700 |
| 2026-06-08 | 27.19 | $27.58 | 380800 |
| 2026-06-05 | 27.14 | $27.81 | 447200 |
| 2026-06-04 | 27.01 | $27.17 | 402200 |
| 2026-06-03 | 27.06 | $25.91 | 655300 |
| 2026-06-02 | 27.53 | $27.48 | 413100 |
| 2026-06-01 | 27.60 | $27.23 | 811129 |
| 2026-05-29 | 27.77 | $27.72 | 1.1M |
| 2026-05-28 | 27.82 | $27.60 | 497958 |
| 2026-05-27 | 27.92 | $27.95 | 784636 |
| 2026-05-26 | 27.92 | $27.81 | 846316 |
| 2026-05-22 | 27.98 | $27.79 | 823200 |
| 2026-05-21 | 28.05 | $27.59 | 783900 |
| 2026-05-20 | 28.19 | $27.88 | 704735 |
| 2026-05-19 | 28.27 | $27.35 | 1.1M |
| 2026-05-18 | 28.53 | $27.98 | 7.6M |
| 2026-05-15 | 28.64 | $28.04 | 1.3M |
| 2026-05-14 | 28.74 | $28.59 | 2.4M |
| 2026-05-13 | 28.69 | $28.09 | 407438 |
| 2026-05-12 | 28.77 | $28.04 | 417331 |
| 2026-05-11 | 28.88 | $27.74 | 572100 |
| 2026-05-08 | 29.08 | $28.30 | 590300 |
| 2026-05-07 | 29.14 | $27.08 | 960500 |
| 2026-05-06 | 29.59 | $29.47 | 683833 |
| 2026-05-05 | 29.35 | $29.42 | 636207 |
| 2026-05-04 | 29.05 | $28.34 | 529000 |
| 2026-05-01 | 29.02 | $28.59 | 475210 |
| 2026-04-30 | 28.87 | $28.64 | 529421 |
| 2026-04-29 | 28.66 | $28.38 | 427654 |
| 2026-04-28 | 28.46 | $28.62 | 526812 |
| 2026-04-27 | 28.13 | $28.18 | 471200 |
| 2026-04-24 | 27.84 | $27.99 | 387316 |
| 2026-04-23 | 27.53 | $27.39 | 377248 |
| 2026-04-22 | 27.32 | $27.13 | 481900 |
| 2026-04-21 | 27.14 | $27.11 | 424849 |
| 2026-04-20 | 26.90 | $27.07 | 504053 |
| 2026-04-17 | 26.61 | $27.11 | 404394 |
| 2026-04-16 | 26.23 | $26.30 | 589600 |
| 2026-04-15 | 26.02 | $26.46 | 534460 |
| 2026-04-14 | 25.69 | $25.58 | 450731 |
| 2026-04-13 | 25.56 | $25.45 | 685440 |
| 2026-04-10 | 25.43 | $24.03 | 668200 |
| 2026-04-09 | 25.71 | $25.00 | 626100 |
| 2026-04-08 | 25.74 | $24.95 | 870200 |
| 2026-04-07 | 25.78 | $24.60 | 869042 |
| 2026-04-06 | 25.93 | $26.31 | 555033 |
| 2026-04-02 | 25.55 | $26.05 | 696403 |
| 2026-04-01 | 25.17 | $25.79 | 790400 |
| 2026-03-31 | 24.77 | $25.32 | 614447 |
| 2026-03-30 | 24.42 | $24.83 | 589416 |
| 2026-03-27 | 24.15 | $24.20 | 600130 |
| 2026-03-26 | 24.02 | $25.29 | 633900 |
| 2026-03-25 | 23.51 | $24.64 | 625800 |
| 2026-03-24 | 23.09 | $24.28 | 737917 |
| 2026-03-23 | 22.71 | $23.88 | 753838 |
| 2026-03-20 | 22.37 | $23.58 | 989806 |
| 2026-03-19 | 22.07 | $23.61 | 821200 |
| 2026-03-18 | 21.71 | $23.67 | 689219 |
| 2026-03-17 | 21.26 | $23.66 | 993122 |
| 2026-03-16 | 20.75 | $22.14 | 1.5M |
| 2026-03-13 | 20.63 | $20.94 | 636000 |
| 2026-03-12 | 20.89 | $20.69 | 548733 |
| 2026-03-11 | 21.32 | $21.08 | 778556 |
| 2026-03-10 | 21.75 | $22.00 | 494700 |
| 2026-03-09 | 22.01 | $22.41 | 524336 |
| 2026-03-06 | 22.23 | $22.82 | 453500 |
| 2026-03-05 | 22.39 | $23.46 | 427600 |
| 2026-03-04 | 22.41 | $23.22 | 410219 |
| 2026-03-03 | 22.55 | $22.71 | 547812 |
| 2026-03-02 | 22.90 | $22.42 | 536500 |
| 2026-02-27 | 23.46 | $22.65 | 1.1M |
| 2026-02-26 | 24.09 | $23.59 | 437437 |
| 2026-02-25 | 24.59 | $23.32 | 479844 |
| 2026-02-24 | 25.31 | $22.75 | 803639 |
| 2026-02-23 | 26.38 | $23.32 | 956150 |
| 2026-02-20 | 27.52 | $25.48 | 1.0M |
| 2026-02-19 | 28.23 | $27.68 | 665500 |
| 2026-02-18 | 28.41 | $28.79 | 487734 |
| 2026-02-17 | 28.27 | $28.55 | 323911 |
| 2026-02-13 | 28.19 | $28.44 | 464800 |
| 2026-02-12 | 28.12 | $28.21 | 354500 |
| 2026-02-11 | 28.12 | $28.36 | 324808 |
| 2026-02-10 | 28.07 | $28.42 | 345800 |
| 2026-02-09 | 28.00 | $27.87 | 363926 |
| 2026-02-06 | 28.10 | $28.38 | 809011 |
| 2026-02-05 | 28.06 | $27.53 | 533001 |
| 2026-02-04 | 28.29 | $28.21 | 511400 |
| 2026-02-03 | 28.36 | $27.70 | 724203 |
| 2026-02-02 | 28.62 | $29.78 | 518600 |
| 2026-01-30 | 28.27 | $29.49 | 468040 |
| 2026-01-29 | 27.96 | $29.40 | 559340 |
| 2026-01-28 | 27.61 | $28.52 | 949000 |
| 2026-01-27 | 27.48 | $28.69 | 590400 |
| 2026-01-26 | 27.28 | $28.66 | 531608 |
| 2026-01-23 | 27.06 | $27.88 | 528238 |
| 2026-01-22 | 27.07 | $28.73 | 635944 |
| 2026-01-21 | 26.83 | $28.07 | 985700 |
| 2026-01-20 | 26.77 | $26.92 | 749854 |
| 2026-01-16 | 27.09 | $27.54 | 778200 |
| 2026-01-15 | 27.31 | $27.74 | 585255 |
| 2026-01-14 | 27.54 | $27.29 | 894543 |
| 2026-01-13 | 27.99 | $27.60 | 890852 |
| 2026-01-12 | 28.46 | $28.51 | 1.0M |
| 2026-01-09 | 28.77 | $28.75 | 1.2M |
| 2026-01-08 | 29.09 | $28.46 | 1.8M |
| 2026-01-07 | 29.60 | $29.45 | 1.4M |
| 2026-01-06 | 29.92 | $28.89 | 1.6M |
| 2026-01-05 | 30.50 | $29.23 | 2.2M |
| 2026-01-02 | 31.11 | $30.04 | 1.9M |
| 2025-12-31 | 31.62 | $30.85 | 3.1M |
| 2025-12-30 | 31.98 | $31.82 | 2.1M |
| 2025-12-29 | 32.12 | $32.31 | 388200 |
| 2025-12-26 | 32.15 | $32.13 | 389400 |
| 2025-12-24 | 32.23 | $31.60 | 257200 |
| 2025-12-23 | 32.51 | $31.24 | 434209 |
| 2025-12-22 | 32.96 | $31.10 | 535324 |
| 2025-12-19 | 33.55 | $31.15 | 965800 |
| 2025-12-18 | 34.25 | $32.97 | 302200 |
| 2025-12-17 | 34.51 | $32.83 | 466401 |
| 2025-12-16 | 34.86 | $34.48 | 247200 |
| 2025-12-15 | 34.75 | $34.77 | 151000 |
| 2025-12-12 | 34.50 | $34.46 | 191700 |
| 2025-12-11 | 34.28 | $34.93 | 231651 |
| 2025-12-10 | 33.85 | $33.96 | 379800 |
| 2025-12-09 | 33.61 | $33.40 | 126200 |
| 2025-12-08 | 33.48 | $33.01 | 142700 |
| 2025-12-05 | 33.44 | $33.72 | 162100 |
| 2025-12-04 | 33.15 | $33.23 | 124100 |
| 2025-12-03 | 32.94 | $33.38 | 155300 |
| 2025-12-02 | 32.62 | $32.40 | 235822 |
| 2025-12-01 | 32.52 | $32.66 | 156000 |
| 2025-11-28 | 32.32 | $32.31 | 67600 |
| 2025-11-26 | 32.17 | $32.44 | 161700 |
| 2025-11-25 | 31.94 | $32.32 | 178244 |
| 2025-11-24 | 31.69 | $31.61 | 166223 |
| 2025-11-21 | 31.60 | $31.28 | 195600 |
| 2025-11-20 | 31.59 | $30.72 | 192600 |
| 2025-11-19 | 31.74 | $30.25 | 218634 |
| 2025-11-18 | 32.07 | $30.40 | 215700 |
| 2025-11-17 | 32.41 | $31.11 | 214400 |
| 2025-11-14 | 32.59 | $32.46 | 180200 |
| 2025-11-13 | 32.37 | $32.98 | 157000 |
| 2025-11-12 | 31.91 | $33.28 | 126607 |
| 2025-11-11 | 31.25 | $33.01 | 215433 |
| 2025-11-10 | 30.52 | $32.63 | 325900 |
| 2025-11-07 | 29.75 | $30.81 | 324527 |
| 2025-11-06 | 29.38 | $29.87 | 171900 |
| 2025-11-05 | 29.24 | $29.91 | 196700 |
| 2025-11-04 | 29.06 | $29.62 | 177800 |
| 2025-11-03 | 28.94 | $29.07 | 178800 |
| 2025-10-31 | 28.97 | $29.65 | 140210 |
| 2025-10-30 | 28.84 | $29.09 | 114008 |
| 2025-10-29 | 28.87 | $29.09 | 117700 |
| 2025-10-28 | 28.91 | $29.23 | 98621 |
| 2025-10-27 | 28.93 | $29.61 | 101540 |
| 2025-10-24 | 28.85 | $29.71 | 97104 |
| 2025-10-23 | 28.73 | $29.33 | 76804 |
| 2025-10-22 | 28.72 | $29.48 | 129200 |
| 2025-10-21 | 28.68 | $29.56 | 155059 |
| 2025-10-20 | 28.62 | $29.46 | 152532 |
| 2025-10-17 | 28.60 | $28.99 | 146709 |
| 2025-10-16 | 28.75 | $29.03 | 212508 |
| 2025-10-15 | 28.94 | $29.38 | 149727 |
| 2025-10-14 | 29.08 | $30.16 | 270559 |
| 2025-10-13 | 29.02 | $28.91 | 191845 |
| 2025-10-10 | 29.37 | $29.17 | 173942 |
| 2025-10-09 | 29.74 | $29.67 | 141024 |
| 2025-10-08 | 30.05 | $30.00 | 235100 |
| 2025-10-07 | 30.34 | $30.41 | 214635 |
| 2025-10-06 | 30.59 | $31.04 | 205700 |
| 2025-10-03 | 30.70 | $31.13 | 155009 |
| 2025-10-02 | 30.84 | $30.64 | 151600 |
| 2025-10-01 | 31.17 | $30.83 | 176044 |
| 2025-09-30 | 31.54 | $31.27 | 161205 |
| 2025-09-29 | 31.87 | $31.60 | 160648 |
| 2025-09-26 | 32.17 | $31.90 | 124400 |
| 2025-09-25 | 32.46 | $31.67 | 182400 |
| 2025-09-24 | 32.89 | $32.32 | 118743 |
| 2025-09-23 | 33.23 | $32.83 | 176849 |
| 2025-09-22 | 33.48 | $33.06 | 151107 |
| 2025-09-19 | 33.72 | $32.99 | 280017 |
| 2025-09-18 | 34.04 | $33.60 | 207100 |
| 2025-09-17 | 34.24 | $33.81 | 361400 |
| 2025-09-16 | 34.41 | $33.54 | 337519 |
| 2025-09-15 | 34.71 | $34.43 | 180800 |
| 2025-09-12 | 34.79 | $34.55 | 162809 |
| 2025-09-11 | 34.84 | $34.48 | 168924 |
| 2025-09-10 | 34.93 | $34.32 | 107100 |
| 2025-09-09 | 35.07 | $34.80 | 141031 |
| 2025-09-08 | 35.09 | $34.86 | 145411 |
| 2025-09-05 | 35.09 | $34.50 | 163400 |
| 2025-09-04 | 35.20 | $35.31 | 86429 |
| 2025-09-03 | 35.06 | $34.99 | 139545 |
| 2025-09-02 | 34.98 | $34.47 | 138935 |
| 2025-08-29 | 35.05 | $34.57 | 98000 |
| 2025-08-28 | 35.08 | $34.37 | 143700 |
| 2025-08-27 | 35.18 | $34.69 | 112200 |
| 2025-08-26 | 35.18 | $34.72 | 118500 |
| 2025-08-25 | 35.16 | $34.47 | 91021 |
| 2025-08-22 | 35.20 | $35.33 | 187729 |
| 2025-08-21 | 34.96 | $34.27 | 125207 |
| 2025-08-20 | 35.00 | $34.11 | 206930 |
| 2025-08-19 | 35.07 | $34.09 | 256100 |
| 2025-08-18 | 35.15 | $34.17 | 173100 |
| 2025-08-15 | 35.20 | $34.49 | 132000 |
| 2025-08-14 | 35.15 | $35.33 | 146045 |
| 2025-08-13 | 34.79 | $35.44 | 120236 |
| 2025-08-12 | 34.31 | $35.50 | 226024 |
| 2025-08-11 | 33.69 | $34.50 | 172800 |
| 2025-08-08 | 33.23 | $33.98 | 315500 |
| 2025-08-07 | 32.82 | $34.11 | 333023 |
| 2025-08-06 | 32.28 | $33.15 | 240718 |
| 2025-08-05 | 31.92 | $32.40 | 157414 |
| 2025-08-04 | 31.71 | $31.72 | 128101 |
| 2025-08-01 | 31.67 | $31.38 | 211000 |
| 2025-07-31 | 31.73 | $31.91 | 192734 |
| 2025-07-30 | 31.63 | $30.70 | 186539 |
| 2025-07-29 | 31.89 | $32.16 | 154248 |
| 2025-07-28 | 31.75 | $32.27 | 188414 |
| 2025-07-25 | 31.54 | $32.24 | 187707 |
| 2025-07-24 | 31.29 | $31.93 | 166700 |
| 2025-07-23 | 31.08 | $31.88 | 302216 |
| 2025-07-22 | 30.85 | $31.21 | 128119 |
| 2025-07-21 | 30.78 | $30.69 | 100424 |
| 2025-07-18 | 30.87 | $31.04 | 109733 |
| 2025-07-17 | 30.88 | $31.38 | 138500 |
| 2025-07-16 | 30.78 | $30.96 | 163238 |
| 2025-07-15 | 30.80 | $30.01 | 147500 |
| 2025-07-14 | 31.14 | $30.75 | 121001 |
| 2025-07-11 | 31.31 | $30.76 | 190042 |
| 2025-07-10 | 31.53 | $30.92 | 133800 |
| 2025-07-09 | 31.75 | $31.13 | 237049 |
| 2025-07-08 | 31.95 | $31.54 | 188700 |
| 2025-07-07 | 32.07 | $31.15 | 247500 |
| 2025-07-03 | 32.33 | $32.51 | 56633 |
| 2025-07-02 | 32.22 | $32.23 | 144146 |
| 2025-07-01 | 32.18 | $32.55 | 146025 |
| 2025-06-30 | 32.02 | $31.98 | 144500 |
| 2025-06-27 | 32.01 | $32.14 | 577140 |
| 2025-06-26 | 31.94 | $32.28 | 225400 |
| 2025-06-25 | 31.82 | $31.55 | 118004 |
| 2025-06-24 | 31.91 | $32.04 | 119200 |
| 2025-06-23 | 31.86 | $32.07 | 147834 |
| 2025-06-20 | 31.80 | $31.63 | 160700 |
| 2025-06-18 | 31.86 | $31.61 | 191200 |
| 2025-06-17 | 31.95 | $30.98 | 211627 |
| 2025-06-16 | 32.25 | $31.52 | 115725 |
| 2025-06-13 | 32.46 | $31.48 | 190400 |
| 2025-06-12 | 32.72 | $32.86 | 130869 |
| 2025-06-11 | 32.60 | $32.60 | 212500 |
| 2025-06-10 | 32.54 | $32.15 | 142500 |
| 2025-06-09 | 32.60 | $32.72 | 173800 |
| 2025-06-06 | 32.50 | $33.24 | 177439 |
| 2025-06-05 | 32.21 | $32.96 | 227504 |
| 2025-06-04 | 31.95 | $32.40 | 161634 |
| 2025-06-03 | 31.82 | $32.57 | 225346 |
| 2025-06-02 | 31.60 | $32.31 | 192800 |
| 2025-05-30 | 31.43 | $31.96 | 217100 |
| 2025-05-29 | 31.35 | $31.76 | 167201 |
| 2025-05-28 | 31.32 | $31.36 | 185600 |
| 2025-05-27 | 31.43 | $32.21 | 153700 |
| 2025-05-23 | 31.30 | $31.24 | 160924 |
| 2025-05-22 | 31.46 | $31.72 | 283800 |
| 2025-05-21 | 31.53 | $31.98 | 305140 |
| 2025-05-20 | 31.54 | $32.35 | 297100 |
| 2025-05-19 | 31.45 | $32.39 | 160228 |
| 2025-05-16 | 31.34 | $32.01 | 225000 |
| 2025-05-15 | 31.36 | $31.04 | 232439 |
| 2025-05-14 | 31.71 | $30.79 | 264500 |
| 2025-05-13 | 32.23 | $31.17 | 262457 |
| 2025-05-12 | 32.76 | $31.43 | 369100 |
| 2025-05-09 | 33.33 | $30.17 | 410916 |
| 2025-05-08 | 34.45 | $30.72 | 664719 |
| 2025-05-07 | 35.64 | $35.92 | 256400 |
| 2025-05-06 | 35.44 | $35.60 | 187437 |
| 2025-05-05 | 35.30 | $35.62 | 170413 |
| 2025-05-02 | 35.13 | $35.89 | 161314 |
| 2025-05-01 | 34.83 | $35.23 | 247127 |
| 2025-04-30 | 34.68 | $34.81 | 215611 |
| 2025-04-29 | 34.63 | $35.69 | 339900 |
| 2025-04-28 | 34.31 | $35.09 | 118900 |
| 2025-04-25 | 34.11 | $34.99 | 137733 |
| 2025-04-24 | 33.91 | $35.33 | 171411 |
| 2025-04-23 | 33.58 | $34.46 | 220226 |
| 2025-04-22 | 33.47 | $34.07 | 363053 |
| 2025-04-21 | 33.47 | $33.35 | 240141 |
| 2025-04-17 | 33.73 | $34.80 | 270800 |
| 2025-04-16 | 33.61 | $34.46 | 261038 |
| 2025-04-15 | 33.59 | $34.41 | 426900 |
| 2025-04-14 | 33.60 | $34.17 | 362402 |
| 2025-04-11 | 33.72 | $33.51 | 430142 |
| 2025-04-10 | 34.11 | $33.79 | 386900 |
| 2025-04-09 | 34.51 | $36.42 | 767911 |
| 2025-04-08 | 34.20 | $35.00 | 641881 |
| 2025-04-07 | 34.30 | $35.00 | 851400 |
| 2025-04-04 | 34.46 | $34.15 | 1.1M |
| 2025-04-03 | 34.95 | $35.34 | 778400 |
| 2025-04-02 | 35.20 | $36.80 | 561416 |
| 2025-04-01 | 35.07 | $36.88 | 872011 |
| 2025-03-31 | 34.92 | $36.05 | 554400 |
| 2025-03-28 | 35.04 | $35.21 | 584217 |
| 2025-03-27 | 35.49 | $35.99 | 340776 |
| 2025-03-26 | 35.83 | $35.79 | 525539 |
| 2025-03-25 | 36.35 | $35.10 | 848400 |
| 2025-03-24 | 37.23 | $34.70 | 973708 |
| 2025-03-21 | 38.45 | $34.70 | 2.6M |
| 2025-03-20 | 39.97 | $36.44 | 618800 |
| 2025-03-19 | 41.29 | $42.74 | 71600 |
| 2025-03-18 | 40.91 | $41.84 | 52200 |
| 2025-03-17 | 40.75 | $42.67 | 68900 |
| 2025-03-14 | 40.30 | $42.73 | 173700 |
| 2025-03-13 | 39.75 | $40.27 | 41820 |
| 2025-03-12 | 39.87 | $40.39 | 59144 |
| 2025-03-11 | 40.01 | $40.41 | 80400 |
| 2025-03-10 | 40.20 | $39.16 | 72600 |
| 2025-03-07 | 40.84 | $40.86 | 69436 |
| 2025-03-06 | 41.10 | $40.81 | 39300 |
| 2025-03-05 | 41.46 | $41.82 | 81812 |
| 2025-03-04 | 41.58 | $40.89 | 65800 |
| 2025-03-03 | 42.05 | $42.63 | 98025 |
| 2025-02-28 | 42.08 | $42.58 | 171000 |
| 2025-02-27 | 42.15 | $41.57 | 62100 |
| 2025-02-26 | 42.57 | $41.89 | 70310 |
| 2025-02-25 | 42.99 | $41.21 | 124600 |
| 2025-02-24 | 43.73 | $40.88 | 131644 |
| 2025-02-21 | 44.74 | $40.18 | 187343 |
| 2025-02-20 | 46.19 | $44.02 | 122200 |
| 2025-02-19 | 46.73 | $45.42 | 93800 |
| 2025-02-18 | 46.93 | $46.48 | 126700 |
| 2025-02-14 | 46.82 | $47.04 | 55140 |
| 2025-02-13 | 46.49 | $46.43 | 41300 |
| 2025-02-12 | 46.26 | $45.87 | 69800 |
| 2025-02-11 | 46.14 | $46.85 | 49700 |
| 2025-02-10 | 45.67 | $46.43 | 76327 |
| 2025-02-07 | 45.21 | $44.87 | 136620 |
| 2025-02-06 | 45.14 | $44.10 | 54900 |
| 2025-02-05 | 45.28 | $44.90 | 82800 |
| 2025-02-04 | 45.18 | $43.75 | 48134 |
| 2025-02-03 | 45.41 | $43.97 | 70324 |
| 2025-01-31 | 45.61 | $45.91 | 72500 |
| 2025-01-30 | 45.22 | $46.37 | 46420 |
| 2025-01-29 | 44.58 | $46.24 | 79400 |
| 2025-01-28 | 43.83 | $44.75 | 51200 |
| 2025-01-27 | 43.38 | $44.65 | 62644 |
| 2025-01-24 | 42.85 | $43.00 | 38100 |
| 2025-01-23 | 42.73 | $43.21 | 61801 |
| 2025-01-22 | 42.51 | $43.44 | 50600 |
| 2025-01-21 | 42.18 | $43.87 | 49805 |
| 2025-01-17 | 41.64 | $43.90 | 85900 |
| 2025-01-16 | 40.97 | $43.07 | 94700 |
| 2025-01-15 | 40.44 | $42.60 | 70501 |
| 2025-01-14 | 39.96 | $41.06 | 59800 |
| 2025-01-13 | 39.88 | $39.48 | 54008 |
| 2025-01-10 | 40.30 | $39.28 | 83700 |
| 2025-01-08 | 40.90 | $41.44 | 60000 |
| 2025-01-07 | 40.96 | $42.31 | 95219 |
| 2025-01-06 | 40.78 | $41.52 | 102849 |
| 2025-01-03 | 40.83 | $42.39 | 50000 |
| 2025-01-02 | 40.65 | $41.13 | 49900 |
| 2024-12-31 | 40.84 | $41.44 | 37340 |
| 2024-12-30 | 41.00 | $41.56 | 35139 |
| 2024-12-27 | 41.19 | $41.52 | 41100 |
| 2024-12-26 | 41.45 | $42.49 | 24500 |
| 2024-12-24 | 41.49 | $42.12 | 17610 |
| 2024-12-23 | 41.68 | $41.58 | 67600 |
| 2024-12-20 | 42.10 | $41.77 | 145617 |
| 2024-12-19 | 42.59 | $41.37 | 71700 |
| 2024-12-18 | 43.32 | $40.65 | 83500 |
| 2024-12-17 | 44.46 | $43.55 | 55223 |
| 2024-12-16 | 44.94 | $44.73 | 46000 |
| 2024-12-13 | 45.16 | $44.64 | 67040 |
| 2024-12-12 | 45.47 | $43.81 | 34700 |
| 2024-12-11 | 46.10 | $44.74 | 85320 |
| 2024-12-10 | 46.58 | $44.47 | 47332 |
| 2024-12-09 | 47.25 | $44.93 | 64213 |
| 2024-12-06 | 47.91 | $46.75 | 43700 |
| 2024-12-05 | 48.12 | $46.69 | 42700 |
| 2024-12-04 | 48.37 | $46.73 | 45727 |
| 2024-12-03 | 48.65 | $46.94 | 50300 |
| 2024-12-02 | 48.91 | $48.76 | 81627 |
| 2024-11-29 | 48.61 | $48.33 | 24600 |
| 2024-11-27 | 48.36 | $48.52 | 66400 |
| 2024-11-26 | 47.98 | $47.82 | 55715 |
| 2024-11-25 | 47.70 | $48.43 | 82143 |
| 2024-11-22 | 47.15 | $48.30 | 56729 |
| 2024-11-21 | 46.49 | $47.10 | 55100 |
| 2024-11-20 | 46.06 | $45.41 | 47121 |
| 2024-11-19 | 46.04 | $45.62 | 46900 |
| 2024-11-18 | 45.94 | $45.35 | 41807 |
| 2024-11-15 | 45.89 | $45.44 | 69726 |
| 2024-11-14 | 45.78 | $45.47 | 40200 |
| 2024-11-13 | 45.61 | $45.77 | 46700 |
| 2024-11-12 | 45.30 | $46.23 | 100600 |
| 2024-11-11 | 44.75 | $47.20 | 71300 |
| 2024-11-08 | 43.76 | $46.05 | 74200 |
| 2024-11-07 | 42.92 | $45.22 | 86000 |
| 2024-11-06 | 42.15 | $47.42 | 156700 |
| 2024-11-05 | 40.52 | $40.71 | 73400 |
| 2024-11-04 | 40.66 | $40.47 | 53339 |
| 2024-11-01 | 40.93 | $40.37 | 61300 |
| 2024-10-31 | 41.30 | $40.10 | 84500 |
| 2024-10-30 | 41.85 | $41.69 | 26444 |
| 2024-10-29 | 42.02 | $41.84 | 37400 |
| 2024-10-28 | 42.18 | $41.66 | 43942 |
| 2024-10-25 | 42.45 | $41.29 | 42600 |
| 2024-10-24 | 42.89 | $41.89 | 61300 |
| 2024-10-23 | 43.23 | $42.64 | 55513 |
| 2024-10-22 | 43.42 | $42.19 | 40300 |
| 2024-10-21 | 43.78 | $42.36 | 42018 |
| 2024-10-18 | 44.17 | $43.98 | 48134 |
| 2024-10-17 | 44.11 | $44.45 | 81520 |
| 2024-10-16 | 43.89 | $44.84 | 44345 |
| 2024-10-15 | 43.49 | $43.56 | 34106 |
| 2024-10-14 | 43.39 | $43.52 | 35700 |
| 2024-10-11 | 43.28 | $44.07 | 56000 |
| 2024-10-10 | 42.97 | $42.46 | 54900 |
| 2024-10-09 | 43.09 | $42.96 | 41246 |
| 2024-10-08 | 43.08 | $42.35 | 36600 |
| 2024-10-07 | 43.25 | $42.63 | 39100 |
| 2024-10-04 | 43.37 | $43.28 | 65400 |
| 2024-10-03 | 43.29 | $42.36 | 56940 |
| 2024-10-02 | 43.48 | $43.39 | 67800 |
| 2024-10-01 | 43.38 | $42.17 | 96119 |
| 2024-09-30 | 43.63 | $44.72 | 40712 |
| 2024-09-27 | 43.12 | $44.30 | 57700 |
| 2024-09-26 | 42.62 | $43.10 | 65240 |
| 2024-09-25 | 42.38 | $42.10 | 41000 |
| 2024-09-24 | 42.40 | $42.51 | 50942 |
| 2024-09-23 | 42.28 | $42.61 | 45800 |
| 2024-09-20 | 42.11 | $42.38 | 172000 |
| 2024-09-19 | 41.96 | $42.86 | 50332 |
| 2024-09-18 | 41.63 | $42.00 | 66700 |
| 2024-09-17 | 41.49 | $42.22 | 42514 |
| 2024-09-16 | 41.26 | $42.15 | 48900 |
| 2024-09-13 | 40.99 | $41.88 | 69100 |
| 2024-09-12 | 40.76 | $40.20 | 47400 |
| 2024-09-11 | 41.01 | $39.58 | 59800 |
| 2024-09-10 | 41.51 | $40.23 | 60815 |
| 2024-09-09 | 41.92 | $40.29 | 108217 |
| 2024-09-06 | 42.38 | $40.30 | 96900 |
| 2024-09-05 | 42.94 | $41.57 | 64800 |
| 2024-09-04 | 43.21 | $41.71 | 76641 |
| 2024-09-03 | 43.48 | $42.30 | 89623 |
| 2024-08-30 | 43.60 | $45.69 | 98021 |
| 2024-08-29 | 42.66 | $44.24 | 63316 |
| 2024-08-28 | 41.96 | $43.85 | 76600 |
| 2024-08-27 | 41.22 | $42.29 | 44905 |
| 2024-08-26 | 40.80 | $42.02 | 45605 |
| 2024-08-23 | 40.38 | $42.11 | 66321 |
| 2024-08-22 | 39.84 | $40.29 | 45607 |
| 2024-08-21 | 39.76 | $40.41 | 43600 |
| 2024-08-20 | 39.63 | $40.10 | 53601 |
| 2024-08-19 | 39.57 | $41.59 | 43900 |
| 2024-08-16 | 39.04 | $41.38 | 69513 |
| 2024-08-15 | 38.48 | $40.39 | 102500 |
| 2024-08-14 | 38.11 | $38.89 | 63100 |
| 2024-08-13 | 38.16 | $39.36 | 75310 |
| 2024-08-12 | 38.10 | $37.68 | 48000 |
| 2024-08-09 | 38.57 | $38.35 | 55700 |
| 2024-08-08 | 38.95 | $38.61 | 58700 |
| 2024-08-07 | 39.35 | $37.42 | 117500 |
| 2024-08-06 | 40.22 | $38.43 | 109212 |
| 2024-08-05 | 40.98 | $37.08 | 168400 |
| 2024-08-02 | 42.33 | $38.29 | 107300 |
| 2024-08-01 | 43.59 | $40.65 | 92720 |
| 2024-07-31 | 44.37 | $43.13 | 127726 |
| 2024-07-30 | 44.51 | $43.15 | 280900 |
| 2024-07-29 | 44.65 | $43.07 | 70800 |
| 2024-07-26 | 44.83 | $43.80 | 131900 |
| 2024-07-25 | 44.78 | $43.59 | 93341 |
| 2024-07-24 | 44.76 | $42.90 | 93521 |
| 2024-07-23 | 44.93 | $44.80 | 239344 |
| 2024-07-22 | 44.49 | $44.04 | 194600 |
| 2024-07-19 | 44.17 | $43.80 | 99300 |
| 2024-07-18 | 43.83 | $44.39 | 60700 |
| 2024-07-17 | 43.19 | $44.94 | 91877 |
| 2024-07-16 | 42.21 | $44.97 | 100946 |
| 2024-07-15 | 40.99 | $43.51 | 80331 |
| 2024-07-12 | 39.94 | $41.88 | 78832 |
| 2024-07-11 | 39.18 | $42.06 | 89005 |
| 2024-07-10 | 38.18 | $40.00 | 76447 |
| 2024-07-09 | 37.62 | $37.96 | 47800 |
| 2024-07-08 | 37.59 | $37.77 | 57200 |
| 2024-07-05 | 37.62 | $37.88 | 48127 |
| 2024-07-03 | 37.63 | $38.37 | 34300 |
| 2024-07-02 | 37.50 | $37.41 | 56220 |
| 2024-07-01 | 37.65 | $37.69 | 68246 |
| 2024-06-28 | 37.76 | $38.05 | 142700 |
| 2024-06-27 | 37.78 | $38.82 | 33415 |
| 2024-06-26 | 37.57 | $37.88 | 68100 |
| 2024-06-25 | 37.63 | $37.88 | 38200 |
| 2024-06-24 | 37.71 | $38.45 | 45586 |
| 2024-06-21 | 37.63 | $38.53 | 118838 |
| 2024-06-20 | 37.53 | $38.26 | 40149 |
| 2024-06-18 | 37.51 | $37.85 | 79800 |
| 2024-06-17 | 37.63 | $37.13 | 96117 |
| 2024-06-14 | 38.01 | $36.80 | 74331 |
| 2024-06-13 | 38.60 | $37.64 | 55132 |
| 2024-06-12 | 39.06 | $38.93 | 75329 |
| 2024-06-11 | 39.21 | $38.68 | 73940 |
| 2024-06-10 | 39.49 | $39.19 | 82200 |
| 2024-06-07 | 39.67 | $39.05 | 72529 |
| 2024-06-06 | 39.94 | $39.31 | 55200 |
| 2024-06-05 | 40.18 | $40.07 | 86831 |
| 2024-06-04 | 40.24 | $38.56 | 127424 |
| 2024-06-03 | 40.78 | $41.21 | 93449 |
| 2024-05-31 | 40.61 | $40.41 | 105700 |
| 2024-05-30 | 40.64 | $39.58 | 50200 |
| 2024-05-29 | 40.94 | $39.06 | 65536 |
| 2024-05-28 | 41.46 | $40.41 | 45639 |
| 2024-05-24 | 41.66 | $40.65 | 66100 |
| 2024-05-23 | 41.82 | $39.58 | 119809 |
| 2024-05-22 | 42.33 | $41.76 | 55734 |
| 2024-05-21 | 42.25 | $42.32 | 95042 |
| 2024-05-20 | 41.95 | $42.36 | 71511 |
| 2024-05-17 | 41.55 | $42.76 | 125453 |
| 2024-05-16 | 40.93 | $40.74 | 79000 |
| 2024-05-15 | 40.80 | $40.96 | 70900 |
| 2024-05-14 | 40.55 | $40.69 | 94100 |
| 2024-05-13 | 40.32 | $38.69 | 100800 |
| 2024-05-10 | 40.67 | $40.64 | 137153 |
| 2024-05-09 | 40.46 | $40.03 | 108224 |
| 2024-05-08 | 40.39 | $40.50 | 97540 |
| 2024-05-07 | 40.14 | $40.44 | 113400 |
| 2024-05-06 | 39.84 | $41.41 | 71735 |
| 2024-05-03 | 39.15 | $39.90 | 67333 |
| 2024-05-02 | 38.79 | $40.20 | 68100 |
| 2024-05-01 | 38.25 | $38.57 | 50300 |
| 2024-04-30 | 38.11 | $37.82 | 57400 |
| 2024-04-29 | 38.18 | $39.30 | 47600 |
| 2024-04-26 | 37.80 | $39.03 | 64300 |
| 2024-04-25 | 37.42 | $38.63 | 85804 |
| 2024-04-24 | 37.08 | $39.09 | 85225 |
| 2024-04-23 | 36.54 | $38.15 | 68100 |
| 2024-04-22 | 36.20 | $37.21 | 85515 |
| 2024-04-19 | 36.09 | $36.52 | 80700 |
| 2024-04-18 | 36.20 | $35.11 | 64300 |
| 2024-04-17 | 36.79 | $35.30 | 57500 |
| 2024-04-16 | 37.47 | $36.22 | 142800 |
| 2024-04-15 | 38.01 | $35.88 | 65910 |
| 2024-04-12 | 38.80 | $36.71 | 125834 |
| 2024-04-11 | 39.49 | $36.54 | 128305 |
| 2024-04-10 | 40.39 | $37.87 | 150100 |
| 2024-04-09 | 41.06 | $39.76 | 229300 |
| 2024-04-08 | 41.26 | $40.72 | 179500 |
| 2024-04-05 | 41.20 | $40.91 | 195500 |
| 2024-04-04 | 41.04 | $41.18 | 113200 |
| 2024-04-03 | 40.76 | $41.79 | 99500 |
| 2024-04-02 | 40.21 | $40.18 | 81602 |
| 2024-04-01 | 40.04 | $40.46 | 76100 |
| 2024-03-28 | 39.73 | $40.55 | 65017 |
| 2024-03-27 | 39.33 | $40.09 | 75300 |
| 2024-03-26 | 38.99 | $40.18 | 68216 |
| 2024-03-25 | 38.54 | $39.82 | 71100 |
| 2024-03-22 | 38.11 | $39.45 | 68600 |
| 2024-03-21 | 37.71 | $40.79 | 105908 |
| 2024-03-20 | 36.81 | $39.80 | 79615 |
| 2024-03-19 | 36.05 | $38.34 | 110026 |
| 2024-03-18 | 35.61 | $37.10 | 89711 |
| 2024-03-15 | 35.50 | $37.68 | 288200 |
| 2024-03-14 | 35.21 | $36.67 | 237200 |
| 2024-03-13 | 35.21 | $36.92 | 99400 |
| 2024-03-12 | 35.18 | $36.63 | 80640 |
| 2024-03-11 | 35.26 | $36.37 | 82900 |
| 2024-03-08 | 35.50 | $35.99 | 78037 |
| 2024-03-07 | 35.95 | $36.03 | 91300 |
| 2024-03-06 | 36.53 | $37.03 | 77200 |
| 2024-03-05 | 36.96 | $37.36 | 108300 |
| 2024-03-04 | 37.42 | $37.12 | 103006 |
| 2024-03-01 | 38.10 | $38.39 | 108300 |
| 2024-02-29 | 38.56 | $37.78 | 99941 |
| 2024-02-28 | 39.35 | $37.98 | 107700 |
| 2024-02-27 | 40.29 | $38.04 | 178550 |
| 2024-02-26 | 41.44 | $39.65 | 91213 |
| 2024-02-23 | 42.36 | $40.55 | 113800 |
| 2024-02-22 | 43.21 | $39.78 | 249700 |
| 2024-02-21 | 44.49 | $44.15 | 107338 |
| 2024-02-20 | 44.69 | $44.56 | 96900 |
| 2024-02-16 | 44.79 | $44.57 | 77000 |
| 2024-02-15 | 44.92 | $44.82 | 80201 |
| 2024-02-14 | 45.00 | $44.25 | 81739 |
| 2024-02-13 | 45.27 | $43.45 | 180300 |
| 2024-02-12 | 45.85 | $46.50 | 133800 |
| 2024-02-09 | 45.59 | $46.41 | 72800 |
| 2024-02-08 | 45.30 | $45.51 | 111900 |
| 2024-02-07 | 45.23 | $45.60 | 61000 |
| 2024-02-06 | 45.11 | $44.68 | 70900 |
| 2024-02-05 | 45.25 | $44.34 | 66238 |
| 2024-02-02 | 45.52 | $44.74 | 70100 |
| 2024-02-01 | 45.72 | $44.74 | 82700 |
| 2024-01-31 | 45.95 | $44.84 | 89704 |
| 2024-01-30 | 46.20 | $46.91 | 217600 |
| 2024-01-29 | 45.83 | $47.54 | 193000 |
| 2024-01-26 | 45.16 | $46.59 | 232038 |
| 2024-01-25 | 44.65 | $47.31 | 180707 |
| 2024-01-24 | 43.80 | $45.67 | 73840 |
| 2024-01-23 | 43.28 | $45.15 | 65000 |
| 2024-01-22 | 42.81 | $46.12 | 94145 |
| 2024-01-19 | 41.94 | $43.66 | 69238 |
| 2024-01-18 | 41.68 | $42.77 | 59200 |
| 2024-01-17 | 41.65 | $42.46 | 70300 |
| 2024-01-16 | 41.74 | $42.09 | 89413 |
| 2024-01-12 | 41.98 | $42.18 | 73700 |
| 2024-01-11 | 42.26 | $41.78 | 89300 |
| 2024-01-10 | 42.75 | $41.55 | 141616 |
| 2024-01-09 | 43.42 | $41.96 | 111800 |
| 2024-01-08 | 44.12 | $43.51 | 96200 |
| 2024-01-05 | 44.48 | $42.87 | 134412 |
| 2024-01-04 | 45.13 | $43.12 | 118300 |
| 2024-01-03 | 45.82 | $43.80 | 140200 |
| 2024-01-02 | 46.45 | $45.30 | 141341 |
| 2023-12-29 | 46.72 | $46.00 | 79934 |
| 2023-12-28 | 46.81 | $46.08 | 65300 |
| 2023-12-27 | 46.88 | $46.88 | 59522 |
| 2023-12-26 | 46.68 | $46.76 | 82900 |
| 2023-12-22 | 46.45 | $44.86 | 106400 |
| 2023-12-21 | 46.74 | $45.25 | 106100 |
| 2023-12-20 | 46.95 | $46.10 | 130300 |
| 2023-12-19 | 46.90 | $46.54 | 245648 |
| 2023-12-18 | 46.66 | $45.45 | 278900 |
| 2023-12-15 | 46.68 | $44.24 | 421931 |
| 2023-12-14 | 47.05 | $45.95 | 268737 |
| 2023-12-13 | 46.91 | $47.42 | 619021 |
| 2023-12-12 | 46.24 | $47.07 | 177600 |
| 2023-12-11 | 45.48 | $45.63 | 121500 |
| 2023-12-08 | 44.98 | $43.84 | 217200 |
| 2023-12-07 | 44.89 | $44.93 | 189318 |
| 2023-12-06 | 44.39 | $44.39 | 147423 |
| 2023-12-05 | 43.90 | $42.94 | 93000 |
| 2023-12-04 | 43.73 | $42.34 | 113800 |
| 2023-12-01 | 43.67 | $42.67 | 139707 |
| 2023-11-30 | 43.44 | $40.81 | 169700 |
| 2023-11-29 | 43.71 | $41.67 | 97124 |
| 2023-11-28 | 43.70 | $41.51 | 123927 |
| 2023-11-27 | 43.69 | $43.24 | 103524 |
| 2023-11-24 | 43.07 | $42.40 | 38141 |
| 2023-11-22 | 42.51 | $42.13 | 90929 |
| 2023-11-21 | 41.87 | $41.55 | 55331 |
| 2023-11-20 | 41.21 | $41.29 | 67246 |
| 2023-11-17 | 40.43 | $40.43 | 137700 |
| 2023-11-16 | 39.70 | $39.88 | 80100 |
| 2023-11-15 | 38.93 | $40.61 | 95400 |
| 2023-11-14 | 37.71 | $39.45 | 104300 |
| 2023-11-13 | 36.54 | $36.68 | 68747 |
| 2023-11-10 | 35.96 | $37.34 | 133700 |
| 2023-11-09 | 35.00 | $38.15 | 115400 |
| 2023-11-08 | 33.55 | $36.86 | 255452 |
| 2023-11-07 | 32.16 | $32.24 | 86927 |
| 2023-11-06 | 31.90 | $31.98 | 57100 |
| 2023-11-03 | 31.66 | $32.84 | 72000 |
| 2023-11-02 | 31.08 | $31.94 | 78439 |
| 2023-11-01 | 30.65 | $30.75 | 56523 |
| 2023-10-31 | 30.48 | $30.69 | 61200 |
| 2023-10-30 | 30.29 | $30.75 | 41000 |
| 2023-10-27 | 30.03 | $29.76 | 55600 |
| 2023-10-26 | 30.01 | $29.74 | 51700 |
| 2023-10-25 | 29.99 | $29.03 | 47900 |
| 2023-10-24 | 30.17 | $29.57 | 42130 |
| 2023-10-23 | 30.22 | $29.83 | 72328 |
| 2023-10-20 | 30.18 | $29.48 | 99800 |
| 2023-10-19 | 30.23 | $30.39 | 117407 |
| 2023-10-18 | 30.00 | $31.50 | 83200 |
| 2023-10-17 | 29.34 | $31.01 | 108900 |
| 2023-10-16 | 28.70 | $29.71 | 62143 |
| 2023-10-13 | 28.31 | $28.77 | 73700 |
| 2023-10-12 | 28.14 | $28.47 | 62247 |
| 2023-10-11 | 28.02 | $28.84 | 56800 |
| 2023-10-10 | 27.76 | $28.24 | 53640 |
| 2023-10-09 | 27.63 | $28.54 | 83300 |
| 2023-10-06 | 27.38 | $28.02 | 65100 |
| 2023-10-05 | 27.25 | $27.66 | 107700 |
| 2023-10-04 | 27.20 | $26.70 | 59122 |
| 2023-10-03 | 27.45 | $26.44 | 132300 |
| 2023-10-02 | 27.85 | $27.03 | 89300 |
| 2023-09-29 | 28.14 | $28.06 | 94100 |
| 2023-09-28 | 28.17 | $27.74 | 102900 |
| 2023-09-27 | 28.31 | $28.63 | 90131 |
| 2023-09-26 | 28.19 | $28.61 | 94708 |
| 2023-09-25 | 28.06 | $29.11 | 101426 |
| 2023-09-22 | 27.73 | $28.86 | 88100 |
| 2023-09-21 | 27.41 | $27.18 | 86300 |
| 2023-09-20 | 27.56 | $27.51 | 92120 |
| 2023-09-19 | 27.64 | $28.10 | 155400 |
| 2023-09-18 | 27.55 | $28.50 | 174033 |
| 2023-09-15 | 27.32 | $28.11 | 275435 |
| 2023-09-14 | 27.16 | $27.79 | 158706 |
| 2023-09-13 | 27.08 | $27.30 | 194511 |
| 2023-09-12 | 27.13 | $27.82 | 90300 |
| 2023-09-11 | 27.05 | $27.46 | 100711 |
| 2023-09-08 | 27.06 | $26.90 | 128800 |
| 2023-09-07 | 27.26 | $26.27 | 122301 |
| 2023-09-06 | 27.70 | $26.61 | 149000 |
| 2023-09-05 | 28.14 | $26.95 | 143248 |
| 2023-09-01 | 28.57 | $27.89 | 154600 |
| 2023-08-31 | 28.78 | $28.31 | 162734 |
| 2023-08-30 | 28.91 | $29.30 | 121400 |
| 2023-08-29 | 28.74 | $28.33 | 126100 |
| 2023-08-28 | 28.84 | $28.16 | 87800 |
| 2023-08-25 | 29.00 | $27.99 | 97410 |
| 2023-08-24 | 29.23 | $28.93 | 92200 |
| 2023-08-23 | 29.21 | $28.56 | 124300 |
| 2023-08-22 | 29.29 | $27.72 | 161200 |
| 2023-08-21 | 29.64 | $28.11 | 123228 |
| 2023-08-18 | 29.92 | $29.35 | 109630 |
| 2023-08-17 | 29.84 | $29.32 | 141700 |
| 2023-08-16 | 29.74 | $29.23 | 147414 |
| 2023-08-15 | 29.62 | $29.92 | 98132 |
| 2023-08-14 | 29.23 | $30.76 | 185909 |
| 2023-08-11 | 28.46 | $29.85 | 166513 |
| 2023-08-10 | 27.80 | $27.55 | 157733 |
| 2023-08-09 | 27.70 | $27.10 | 156346 |
| 2023-08-08 | 27.70 | $28.13 | 157823 |
| 2023-08-07 | 27.37 | $27.62 | 185916 |
| 2023-08-04 | 27.10 | $27.53 | 182301 |
| 2023-08-03 | 26.79 | $26.78 | 133300 |
| 2023-08-02 | 26.63 | $26.30 | 95900 |
| 2023-08-01 | 26.58 | $26.47 | 85722 |
| 2023-07-31 | 26.45 | $26.20 | 113900 |
| 2023-07-28 | 26.35 | $26.60 | 91918 |
| 2023-07-27 | 26.09 | $26.36 | 106300 |
| 2023-07-26 | 25.84 | $25.76 | 72700 |
| 2023-07-25 | 25.71 | $25.61 | 96412 |
| 2023-07-24 | 25.58 | $25.61 | 75600 |
| 2023-07-21 | 25.40 | $25.27 | 75900 |
| 2023-07-20 | 25.28 | $25.34 | 91500 |
| 2023-07-19 | 25.10 | $25.26 | 91600 |
| 2023-07-18 | 24.89 | $25.21 | 101329 |
| 2023-07-17 | 24.64 | $24.66 | 129700 |
| 2023-07-14 | 24.49 | $23.78 | 99600 |
| 2023-07-13 | 24.57 | $24.31 | 168325 |
| 2023-07-12 | 24.48 | $24.47 | 93266 |
| 2023-07-11 | 24.32 | $24.31 | 89500 |
| 2023-07-10 | 24.15 | $24.03 | 105640 |
| 2023-07-07 | 24.02 | $23.72 | 168400 |
| 2023-07-06 | 23.95 | $23.06 | 208516 |
| 2023-07-05 | 24.05 | $23.77 | 175200 |
| 2023-07-03 | 23.94 | $24.28 | 125836 |
| 2023-06-30 | 23.62 | $24.78 | 211923 |
| 2023-06-29 | 23.05 | $24.77 | 231635 |
| 2023-06-28 | 22.36 | $23.45 | 169730 |
| 2023-06-27 | 21.92 | $22.70 | 344800 |
| 2023-06-26 | 21.61 | $20.81 | 218000 |
| 2023-06-23 | 21.83 | $20.79 | 2.7M |
| 2023-06-22 | 22.09 | $21.29 | 220548 |
| 2023-06-21 | 22.25 | $21.38 | 264105 |
| 2023-06-20 | 22.40 | $21.44 | 240038 |
| 2023-06-16 | 22.54 | $21.20 | 554642 |
| 2023-06-15 | 22.78 | $21.54 | 298200 |
| 2023-06-14 | 22.95 | $22.20 | 413109 |
| 2023-06-13 | 22.93 | $22.59 | 215233 |
| 2023-06-12 | 22.75 | $22.29 | 236700 |
| 2023-06-09 | 22.61 | $22.97 | 252809 |
| 2023-06-08 | 22.21 | $22.27 | 261800 |
| 2023-06-07 | 21.91 | $22.39 | 321600 |
| 2023-06-06 | 21.50 | $21.20 | 378400 |
| 2023-06-05 | 21.35 | $21.25 | 317842 |
| 2023-06-02 | 21.14 | $21.54 | 191241 |
| 2023-06-01 | 20.77 | $20.28 | 232843 |
| 2023-05-31 | 20.70 | $20.68 | 456517 |
| 2023-05-30 | 20.48 | $20.41 | 112600 |
| 2023-05-26 | 20.28 | $20.00 | 102600 |
| 2023-05-25 | 20.15 | $20.06 | 121448 |
| 2023-05-24 | 19.96 | $20.29 | 162807 |
| 2023-05-23 | 19.64 | $20.46 | 168923 |
| 2023-05-22 | 19.18 | $20.37 | 239415 |
| 2023-05-19 | 18.65 | $19.95 | 156500 |
| 2023-05-18 | 18.12 | $19.43 | 167804 |
| 2023-05-17 | 17.64 | $18.59 | 164939 |
| 2023-05-16 | 17.31 | $18.26 | 221500 |
| 2023-05-15 | 17.03 | $17.97 | 178400 |
| 2023-05-12 | 16.78 | $17.48 | 133501 |
| 2023-05-11 | 16.63 | $17.01 | 117725 |
| 2023-05-10 | 16.61 | $16.75 | 122607 |
| 2023-05-09 | 16.68 | $16.31 | 192248 |
| 2023-05-08 | 16.90 | $16.73 | 134900 |
| 2023-05-05 | 17.05 | $16.12 | 188200 |
| 2023-05-04 | 17.44 | $14.93 | 347300 |
| 2023-05-03 | 18.29 | $18.05 | 186602 |
| 2023-05-02 | 18.33 | $18.15 | 98006 |
| 2023-05-01 | 18.35 | $18.30 | 165500 |
| 2023-04-28 | 18.33 | $18.33 | 172800 |
| 2023-04-27 | 18.30 | $17.67 | 88600 |
| 2023-04-26 | 18.46 | $17.43 | 120000 |
| 2023-04-25 | 18.73 | $17.78 | 168500 |
| 2023-04-24 | 18.94 | $18.83 | 169300 |
| 2023-04-21 | 18.87 | $18.97 | 155700 |
| 2023-04-20 | 18.73 | $18.79 | 80600 |
| 2023-04-19 | 18.61 | $18.81 | 75838 |
| 2023-04-18 | 18.45 | $18.61 | 72232 |
| 2023-04-17 | 18.32 | $18.69 | 106029 |
| 2023-04-14 | 18.13 | $18.38 | 117400 |
| 2023-04-13 | 18.00 | $18.39 | 95500 |
| 2023-04-12 | 17.84 | $18.39 | 90100 |
| 2023-04-11 | 17.65 | $18.34 | 149230 |
| 2023-04-10 | 17.43 | $17.68 | 147029 |
| 2023-04-06 | 17.37 | $17.59 | 112100 |
| 2023-04-05 | 17.34 | $17.67 | 126000 |
| 2023-04-04 | 17.28 | $17.65 | 253800 |
| 2023-04-03 | 17.22 | $17.84 | 158609 |
| 2023-03-31 | 17.10 | $18.12 | 119200 |
| 2023-03-30 | 16.87 | $17.94 | 127012 |
| 2023-03-29 | 16.67 | $17.72 | 217200 |
| 2023-03-28 | 16.50 | $17.51 | 147527 |
| 2023-03-27 | 16.37 | $18.38 | 335875 |
| 2023-03-24 | 15.97 | $17.44 | 227032 |
| 2023-03-23 | 15.79 | $16.80 | 234839 |
| 2023-03-22 | 15.80 | $16.39 | 147601 |
| 2023-03-21 | 15.97 | $16.67 | 106637 |
| 2023-03-20 | 16.12 | $15.81 | 161131 |
| 2023-03-17 | 16.60 | $15.66 | 408818 |
| 2023-03-16 | 17.25 | $16.73 | 279117 |
| 2023-03-15 | 17.73 | $17.23 | 150300 |
| 2023-03-14 | 18.17 | $18.16 | 274439 |
| 2023-03-13 | 18.44 | $18.05 | 287700 |
| 2023-03-10 | 18.82 | $17.75 | 321310 |
| 2023-03-09 | 19.39 | $19.06 | 91000 |
| 2023-03-08 | 19.68 | $19.71 | 185717 |
| 2023-03-07 | 19.84 | $19.48 | 255937 |
| 2023-03-06 | 20.12 | $19.52 | 321742 |
| 2023-03-03 | 20.46 | $20.44 | 166725 |
| 2023-03-02 | 20.58 | $20.54 | 141221 |
| 2023-03-01 | 20.71 | $20.39 | 182529 |
| 2023-02-28 | 20.92 | $20.37 | 467300 |
| 2023-02-27 | 21.19 | $20.73 | 131210 |
| 2023-02-24 | 21.40 | $21.03 | 133500 |
| 2023-02-23 | 21.57 | $21.16 | 250100 |
| 2023-02-22 | 21.73 | $20.67 | 208039 |
| 2023-02-21 | 22.08 | $20.31 | 226000 |
| 2023-02-17 | 22.62 | $21.69 | 190900 |
| 2023-02-16 | 22.84 | $21.73 | 284200 |
| 2023-02-15 | 23.07 | $23.12 | 162700 |
| 2023-02-14 | 22.91 | $22.99 | 267300 |
| 2023-02-13 | 22.74 | $23.34 | 225624 |
| 2023-02-10 | 22.41 | $23.82 | 635500 |
| 2023-02-09 | 21.85 | $21.87 | 136931 |
| 2023-02-08 | 21.78 | $21.63 | 125100 |
| 2023-02-07 | 21.76 | $21.50 | 186519 |
| 2023-02-06 | 21.77 | $21.65 | 81700 |
| 2023-02-03 | 21.73 | $21.75 | 120841 |
| 2023-02-02 | 21.64 | $21.95 | 220313 |
| 2023-02-01 | 21.46 | $21.57 | 184615 |
| 2023-01-31 | 21.36 | $21.46 | 154516 |
| 2023-01-30 | 21.26 | $21.03 | 64700 |
| 2023-01-27 | 21.27 | $21.19 | 75912 |
| 2023-01-26 | 21.23 | $21.48 | 230100 |
| 2023-01-25 | 21.09 | $21.34 | 124400 |
| 2023-01-24 | 20.95 | $21.21 | 142700 |
| 2023-01-23 | 20.81 | $21.00 | 148634 |
| 2023-01-20 | 20.71 | $20.97 | 133732 |
| 2023-01-19 | 20.59 | $20.71 | 232600 |
| 2023-01-18 | 20.52 | $20.68 | 272100 |
| 2023-01-17 | 20.45 | $21.09 | 209111 |
| 2023-01-13 | 20.23 | $20.77 | 177400 |
| 2023-01-12 | 20.05 | $19.93 | 343308 |
| 2023-01-11 | 20.11 | $20.25 | 375444 |
| 2023-01-10 | 20.08 | $20.05 | 334000 |
| 2023-01-09 | 20.10 | $20.15 | 206000 |
| 2023-01-06 | 20.09 | $20.00 | 196623 |
| 2023-01-05 | 20.12 | $19.95 | 116500 |
| 2023-01-04 | 20.18 | $19.95 | 129100 |
| 2023-01-03 | 20.25 | $20.07 | 163200 |
| 2022-12-30 | 20.29 | $20.01 | 108449 |
| 2022-12-29 | 20.35 | $20.13 | 107849 |
| 2022-12-28 | 20.39 | $19.92 | 169612 |
| 2022-12-27 | 20.49 | $21.62 | 129000 |
| 2022-12-23 | 20.08 | $20.23 | 106900 |
| 2022-12-22 | 20.01 | $19.92 | 176800 |
| 2022-12-21 | 20.02 | $20.24 | 433409 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.13
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.61
Average
51.10
Maximum
77.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.13 | $32.10 | 704600 |
| 2026-07-16 | 67.77 | $32.38 | 604200 |
| 2026-07-15 | 63.92 | $31.11 | 505733 |
| 2026-07-14 | 60.96 | $30.26 | 1.7M |
| 2026-07-13 | 64.39 | $30.84 | 517010 |
| 2026-07-10 | 60.08 | $29.67 | 436000 |
| 2026-07-09 | 56.50 | $28.83 | 389841 |
| 2026-07-08 | 54.75 | $28.45 | 550314 |
| 2026-07-07 | 56.81 | $28.81 | 503900 |
| 2026-07-06 | 54.89 | $28.38 | 395300 |
| 2026-07-02 | 52.85 | $27.94 | 463100 |
| 2026-07-01 | 49.56 | $27.27 | 466400 |
| 2026-06-30 | 45.92 | $26.59 | 565800 |
| 2026-06-29 | 47.85 | $26.99 | 466000 |
| 2026-06-26 | 47.99 | $27.02 | 564700 |
| 2026-06-25 | 45.23 | $26.49 | 498300 |
| 2026-06-24 | 44.97 | $26.44 | 740122 |
| 2026-06-23 | 51.52 | $27.84 | 456900 |
| 2026-06-22 | 48.89 | $27.32 | 699878 |
| 2026-06-18 | 49.73 | $27.49 | 2.5M |
| 2026-06-17 | 46.12 | $26.79 | 710092 |
| 2026-06-16 | 47.80 | $27.15 | 1.0M |
| 2026-06-15 | 55.96 | $28.67 | 892600 |
| 2026-06-12 | 57.43 | $28.91 | 909300 |
| 2026-06-11 | 56.01 | $28.60 | 360521 |
| 2026-06-10 | 56.24 | $28.64 | 510048 |
| 2026-06-09 | 54.42 | $28.23 | 380700 |
| 2026-06-08 | 51.37 | $27.58 | 380800 |
| 2026-06-05 | 52.55 | $27.81 | 447200 |
| 2026-06-04 | 49.48 | $27.17 | 402200 |
| 2026-06-03 | 42.53 | $25.91 | 655300 |
| 2026-06-02 | 50.80 | $27.48 | 413100 |
| 2026-06-01 | 49.31 | $27.23 | 811129 |
| 2026-05-29 | 52.26 | $27.72 | 1.1M |
| 2026-05-28 | 51.59 | $27.60 | 497958 |
| 2026-05-27 | 53.69 | $27.95 | 784636 |
| 2026-05-26 | 52.96 | $27.81 | 846316 |
| 2026-05-22 | 52.86 | $27.79 | 823200 |
| 2026-05-21 | 51.89 | $27.59 | 783900 |
| 2026-05-20 | 53.41 | $27.88 | 704735 |
| 2026-05-19 | 50.90 | $27.35 | 1.1M |
| 2026-05-18 | 54.20 | $27.98 | 7.6M |
| 2026-05-15 | 54.52 | $28.04 | 1.3M |
| 2026-05-14 | 57.46 | $28.59 | 2.4M |
| 2026-05-13 | 55.38 | $28.09 | 407438 |
| 2026-05-12 | 55.17 | $28.04 | 417331 |
| 2026-05-11 | 53.95 | $27.74 | 572100 |
| 2026-05-08 | 56.70 | $28.30 | 590300 |
| 2026-05-07 | 51.59 | $27.08 | 960500 |
| 2026-05-06 | 66.11 | $29.47 | 683833 |
| 2026-05-05 | 65.92 | $29.42 | 636207 |
| 2026-05-04 | 61.47 | $28.34 | 529000 |
| 2026-05-01 | 63.29 | $28.59 | 475210 |
| 2026-04-30 | 63.64 | $28.64 | 529421 |
| 2026-04-29 | 62.60 | $28.38 | 427654 |
| 2026-04-28 | 64.22 | $28.62 | 526812 |
| 2026-04-27 | 62.53 | $28.18 | 471200 |
| 2026-04-24 | 61.79 | $27.99 | 387316 |
| 2026-04-23 | 59.39 | $27.39 | 377248 |
| 2026-04-22 | 58.32 | $27.13 | 481900 |
| 2026-04-21 | 58.24 | $27.11 | 424849 |
| 2026-04-20 | 58.08 | $27.07 | 504053 |
| 2026-04-17 | 58.29 | $27.11 | 404394 |
| 2026-04-16 | 55.25 | $26.30 | 589600 |
| 2026-04-15 | 56.01 | $26.46 | 534460 |
| 2026-04-14 | 52.58 | $25.58 | 450731 |
| 2026-04-13 | 52.05 | $25.45 | 685440 |
| 2026-04-10 | 45.82 | $24.03 | 668200 |
| 2026-04-09 | 50.04 | $25.00 | 626100 |
| 2026-04-08 | 49.81 | $24.95 | 870200 |
| 2026-04-07 | 48.26 | $24.60 | 869042 |
| 2026-04-06 | 56.39 | $26.31 | 555033 |
| 2026-04-02 | 55.30 | $26.05 | 696403 |
| 2026-04-01 | 54.21 | $25.79 | 790400 |
| 2026-03-31 | 52.22 | $25.32 | 614447 |
| 2026-03-30 | 50.07 | $24.83 | 589416 |
| 2026-03-27 | 47.17 | $24.20 | 600130 |
| 2026-03-26 | 52.15 | $25.29 | 633900 |
| 2026-03-25 | 49.10 | $24.64 | 625800 |
| 2026-03-24 | 47.34 | $24.28 | 737917 |
| 2026-03-23 | 45.34 | $23.88 | 753838 |
| 2026-03-20 | 43.81 | $23.58 | 989806 |
| 2026-03-19 | 43.93 | $23.61 | 821200 |
| 2026-03-18 | 44.15 | $23.67 | 689219 |
| 2026-03-17 | 44.11 | $23.66 | 993122 |
| 2026-03-16 | 36.79 | $22.14 | 1.5M |
| 2026-03-13 | 29.90 | $20.94 | 636000 |
| 2026-03-12 | 28.35 | $20.69 | 548733 |
| 2026-03-11 | 29.31 | $21.08 | 778556 |
| 2026-03-10 | 31.71 | $22.00 | 494700 |
| 2026-03-09 | 32.85 | $22.41 | 524336 |
| 2026-03-06 | 34.01 | $22.82 | 453500 |
| 2026-03-05 | 35.89 | $23.46 | 427600 |
| 2026-03-04 | 34.60 | $23.22 | 410219 |
| 2026-03-03 | 31.83 | $22.71 | 547812 |
| 2026-03-02 | 30.24 | $22.42 | 536500 |
| 2026-02-27 | 30.78 | $22.65 | 1.1M |
| 2026-02-26 | 33.09 | $23.59 | 437437 |
| 2026-02-25 | 31.69 | $23.32 | 479844 |
| 2026-02-24 | 28.71 | $22.75 | 803639 |
| 2026-02-23 | 29.95 | $23.32 | 956150 |
| 2026-02-20 | 35.47 | $25.48 | 1.0M |
| 2026-02-19 | 43.17 | $27.68 | 665500 |
| 2026-02-18 | 48.17 | $28.79 | 487734 |
| 2026-02-17 | 46.91 | $28.55 | 323911 |
| 2026-02-13 | 46.34 | $28.44 | 464800 |
| 2026-02-12 | 45.17 | $28.21 | 354500 |
| 2026-02-11 | 45.79 | $28.36 | 324808 |
| 2026-02-10 | 46.03 | $28.42 | 345800 |
| 2026-02-09 | 43.45 | $27.87 | 363926 |
| 2026-02-06 | 45.36 | $28.38 | 809011 |
| 2026-02-05 | 41.28 | $27.53 | 533001 |
| 2026-02-04 | 43.76 | $28.21 | 511400 |
| 2026-02-03 | 41.24 | $27.70 | 724203 |
| 2026-02-02 | 49.90 | $29.78 | 518600 |
| 2026-01-30 | 48.47 | $29.49 | 468040 |
| 2026-01-29 | 48.03 | $29.40 | 559340 |
| 2026-01-28 | 43.57 | $28.52 | 949000 |
| 2026-01-27 | 44.27 | $28.69 | 590400 |
| 2026-01-26 | 44.12 | $28.66 | 531608 |
| 2026-01-23 | 40.14 | $27.88 | 528238 |
| 2026-01-22 | 43.33 | $28.73 | 635944 |
| 2026-01-21 | 39.80 | $28.07 | 985700 |
| 2026-01-20 | 32.87 | $26.92 | 749854 |
| 2026-01-16 | 34.93 | $27.54 | 778200 |
| 2026-01-15 | 35.62 | $27.74 | 585255 |
| 2026-01-14 | 32.81 | $27.29 | 894543 |
| 2026-01-13 | 33.77 | $27.60 | 890852 |
| 2026-01-12 | 36.79 | $28.51 | 1.0M |
| 2026-01-09 | 37.63 | $28.75 | 1.2M |
| 2026-01-08 | 35.95 | $28.46 | 1.8M |
| 2026-01-07 | 39.39 | $29.45 | 1.4M |
| 2026-01-06 | 36.10 | $28.89 | 1.6M |
| 2026-01-05 | 37.27 | $29.23 | 2.2M |
| 2026-01-02 | 40.21 | $30.04 | 1.9M |
| 2025-12-31 | 43.48 | $30.85 | 3.1M |
| 2025-12-30 | 47.90 | $31.82 | 2.1M |
| 2025-12-29 | 50.36 | $32.31 | 388200 |
| 2025-12-26 | 49.45 | $32.13 | 389400 |
| 2025-12-24 | 46.73 | $31.60 | 257200 |
| 2025-12-23 | 44.82 | $31.24 | 434209 |
| 2025-12-22 | 44.08 | $31.10 | 535324 |
| 2025-12-19 | 44.28 | $31.15 | 965800 |
| 2025-12-18 | 52.63 | $32.97 | 302200 |
| 2025-12-17 | 51.96 | $32.83 | 466401 |
| 2025-12-16 | 61.59 | $34.48 | 247200 |
| 2025-12-15 | 63.56 | $34.77 | 151000 |
| 2025-12-12 | 62.34 | $34.46 | 191700 |
| 2025-12-11 | 65.50 | $34.93 | 231651 |
| 2025-12-10 | 61.69 | $33.96 | 379800 |
| 2025-12-09 | 59.22 | $33.40 | 126200 |
| 2025-12-08 | 57.40 | $33.01 | 142700 |
| 2025-12-05 | 62.20 | $33.72 | 162100 |
| 2025-12-04 | 60.01 | $33.23 | 124100 |
| 2025-12-03 | 61.04 | $33.38 | 155300 |
| 2025-12-02 | 56.40 | $32.40 | 235822 |
| 2025-12-01 | 58.14 | $32.66 | 156000 |
| 2025-11-28 | 56.42 | $32.31 | 67600 |
| 2025-11-26 | 57.25 | $32.44 | 161700 |
| 2025-11-25 | 56.69 | $32.32 | 178244 |
| 2025-11-24 | 53.25 | $31.61 | 166223 |
| 2025-11-21 | 51.56 | $31.28 | 195600 |
| 2025-11-20 | 48.54 | $30.72 | 192600 |
| 2025-11-19 | 45.86 | $30.25 | 218634 |
| 2025-11-18 | 46.59 | $30.40 | 215700 |
| 2025-11-17 | 50.23 | $31.11 | 214400 |
| 2025-11-14 | 58.46 | $32.46 | 180200 |
| 2025-11-13 | 62.19 | $32.98 | 157000 |
| 2025-11-12 | 64.44 | $33.28 | 126607 |
| 2025-11-11 | 63.30 | $33.01 | 215433 |
| 2025-11-10 | 61.66 | $32.63 | 325900 |
| 2025-11-07 | 51.89 | $30.81 | 324527 |
| 2025-11-06 | 45.01 | $29.87 | 171900 |
| 2025-11-05 | 45.27 | $29.91 | 196700 |
| 2025-11-04 | 42.99 | $29.62 | 177800 |
| 2025-11-03 | 38.35 | $29.07 | 178800 |
| 2025-10-31 | 41.75 | $29.65 | 140210 |
| 2025-10-30 | 36.60 | $29.09 | 114008 |
| 2025-10-29 | 36.60 | $29.09 | 117700 |
| 2025-10-28 | 37.34 | $29.23 | 98621 |
| 2025-10-27 | 39.41 | $29.61 | 101540 |
| 2025-10-24 | 39.97 | $29.71 | 97104 |
| 2025-10-23 | 36.76 | $29.33 | 76804 |
| 2025-10-22 | 37.51 | $29.48 | 129200 |
| 2025-10-21 | 37.90 | $29.56 | 155059 |
| 2025-10-20 | 37.12 | $29.46 | 152532 |
| 2025-10-17 | 33.38 | $28.99 | 146709 |
| 2025-10-16 | 33.54 | $29.03 | 212508 |
| 2025-10-15 | 34.94 | $29.38 | 149727 |
| 2025-10-14 | 38.35 | $30.16 | 270559 |
| 2025-10-13 | 27.61 | $28.91 | 191845 |
| 2025-10-10 | 28.60 | $29.17 | 173942 |
| 2025-10-09 | 30.59 | $29.67 | 141024 |
| 2025-10-08 | 31.98 | $30.00 | 235100 |
| 2025-10-07 | 33.81 | $30.41 | 214635 |
| 2025-10-06 | 36.87 | $31.04 | 205700 |
| 2025-10-03 | 37.33 | $31.13 | 155009 |
| 2025-10-02 | 33.01 | $30.64 | 151600 |
| 2025-10-01 | 33.87 | $30.83 | 176044 |
| 2025-09-30 | 35.93 | $31.27 | 161205 |
| 2025-09-29 | 37.56 | $31.60 | 160648 |
| 2025-09-26 | 39.08 | $31.90 | 124400 |
| 2025-09-25 | 37.22 | $31.67 | 182400 |
| 2025-09-24 | 40.55 | $32.32 | 118743 |
| 2025-09-23 | 43.44 | $32.83 | 176849 |
| 2025-09-22 | 44.80 | $33.06 | 151107 |
| 2025-09-19 | 44.30 | $32.99 | 280017 |
| 2025-09-18 | 47.94 | $33.60 | 207100 |
| 2025-09-17 | 49.27 | $33.81 | 361400 |
| 2025-09-16 | 47.50 | $33.54 | 337519 |
| 2025-09-15 | 53.34 | $34.43 | 180800 |
| 2025-09-12 | 54.19 | $34.55 | 162809 |
| 2025-09-11 | 53.78 | $34.48 | 168924 |
| 2025-09-10 | 52.87 | $34.32 | 107100 |
| 2025-09-09 | 56.03 | $34.80 | 141031 |
| 2025-09-08 | 56.44 | $34.86 | 145411 |
| 2025-09-05 | 54.58 | $34.50 | 163400 |
| 2025-09-04 | 60.04 | $35.31 | 86429 |
| 2025-09-03 | 58.48 | $34.99 | 139545 |
| 2025-09-02 | 55.82 | $34.47 | 138935 |
| 2025-08-29 | 56.48 | $34.57 | 98000 |
| 2025-08-28 | 55.48 | $34.37 | 143700 |
| 2025-08-27 | 57.50 | $34.69 | 112200 |
| 2025-08-26 | 57.68 | $34.72 | 118500 |
| 2025-08-25 | 56.57 | $34.47 | 91021 |
| 2025-08-22 | 61.90 | $35.33 | 187729 |
| 2025-08-21 | 57.17 | $34.27 | 125207 |
| 2025-08-20 | 56.40 | $34.11 | 206930 |
| 2025-08-19 | 56.30 | $34.09 | 256100 |
| 2025-08-18 | 56.77 | $34.17 | 173100 |
| 2025-08-15 | 58.60 | $34.49 | 132000 |
| 2025-08-14 | 63.75 | $35.33 | 146045 |
| 2025-08-13 | 64.46 | $35.44 | 120236 |
| 2025-08-12 | 64.83 | $35.50 | 226024 |
| 2025-08-11 | 61.30 | $34.50 | 172800 |
| 2025-08-08 | 59.28 | $33.98 | 315500 |
| 2025-08-07 | 60.03 | $34.11 | 333023 |
| 2025-08-06 | 56.17 | $33.15 | 240718 |
| 2025-08-05 | 52.79 | $32.40 | 157414 |
| 2025-08-04 | 49.43 | $31.72 | 128101 |
| 2025-08-01 | 47.66 | $31.38 | 211000 |
| 2025-07-31 | 50.27 | $31.91 | 192734 |
| 2025-07-30 | 43.59 | $30.70 | 186539 |
| 2025-07-29 | 51.52 | $32.16 | 154248 |
| 2025-07-28 | 52.20 | $32.27 | 188414 |
| 2025-07-25 | 52.04 | $32.24 | 187707 |
| 2025-07-24 | 50.36 | $31.93 | 166700 |
| 2025-07-23 | 50.10 | $31.88 | 302216 |
| 2025-07-22 | 46.43 | $31.21 | 128119 |
| 2025-07-21 | 43.37 | $30.69 | 100424 |
| 2025-07-18 | 45.02 | $31.04 | 109733 |
| 2025-07-17 | 46.65 | $31.38 | 138500 |
| 2025-07-16 | 44.28 | $30.96 | 163238 |
| 2025-07-15 | 38.38 | $30.01 | 147500 |
| 2025-07-14 | 41.64 | $30.75 | 121001 |
| 2025-07-11 | 41.69 | $30.76 | 190042 |
| 2025-07-10 | 42.39 | $30.92 | 133800 |
| 2025-07-09 | 43.30 | $31.13 | 237049 |
| 2025-07-08 | 45.10 | $31.54 | 188700 |
| 2025-07-07 | 42.96 | $31.15 | 247500 |
| 2025-07-03 | 49.33 | $32.51 | 56633 |
| 2025-07-02 | 47.81 | $32.23 | 144146 |
| 2025-07-01 | 49.42 | $32.55 | 146025 |
| 2025-06-30 | 46.38 | $31.98 | 144500 |
| 2025-06-27 | 47.13 | $32.14 | 577140 |
| 2025-06-26 | 47.78 | $32.28 | 225400 |
| 2025-06-25 | 43.97 | $31.55 | 118004 |
| 2025-06-24 | 46.11 | $32.04 | 119200 |
| 2025-06-23 | 46.25 | $32.07 | 147834 |
| 2025-06-20 | 44.03 | $31.63 | 160700 |
| 2025-06-18 | 43.93 | $31.61 | 191200 |
| 2025-06-17 | 40.76 | $30.98 | 211627 |
| 2025-06-16 | 42.72 | $31.52 | 115725 |
| 2025-06-13 | 42.53 | $31.48 | 190400 |
| 2025-06-12 | 47.87 | $32.86 | 130869 |
| 2025-06-11 | 46.67 | $32.60 | 212500 |
| 2025-06-10 | 44.58 | $32.15 | 142500 |
| 2025-06-09 | 46.79 | $32.72 | 173800 |
| 2025-06-06 | 48.89 | $33.24 | 177439 |
| 2025-06-05 | 47.69 | $32.96 | 227504 |
| 2025-06-04 | 45.24 | $32.40 | 161634 |
| 2025-06-03 | 45.86 | $32.57 | 225346 |
| 2025-06-02 | 44.76 | $32.31 | 192800 |
| 2025-05-30 | 43.29 | $31.96 | 217100 |
| 2025-05-29 | 42.46 | $31.76 | 167201 |
| 2025-05-28 | 40.81 | $31.36 | 185600 |
| 2025-05-27 | 43.32 | $32.21 | 153700 |
| 2025-05-23 | 39.27 | $31.24 | 160924 |
| 2025-05-22 | 40.64 | $31.72 | 283800 |
| 2025-05-21 | 41.37 | $31.98 | 305140 |
| 2025-05-20 | 42.42 | $32.35 | 297100 |
| 2025-05-19 | 42.53 | $32.39 | 160228 |
| 2025-05-16 | 41.15 | $32.01 | 225000 |
| 2025-05-15 | 37.52 | $31.04 | 232439 |
| 2025-05-14 | 36.56 | $30.79 | 264500 |
| 2025-05-13 | 37.39 | $31.17 | 262457 |
| 2025-05-12 | 37.94 | $31.43 | 369100 |
| 2025-05-09 | 33.36 | $30.17 | 410916 |
| 2025-05-08 | 34.41 | $30.72 | 664719 |
| 2025-05-07 | 48.06 | $35.92 | 256400 |
| 2025-05-06 | 46.83 | $35.60 | 187437 |
| 2025-05-05 | 46.89 | $35.62 | 170413 |
| 2025-05-02 | 47.76 | $35.89 | 161314 |
| 2025-05-01 | 45.42 | $35.23 | 247127 |
| 2025-04-30 | 43.90 | $34.81 | 215611 |
| 2025-04-29 | 46.47 | $35.69 | 339900 |
| 2025-04-28 | 44.36 | $35.09 | 118900 |
| 2025-04-25 | 44.01 | $34.99 | 137733 |
| 2025-04-24 | 44.93 | $35.33 | 171411 |
| 2025-04-23 | 42.01 | $34.46 | 220226 |
| 2025-04-22 | 40.67 | $34.07 | 363053 |
| 2025-04-21 | 38.17 | $33.35 | 240141 |
| 2025-04-17 | 41.52 | $34.80 | 270800 |
| 2025-04-16 | 40.35 | $34.46 | 261038 |
| 2025-04-15 | 40.18 | $34.41 | 426900 |
| 2025-04-14 | 39.41 | $34.17 | 362402 |
| 2025-04-11 | 37.30 | $33.51 | 430142 |
| 2025-04-10 | 37.83 | $33.79 | 386900 |
| 2025-04-09 | 43.35 | $36.42 | 767911 |
| 2025-04-08 | 38.77 | $35.00 | 641881 |
| 2025-04-07 | 38.77 | $35.00 | 851400 |
| 2025-04-04 | 35.97 | $34.15 | 1.1M |
| 2025-04-03 | 38.30 | $35.34 | 778400 |
| 2025-04-02 | 41.42 | $36.80 | 561416 |
| 2025-04-01 | 41.60 | $36.88 | 872011 |
| 2025-03-31 | 39.03 | $36.05 | 554400 |
| 2025-03-28 | 36.35 | $35.21 | 584217 |
| 2025-03-27 | 37.82 | $35.99 | 340776 |
| 2025-03-26 | 37.20 | $35.79 | 525539 |
| 2025-03-25 | 35.09 | $35.10 | 848400 |
| 2025-03-24 | 33.86 | $34.70 | 973708 |
| 2025-03-21 | 33.86 | $34.70 | 2.6M |
| 2025-03-20 | 36.57 | $36.44 | 618800 |
| 2025-03-19 | 50.49 | $42.74 | 71600 |
| 2025-03-18 | 47.79 | $41.84 | 52200 |
| 2025-03-17 | 50.19 | $42.67 | 68900 |
| 2025-03-14 | 50.36 | $42.73 | 173700 |
| 2025-03-13 | 42.65 | $40.27 | 41820 |
| 2025-03-12 | 42.96 | $40.39 | 59144 |
| 2025-03-11 | 43.01 | $40.41 | 80400 |
| 2025-03-10 | 38.83 | $39.16 | 72600 |
| 2025-03-07 | 42.89 | $40.86 | 69436 |
| 2025-03-06 | 42.72 | $40.81 | 39300 |
| 2025-03-05 | 45.27 | $41.82 | 81812 |
| 2025-03-04 | 42.26 | $40.89 | 65800 |
| 2025-03-03 | 46.84 | $42.63 | 98025 |
| 2025-02-28 | 46.68 | $42.58 | 171000 |
| 2025-02-27 | 43.46 | $41.57 | 62100 |
| 2025-02-26 | 44.27 | $41.89 | 70310 |
| 2025-02-25 | 42.11 | $41.21 | 124600 |
| 2025-02-24 | 41.05 | $40.88 | 131644 |
| 2025-02-21 | 38.81 | $40.18 | 187343 |
| 2025-02-20 | 48.42 | $44.02 | 122200 |
| 2025-02-19 | 52.96 | $45.42 | 93800 |
| 2025-02-18 | 56.79 | $46.48 | 126700 |
| 2025-02-14 | 58.93 | $47.04 | 55140 |
| 2025-02-13 | 57.26 | $46.43 | 41300 |
| 2025-02-12 | 55.69 | $45.87 | 69800 |
| 2025-02-11 | 59.31 | $46.85 | 49700 |
| 2025-02-10 | 58.21 | $46.43 | 76327 |
| 2025-02-07 | 53.78 | $44.87 | 136620 |
| 2025-02-06 | 51.36 | $44.10 | 54900 |
| 2025-02-05 | 54.15 | $44.90 | 82800 |
| 2025-02-04 | 50.47 | $43.75 | 48134 |
| 2025-02-03 | 51.22 | $43.97 | 70324 |
| 2025-01-31 | 58.47 | $45.91 | 72500 |
| 2025-01-30 | 60.40 | $46.37 | 46420 |
| 2025-01-29 | 60.05 | $46.24 | 79400 |
| 2025-01-28 | 55.75 | $44.75 | 51200 |
| 2025-01-27 | 55.44 | $44.65 | 62644 |
| 2025-01-24 | 50.02 | $43.00 | 38100 |
| 2025-01-23 | 50.77 | $43.21 | 61801 |
| 2025-01-22 | 51.57 | $43.44 | 50600 |
| 2025-01-21 | 53.06 | $43.87 | 49805 |
| 2025-01-17 | 53.16 | $43.90 | 85900 |
| 2025-01-16 | 50.68 | $43.07 | 94700 |
| 2025-01-15 | 49.23 | $42.60 | 70501 |
| 2025-01-14 | 44.14 | $41.06 | 59800 |
| 2025-01-13 | 38.08 | $39.48 | 54008 |
| 2025-01-10 | 37.26 | $39.28 | 83700 |
| 2025-01-08 | 43.10 | $41.44 | 60000 |
| 2025-01-07 | 45.86 | $42.31 | 95219 |
| 2025-01-06 | 42.70 | $41.52 | 102849 |
| 2025-01-03 | 45.47 | $42.39 | 50000 |
| 2025-01-02 | 40.12 | $41.13 | 49900 |
| 2024-12-31 | 41.07 | $41.44 | 37340 |
| 2024-12-30 | 41.42 | $41.56 | 35139 |
| 2024-12-27 | 41.26 | $41.52 | 41100 |
| 2024-12-26 | 44.07 | $42.49 | 24500 |
| 2024-12-24 | 42.65 | $42.12 | 17610 |
| 2024-12-23 | 40.57 | $41.58 | 67600 |
| 2024-12-20 | 41.07 | $41.77 | 145617 |
| 2024-12-19 | 39.59 | $41.37 | 71700 |
| 2024-12-18 | 36.87 | $40.65 | 83500 |
| 2024-12-17 | 44.54 | $43.55 | 55223 |
| 2024-12-16 | 48.43 | $44.73 | 46000 |
| 2024-12-13 | 48.10 | $44.64 | 67040 |
| 2024-12-12 | 45.03 | $43.81 | 34700 |
| 2024-12-11 | 48.06 | $44.74 | 85320 |
| 2024-12-10 | 47.08 | $44.47 | 47332 |
| 2024-12-09 | 48.56 | $44.93 | 64213 |
| 2024-12-06 | 55.09 | $46.75 | 43700 |
| 2024-12-05 | 54.90 | $46.69 | 42700 |
| 2024-12-04 | 55.05 | $46.73 | 45727 |
| 2024-12-03 | 55.80 | $46.94 | 50300 |
| 2024-12-02 | 62.82 | $48.76 | 81627 |
| 2024-11-29 | 61.74 | $48.33 | 24600 |
| 2024-11-27 | 62.51 | $48.52 | 66400 |
| 2024-11-26 | 60.81 | $47.82 | 55715 |
| 2024-11-25 | 63.18 | $48.43 | 82143 |
| 2024-11-22 | 62.88 | $48.30 | 56729 |
| 2024-11-21 | 60.11 | $47.10 | 55100 |
| 2024-11-20 | 55.67 | $45.41 | 47121 |
| 2024-11-19 | 56.41 | $45.62 | 46900 |
| 2024-11-18 | 55.69 | $45.35 | 41807 |
| 2024-11-15 | 55.99 | $45.44 | 69726 |
| 2024-11-14 | 56.08 | $45.47 | 40200 |
| 2024-11-13 | 56.98 | $45.77 | 46700 |
| 2024-11-12 | 58.35 | $46.23 | 100600 |
| 2024-11-11 | 61.30 | $47.20 | 71300 |
| 2024-11-08 | 58.96 | $46.05 | 74200 |
| 2024-11-07 | 57.19 | $45.22 | 86000 |
| 2024-11-06 | 64.16 | $47.42 | 156700 |
| 2024-11-05 | 44.60 | $40.71 | 73400 |
| 2024-11-04 | 43.55 | $40.47 | 53339 |
| 2024-11-01 | 43.13 | $40.37 | 61300 |
| 2024-10-31 | 42.01 | $40.10 | 84500 |
| 2024-10-30 | 47.21 | $41.69 | 26444 |
| 2024-10-29 | 47.74 | $41.84 | 37400 |
| 2024-10-28 | 47.07 | $41.66 | 43942 |
| 2024-10-25 | 45.69 | $41.29 | 42600 |
| 2024-10-24 | 47.60 | $41.89 | 61300 |
| 2024-10-23 | 50.08 | $42.64 | 55513 |
| 2024-10-22 | 48.55 | $42.19 | 40300 |
| 2024-10-21 | 49.09 | $42.36 | 42018 |
| 2024-10-18 | 54.58 | $43.98 | 48134 |
| 2024-10-17 | 56.31 | $44.45 | 81520 |
| 2024-10-16 | 57.76 | $44.84 | 44345 |
| 2024-10-15 | 54.08 | $43.56 | 34106 |
| 2024-10-14 | 53.96 | $43.52 | 35700 |
| 2024-10-11 | 55.85 | $44.07 | 56000 |
| 2024-10-10 | 51.08 | $42.46 | 54900 |
| 2024-10-09 | 52.76 | $42.96 | 41246 |
| 2024-10-08 | 50.89 | $42.35 | 36600 |
| 2024-10-07 | 51.79 | $42.63 | 39100 |
| 2024-10-04 | 53.88 | $43.28 | 65400 |
| 2024-10-03 | 51.23 | $42.36 | 56940 |
| 2024-10-02 | 54.56 | $43.39 | 67800 |
| 2024-10-01 | 50.97 | $42.17 | 96119 |
| 2024-09-30 | 60.46 | $44.72 | 40712 |
| 2024-09-27 | 59.27 | $44.30 | 57700 |
| 2024-09-26 | 55.66 | $43.10 | 65240 |
| 2024-09-25 | 52.32 | $42.10 | 41000 |
| 2024-09-24 | 53.90 | $42.51 | 50942 |
| 2024-09-23 | 54.28 | $42.61 | 45800 |
| 2024-09-20 | 53.57 | $42.38 | 172000 |
| 2024-09-19 | 55.29 | $42.86 | 50332 |
| 2024-09-18 | 52.70 | $42.00 | 66700 |
| 2024-09-17 | 53.45 | $42.22 | 42514 |
| 2024-09-16 | 53.25 | $42.15 | 48900 |
| 2024-09-13 | 52.50 | $41.88 | 69100 |
| 2024-09-12 | 47.50 | $40.20 | 47400 |
| 2024-09-11 | 45.49 | $39.58 | 59800 |
| 2024-09-10 | 47.30 | $40.23 | 60815 |
| 2024-09-09 | 47.46 | $40.29 | 108217 |
| 2024-09-06 | 47.49 | $40.30 | 96900 |
| 2024-09-05 | 50.88 | $41.57 | 64800 |
| 2024-09-04 | 51.26 | $41.71 | 76641 |
| 2024-09-03 | 52.86 | $42.30 | 89623 |
| 2024-08-30 | 63.67 | $45.69 | 98021 |
| 2024-08-29 | 60.38 | $44.24 | 63316 |
| 2024-08-28 | 59.44 | $43.85 | 76600 |
| 2024-08-27 | 55.42 | $42.29 | 44905 |
| 2024-08-26 | 54.68 | $42.02 | 45605 |
| 2024-08-23 | 54.97 | $42.11 | 66321 |
| 2024-08-22 | 49.90 | $40.29 | 45607 |
| 2024-08-21 | 50.25 | $40.41 | 43600 |
| 2024-08-20 | 49.37 | $40.10 | 53601 |
| 2024-08-19 | 53.72 | $41.59 | 43900 |
| 2024-08-16 | 53.17 | $41.38 | 69513 |
| 2024-08-15 | 50.52 | $40.39 | 102500 |
| 2024-08-14 | 46.14 | $38.89 | 63100 |
| 2024-08-13 | 47.39 | $39.36 | 75310 |
| 2024-08-12 | 42.06 | $37.68 | 48000 |
| 2024-08-09 | 43.74 | $38.35 | 55700 |
| 2024-08-08 | 44.39 | $38.61 | 58700 |
| 2024-08-07 | 40.53 | $37.42 | 117500 |
| 2024-08-06 | 42.93 | $38.43 | 109212 |
| 2024-08-05 | 38.28 | $37.08 | 168400 |
| 2024-08-02 | 41.13 | $38.29 | 107300 |
| 2024-08-01 | 47.73 | $40.65 | 92720 |
| 2024-07-31 | 56.82 | $43.13 | 127726 |
| 2024-07-30 | 56.90 | $43.15 | 280900 |
| 2024-07-29 | 56.66 | $43.07 | 70800 |
| 2024-07-26 | 59.54 | $43.80 | 131900 |
| 2024-07-25 | 58.97 | $43.59 | 93341 |
| 2024-07-24 | 57.08 | $42.90 | 93521 |
| 2024-07-23 | 64.89 | $44.80 | 239344 |
| 2024-07-22 | 62.97 | $44.04 | 194600 |
| 2024-07-19 | 62.35 | $43.80 | 99300 |
| 2024-07-18 | 64.88 | $44.39 | 60700 |
| 2024-07-17 | 67.31 | $44.94 | 91877 |
| 2024-07-16 | 67.44 | $44.97 | 100946 |
| 2024-07-15 | 64.23 | $43.51 | 80331 |
| 2024-07-12 | 60.06 | $41.88 | 78832 |
| 2024-07-11 | 60.80 | $42.06 | 89005 |
| 2024-07-10 | 54.70 | $40.00 | 76447 |
| 2024-07-09 | 46.92 | $37.96 | 47800 |
| 2024-07-08 | 46.10 | $37.77 | 57200 |
| 2024-07-05 | 46.49 | $37.88 | 48127 |
| 2024-07-03 | 48.24 | $38.37 | 34300 |
| 2024-07-02 | 44.35 | $37.41 | 56220 |
| 2024-07-01 | 45.29 | $37.69 | 68246 |
| 2024-06-28 | 46.50 | $38.05 | 142700 |
| 2024-06-27 | 49.17 | $38.82 | 33415 |
| 2024-06-26 | 45.55 | $37.88 | 68100 |
| 2024-06-25 | 45.55 | $37.88 | 38200 |
| 2024-06-24 | 47.39 | $38.45 | 45586 |
| 2024-06-21 | 47.65 | $38.53 | 118838 |
| 2024-06-20 | 46.72 | $38.26 | 40149 |
| 2024-06-18 | 45.32 | $37.85 | 79800 |
| 2024-06-17 | 42.82 | $37.13 | 96117 |
| 2024-06-14 | 41.66 | $36.80 | 74331 |
| 2024-06-13 | 43.81 | $37.64 | 55132 |
| 2024-06-12 | 47.39 | $38.93 | 75329 |
| 2024-06-11 | 46.59 | $38.68 | 73940 |
| 2024-06-10 | 48.01 | $39.19 | 82200 |
| 2024-06-07 | 47.59 | $39.05 | 72529 |
| 2024-06-06 | 48.27 | $39.31 | 55200 |
| 2024-06-05 | 50.28 | $40.07 | 86831 |
| 2024-06-04 | 46.05 | $38.56 | 127424 |
| 2024-06-03 | 53.65 | $41.21 | 93449 |
| 2024-05-31 | 51.35 | $40.41 | 105700 |
| 2024-05-30 | 48.85 | $39.58 | 50200 |
| 2024-05-29 | 47.23 | $39.06 | 65536 |
| 2024-05-28 | 51.22 | $40.41 | 45639 |
| 2024-05-24 | 51.97 | $40.65 | 66100 |
| 2024-05-23 | 48.82 | $39.58 | 119809 |
| 2024-05-22 | 55.90 | $41.76 | 55734 |
| 2024-05-21 | 57.95 | $42.32 | 95042 |
| 2024-05-20 | 58.09 | $42.36 | 71511 |
| 2024-05-17 | 59.50 | $42.76 | 125453 |
| 2024-05-16 | 54.17 | $40.74 | 79000 |
| 2024-05-15 | 54.92 | $40.96 | 70900 |
| 2024-05-14 | 54.18 | $40.69 | 94100 |
| 2024-05-13 | 48.21 | $38.69 | 100800 |
| 2024-05-10 | 54.82 | $40.64 | 137153 |
| 2024-05-09 | 52.90 | $40.03 | 108224 |
| 2024-05-08 | 54.60 | $40.50 | 97540 |
| 2024-05-07 | 54.43 | $40.44 | 113400 |
| 2024-05-06 | 57.90 | $41.41 | 71735 |
| 2024-05-03 | 53.51 | $39.90 | 67333 |
| 2024-05-02 | 54.59 | $40.20 | 68100 |
| 2024-05-01 | 49.33 | $38.57 | 50300 |
| 2024-04-30 | 46.63 | $37.82 | 57400 |
| 2024-04-29 | 51.80 | $39.30 | 47600 |
| 2024-04-26 | 50.86 | $39.03 | 64300 |
| 2024-04-25 | 49.47 | $38.63 | 85804 |
| 2024-04-24 | 51.05 | $39.09 | 85225 |
| 2024-04-23 | 47.81 | $38.15 | 68100 |
| 2024-04-22 | 44.30 | $37.21 | 85515 |
| 2024-04-19 | 41.57 | $36.52 | 80700 |
| 2024-04-18 | 35.41 | $35.11 | 64300 |
| 2024-04-17 | 35.89 | $35.30 | 57500 |
| 2024-04-16 | 38.30 | $36.22 | 142800 |
| 2024-04-15 | 36.81 | $35.88 | 65910 |
| 2024-04-12 | 38.99 | $36.71 | 125834 |
| 2024-04-11 | 38.28 | $36.54 | 128305 |
| 2024-04-10 | 41.92 | $37.87 | 150100 |
| 2024-04-09 | 48.09 | $39.76 | 229300 |
| 2024-04-08 | 51.76 | $40.72 | 179500 |
| 2024-04-05 | 52.52 | $40.91 | 195500 |
| 2024-04-04 | 53.57 | $41.18 | 113200 |
| 2024-04-03 | 55.98 | $41.79 | 99500 |
| 2024-04-02 | 50.38 | $40.18 | 81602 |
| 2024-04-01 | 51.46 | $40.46 | 76100 |
| 2024-03-28 | 51.80 | $40.55 | 65017 |
| 2024-03-27 | 50.21 | $40.09 | 75300 |
| 2024-03-26 | 50.52 | $40.18 | 68216 |
| 2024-03-25 | 49.33 | $39.82 | 71100 |
| 2024-03-22 | 48.10 | $39.45 | 68600 |
| 2024-03-21 | 52.45 | $40.79 | 105908 |
| 2024-03-20 | 49.23 | $39.80 | 79615 |
| 2024-03-19 | 43.91 | $38.34 | 110026 |
| 2024-03-18 | 38.72 | $37.10 | 89711 |
| 2024-03-15 | 40.38 | $37.68 | 288200 |
| 2024-03-14 | 35.83 | $36.67 | 237200 |
| 2024-03-13 | 36.48 | $36.92 | 99400 |
| 2024-03-12 | 35.17 | $36.63 | 80640 |
| 2024-03-11 | 34.02 | $36.37 | 82900 |
| 2024-03-08 | 32.35 | $35.99 | 78037 |
| 2024-03-07 | 32.43 | $36.03 | 91300 |
| 2024-03-06 | 34.51 | $37.03 | 77200 |
| 2024-03-05 | 35.22 | $37.36 | 108300 |
| 2024-03-04 | 34.29 | $37.12 | 103006 |
| 2024-03-01 | 36.97 | $38.39 | 108300 |
| 2024-02-29 | 34.64 | $37.78 | 99941 |
| 2024-02-28 | 35.04 | $37.98 | 107700 |
| 2024-02-27 | 35.16 | $38.04 | 178550 |
| 2024-02-26 | 38.42 | $39.65 | 91213 |
| 2024-02-23 | 40.41 | $40.55 | 113800 |
| 2024-02-22 | 37.79 | $39.78 | 249700 |
| 2024-02-21 | 49.53 | $44.15 | 107338 |
| 2024-02-20 | 50.94 | $44.56 | 96900 |
| 2024-02-16 | 50.98 | $44.57 | 77000 |
| 2024-02-15 | 51.79 | $44.82 | 80201 |
| 2024-02-14 | 50.07 | $44.25 | 81739 |
| 2024-02-13 | 47.57 | $43.45 | 180300 |
| 2024-02-12 | 58.10 | $46.50 | 133800 |
| 2024-02-09 | 57.84 | $46.41 | 72800 |
| 2024-02-08 | 55.18 | $45.51 | 111900 |
| 2024-02-07 | 55.51 | $45.60 | 61000 |
| 2024-02-06 | 52.75 | $44.68 | 70900 |
| 2024-02-05 | 51.69 | $44.34 | 66238 |
| 2024-02-02 | 53.01 | $44.74 | 70100 |
| 2024-02-01 | 53.01 | $44.74 | 82700 |
| 2024-01-31 | 53.32 | $44.84 | 89704 |
| 2024-01-30 | 60.19 | $46.91 | 217600 |
| 2024-01-29 | 62.53 | $47.54 | 193000 |
| 2024-01-26 | 60.32 | $46.59 | 232038 |
| 2024-01-25 | 62.99 | $47.31 | 180707 |
| 2024-01-24 | 59.08 | $45.67 | 73840 |
| 2024-01-23 | 57.73 | $45.15 | 65000 |
| 2024-01-22 | 61.30 | $46.12 | 94145 |
| 2024-01-19 | 54.53 | $43.66 | 69238 |
| 2024-01-18 | 51.62 | $42.77 | 59200 |
| 2024-01-17 | 50.58 | $42.46 | 70300 |
| 2024-01-16 | 49.33 | $42.09 | 89413 |
| 2024-01-12 | 49.62 | $42.18 | 73700 |
| 2024-01-11 | 48.35 | $41.78 | 89300 |
| 2024-01-10 | 47.62 | $41.55 | 141616 |
| 2024-01-09 | 48.78 | $41.96 | 111800 |
| 2024-01-08 | 53.45 | $43.51 | 96200 |
| 2024-01-05 | 51.63 | $42.87 | 134412 |
| 2024-01-04 | 52.39 | $43.12 | 118300 |
| 2024-01-03 | 54.46 | $43.80 | 140200 |
| 2024-01-02 | 59.36 | $45.30 | 141341 |
| 2023-12-29 | 61.83 | $46.00 | 79934 |
| 2023-12-28 | 62.11 | $46.08 | 65300 |
| 2023-12-27 | 64.91 | $46.88 | 59522 |
| 2023-12-26 | 64.68 | $46.76 | 82900 |
| 2023-12-22 | 60.88 | $44.86 | 106400 |
| 2023-12-21 | 62.19 | $45.25 | 106100 |
| 2023-12-20 | 65.07 | $46.10 | 130300 |
| 2023-12-19 | 66.59 | $46.54 | 245648 |
| 2023-12-18 | 64.65 | $45.45 | 278900 |
| 2023-12-15 | 62.34 | $44.24 | 421931 |
| 2023-12-14 | 68.34 | $45.95 | 268737 |
| 2023-12-13 | 74.17 | $47.42 | 619021 |
| 2023-12-12 | 73.66 | $47.07 | 177600 |
| 2023-12-11 | 71.47 | $45.63 | 121500 |
| 2023-12-08 | 68.35 | $43.84 | 217200 |
| 2023-12-07 | 72.96 | $44.93 | 189318 |
| 2023-12-06 | 72.07 | $44.39 | 147423 |
| 2023-12-05 | 69.53 | $42.94 | 93000 |
| 2023-12-04 | 68.39 | $42.34 | 113800 |
| 2023-12-01 | 69.75 | $42.67 | 139707 |
| 2023-11-30 | 66.16 | $40.81 | 169700 |
| 2023-11-29 | 69.80 | $41.67 | 97124 |
| 2023-11-28 | 69.50 | $41.51 | 123927 |
| 2023-11-27 | 77.29 | $43.24 | 103524 |
| 2023-11-24 | 76.05 | $42.40 | 38141 |
| 2023-11-22 | 75.65 | $42.13 | 90929 |
| 2023-11-21 | 74.78 | $41.55 | 55331 |
| 2023-11-20 | 74.39 | $41.29 | 67246 |
| 2023-11-17 | 73.08 | $40.43 | 137700 |
| 2023-11-16 | 72.21 | $39.88 | 80100 |
| 2023-11-15 | 75.26 | $40.61 | 95400 |
| 2023-11-14 | 73.58 | $39.45 | 104300 |
| 2023-11-13 | 68.76 | $36.68 | 68747 |
| 2023-11-10 | 71.72 | $37.34 | 133700 |
| 2023-11-09 | 75.50 | $38.15 | 115400 |
| 2023-11-08 | 73.38 | $36.86 | 255452 |
| 2023-11-07 | 62.23 | $32.24 | 86927 |
| 2023-11-06 | 61.37 | $31.98 | 57100 |
| 2023-11-03 | 66.12 | $32.84 | 72000 |
| 2023-11-02 | 63.30 | $31.94 | 78439 |
| 2023-11-01 | 58.99 | $30.75 | 56523 |
| 2023-10-31 | 58.76 | $30.69 | 61200 |
| 2023-10-30 | 59.08 | $30.75 | 41000 |
| 2023-10-27 | 55.30 | $29.76 | 55600 |
| 2023-10-26 | 55.22 | $29.74 | 51700 |
| 2023-10-25 | 52.37 | $29.03 | 47900 |
| 2023-10-24 | 54.90 | $29.57 | 42130 |
| 2023-10-23 | 56.13 | $29.83 | 72328 |
| 2023-10-20 | 54.83 | $29.48 | 99800 |
| 2023-10-19 | 59.17 | $30.39 | 117407 |
| 2023-10-18 | 65.15 | $31.50 | 83200 |
| 2023-10-17 | 63.61 | $31.01 | 108900 |
| 2023-10-16 | 59.04 | $29.71 | 62143 |
| 2023-10-13 | 55.18 | $28.77 | 73700 |
| 2023-10-12 | 53.86 | $28.47 | 62247 |
| 2023-10-11 | 55.78 | $28.84 | 56800 |
| 2023-10-10 | 53.21 | $28.24 | 53640 |
| 2023-10-09 | 54.72 | $28.54 | 83300 |
| 2023-10-06 | 52.49 | $28.02 | 65100 |
| 2023-10-05 | 50.91 | $27.66 | 107700 |
| 2023-10-04 | 46.36 | $26.70 | 59122 |
| 2023-10-03 | 45.06 | $26.44 | 132300 |
| 2023-10-02 | 47.56 | $27.03 | 89300 |
| 2023-09-29 | 52.37 | $28.06 | 94100 |
| 2023-09-28 | 50.91 | $27.74 | 102900 |
| 2023-09-27 | 55.42 | $28.63 | 90131 |
| 2023-09-26 | 55.34 | $28.61 | 94708 |
| 2023-09-25 | 57.95 | $29.11 | 101426 |
| 2023-09-22 | 56.98 | $28.86 | 88100 |
| 2023-09-21 | 49.61 | $27.18 | 86300 |
| 2023-09-20 | 51.25 | $27.51 | 92120 |
| 2023-09-19 | 54.30 | $28.10 | 155400 |
| 2023-09-18 | 56.46 | $28.50 | 174033 |
| 2023-09-15 | 54.79 | $28.11 | 275435 |
| 2023-09-14 | 53.40 | $27.79 | 158706 |
| 2023-09-13 | 51.22 | $27.30 | 194511 |
| 2023-09-12 | 53.75 | $27.82 | 90300 |
| 2023-09-11 | 52.20 | $27.46 | 100711 |
| 2023-09-08 | 49.69 | $26.90 | 128800 |
| 2023-09-07 | 46.71 | $26.27 | 122301 |
| 2023-09-06 | 48.17 | $26.61 | 149000 |
| 2023-09-05 | 49.65 | $26.95 | 143248 |
| 2023-09-01 | 54.01 | $27.89 | 154600 |
| 2023-08-31 | 56.10 | $28.31 | 162734 |
| 2023-08-30 | 61.42 | $29.30 | 121400 |
| 2023-08-29 | 57.68 | $28.33 | 126100 |
| 2023-08-28 | 56.99 | $28.16 | 87800 |
| 2023-08-25 | 56.31 | $27.99 | 97410 |
| 2023-08-24 | 61.41 | $28.93 | 92200 |
| 2023-08-23 | 60.06 | $28.56 | 124300 |
| 2023-08-22 | 56.79 | $27.72 | 161200 |
| 2023-08-21 | 58.92 | $28.11 | 123228 |
| 2023-08-18 | 66.43 | $29.35 | 109630 |
| 2023-08-17 | 66.34 | $29.32 | 141700 |
| 2023-08-16 | 66.05 | $29.23 | 147414 |
| 2023-08-15 | 70.38 | $29.92 | 98132 |
| 2023-08-14 | 76.16 | $30.76 | 185909 |
| 2023-08-11 | 73.96 | $29.85 | 166513 |
| 2023-08-10 | 66.55 | $27.55 | 157733 |
| 2023-08-09 | 64.68 | $27.10 | 156346 |
| 2023-08-08 | 73.62 | $28.13 | 157823 |
| 2023-08-07 | 71.79 | $27.62 | 185916 |
| 2023-08-04 | 71.46 | $27.53 | 182301 |
| 2023-08-03 | 68.52 | $26.78 | 133300 |
| 2023-08-02 | 66.41 | $26.30 | 95900 |
| 2023-08-01 | 67.94 | $26.47 | 85722 |
| 2023-07-31 | 66.79 | $26.20 | 113900 |
| 2023-07-28 | 70.35 | $26.60 | 91918 |
| 2023-07-27 | 69.42 | $26.36 | 106300 |
| 2023-07-26 | 66.96 | $25.76 | 72700 |
| 2023-07-25 | 66.32 | $25.61 | 96412 |
| 2023-07-24 | 66.32 | $25.61 | 75600 |
| 2023-07-21 | 64.92 | $25.27 | 75900 |
| 2023-07-20 | 65.45 | $25.34 | 91500 |
| 2023-07-19 | 65.14 | $25.26 | 91600 |
| 2023-07-18 | 64.95 | $25.21 | 101329 |
| 2023-07-17 | 62.88 | $24.66 | 129700 |
| 2023-07-14 | 59.21 | $23.78 | 99600 |
| 2023-07-13 | 62.76 | $24.31 | 168325 |
| 2023-07-12 | 63.86 | $24.47 | 93266 |
| 2023-07-11 | 63.25 | $24.31 | 89500 |
| 2023-07-10 | 62.19 | $24.03 | 105640 |
| 2023-07-07 | 61.00 | $23.72 | 168400 |
| 2023-07-06 | 58.36 | $23.06 | 208516 |
| 2023-07-05 | 62.70 | $23.77 | 175200 |
| 2023-07-03 | 66.05 | $24.28 | 125836 |
| 2023-06-30 | 69.51 | $24.78 | 211923 |
| 2023-06-29 | 69.48 | $24.77 | 231635 |
| 2023-06-28 | 65.12 | $23.45 | 169730 |
| 2023-06-27 | 62.21 | $22.70 | 344800 |
| 2023-06-26 | 52.76 | $20.81 | 218000 |
| 2023-06-23 | 52.64 | $20.79 | 2.7M |
| 2023-06-22 | 55.99 | $21.29 | 220548 |
| 2023-06-21 | 56.61 | $21.38 | 264105 |
| 2023-06-20 | 57.01 | $21.44 | 240038 |
| 2023-06-16 | 55.83 | $21.20 | 554642 |
| 2023-06-15 | 57.96 | $21.54 | 298200 |
| 2023-06-14 | 62.37 | $22.20 | 413109 |
| 2023-06-13 | 65.14 | $22.59 | 215233 |
| 2023-06-12 | 63.97 | $22.29 | 236700 |
| 2023-06-09 | 68.97 | $22.97 | 252809 |
| 2023-06-08 | 66.40 | $22.27 | 261800 |
| 2023-06-07 | 67.31 | $22.39 | 321600 |
| 2023-06-06 | 62.48 | $21.20 | 378400 |
| 2023-06-05 | 62.85 | $21.25 | 317842 |
| 2023-06-02 | 64.97 | $21.54 | 191241 |
| 2023-06-01 | 59.31 | $20.28 | 232843 |
| 2023-05-31 | 62.35 | $20.68 | 456517 |
| 2023-05-30 | 61.07 | $20.41 | 112600 |
| 2023-05-26 | 59.06 | $20.00 | 102600 |
| 2023-05-25 | 59.49 | $20.06 | 121448 |
| 2023-05-24 | 61.09 | $20.29 | 162807 |
| 2023-05-23 | 62.28 | $20.46 | 168923 |
| 2023-05-22 | 61.90 | $20.37 | 239415 |
| 2023-05-19 | 60.17 | $19.95 | 156500 |
| 2023-05-18 | 57.92 | $19.43 | 167804 |
| 2023-05-17 | 53.91 | $18.59 | 164939 |
| 2023-05-16 | 52.22 | $18.26 | 221500 |
| 2023-05-15 | 50.70 | $17.97 | 178400 |
| 2023-05-12 | 48.06 | $17.48 | 133501 |
| 2023-05-11 | 45.40 | $17.01 | 117725 |
| 2023-05-10 | 43.88 | $16.75 | 122607 |
| 2023-05-09 | 41.26 | $16.31 | 192248 |
| 2023-05-08 | 43.09 | $16.73 | 134900 |
| 2023-05-05 | 39.39 | $16.12 | 188200 |
| 2023-05-04 | 31.10 | $14.93 | 347300 |
| 2023-05-03 | 47.17 | $18.05 | 186602 |
| 2023-05-02 | 47.92 | $18.15 | 98006 |
| 2023-05-01 | 49.04 | $18.30 | 165500 |
| 2023-04-28 | 49.26 | $18.33 | 172800 |
| 2023-04-27 | 44.06 | $17.67 | 88600 |
| 2023-04-26 | 42.00 | $17.43 | 120000 |
| 2023-04-25 | 44.26 | $17.78 | 168500 |
| 2023-04-24 | 52.23 | $18.83 | 169300 |
| 2023-04-21 | 53.45 | $18.97 | 155700 |
| 2023-04-20 | 52.09 | $18.79 | 80600 |
| 2023-04-19 | 52.25 | $18.81 | 75838 |
| 2023-04-18 | 50.79 | $18.61 | 72232 |
| 2023-04-17 | 51.39 | $18.69 | 106029 |
| 2023-04-14 | 49.20 | $18.38 | 117400 |
| 2023-04-13 | 49.27 | $18.39 | 95500 |
| 2023-04-12 | 49.27 | $18.39 | 90100 |
| 2023-04-11 | 48.95 | $18.34 | 149230 |
| 2023-04-10 | 44.59 | $17.68 | 147029 |
| 2023-04-06 | 43.97 | $17.59 | 112100 |
| 2023-04-05 | 44.39 | $17.67 | 126000 |
| 2023-04-04 | 44.26 | $17.65 | 253800 |
| 2023-04-03 | 45.19 | $17.84 | 158609 |
| 2023-03-31 | 46.55 | $18.12 | 119200 |
| 2023-03-30 | 45.55 | $17.94 | 127012 |
| 2023-03-29 | 44.33 | $17.72 | 217200 |
| 2023-03-28 | 43.19 | $17.51 | 147527 |
| 2023-03-27 | 47.00 | $18.38 | 335875 |
| 2023-03-24 | 41.71 | $17.44 | 227032 |
| 2023-03-23 | 37.69 | $16.80 | 234839 |
| 2023-03-22 | 34.96 | $16.39 | 147601 |
| 2023-03-21 | 35.99 | $16.67 | 106637 |
| 2023-03-20 | 30.01 | $15.81 | 161131 |
| 2023-03-17 | 28.91 | $15.66 | 408818 |
| 2023-03-16 | 32.36 | $16.73 | 279117 |
| 2023-03-15 | 34.16 | $17.23 | 150300 |
| 2023-03-14 | 37.90 | $18.16 | 274439 |
| 2023-03-13 | 37.13 | $18.05 | 287700 |
| 2023-03-10 | 35.04 | $17.75 | 321310 |
| 2023-03-09 | 40.66 | $19.06 | 91000 |
| 2023-03-08 | 43.99 | $19.71 | 185717 |
| 2023-03-07 | 42.40 | $19.48 | 255937 |
| 2023-03-06 | 42.60 | $19.52 | 321742 |
| 2023-03-03 | 47.47 | $20.44 | 166725 |
| 2023-03-02 | 48.04 | $20.54 | 141221 |
| 2023-03-01 | 47.14 | $20.39 | 182529 |
| 2023-02-28 | 47.03 | $20.37 | 467300 |
| 2023-02-27 | 48.86 | $20.73 | 131210 |
| 2023-02-24 | 50.42 | $21.03 | 133500 |
| 2023-02-23 | 51.09 | $21.16 | 250100 |
| 2023-02-22 | 48.65 | $20.67 | 208039 |
| 2023-02-21 | 46.79 | $20.31 | 226000 |
| 2023-02-17 | 53.89 | $21.69 | 190900 |
| 2023-02-16 | 54.12 | $21.73 | 284200 |
| 2023-02-15 | 62.83 | $23.12 | 162700 |
| 2023-02-14 | 62.29 | $22.99 | 267300 |
| 2023-02-13 | 64.70 | $23.34 | 225624 |
| 2023-02-10 | 68.12 | $23.82 | 635500 |
| 2023-02-09 | 59.94 | $21.87 | 136931 |
| 2023-02-08 | 58.70 | $21.63 | 125100 |
| 2023-02-07 | 58.04 | $21.50 | 186519 |
| 2023-02-06 | 59.08 | $21.65 | 81700 |
| 2023-02-03 | 59.76 | $21.75 | 120841 |
| 2023-02-02 | 61.11 | $21.95 | 220313 |
| 2023-02-01 | 59.46 | $21.57 | 184615 |
| 2023-01-31 | 58.99 | $21.46 | 154516 |
| 2023-01-30 | 57.12 | $21.03 | 64700 |
| 2023-01-27 | 58.05 | $21.19 | 75912 |
| 2023-01-26 | 59.74 | $21.48 | 230100 |
| 2023-01-25 | 59.20 | $21.34 | 124400 |
| 2023-01-24 | 58.70 | $21.21 | 142700 |
| 2023-01-23 | 57.93 | $21.00 | 148634 |
| 2023-01-20 | 57.82 | $20.97 | 133732 |
| 2023-01-19 | 56.91 | $20.71 | 232600 |
| 2023-01-18 | 56.81 | $20.68 | 272100 |
| 2023-01-17 | 58.61 | $21.09 | 209111 |
| 2023-01-13 | 57.61 | $20.77 | 177400 |
| 2023-01-12 | 54.90 | $19.93 | 343308 |
| 2023-01-11 | 56.20 | $20.25 | 375444 |
| 2023-01-10 | 55.58 | $20.05 | 334000 |
| 2023-01-09 | 55.96 | $20.15 | 206000 |
| 2023-01-06 | 55.52 | $20.00 | 196623 |
| 2023-01-05 | 55.38 | $19.95 | 116500 |
| 2023-01-04 | 55.38 | $19.95 | 129100 |
| 2023-01-03 | 55.76 | $20.07 | 163200 |
| 2022-12-30 | 55.62 | $20.01 | 108449 |
| 2022-12-29 | 55.96 | $20.13 | 107849 |
| 2022-12-28 | 55.50 | $19.92 | 169612 |
| 2022-12-27 | 60.33 | $21.62 | 129000 |
| 2022-12-23 | 57.46 | $20.23 | 106900 |
| 2022-12-22 | 56.79 | $19.92 | 176800 |
| 2022-12-21 | 57.68 | $20.24 | 433409 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.55
2026-07-17
Close Price
$32.10
Vol: 704600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.93
Maximum
-0.20
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.55 | $32.10 | 704600 |
| 2026-07-16 | -4.43 | $32.38 | 604200 |
| 2026-07-15 | -9.29 | $31.11 | 505733 |
| 2026-07-14 | -13.42 | $30.26 | 1.7M |
| 2026-07-13 | -0.21 | $30.84 | 517010 |
| 2026-07-10 | -0.28 | $29.67 | 436000 |
| 2026-07-09 | -18.67 | $28.83 | 389841 |
| 2026-07-08 | -30.12 | $28.45 | 550314 |
| 2026-07-07 | -19.28 | $28.81 | 503900 |
| 2026-07-06 | -32.23 | $28.38 | 395300 |
| 2026-07-02 | -45.48 | $27.94 | 463100 |
| 2026-07-01 | -57.67 | $27.27 | 466400 |
| 2026-06-30 | -75.66 | $26.59 | 565800 |
| 2026-06-29 | -65.08 | $26.99 | 466000 |
| 2026-06-26 | -64.29 | $27.02 | 564700 |
| 2026-06-25 | -78.31 | $26.49 | 498300 |
| 2026-06-24 | -79.63 | $26.44 | 740122 |
| 2026-06-23 | -42.59 | $27.84 | 456900 |
| 2026-06-22 | -56.35 | $27.32 | 699878 |
| 2026-06-18 | -51.85 | $27.49 | 2.5M |
| 2026-06-17 | -70.37 | $26.79 | 710092 |
| 2026-06-16 | -60.85 | $27.15 | 1.0M |
| 2026-06-15 | -23.08 | $28.67 | 892600 |
| 2026-06-12 | -16.92 | $28.91 | 909300 |
| 2026-06-11 | -35.75 | $28.60 | 360521 |
| 2026-06-10 | -34.87 | $28.64 | 510048 |
| 2026-06-09 | -43.86 | $28.23 | 380700 |
| 2026-06-08 | -58.11 | $27.58 | 380800 |
| 2026-06-05 | -53.07 | $27.81 | 447200 |
| 2026-06-04 | -67.11 | $27.17 | 402200 |
| 2026-06-03 | -94.74 | $25.91 | 655300 |
| 2026-06-02 | -71.80 | $27.48 | 413100 |
| 2026-06-01 | -78.33 | $27.23 | 811129 |
| 2026-05-29 | -73.18 | $27.72 | 1.1M |
| 2026-05-28 | -76.68 | $27.60 | 497958 |
| 2026-05-27 | -66.47 | $27.95 | 784636 |
| 2026-05-26 | -70.55 | $27.81 | 846316 |
| 2026-05-22 | -71.14 | $27.79 | 823200 |
| 2026-05-21 | -76.97 | $27.59 | 783900 |
| 2026-05-20 | -67.72 | $27.88 | 704735 |
| 2026-05-19 | -79.34 | $27.35 | 1.1M |
| 2026-05-18 | -61.98 | $27.98 | 7.6M |
| 2026-05-15 | -60.33 | $28.04 | 1.3M |
| 2026-05-14 | -43.62 | $28.59 | 2.4M |
| 2026-05-13 | -51.94 | $28.09 | 407438 |
| 2026-05-12 | -46.50 | $28.04 | 417331 |
| 2026-05-11 | -48.66 | $27.74 | 572100 |
| 2026-05-08 | -28.53 | $28.30 | 590300 |
| 2026-05-07 | -47.86 | $27.08 | 960500 |
| 2026-05-06 | -9.98 | $29.47 | 683833 |
| 2026-05-05 | -1.57 | $29.42 | 636207 |
| 2026-05-04 | -14.63 | $28.34 | 529000 |
| 2026-05-01 | -8.92 | $28.59 | 475210 |
| 2026-04-30 | -7.27 | $28.64 | 529421 |
| 2026-04-29 | -11.73 | $28.38 | 427654 |
| 2026-04-28 | -7.12 | $28.62 | 526812 |
| 2026-04-27 | -8.92 | $28.18 | 471200 |
| 2026-04-24 | -3.45 | $27.99 | 387316 |
| 2026-04-23 | -4.51 | $27.39 | 377248 |
| 2026-04-22 | -11.41 | $27.13 | 481900 |
| 2026-04-21 | -10.95 | $27.11 | 424849 |
| 2026-04-20 | -8.82 | $27.07 | 504053 |
| 2026-04-17 | -7.34 | $27.11 | 404394 |
| 2026-04-16 | -12.11 | $26.30 | 589600 |
| 2026-04-15 | -5.31 | $26.46 | 534460 |
| 2026-04-14 | -22.92 | $25.58 | 450731 |
| 2026-04-13 | -19.21 | $25.45 | 685440 |
| 2026-04-10 | -42.57 | $24.03 | 668200 |
| 2026-04-09 | -23.75 | $25.00 | 626100 |
| 2026-04-08 | -24.61 | $24.95 | 870200 |
| 2026-04-07 | -30.64 | $24.60 | 869042 |
| 2026-04-06 | -1.20 | $26.31 | 555033 |
| 2026-04-02 | -3.52 | $26.05 | 696403 |
| 2026-04-01 | -5.26 | $25.79 | 790400 |
| 2026-03-31 | -10.88 | $25.32 | 614447 |
| 2026-03-30 | -10.69 | $24.83 | 589416 |
| 2026-03-27 | -23.90 | $24.20 | 600130 |
| 2026-03-26 | -1.05 | $25.29 | 633900 |
| 2026-03-25 | -5.79 | $24.64 | 625800 |
| 2026-03-24 | -9.07 | $24.28 | 737917 |
| 2026-03-23 | -18.87 | $23.88 | 753838 |
| 2026-03-20 | -44.36 | $23.58 | 989806 |
| 2026-03-19 | -55.03 | $23.61 | 821200 |
| 2026-03-18 | -62.70 | $23.67 | 689219 |
| 2026-03-17 | -63.60 | $23.66 | 993122 |
| 2026-03-16 | -81.51 | $22.14 | 1.5M |
| 2026-03-13 | -95.64 | $20.94 | 636000 |
| 2026-03-12 | -98.59 | $20.69 | 548733 |
| 2026-03-11 | -96.14 | $21.08 | 778556 |
| 2026-03-10 | -91.93 | $22.00 | 494700 |
| 2026-03-09 | -86.59 | $22.41 | 524336 |
| 2026-03-06 | -81.25 | $22.82 | 453500 |
| 2026-03-05 | -72.92 | $23.46 | 427600 |
| 2026-03-04 | -76.04 | $23.22 | 410219 |
| 2026-03-03 | -84.19 | $22.71 | 547812 |
| 2026-03-02 | -94.77 | $22.42 | 536500 |
| 2026-02-27 | -94.62 | $22.65 | 1.1M |
| 2026-02-26 | -82.56 | $23.59 | 437437 |
| 2026-02-25 | -86.03 | $23.32 | 479844 |
| 2026-02-24 | -97.33 | $22.75 | 803639 |
| 2026-02-23 | -96.55 | $23.32 | 956150 |
| 2026-02-20 | -80.82 | $25.48 | 1.0M |
| 2026-02-19 | -90.73 | $27.68 | 665500 |
| 2026-02-18 | -40.13 | $28.79 | 487734 |
| 2026-02-17 | -41.34 | $28.55 | 323911 |
| 2026-02-13 | -44.41 | $28.44 | 464800 |
| 2026-02-12 | -50.84 | $28.21 | 354500 |
| 2026-02-11 | -46.65 | $28.36 | 324808 |
| 2026-02-10 | -44.97 | $28.42 | 345800 |
| 2026-02-09 | -60.34 | $27.87 | 363926 |
| 2026-02-06 | -46.09 | $28.38 | 809011 |
| 2026-02-05 | -69.83 | $27.53 | 533001 |
| 2026-02-04 | -50.84 | $28.21 | 511400 |
| 2026-02-03 | -65.08 | $27.70 | 724203 |
| 2026-02-02 | -13.51 | $29.78 | 518600 |
| 2026-01-30 | -30.75 | $29.49 | 468040 |
| 2026-01-29 | -49.40 | $29.40 | 559340 |
| 2026-01-28 | -64.97 | $28.52 | 949000 |
| 2026-01-27 | -63.93 | $28.69 | 590400 |
| 2026-01-26 | -64.41 | $28.66 | 531608 |
| 2026-01-23 | -76.97 | $27.88 | 528238 |
| 2026-01-22 | -63.29 | $28.73 | 635944 |
| 2026-01-21 | -73.91 | $28.07 | 985700 |
| 2026-01-20 | -93.11 | $26.92 | 749854 |
| 2026-01-16 | -93.12 | $27.54 | 778200 |
| 2026-01-15 | -91.46 | $27.74 | 585255 |
| 2026-01-14 | -97.80 | $27.29 | 894543 |
| 2026-01-13 | -97.11 | $27.60 | 890852 |
| 2026-01-12 | -89.62 | $28.51 | 1.0M |
| 2026-01-09 | -86.47 | $28.75 | 1.2M |
| 2026-01-08 | -96.22 | $28.46 | 1.8M |
| 2026-01-07 | -82.35 | $29.45 | 1.4M |
| 2026-01-06 | -90.20 | $28.89 | 1.6M |
| 2026-01-05 | -93.27 | $29.23 | 2.2M |
| 2026-01-02 | -90.74 | $30.04 | 1.9M |
| 2025-12-31 | -91.80 | $30.85 | 3.1M |
| 2025-12-30 | -71.93 | $31.82 | 2.1M |
| 2025-12-29 | -61.89 | $32.31 | 388200 |
| 2025-12-26 | -65.57 | $32.13 | 389400 |
| 2025-12-24 | -76.43 | $31.60 | 257200 |
| 2025-12-23 | -83.81 | $31.24 | 434209 |
| 2025-12-22 | -86.68 | $31.10 | 535324 |
| 2025-12-19 | -89.32 | $31.15 | 965800 |
| 2025-12-18 | -48.96 | $32.97 | 302200 |
| 2025-12-17 | -44.09 | $32.83 | 466401 |
| 2025-12-16 | -14.99 | $34.48 | 247200 |
| 2025-12-15 | -9.88 | $34.77 | 151000 |
| 2025-12-12 | -13.98 | $34.46 | 191700 |
| 2025-12-11 | -5.56 | $34.93 | 231651 |
| 2025-12-10 | -0.69 | $33.96 | 379800 |
| 2025-12-09 | -11.37 | $33.40 | 126200 |
| 2025-12-08 | -19.86 | $33.01 | 142700 |
| 2025-12-05 | -1.89 | $33.72 | 162100 |
| 2025-12-04 | -8.93 | $33.23 | 124100 |
| 2025-12-03 | -4.86 | $33.38 | 155300 |
| 2025-12-02 | -24.84 | $32.40 | 235822 |
| 2025-12-01 | -19.42 | $32.66 | 156000 |
| 2025-11-28 | -26.72 | $32.31 | 67600 |
| 2025-11-26 | -24.01 | $32.44 | 161700 |
| 2025-11-25 | -26.51 | $32.32 | 178244 |
| 2025-11-24 | -41.34 | $31.61 | 166223 |
| 2025-11-21 | -48.23 | $31.28 | 195600 |
| 2025-11-20 | -59.92 | $30.72 | 192600 |
| 2025-11-19 | -69.73 | $30.25 | 218634 |
| 2025-11-18 | -66.60 | $30.40 | 215700 |
| 2025-11-17 | -51.77 | $31.11 | 214400 |
| 2025-11-14 | -23.59 | $32.46 | 180200 |
| 2025-11-13 | -12.71 | $32.98 | 157000 |
| 2025-11-12 | -6.34 | $33.28 | 126607 |
| 2025-11-11 | -5.48 | $33.01 | 215433 |
| 2025-11-10 | -8.18 | $32.63 | 325900 |
| 2025-11-07 | -27.74 | $30.81 | 324527 |
| 2025-11-06 | -29.52 | $29.87 | 171900 |
| 2025-11-05 | -17.69 | $29.91 | 196700 |
| 2025-11-04 | -55.34 | $29.62 | 177800 |
| 2025-11-03 | -85.82 | $29.07 | 178800 |
| 2025-10-31 | -69.45 | $29.65 | 140210 |
| 2025-10-30 | -87.46 | $29.09 | 114008 |
| 2025-10-29 | -87.46 | $29.09 | 117700 |
| 2025-10-28 | -82.96 | $29.23 | 98621 |
| 2025-10-27 | -70.74 | $29.61 | 101540 |
| 2025-10-24 | -73.21 | $29.71 | 97104 |
| 2025-10-23 | -83.29 | $29.33 | 76804 |
| 2025-10-22 | -79.31 | $29.48 | 129200 |
| 2025-10-21 | -79.28 | $29.56 | 155059 |
| 2025-10-20 | -84.39 | $29.46 | 152532 |
| 2025-10-17 | -94.05 | $28.99 | 146709 |
| 2025-10-16 | -93.48 | $29.03 | 212508 |
| 2025-10-15 | -88.85 | $29.38 | 149727 |
| 2025-10-14 | -76.25 | $30.16 | 270559 |
| 2025-10-13 | -98.44 | $28.91 | 191845 |
| 2025-10-10 | -98.91 | $29.17 | 173942 |
| 2025-10-09 | -98.44 | $29.67 | 141024 |
| 2025-10-08 | -96.36 | $30.00 | 235100 |
| 2025-10-07 | -95.36 | $30.41 | 214635 |
| 2025-10-06 | -84.63 | $31.04 | 205700 |
| 2025-10-03 | -82.68 | $31.13 | 155009 |
| 2025-10-02 | -94.12 | $30.64 | 151600 |
| 2025-10-01 | -97.75 | $30.83 | 176044 |
| 2025-09-30 | -90.78 | $31.27 | 161205 |
| 2025-09-29 | -94.79 | $31.60 | 160648 |
| 2025-09-26 | -89.81 | $31.90 | 124400 |
| 2025-09-25 | -95.39 | $31.67 | 182400 |
| 2025-09-24 | -92.92 | $32.32 | 118743 |
| 2025-09-23 | -89.35 | $32.83 | 176849 |
| 2025-09-22 | -81.94 | $33.06 | 151107 |
| 2025-09-19 | -98.49 | $32.99 | 280017 |
| 2025-09-18 | -84.39 | $33.60 | 207100 |
| 2025-09-17 | -75.53 | $33.81 | 361400 |
| 2025-09-16 | -86.92 | $33.54 | 337519 |
| 2025-09-15 | -61.90 | $34.43 | 180800 |
| 2025-09-12 | -56.25 | $34.55 | 162809 |
| 2025-09-11 | -59.90 | $34.48 | 168924 |
| 2025-09-10 | -71.63 | $34.32 | 107100 |
| 2025-09-09 | -49.30 | $34.80 | 141031 |
| 2025-09-08 | -46.51 | $34.86 | 145411 |
| 2025-09-05 | -55.74 | $34.50 | 163400 |
| 2025-09-04 | -42.38 | $35.31 | 86429 |
| 2025-09-03 | -42.33 | $34.99 | 139545 |
| 2025-09-02 | -44.16 | $34.47 | 138935 |
| 2025-08-29 | -40.19 | $34.57 | 98000 |
| 2025-08-28 | -38.20 | $34.37 | 143700 |
| 2025-08-27 | -31.90 | $34.69 | 112200 |
| 2025-08-26 | -31.43 | $34.72 | 118500 |
| 2025-08-25 | -35.40 | $34.47 | 91021 |
| 2025-08-22 | -21.75 | $35.33 | 187729 |
| 2025-08-21 | -38.57 | $34.27 | 125207 |
| 2025-08-20 | -41.11 | $34.11 | 206930 |
| 2025-08-19 | -41.43 | $34.09 | 256100 |
| 2025-08-18 | -40.16 | $34.17 | 173100 |
| 2025-08-15 | -35.08 | $34.49 | 132000 |
| 2025-08-14 | -21.75 | $35.33 | 146045 |
| 2025-08-13 | -20.00 | $35.44 | 120236 |
| 2025-08-12 | -18.02 | $35.50 | 226024 |
| 2025-08-11 | -32.88 | $34.50 | 172800 |
| 2025-08-08 | -40.66 | $33.98 | 315500 |
| 2025-08-07 | -38.71 | $34.11 | 333023 |
| 2025-08-06 | -7.65 | $33.15 | 240718 |
| 2025-08-05 | -11.15 | $32.40 | 157414 |
| 2025-08-04 | -36.43 | $31.72 | 128101 |
| 2025-08-01 | -49.07 | $31.38 | 211000 |
| 2025-07-31 | -29.37 | $31.91 | 192734 |
| 2025-07-30 | -74.35 | $30.70 | 186539 |
| 2025-07-29 | -21.25 | $32.16 | 154248 |
| 2025-07-28 | -17.22 | $32.27 | 188414 |
| 2025-07-25 | -21.75 | $32.24 | 187707 |
| 2025-07-24 | -32.63 | $31.93 | 166700 |
| 2025-07-23 | -34.39 | $31.88 | 302216 |
| 2025-07-22 | -57.89 | $31.21 | 128119 |
| 2025-07-21 | -76.14 | $30.69 | 100424 |
| 2025-07-18 | -63.86 | $31.04 | 109733 |
| 2025-07-17 | -51.93 | $31.38 | 138500 |
| 2025-07-16 | -66.67 | $30.96 | 163238 |
| 2025-07-15 | -100.00 | $30.01 | 147500 |
| 2025-07-14 | -78.44 | $30.75 | 121001 |
| 2025-07-11 | -78.07 | $30.76 | 190042 |
| 2025-07-10 | -97.00 | $30.92 | 133800 |
| 2025-07-09 | -86.93 | $31.13 | 237049 |
| 2025-07-08 | -76.49 | $31.54 | 188700 |
| 2025-07-07 | -92.51 | $31.15 | 247500 |
| 2025-07-03 | -41.57 | $32.51 | 56633 |
| 2025-07-02 | -52.06 | $32.23 | 144146 |
| 2025-07-01 | -40.07 | $32.55 | 146025 |
| 2025-06-30 | -61.42 | $31.98 | 144500 |
| 2025-06-27 | -55.43 | $32.14 | 577140 |
| 2025-06-26 | -50.19 | $32.28 | 225400 |
| 2025-06-25 | -77.53 | $31.55 | 118004 |
| 2025-06-24 | -59.18 | $32.04 | 119200 |
| 2025-06-23 | -58.05 | $32.07 | 147834 |
| 2025-06-20 | -74.53 | $31.63 | 160700 |
| 2025-06-18 | -75.28 | $31.61 | 191200 |
| 2025-06-17 | -98.88 | $30.98 | 211627 |
| 2025-06-16 | -80.15 | $31.52 | 115725 |
| 2025-06-13 | -81.68 | $31.48 | 190400 |
| 2025-06-12 | -24.52 | $32.86 | 130869 |
| 2025-06-11 | -32.90 | $32.60 | 212500 |
| 2025-06-10 | -47.42 | $32.15 | 142500 |
| 2025-06-09 | -29.03 | $32.72 | 173800 |
| 2025-06-06 | -10.80 | $33.24 | 177439 |
| 2025-06-05 | -35.00 | $32.96 | 227504 |
| 2025-06-04 | -61.60 | $32.40 | 161634 |
| 2025-06-03 | -58.76 | $32.57 | 225346 |
| 2025-06-02 | -63.11 | $32.31 | 192800 |
| 2025-05-30 | -69.90 | $31.96 | 217100 |
| 2025-05-29 | -73.14 | $31.76 | 167201 |
| 2025-05-28 | -79.61 | $31.36 | 185600 |
| 2025-05-27 | -65.86 | $32.21 | 153700 |
| 2025-05-23 | -81.55 | $31.24 | 160924 |
| 2025-05-22 | -73.79 | $31.72 | 283800 |
| 2025-05-21 | -69.58 | $31.98 | 305140 |
| 2025-05-20 | -63.59 | $32.35 | 297100 |
| 2025-05-19 | -62.95 | $32.39 | 160228 |
| 2025-05-16 | -69.09 | $32.01 | 225000 |
| 2025-05-15 | -84.79 | $31.04 | 232439 |
| 2025-05-14 | -88.84 | $30.79 | 264500 |
| 2025-05-13 | -82.69 | $31.17 | 262457 |
| 2025-05-12 | -78.48 | $31.43 | 369100 |
| 2025-05-09 | -98.87 | $30.17 | 410916 |
| 2025-05-08 | -99.46 | $30.72 | 664719 |
| 2025-05-07 | -23.75 | $35.92 | 256400 |
| 2025-05-06 | -30.72 | $35.60 | 187437 |
| 2025-05-05 | -24.17 | $35.62 | 170413 |
| 2025-05-02 | -19.48 | $35.89 | 161314 |
| 2025-05-01 | -30.96 | $35.23 | 247127 |
| 2025-04-30 | -40.13 | $34.81 | 215611 |
| 2025-04-29 | -25.30 | $35.69 | 339900 |
| 2025-04-28 | -35.41 | $35.09 | 118900 |
| 2025-04-25 | -37.10 | $34.99 | 137733 |
| 2025-04-24 | -31.37 | $35.33 | 171411 |
| 2025-04-23 | -46.04 | $34.46 | 220226 |
| 2025-04-22 | -52.61 | $34.07 | 363053 |
| 2025-04-21 | -64.76 | $33.35 | 240141 |
| 2025-04-17 | -40.30 | $34.80 | 270800 |
| 2025-04-16 | -59.85 | $34.46 | 261038 |
| 2025-04-15 | -72.80 | $34.41 | 426900 |
| 2025-04-14 | -74.87 | $34.17 | 362402 |
| 2025-04-11 | -80.57 | $33.51 | 430142 |
| 2025-04-10 | -78.15 | $33.79 | 386900 |
| 2025-04-09 | -55.44 | $36.42 | 767911 |
| 2025-04-08 | -67.70 | $35.00 | 641881 |
| 2025-04-07 | -67.70 | $35.00 | 851400 |
| 2025-04-04 | -92.45 | $34.15 | 1.1M |
| 2025-04-03 | -85.62 | $35.34 | 778400 |
| 2025-04-02 | -68.95 | $36.80 | 561416 |
| 2025-04-01 | -68.04 | $36.88 | 872011 |
| 2025-03-31 | -77.51 | $36.05 | 554400 |
| 2025-03-28 | -88.31 | $35.21 | 584217 |
| 2025-03-27 | -80.25 | $35.99 | 340776 |
| 2025-03-26 | -82.32 | $35.79 | 525539 |
| 2025-03-25 | -89.45 | $35.10 | 848400 |
| 2025-03-24 | -93.59 | $34.70 | 973708 |
| 2025-03-21 | -93.59 | $34.70 | 2.6M |
| 2025-03-20 | -93.40 | $36.44 | 618800 |
| 2025-03-19 | -34.45 | $42.74 | 71600 |
| 2025-03-18 | -55.87 | $41.84 | 52200 |
| 2025-03-17 | -53.41 | $42.67 | 68900 |
| 2025-03-14 | -52.78 | $42.73 | 173700 |
| 2025-03-13 | -78.59 | $40.27 | 41820 |
| 2025-03-12 | -77.33 | $40.39 | 59144 |
| 2025-03-11 | -77.12 | $40.41 | 80400 |
| 2025-03-10 | -90.24 | $39.16 | 72600 |
| 2025-03-07 | -85.19 | $40.86 | 69436 |
| 2025-03-06 | -85.80 | $40.81 | 39300 |
| 2025-03-05 | -73.33 | $41.82 | 81812 |
| 2025-03-04 | -84.81 | $40.89 | 65800 |
| 2025-03-03 | -63.33 | $42.63 | 98025 |
| 2025-02-28 | -63.95 | $42.58 | 171000 |
| 2025-02-27 | -76.42 | $41.57 | 62100 |
| 2025-02-26 | -72.47 | $41.89 | 70310 |
| 2025-02-25 | -80.86 | $41.21 | 124600 |
| 2025-02-24 | -84.94 | $40.88 | 131644 |
| 2025-02-21 | -93.58 | $40.18 | 187343 |
| 2025-02-20 | -76.48 | $44.02 | 122200 |
| 2025-02-19 | -47.85 | $45.42 | 93800 |
| 2025-02-18 | -26.18 | $46.48 | 126700 |
| 2025-02-14 | -11.47 | $47.04 | 55140 |
| 2025-02-13 | -12.17 | $46.43 | 41300 |
| 2025-02-12 | -21.05 | $45.87 | 69800 |
| 2025-02-11 | -2.39 | $46.85 | 49700 |
| 2025-02-10 | -4.98 | $46.43 | 76327 |
| 2025-02-07 | -23.75 | $44.87 | 136620 |
| 2025-02-06 | -33.13 | $44.10 | 54900 |
| 2025-02-05 | -23.39 | $44.90 | 82800 |
| 2025-02-04 | -37.39 | $43.75 | 48134 |
| 2025-02-03 | -34.71 | $43.97 | 70324 |
| 2025-01-31 | -11.08 | $45.91 | 72500 |
| 2025-01-30 | -5.48 | $46.37 | 46420 |
| 2025-01-29 | -2.55 | $46.24 | 79400 |
| 2025-01-28 | -6.54 | $44.75 | 51200 |
| 2025-01-27 | -1.15 | $44.65 | 62644 |
| 2025-01-24 | -25.72 | $43.00 | 38100 |
| 2025-01-23 | -22.17 | $43.21 | 61801 |
| 2025-01-22 | -18.27 | $43.44 | 50600 |
| 2025-01-21 | -11.00 | $43.87 | 49805 |
| 2025-01-17 | -5.70 | $43.90 | 85900 |
| 2025-01-16 | -27.83 | $43.07 | 94700 |
| 2025-01-15 | -36.77 | $42.60 | 70501 |
| 2025-01-14 | -61.17 | $41.06 | 59800 |
| 2025-01-13 | -87.09 | $39.48 | 54008 |
| 2025-01-10 | -94.55 | $39.28 | 83700 |
| 2025-01-08 | -75.78 | $41.44 | 60000 |
| 2025-01-07 | -72.21 | $42.31 | 95219 |
| 2025-01-06 | -82.57 | $41.52 | 102849 |
| 2025-01-03 | -71.17 | $42.39 | 50000 |
| 2025-01-02 | -87.68 | $41.13 | 49900 |
| 2024-12-31 | -86.44 | $41.44 | 37340 |
| 2024-12-30 | -85.14 | $41.56 | 35139 |
| 2024-12-27 | -85.57 | $41.52 | 41100 |
| 2024-12-26 | -76.41 | $42.49 | 24500 |
| 2024-12-24 | -80.21 | $42.12 | 17610 |
| 2024-12-23 | -86.84 | $41.58 | 67600 |
| 2024-12-20 | -85.04 | $41.77 | 145617 |
| 2024-12-19 | -88.83 | $41.37 | 71700 |
| 2024-12-18 | -95.64 | $40.65 | 83500 |
| 2024-12-17 | -92.90 | $43.55 | 55223 |
| 2024-12-16 | -84.55 | $44.73 | 46000 |
| 2024-12-13 | -85.81 | $44.64 | 67040 |
| 2024-12-12 | -97.47 | $43.81 | 34700 |
| 2024-12-11 | -90.10 | $44.74 | 85320 |
| 2024-12-10 | -94.15 | $44.47 | 47332 |
| 2024-12-09 | -92.68 | $44.93 | 64213 |
| 2024-12-06 | -63.69 | $46.75 | 43700 |
| 2024-12-05 | -57.51 | $46.69 | 42700 |
| 2024-12-04 | -54.03 | $46.73 | 45727 |
| 2024-12-03 | -34.26 | $46.94 | 50300 |
| 2024-12-02 | -17.90 | $48.76 | 81627 |
| 2024-11-29 | -21.76 | $48.33 | 24600 |
| 2024-11-27 | -20.05 | $48.52 | 66400 |
| 2024-11-26 | -26.35 | $47.82 | 55715 |
| 2024-11-25 | -20.86 | $48.43 | 82143 |
| 2024-11-22 | -7.47 | $48.30 | 56729 |
| 2024-11-21 | -10.75 | $47.10 | 55100 |
| 2024-11-20 | -30.94 | $45.41 | 47121 |
| 2024-11-19 | -28.43 | $45.62 | 46900 |
| 2024-11-18 | -31.66 | $45.35 | 41807 |
| 2024-11-15 | -30.59 | $45.44 | 69726 |
| 2024-11-14 | -30.23 | $45.47 | 40200 |
| 2024-11-13 | -26.64 | $45.77 | 46700 |
| 2024-11-12 | -21.15 | $46.23 | 100600 |
| 2024-11-11 | -9.56 | $47.20 | 71300 |
| 2024-11-08 | -23.30 | $46.05 | 74200 |
| 2024-11-07 | -33.21 | $45.22 | 86000 |
| 2024-11-06 | -6.93 | $47.42 | 156700 |
| 2024-11-05 | -82.55 | $40.71 | 73400 |
| 2024-11-04 | -91.92 | $40.47 | 53339 |
| 2024-11-01 | -93.64 | $40.37 | 61300 |
| 2024-10-31 | -98.96 | $40.10 | 84500 |
| 2024-10-30 | -89.78 | $41.69 | 26444 |
| 2024-10-29 | -86.52 | $41.84 | 37400 |
| 2024-10-28 | -90.43 | $41.66 | 43942 |
| 2024-10-25 | -98.48 | $41.29 | 42600 |
| 2024-10-24 | -90.34 | $41.89 | 61300 |
| 2024-10-23 | -75.18 | $42.64 | 55513 |
| 2024-10-22 | -85.82 | $42.19 | 40300 |
| 2024-10-21 | -83.17 | $42.36 | 42018 |
| 2024-10-18 | -44.23 | $43.98 | 48134 |
| 2024-10-17 | -32.93 | $44.45 | 81520 |
| 2024-10-16 | -4.22 | $44.84 | 44345 |
| 2024-10-15 | -37.57 | $43.56 | 34106 |
| 2024-10-14 | -38.62 | $43.52 | 35700 |
| 2024-10-11 | -24.07 | $44.07 | 56000 |
| 2024-10-10 | -57.27 | $42.46 | 54900 |
| 2024-10-09 | -38.85 | $42.96 | 41246 |
| 2024-10-08 | -41.81 | $42.35 | 36600 |
| 2024-10-07 | -37.36 | $42.63 | 39100 |
| 2024-10-04 | -27.03 | $43.28 | 65400 |
| 2024-10-03 | -41.65 | $42.36 | 56940 |
| 2024-10-02 | -25.28 | $43.39 | 67800 |
| 2024-10-01 | -44.67 | $42.17 | 96119 |
| 2024-09-30 | -11.45 | $44.72 | 40712 |
| 2024-09-27 | -21.21 | $44.30 | 57700 |
| 2024-09-26 | -38.06 | $43.10 | 65240 |
| 2024-09-25 | -52.11 | $42.10 | 41000 |
| 2024-09-24 | -46.35 | $42.51 | 50942 |
| 2024-09-23 | -44.94 | $42.61 | 45800 |
| 2024-09-20 | -48.17 | $42.38 | 172000 |
| 2024-09-19 | -41.43 | $42.86 | 50332 |
| 2024-09-18 | -53.51 | $42.00 | 66700 |
| 2024-09-17 | -50.42 | $42.22 | 42514 |
| 2024-09-16 | -51.40 | $42.15 | 48900 |
| 2024-09-13 | -55.20 | $41.88 | 69100 |
| 2024-09-12 | -78.79 | $40.20 | 47400 |
| 2024-09-11 | -87.50 | $39.58 | 59800 |
| 2024-09-10 | -71.91 | $40.23 | 60815 |
| 2024-09-09 | -67.48 | $40.29 | 108217 |
| 2024-09-06 | -67.36 | $40.30 | 96900 |
| 2024-09-05 | -51.83 | $41.57 | 64800 |
| 2024-09-04 | -45.45 | $41.71 | 76641 |
| 2024-09-03 | -37.30 | $42.30 | 89623 |
| 2024-08-30 | -1.10 | $45.69 | 98021 |
| 2024-08-29 | -7.06 | $44.24 | 63316 |
| 2024-08-28 | -0.33 | $43.85 | 76600 |
| 2024-08-27 | -14.76 | $42.29 | 44905 |
| 2024-08-26 | -24.66 | $42.02 | 45605 |
| 2024-08-23 | -23.70 | $42.11 | 66321 |
| 2024-08-22 | -43.80 | $40.29 | 45607 |
| 2024-08-21 | -44.46 | $40.41 | 43600 |
| 2024-08-20 | -49.02 | $40.10 | 53601 |
| 2024-08-19 | -36.16 | $41.59 | 43900 |
| 2024-08-16 | -38.17 | $41.38 | 69513 |
| 2024-08-15 | -47.61 | $40.39 | 102500 |
| 2024-08-14 | -65.00 | $38.89 | 63100 |
| 2024-08-13 | -60.88 | $39.36 | 75310 |
| 2024-08-12 | -75.61 | $37.68 | 48000 |
| 2024-08-09 | -69.74 | $38.35 | 55700 |
| 2024-08-08 | -67.46 | $38.61 | 58700 |
| 2024-08-07 | -77.89 | $37.42 | 117500 |
| 2024-08-06 | -69.04 | $38.43 | 109212 |
| 2024-08-05 | -80.88 | $37.08 | 168400 |
| 2024-08-02 | -91.02 | $38.29 | 107300 |
| 2024-08-01 | -64.20 | $40.65 | 92720 |
| 2024-07-31 | -34.34 | $43.13 | 127726 |
| 2024-07-30 | -34.13 | $43.15 | 280900 |
| 2024-07-29 | -34.99 | $43.07 | 70800 |
| 2024-07-26 | -27.09 | $43.80 | 131900 |
| 2024-07-25 | -29.36 | $43.59 | 93341 |
| 2024-07-24 | -36.84 | $42.90 | 93521 |
| 2024-07-23 | -16.25 | $44.80 | 239344 |
| 2024-07-22 | -24.49 | $44.04 | 194600 |
| 2024-07-19 | -27.09 | $43.80 | 99300 |
| 2024-07-18 | -20.69 | $44.39 | 60700 |
| 2024-07-17 | -8.81 | $44.94 | 91877 |
| 2024-07-16 | -3.35 | $44.97 | 100946 |
| 2024-07-15 | -2.18 | $43.51 | 80331 |
| 2024-07-12 | -14.59 | $41.88 | 78832 |
| 2024-07-11 | -8.01 | $42.06 | 89005 |
| 2024-07-10 | -0.27 | $40.00 | 76447 |
| 2024-07-09 | -51.76 | $37.96 | 47800 |
| 2024-07-08 | -57.85 | $37.77 | 57200 |
| 2024-07-05 | -59.38 | $37.88 | 48127 |
| 2024-07-03 | -46.61 | $38.37 | 34300 |
| 2024-07-02 | -75.34 | $37.41 | 56220 |
| 2024-07-01 | -72.65 | $37.69 | 68246 |
| 2024-06-28 | -65.47 | $38.05 | 142700 |
| 2024-06-27 | -50.10 | $38.82 | 33415 |
| 2024-06-26 | -68.86 | $37.88 | 68100 |
| 2024-06-25 | -68.86 | $37.88 | 38200 |
| 2024-06-24 | -57.49 | $38.45 | 45586 |
| 2024-06-21 | -59.30 | $38.53 | 118838 |
| 2024-06-20 | -68.51 | $38.26 | 40149 |
| 2024-06-18 | -75.16 | $37.85 | 79800 |
| 2024-06-17 | -87.63 | $37.13 | 96117 |
| 2024-06-14 | -93.28 | $36.80 | 74331 |
| 2024-06-13 | -97.43 | $37.64 | 55132 |
| 2024-06-12 | -84.42 | $38.93 | 75329 |
| 2024-06-11 | -89.23 | $38.68 | 73940 |
| 2024-06-10 | -79.42 | $39.19 | 82200 |
| 2024-06-07 | -85.23 | $39.05 | 72529 |
| 2024-06-06 | -80.04 | $39.31 | 55200 |
| 2024-06-05 | -64.87 | $40.07 | 86831 |
| 2024-06-04 | -95.01 | $38.56 | 127424 |
| 2024-06-03 | -45.09 | $41.21 | 93449 |
| 2024-05-31 | -62.18 | $40.41 | 105700 |
| 2024-05-30 | -71.65 | $39.58 | 50200 |
| 2024-05-29 | -81.14 | $39.06 | 65536 |
| 2024-05-28 | -51.87 | $40.41 | 45639 |
| 2024-05-24 | -47.59 | $40.65 | 66100 |
| 2024-05-23 | -66.67 | $39.58 | 119809 |
| 2024-05-22 | -27.81 | $41.76 | 55734 |
| 2024-05-21 | -17.83 | $42.32 | 95042 |
| 2024-05-20 | -15.34 | $42.36 | 71511 |
| 2024-05-17 | -7.93 | $42.76 | 125453 |
| 2024-05-16 | -17.31 | $40.74 | 79000 |
| 2024-05-15 | -13.71 | $40.96 | 70900 |
| 2024-05-14 | -17.60 | $40.69 | 94100 |
| 2024-05-13 | -46.46 | $38.69 | 100800 |
| 2024-05-10 | -18.33 | $40.64 | 137153 |
| 2024-05-09 | -27.13 | $40.03 | 108224 |
| 2024-05-08 | -20.35 | $40.50 | 97540 |
| 2024-05-07 | -21.21 | $40.44 | 113400 |
| 2024-05-06 | -3.31 | $41.41 | 71735 |
| 2024-05-03 | -23.13 | $39.90 | 67333 |
| 2024-05-02 | -28.69 | $40.20 | 68100 |
| 2024-05-01 | -55.07 | $38.57 | 50300 |
| 2024-04-30 | -64.46 | $37.82 | 57400 |
| 2024-04-29 | -45.93 | $39.30 | 47600 |
| 2024-04-26 | -49.31 | $39.03 | 64300 |
| 2024-04-25 | -54.32 | $38.63 | 85804 |
| 2024-04-24 | -48.56 | $39.09 | 85225 |
| 2024-04-23 | -60.33 | $38.15 | 68100 |
| 2024-04-22 | -72.09 | $37.21 | 85515 |
| 2024-04-19 | -80.73 | $36.52 | 80700 |
| 2024-04-18 | -98.37 | $35.11 | 64300 |
| 2024-04-17 | -96.24 | $35.30 | 57500 |
| 2024-04-16 | -84.69 | $36.22 | 142800 |
| 2024-04-15 | -96.99 | $35.88 | 65910 |
| 2024-04-12 | -92.60 | $36.71 | 125834 |
| 2024-04-11 | -95.12 | $36.54 | 128305 |
| 2024-04-10 | -73.28 | $37.87 | 150100 |
| 2024-04-09 | -46.12 | $39.76 | 229300 |
| 2024-04-08 | -31.29 | $40.72 | 179500 |
| 2024-04-05 | -28.45 | $40.91 | 195500 |
| 2024-04-04 | -24.72 | $41.18 | 113200 |
| 2024-04-03 | -13.18 | $41.79 | 99500 |
| 2024-04-02 | -20.82 | $40.18 | 81602 |
| 2024-04-01 | -15.84 | $40.46 | 76100 |
| 2024-03-28 | -14.23 | $40.55 | 65017 |
| 2024-03-27 | -22.42 | $40.09 | 75300 |
| 2024-03-26 | -20.82 | $40.18 | 68216 |
| 2024-03-25 | -27.22 | $39.82 | 71100 |
| 2024-03-22 | -33.81 | $39.45 | 68600 |
| 2024-03-21 | -9.96 | $40.79 | 105908 |
| 2024-03-20 | -46.24 | $39.80 | 79615 |
| 2024-03-19 | -71.00 | $38.34 | 110026 |
| 2024-03-18 | -85.58 | $37.10 | 89711 |
| 2024-03-15 | -79.47 | $37.68 | 288200 |
| 2024-03-14 | -90.11 | $36.67 | 237200 |
| 2024-03-13 | -87.47 | $36.92 | 99400 |
| 2024-03-12 | -90.53 | $36.63 | 80640 |
| 2024-03-11 | -94.44 | $36.37 | 82900 |
| 2024-03-08 | -97.74 | $35.99 | 78037 |
| 2024-03-07 | -98.59 | $36.03 | 91300 |
| 2024-03-06 | -97.43 | $37.03 | 77200 |
| 2024-03-05 | -94.28 | $37.36 | 108300 |
| 2024-03-04 | -96.57 | $37.12 | 103006 |
| 2024-03-01 | -90.69 | $38.39 | 108300 |
| 2024-02-29 | -96.93 | $37.78 | 99941 |
| 2024-02-28 | -95.27 | $37.98 | 107700 |
| 2024-02-27 | -98.98 | $38.04 | 178550 |
| 2024-02-26 | -92.45 | $39.65 | 91213 |
| 2024-02-23 | -83.27 | $40.55 | 113800 |
| 2024-02-22 | -91.12 | $39.78 | 249700 |
| 2024-02-21 | -79.86 | $44.15 | 107338 |
| 2024-02-20 | -72.68 | $44.56 | 96900 |
| 2024-02-16 | -72.50 | $44.57 | 77000 |
| 2024-02-15 | -61.94 | $44.82 | 80201 |
| 2024-02-14 | -65.88 | $44.25 | 81739 |
| 2024-02-13 | -77.70 | $43.45 | 180300 |
| 2024-02-12 | -30.74 | $46.50 | 133800 |
| 2024-02-09 | -30.67 | $46.41 | 72800 |
| 2024-02-08 | -40.82 | $45.51 | 111900 |
| 2024-02-07 | -39.67 | $45.60 | 61000 |
| 2024-02-06 | -51.40 | $44.68 | 70900 |
| 2024-02-05 | -55.74 | $44.34 | 66238 |
| 2024-02-02 | -50.64 | $44.74 | 70100 |
| 2024-02-01 | -50.64 | $44.74 | 82700 |
| 2024-01-31 | -49.36 | $44.84 | 89704 |
| 2024-01-30 | -22.96 | $46.91 | 217600 |
| 2024-01-29 | -3.89 | $47.54 | 193000 |
| 2024-01-26 | -17.58 | $46.59 | 232038 |
| 2024-01-25 | -3.30 | $47.31 | 180707 |
| 2024-01-24 | -24.76 | $45.67 | 73840 |
| 2024-01-23 | -32.92 | $45.15 | 65000 |
| 2024-01-22 | -17.71 | $46.12 | 94145 |
| 2024-01-19 | -56.27 | $43.66 | 69238 |
| 2024-01-18 | -70.22 | $42.77 | 59200 |
| 2024-01-17 | -75.08 | $42.46 | 70300 |
| 2024-01-16 | -80.88 | $42.09 | 89413 |
| 2024-01-12 | -81.18 | $42.18 | 73700 |
| 2024-01-11 | -87.48 | $41.78 | 89300 |
| 2024-01-10 | -91.15 | $41.55 | 141616 |
| 2024-01-09 | -99.52 | $41.96 | 111800 |
| 2024-01-08 | -84.49 | $43.51 | 96200 |
| 2024-01-05 | -96.34 | $42.87 | 134412 |
| 2024-01-04 | -94.36 | $43.12 | 118300 |
| 2024-01-03 | -71.38 | $43.80 | 140200 |
| 2024-01-02 | -46.48 | $45.30 | 141341 |
| 2023-12-29 | -27.86 | $46.00 | 79934 |
| 2023-12-28 | -26.08 | $46.08 | 65300 |
| 2023-12-27 | -15.89 | $46.88 | 59522 |
| 2023-12-26 | -17.40 | $46.76 | 82900 |
| 2023-12-22 | -41.36 | $44.86 | 106400 |
| 2023-12-21 | -36.44 | $45.25 | 106100 |
| 2023-12-20 | -25.73 | $46.10 | 130300 |
| 2023-12-19 | -20.18 | $46.54 | 245648 |
| 2023-12-18 | -33.09 | $45.45 | 278900 |
| 2023-12-15 | -47.97 | $44.24 | 421931 |
| 2023-12-14 | -25.95 | $45.95 | 268737 |
| 2023-12-13 | -7.90 | $47.42 | 619021 |
| 2023-12-12 | -4.79 | $47.07 | 177600 |
| 2023-12-11 | -8.02 | $45.63 | 121500 |
| 2023-12-08 | -26.19 | $43.84 | 217200 |
| 2023-12-07 | -14.30 | $44.93 | 189318 |
| 2023-12-06 | -6.45 | $44.39 | 147423 |
| 2023-12-05 | -5.57 | $42.94 | 93000 |
| 2023-12-04 | -10.43 | $42.34 | 113800 |
| 2023-12-01 | -7.68 | $42.67 | 139707 |
| 2023-11-30 | -22.06 | $40.81 | 169700 |
| 2023-11-29 | -14.17 | $41.67 | 97124 |
| 2023-11-28 | -15.35 | $41.51 | 123927 |
| 2023-11-27 | -2.58 | $43.24 | 103524 |
| 2023-11-24 | -7.20 | $42.40 | 38141 |
| 2023-11-22 | -8.92 | $42.13 | 90929 |
| 2023-11-21 | -3.33 | $41.55 | 55331 |
| 2023-11-20 | -0.63 | $41.29 | 67246 |
| 2023-11-17 | -5.36 | $40.43 | 137700 |
| 2023-11-16 | -9.82 | $39.88 | 80100 |
| 2023-11-15 | -3.90 | $40.61 | 95400 |
| 2023-11-14 | -1.20 | $39.45 | 104300 |
| 2023-11-13 | -19.12 | $36.68 | 68747 |
| 2023-11-10 | -12.37 | $37.34 | 133700 |
| 2023-11-09 | -2.82 | $38.15 | 115400 |
| 2023-11-08 | -10.98 | $36.86 | 255452 |
| 2023-11-07 | -15.48 | $32.24 | 86927 |
| 2023-11-06 | -20.04 | $31.98 | 57100 |
| 2023-11-03 | -2.76 | $32.84 | 72000 |
| 2023-11-02 | -0.22 | $31.94 | 78439 |
| 2023-11-01 | -17.22 | $30.75 | 56523 |
| 2023-10-31 | -15.53 | $30.69 | 61200 |
| 2023-10-30 | -14.42 | $30.75 | 41000 |
| 2023-10-27 | -32.72 | $29.76 | 55600 |
| 2023-10-26 | -33.09 | $29.74 | 51700 |
| 2023-10-25 | -46.21 | $29.03 | 47900 |
| 2023-10-24 | -36.23 | $29.57 | 42130 |
| 2023-10-23 | -31.42 | $29.83 | 72328 |
| 2023-10-20 | -37.89 | $29.48 | 99800 |
| 2023-10-19 | -21.07 | $30.39 | 117407 |
| 2023-10-18 | -0.55 | $31.50 | 83200 |
| 2023-10-17 | -0.20 | $31.01 | 108900 |
| 2023-10-16 | -2.18 | $29.71 | 62143 |
| 2023-10-13 | -14.52 | $28.77 | 73700 |
| 2023-10-12 | -24.19 | $28.47 | 62247 |
| 2023-10-11 | -12.26 | $28.84 | 56800 |
| 2023-10-10 | -31.61 | $28.24 | 53640 |
| 2023-10-09 | -21.94 | $28.54 | 83300 |
| 2023-10-06 | -38.71 | $28.02 | 65100 |
| 2023-10-05 | -50.32 | $27.66 | 107700 |
| 2023-10-04 | -81.29 | $26.70 | 59122 |
| 2023-10-03 | -91.15 | $26.44 | 132300 |
| 2023-10-02 | -71.80 | $27.03 | 89300 |
| 2023-09-29 | -38.03 | $28.06 | 94100 |
| 2023-09-28 | -55.52 | $27.74 | 102900 |
| 2023-09-27 | -30.31 | $28.63 | 90131 |
| 2023-09-26 | -30.88 | $28.61 | 94708 |
| 2023-09-25 | -16.71 | $29.11 | 101426 |
| 2023-09-22 | -23.80 | $28.86 | 88100 |
| 2023-09-21 | -71.39 | $27.18 | 86300 |
| 2023-09-20 | -62.04 | $27.51 | 92120 |
| 2023-09-19 | -45.33 | $28.10 | 155400 |
| 2023-09-18 | -33.99 | $28.50 | 174033 |
| 2023-09-15 | -45.04 | $28.11 | 275435 |
| 2023-09-14 | -63.43 | $27.79 | 158706 |
| 2023-09-13 | -74.49 | $27.30 | 194511 |
| 2023-09-12 | -63.33 | $27.82 | 90300 |
| 2023-09-11 | -74.30 | $27.46 | 100711 |
| 2023-09-08 | -85.46 | $26.90 | 128800 |
| 2023-09-07 | -98.01 | $26.27 | 122301 |
| 2023-09-06 | -93.28 | $26.61 | 149000 |
| 2023-09-05 | -86.35 | $26.95 | 143248 |
| 2023-09-01 | -67.21 | $27.89 | 154600 |
| 2023-08-31 | -58.66 | $28.31 | 162734 |
| 2023-08-30 | -36.70 | $29.30 | 121400 |
| 2023-08-29 | -55.53 | $28.33 | 126100 |
| 2023-08-28 | -58.16 | $28.16 | 87800 |
| 2023-08-25 | -61.42 | $27.99 | 97410 |
| 2023-08-24 | -43.38 | $28.93 | 92200 |
| 2023-08-23 | -49.07 | $28.56 | 124300 |
| 2023-08-22 | -62.52 | $27.72 | 161200 |
| 2023-08-21 | -54.13 | $28.11 | 123228 |
| 2023-08-18 | -31.08 | $29.35 | 109630 |
| 2023-08-17 | -31.43 | $29.32 | 141700 |
| 2023-08-16 | -31.36 | $29.23 | 147414 |
| 2023-08-15 | -20.32 | $29.92 | 98132 |
| 2023-08-14 | -6.56 | $30.76 | 185909 |
| 2023-08-11 | -5.55 | $29.85 | 166513 |
| 2023-08-10 | -33.33 | $27.55 | 157733 |
| 2023-08-09 | -33.90 | $27.10 | 156346 |
| 2023-08-08 | -14.29 | $28.13 | 157823 |
| 2023-08-07 | -24.00 | $27.62 | 185916 |
| 2023-08-04 | -16.09 | $27.53 | 182301 |
| 2023-08-03 | -7.35 | $26.78 | 133300 |
| 2023-08-02 | -18.89 | $26.30 | 95900 |
| 2023-08-01 | -14.77 | $26.47 | 85722 |
| 2023-07-31 | -21.31 | $26.20 | 113900 |
| 2023-07-28 | -2.93 | $26.60 | 91918 |
| 2023-07-27 | -7.59 | $26.36 | 106300 |
| 2023-07-26 | -12.24 | $25.76 | 72700 |
| 2023-07-25 | -11.83 | $25.61 | 96412 |
| 2023-07-24 | -7.18 | $25.61 | 75600 |
| 2023-07-21 | -13.04 | $25.27 | 75900 |
| 2023-07-20 | -8.63 | $25.34 | 91500 |
| 2023-07-19 | -10.13 | $25.26 | 91600 |
| 2023-07-18 | -0.63 | $25.21 | 101329 |
| 2023-07-17 | -11.97 | $24.66 | 129700 |
| 2023-07-14 | -30.46 | $23.78 | 99600 |
| 2023-07-13 | -19.33 | $24.31 | 168325 |
| 2023-07-12 | -15.97 | $24.47 | 93266 |
| 2023-07-11 | -19.33 | $24.31 | 89500 |
| 2023-07-10 | -25.21 | $24.03 | 105640 |
| 2023-07-07 | -31.72 | $23.72 | 168400 |
| 2023-07-06 | -45.59 | $23.06 | 208516 |
| 2023-07-05 | -30.67 | $23.77 | 175200 |
| 2023-07-03 | -19.96 | $24.28 | 125836 |
| 2023-06-30 | -9.34 | $24.78 | 211923 |
| 2023-06-29 | -1.19 | $24.77 | 231635 |
| 2023-06-28 | -2.13 | $23.45 | 169730 |
| 2023-06-27 | -13.31 | $22.70 | 344800 |
| 2023-06-26 | -69.23 | $20.81 | 218000 |
| 2023-06-23 | -69.82 | $20.79 | 2.7M |
| 2023-06-22 | -55.03 | $21.29 | 220548 |
| 2023-06-21 | -52.37 | $21.38 | 264105 |
| 2023-06-20 | -50.59 | $21.44 | 240038 |
| 2023-06-16 | -52.42 | $21.20 | 554642 |
| 2023-06-15 | -34.62 | $21.54 | 298200 |
| 2023-06-14 | -19.59 | $22.20 | 413109 |
| 2023-06-13 | -10.67 | $22.59 | 215233 |
| 2023-06-12 | -15.22 | $22.29 | 236700 |
| 2023-06-09 | -2.16 | $22.97 | 252809 |
| 2023-06-08 | -8.25 | $22.27 | 261800 |
| 2023-06-07 | -6.14 | $22.39 | 321600 |
| 2023-06-06 | -16.27 | $21.20 | 378400 |
| 2023-06-05 | -15.19 | $21.25 | 317842 |
| 2023-06-02 | -4.17 | $21.54 | 191241 |
| 2023-06-01 | -15.47 | $20.28 | 232843 |
| 2023-05-31 | -9.34 | $20.68 | 456517 |
| 2023-05-30 | -13.48 | $20.41 | 112600 |
| 2023-05-26 | -19.76 | $20.00 | 102600 |
| 2023-05-25 | -18.84 | $20.06 | 121448 |
| 2023-05-24 | -15.31 | $20.29 | 162807 |
| 2023-05-23 | -12.71 | $20.46 | 168923 |
| 2023-05-22 | -5.08 | $20.37 | 239415 |
| 2023-05-19 | -2.63 | $19.95 | 156500 |
| 2023-05-18 | -6.04 | $19.43 | 167804 |
| 2023-05-17 | -14.51 | $18.59 | 164939 |
| 2023-05-16 | -21.88 | $18.26 | 221500 |
| 2023-05-15 | -28.35 | $17.97 | 178400 |
| 2023-05-12 | -39.29 | $17.48 | 133501 |
| 2023-05-11 | -49.78 | $17.01 | 117725 |
| 2023-05-10 | -55.58 | $16.75 | 122607 |
| 2023-05-09 | -65.40 | $16.31 | 192248 |
| 2023-05-08 | -56.03 | $16.73 | 134900 |
| 2023-05-05 | -69.64 | $16.12 | 188200 |
| 2023-05-04 | -96.21 | $14.93 | 347300 |
| 2023-05-03 | -59.80 | $18.05 | 186602 |
| 2023-05-02 | -54.77 | $18.15 | 98006 |
| 2023-05-01 | -47.24 | $18.30 | 165500 |
| 2023-04-28 | -45.73 | $18.33 | 172800 |
| 2023-04-27 | -78.89 | $17.67 | 88600 |
| 2023-04-26 | -90.95 | $17.43 | 120000 |
| 2023-04-25 | -74.87 | $17.78 | 168500 |
| 2023-04-24 | -21.03 | $18.83 | 169300 |
| 2023-04-21 | -9.78 | $18.97 | 155700 |
| 2023-04-20 | -1.83 | $18.79 | 80600 |
| 2023-04-19 | -0.37 | $18.81 | 75838 |
| 2023-04-18 | -5.99 | $18.61 | 72232 |
| 2023-04-17 | -2.68 | $18.69 | 106029 |
| 2023-04-14 | -11.25 | $18.38 | 117400 |
| 2023-04-13 | -10.73 | $18.39 | 95500 |
| 2023-04-12 | -10.73 | $18.39 | 90100 |
| 2023-04-11 | -12.30 | $18.34 | 149230 |
| 2023-04-10 | -33.12 | $17.68 | 147029 |
| 2023-04-06 | -40.99 | $17.59 | 112100 |
| 2023-04-05 | -48.66 | $17.67 | 126000 |
| 2023-04-04 | -50.12 | $17.65 | 253800 |
| 2023-04-03 | -45.58 | $17.84 | 158609 |
| 2023-03-31 | -47.76 | $18.12 | 119200 |
| 2023-03-30 | -53.52 | $17.94 | 127012 |
| 2023-03-29 | -57.81 | $17.72 | 217200 |
| 2023-03-28 | -64.55 | $17.51 | 147527 |
| 2023-03-27 | -48.73 | $18.38 | 335875 |
| 2023-03-24 | -67.70 | $17.44 | 227032 |
| 2023-03-23 | -78.69 | $16.80 | 234839 |
| 2023-03-22 | -87.11 | $16.39 | 147601 |
| 2023-03-21 | -82.76 | $16.67 | 106637 |
| 2023-03-20 | -96.12 | $15.81 | 161131 |
| 2023-03-17 | -98.45 | $15.66 | 408818 |
| 2023-03-16 | -84.27 | $16.73 | 279117 |
| 2023-03-15 | -96.30 | $17.23 | 150300 |
| 2023-03-14 | -82.50 | $18.16 | 274439 |
| 2023-03-13 | -85.21 | $18.05 | 287700 |
| 2023-03-10 | -95.14 | $17.75 | 321310 |
| 2023-03-09 | -99.26 | $19.06 | 91000 |
| 2023-03-08 | -87.20 | $19.71 | 185717 |
| 2023-03-07 | -91.47 | $19.48 | 255937 |
| 2023-03-06 | -98.99 | $19.52 | 321742 |
| 2023-03-03 | -87.83 | $20.44 | 166725 |
| 2023-03-02 | -85.62 | $20.54 | 141221 |
| 2023-03-01 | -88.94 | $20.39 | 182529 |
| 2023-02-28 | -89.38 | $20.37 | 467300 |
| 2023-02-27 | -81.42 | $20.73 | 131210 |
| 2023-02-24 | -74.78 | $21.03 | 133500 |
| 2023-02-23 | -71.90 | $21.16 | 250100 |
| 2023-02-22 | -82.74 | $20.67 | 208039 |
| 2023-02-21 | -94.47 | $20.31 | 226000 |
| 2023-02-17 | -68.34 | $21.69 | 190900 |
| 2023-02-16 | -67.34 | $21.73 | 284200 |
| 2023-02-15 | -32.01 | $23.12 | 162700 |
| 2023-02-14 | -35.24 | $22.99 | 267300 |
| 2023-02-13 | -26.55 | $23.34 | 225624 |
| 2023-02-10 | -12.16 | $23.82 | 635500 |
| 2023-02-09 | -14.76 | $21.87 | 136931 |
| 2023-02-08 | -21.61 | $21.63 | 125100 |
| 2023-02-07 | -18.51 | $21.50 | 186519 |
| 2023-02-06 | -14.65 | $21.65 | 81700 |
| 2023-02-03 | -12.08 | $21.75 | 120841 |
| 2023-02-02 | -6.94 | $21.95 | 220313 |
| 2023-02-01 | -6.09 | $21.57 | 184615 |
| 2023-01-31 | -9.28 | $21.46 | 154516 |
| 2023-01-30 | -21.74 | $21.03 | 64700 |
| 2023-01-27 | -17.10 | $21.19 | 75912 |
| 2023-01-26 | -16.89 | $21.48 | 230100 |
| 2023-01-25 | -20.58 | $21.34 | 124400 |
| 2023-01-24 | -24.01 | $21.21 | 142700 |
| 2023-01-23 | -29.55 | $21.00 | 148634 |
| 2023-01-20 | -30.34 | $20.97 | 133732 |
| 2023-01-19 | -37.20 | $20.71 | 232600 |
| 2023-01-18 | -37.99 | $20.68 | 272100 |
| 2023-01-17 | -27.18 | $21.09 | 209111 |
| 2023-01-13 | -35.62 | $20.77 | 177400 |
| 2023-01-12 | -57.78 | $19.93 | 343308 |
| 2023-01-11 | -49.34 | $20.25 | 375444 |
| 2023-01-10 | -50.61 | $20.05 | 334000 |
| 2023-01-09 | -43.11 | $20.15 | 206000 |
| 2023-01-06 | -46.39 | $20.00 | 196623 |
| 2023-01-05 | -47.48 | $19.95 | 116500 |
| 2023-01-04 | -47.48 | $19.95 | 129100 |
| 2023-01-03 | -44.86 | $20.07 | 163200 |
| 2022-12-30 | -46.17 | $20.01 | 108449 |
| 2022-12-29 | -41.63 | $20.13 | 107849 |
| 2022-12-28 | -54.34 | $19.92 | 169612 |
| 2022-12-27 | -24.38 | $21.62 | 129000 |
| 2022-12-23 | -53.08 | $20.23 | 106900 |
| 2022-12-22 | -81.11 | $19.92 | 176800 |
| 2022-12-21 | -83.58 | $20.24 | 433409 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.42
2026-07-17
Close Price
$32.10
Vol: 704600Average Directional Index - Detailed Analysis
Minimum
3.19
Average
22.17
Maximum
49.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.42 | $32.10 | 704600 |
| 2026-07-16 | 14.92 | $32.38 | 604200 |
| 2026-07-15 | 13.58 | $31.11 | 505733 |
| 2026-07-14 | 12.57 | $30.26 | 1.7M |
| 2026-07-13 | 11.81 | $30.84 | 517010 |
| 2026-07-10 | 11.04 | $29.67 | 436000 |
| 2026-07-09 | 10.80 | $28.83 | 389841 |
| 2026-07-08 | 10.86 | $28.45 | 550314 |
| 2026-07-07 | 11.14 | $28.81 | 503900 |
| 2026-07-06 | 11.27 | $28.38 | 395300 |
| 2026-07-02 | 11.68 | $27.94 | 463100 |
| 2026-07-01 | 12.15 | $27.27 | 466400 |
| 2026-06-30 | 12.15 | $26.59 | 565800 |
| 2026-06-29 | 11.79 | $26.99 | 466000 |
| 2026-06-26 | 11.52 | $27.02 | 564700 |
| 2026-06-25 | 11.23 | $26.49 | 498300 |
| 2026-06-24 | 10.77 | $26.44 | 740122 |
| 2026-06-23 | 10.42 | $27.84 | 456900 |
| 2026-06-22 | 10.46 | $27.32 | 699878 |
| 2026-06-18 | 10.42 | $27.49 | 2.5M |
| 2026-06-17 | 10.10 | $26.79 | 710092 |
| 2026-06-16 | 9.76 | $27.15 | 1.0M |
| 2026-06-15 | 9.55 | $28.67 | 892600 |
| 2026-06-12 | 9.80 | $28.91 | 909300 |
| 2026-06-11 | 9.93 | $28.60 | 360521 |
| 2026-06-10 | 10.40 | $28.64 | 510048 |
| 2026-06-09 | 10.90 | $28.23 | 380700 |
| 2026-06-08 | 11.15 | $27.58 | 380800 |
| 2026-06-05 | 11.20 | $27.81 | 447200 |
| 2026-06-04 | 11.13 | $27.17 | 402200 |
| 2026-06-03 | 10.52 | $25.91 | 655300 |
| 2026-06-02 | 9.88 | $27.48 | 413100 |
| 2026-06-01 | 9.87 | $27.23 | 811129 |
| 2026-05-29 | 9.70 | $27.72 | 1.1M |
| 2026-05-28 | 10.20 | $27.60 | 497958 |
| 2026-05-27 | 10.61 | $27.95 | 784636 |
| 2026-05-26 | 11.15 | $27.81 | 846316 |
| 2026-05-22 | 11.63 | $27.79 | 823200 |
| 2026-05-21 | 12.16 | $27.59 | 783900 |
| 2026-05-20 | 12.78 | $27.88 | 704735 |
| 2026-05-19 | 13.44 | $27.35 | 1.1M |
| 2026-05-18 | 14.08 | $27.98 | 7.6M |
| 2026-05-15 | 14.40 | $28.04 | 1.3M |
| 2026-05-14 | 14.93 | $28.59 | 2.4M |
| 2026-05-13 | 15.19 | $28.09 | 407438 |
| 2026-05-12 | 15.34 | $28.04 | 417331 |
| 2026-05-11 | 15.51 | $27.74 | 572100 |
| 2026-05-08 | 15.83 | $28.30 | 590300 |
| 2026-05-07 | 16.13 | $27.08 | 960500 |
| 2026-05-06 | 16.45 | $29.47 | 683833 |
| 2026-05-05 | 16.29 | $29.42 | 636207 |
| 2026-05-04 | 16.46 | $28.34 | 529000 |
| 2026-05-01 | 16.88 | $28.59 | 475210 |
| 2026-04-30 | 17.15 | $28.64 | 529421 |
| 2026-04-29 | 17.45 | $28.38 | 427654 |
| 2026-04-28 | 17.65 | $28.62 | 526812 |
| 2026-04-27 | 17.83 | $28.18 | 471200 |
| 2026-04-24 | 18.22 | $27.99 | 387316 |
| 2026-04-23 | 18.88 | $27.39 | 377248 |
| 2026-04-22 | 19.75 | $27.13 | 481900 |
| 2026-04-21 | 20.60 | $27.11 | 424849 |
| 2026-04-20 | 21.66 | $27.07 | 504053 |
| 2026-04-17 | 22.75 | $27.11 | 404394 |
| 2026-04-16 | 23.88 | $26.30 | 589600 |
| 2026-04-15 | 24.71 | $26.46 | 534460 |
| 2026-04-14 | 25.52 | $25.58 | 450731 |
| 2026-04-13 | 25.80 | $25.45 | 685440 |
| 2026-04-10 | 25.93 | $24.03 | 668200 |
| 2026-04-09 | 25.79 | $25.00 | 626100 |
| 2026-04-08 | 25.82 | $24.95 | 870200 |
| 2026-04-07 | 25.99 | $24.60 | 869042 |
| 2026-04-06 | 26.18 | $26.31 | 555033 |
| 2026-04-02 | 27.22 | $26.05 | 696403 |
| 2026-04-01 | 28.24 | $25.79 | 790400 |
| 2026-03-31 | 29.63 | $25.32 | 614447 |
| 2026-03-30 | 30.99 | $24.83 | 589416 |
| 2026-03-27 | 32.02 | $24.20 | 600130 |
| 2026-03-26 | 33.16 | $25.29 | 633900 |
| 2026-03-25 | 34.60 | $24.64 | 625800 |
| 2026-03-24 | 35.86 | $24.28 | 737917 |
| 2026-03-23 | 36.92 | $23.88 | 753838 |
| 2026-03-20 | 38.14 | $23.58 | 989806 |
| 2026-03-19 | 39.00 | $23.61 | 821200 |
| 2026-03-18 | 39.84 | $23.67 | 689219 |
| 2026-03-17 | 40.86 | $23.66 | 993122 |
| 2026-03-16 | 41.93 | $22.14 | 1.5M |
| 2026-03-13 | 42.01 | $20.94 | 636000 |
| 2026-03-12 | 41.25 | $20.69 | 548733 |
| 2026-03-11 | 40.33 | $21.08 | 778556 |
| 2026-03-10 | 39.39 | $22.00 | 494700 |
| 2026-03-09 | 38.63 | $22.41 | 524336 |
| 2026-03-06 | 37.83 | $22.82 | 453500 |
| 2026-03-05 | 37.14 | $23.46 | 427600 |
| 2026-03-04 | 36.62 | $23.22 | 410219 |
| 2026-03-03 | 35.91 | $22.71 | 547812 |
| 2026-03-02 | 34.73 | $22.42 | 536500 |
| 2026-02-27 | 33.61 | $22.65 | 1.1M |
| 2026-02-26 | 32.54 | $23.59 | 437437 |
| 2026-02-25 | 31.59 | $23.32 | 479844 |
| 2026-02-24 | 30.12 | $22.75 | 803639 |
| 2026-02-23 | 28.63 | $23.32 | 956150 |
| 2026-02-20 | 27.18 | $25.48 | 1.0M |
| 2026-02-19 | 25.97 | $27.68 | 665500 |
| 2026-02-18 | 25.88 | $28.79 | 487734 |
| 2026-02-17 | 26.30 | $28.55 | 323911 |
| 2026-02-13 | 26.44 | $28.44 | 464800 |
| 2026-02-12 | 26.50 | $28.21 | 354500 |
| 2026-02-11 | 26.56 | $28.36 | 324808 |
| 2026-02-10 | 26.89 | $28.42 | 345800 |
| 2026-02-09 | 26.87 | $27.87 | 363926 |
| 2026-02-06 | 26.85 | $28.38 | 809011 |
| 2026-02-05 | 26.79 | $27.53 | 533001 |
| 2026-02-04 | 26.72 | $28.21 | 511400 |
| 2026-02-03 | 26.79 | $27.70 | 724203 |
| 2026-02-02 | 26.86 | $29.78 | 518600 |
| 2026-01-30 | 27.67 | $29.49 | 468040 |
| 2026-01-29 | 28.10 | $29.40 | 559340 |
| 2026-01-28 | 28.49 | $28.52 | 949000 |
| 2026-01-27 | 28.44 | $28.69 | 590400 |
| 2026-01-26 | 28.43 | $28.66 | 531608 |
| 2026-01-23 | 28.39 | $27.88 | 528238 |
| 2026-01-22 | 28.22 | $28.73 | 635944 |
| 2026-01-21 | 28.14 | $28.07 | 985700 |
| 2026-01-20 | 27.51 | $26.92 | 749854 |
| 2026-01-16 | 26.42 | $27.54 | 778200 |
| 2026-01-15 | 25.54 | $27.74 | 585255 |
| 2026-01-14 | 24.63 | $27.29 | 894543 |
| 2026-01-13 | 23.50 | $27.60 | 890852 |
| 2026-01-12 | 22.40 | $28.51 | 1.0M |
| 2026-01-09 | 21.46 | $28.75 | 1.2M |
| 2026-01-08 | 20.48 | $28.46 | 1.8M |
| 2026-01-07 | 19.60 | $29.45 | 1.4M |
| 2026-01-06 | 18.79 | $28.89 | 1.6M |
| 2026-01-05 | 17.74 | $29.23 | 2.2M |
| 2026-01-02 | 16.85 | $30.04 | 1.9M |
| 2025-12-31 | 16.15 | $30.85 | 3.1M |
| 2025-12-30 | 15.85 | $31.82 | 2.1M |
| 2025-12-29 | 15.90 | $32.31 | 388200 |
| 2025-12-26 | 16.33 | $32.13 | 389400 |
| 2025-12-24 | 16.64 | $31.60 | 257200 |
| 2025-12-23 | 16.39 | $31.24 | 434209 |
| 2025-12-22 | 15.98 | $31.10 | 535324 |
| 2025-12-19 | 15.52 | $31.15 | 965800 |
| 2025-12-18 | 15.25 | $32.97 | 302200 |
| 2025-12-17 | 15.68 | $32.83 | 466401 |
| 2025-12-16 | 16.14 | $34.48 | 247200 |
| 2025-12-15 | 15.72 | $34.77 | 151000 |
| 2025-12-12 | 15.15 | $34.46 | 191700 |
| 2025-12-11 | 14.62 | $34.93 | 231651 |
| 2025-12-10 | 14.06 | $33.96 | 379800 |
| 2025-12-09 | 14.20 | $33.40 | 126200 |
| 2025-12-08 | 14.42 | $33.01 | 142700 |
| 2025-12-05 | 14.60 | $33.72 | 162100 |
| 2025-12-04 | 14.80 | $33.23 | 124100 |
| 2025-12-03 | 14.76 | $33.38 | 155300 |
| 2025-12-02 | 14.76 | $32.40 | 235822 |
| 2025-12-01 | 15.15 | $32.66 | 156000 |
| 2025-11-28 | 15.28 | $32.31 | 67600 |
| 2025-11-26 | 15.49 | $32.44 | 161700 |
| 2025-11-25 | 15.62 | $32.32 | 178244 |
| 2025-11-24 | 15.86 | $31.61 | 166223 |
| 2025-11-21 | 16.46 | $31.28 | 195600 |
| 2025-11-20 | 17.16 | $30.72 | 192600 |
| 2025-11-19 | 18.00 | $30.25 | 218634 |
| 2025-11-18 | 18.39 | $30.40 | 215700 |
| 2025-11-17 | 19.21 | $31.11 | 214400 |
| 2025-11-14 | 19.93 | $32.46 | 180200 |
| 2025-11-13 | 20.02 | $32.98 | 157000 |
| 2025-11-12 | 19.52 | $33.28 | 126607 |
| 2025-11-11 | 18.59 | $33.01 | 215433 |
| 2025-11-10 | 17.76 | $32.63 | 325900 |
| 2025-11-07 | 17.01 | $30.81 | 324527 |
| 2025-11-06 | 17.00 | $29.87 | 171900 |
| 2025-11-05 | 17.79 | $29.91 | 196700 |
| 2025-11-04 | 18.27 | $29.62 | 177800 |
| 2025-11-03 | 18.57 | $29.07 | 178800 |
| 2025-10-31 | 18.55 | $29.65 | 140210 |
| 2025-10-30 | 18.54 | $29.09 | 114008 |
| 2025-10-29 | 18.62 | $29.09 | 117700 |
| 2025-10-28 | 18.55 | $29.23 | 98621 |
| 2025-10-27 | 18.70 | $29.61 | 101540 |
| 2025-10-24 | 19.06 | $29.71 | 97104 |
| 2025-10-23 | 19.45 | $29.33 | 76804 |
| 2025-10-22 | 19.69 | $29.48 | 129200 |
| 2025-10-21 | 19.95 | $29.56 | 155059 |
| 2025-10-20 | 20.16 | $29.46 | 152532 |
| 2025-10-17 | 20.39 | $28.99 | 146709 |
| 2025-10-16 | 20.15 | $29.03 | 212508 |
| 2025-10-15 | 19.89 | $29.38 | 149727 |
| 2025-10-14 | 19.92 | $30.16 | 270559 |
| 2025-10-13 | 19.96 | $28.91 | 191845 |
| 2025-10-10 | 19.27 | $29.17 | 173942 |
| 2025-10-09 | 18.69 | $29.67 | 141024 |
| 2025-10-08 | 18.30 | $30.00 | 235100 |
| 2025-10-07 | 18.01 | $30.41 | 214635 |
| 2025-10-06 | 17.89 | $31.04 | 205700 |
| 2025-10-03 | 18.18 | $31.13 | 155009 |
| 2025-10-02 | 18.03 | $30.64 | 151600 |
| 2025-10-01 | 17.54 | $30.83 | 176044 |
| 2025-09-30 | 17.22 | $31.27 | 161205 |
| 2025-09-29 | 16.94 | $31.60 | 160648 |
| 2025-09-26 | 16.95 | $31.90 | 124400 |
| 2025-09-25 | 16.70 | $31.67 | 182400 |
| 2025-09-24 | 16.43 | $32.32 | 118743 |
| 2025-09-23 | 16.45 | $32.83 | 176849 |
| 2025-09-22 | 16.91 | $33.06 | 151107 |
| 2025-09-19 | 17.05 | $32.99 | 280017 |
| 2025-09-18 | 17.48 | $33.60 | 207100 |
| 2025-09-17 | 18.13 | $33.81 | 361400 |
| 2025-09-16 | 19.03 | $33.54 | 337519 |
| 2025-09-15 | 19.64 | $34.43 | 180800 |
| 2025-09-12 | 20.33 | $34.55 | 162809 |
| 2025-09-11 | 21.04 | $34.48 | 168924 |
| 2025-09-10 | 21.80 | $34.32 | 107100 |
| 2025-09-09 | 22.50 | $34.80 | 141031 |
| 2025-09-08 | 22.91 | $34.86 | 145411 |
| 2025-09-05 | 23.38 | $34.50 | 163400 |
| 2025-09-04 | 23.57 | $35.31 | 86429 |
| 2025-09-03 | 23.44 | $34.99 | 139545 |
| 2025-09-02 | 23.47 | $34.47 | 138935 |
| 2025-08-29 | 23.76 | $34.57 | 98000 |
| 2025-08-28 | 23.70 | $34.37 | 143700 |
| 2025-08-27 | 23.63 | $34.69 | 112200 |
| 2025-08-26 | 23.28 | $34.72 | 118500 |
| 2025-08-25 | 22.97 | $34.47 | 91021 |
| 2025-08-22 | 22.47 | $35.33 | 187729 |
| 2025-08-21 | 21.95 | $34.27 | 125207 |
| 2025-08-20 | 21.85 | $34.11 | 206930 |
| 2025-08-19 | 21.75 | $34.09 | 256100 |
| 2025-08-18 | 21.57 | $34.17 | 173100 |
| 2025-08-15 | 21.58 | $34.49 | 132000 |
| 2025-08-14 | 21.30 | $35.33 | 146045 |
| 2025-08-13 | 20.67 | $35.44 | 120236 |
| 2025-08-12 | 19.73 | $35.50 | 226024 |
| 2025-08-11 | 18.82 | $34.50 | 172800 |
| 2025-08-08 | 18.16 | $33.98 | 315500 |
| 2025-08-07 | 17.57 | $34.11 | 333023 |
| 2025-08-06 | 16.74 | $33.15 | 240718 |
| 2025-08-05 | 17.38 | $32.40 | 157414 |
| 2025-08-04 | 17.88 | $31.72 | 128101 |
| 2025-08-01 | 17.82 | $31.38 | 211000 |
| 2025-07-31 | 17.60 | $31.91 | 192734 |
| 2025-07-30 | 17.36 | $30.70 | 186539 |
| 2025-07-29 | 17.19 | $32.16 | 154248 |
| 2025-07-28 | 18.06 | $32.27 | 188414 |
| 2025-07-25 | 18.62 | $32.24 | 187707 |
| 2025-07-24 | 19.24 | $31.93 | 166700 |
| 2025-07-23 | 19.49 | $31.88 | 302216 |
| 2025-07-22 | 19.67 | $31.21 | 128119 |
| 2025-07-21 | 19.37 | $30.69 | 100424 |
| 2025-07-18 | 19.20 | $31.04 | 109733 |
| 2025-07-17 | 19.18 | $31.38 | 138500 |
| 2025-07-16 | 19.16 | $30.96 | 163238 |
| 2025-07-15 | 18.78 | $30.01 | 147500 |
| 2025-07-14 | 18.26 | $30.75 | 121001 |
| 2025-07-11 | 17.98 | $30.76 | 190042 |
| 2025-07-10 | 17.61 | $30.92 | 133800 |
| 2025-07-09 | 17.60 | $31.13 | 237049 |
| 2025-07-08 | 17.60 | $31.54 | 188700 |
| 2025-07-07 | 17.67 | $31.15 | 247500 |
| 2025-07-03 | 17.80 | $32.51 | 56633 |
| 2025-07-02 | 18.51 | $32.23 | 144146 |
| 2025-07-01 | 19.23 | $32.55 | 146025 |
| 2025-06-30 | 19.98 | $31.98 | 144500 |
| 2025-06-27 | 20.56 | $32.14 | 577140 |
| 2025-06-26 | 21.24 | $32.28 | 225400 |
| 2025-06-25 | 21.61 | $31.55 | 118004 |
| 2025-06-24 | 21.80 | $32.04 | 119200 |
| 2025-06-23 | 22.30 | $32.07 | 147834 |
| 2025-06-20 | 22.38 | $31.63 | 160700 |
| 2025-06-18 | 22.65 | $31.61 | 191200 |
| 2025-06-17 | 22.81 | $30.98 | 211627 |
| 2025-06-16 | 22.72 | $31.52 | 115725 |
| 2025-06-13 | 22.87 | $31.48 | 190400 |
| 2025-06-12 | 23.02 | $32.86 | 130869 |
| 2025-06-11 | 23.49 | $32.60 | 212500 |
| 2025-06-10 | 23.93 | $32.15 | 142500 |
| 2025-06-09 | 24.39 | $32.72 | 173800 |
| 2025-06-06 | 25.20 | $33.24 | 177439 |
| 2025-06-05 | 26.23 | $32.96 | 227504 |
| 2025-06-04 | 27.04 | $32.40 | 161634 |
| 2025-06-03 | 27.61 | $32.57 | 225346 |
| 2025-06-02 | 28.19 | $32.31 | 192800 |
| 2025-05-30 | 28.62 | $31.96 | 217100 |
| 2025-05-29 | 29.03 | $31.76 | 167201 |
| 2025-05-28 | 29.22 | $31.36 | 185600 |
| 2025-05-27 | 29.45 | $32.21 | 153700 |
| 2025-05-23 | 29.74 | $31.24 | 160924 |
| 2025-05-22 | 29.67 | $31.72 | 283800 |
| 2025-05-21 | 29.76 | $31.98 | 305140 |
| 2025-05-20 | 29.96 | $32.35 | 297100 |
| 2025-05-19 | 30.27 | $32.39 | 160228 |
| 2025-05-16 | 30.31 | $32.01 | 225000 |
| 2025-05-15 | 30.24 | $31.04 | 232439 |
| 2025-05-14 | 29.64 | $30.79 | 264500 |
| 2025-05-13 | 29.05 | $31.17 | 262457 |
| 2025-05-12 | 28.50 | $31.43 | 369100 |
| 2025-05-09 | 27.93 | $30.17 | 410916 |
| 2025-05-08 | 27.07 | $30.72 | 664719 |
| 2025-05-07 | 26.29 | $35.92 | 256400 |
| 2025-05-06 | 26.70 | $35.60 | 187437 |
| 2025-05-05 | 27.03 | $35.62 | 170413 |
| 2025-05-02 | 27.42 | $35.89 | 161314 |
| 2025-05-01 | 27.98 | $35.23 | 247127 |
| 2025-04-30 | 28.12 | $34.81 | 215611 |
| 2025-04-29 | 28.28 | $35.69 | 339900 |
| 2025-04-28 | 28.45 | $35.09 | 118900 |
| 2025-04-25 | 28.42 | $34.99 | 137733 |
| 2025-04-24 | 28.35 | $35.33 | 171411 |
| 2025-04-23 | 28.27 | $34.46 | 220226 |
| 2025-04-22 | 28.19 | $34.07 | 363053 |
| 2025-04-21 | 27.56 | $33.35 | 240141 |
| 2025-04-17 | 26.91 | $34.80 | 270800 |
| 2025-04-16 | 26.58 | $34.46 | 261038 |
| 2025-04-15 | 26.09 | $34.41 | 426900 |
| 2025-04-14 | 25.66 | $34.17 | 362402 |
| 2025-04-11 | 25.13 | $33.51 | 430142 |
| 2025-04-10 | 24.23 | $33.79 | 386900 |
| 2025-04-09 | 23.44 | $36.42 | 767911 |
| 2025-04-08 | 22.60 | $35.00 | 641881 |
| 2025-04-07 | 22.06 | $35.00 | 851400 |
| 2025-04-04 | 21.01 | $34.15 | 1.1M |
| 2025-04-03 | 20.32 | $35.34 | 778400 |
| 2025-04-02 | 19.83 | $36.80 | 561416 |
| 2025-04-01 | 19.62 | $36.88 | 872011 |
| 2025-03-31 | 19.29 | $36.05 | 554400 |
| 2025-03-28 | 18.73 | $35.21 | 584217 |
| 2025-03-27 | 18.17 | $35.99 | 340776 |
| 2025-03-26 | 17.66 | $35.79 | 525539 |
| 2025-03-25 | 17.10 | $35.10 | 848400 |
| 2025-03-24 | 16.39 | $34.70 | 973708 |
| 2025-03-21 | 15.42 | $34.70 | 2.6M |
| 2025-03-20 | 14.31 | $36.44 | 618800 |
| 2025-03-19 | 13.45 | $42.74 | 71600 |
| 2025-03-18 | 13.97 | $41.84 | 52200 |
| 2025-03-17 | 14.44 | $42.67 | 68900 |
| 2025-03-14 | 15.05 | $42.73 | 173700 |
| 2025-03-13 | 15.70 | $40.27 | 41820 |
| 2025-03-12 | 15.62 | $40.39 | 59144 |
| 2025-03-11 | 15.54 | $40.41 | 80400 |
| 2025-03-10 | 15.22 | $39.16 | 72600 |
| 2025-03-07 | 14.62 | $40.86 | 69436 |
| 2025-03-06 | 14.35 | $40.81 | 39300 |
| 2025-03-05 | 14.34 | $41.82 | 81812 |
| 2025-03-04 | 14.34 | $40.89 | 65800 |
| 2025-03-03 | 14.13 | $42.63 | 98025 |
| 2025-02-28 | 14.42 | $42.58 | 171000 |
| 2025-02-27 | 14.32 | $41.57 | 62100 |
| 2025-02-26 | 14.33 | $41.89 | 70310 |
| 2025-02-25 | 14.12 | $41.21 | 124600 |
| 2025-02-24 | 13.89 | $40.88 | 131644 |
| 2025-02-21 | 13.35 | $40.18 | 187343 |
| 2025-02-20 | 12.79 | $44.02 | 122200 |
| 2025-02-19 | 13.08 | $45.42 | 93800 |
| 2025-02-18 | 13.52 | $46.48 | 126700 |
| 2025-02-14 | 13.78 | $47.04 | 55140 |
| 2025-02-13 | 13.47 | $46.43 | 41300 |
| 2025-02-12 | 13.39 | $45.87 | 69800 |
| 2025-02-11 | 13.58 | $46.85 | 49700 |
| 2025-02-10 | 13.20 | $46.43 | 76327 |
| 2025-02-07 | 12.86 | $44.87 | 136620 |
| 2025-02-06 | 13.15 | $44.10 | 54900 |
| 2025-02-05 | 13.45 | $44.90 | 82800 |
| 2025-02-04 | 13.82 | $43.75 | 48134 |
| 2025-02-03 | 14.48 | $43.97 | 70324 |
| 2025-01-31 | 15.18 | $45.91 | 72500 |
| 2025-01-30 | 15.07 | $46.37 | 46420 |
| 2025-01-29 | 14.63 | $46.24 | 79400 |
| 2025-01-28 | 14.29 | $44.75 | 51200 |
| 2025-01-27 | 14.35 | $44.65 | 62644 |
| 2025-01-24 | 14.57 | $43.00 | 38100 |
| 2025-01-23 | 15.32 | $43.21 | 61801 |
| 2025-01-22 | 16.09 | $43.44 | 50600 |
| 2025-01-21 | 16.84 | $43.87 | 49805 |
| 2025-01-17 | 17.51 | $43.90 | 85900 |
| 2025-01-16 | 18.33 | $43.07 | 94700 |
| 2025-01-15 | 18.97 | $42.60 | 70501 |
| 2025-01-14 | 19.65 | $41.06 | 59800 |
| 2025-01-13 | 19.52 | $39.48 | 54008 |
| 2025-01-10 | 18.75 | $39.28 | 83700 |
| 2025-01-08 | 18.03 | $41.44 | 60000 |
| 2025-01-07 | 17.91 | $42.31 | 95219 |
| 2025-01-06 | 18.00 | $41.52 | 102849 |
| 2025-01-03 | 18.08 | $42.39 | 50000 |
| 2025-01-02 | 18.33 | $41.13 | 49900 |
| 2024-12-31 | 18.46 | $41.44 | 37340 |
| 2024-12-30 | 18.67 | $41.56 | 35139 |
| 2024-12-27 | 18.72 | $41.52 | 41100 |
| 2024-12-26 | 19.01 | $42.49 | 24500 |
| 2024-12-24 | 19.51 | $42.12 | 17610 |
| 2024-12-23 | 19.85 | $41.58 | 67600 |
| 2024-12-20 | 20.16 | $41.77 | 145617 |
| 2024-12-19 | 20.53 | $41.37 | 71700 |
| 2024-12-18 | 20.62 | $40.65 | 83500 |
| 2024-12-17 | 20.72 | $43.55 | 55223 |
| 2024-12-16 | 21.70 | $44.73 | 46000 |
| 2024-12-13 | 22.55 | $44.64 | 67040 |
| 2024-12-12 | 23.48 | $43.81 | 34700 |
| 2024-12-11 | 24.46 | $44.74 | 85320 |
| 2024-12-10 | 25.17 | $44.47 | 47332 |
| 2024-12-09 | 25.92 | $44.93 | 64213 |
| 2024-12-06 | 26.40 | $46.75 | 43700 |
| 2024-12-05 | 26.38 | $46.69 | 42700 |
| 2024-12-04 | 26.49 | $46.73 | 45727 |
| 2024-12-03 | 26.61 | $46.94 | 50300 |
| 2024-12-02 | 26.44 | $48.76 | 81627 |
| 2024-11-29 | 25.75 | $48.33 | 24600 |
| 2024-11-27 | 24.91 | $48.52 | 66400 |
| 2024-11-26 | 24.03 | $47.82 | 55715 |
| 2024-11-25 | 23.48 | $48.43 | 82143 |
| 2024-11-22 | 22.30 | $48.30 | 56729 |
| 2024-11-21 | 21.39 | $47.10 | 55100 |
| 2024-11-20 | 20.83 | $45.41 | 47121 |
| 2024-11-19 | 20.78 | $45.62 | 46900 |
| 2024-11-18 | 20.61 | $45.35 | 41807 |
| 2024-11-15 | 20.31 | $45.44 | 69726 |
| 2024-11-14 | 20.00 | $45.47 | 40200 |
| 2024-11-13 | 19.35 | $45.77 | 46700 |
| 2024-11-12 | 18.37 | $46.23 | 100600 |
| 2024-11-11 | 17.33 | $47.20 | 71300 |
| 2024-11-08 | 15.93 | $46.05 | 74200 |
| 2024-11-07 | 14.73 | $45.22 | 86000 |
| 2024-11-06 | 13.47 | $47.42 | 156700 |
| 2024-11-05 | 12.14 | $40.71 | 73400 |
| 2024-11-04 | 12.54 | $40.47 | 53339 |
| 2024-11-01 | 13.17 | $40.37 | 61300 |
| 2024-10-31 | 13.82 | $40.10 | 84500 |
| 2024-10-30 | 14.53 | $41.69 | 26444 |
| 2024-10-29 | 14.52 | $41.84 | 37400 |
| 2024-10-28 | 14.80 | $41.66 | 43942 |
| 2024-10-25 | 15.08 | $41.29 | 42600 |
| 2024-10-24 | 15.41 | $41.89 | 61300 |
| 2024-10-23 | 15.63 | $42.64 | 55513 |
| 2024-10-22 | 15.78 | $42.19 | 40300 |
| 2024-10-21 | 16.01 | $42.36 | 42018 |
| 2024-10-18 | 15.91 | $43.98 | 48134 |
| 2024-10-17 | 15.03 | $44.45 | 81520 |
| 2024-10-16 | 14.10 | $44.84 | 44345 |
| 2024-10-15 | 13.38 | $43.56 | 34106 |
| 2024-10-14 | 12.88 | $43.52 | 35700 |
| 2024-10-11 | 12.36 | $44.07 | 56000 |
| 2024-10-10 | 11.81 | $42.46 | 54900 |
| 2024-10-09 | 11.80 | $42.96 | 41246 |
| 2024-10-08 | 11.67 | $42.35 | 36600 |
| 2024-10-07 | 11.88 | $42.63 | 39100 |
| 2024-10-04 | 12.01 | $43.28 | 65400 |
| 2024-10-03 | 12.07 | $42.36 | 56940 |
| 2024-10-02 | 12.39 | $43.39 | 67800 |
| 2024-10-01 | 12.72 | $42.17 | 96119 |
| 2024-09-30 | 13.08 | $44.72 | 40712 |
| 2024-09-27 | 12.65 | $44.30 | 57700 |
| 2024-09-26 | 12.20 | $43.10 | 65240 |
| 2024-09-25 | 11.93 | $42.10 | 41000 |
| 2024-09-24 | 12.22 | $42.51 | 50942 |
| 2024-09-23 | 12.37 | $42.61 | 45800 |
| 2024-09-20 | 12.54 | $42.38 | 172000 |
| 2024-09-19 | 12.72 | $42.86 | 50332 |
| 2024-09-18 | 12.81 | $42.00 | 66700 |
| 2024-09-17 | 13.07 | $42.22 | 42514 |
| 2024-09-16 | 12.97 | $42.15 | 48900 |
| 2024-09-13 | 13.13 | $41.88 | 69100 |
| 2024-09-12 | 13.42 | $40.20 | 47400 |
| 2024-09-11 | 13.95 | $39.58 | 59800 |
| 2024-09-10 | 14.31 | $40.23 | 60815 |
| 2024-09-09 | 14.88 | $40.29 | 108217 |
| 2024-09-06 | 15.51 | $40.30 | 96900 |
| 2024-09-05 | 16.23 | $41.57 | 64800 |
| 2024-09-04 | 16.94 | $41.71 | 76641 |
| 2024-09-03 | 17.28 | $42.30 | 89623 |
| 2024-08-30 | 17.38 | $45.69 | 98021 |
| 2024-08-29 | 16.62 | $44.24 | 63316 |
| 2024-08-28 | 16.02 | $43.85 | 76600 |
| 2024-08-27 | 15.66 | $42.29 | 44905 |
| 2024-08-26 | 15.73 | $42.02 | 45605 |
| 2024-08-23 | 15.72 | $42.11 | 66321 |
| 2024-08-22 | 15.80 | $40.29 | 45607 |
| 2024-08-21 | 16.57 | $40.41 | 43600 |
| 2024-08-20 | 17.28 | $40.10 | 53601 |
| 2024-08-19 | 18.02 | $41.59 | 43900 |
| 2024-08-16 | 18.39 | $41.38 | 69513 |
| 2024-08-15 | 18.79 | $40.39 | 102500 |
| 2024-08-14 | 19.47 | $38.89 | 63100 |
| 2024-08-13 | 20.23 | $39.36 | 75310 |
| 2024-08-12 | 21.03 | $37.68 | 48000 |
| 2024-08-09 | 21.42 | $38.35 | 55700 |
| 2024-08-08 | 21.90 | $38.61 | 58700 |
| 2024-08-07 | 22.40 | $37.42 | 117500 |
| 2024-08-06 | 22.94 | $38.43 | 109212 |
| 2024-08-05 | 23.23 | $37.08 | 168400 |
| 2024-08-02 | 23.05 | $38.29 | 107300 |
| 2024-08-01 | 23.69 | $40.65 | 92720 |
| 2024-07-31 | 24.65 | $43.13 | 127726 |
| 2024-07-30 | 24.36 | $43.15 | 280900 |
| 2024-07-29 | 23.89 | $43.07 | 70800 |
| 2024-07-26 | 23.49 | $43.80 | 131900 |
| 2024-07-25 | 22.77 | $43.59 | 93341 |
| 2024-07-24 | 22.01 | $42.90 | 93521 |
| 2024-07-23 | 21.21 | $44.80 | 239344 |
| 2024-07-22 | 20.00 | $44.04 | 194600 |
| 2024-07-19 | 19.02 | $43.80 | 99300 |
| 2024-07-18 | 17.71 | $44.39 | 60700 |
| 2024-07-17 | 15.99 | $44.94 | 91877 |
| 2024-07-16 | 14.31 | $44.97 | 100946 |
| 2024-07-15 | 12.64 | $43.51 | 80331 |
| 2024-07-12 | 11.25 | $41.88 | 78832 |
| 2024-07-11 | 10.02 | $42.06 | 89005 |
| 2024-07-10 | 8.81 | $40.00 | 76447 |
| 2024-07-09 | 8.41 | $37.96 | 47800 |
| 2024-07-08 | 8.78 | $37.77 | 57200 |
| 2024-07-05 | 9.07 | $37.88 | 48127 |
| 2024-07-03 | 9.54 | $38.37 | 34300 |
| 2024-07-02 | 10.03 | $37.41 | 56220 |
| 2024-07-01 | 10.16 | $37.69 | 68246 |
| 2024-06-28 | 10.29 | $38.05 | 142700 |
| 2024-06-27 | 10.66 | $38.82 | 33415 |
| 2024-06-26 | 10.88 | $37.88 | 68100 |
| 2024-06-25 | 10.77 | $37.88 | 38200 |
| 2024-06-24 | 10.79 | $38.45 | 45586 |
| 2024-06-21 | 11.10 | $38.53 | 118838 |
| 2024-06-20 | 11.43 | $38.26 | 40149 |
| 2024-06-18 | 11.52 | $37.85 | 79800 |
| 2024-06-17 | 11.61 | $37.13 | 96117 |
| 2024-06-14 | 11.07 | $36.80 | 74331 |
| 2024-06-13 | 10.51 | $37.64 | 55132 |
| 2024-06-12 | 10.33 | $38.93 | 75329 |
| 2024-06-11 | 10.68 | $38.68 | 73940 |
| 2024-06-10 | 10.66 | $39.19 | 82200 |
| 2024-06-07 | 10.64 | $39.05 | 72529 |
| 2024-06-06 | 10.78 | $39.31 | 55200 |
| 2024-06-05 | 11.19 | $40.07 | 86831 |
| 2024-06-04 | 11.61 | $38.56 | 127424 |
| 2024-06-03 | 12.05 | $41.21 | 93449 |
| 2024-05-31 | 12.30 | $40.41 | 105700 |
| 2024-05-30 | 12.92 | $39.58 | 50200 |
| 2024-05-29 | 13.49 | $39.06 | 65536 |
| 2024-05-28 | 13.92 | $40.41 | 45639 |
| 2024-05-24 | 14.46 | $40.65 | 66100 |
| 2024-05-23 | 15.03 | $39.58 | 119809 |
| 2024-05-22 | 15.64 | $41.76 | 55734 |
| 2024-05-21 | 15.39 | $42.32 | 95042 |
| 2024-05-20 | 15.17 | $42.36 | 71511 |
| 2024-05-17 | 14.73 | $42.76 | 125453 |
| 2024-05-16 | 14.27 | $40.74 | 79000 |
| 2024-05-15 | 14.45 | $40.96 | 70900 |
| 2024-05-14 | 14.70 | $40.69 | 94100 |
| 2024-05-13 | 15.00 | $38.69 | 100800 |
| 2024-05-10 | 15.45 | $40.64 | 137153 |
| 2024-05-09 | 15.26 | $40.03 | 108224 |
| 2024-05-08 | 15.47 | $40.50 | 97540 |
| 2024-05-07 | 15.29 | $40.44 | 113400 |
| 2024-05-06 | 14.88 | $41.41 | 71735 |
| 2024-05-03 | 14.53 | $39.90 | 67333 |
| 2024-05-02 | 14.45 | $40.20 | 68100 |
| 2024-05-01 | 14.47 | $38.57 | 50300 |
| 2024-04-30 | 15.08 | $37.82 | 57400 |
| 2024-04-29 | 15.73 | $39.30 | 47600 |
| 2024-04-26 | 15.77 | $39.03 | 64300 |
| 2024-04-25 | 16.00 | $38.63 | 85804 |
| 2024-04-24 | 16.53 | $39.09 | 85225 |
| 2024-04-23 | 17.08 | $38.15 | 68100 |
| 2024-04-22 | 17.95 | $37.21 | 85515 |
| 2024-04-19 | 18.67 | $36.52 | 80700 |
| 2024-04-18 | 18.88 | $35.11 | 64300 |
| 2024-04-17 | 18.68 | $35.30 | 57500 |
| 2024-04-16 | 18.48 | $36.22 | 142800 |
| 2024-04-15 | 18.21 | $35.88 | 65910 |
| 2024-04-12 | 18.13 | $36.71 | 125834 |
| 2024-04-11 | 18.27 | $36.54 | 128305 |
| 2024-04-10 | 18.42 | $37.87 | 150100 |
| 2024-04-09 | 19.05 | $39.76 | 229300 |
| 2024-04-08 | 19.76 | $40.72 | 179500 |
| 2024-04-05 | 19.94 | $40.91 | 195500 |
| 2024-04-04 | 19.71 | $41.18 | 113200 |
| 2024-04-03 | 19.48 | $41.79 | 99500 |
| 2024-04-02 | 19.32 | $40.18 | 81602 |
| 2024-04-01 | 20.00 | $40.46 | 76100 |
| 2024-03-28 | 20.72 | $40.55 | 65017 |
| 2024-03-27 | 21.41 | $40.09 | 75300 |
| 2024-03-26 | 22.22 | $40.18 | 68216 |
| 2024-03-25 | 23.17 | $39.82 | 71100 |
| 2024-03-22 | 24.32 | $39.45 | 68600 |
| 2024-03-21 | 25.44 | $40.79 | 105908 |
| 2024-03-20 | 26.31 | $39.80 | 79615 |
| 2024-03-19 | 27.62 | $38.34 | 110026 |
| 2024-03-18 | 28.31 | $37.10 | 89711 |
| 2024-03-15 | 28.56 | $37.68 | 288200 |
| 2024-03-14 | 28.82 | $36.67 | 237200 |
| 2024-03-13 | 28.38 | $36.92 | 99400 |
| 2024-03-12 | 27.92 | $36.63 | 80640 |
| 2024-03-11 | 27.25 | $36.37 | 82900 |
| 2024-03-08 | 26.55 | $35.99 | 78037 |
| 2024-03-07 | 25.59 | $36.03 | 91300 |
| 2024-03-06 | 24.62 | $37.03 | 77200 |
| 2024-03-05 | 23.81 | $37.36 | 108300 |
| 2024-03-04 | 22.99 | $37.12 | 103006 |
| 2024-03-01 | 22.08 | $38.39 | 108300 |
| 2024-02-29 | 21.31 | $37.78 | 99941 |
| 2024-02-28 | 20.50 | $37.98 | 107700 |
| 2024-02-27 | 19.53 | $38.04 | 178550 |
| 2024-02-26 | 18.61 | $39.65 | 91213 |
| 2024-02-23 | 18.01 | $40.55 | 113800 |
| 2024-02-22 | 17.37 | $39.78 | 249700 |
| 2024-02-21 | 16.71 | $44.15 | 107338 |
| 2024-02-20 | 17.41 | $44.56 | 96900 |
| 2024-02-16 | 18.27 | $44.57 | 77000 |
| 2024-02-15 | 19.11 | $44.82 | 80201 |
| 2024-02-14 | 20.03 | $44.25 | 81739 |
| 2024-02-13 | 20.98 | $43.45 | 180300 |
| 2024-02-12 | 21.98 | $46.50 | 133800 |
| 2024-02-09 | 21.77 | $46.41 | 72800 |
| 2024-02-08 | 21.76 | $45.51 | 111900 |
| 2024-02-07 | 21.96 | $45.60 | 61000 |
| 2024-02-06 | 22.18 | $44.68 | 70900 |
| 2024-02-05 | 22.70 | $44.34 | 66238 |
| 2024-02-02 | 23.36 | $44.74 | 70100 |
| 2024-02-01 | 23.86 | $44.74 | 82700 |
| 2024-01-31 | 24.47 | $44.84 | 89704 |
| 2024-01-30 | 24.65 | $46.91 | 217600 |
| 2024-01-29 | 24.33 | $47.54 | 193000 |
| 2024-01-26 | 24.26 | $46.59 | 232038 |
| 2024-01-25 | 24.20 | $47.31 | 180707 |
| 2024-01-24 | 23.90 | $45.67 | 73840 |
| 2024-01-23 | 24.07 | $45.15 | 65000 |
| 2024-01-22 | 24.25 | $46.12 | 94145 |
| 2024-01-19 | 24.47 | $43.66 | 69238 |
| 2024-01-18 | 25.55 | $42.77 | 59200 |
| 2024-01-17 | 26.71 | $42.46 | 70300 |
| 2024-01-16 | 27.96 | $42.09 | 89413 |
| 2024-01-12 | 29.09 | $42.18 | 73700 |
| 2024-01-11 | 30.27 | $41.78 | 89300 |
| 2024-01-10 | 31.35 | $41.55 | 141616 |
| 2024-01-09 | 32.50 | $41.96 | 111800 |
| 2024-01-08 | 34.05 | $43.51 | 96200 |
| 2024-01-05 | 35.73 | $42.87 | 134412 |
| 2024-01-04 | 37.49 | $43.12 | 118300 |
| 2024-01-03 | 39.29 | $43.80 | 140200 |
| 2024-01-02 | 40.89 | $45.30 | 141341 |
| 2023-12-29 | 41.94 | $46.00 | 79934 |
| 2023-12-28 | 42.78 | $46.08 | 65300 |
| 2023-12-27 | 43.65 | $46.88 | 59522 |
| 2023-12-26 | 44.21 | $46.76 | 82900 |
| 2023-12-22 | 44.80 | $44.86 | 106400 |
| 2023-12-21 | 45.94 | $45.25 | 106100 |
| 2023-12-20 | 46.86 | $46.10 | 130300 |
| 2023-12-19 | 47.29 | $46.54 | 245648 |
| 2023-12-18 | 47.75 | $45.45 | 278900 |
| 2023-12-15 | 48.46 | $44.24 | 421931 |
| 2023-12-14 | 49.20 | $45.95 | 268737 |
| 2023-12-13 | 49.33 | $47.42 | 619021 |
| 2023-12-12 | 48.83 | $47.07 | 177600 |
| 2023-12-11 | 48.38 | $45.63 | 121500 |
| 2023-12-08 | 48.22 | $43.84 | 217200 |
| 2023-12-07 | 48.05 | $44.93 | 189318 |
| 2023-12-06 | 47.31 | $44.39 | 147423 |
| 2023-12-05 | 46.70 | $42.94 | 93000 |
| 2023-12-04 | 46.37 | $42.34 | 113800 |
| 2023-12-01 | 46.02 | $42.67 | 139707 |
| 2023-11-30 | 45.78 | $40.81 | 169700 |
| 2023-11-29 | 45.72 | $41.67 | 97124 |
| 2023-11-28 | 45.66 | $41.51 | 123927 |
| 2023-11-27 | 44.92 | $43.24 | 103524 |
| 2023-11-24 | 43.38 | $42.40 | 38141 |
| 2023-11-22 | 41.85 | $42.13 | 90929 |
| 2023-11-21 | 40.24 | $41.55 | 55331 |
| 2023-11-20 | 38.70 | $41.29 | 67246 |
| 2023-11-17 | 37.15 | $40.43 | 137700 |
| 2023-11-16 | 35.57 | $39.88 | 80100 |
| 2023-11-15 | 33.93 | $40.61 | 95400 |
| 2023-11-14 | 32.21 | $39.45 | 104300 |
| 2023-11-13 | 30.59 | $36.68 | 68747 |
| 2023-11-10 | 29.25 | $37.34 | 133700 |
| 2023-11-09 | 27.55 | $38.15 | 115400 |
| 2023-11-08 | 25.77 | $36.86 | 255452 |
| 2023-11-07 | 23.99 | $32.24 | 86927 |
| 2023-11-06 | 23.38 | $31.98 | 57100 |
| 2023-11-03 | 22.75 | $32.84 | 72000 |
| 2023-11-02 | 21.81 | $31.94 | 78439 |
| 2023-11-01 | 21.20 | $30.75 | 56523 |
| 2023-10-31 | 21.03 | $30.69 | 61200 |
| 2023-10-30 | 20.70 | $30.75 | 41000 |
| 2023-10-27 | 20.46 | $29.76 | 55600 |
| 2023-10-26 | 20.59 | $29.74 | 51700 |
| 2023-10-25 | 20.74 | $29.03 | 47900 |
| 2023-10-24 | 21.09 | $29.57 | 42130 |
| 2023-10-23 | 21.11 | $29.83 | 72328 |
| 2023-10-20 | 21.13 | $29.48 | 99800 |
| 2023-10-19 | 21.14 | $30.39 | 117407 |
| 2023-10-18 | 20.41 | $31.50 | 83200 |
| 2023-10-17 | 19.46 | $31.01 | 108900 |
| 2023-10-16 | 18.63 | $29.71 | 62143 |
| 2023-10-13 | 18.27 | $28.77 | 73700 |
| 2023-10-12 | 18.27 | $28.47 | 62247 |
| 2023-10-11 | 18.26 | $28.84 | 56800 |
| 2023-10-10 | 18.41 | $28.24 | 53640 |
| 2023-10-09 | 18.56 | $28.54 | 83300 |
| 2023-10-06 | 18.76 | $28.02 | 65100 |
| 2023-10-05 | 19.31 | $27.66 | 107700 |
| 2023-10-04 | 20.10 | $26.70 | 59122 |
| 2023-10-03 | 20.92 | $26.44 | 132300 |
| 2023-10-02 | 21.85 | $27.03 | 89300 |
| 2023-09-29 | 22.77 | $28.06 | 94100 |
| 2023-09-28 | 23.27 | $27.74 | 102900 |
| 2023-09-27 | 23.80 | $28.63 | 90131 |
| 2023-09-26 | 24.45 | $28.61 | 94708 |
| 2023-09-25 | 24.85 | $29.11 | 101426 |
| 2023-09-22 | 25.05 | $28.86 | 88100 |
| 2023-09-21 | 25.37 | $27.18 | 86300 |
| 2023-09-20 | 26.55 | $27.51 | 92120 |
| 2023-09-19 | 27.26 | $28.10 | 155400 |
| 2023-09-18 | 27.90 | $28.50 | 174033 |
| 2023-09-15 | 28.33 | $28.11 | 275435 |
| 2023-09-14 | 28.97 | $27.79 | 158706 |
| 2023-09-13 | 29.79 | $27.30 | 194511 |
| 2023-09-12 | 30.46 | $27.82 | 90300 |
| 2023-09-11 | 30.88 | $27.46 | 100711 |
| 2023-09-08 | 31.64 | $26.90 | 128800 |
| 2023-09-07 | 32.49 | $26.27 | 122301 |
| 2023-09-06 | 33.72 | $26.61 | 149000 |
| 2023-09-05 | 34.86 | $26.95 | 143248 |
| 2023-09-01 | 35.77 | $27.89 | 154600 |
| 2023-08-31 | 36.23 | $28.31 | 162734 |
| 2023-08-30 | 36.30 | $29.30 | 121400 |
| 2023-08-29 | 36.51 | $28.33 | 126100 |
| 2023-08-28 | 37.03 | $28.16 | 87800 |
| 2023-08-25 | 37.59 | $27.99 | 97410 |
| 2023-08-24 | 38.11 | $28.93 | 92200 |
| 2023-08-23 | 38.33 | $28.56 | 124300 |
| 2023-08-22 | 38.80 | $27.72 | 161200 |
| 2023-08-21 | 39.54 | $28.11 | 123228 |
| 2023-08-18 | 40.06 | $29.35 | 109630 |
| 2023-08-17 | 39.84 | $29.32 | 141700 |
| 2023-08-16 | 39.47 | $29.23 | 147414 |
| 2023-08-15 | 39.18 | $29.92 | 98132 |
| 2023-08-14 | 38.36 | $30.76 | 185909 |
| 2023-08-11 | 37.48 | $29.85 | 166513 |
| 2023-08-10 | 36.81 | $27.55 | 157733 |
| 2023-08-09 | 36.30 | $27.10 | 156346 |
| 2023-08-08 | 36.33 | $28.13 | 157823 |
| 2023-08-07 | 35.80 | $27.62 | 185916 |
| 2023-08-04 | 34.79 | $27.53 | 182301 |
| 2023-08-03 | 33.92 | $26.78 | 133300 |
| 2023-08-02 | 33.54 | $26.30 | 95900 |
| 2023-08-01 | 32.94 | $26.47 | 85722 |
| 2023-07-31 | 32.46 | $26.20 | 113900 |
| 2023-07-28 | 31.77 | $26.60 | 91918 |
| 2023-07-27 | 31.19 | $26.36 | 106300 |
| 2023-07-26 | 30.61 | $25.76 | 72700 |
| 2023-07-25 | 30.21 | $25.61 | 96412 |
| 2023-07-24 | 29.78 | $25.61 | 75600 |
| 2023-07-21 | 29.44 | $25.27 | 75900 |
| 2023-07-20 | 29.09 | $25.34 | 91500 |
| 2023-07-19 | 28.88 | $25.26 | 91600 |
| 2023-07-18 | 28.43 | $25.21 | 101329 |
| 2023-07-17 | 28.18 | $24.66 | 129700 |
| 2023-07-14 | 28.01 | $23.78 | 99600 |
| 2023-07-13 | 28.11 | $24.31 | 168325 |
| 2023-07-12 | 27.85 | $24.47 | 93266 |
| 2023-07-11 | 27.66 | $24.31 | 89500 |
| 2023-07-10 | 27.69 | $24.03 | 105640 |
| 2023-07-07 | 27.71 | $23.72 | 168400 |
| 2023-07-06 | 27.86 | $23.06 | 208516 |
| 2023-07-05 | 28.22 | $23.77 | 175200 |
| 2023-07-03 | 28.01 | $24.28 | 125836 |
| 2023-06-30 | 27.70 | $24.78 | 211923 |
| 2023-06-29 | 26.69 | $24.77 | 231635 |
| 2023-06-28 | 25.76 | $23.45 | 169730 |
| 2023-06-27 | 25.25 | $22.70 | 344800 |
| 2023-06-26 | 24.97 | $20.81 | 218000 |
| 2023-06-23 | 25.54 | $20.79 | 2.7M |
| 2023-06-22 | 26.23 | $21.29 | 220548 |
| 2023-06-21 | 26.58 | $21.38 | 264105 |
| 2023-06-20 | 26.72 | $21.44 | 240038 |
| 2023-06-16 | 26.88 | $21.20 | 554642 |
| 2023-06-15 | 27.06 | $21.54 | 298200 |
| 2023-06-14 | 26.92 | $22.20 | 413109 |
| 2023-06-13 | 26.14 | $22.59 | 215233 |
| 2023-06-12 | 25.02 | $22.29 | 236700 |
| 2023-06-09 | 23.84 | $22.97 | 252809 |
| 2023-06-08 | 22.61 | $22.27 | 261800 |
| 2023-06-07 | 21.59 | $22.39 | 321600 |
| 2023-06-06 | 20.43 | $21.20 | 378400 |
| 2023-06-05 | 19.65 | $21.25 | 317842 |
| 2023-06-02 | 18.70 | $21.54 | 191241 |
| 2023-06-01 | 17.84 | $20.28 | 232843 |
| 2023-05-31 | 17.50 | $20.68 | 456517 |
| 2023-05-30 | 16.90 | $20.41 | 112600 |
| 2023-05-26 | 16.44 | $20.00 | 102600 |
| 2023-05-25 | 15.96 | $20.06 | 121448 |
| 2023-05-24 | 15.46 | $20.29 | 162807 |
| 2023-05-23 | 14.63 | $20.46 | 168923 |
| 2023-05-22 | 13.71 | $20.37 | 239415 |
| 2023-05-19 | 13.01 | $19.95 | 156500 |
| 2023-05-18 | 12.56 | $19.43 | 167804 |
| 2023-05-17 | 12.26 | $18.59 | 164939 |
| 2023-05-16 | 12.53 | $18.26 | 221500 |
| 2023-05-15 | 12.97 | $17.97 | 178400 |
| 2023-05-12 | 13.60 | $17.48 | 133501 |
| 2023-05-11 | 14.07 | $17.01 | 117725 |
| 2023-05-10 | 14.15 | $16.75 | 122607 |
| 2023-05-09 | 13.94 | $16.31 | 192248 |
| 2023-05-08 | 13.72 | $16.73 | 134900 |
| 2023-05-05 | 13.50 | $16.12 | 188200 |
| 2023-05-04 | 12.69 | $14.93 | 347300 |
| 2023-05-03 | 11.85 | $18.05 | 186602 |
| 2023-05-02 | 11.89 | $18.15 | 98006 |
| 2023-05-01 | 12.11 | $18.30 | 165500 |
| 2023-04-28 | 12.20 | $18.33 | 172800 |
| 2023-04-27 | 12.43 | $17.67 | 88600 |
| 2023-04-26 | 12.88 | $17.43 | 120000 |
| 2023-04-25 | 13.36 | $17.78 | 168500 |
| 2023-04-24 | 13.92 | $18.83 | 169300 |
| 2023-04-21 | 13.85 | $18.97 | 155700 |
| 2023-04-20 | 13.64 | $18.79 | 80600 |
| 2023-04-19 | 13.72 | $18.81 | 75838 |
| 2023-04-18 | 13.81 | $18.61 | 72232 |
| 2023-04-17 | 14.02 | $18.69 | 106029 |
| 2023-04-14 | 14.24 | $18.38 | 117400 |
| 2023-04-13 | 14.57 | $18.39 | 95500 |
| 2023-04-12 | 14.99 | $18.39 | 90100 |
| 2023-04-11 | 15.47 | $18.34 | 149230 |
| 2023-04-10 | 15.99 | $17.68 | 147029 |
| 2023-04-06 | 16.81 | $17.59 | 112100 |
| 2023-04-05 | 17.55 | $17.67 | 126000 |
| 2023-04-04 | 18.40 | $17.65 | 253800 |
| 2023-04-03 | 19.28 | $17.84 | 158609 |
| 2023-03-31 | 20.28 | $18.12 | 119200 |
| 2023-03-30 | 21.20 | $17.94 | 127012 |
| 2023-03-29 | 22.17 | $17.72 | 217200 |
| 2023-03-28 | 23.22 | $17.51 | 147527 |
| 2023-03-27 | 24.32 | $18.38 | 335875 |
| 2023-03-24 | 25.59 | $17.44 | 227032 |
| 2023-03-23 | 26.24 | $16.80 | 234839 |
| 2023-03-22 | 26.61 | $16.39 | 147601 |
| 2023-03-21 | 27.10 | $16.67 | 106637 |
| 2023-03-20 | 27.38 | $15.81 | 161131 |
| 2023-03-17 | 27.53 | $15.66 | 408818 |
| 2023-03-16 | 27.60 | $16.73 | 279117 |
| 2023-03-15 | 27.66 | $17.23 | 150300 |
| 2023-03-14 | 28.36 | $18.16 | 274439 |
| 2023-03-13 | 29.36 | $18.05 | 287700 |
| 2023-03-10 | 30.29 | $17.75 | 321310 |
| 2023-03-09 | 31.45 | $19.06 | 91000 |
| 2023-03-08 | 32.72 | $19.71 | 185717 |
| 2023-03-07 | 33.85 | $19.48 | 255937 |
| 2023-03-06 | 35.08 | $19.52 | 321742 |
| 2023-03-03 | 36.11 | $20.44 | 166725 |
| 2023-03-02 | 36.71 | $20.54 | 141221 |
| 2023-03-01 | 37.35 | $20.39 | 182529 |
| 2023-02-28 | 37.97 | $20.37 | 467300 |
| 2023-02-27 | 38.65 | $20.73 | 131210 |
| 2023-02-24 | 39.23 | $21.03 | 133500 |
| 2023-02-23 | 39.85 | $21.16 | 250100 |
| 2023-02-22 | 40.48 | $20.67 | 208039 |
| 2023-02-21 | 41.55 | $20.31 | 226000 |
| 2023-02-17 | 42.59 | $21.69 | 190900 |
| 2023-02-16 | 43.15 | $21.73 | 284200 |
| 2023-02-15 | 43.42 | $23.12 | 162700 |
| 2023-02-14 | 42.98 | $22.99 | 267300 |
| 2023-02-13 | 42.50 | $23.34 | 225624 |
| 2023-02-10 | 41.80 | $23.82 | 635500 |
| 2023-02-09 | 41.06 | $21.87 | 136931 |
| 2023-02-08 | 40.71 | $21.63 | 125100 |
| 2023-02-07 | 40.42 | $21.50 | 186519 |
| 2023-02-06 | 40.12 | $21.65 | 81700 |
| 2023-02-03 | 39.66 | $21.75 | 120841 |
| 2023-02-02 | 39.14 | $21.95 | 220313 |
| 2023-02-01 | 38.55 | $21.57 | 184615 |
| 2023-01-31 | 38.01 | $21.46 | 154516 |
| 2023-01-30 | 37.48 | $21.03 | 64700 |
| 2023-01-27 | 36.95 | $21.19 | 75912 |
| 2023-01-26 | 36.28 | $21.48 | 230100 |
| 2023-01-25 | 35.58 | $21.34 | 124400 |
| 2023-01-24 | 34.88 | $21.21 | 142700 |
| 2023-01-23 | 34.13 | $21.00 | 148634 |
| 2023-01-20 | 33.40 | $20.97 | 133732 |
| 2023-01-19 | 32.59 | $20.71 | 232600 |
| 2023-01-18 | 31.80 | $20.68 | 272100 |
| 2023-01-17 | 30.88 | $21.09 | 209111 |
| 2023-01-13 | 29.90 | $20.77 | 177400 |
| 2023-01-12 | 28.98 | $19.93 | 343308 |
| 2023-01-11 | 28.04 | $20.25 | 375444 |
| 2023-01-10 | 27.07 | $20.05 | 334000 |
| 2023-01-09 | 26.06 | $20.15 | 206000 |
| 2023-01-06 | 24.55 | $20.00 | 196623 |
| 2023-01-05 | 22.96 | $19.95 | 116500 |
| 2023-01-04 | 21.30 | $19.95 | 129100 |
| 2023-01-03 | 19.57 | $20.07 | 163200 |
| 2022-12-30 | 17.63 | $20.01 | 108449 |
| 2022-12-29 | 15.56 | $20.13 | 107849 |
| 2022-12-28 | 13.38 | $19.92 | 169612 |
| 2022-12-27 | 11.09 | $21.62 | 129000 |
| 2022-12-23 | 8.54 | $20.23 | 106900 |
| 2022-12-22 | 5.93 | $19.92 | 176800 |
| 2022-12-21 | 3.19 | $20.24 | 433409 |
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