Is First Trust Utilities AlphaDEX Fund (FXU) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Utilities AlphaDEX Fund (FXU) research center and poll results.
AMEX : FXU
First Trust Utilities AlphaDEX Fund — Technical Indicators
$50.27 USD
$0.12 (0.24%)
- Volume
- 160.55K
- Average Volume
- 252.88K
- Market Capitalization
- $1.94B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.62
- Year Low
- $43.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.72
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.43
Average
36.45
Maximum
50.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.72 | $50.27 | 160600 |
| 2026-07-23 | 49.69 | $50.15 | 261537 |
| 2026-07-22 | 49.66 | $50.08 | 305000 |
| 2026-07-21 | 49.61 | $49.17 | 199100 |
| 2026-07-20 | 49.58 | $49.33 | 277000 |
| 2026-07-17 | 49.52 | $49.64 | 276604 |
| 2026-07-16 | 49.44 | $50.01 | 272200 |
| 2026-07-15 | 49.38 | $49.48 | 321200 |
| 2026-07-14 | 49.33 | $50.00 | 247700 |
| 2026-07-13 | 49.26 | $50.02 | 214600 |
| 2026-07-10 | 49.16 | $49.62 | 209247 |
| 2026-07-09 | 49.09 | $49.33 | 200500 |
| 2026-07-08 | 49.02 | $49.55 | 242500 |
| 2026-07-07 | 48.92 | $49.95 | 212622 |
| 2026-07-06 | 48.85 | $49.36 | 359127 |
| 2026-07-02 | 48.77 | $49.96 | 189400 |
| 2026-07-01 | 48.65 | $48.93 | 325836 |
| 2026-06-30 | 48.58 | $49.34 | 222700 |
| 2026-06-29 | 48.46 | $49.98 | 347632 |
| 2026-06-26 | 48.36 | $50.24 | 260188 |
| 2026-06-25 | 48.25 | $49.69 | 173209 |
| 2026-06-24 | 48.20 | $49.60 | 328119 |
| 2026-06-23 | 48.17 | $49.05 | 211319 |
| 2026-06-22 | 48.16 | $48.46 | 337025 |
| 2026-06-18 | 48.16 | $48.21 | 378200 |
| 2026-06-17 | 48.16 | $48.05 | 405105 |
| 2026-06-16 | 48.16 | $48.77 | 386322 |
| 2026-06-15 | 48.11 | $48.57 | 269200 |
| 2026-06-12 | 48.04 | $48.47 | 266347 |
| 2026-06-11 | 48.02 | $48.05 | 407910 |
| 2026-06-10 | 48.02 | $48.15 | 278021 |
| 2026-06-09 | 48.02 | $48.05 | 150119 |
| 2026-06-08 | 48.01 | $47.53 | 300300 |
| 2026-06-05 | 48.01 | $48.46 | 232148 |
| 2026-06-04 | 47.98 | $47.84 | 184800 |
| 2026-06-03 | 48.01 | $47.56 | 124338 |
| 2026-06-02 | 48.08 | $47.58 | 195926 |
| 2026-06-01 | 48.16 | $46.90 | 549889 |
| 2026-05-29 | 48.28 | $47.89 | 162511 |
| 2026-05-28 | 48.38 | $48.13 | 133700 |
| 2026-05-27 | 48.43 | $48.74 | 140924 |
| 2026-05-26 | 48.47 | $48.84 | 153500 |
| 2026-05-22 | 48.50 | $48.88 | 170800 |
| 2026-05-21 | 48.52 | $48.49 | 167917 |
| 2026-05-20 | 48.58 | $48.19 | 157831 |
| 2026-05-19 | 48.60 | $48.17 | 142903 |
| 2026-05-18 | 48.62 | $47.72 | 282900 |
| 2026-05-15 | 48.70 | $47.17 | 466300 |
| 2026-05-14 | 48.83 | $48.15 | 320961 |
| 2026-05-13 | 48.93 | $47.86 | 223319 |
| 2026-05-12 | 49.02 | $48.23 | 284024 |
| 2026-05-11 | 49.12 | $47.93 | 297700 |
| 2026-05-08 | 49.24 | $47.54 | 219200 |
| 2026-05-07 | 49.41 | $47.85 | 318541 |
| 2026-05-06 | 49.58 | $48.34 | 332243 |
| 2026-05-05 | 49.71 | $48.98 | 135225 |
| 2026-05-04 | 49.77 | $49.11 | 179607 |
| 2026-05-01 | 49.82 | $49.48 | 263729 |
| 2026-04-30 | 49.86 | $49.76 | 193400 |
| 2026-04-29 | 49.87 | $49.11 | 201707 |
| 2026-04-28 | 49.89 | $49.52 | 159100 |
| 2026-04-27 | 49.89 | $49.42 | 181500 |
| 2026-04-24 | 49.87 | $49.40 | 268406 |
| 2026-04-23 | 49.84 | $49.68 | 394600 |
| 2026-04-22 | 49.81 | $48.48 | 291426 |
| 2026-04-21 | 49.83 | $48.64 | 250246 |
| 2026-04-20 | 49.82 | $49.41 | 391200 |
| 2026-04-17 | 49.76 | $49.77 | 399500 |
| 2026-04-16 | 49.76 | $50.01 | 391150 |
| 2026-04-15 | 49.76 | $49.78 | 359000 |
| 2026-04-14 | 49.80 | $50.25 | 359216 |
| 2026-04-13 | 49.82 | $50.18 | 242257 |
| 2026-04-10 | 49.83 | $51.01 | 301849 |
| 2026-04-09 | 49.78 | $51.33 | 326449 |
| 2026-04-08 | 49.70 | $50.80 | 399800 |
| 2026-04-07 | 49.64 | $50.29 | 412626 |
| 2026-04-06 | 49.63 | $50.12 | 298636 |
| 2026-04-02 | 49.63 | $50.33 | 286695 |
| 2026-04-01 | 49.62 | $49.85 | 725428 |
| 2026-03-31 | 49.66 | $49.59 | 398100 |
| 2026-03-30 | 49.70 | $49.45 | 426300 |
| 2026-03-27 | 49.76 | $49.01 | 231546 |
| 2026-03-26 | 49.86 | $48.91 | 225331 |
| 2026-03-25 | 49.94 | $48.93 | 323200 |
| 2026-03-24 | 50.01 | $48.88 | 441442 |
| 2026-03-23 | 50.09 | $48.55 | 383357 |
| 2026-03-20 | 50.17 | $48.11 | 1.3M |
| 2026-03-19 | 50.26 | $49.77 | 337313 |
| 2026-03-18 | 50.25 | $50.05 | 387146 |
| 2026-03-17 | 50.21 | $50.51 | 415634 |
| 2026-03-16 | 50.18 | $50.68 | 478513 |
| 2026-03-13 | 50.15 | $50.51 | 430000 |
| 2026-03-12 | 50.07 | $49.98 | 418509 |
| 2026-03-11 | 49.98 | $49.62 | 200300 |
| 2026-03-10 | 49.88 | $49.73 | 378911 |
| 2026-03-09 | 49.75 | $50.10 | 502000 |
| 2026-03-06 | 49.59 | $50.11 | 496000 |
| 2026-03-05 | 49.43 | $50.01 | 350900 |
| 2026-03-04 | 49.27 | $50.62 | 628900 |
| 2026-03-03 | 49.08 | $50.39 | 1.5M |
| 2026-03-02 | 48.86 | $50.70 | 863900 |
| 2026-02-27 | 48.66 | $51.00 | 536400 |
| 2026-02-26 | 48.43 | $50.48 | 361217 |
| 2026-02-25 | 48.24 | $50.45 | 361700 |
| 2026-02-24 | 48.06 | $50.37 | 736455 |
| 2026-02-23 | 47.86 | $50.18 | 399100 |
| 2026-02-20 | 47.64 | $49.90 | 476000 |
| 2026-02-19 | 47.46 | $49.62 | 428129 |
| 2026-02-18 | 47.30 | $49.18 | 574600 |
| 2026-02-17 | 47.15 | $49.89 | 461806 |
| 2026-02-13 | 46.98 | $50.09 | 801623 |
| 2026-02-12 | 46.79 | $48.94 | 835706 |
| 2026-02-11 | 46.63 | $48.17 | 498946 |
| 2026-02-10 | 46.49 | $47.69 | 639734 |
| 2026-02-09 | 46.36 | $47.02 | 491500 |
| 2026-02-06 | 46.26 | $46.97 | 414617 |
| 2026-02-05 | 46.16 | $46.84 | 616330 |
| 2026-02-04 | 46.04 | $46.87 | 550020 |
| 2026-02-03 | 45.96 | $46.76 | 483900 |
| 2026-02-02 | 45.87 | $46.07 | 728603 |
| 2026-01-30 | 45.84 | $46.61 | 1.2M |
| 2026-01-29 | 45.76 | $46.58 | 572600 |
| 2026-01-28 | 45.70 | $46.63 | 473900 |
| 2026-01-27 | 45.63 | $46.83 | 291000 |
| 2026-01-26 | 45.53 | $46.38 | 603000 |
| 2026-01-23 | 45.47 | $45.85 | 18.0M |
| 2026-01-22 | 45.42 | $46.17 | 938200 |
| 2026-01-21 | 45.36 | $46.41 | 3.8M |
| 2026-01-20 | 45.27 | $46.13 | 302901 |
| 2026-01-16 | 45.21 | $46.50 | 417504 |
| 2026-01-15 | 45.12 | $46.32 | 382900 |
| 2026-01-14 | 45.05 | $45.85 | 317375 |
| 2026-01-13 | 45.01 | $45.39 | 221500 |
| 2026-01-12 | 44.98 | $45.08 | 467000 |
| 2026-01-09 | 44.98 | $45.03 | 393523 |
| 2026-01-08 | 44.97 | $44.81 | 440029 |
| 2026-01-07 | 44.97 | $44.46 | 256904 |
| 2026-01-06 | 44.99 | $45.27 | 682325 |
| 2026-01-05 | 45.00 | $44.99 | 517843 |
| 2026-01-02 | 45.03 | $45.51 | 596128 |
| 2025-12-31 | 45.04 | $45.01 | 131439 |
| 2025-12-30 | 45.09 | $45.32 | 107800 |
| 2025-12-29 | 45.15 | $45.19 | 225900 |
| 2025-12-26 | 45.27 | $45.02 | 69100 |
| 2025-12-24 | 45.39 | $45.06 | 57900 |
| 2025-12-23 | 45.47 | $44.91 | 169549 |
| 2025-12-22 | 45.57 | $44.87 | 256400 |
| 2025-12-19 | 45.65 | $44.58 | 407102 |
| 2025-12-18 | 45.73 | $45.01 | 291600 |
| 2025-12-17 | 45.79 | $44.80 | 305100 |
| 2025-12-16 | 45.88 | $44.81 | 166271 |
| 2025-12-15 | 45.98 | $45.08 | 198600 |
| 2025-12-12 | 46.06 | $44.76 | 3.8M |
| 2025-12-11 | 46.15 | $45.03 | 513702 |
| 2025-12-10 | 46.25 | $44.83 | 734249 |
| 2025-12-09 | 46.35 | $44.93 | 671900 |
| 2025-12-08 | 46.44 | $44.87 | 741731 |
| 2025-12-05 | 46.53 | $45.33 | 410100 |
| 2025-12-04 | 46.57 | $45.62 | 278607 |
| 2025-12-03 | 46.60 | $45.84 | 268417 |
| 2025-12-02 | 46.60 | $45.98 | 212300 |
| 2025-12-01 | 46.60 | $46.55 | 300300 |
| 2025-11-28 | 46.56 | $47.55 | 111800 |
| 2025-11-26 | 46.49 | $47.31 | 149000 |
| 2025-11-25 | 46.43 | $46.77 | 215811 |
| 2025-11-24 | 46.42 | $46.91 | 196300 |
| 2025-11-21 | 46.43 | $46.46 | 486900 |
| 2025-11-20 | 46.46 | $46.12 | 332100 |
| 2025-11-19 | 46.49 | $46.19 | 231046 |
| 2025-11-18 | 46.53 | $46.73 | 494200 |
| 2025-11-17 | 46.53 | $46.82 | 256346 |
| 2025-11-14 | 46.55 | $46.60 | 3.3M |
| 2025-11-13 | 46.57 | $46.62 | 330400 |
| 2025-11-12 | 46.59 | $46.96 | 283225 |
| 2025-11-11 | 46.61 | $46.82 | 172300 |
| 2025-11-10 | 46.60 | $46.66 | 248014 |
| 2025-11-07 | 46.59 | $46.66 | 575600 |
| 2025-11-06 | 46.57 | $46.20 | 518800 |
| 2025-11-05 | 46.58 | $46.16 | 564742 |
| 2025-11-04 | 46.61 | $45.91 | 426400 |
| 2025-11-03 | 46.63 | $45.90 | 634212 |
| 2025-10-31 | 46.65 | $45.85 | 422321 |
| 2025-10-30 | 46.65 | $46.11 | 458929 |
| 2025-10-29 | 46.62 | $46.21 | 425313 |
| 2025-10-28 | 46.60 | $46.52 | 347028 |
| 2025-10-27 | 46.54 | $47.10 | 268500 |
| 2025-10-24 | 46.45 | $47.11 | 206636 |
| 2025-10-23 | 46.35 | $46.71 | 336345 |
| 2025-10-22 | 46.23 | $46.90 | 403637 |
| 2025-10-21 | 46.13 | $46.87 | 248100 |
| 2025-10-20 | 46.02 | $47.18 | 237000 |
| 2025-10-17 | 45.88 | $46.91 | 291049 |
| 2025-10-16 | 45.75 | $46.97 | 288900 |
| 2025-10-15 | 45.60 | $47.36 | 338020 |
| 2025-10-14 | 45.43 | $46.79 | 205011 |
| 2025-10-13 | 45.28 | $46.46 | 256000 |
| 2025-10-10 | 45.19 | $46.19 | 415300 |
| 2025-10-09 | 45.11 | $46.40 | 194347 |
| 2025-10-08 | 45.02 | $46.72 | 346400 |
| 2025-10-07 | 44.89 | $46.39 | 238100 |
| 2025-10-06 | 44.76 | $46.27 | 251500 |
| 2025-10-03 | 44.61 | $45.91 | 329100 |
| 2025-10-02 | 44.51 | $45.44 | 162824 |
| 2025-10-01 | 44.43 | $45.74 | 522200 |
| 2025-09-30 | 44.34 | $45.45 | 227800 |
| 2025-09-29 | 44.27 | $45.20 | 263619 |
| 2025-09-26 | 44.22 | $45.05 | 426400 |
| 2025-09-25 | 44.18 | $44.32 | 222248 |
| 2025-09-24 | 44.19 | $44.98 | 226406 |
| 2025-09-23 | 44.17 | $44.74 | 155315 |
| 2025-09-22 | 44.15 | $44.36 | 141632 |
| 2025-09-19 | 44.17 | $44.20 | 120814 |
| 2025-09-18 | 44.19 | $44.01 | 304449 |
| 2025-09-17 | 44.23 | $43.99 | 246529 |
| 2025-09-16 | 44.27 | $43.83 | 297500 |
| 2025-09-15 | 44.29 | $44.62 | 125600 |
| 2025-09-12 | 44.28 | $44.62 | 294238 |
| 2025-09-11 | 44.29 | $44.49 | 388800 |
| 2025-09-10 | 44.33 | $44.19 | 293900 |
| 2025-09-09 | 44.36 | $43.71 | 371823 |
| 2025-09-08 | 44.41 | $43.38 | 162621 |
| 2025-09-05 | 44.48 | $43.89 | 156945 |
| 2025-09-04 | 44.53 | $43.90 | 295400 |
| 2025-09-03 | 44.57 | $43.92 | 172200 |
| 2025-09-02 | 44.62 | $43.98 | 347400 |
| 2025-08-29 | 44.70 | $44.26 | 184709 |
| 2025-08-28 | 44.72 | $44.24 | 485900 |
| 2025-08-27 | 44.73 | $44.58 | 169600 |
| 2025-08-26 | 44.71 | $44.41 | 309900 |
| 2025-08-25 | 44.69 | $44.38 | 270202 |
| 2025-08-22 | 44.64 | $44.87 | 729700 |
| 2025-08-21 | 44.60 | $44.43 | 278528 |
| 2025-08-20 | 44.58 | $44.82 | 485500 |
| 2025-08-19 | 44.54 | $44.80 | 345000 |
| 2025-08-18 | 44.50 | $44.25 | 267743 |
| 2025-08-15 | 44.47 | $44.51 | 225100 |
| 2025-08-14 | 44.41 | $44.84 | 239836 |
| 2025-08-13 | 44.31 | $45.14 | 205100 |
| 2025-08-12 | 44.18 | $44.90 | 184300 |
| 2025-08-11 | 44.06 | $44.65 | 294900 |
| 2025-08-08 | 43.96 | $44.77 | 270309 |
| 2025-08-07 | 43.86 | $44.97 | 215136 |
| 2025-08-06 | 43.74 | $44.64 | 214900 |
| 2025-08-05 | 43.64 | $45.04 | 320100 |
| 2025-08-04 | 43.48 | $45.50 | 501119 |
| 2025-08-01 | 43.33 | $44.69 | 502605 |
| 2025-07-31 | 43.21 | $44.47 | 264500 |
| 2025-07-30 | 43.10 | $44.10 | 188626 |
| 2025-07-29 | 43.01 | $43.98 | 130715 |
| 2025-07-28 | 42.93 | $43.52 | 132400 |
| 2025-07-25 | 42.86 | $44.01 | 257305 |
| 2025-07-24 | 42.77 | $43.93 | 139947 |
| 2025-07-23 | 42.67 | $44.06 | 269148 |
| 2025-07-22 | 42.60 | $44.12 | 156700 |
| 2025-07-21 | 42.51 | $43.56 | 157448 |
| 2025-07-18 | 42.42 | $43.37 | 210802 |
| 2025-07-17 | 42.35 | $42.75 | 154700 |
| 2025-07-16 | 42.30 | $42.55 | 196313 |
| 2025-07-15 | 42.27 | $42.43 | 1.0M |
| 2025-07-14 | 42.26 | $42.76 | 175020 |
| 2025-07-11 | 42.25 | $42.65 | 200431 |
| 2025-07-10 | 42.22 | $42.73 | 352726 |
| 2025-07-09 | 42.19 | $42.51 | 551706 |
| 2025-07-08 | 42.16 | $41.97 | 162200 |
| 2025-07-07 | 42.17 | $42.37 | 202100 |
| 2025-07-03 | 42.16 | $42.45 | 141100 |
| 2025-07-02 | 42.14 | $42.14 | 597500 |
| 2025-07-01 | 42.18 | $42.35 | 339543 |
| 2025-06-30 | 42.21 | $42.38 | 387915 |
| 2025-06-27 | 42.23 | $42.19 | 276638 |
| 2025-06-26 | 42.24 | $42.17 | 249000 |
| 2025-06-25 | 42.24 | $41.92 | 194300 |
| 2025-06-24 | 42.28 | $42.55 | 139800 |
| 2025-06-23 | 42.28 | $42.33 | 189409 |
| 2025-06-20 | 42.26 | $41.88 | 210500 |
| 2025-06-18 | 42.29 | $41.88 | 250400 |
| 2025-06-17 | 42.36 | $41.72 | 211221 |
| 2025-06-16 | 42.44 | $42.01 | 158104 |
| 2025-06-13 | 42.49 | $42.16 | 144416 |
| 2025-06-12 | 42.51 | $42.56 | 142543 |
| 2025-06-11 | 42.46 | $42.08 | 204226 |
| 2025-06-10 | 42.45 | $42.08 | 118235 |
| 2025-06-09 | 42.44 | $41.93 | 480623 |
| 2025-06-06 | 42.43 | $42.25 | 210239 |
| 2025-06-05 | 42.40 | $42.12 | 145312 |
| 2025-06-04 | 42.39 | $42.17 | 209500 |
| 2025-06-03 | 42.37 | $42.92 | 592314 |
| 2025-06-02 | 42.30 | $42.84 | 162745 |
| 2025-05-30 | 42.23 | $42.74 | 106800 |
| 2025-05-29 | 42.16 | $42.44 | 118100 |
| 2025-05-28 | 42.09 | $42.19 | 124808 |
| 2025-05-27 | 42.06 | $42.82 | 107100 |
| 2025-05-23 | 41.97 | $42.48 | 202801 |
| 2025-05-22 | 41.89 | $41.96 | 168812 |
| 2025-05-21 | 41.84 | $42.41 | 752322 |
| 2025-05-20 | 41.76 | $43.28 | 112530 |
| 2025-05-19 | 41.63 | $43.29 | 525011 |
| 2025-05-16 | 41.44 | $43.09 | 291238 |
| 2025-05-15 | 41.32 | $42.51 | 257710 |
| 2025-05-14 | 41.20 | $41.64 | 272430 |
| 2025-05-13 | 41.14 | $41.82 | 461200 |
| 2025-05-12 | 41.07 | $41.82 | 223300 |
| 2025-05-09 | 40.96 | $41.72 | 320400 |
| 2025-05-08 | 40.83 | $41.71 | 628400 |
| 2025-05-07 | 40.71 | $41.92 | 109002 |
| 2025-05-06 | 40.51 | $41.77 | 599400 |
| 2025-05-05 | 40.33 | $41.53 | 177639 |
| 2025-05-02 | 40.19 | $41.53 | 166107 |
| 2025-05-01 | 40.17 | $41.23 | 246848 |
| 2025-04-30 | 40.18 | $41.16 | 223900 |
| 2025-04-29 | 40.19 | $41.41 | 252950 |
| 2025-04-28 | 40.17 | $41.17 | 344397 |
| 2025-04-25 | 40.14 | $40.85 | 315100 |
| 2025-04-24 | 40.11 | $40.95 | 139000 |
| 2025-04-23 | 40.09 | $40.79 | 219200 |
| 2025-04-22 | 40.07 | $40.66 | 833000 |
| 2025-04-21 | 40.07 | $39.59 | 312114 |
| 2025-04-17 | 40.13 | $40.62 | 781371 |
| 2025-04-16 | 40.16 | $40.17 | 410400 |
| 2025-04-15 | 40.20 | $40.42 | 1.7M |
| 2025-04-14 | 40.21 | $40.36 | 274000 |
| 2025-04-11 | 40.24 | $39.62 | 6.3M |
| 2025-04-10 | 40.29 | $39.11 | 423000 |
| 2025-04-09 | 40.32 | $39.37 | 499200 |
| 2025-04-08 | 40.34 | $37.86 | 1.0M |
| 2025-04-07 | 40.43 | $38.25 | 573878 |
| 2025-04-04 | 40.52 | $38.77 | 736500 |
| 2025-04-03 | 40.55 | $41.13 | 749455 |
| 2025-04-02 | 40.45 | $41.41 | 650037 |
| 2025-04-01 | 40.37 | $41.20 | 854300 |
| 2025-03-31 | 40.31 | $41.01 | 1.9M |
| 2025-03-28 | 40.30 | $40.73 | 37.3M |
| 2025-03-27 | 40.30 | $40.27 | 1.1M |
| 2025-03-26 | 40.29 | $40.49 | 3.4M |
| 2025-03-25 | 40.30 | $40.29 | 74739 |
| 2025-03-24 | 40.31 | $40.80 | 89800 |
| 2025-03-21 | 40.29 | $40.78 | 66229 |
| 2025-03-20 | 40.27 | $41.14 | 149317 |
| 2025-03-19 | 40.23 | $40.94 | 86100 |
| 2025-03-18 | 40.20 | $40.75 | 308422 |
| 2025-03-17 | 40.17 | $40.89 | 124900 |
| 2025-03-14 | 40.10 | $40.58 | 221400 |
| 2025-03-13 | 40.07 | $39.82 | 381900 |
| 2025-03-12 | 40.06 | $39.72 | 134711 |
| 2025-03-11 | 40.05 | $39.71 | 261100 |
| 2025-03-10 | 40.03 | $39.87 | 198324 |
| 2025-03-07 | 40.00 | $39.56 | 104800 |
| 2025-03-06 | 39.98 | $39.13 | 122700 |
| 2025-03-05 | 39.99 | $39.79 | 121900 |
| 2025-03-04 | 39.94 | $39.99 | 163800 |
| 2025-03-03 | 39.90 | $40.77 | 115423 |
| 2025-02-28 | 39.80 | $40.73 | 100809 |
| 2025-02-27 | 39.72 | $39.99 | 133904 |
| 2025-02-26 | 39.63 | $40.69 | 68346 |
| 2025-02-25 | 39.51 | $40.45 | 286618 |
| 2025-02-24 | 39.42 | $40.41 | 45100 |
| 2025-02-21 | 39.35 | $40.49 | 107223 |
| 2025-02-20 | 39.27 | $40.32 | 67104 |
| 2025-02-19 | 39.20 | $40.27 | 55145 |
| 2025-02-18 | 39.17 | $40.12 | 68700 |
| 2025-02-14 | 39.13 | $39.67 | 32500 |
| 2025-02-13 | 39.10 | $39.83 | 31300 |
| 2025-02-12 | 39.02 | $39.63 | 94115 |
| 2025-02-11 | 38.93 | $39.59 | 58003 |
| 2025-02-10 | 38.82 | $39.34 | 57335 |
| 2025-02-07 | 38.74 | $39.14 | 80712 |
| 2025-02-06 | 38.69 | $39.29 | 55239 |
| 2025-02-05 | 38.64 | $39.32 | 142411 |
| 2025-02-04 | 38.58 | $38.84 | 97100 |
| 2025-02-03 | 38.57 | $39.06 | 55733 |
| 2025-01-31 | 38.53 | $38.90 | 47500 |
| 2025-01-30 | 38.48 | $39.05 | 116300 |
| 2025-01-29 | 38.42 | $38.20 | 98900 |
| 2025-01-28 | 38.41 | $38.29 | 89300 |
| 2025-01-27 | 38.40 | $38.64 | 59312 |
| 2025-01-24 | 38.38 | $39.09 | 239145 |
| 2025-01-23 | 38.32 | $38.90 | 39019 |
| 2025-01-22 | 38.27 | $38.79 | 43209 |
| 2025-01-21 | 38.20 | $39.78 | 45100 |
| 2025-01-17 | 38.07 | $39.16 | 68149 |
| 2025-01-16 | 38.02 | $39.17 | 57500 |
| 2025-01-15 | 37.97 | $38.23 | 37400 |
| 2025-01-14 | 37.99 | $37.88 | 162128 |
| 2025-01-13 | 38.04 | $37.42 | 89133 |
| 2025-01-10 | 38.11 | $37.59 | 183729 |
| 2025-01-08 | 38.18 | $38.24 | 92200 |
| 2025-01-07 | 38.23 | $38.26 | 194000 |
| 2025-01-06 | 38.30 | $38.18 | 94233 |
| 2025-01-03 | 38.39 | $38.66 | 72600 |
| 2025-01-02 | 38.46 | $38.14 | 74700 |
| 2024-12-31 | 38.56 | $37.83 | 47110 |
| 2024-12-30 | 38.68 | $37.93 | 333100 |
| 2024-12-27 | 38.83 | $38.00 | 49300 |
| 2024-12-26 | 38.99 | $38.17 | 43700 |
| 2024-12-24 | 39.13 | $38.20 | 26229 |
| 2024-12-23 | 39.25 | $37.96 | 35413 |
| 2024-12-20 | 39.37 | $37.84 | 73700 |
| 2024-12-19 | 39.50 | $37.42 | 69900 |
| 2024-12-18 | 39.61 | $37.15 | 35102 |
| 2024-12-17 | 39.73 | $38.03 | 77838 |
| 2024-12-16 | 39.79 | $38.34 | 46637 |
| 2024-12-13 | 39.82 | $38.55 | 133800 |
| 2024-12-12 | 39.82 | $38.85 | 114902 |
| 2024-12-11 | 39.81 | $38.88 | 107400 |
| 2024-12-10 | 39.81 | $38.95 | 64200 |
| 2024-12-09 | 39.82 | $39.20 | 29200 |
| 2024-12-06 | 39.80 | $39.64 | 26736 |
| 2024-12-05 | 39.73 | $40.07 | 73430 |
| 2024-12-04 | 39.63 | $40.08 | 82000 |
| 2024-12-03 | 39.53 | $40.05 | 87900 |
| 2024-12-02 | 39.39 | $40.23 | 34306 |
| 2024-11-29 | 39.26 | $41.07 | 22100 |
| 2024-11-27 | 39.12 | $41.04 | 22500 |
| 2024-11-26 | 38.97 | $41.12 | 28900 |
| 2024-11-25 | 38.81 | $40.51 | 252900 |
| 2024-11-22 | 38.71 | $40.41 | 52140 |
| 2024-11-21 | 38.61 | $40.38 | 49800 |
| 2024-11-20 | 38.53 | $39.60 | 34100 |
| 2024-11-19 | 38.50 | $39.50 | 40232 |
| 2024-11-18 | 38.46 | $39.30 | 31300 |
| 2024-11-15 | 38.43 | $38.98 | 148012 |
| 2024-11-14 | 38.43 | $38.46 | 14100 |
| 2024-11-13 | 38.44 | $38.74 | 25700 |
| 2024-11-12 | 38.46 | $38.85 | 92100 |
| 2024-11-11 | 38.44 | $39.18 | 98000 |
| 2024-11-08 | 38.40 | $38.84 | 30300 |
| 2024-11-07 | 38.35 | $38.22 | 70629 |
| 2024-11-06 | 38.32 | $38.13 | 169100 |
| 2024-11-05 | 38.29 | $37.99 | 24442 |
| 2024-11-04 | 38.30 | $37.32 | 25600 |
| 2024-11-01 | 38.33 | $37.53 | 36800 |
| 2024-10-31 | 38.39 | $38.33 | 44300 |
| 2024-10-30 | 38.41 | $37.92 | 37220 |
| 2024-10-29 | 38.45 | $37.99 | 42900 |
| 2024-10-28 | 38.49 | $38.57 | 186200 |
| 2024-10-25 | 38.48 | $38.33 | 45600 |
| 2024-10-24 | 38.48 | $38.84 | 22400 |
| 2024-10-23 | 38.44 | $38.93 | 18606 |
| 2024-10-22 | 38.41 | $38.65 | 25615 |
| 2024-10-21 | 38.38 | $38.80 | 171732 |
| 2024-10-18 | 38.36 | $38.95 | 27500 |
| 2024-10-17 | 38.31 | $38.69 | 48400 |
| 2024-10-16 | 38.23 | $39.13 | 73300 |
| 2024-10-15 | 38.14 | $38.49 | 33900 |
| 2024-10-14 | 38.09 | $38.32 | 128832 |
| 2024-10-11 | 38.05 | $37.89 | 31106 |
| 2024-10-10 | 38.01 | $37.52 | 36431 |
| 2024-10-09 | 37.97 | $37.70 | 67900 |
| 2024-10-08 | 37.91 | $38.02 | 68600 |
| 2024-10-07 | 37.83 | $38.09 | 40800 |
| 2024-10-04 | 37.74 | $38.71 | 98013 |
| 2024-10-03 | 37.60 | $38.69 | 52700 |
| 2024-10-02 | 37.49 | $38.67 | 43700 |
| 2024-10-01 | 37.37 | $38.72 | 82900 |
| 2024-09-30 | 37.25 | $38.48 | 60816 |
| 2024-09-27 | 37.14 | $38.31 | 167010 |
| 2024-09-26 | 37.03 | $37.96 | 71500 |
| 2024-09-25 | 36.93 | $38.38 | 158900 |
| 2024-09-24 | 36.81 | $38.14 | 63535 |
| 2024-09-23 | 36.71 | $38.32 | 49900 |
| 2024-09-20 | 36.60 | $38.02 | 37140 |
| 2024-09-19 | 36.49 | $37.13 | 40636 |
| 2024-09-18 | 36.42 | $37.25 | 98939 |
| 2024-09-17 | 36.34 | $37.45 | 29200 |
| 2024-09-16 | 36.26 | $37.53 | 23249 |
| 2024-09-13 | 36.16 | $37.18 | 22338 |
| 2024-09-12 | 36.08 | $36.63 | 30500 |
| 2024-09-11 | 36.02 | $36.58 | 62519 |
| 2024-09-10 | 35.96 | $36.43 | 48620 |
| 2024-09-09 | 35.90 | $36.26 | 142307 |
| 2024-09-06 | 35.85 | $35.95 | 15300 |
| 2024-09-05 | 35.81 | $36.33 | 46600 |
| 2024-09-04 | 35.74 | $36.44 | 64624 |
| 2024-09-03 | 35.65 | $36.16 | 21811 |
| 2024-08-30 | 35.57 | $36.37 | 11793 |
| 2024-08-29 | 35.51 | $36.12 | 30200 |
| 2024-08-28 | 35.48 | $35.93 | 49949 |
| 2024-08-27 | 35.42 | $35.97 | 184938 |
| 2024-08-26 | 35.35 | $36.18 | 210800 |
| 2024-08-23 | 35.26 | $36.00 | 30907 |
| 2024-08-22 | 35.17 | $35.83 | 25301 |
| 2024-08-21 | 35.08 | $35.87 | 41300 |
| 2024-08-20 | 34.99 | $35.66 | 26900 |
| 2024-08-19 | 34.90 | $35.75 | 41900 |
| 2024-08-16 | 34.82 | $35.58 | 21900 |
| 2024-08-15 | 34.73 | $35.53 | 48500 |
| 2024-08-14 | 34.65 | $35.50 | 43522 |
| 2024-08-13 | 34.57 | $35.40 | 35807 |
| 2024-08-12 | 34.49 | $35.16 | 43100 |
| 2024-08-09 | 34.41 | $35.21 | 123046 |
| 2024-08-08 | 34.36 | $35.13 | 78523 |
| 2024-08-07 | 34.31 | $34.91 | 65000 |
| 2024-08-06 | 34.23 | $34.79 | 337729 |
| 2024-08-05 | 34.14 | $34.41 | 167118 |
| 2024-08-02 | 34.07 | $35.33 | 33840 |
| 2024-08-01 | 33.95 | $35.40 | 37315 |
| 2024-07-31 | 33.83 | $34.85 | 36903 |
| 2024-07-30 | 33.73 | $34.51 | 27300 |
| 2024-07-29 | 33.64 | $34.34 | 90722 |
| 2024-07-26 | 33.57 | $34.21 | 228606 |
| 2024-07-25 | 33.53 | $33.96 | 40400 |
| 2024-07-24 | 33.49 | $34.10 | 38920 |
| 2024-07-23 | 33.46 | $33.93 | 26117 |
| 2024-07-22 | 33.45 | $34.12 | 20500 |
| 2024-07-19 | 33.41 | $33.80 | 30131 |
| 2024-07-18 | 33.40 | $33.85 | 39025 |
| 2024-07-17 | 33.37 | $33.90 | 36125 |
| 2024-07-16 | 33.34 | $33.90 | 34033 |
| 2024-07-15 | 33.32 | $33.55 | 24000 |
| 2024-07-12 | 33.33 | $34.23 | 30312 |
| 2024-07-11 | 33.30 | $34.02 | 93500 |
| 2024-07-10 | 33.30 | $33.40 | 34641 |
| 2024-07-09 | 33.33 | $33.07 | 36329 |
| 2024-07-08 | 33.36 | $32.96 | 26117 |
| 2024-07-05 | 33.42 | $32.91 | 176608 |
| 2024-07-03 | 33.49 | $32.94 | 48500 |
| 2024-07-02 | 33.58 | $32.84 | 33444 |
| 2024-07-01 | 33.67 | $32.72 | 182036 |
| 2024-06-28 | 33.78 | $33.07 | 28200 |
| 2024-06-27 | 33.84 | $33.25 | 35113 |
| 2024-06-26 | 33.86 | $33.33 | 20400 |
| 2024-06-25 | 33.91 | $33.39 | 177510 |
| 2024-06-24 | 33.95 | $33.78 | 48500 |
| 2024-06-21 | 33.97 | $33.34 | 181600 |
| 2024-06-20 | 34.04 | $33.45 | 71000 |
| 2024-06-18 | 34.12 | $33.31 | 35148 |
| 2024-06-17 | 34.20 | $33.28 | 49125 |
| 2024-06-14 | 34.29 | $33.56 | 47635 |
| 2024-06-13 | 34.37 | $33.66 | 77300 |
| 2024-06-12 | 34.44 | $33.75 | 56647 |
| 2024-06-11 | 34.49 | $33.99 | 33200 |
| 2024-06-10 | 34.52 | $33.96 | 23535 |
| 2024-06-07 | 34.55 | $33.75 | 29200 |
| 2024-06-06 | 34.59 | $34.04 | 50900 |
| 2024-06-05 | 34.59 | $34.46 | 21537 |
| 2024-06-04 | 34.56 | $34.63 | 75947 |
| 2024-06-03 | 34.51 | $34.60 | 141933 |
| 2024-05-31 | 34.45 | $34.97 | 38919 |
| 2024-05-30 | 34.36 | $34.26 | 68000 |
| 2024-05-29 | 34.30 | $33.77 | 195200 |
| 2024-05-28 | 34.24 | $34.21 | 61302 |
| 2024-05-24 | 34.17 | $34.31 | 44328 |
| 2024-05-23 | 34.07 | $34.10 | 39404 |
| 2024-05-22 | 34.00 | $34.76 | 87833 |
| 2024-05-21 | 33.90 | $35.11 | 38408 |
| 2024-05-20 | 33.77 | $34.92 | 62000 |
| 2024-05-17 | 33.64 | $35.04 | 77500 |
| 2024-05-16 | 33.50 | $35.09 | 155307 |
| 2024-05-15 | 33.32 | $35.08 | 103731 |
| 2024-05-14 | 33.14 | $34.67 | 99805 |
| 2024-05-13 | 32.94 | $34.61 | 77100 |
| 2024-05-10 | 32.78 | $34.55 | 18800 |
| 2024-05-09 | 32.63 | $34.54 | 26901 |
| 2024-05-08 | 32.50 | $34.06 | 36500 |
| 2024-05-07 | 32.39 | $33.86 | 38800 |
| 2024-05-06 | 32.32 | $33.61 | 90625 |
| 2024-05-03 | 32.26 | $33.44 | 26400 |
| 2024-05-02 | 32.19 | $33.20 | 28100 |
| 2024-05-01 | 32.14 | $32.98 | 35700 |
| 2024-04-30 | 32.10 | $32.64 | 28900 |
| 2024-04-29 | 32.09 | $32.78 | 26500 |
| 2024-04-26 | 32.06 | $32.34 | 15100 |
| 2024-04-25 | 32.07 | $32.71 | 28488 |
| 2024-04-24 | 32.04 | $32.74 | 13700 |
| 2024-04-23 | 31.97 | $32.51 | 24848 |
| 2024-04-22 | 31.93 | $32.40 | 43500 |
| 2024-04-19 | 31.90 | $32.16 | 60235 |
| 2024-04-18 | 31.87 | $31.58 | 27200 |
| 2024-04-17 | 31.88 | $31.36 | 92600 |
| 2024-04-16 | 31.89 | $30.78 | 76242 |
| 2024-04-15 | 31.92 | $31.38 | 40600 |
| 2024-04-12 | 31.92 | $31.55 | 57735 |
| 2024-04-11 | 31.91 | $31.83 | 33800 |
| 2024-04-10 | 31.89 | $31.85 | 53708 |
| 2024-04-09 | 31.87 | $32.49 | 88200 |
| 2024-04-08 | 31.84 | $32.38 | 31700 |
| 2024-04-05 | 31.80 | $32.16 | 40321 |
| 2024-04-04 | 31.77 | $32.14 | 45200 |
| 2024-04-03 | 31.72 | $32.26 | 66922 |
| 2024-04-02 | 31.65 | $32.34 | 28700 |
| 2024-04-01 | 31.58 | $32.29 | 24300 |
| 2024-03-28 | 31.49 | $32.46 | 43805 |
| 2024-03-27 | 31.39 | $32.17 | 145600 |
| 2024-03-26 | 31.30 | $31.37 | 43532 |
| 2024-03-25 | 31.26 | $31.71 | 48500 |
| 2024-03-22 | 31.18 | $31.66 | 36411 |
| 2024-03-21 | 31.13 | $31.69 | 61500 |
| 2024-03-20 | 31.08 | $31.74 | 43000 |
| 2024-03-19 | 31.03 | $31.61 | 29600 |
| 2024-03-18 | 30.97 | $31.39 | 32549 |
| 2024-03-15 | 30.91 | $31.30 | 38200 |
| 2024-03-14 | 30.87 | $31.28 | 62400 |
| 2024-03-13 | 30.79 | $31.50 | 38500 |
| 2024-03-12 | 30.70 | $31.51 | 53808 |
| 2024-03-11 | 30.63 | $31.75 | 49000 |
| 2024-03-08 | 30.53 | $31.64 | 59219 |
| 2024-03-07 | 30.43 | $31.63 | 53541 |
| 2024-03-06 | 30.34 | $31.17 | 59445 |
| 2024-03-05 | 30.27 | $30.85 | 55502 |
| 2024-03-04 | 30.21 | $30.88 | 64000 |
| 2024-03-01 | 30.18 | $30.40 | 102941 |
| 2024-02-29 | 30.20 | $30.53 | 188947 |
| 2024-02-28 | 30.18 | $30.46 | 48500 |
| 2024-02-27 | 30.18 | $30.54 | 129901 |
| 2024-02-26 | 30.17 | $30.11 | 166500 |
| 2024-02-23 | 30.17 | $30.70 | 142840 |
| 2024-02-22 | 30.15 | $30.54 | 209930 |
| 2024-02-21 | 30.10 | $30.75 | 173300 |
| 2024-02-20 | 30.06 | $30.38 | 197300 |
| 2024-02-16 | 30.04 | $30.35 | 99400 |
| 2024-02-15 | 30.03 | $30.37 | 110000 |
| 2024-02-14 | 30.02 | $29.75 | 36800 |
| 2024-02-13 | 30.06 | $29.67 | 41612 |
| 2024-02-12 | 30.11 | $30.13 | 45942 |
| 2024-02-09 | 30.17 | $29.74 | 92125 |
| 2024-02-08 | 30.24 | $29.61 | 140747 |
| 2024-02-07 | 30.35 | $29.79 | 45523 |
| 2024-02-06 | 30.46 | $29.81 | 51300 |
| 2024-02-05 | 30.58 | $29.68 | 61342 |
| 2024-02-02 | 30.70 | $30.36 | 90300 |
| 2024-02-01 | 30.77 | $30.78 | 111738 |
| 2024-01-31 | 30.83 | $30.16 | 118200 |
| 2024-01-30 | 30.93 | $30.34 | 72800 |
| 2024-01-29 | 30.99 | $30.36 | 75800 |
| 2024-01-26 | 31.07 | $30.21 | 58135 |
| 2024-01-25 | 31.13 | $30.14 | 111500 |
| 2024-01-24 | 31.21 | $29.58 | 110327 |
| 2024-01-23 | 31.30 | $30.05 | 69400 |
| 2024-01-22 | 31.37 | $30.01 | 202416 |
| 2024-01-19 | 31.43 | $30.10 | 88046 |
| 2024-01-18 | 31.52 | $30.16 | 130040 |
| 2024-01-17 | 31.59 | $30.45 | 44700 |
| 2024-01-16 | 31.65 | $30.83 | 34305 |
| 2024-01-12 | 31.72 | $31.21 | 53600 |
| 2024-01-11 | 31.76 | $31.14 | 58200 |
| 2024-01-10 | 31.75 | $31.89 | 44123 |
| 2024-01-09 | 31.70 | $32.00 | 27900 |
| 2024-01-08 | 31.64 | $32.22 | 38646 |
| 2024-01-05 | 31.59 | $31.94 | 85006 |
| 2024-01-04 | 31.54 | $31.78 | 41104 |
| 2024-01-03 | 31.49 | $32.03 | 114815 |
| 2024-01-02 | 31.44 | $32.11 | 98600 |
| 2023-12-29 | 31.38 | $31.68 | 56315 |
| 2023-12-28 | 31.31 | $31.79 | 23630 |
| 2023-12-27 | 31.24 | $31.55 | 46407 |
| 2023-12-26 | 31.18 | $31.61 | 69800 |
| 2023-12-22 | 31.10 | $31.37 | 54200 |
| 2023-12-21 | 31.04 | $31.51 | 41500 |
| 2023-12-20 | 30.97 | $31.25 | 41419 |
| 2023-12-19 | 30.91 | $31.88 | 40210 |
| 2023-12-18 | 30.81 | $31.51 | 57600 |
| 2023-12-15 | 30.75 | $31.68 | 50820 |
| 2023-12-14 | 30.66 | $32.17 | 52900 |
| 2023-12-13 | 30.55 | $32.11 | 60931 |
| 2023-12-12 | 30.43 | $30.82 | 24509 |
| 2023-12-11 | 30.32 | $31.01 | 36614 |
| 2023-12-08 | 30.21 | $30.86 | 51200 |
| 2023-12-07 | 30.11 | $31.05 | 130700 |
| 2023-12-06 | 30.02 | $31.03 | 61100 |
| 2023-12-05 | 29.95 | $30.72 | 42433 |
| 2023-12-04 | 29.90 | $31.03 | 83005 |
| 2023-12-01 | 29.84 | $31.01 | 56100 |
| 2023-11-30 | 29.78 | $30.31 | 69500 |
| 2023-11-29 | 29.71 | $30.22 | 52000 |
| 2023-11-28 | 29.63 | $30.37 | 93100 |
| 2023-11-27 | 29.53 | $30.15 | 114600 |
| 2023-11-24 | 29.43 | $30.14 | 22408 |
| 2023-11-22 | 29.36 | $30.13 | 48937 |
| 2023-11-21 | 29.28 | $29.94 | 69415 |
| 2023-11-20 | 29.21 | $30.03 | 87519 |
| 2023-11-17 | 29.11 | $30.12 | 50116 |
| 2023-11-16 | 29.02 | $30.05 | 55500 |
| 2023-11-15 | 28.95 | $29.91 | 58700 |
| 2023-11-14 | 28.90 | $29.79 | 79700 |
| 2023-11-13 | 28.88 | $28.48 | 72300 |
| 2023-11-10 | 28.91 | $28.79 | 126300 |
| 2023-11-09 | 28.92 | $29.02 | 82628 |
| 2023-11-08 | 28.90 | $29.24 | 71800 |
| 2023-11-07 | 28.90 | $29.54 | 84725 |
| 2023-11-06 | 28.87 | $29.67 | 62503 |
| 2023-11-03 | 28.80 | $29.91 | 172844 |
| 2023-11-02 | 28.71 | $29.69 | 94900 |
| 2023-11-01 | 28.60 | $29.00 | 38800 |
| 2023-10-31 | 28.53 | $28.61 | 37900 |
| 2023-10-30 | 28.48 | $28.32 | 68300 |
| 2023-10-27 | 28.43 | $28.18 | 69930 |
| 2023-10-26 | 28.45 | $28.84 | 291700 |
| 2023-10-25 | 28.43 | $28.53 | 49335 |
| 2023-10-24 | 28.46 | $28.53 | 183007 |
| 2023-10-23 | 28.50 | $28.00 | 120700 |
| 2023-10-20 | 28.61 | $28.29 | 110920 |
| 2023-10-19 | 28.70 | $28.61 | 102400 |
| 2023-10-18 | 28.80 | $28.94 | 95000 |
| 2023-10-17 | 28.91 | $29.31 | 120507 |
| 2023-10-16 | 28.99 | $29.25 | 142400 |
| 2023-10-13 | 29.08 | $28.89 | 65300 |
| 2023-10-12 | 29.20 | $28.72 | 361000 |
| 2023-10-11 | 29.33 | $29.23 | 99500 |
| 2023-10-10 | 29.40 | $28.90 | 98910 |
| 2023-10-09 | 29.48 | $28.34 | 123500 |
| 2023-10-06 | 29.58 | $28.00 | 198916 |
| 2023-10-05 | 29.70 | $27.54 | 128100 |
| 2023-10-04 | 29.83 | $27.61 | 103900 |
| 2023-10-03 | 29.94 | $27.54 | 411842 |
| 2023-10-02 | 30.05 | $27.35 | 78743 |
| 2023-09-29 | 30.20 | $28.56 | 541132 |
| 2023-09-28 | 30.30 | $28.55 | 41842 |
| 2023-09-27 | 30.40 | $28.98 | 73500 |
| 2023-09-26 | 30.49 | $29.35 | 58010 |
| 2023-09-25 | 30.55 | $30.17 | 32000 |
| 2023-09-22 | 30.57 | $30.22 | 252637 |
| 2023-09-21 | 30.57 | $30.62 | 179223 |
| 2023-09-20 | 30.56 | $30.97 | 46900 |
| 2023-09-19 | 30.52 | $30.99 | 54004 |
| 2023-09-18 | 30.49 | $31.16 | 118600 |
| 2023-09-15 | 30.45 | $31.15 | 24200 |
| 2023-09-14 | 30.40 | $31.27 | 30900 |
| 2023-09-13 | 30.36 | $30.79 | 55230 |
| 2023-09-12 | 30.34 | $30.50 | 48512 |
| 2023-09-11 | 30.37 | $30.35 | 48337 |
| 2023-09-08 | 30.42 | $30.37 | 53344 |
| 2023-09-07 | 30.47 | $30.13 | 78920 |
| 2023-09-06 | 30.54 | $29.80 | 34300 |
| 2023-09-05 | 30.61 | $29.80 | 47100 |
| 2023-09-01 | 30.68 | $30.31 | 36002 |
| 2023-08-31 | 30.73 | $30.47 | 38623 |
| 2023-08-30 | 30.78 | $30.66 | 54600 |
| 2023-08-29 | 30.85 | $30.78 | 917804 |
| 2023-08-28 | 30.92 | $30.52 | 78700 |
| 2023-08-25 | 31.02 | $30.45 | 107237 |
| 2023-08-24 | 31.13 | $30.28 | 39612 |
| 2023-08-23 | 31.24 | $30.44 | 52800 |
| 2023-08-22 | 31.39 | $30.26 | 48300 |
| 2023-08-21 | 31.54 | $30.23 | 56727 |
| 2023-08-18 | 31.69 | $30.41 | 60445 |
| 2023-08-17 | 31.84 | $30.27 | 51742 |
| 2023-08-16 | 31.98 | $30.43 | 159325 |
| 2023-08-15 | 32.09 | $30.38 | 61100 |
| 2023-08-14 | 32.18 | $31.00 | 127800 |
| 2023-08-11 | 32.25 | $31.43 | 46700 |
| 2023-08-10 | 32.30 | $31.34 | 38800 |
| 2023-08-09 | 32.37 | $31.50 | 53441 |
| 2023-08-08 | 32.42 | $31.26 | 59000 |
| 2023-08-07 | 32.46 | $31.23 | 49200 |
| 2023-08-04 | 32.48 | $31.18 | 208100 |
| 2023-08-03 | 32.51 | $31.51 | 156900 |
| 2023-08-02 | 32.53 | $32.11 | 85043 |
| 2023-08-01 | 32.54 | $32.21 | 70200 |
| 2023-07-31 | 32.53 | $32.55 | 221500 |
| 2023-07-28 | 32.49 | $32.53 | 70300 |
| 2023-07-27 | 32.44 | $32.58 | 61306 |
| 2023-07-26 | 32.38 | $33.29 | 52100 |
| 2023-07-25 | 32.31 | $33.28 | 74400 |
| 2023-07-24 | 32.24 | $33.26 | 40800 |
| 2023-07-21 | 32.14 | $33.42 | 197100 |
| 2023-07-20 | 32.07 | $33.04 | 57600 |
| 2023-07-19 | 32.02 | $32.63 | 121738 |
| 2023-07-18 | 31.99 | $32.22 | 48200 |
| 2023-07-17 | 31.99 | $32.33 | 114935 |
| 2023-07-14 | 32.00 | $32.49 | 59000 |
| 2023-07-13 | 31.97 | $32.72 | 170239 |
| 2023-07-12 | 31.94 | $32.54 | 83316 |
| 2023-07-11 | 31.92 | $32.10 | 68017 |
| 2023-07-10 | 31.92 | $31.68 | 115200 |
| 2023-07-07 | 31.95 | $31.75 | 110000 |
| 2023-07-06 | 31.98 | $31.93 | 81103 |
| 2023-07-05 | 31.97 | $32.31 | 54700 |
| 2023-07-03 | 31.94 | $31.96 | 203449 |
| 2023-06-30 | 31.92 | $31.79 | 129500 |
| 2023-06-29 | 31.89 | $31.50 | 340500 |
| 2023-06-28 | 31.88 | $31.39 | 552900 |
| 2023-06-27 | 31.87 | $31.87 | 830111 |
| 2023-06-26 | 31.83 | $31.82 | 68326 |
| 2023-06-23 | 31.79 | $31.36 | 142800 |
| 2023-06-22 | 31.79 | $31.90 | 65136 |
| 2023-06-21 | 31.78 | $32.12 | 132201 |
| 2023-06-20 | 31.76 | $31.96 | 220108 |
| 2023-06-16 | 31.75 | $32.36 | 40812 |
| 2023-06-15 | 31.71 | $32.38 | 49300 |
| 2023-06-14 | 31.69 | $32.04 | 62036 |
| 2023-06-13 | 31.68 | $32.10 | 74030 |
| 2023-06-12 | 31.70 | $32.12 | 174736 |
| 2023-06-09 | 31.73 | $32.10 | 75705 |
| 2023-06-08 | 31.76 | $32.31 | 149322 |
| 2023-06-07 | 31.80 | $32.32 | 83100 |
| 2023-06-06 | 31.83 | $31.75 | 36300 |
| 2023-06-05 | 31.88 | $31.69 | 337284 |
| 2023-06-02 | 31.94 | $31.59 | 36910 |
| 2023-06-01 | 31.99 | $31.13 | 62100 |
| 2023-05-31 | 32.07 | $31.29 | 94500 |
| 2023-05-30 | 32.15 | $31.10 | 209643 |
| 2023-05-26 | 32.26 | $31.09 | 105700 |
| 2023-05-25 | 32.37 | $31.06 | 52841 |
| 2023-05-24 | 32.48 | $31.45 | 40630 |
| 2023-05-23 | 32.55 | $31.70 | 59400 |
| 2023-05-22 | 32.64 | $31.73 | 29034 |
| 2023-05-19 | 32.73 | $31.60 | 20900 |
| 2023-05-18 | 32.82 | $31.69 | 128400 |
| 2023-05-17 | 32.90 | $31.86 | 139500 |
| 2023-05-16 | 32.98 | $31.83 | 56532 |
| 2023-05-15 | 33.04 | $32.53 | 60100 |
| 2023-05-12 | 33.08 | $32.81 | 34900 |
| 2023-05-11 | 33.09 | $32.70 | 52539 |
| 2023-05-10 | 33.13 | $33.12 | 316700 |
| 2023-05-09 | 33.15 | $32.81 | 100700 |
| 2023-05-08 | 33.19 | $32.82 | 233026 |
| 2023-05-05 | 33.21 | $32.96 | 36910 |
| 2023-05-04 | 33.23 | $32.56 | 161800 |
| 2023-05-03 | 33.27 | $32.75 | 102700 |
| 2023-05-02 | 33.26 | $32.74 | 220400 |
| 2023-05-01 | 33.25 | $33.30 | 137800 |
| 2023-04-28 | 33.22 | $33.30 | 30200 |
| 2023-04-27 | 33.18 | $33.30 | 25608 |
| 2023-04-26 | 33.12 | $32.80 | 35720 |
| 2023-04-25 | 33.07 | $33.55 | 65424 |
| 2023-04-24 | 32.97 | $33.61 | 62404 |
| 2023-04-21 | 32.86 | $33.41 | 57948 |
| 2023-04-20 | 32.73 | $33.30 | 32800 |
| 2023-04-19 | 32.63 | $33.31 | 50147 |
| 2023-04-18 | 32.56 | $33.12 | 196000 |
| 2023-04-17 | 32.53 | $33.32 | 257000 |
| 2023-04-14 | 32.47 | $33.09 | 66100 |
| 2023-04-13 | 32.43 | $33.46 | 244237 |
| 2023-04-12 | 32.37 | $33.47 | 149300 |
| 2023-04-11 | 32.30 | $33.53 | 134300 |
| 2023-04-10 | 32.20 | $33.39 | 154904 |
| 2023-04-06 | 32.09 | $33.34 | 90900 |
| 2023-04-05 | 32.03 | $33.26 | 102300 |
| 2023-04-04 | 31.99 | $32.53 | 50200 |
| 2023-04-03 | 31.97 | $32.53 | 148000 |
| 2023-03-31 | 31.98 | $32.83 | 50632 |
| 2023-03-30 | 31.95 | $32.41 | 35032 |
| 2023-03-29 | 31.92 | $32.19 | 58200 |
| 2023-03-28 | 31.89 | $31.73 | 29100 |
| 2023-03-27 | 31.89 | $31.58 | 38400 |
| 2023-03-24 | 31.93 | $31.45 | 56400 |
| 2023-03-23 | 31.97 | $30.82 | 112400 |
| 2023-03-22 | 32.05 | $31.22 | 160616 |
| 2023-03-21 | 32.12 | $32.01 | 42103 |
| 2023-03-20 | 32.15 | $32.43 | 157100 |
| 2023-03-17 | 32.19 | $32.04 | 74518 |
| 2023-03-16 | 32.23 | $32.43 | 78500 |
| 2023-03-15 | 32.27 | $32.15 | 64200 |
| 2023-03-14 | 32.30 | $32.10 | 66600 |
| 2023-03-13 | 32.35 | $31.56 | 232634 |
| 2023-03-10 | 32.41 | $31.27 | 42900 |
| 2023-03-09 | 32.46 | $32.04 | 84500 |
| 2023-03-08 | 32.50 | $32.44 | 78700 |
| 2023-03-07 | 32.54 | $32.25 | 51824 |
| 2023-03-06 | 32.59 | $32.55 | 161100 |
| 2023-03-03 | 32.62 | $32.31 | 86124 |
| 2023-03-02 | 32.70 | $31.85 | 85634 |
| 2023-03-01 | 32.79 | $31.49 | 96624 |
| 2023-02-28 | 32.89 | $31.84 | 169207 |
| 2023-02-27 | 32.96 | $32.25 | 73946 |
| 2023-02-24 | 33.01 | $32.37 | 91600 |
| 2023-02-23 | 33.05 | $32.47 | 77200 |
| 2023-02-22 | 33.08 | $32.57 | 64800 |
| 2023-02-21 | 33.11 | $32.62 | 52245 |
| 2023-02-17 | 33.13 | $33.21 | 41900 |
| 2023-02-16 | 33.11 | $32.85 | 161900 |
| 2023-02-15 | 33.10 | $33.15 | 27930 |
| 2023-02-14 | 33.09 | $32.85 | 72606 |
| 2023-02-13 | 33.13 | $33.06 | 227103 |
| 2023-02-10 | 33.17 | $32.82 | 159200 |
| 2023-02-09 | 33.22 | $32.28 | 87400 |
| 2023-02-08 | 33.31 | $32.74 | 96116 |
| 2023-02-07 | 33.35 | $33.23 | 105200 |
| 2023-02-06 | 33.36 | $33.27 | 152200 |
| 2023-02-03 | 33.37 | $33.23 | 77900 |
| 2023-02-02 | 33.33 | $33.85 | 713800 |
| 2023-02-01 | 33.31 | $33.70 | 238600 |
| 2023-01-31 | 33.28 | $33.52 | 115200 |
| 2023-01-30 | 33.26 | $33.07 | 76700 |
| 2023-01-27 | 33.29 | $33.25 | 57019 |
| 2023-01-26 | 33.29 | $33.18 | 197105 |
| 2023-01-25 | 33.32 | $33.08 | 48400 |
| 2023-01-24 | 33.34 | $33.17 | 100800 |
| 2023-01-23 | 33.35 | $33.02 | 70605 |
| 2023-01-20 | 33.39 | $32.94 | 60729 |
| 2023-01-19 | 33.40 | $32.59 | 90545 |
| 2023-01-18 | 33.43 | $32.96 | 48043 |
| 2023-01-17 | 33.45 | $33.67 | 62500 |
| 2023-01-13 | 33.47 | $33.75 | 38221 |
| 2023-01-12 | 33.50 | $33.93 | 58100 |
| 2023-01-11 | 33.53 | $33.97 | 48200 |
| 2023-01-10 | 33.55 | $33.56 | 43400 |
| 2023-01-09 | 33.56 | $33.58 | 91700 |
| 2023-01-06 | 33.56 | $33.32 | 161400 |
| 2023-01-05 | 33.58 | $32.56 | 248000 |
| 2023-01-04 | 33.64 | $33.34 | 94300 |
| 2023-01-03 | 33.67 | $33.06 | 58100 |
| 2022-12-30 | 33.72 | $33.21 | 87313 |
| 2022-12-29 | 33.78 | $33.62 | 180400 |
| 2022-12-28 | 33.82 | $33.35 | 42327 |
| 2022-12-27 | 33.83 | $33.71 | 55907 |
| 2022-12-23 | 33.83 | $33.50 | 105471 |
| 2022-12-22 | 33.86 | $33.41 | 27526 |
| 2022-12-21 | 33.88 | $33.71 | 157300 |
| 2022-12-20 | 33.87 | $33.23 | 68535 |
| 2022-12-19 | 33.88 | $33.19 | 57513 |
| 2022-12-16 | 33.87 | $33.41 | 51816 |
| 2022-12-15 | 33.82 | $33.93 | 43048 |
| 2022-12-14 | 33.76 | $34.43 | 83408 |
| 2022-12-13 | 33.67 | $34.44 | 79200 |
| 2022-12-12 | 33.57 | $34.35 | 138900 |
| 2022-12-09 | 33.48 | $33.75 | 57344 |
| 2022-12-08 | 33.45 | $33.77 | 56500 |
| 2022-12-07 | 33.35 | $33.62 | 54924 |
| 2022-12-06 | 33.27 | $33.80 | 55407 |
| 2022-12-05 | 33.16 | $33.89 | 46500 |
| 2022-12-02 | 33.07 | $34.15 | 40236 |
| 2022-12-01 | 32.96 | $34.30 | 157000 |
| 2022-11-30 | 32.83 | $34.40 | 122117 |
| 2022-11-29 | 32.72 | $33.61 | 65013 |
| 2022-11-28 | 32.64 | $33.76 | 152611 |
| 2022-11-25 | 32.56 | $34.00 | 13100 |
| 2022-11-23 | 32.44 | $33.82 | 58449 |
| 2022-11-22 | 32.31 | $33.63 | 227521 |
| 2022-11-21 | 32.19 | $33.31 | 147911 |
| 2022-11-18 | 32.07 | $33.07 | 58100 |
| 2022-11-17 | 31.94 | $32.37 | 68131 |
| 2022-11-16 | 31.83 | $32.77 | 68803 |
| 2022-11-15 | 31.72 | $32.59 | 117302 |
| 2022-11-14 | 31.64 | $32.34 | 1.6M |
| 2022-11-11 | 31.54 | $32.74 | 76923 |
| 2022-11-10 | 31.40 | $33.09 | 85702 |
| 2022-11-09 | 31.26 | $31.68 | 104925 |
| 2022-11-08 | 31.15 | $31.98 | 200312 |
| 2022-11-07 | 31.07 | $31.73 | 262209 |
| 2022-11-04 | 31.00 | $32.06 | 179400 |
| 2022-11-03 | 30.92 | $31.89 | 610800 |
| 2022-11-02 | 30.87 | $31.76 | 318135 |
| 2022-11-01 | 30.87 | $32.14 | 228800 |
| 2022-10-31 | 30.88 | $32.06 | 149000 |
| 2022-10-28 | 30.85 | $32.18 | 60329 |
| 2022-10-27 | 30.77 | $31.52 | 93540 |
| 2022-10-26 | 30.75 | $31.27 | 100300 |
| 2022-10-25 | 30.80 | $31.33 | 118832 |
| 2022-10-24 | 30.82 | $30.76 | 69200 |
| 2022-10-21 | 30.90 | $30.59 | 137800 |
| 2022-10-20 | 31.03 | $30.04 | 103600 |
| 2022-10-19 | 31.22 | $30.67 | 96029 |
| 2022-10-18 | 31.39 | $30.99 | 102100 |
| 2022-10-17 | 31.57 | $30.41 | 119500 |
| 2022-10-14 | 31.80 | $29.84 | 145829 |
| 2022-10-13 | 32.04 | $30.29 | 417700 |
| 2022-10-12 | 32.27 | $29.52 | 153417 |
| 2022-10-11 | 32.57 | $30.37 | 126900 |
| 2022-10-10 | 32.81 | $30.34 | 233500 |
| 2022-10-07 | 33.10 | $30.33 | 396234 |
| 2022-10-06 | 33.37 | $30.93 | 217228 |
| 2022-10-05 | 33.60 | $31.87 | 213900 |
| 2022-10-04 | 33.78 | $32.37 | 349634 |
| 2022-10-03 | 33.88 | $31.45 | 538900 |
| 2022-09-30 | 34.04 | $30.55 | 403900 |
| 2022-09-29 | 34.26 | $31.09 | 182500 |
| 2022-09-28 | 34.44 | $32.23 | 290443 |
| 2022-09-27 | 34.57 | $31.79 | 214800 |
| 2022-09-26 | 34.74 | $32.39 | 544800 |
| 2022-09-23 | 34.88 | $33.13 | 282921 |
| 2022-09-22 | 35.01 | $33.86 | 221739 |
| 2022-09-21 | 35.09 | $34.11 | 293818 |
| 2022-09-20 | 35.15 | $34.54 | 271825 |
| 2022-09-19 | 35.19 | $35.08 | 318249 |
| 2022-09-16 | 35.23 | $34.64 | 492516 |
| 2022-09-15 | 35.30 | $34.87 | 83101 |
| 2022-09-14 | 35.36 | $35.46 | 215800 |
| 2022-09-13 | 35.38 | $35.13 | 122003 |
| 2022-09-12 | 35.42 | $36.10 | 84920 |
| 2022-09-09 | 35.40 | $35.74 | 90000 |
| 2022-09-08 | 35.36 | $35.54 | 78148 |
| 2022-09-07 | 35.33 | $35.50 | 99931 |
| 2022-09-06 | 35.28 | $34.46 | 215245 |
| 2022-09-02 | 35.28 | $34.67 | 86200 |
| 2022-09-01 | 35.26 | $34.91 | 103300 |
| 2022-08-31 | 35.24 | $34.62 | 123200 |
| 2022-08-30 | 35.23 | $34.77 | 343800 |
| 2022-08-29 | 35.20 | $35.27 | 52900 |
| 2022-08-26 | 35.15 | $35.19 | 48041 |
| 2022-08-25 | 35.11 | $35.78 | 127932 |
| 2022-08-24 | 35.02 | $35.44 | 64900 |
| 2022-08-23 | 34.89 | $35.21 | 54200 |
| 2022-08-22 | 34.77 | $35.39 | 80503 |
| 2022-08-19 | 34.62 | $35.94 | 78300 |
| 2022-08-18 | 34.43 | $36.06 | 34718 |
| 2022-08-17 | 34.23 | $35.93 | 90600 |
| 2022-08-16 | 34.02 | $36.03 | 129836 |
| 2022-08-15 | 33.83 | $35.91 | 278700 |
| 2022-08-12 | 33.62 | $35.62 | 97600 |
| 2022-08-11 | 33.44 | $34.97 | 84914 |
| 2022-08-10 | 33.29 | $34.85 | 244900 |
| 2022-08-09 | 33.14 | $34.64 | 128612 |
| 2022-08-08 | 33.01 | $34.42 | 102300 |
| 2022-08-05 | 32.90 | $34.28 | 127000 |
| 2022-08-04 | 32.79 | $34.42 | 813000 |
| 2022-08-03 | 32.67 | $34.46 | 192041 |
| 2022-08-02 | 32.55 | $34.16 | 91800 |
| 2022-08-01 | 32.44 | $34.28 | 250500 |
| 2022-07-29 | 32.38 | $34.33 | 104110 |
| 2022-07-28 | 32.28 | $33.96 | 97017 |
| 2022-07-27 | 32.19 | $32.96 | 65500 |
| 2022-07-26 | 32.14 | $32.77 | 44931 |
| 2022-07-25 | 32.11 | $32.50 | 38800 |
| 2022-07-22 | 32.08 | $32.10 | 66700 |
| 2022-07-21 | 32.04 | $31.91 | 58600 |
| 2022-07-20 | 31.98 | $31.87 | 69825 |
| 2022-07-19 | 31.92 | $32.17 | 45800 |
| 2022-07-18 | 31.81 | $31.76 | 44104 |
| 2022-07-15 | 31.75 | $32.06 | 62908 |
| 2022-07-14 | 31.70 | $31.89 | 90000 |
| 2022-07-13 | 31.65 | $31.89 | 186101 |
| 2022-07-12 | 31.65 | $32.07 | 136442 |
| 2022-07-11 | 31.72 | $32.14 | 60200 |
| 2022-07-08 | 31.80 | $32.04 | 61100 |
| 2022-07-07 | 31.92 | $32.11 | 120400 |
| 2022-07-06 | 32.08 | $32.12 | 341000 |
| 2022-07-05 | 32.22 | $31.82 | 154624 |
| 2022-07-01 | 32.36 | $33.11 | 280900 |
| 2022-06-30 | 32.46 | $32.31 | 135800 |
| 2022-06-29 | 32.58 | $32.10 | 157200 |
| 2022-06-28 | 32.72 | $32.12 | 72503 |
| 2022-06-27 | 32.88 | $32.16 | 50824 |
| 2022-06-24 | 33.01 | $31.85 | 89510 |
| 2022-06-23 | 33.15 | $31.27 | 122944 |
| 2022-06-22 | 33.32 | $30.74 | 84000 |
| 2022-06-21 | 33.49 | $30.58 | 252831 |
| 2022-06-17 | 33.65 | $30.14 | 266101 |
| 2022-06-16 | 33.82 | $30.44 | 371623 |
| 2022-06-15 | 33.99 | $31.09 | 210810 |
| 2022-06-14 | 34.12 | $30.99 | 223300 |
| 2022-06-13 | 34.25 | $31.84 | 246736 |
| 2022-06-10 | 34.32 | $33.45 | 132322 |
| 2022-06-09 | 34.30 | $33.73 | 104834 |
| 2022-06-08 | 34.27 | $34.48 | 113716 |
| 2022-06-07 | 34.19 | $35.16 | 90712 |
| 2022-06-06 | 34.10 | $34.92 | 239700 |
| 2022-06-03 | 34.03 | $34.78 | 108743 |
| 2022-06-02 | 33.96 | $34.97 | 295306 |
| 2022-06-01 | 33.89 | $34.79 | 102700 |
| 2022-05-31 | 33.80 | $34.88 | 117719 |
| 2022-05-27 | 33.70 | $35.24 | 365043 |
| 2022-05-26 | 33.58 | $34.83 | 152729 |
| 2022-05-25 | 33.54 | $34.72 | 101946 |
| 2022-05-24 | 33.49 | $34.58 | 280707 |
| 2022-05-23 | 33.45 | $34.13 | 115654 |
| 2022-05-20 | 33.45 | $33.76 | 88800 |
| 2022-05-19 | 33.48 | $33.71 | 214829 |
| 2022-05-18 | 33.54 | $33.65 | 474836 |
| 2022-05-17 | 33.62 | $33.88 | 219010 |
| 2022-05-16 | 33.67 | $33.49 | 242200 |
| 2022-05-13 | 33.72 | $33.32 | 255930 |
| 2022-05-12 | 33.79 | $32.92 | 848610 |
| 2022-05-11 | 33.88 | $33.18 | 834700 |
| 2022-05-10 | 33.96 | $32.94 | 125221 |
| 2022-05-09 | 34.04 | $33.30 | 83636 |
| 2022-05-06 | 34.13 | $33.59 | 184525 |
| 2022-05-05 | 34.19 | $33.29 | 156267 |
| 2022-05-04 | 34.27 | $33.67 | 107700 |
| 2022-05-03 | 34.30 | $32.97 | 70600 |
| 2022-05-02 | 34.36 | $32.74 | 358400 |
| 2022-04-29 | 34.45 | $32.99 | 161900 |
| 2022-04-28 | 34.50 | $33.98 | 83439 |
| 2022-04-27 | 34.50 | $33.70 | 119500 |
| 2022-04-26 | 34.51 | $33.81 | 125604 |
| 2022-04-25 | 34.49 | $34.04 | 161000 |
| 2022-04-22 | 34.45 | $34.35 | 110946 |
| 2022-04-21 | 34.38 | $34.96 | 105820 |
| 2022-04-20 | 34.26 | $35.25 | 39700 |
| 2022-04-19 | 34.12 | $34.85 | 25800 |
| 2022-04-18 | 34.01 | $34.60 | 140345 |
| 2022-04-14 | 33.90 | $34.68 | 71700 |
| 2022-04-13 | 33.80 | $34.68 | 155903 |
| 2022-04-12 | 33.69 | $34.76 | 39701 |
| 2022-04-11 | 33.59 | $34.61 | 31600 |
| 2022-04-08 | 33.47 | $35.00 | 67831 |
| 2022-04-07 | 33.33 | $34.84 | 256100 |
| 2022-04-06 | 33.21 | $34.97 | 29134 |
| 2022-04-05 | 33.07 | $34.29 | 45200 |
| 2022-04-04 | 32.96 | $34.15 | 43100 |
| 2022-04-01 | 32.88 | $34.50 | 393611 |
| 2022-03-31 | 32.78 | $34.01 | 180500 |
| 2022-03-30 | 32.68 | $34.01 | 44600 |
| 2022-03-29 | 32.55 | $33.81 | 52100 |
| 2022-03-28 | 32.41 | $33.42 | 26633 |
| 2022-03-25 | 32.31 | $33.29 | 71206 |
| 2022-03-24 | 32.21 | $32.82 | 57000 |
| 2022-03-23 | 32.08 | $32.56 | 58541 |
| 2022-03-22 | 31.96 | $32.54 | 46500 |
| 2022-03-21 | 31.86 | $32.60 | 36300 |
| 2022-03-18 | 31.76 | $32.39 | 24507 |
| 2022-03-17 | 31.67 | $32.68 | 167700 |
| 2022-03-16 | 31.57 | $32.62 | 91500 |
| 2022-03-15 | 31.47 | $32.60 | 15754 |
| 2022-03-14 | 31.38 | $32.27 | 68700 |
| 2022-03-11 | 31.31 | $32.26 | 16732 |
| 2022-03-10 | 31.25 | $32.35 | 70100 |
| 2022-03-09 | 31.23 | $32.14 | 78725 |
| 2022-03-08 | 31.21 | $32.17 | 769500 |
| 2022-03-07 | 31.18 | $32.53 | 58200 |
| 2022-03-04 | 31.14 | $32.54 | 26531 |
| 2022-03-03 | 31.12 | $32.00 | 39812 |
| 2022-03-02 | 31.13 | $31.49 | 27300 |
| 2022-03-01 | 31.14 | $30.99 | 51700 |
| 2022-02-28 | 31.20 | $31.32 | 19833 |
| 2022-02-25 | 31.23 | $31.24 | 21807 |
| 2022-02-24 | 31.23 | $30.29 | 98100 |
| 2022-02-23 | 31.28 | $30.14 | 48716 |
| 2022-02-22 | 31.33 | $30.57 | 35300 |
| 2022-02-18 | 31.38 | $30.61 | 37900 |
| 2022-02-17 | 31.43 | $30.68 | 49500 |
| 2022-02-16 | 31.48 | $30.67 | 89900 |
| 2022-02-15 | 31.54 | $30.57 | 173505 |
| 2022-02-14 | 31.61 | $30.71 | 97800 |
| 2022-02-11 | 31.69 | $31.00 | 67100 |
| 2022-02-10 | 31.76 | $31.06 | 1.1M |
| 2022-02-09 | 31.82 | $31.89 | 47000 |
| 2022-02-08 | 31.82 | $31.71 | 52207 |
| 2022-02-07 | 31.86 | $31.67 | 42307 |
| 2022-02-04 | 31.90 | $31.71 | 64927 |
| 2022-02-03 | 31.92 | $32.01 | 46200 |
| 2022-02-02 | 31.94 | $32.21 | 23223 |
| 2022-02-01 | 31.95 | $31.81 | 107820 |
| 2022-01-31 | 31.99 | $32.16 | 99600 |
| 2022-01-28 | 32.01 | $31.84 | 19400 |
| 2022-01-27 | 32.05 | $31.33 | 31227 |
| 2022-01-26 | 32.11 | $31.18 | 38300 |
| 2022-01-25 | 32.17 | $31.30 | 74200 |
| 2022-01-24 | 32.21 | $31.41 | 70800 |
| 2022-01-21 | 32.23 | $31.66 | 34300 |
| 2022-01-20 | 32.26 | $31.75 | 55700 |
| 2022-01-19 | 32.27 | $31.91 | 55838 |
| 2022-01-18 | 32.26 | $31.92 | 95200 |
| 2022-01-14 | 32.26 | $32.31 | 54700 |
| 2022-01-13 | 32.26 | $32.33 | 31022 |
| 2022-01-12 | 32.26 | $32.19 | 118442 |
| 2022-01-11 | 32.24 | $32.08 | 44238 |
| 2022-01-10 | 32.23 | $32.33 | 21400 |
| 2022-01-07 | 32.20 | $32.46 | 34900 |
| 2022-01-06 | 32.15 | $32.24 | 28148 |
| 2022-01-05 | 32.12 | $32.37 | 30000 |
| 2022-01-04 | 32.08 | $32.50 | 79400 |
| 2022-01-03 | 32.02 | $32.45 | 83700 |
| 2021-12-31 | 31.95 | $32.69 | 122604 |
| 2021-12-30 | 31.84 | $32.62 | 8700 |
| 2021-12-29 | 31.71 | $32.56 | 16700 |
| 2021-12-28 | 31.59 | $32.34 | 154700 |
| 2021-12-27 | 31.53 | $32.06 | 7200 |
| 2021-12-23 | 31.47 | $31.90 | 24800 |
| 2021-12-22 | 31.44 | $32.12 | 35500 |
| 2021-12-21 | 31.40 | $31.92 | 28314 |
| 2021-12-20 | 31.37 | $31.89 | 88819 |
| 2021-12-17 | 31.32 | $31.88 | 27546 |
| 2021-12-16 | 31.27 | $32.34 | 43506 |
| 2021-12-15 | 31.20 | $32.24 | 64000 |
| 2021-12-14 | 31.14 | $31.79 | 9400 |
| 2021-12-13 | 31.11 | $31.91 | 8517 |
| 2021-12-10 | 31.05 | $31.66 | 19823 |
| 2021-12-09 | 31.01 | $31.50 | 9018 |
| 2021-12-08 | 30.98 | $31.60 | 21800 |
| 2021-12-07 | 30.93 | $31.57 | 9700 |
| 2021-12-06 | 30.87 | $31.45 | 14138 |
| 2021-12-03 | 30.85 | $30.86 | 41540 |
| 2021-12-02 | 30.84 | $30.53 | 63124 |
| 2021-12-01 | 30.85 | $30.11 | 184112 |
| 2021-11-30 | 30.90 | $30.16 | 11709 |
| 2021-11-29 | 30.94 | $31.14 | 25419 |
| 2021-11-26 | 30.92 | $30.78 | 20900 |
| 2021-11-24 | 30.93 | $31.32 | 11608 |
| 2021-11-23 | 30.90 | $31.32 | 24813 |
| 2021-11-22 | 30.88 | $31.28 | 23711 |
| 2021-11-19 | 30.87 | $31.02 | 17600 |
| 2021-11-18 | 30.87 | $30.79 | 21500 |
| 2021-11-17 | 30.88 | $31.06 | 16100 |
| 2021-11-16 | 30.88 | $31.03 | 16610 |
| 2021-11-15 | 30.85 | $31.15 | 39615 |
| 2021-11-12 | 30.80 | $30.74 | 18300 |
| 2021-11-11 | 30.79 | $30.77 | 26900 |
| 2021-11-10 | 30.79 | $30.87 | 36700 |
| 2021-11-09 | 30.75 | $30.61 | 25647 |
| 2021-11-08 | 30.72 | $30.49 | 23200 |
| 2021-11-05 | 30.68 | $30.91 | 31314 |
| 2021-11-04 | 30.64 | $30.63 | 33400 |
| 2021-11-03 | 30.62 | $30.89 | 16726 |
| 2021-11-02 | 30.59 | $30.95 | 30148 |
| 2021-11-01 | 30.55 | $30.99 | 52724 |
| 2021-10-29 | 30.50 | $30.80 | 17600 |
| 2021-10-28 | 30.44 | $30.92 | 16100 |
| 2021-10-27 | 30.38 | $30.76 | 17327 |
| 2021-10-26 | 30.33 | $31.02 | 18519 |
| 2021-10-25 | 30.26 | $30.99 | 23907 |
| 2021-10-22 | 30.20 | $31.10 | 15000 |
| 2021-10-21 | 30.15 | $30.90 | 26301 |
| 2021-10-20 | 30.11 | $30.98 | 15100 |
| 2021-10-19 | 30.08 | $30.53 | 20200 |
| 2021-10-18 | 30.07 | $30.23 | 43526 |
| 2021-10-15 | 30.08 | $30.55 | 17000 |
| 2021-10-14 | 30.08 | $30.61 | 91000 |
| 2021-10-13 | 30.09 | $30.22 | 27812 |
| 2021-10-12 | 30.13 | $29.93 | 146200 |
| 2021-10-11 | 30.19 | $29.77 | 15900 |
| 2021-10-08 | 30.27 | $30.06 | 12300 |
| 2021-10-07 | 30.34 | $30.22 | 14000 |
| 2021-10-06 | 30.42 | $30.34 | 71900 |
| 2021-10-05 | 30.50 | $30.01 | 40846 |
| 2021-10-04 | 30.58 | $30.07 | 46245 |
| 2021-10-01 | 30.68 | $29.61 | 302834 |
| 2021-09-30 | 30.81 | $29.60 | 34200 |
| 2021-09-29 | 30.93 | $29.94 | 56003 |
| 2021-09-28 | 31.02 | $29.53 | 68418 |
| 2021-09-27 | 31.13 | $29.89 | 14200 |
| 2021-09-24 | 31.22 | $30.08 | 15800 |
| 2021-09-23 | 31.29 | $30.07 | 16645 |
| 2021-09-22 | 31.38 | $30.33 | 20938 |
| 2021-09-21 | 31.45 | $30.33 | 43000 |
| 2021-09-20 | 31.52 | $30.41 | 111303 |
| 2021-09-17 | 31.61 | $30.51 | 16228 |
| 2021-09-16 | 31.68 | $30.82 | 10216 |
| 2021-09-15 | 31.73 | $31.09 | 27900 |
| 2021-09-14 | 31.78 | $31.15 | 23542 |
| 2021-09-13 | 31.82 | $31.36 | 36300 |
| 2021-09-10 | 31.85 | $31.36 | 23402 |
| 2021-09-09 | 31.87 | $31.84 | 34100 |
| 2021-09-08 | 31.86 | $32.08 | 30600 |
| 2021-09-07 | 31.83 | $31.53 | 62400 |
| 2021-09-03 | 31.83 | $32.00 | 13184 |
| 2021-09-02 | 31.80 | $32.26 | 12646 |
| 2021-09-01 | 31.75 | $32.05 | 142200 |
| 2021-08-31 | 31.70 | $31.69 | 72133 |
| 2021-08-30 | 31.68 | $31.69 | 23414 |
| 2021-08-27 | 31.64 | $31.70 | 26928 |
| 2021-08-26 | 31.60 | $31.62 | 14500 |
| 2021-08-25 | 31.58 | $31.75 | 29800 |
| 2021-08-24 | 31.54 | $31.70 | 33300 |
| 2021-08-23 | 31.52 | $31.87 | 21200 |
| 2021-08-20 | 31.46 | $32.20 | 33846 |
| 2021-08-19 | 31.39 | $31.86 | 16600 |
| 2021-08-18 | 31.32 | $31.85 | 25200 |
| 2021-08-17 | 31.24 | $32.02 | 53400 |
| 2021-08-16 | 31.18 | $32.01 | 45144 |
| 2021-08-13 | 31.10 | $31.90 | 24929 |
| 2021-08-12 | 31.05 | $31.70 | 17843 |
| 2021-08-11 | 31.01 | $31.71 | 36913 |
| 2021-08-10 | 30.95 | $31.49 | 71912 |
| 2021-08-09 | 30.88 | $31.47 | 21700 |
| 2021-08-06 | 30.84 | $31.42 | 27200 |
| 2021-08-05 | 30.79 | $31.35 | 52905 |
| 2021-08-04 | 30.74 | $31.01 | 45424 |
| 2021-08-03 | 30.71 | $31.20 | 48800 |
| 2021-08-02 | 30.67 | $31.03 | 56913 |
| 2021-07-30 | 30.63 | $30.82 | 27000 |
| 2021-07-29 | 30.60 | $31.14 | 28000 |
| 2021-07-28 | 30.54 | $31.08 | 243806 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.61
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.68
Average
36.45
Maximum
50.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.61 | $50.27 | 160600 |
| 2026-07-23 | 49.54 | $50.15 | 261537 |
| 2026-07-22 | 49.48 | $50.08 | 305000 |
| 2026-07-21 | 49.41 | $49.17 | 199100 |
| 2026-07-20 | 49.44 | $49.33 | 277000 |
| 2026-07-17 | 49.45 | $49.64 | 276604 |
| 2026-07-16 | 49.43 | $50.01 | 272200 |
| 2026-07-15 | 49.37 | $49.48 | 321200 |
| 2026-07-14 | 49.36 | $50.00 | 247700 |
| 2026-07-13 | 49.29 | $50.02 | 214600 |
| 2026-07-10 | 49.22 | $49.62 | 209247 |
| 2026-07-09 | 49.17 | $49.33 | 200500 |
| 2026-07-08 | 49.16 | $49.55 | 242500 |
| 2026-07-07 | 49.11 | $49.95 | 212622 |
| 2026-07-06 | 49.03 | $49.36 | 359127 |
| 2026-07-02 | 48.99 | $49.96 | 189400 |
| 2026-07-01 | 48.89 | $48.93 | 325836 |
| 2026-06-30 | 48.89 | $49.34 | 222700 |
| 2026-06-29 | 48.84 | $49.98 | 347632 |
| 2026-06-26 | 48.72 | $50.24 | 260188 |
| 2026-06-25 | 48.56 | $49.69 | 173209 |
| 2026-06-24 | 48.44 | $49.60 | 328119 |
| 2026-06-23 | 48.32 | $49.05 | 211319 |
| 2026-06-22 | 48.24 | $48.46 | 337025 |
| 2026-06-18 | 48.22 | $48.21 | 378200 |
| 2026-06-17 | 48.22 | $48.05 | 405105 |
| 2026-06-16 | 48.23 | $48.77 | 386322 |
| 2026-06-15 | 48.18 | $48.57 | 269200 |
| 2026-06-12 | 48.13 | $48.47 | 266347 |
| 2026-06-11 | 48.10 | $48.05 | 407910 |
| 2026-06-10 | 48.10 | $48.15 | 278021 |
| 2026-06-09 | 48.10 | $48.05 | 150119 |
| 2026-06-08 | 48.11 | $47.53 | 300300 |
| 2026-06-05 | 48.17 | $48.46 | 232148 |
| 2026-06-04 | 48.14 | $47.84 | 184800 |
| 2026-06-03 | 48.17 | $47.56 | 124338 |
| 2026-06-02 | 48.23 | $47.58 | 195926 |
| 2026-06-01 | 48.30 | $46.90 | 549889 |
| 2026-05-29 | 48.45 | $47.89 | 162511 |
| 2026-05-28 | 48.50 | $48.13 | 133700 |
| 2026-05-27 | 48.54 | $48.74 | 140924 |
| 2026-05-26 | 48.52 | $48.84 | 153500 |
| 2026-05-22 | 48.49 | $48.88 | 170800 |
| 2026-05-21 | 48.45 | $48.49 | 167917 |
| 2026-05-20 | 48.44 | $48.19 | 157831 |
| 2026-05-19 | 48.47 | $48.17 | 142903 |
| 2026-05-18 | 48.50 | $47.72 | 282900 |
| 2026-05-15 | 48.58 | $47.17 | 466300 |
| 2026-05-14 | 48.73 | $48.15 | 320961 |
| 2026-05-13 | 48.79 | $47.86 | 223319 |
| 2026-05-12 | 48.89 | $48.23 | 284024 |
| 2026-05-11 | 48.96 | $47.93 | 297700 |
| 2026-05-08 | 49.07 | $47.54 | 219200 |
| 2026-05-07 | 49.23 | $47.85 | 318541 |
| 2026-05-06 | 49.38 | $48.34 | 332243 |
| 2026-05-05 | 49.49 | $48.98 | 135225 |
| 2026-05-04 | 49.54 | $49.11 | 179607 |
| 2026-05-01 | 49.59 | $49.48 | 263729 |
| 2026-04-30 | 49.60 | $49.76 | 193400 |
| 2026-04-29 | 49.58 | $49.11 | 201707 |
| 2026-04-28 | 49.63 | $49.52 | 159100 |
| 2026-04-27 | 49.64 | $49.42 | 181500 |
| 2026-04-24 | 49.66 | $49.40 | 268406 |
| 2026-04-23 | 49.69 | $49.68 | 394600 |
| 2026-04-22 | 49.69 | $48.48 | 291426 |
| 2026-04-21 | 49.82 | $48.64 | 250246 |
| 2026-04-20 | 49.95 | $49.41 | 391200 |
| 2026-04-17 | 50.00 | $49.77 | 399500 |
| 2026-04-16 | 50.03 | $50.01 | 391150 |
| 2026-04-15 | 50.03 | $49.78 | 359000 |
| 2026-04-14 | 50.05 | $50.25 | 359216 |
| 2026-04-13 | 50.03 | $50.18 | 242257 |
| 2026-04-10 | 50.02 | $51.01 | 301849 |
| 2026-04-09 | 49.91 | $51.33 | 326449 |
| 2026-04-08 | 49.76 | $50.80 | 399800 |
| 2026-04-07 | 49.66 | $50.29 | 412626 |
| 2026-04-06 | 49.59 | $50.12 | 298636 |
| 2026-04-02 | 49.53 | $50.33 | 286695 |
| 2026-04-01 | 49.45 | $49.85 | 725428 |
| 2026-03-31 | 49.41 | $49.59 | 398100 |
| 2026-03-30 | 49.39 | $49.45 | 426300 |
| 2026-03-27 | 49.38 | $49.01 | 231546 |
| 2026-03-26 | 49.42 | $48.91 | 225331 |
| 2026-03-25 | 49.47 | $48.93 | 323200 |
| 2026-03-24 | 49.53 | $48.88 | 441442 |
| 2026-03-23 | 49.60 | $48.55 | 383357 |
| 2026-03-20 | 49.71 | $48.11 | 1.3M |
| 2026-03-19 | 49.88 | $49.77 | 337313 |
| 2026-03-18 | 49.89 | $50.05 | 387146 |
| 2026-03-17 | 49.87 | $50.51 | 415634 |
| 2026-03-16 | 49.81 | $50.68 | 478513 |
| 2026-03-13 | 49.72 | $50.51 | 430000 |
| 2026-03-12 | 49.63 | $49.98 | 418509 |
| 2026-03-11 | 49.60 | $49.62 | 200300 |
| 2026-03-10 | 49.59 | $49.73 | 378911 |
| 2026-03-09 | 49.58 | $50.10 | 502000 |
| 2026-03-06 | 49.52 | $50.11 | 496000 |
| 2026-03-05 | 49.46 | $50.01 | 350900 |
| 2026-03-04 | 49.40 | $50.62 | 628900 |
| 2026-03-03 | 49.28 | $50.39 | 1.5M |
| 2026-03-02 | 49.16 | $50.70 | 863900 |
| 2026-02-27 | 49.00 | $51.00 | 536400 |
| 2026-02-26 | 48.79 | $50.48 | 361217 |
| 2026-02-25 | 48.61 | $50.45 | 361700 |
| 2026-02-24 | 48.41 | $50.37 | 736455 |
| 2026-02-23 | 48.21 | $50.18 | 399100 |
| 2026-02-20 | 48.00 | $49.90 | 476000 |
| 2026-02-19 | 47.80 | $49.62 | 428129 |
| 2026-02-18 | 47.61 | $49.18 | 574600 |
| 2026-02-17 | 47.44 | $49.89 | 461806 |
| 2026-02-13 | 47.18 | $50.09 | 801623 |
| 2026-02-12 | 46.88 | $48.94 | 835706 |
| 2026-02-11 | 46.66 | $48.17 | 498946 |
| 2026-02-10 | 46.50 | $47.69 | 639734 |
| 2026-02-09 | 46.38 | $47.02 | 491500 |
| 2026-02-06 | 46.31 | $46.97 | 414617 |
| 2026-02-05 | 46.24 | $46.84 | 616330 |
| 2026-02-04 | 46.18 | $46.87 | 550020 |
| 2026-02-03 | 46.11 | $46.76 | 483900 |
| 2026-02-02 | 46.04 | $46.07 | 728603 |
| 2026-01-30 | 46.03 | $46.61 | 1.2M |
| 2026-01-29 | 45.97 | $46.58 | 572600 |
| 2026-01-28 | 45.91 | $46.63 | 473900 |
| 2026-01-27 | 45.83 | $46.83 | 291000 |
| 2026-01-26 | 45.73 | $46.38 | 603000 |
| 2026-01-23 | 45.66 | $45.85 | 18.0M |
| 2026-01-22 | 45.64 | $46.17 | 938200 |
| 2026-01-21 | 45.58 | $46.41 | 3.8M |
| 2026-01-20 | 45.50 | $46.13 | 302901 |
| 2026-01-16 | 45.43 | $46.50 | 417504 |
| 2026-01-15 | 45.32 | $46.32 | 382900 |
| 2026-01-14 | 45.21 | $45.85 | 317375 |
| 2026-01-13 | 45.14 | $45.39 | 221500 |
| 2026-01-12 | 45.12 | $45.08 | 467000 |
| 2026-01-09 | 45.12 | $45.03 | 393523 |
| 2026-01-08 | 45.13 | $44.81 | 440029 |
| 2026-01-07 | 45.17 | $44.46 | 256904 |
| 2026-01-06 | 45.24 | $45.27 | 682325 |
| 2026-01-05 | 45.24 | $44.99 | 517843 |
| 2026-01-02 | 45.26 | $45.51 | 596128 |
| 2025-12-31 | 45.24 | $45.01 | 131439 |
| 2025-12-30 | 45.26 | $45.32 | 107800 |
| 2025-12-29 | 45.25 | $45.19 | 225900 |
| 2025-12-26 | 45.26 | $45.02 | 69100 |
| 2025-12-24 | 45.29 | $45.06 | 57900 |
| 2025-12-23 | 45.31 | $44.91 | 169549 |
| 2025-12-22 | 45.35 | $44.87 | 256400 |
| 2025-12-19 | 45.40 | $44.58 | 407102 |
| 2025-12-18 | 45.49 | $45.01 | 291600 |
| 2025-12-17 | 45.54 | $44.80 | 305100 |
| 2025-12-16 | 45.62 | $44.81 | 166271 |
| 2025-12-15 | 45.70 | $45.08 | 198600 |
| 2025-12-12 | 45.77 | $44.76 | 3.8M |
| 2025-12-11 | 45.87 | $45.03 | 513702 |
| 2025-12-10 | 45.96 | $44.83 | 734249 |
| 2025-12-09 | 46.08 | $44.93 | 671900 |
| 2025-12-08 | 46.20 | $44.87 | 741731 |
| 2025-12-05 | 46.34 | $45.33 | 410100 |
| 2025-12-04 | 46.45 | $45.62 | 278607 |
| 2025-12-03 | 46.54 | $45.84 | 268417 |
| 2025-12-02 | 46.61 | $45.98 | 212300 |
| 2025-12-01 | 46.68 | $46.55 | 300300 |
| 2025-11-28 | 46.69 | $47.55 | 111800 |
| 2025-11-26 | 46.60 | $47.31 | 149000 |
| 2025-11-25 | 46.52 | $46.77 | 215811 |
| 2025-11-24 | 46.50 | $46.91 | 196300 |
| 2025-11-21 | 46.45 | $46.46 | 486900 |
| 2025-11-20 | 46.45 | $46.12 | 332100 |
| 2025-11-19 | 46.49 | $46.19 | 231046 |
| 2025-11-18 | 46.52 | $46.73 | 494200 |
| 2025-11-17 | 46.50 | $46.82 | 256346 |
| 2025-11-14 | 46.47 | $46.60 | 3.3M |
| 2025-11-13 | 46.45 | $46.62 | 330400 |
| 2025-11-12 | 46.43 | $46.96 | 283225 |
| 2025-11-11 | 46.38 | $46.82 | 172300 |
| 2025-11-10 | 46.33 | $46.66 | 248014 |
| 2025-11-07 | 46.30 | $46.66 | 575600 |
| 2025-11-06 | 46.26 | $46.20 | 518800 |
| 2025-11-05 | 46.26 | $46.16 | 564742 |
| 2025-11-04 | 46.28 | $45.91 | 426400 |
| 2025-11-03 | 46.31 | $45.90 | 634212 |
| 2025-10-31 | 46.36 | $45.85 | 422321 |
| 2025-10-30 | 46.41 | $46.11 | 458929 |
| 2025-10-29 | 46.44 | $46.21 | 425313 |
| 2025-10-28 | 46.47 | $46.52 | 347028 |
| 2025-10-27 | 46.46 | $47.10 | 268500 |
| 2025-10-24 | 46.39 | $47.11 | 206636 |
| 2025-10-23 | 46.32 | $46.71 | 336345 |
| 2025-10-22 | 46.28 | $46.90 | 403637 |
| 2025-10-21 | 46.21 | $46.87 | 248100 |
| 2025-10-20 | 46.14 | $47.18 | 237000 |
| 2025-10-17 | 46.03 | $46.91 | 291049 |
| 2025-10-16 | 45.94 | $46.97 | 288900 |
| 2025-10-15 | 45.83 | $47.36 | 338020 |
| 2025-10-14 | 45.67 | $46.79 | 205011 |
| 2025-10-13 | 45.55 | $46.46 | 256000 |
| 2025-10-10 | 45.46 | $46.19 | 415300 |
| 2025-10-09 | 45.38 | $46.40 | 194347 |
| 2025-10-08 | 45.28 | $46.72 | 346400 |
| 2025-10-07 | 45.12 | $46.39 | 238100 |
| 2025-10-06 | 44.99 | $46.27 | 251500 |
| 2025-10-03 | 44.86 | $45.91 | 329100 |
| 2025-10-02 | 44.74 | $45.44 | 162824 |
| 2025-10-01 | 44.67 | $45.74 | 522200 |
| 2025-09-30 | 44.56 | $45.45 | 227800 |
| 2025-09-29 | 44.46 | $45.20 | 263619 |
| 2025-09-26 | 44.39 | $45.05 | 426400 |
| 2025-09-25 | 44.32 | $44.32 | 222248 |
| 2025-09-24 | 44.32 | $44.98 | 226406 |
| 2025-09-23 | 44.25 | $44.74 | 155315 |
| 2025-09-22 | 44.20 | $44.36 | 141632 |
| 2025-09-19 | 44.18 | $44.20 | 120814 |
| 2025-09-18 | 44.18 | $44.01 | 304449 |
| 2025-09-17 | 44.19 | $43.99 | 246529 |
| 2025-09-16 | 44.21 | $43.83 | 297500 |
| 2025-09-15 | 44.25 | $44.62 | 125600 |
| 2025-09-12 | 44.22 | $44.62 | 294238 |
| 2025-09-11 | 44.17 | $44.49 | 388800 |
| 2025-09-10 | 44.14 | $44.19 | 293900 |
| 2025-09-09 | 44.14 | $43.71 | 371823 |
| 2025-09-08 | 44.18 | $43.38 | 162621 |
| 2025-09-05 | 44.26 | $43.89 | 156945 |
| 2025-09-04 | 44.30 | $43.90 | 295400 |
| 2025-09-03 | 44.35 | $43.92 | 172200 |
| 2025-09-02 | 44.39 | $43.98 | 347400 |
| 2025-08-29 | 44.43 | $44.26 | 184709 |
| 2025-08-28 | 44.45 | $44.24 | 485900 |
| 2025-08-27 | 44.47 | $44.58 | 169600 |
| 2025-08-26 | 44.46 | $44.41 | 309900 |
| 2025-08-25 | 44.47 | $44.38 | 270202 |
| 2025-08-22 | 44.48 | $44.87 | 729700 |
| 2025-08-21 | 44.44 | $44.43 | 278528 |
| 2025-08-20 | 44.44 | $44.82 | 485500 |
| 2025-08-19 | 44.40 | $44.80 | 345000 |
| 2025-08-18 | 44.36 | $44.25 | 267743 |
| 2025-08-15 | 44.37 | $44.51 | 225100 |
| 2025-08-14 | 44.35 | $44.84 | 239836 |
| 2025-08-13 | 44.30 | $45.14 | 205100 |
| 2025-08-12 | 44.21 | $44.90 | 184300 |
| 2025-08-11 | 44.14 | $44.65 | 294900 |
| 2025-08-08 | 44.09 | $44.77 | 270309 |
| 2025-08-07 | 44.01 | $44.97 | 215136 |
| 2025-08-06 | 43.91 | $44.64 | 214900 |
| 2025-08-05 | 43.84 | $45.04 | 320100 |
| 2025-08-04 | 43.71 | $45.50 | 501119 |
| 2025-08-01 | 43.52 | $44.69 | 502605 |
| 2025-07-31 | 43.40 | $44.47 | 264500 |
| 2025-07-30 | 43.29 | $44.10 | 188626 |
| 2025-07-29 | 43.20 | $43.98 | 130715 |
| 2025-07-28 | 43.12 | $43.52 | 132400 |
| 2025-07-25 | 43.08 | $44.01 | 257305 |
| 2025-07-24 | 42.98 | $43.93 | 139947 |
| 2025-07-23 | 42.88 | $44.06 | 269148 |
| 2025-07-22 | 42.75 | $44.12 | 156700 |
| 2025-07-21 | 42.61 | $43.56 | 157448 |
| 2025-07-18 | 42.51 | $43.37 | 210802 |
| 2025-07-17 | 42.42 | $42.75 | 154700 |
| 2025-07-16 | 42.38 | $42.55 | 196313 |
| 2025-07-15 | 42.36 | $42.43 | 1.0M |
| 2025-07-14 | 42.36 | $42.76 | 175020 |
| 2025-07-11 | 42.31 | $42.65 | 200431 |
| 2025-07-10 | 42.28 | $42.73 | 352726 |
| 2025-07-09 | 42.23 | $42.51 | 551706 |
| 2025-07-08 | 42.20 | $41.97 | 162200 |
| 2025-07-07 | 42.23 | $42.37 | 202100 |
| 2025-07-03 | 42.21 | $42.45 | 141100 |
| 2025-07-02 | 42.19 | $42.14 | 597500 |
| 2025-07-01 | 42.19 | $42.35 | 339543 |
| 2025-06-30 | 42.18 | $42.38 | 387915 |
| 2025-06-27 | 42.15 | $42.19 | 276638 |
| 2025-06-26 | 42.15 | $42.17 | 249000 |
| 2025-06-25 | 42.15 | $41.92 | 194300 |
| 2025-06-24 | 42.17 | $42.55 | 139800 |
| 2025-06-23 | 42.13 | $42.33 | 189409 |
| 2025-06-20 | 42.11 | $41.88 | 210500 |
| 2025-06-18 | 42.14 | $41.88 | 250400 |
| 2025-06-17 | 42.16 | $41.72 | 211221 |
| 2025-06-16 | 42.21 | $42.01 | 158104 |
| 2025-06-13 | 42.23 | $42.16 | 144416 |
| 2025-06-12 | 42.24 | $42.56 | 142543 |
| 2025-06-11 | 42.20 | $42.08 | 204226 |
| 2025-06-10 | 42.22 | $42.08 | 118235 |
| 2025-06-09 | 42.23 | $41.93 | 480623 |
| 2025-06-06 | 42.26 | $42.25 | 210239 |
| 2025-06-05 | 42.27 | $42.12 | 145312 |
| 2025-06-04 | 42.28 | $42.17 | 209500 |
| 2025-06-03 | 42.29 | $42.92 | 592314 |
| 2025-06-02 | 42.23 | $42.84 | 162745 |
| 2025-05-30 | 42.16 | $42.74 | 106800 |
| 2025-05-29 | 42.10 | $42.44 | 118100 |
| 2025-05-28 | 42.07 | $42.19 | 124808 |
| 2025-05-27 | 42.05 | $42.82 | 107100 |
| 2025-05-23 | 41.97 | $42.48 | 202801 |
| 2025-05-22 | 41.92 | $41.96 | 168812 |
| 2025-05-21 | 41.91 | $42.41 | 752322 |
| 2025-05-20 | 41.86 | $43.28 | 112530 |
| 2025-05-19 | 41.71 | $43.29 | 525011 |
| 2025-05-16 | 41.55 | $43.09 | 291238 |
| 2025-05-15 | 41.38 | $42.51 | 257710 |
| 2025-05-14 | 41.27 | $41.64 | 272430 |
| 2025-05-13 | 41.23 | $41.82 | 461200 |
| 2025-05-12 | 41.16 | $41.82 | 223300 |
| 2025-05-09 | 41.09 | $41.72 | 320400 |
| 2025-05-08 | 41.03 | $41.71 | 628400 |
| 2025-05-07 | 40.96 | $41.92 | 109002 |
| 2025-05-06 | 40.86 | $41.77 | 599400 |
| 2025-05-05 | 40.76 | $41.53 | 177639 |
| 2025-05-02 | 40.68 | $41.53 | 166107 |
| 2025-05-01 | 40.59 | $41.23 | 246848 |
| 2025-04-30 | 40.52 | $41.16 | 223900 |
| 2025-04-29 | 40.45 | $41.41 | 252950 |
| 2025-04-28 | 40.35 | $41.17 | 344397 |
| 2025-04-25 | 40.27 | $40.85 | 315100 |
| 2025-04-24 | 40.21 | $40.95 | 139000 |
| 2025-04-23 | 40.13 | $40.79 | 219200 |
| 2025-04-22 | 40.06 | $40.66 | 833000 |
| 2025-04-21 | 40.00 | $39.59 | 312114 |
| 2025-04-17 | 40.04 | $40.62 | 781371 |
| 2025-04-16 | 39.98 | $40.17 | 410400 |
| 2025-04-15 | 39.96 | $40.42 | 1.7M |
| 2025-04-14 | 39.91 | $40.36 | 274000 |
| 2025-04-11 | 39.86 | $39.62 | 6.3M |
| 2025-04-10 | 39.89 | $39.11 | 423000 |
| 2025-04-09 | 39.97 | $39.37 | 499200 |
| 2025-04-08 | 40.03 | $37.86 | 1.0M |
| 2025-04-07 | 40.26 | $38.25 | 573878 |
| 2025-04-04 | 40.47 | $38.77 | 736500 |
| 2025-04-03 | 40.65 | $41.13 | 749455 |
| 2025-04-02 | 40.60 | $41.41 | 650037 |
| 2025-04-01 | 40.51 | $41.20 | 854300 |
| 2025-03-31 | 40.44 | $41.01 | 1.9M |
| 2025-03-28 | 40.38 | $40.73 | 37.3M |
| 2025-03-27 | 40.34 | $40.27 | 1.1M |
| 2025-03-26 | 40.35 | $40.49 | 3.4M |
| 2025-03-25 | 40.34 | $40.29 | 74739 |
| 2025-03-24 | 40.34 | $40.80 | 89800 |
| 2025-03-21 | 40.29 | $40.78 | 66229 |
| 2025-03-20 | 40.24 | $41.14 | 149317 |
| 2025-03-19 | 40.15 | $40.94 | 86100 |
| 2025-03-18 | 40.07 | $40.75 | 308422 |
| 2025-03-17 | 39.99 | $40.89 | 124900 |
| 2025-03-14 | 39.90 | $40.58 | 221400 |
| 2025-03-13 | 39.83 | $39.82 | 381900 |
| 2025-03-12 | 39.83 | $39.72 | 134711 |
| 2025-03-11 | 39.84 | $39.71 | 261100 |
| 2025-03-10 | 39.85 | $39.87 | 198324 |
| 2025-03-07 | 39.85 | $39.56 | 104800 |
| 2025-03-06 | 39.88 | $39.13 | 122700 |
| 2025-03-05 | 39.96 | $39.79 | 121900 |
| 2025-03-04 | 39.98 | $39.99 | 163800 |
| 2025-03-03 | 39.98 | $40.77 | 115423 |
| 2025-02-28 | 39.90 | $40.73 | 100809 |
| 2025-02-27 | 39.81 | $39.99 | 133904 |
| 2025-02-26 | 39.79 | $40.69 | 68346 |
| 2025-02-25 | 39.69 | $40.45 | 286618 |
| 2025-02-24 | 39.61 | $40.41 | 45100 |
| 2025-02-21 | 39.53 | $40.49 | 107223 |
| 2025-02-20 | 39.43 | $40.32 | 67104 |
| 2025-02-19 | 39.33 | $40.27 | 55145 |
| 2025-02-18 | 39.24 | $40.12 | 68700 |
| 2025-02-14 | 39.14 | $39.67 | 32500 |
| 2025-02-13 | 39.09 | $39.83 | 31300 |
| 2025-02-12 | 39.01 | $39.63 | 94115 |
| 2025-02-11 | 38.94 | $39.59 | 58003 |
| 2025-02-10 | 38.88 | $39.34 | 57335 |
| 2025-02-07 | 38.83 | $39.14 | 80712 |
| 2025-02-06 | 38.79 | $39.29 | 55239 |
| 2025-02-05 | 38.74 | $39.32 | 142411 |
| 2025-02-04 | 38.68 | $38.84 | 97100 |
| 2025-02-03 | 38.66 | $39.06 | 55733 |
| 2025-01-31 | 38.62 | $38.90 | 47500 |
| 2025-01-30 | 38.59 | $39.05 | 116300 |
| 2025-01-29 | 38.55 | $38.20 | 98900 |
| 2025-01-28 | 38.58 | $38.29 | 89300 |
| 2025-01-27 | 38.61 | $38.64 | 59312 |
| 2025-01-24 | 38.61 | $39.09 | 239145 |
| 2025-01-23 | 38.56 | $38.90 | 39019 |
| 2025-01-22 | 38.52 | $38.79 | 43209 |
| 2025-01-21 | 38.50 | $39.78 | 45100 |
| 2025-01-17 | 38.36 | $39.16 | 68149 |
| 2025-01-16 | 38.28 | $39.17 | 57500 |
| 2025-01-15 | 38.18 | $38.23 | 37400 |
| 2025-01-14 | 38.18 | $37.88 | 162128 |
| 2025-01-13 | 38.21 | $37.42 | 89133 |
| 2025-01-10 | 38.29 | $37.59 | 183729 |
| 2025-01-08 | 38.37 | $38.24 | 92200 |
| 2025-01-07 | 38.38 | $38.26 | 194000 |
| 2025-01-06 | 38.39 | $38.18 | 94233 |
| 2025-01-03 | 38.41 | $38.66 | 72600 |
| 2025-01-02 | 38.39 | $38.14 | 74700 |
| 2024-12-31 | 38.41 | $37.83 | 47110 |
| 2024-12-30 | 38.48 | $37.93 | 333100 |
| 2024-12-27 | 38.53 | $38.00 | 49300 |
| 2024-12-26 | 38.59 | $38.17 | 43700 |
| 2024-12-24 | 38.63 | $38.20 | 26229 |
| 2024-12-23 | 38.68 | $37.96 | 35413 |
| 2024-12-20 | 38.76 | $37.84 | 73700 |
| 2024-12-19 | 38.85 | $37.42 | 69900 |
| 2024-12-18 | 39.00 | $37.15 | 35102 |
| 2024-12-17 | 39.20 | $38.03 | 77838 |
| 2024-12-16 | 39.32 | $38.34 | 46637 |
| 2024-12-13 | 39.42 | $38.55 | 133800 |
| 2024-12-12 | 39.52 | $38.85 | 114902 |
| 2024-12-11 | 39.59 | $38.88 | 107400 |
| 2024-12-10 | 39.66 | $38.95 | 64200 |
| 2024-12-09 | 39.73 | $39.20 | 29200 |
| 2024-12-06 | 39.79 | $39.64 | 26736 |
| 2024-12-05 | 39.81 | $40.07 | 73430 |
| 2024-12-04 | 39.78 | $40.08 | 82000 |
| 2024-12-03 | 39.75 | $40.05 | 87900 |
| 2024-12-02 | 39.72 | $40.23 | 34306 |
| 2024-11-29 | 39.66 | $41.07 | 22100 |
| 2024-11-27 | 39.51 | $41.04 | 22500 |
| 2024-11-26 | 39.35 | $41.12 | 28900 |
| 2024-11-25 | 39.17 | $40.51 | 252900 |
| 2024-11-22 | 39.02 | $40.41 | 52140 |
| 2024-11-21 | 38.88 | $40.38 | 49800 |
| 2024-11-20 | 38.72 | $39.60 | 34100 |
| 2024-11-19 | 38.63 | $39.50 | 40232 |
| 2024-11-18 | 38.54 | $39.30 | 31300 |
| 2024-11-15 | 38.46 | $38.98 | 148012 |
| 2024-11-14 | 38.40 | $38.46 | 14100 |
| 2024-11-13 | 38.40 | $38.74 | 25700 |
| 2024-11-12 | 38.36 | $38.85 | 92100 |
| 2024-11-11 | 38.31 | $39.18 | 98000 |
| 2024-11-08 | 38.22 | $38.84 | 30300 |
| 2024-11-07 | 38.15 | $38.22 | 70629 |
| 2024-11-06 | 38.14 | $38.13 | 169100 |
| 2024-11-05 | 38.14 | $37.99 | 24442 |
| 2024-11-04 | 38.16 | $37.32 | 25600 |
| 2024-11-01 | 38.25 | $37.53 | 36800 |
| 2024-10-31 | 38.32 | $38.33 | 44300 |
| 2024-10-30 | 38.32 | $37.92 | 37220 |
| 2024-10-29 | 38.36 | $37.99 | 42900 |
| 2024-10-28 | 38.40 | $38.57 | 186200 |
| 2024-10-25 | 38.39 | $38.33 | 45600 |
| 2024-10-24 | 38.39 | $38.84 | 22400 |
| 2024-10-23 | 38.35 | $38.93 | 18606 |
| 2024-10-22 | 38.28 | $38.65 | 25615 |
| 2024-10-21 | 38.25 | $38.80 | 171732 |
| 2024-10-18 | 38.19 | $38.95 | 27500 |
| 2024-10-17 | 38.11 | $38.69 | 48400 |
| 2024-10-16 | 38.05 | $39.13 | 73300 |
| 2024-10-15 | 37.93 | $38.49 | 33900 |
| 2024-10-14 | 37.87 | $38.32 | 128832 |
| 2024-10-11 | 37.83 | $37.89 | 31106 |
| 2024-10-10 | 37.82 | $37.52 | 36431 |
| 2024-10-09 | 37.85 | $37.70 | 67900 |
| 2024-10-08 | 37.87 | $38.02 | 68600 |
| 2024-10-07 | 37.85 | $38.09 | 40800 |
| 2024-10-04 | 37.82 | $38.71 | 98013 |
| 2024-10-03 | 37.73 | $38.69 | 52700 |
| 2024-10-02 | 37.63 | $38.67 | 43700 |
| 2024-10-01 | 37.52 | $38.72 | 82900 |
| 2024-09-30 | 37.39 | $38.48 | 60816 |
| 2024-09-27 | 37.28 | $38.31 | 167010 |
| 2024-09-26 | 37.17 | $37.96 | 71500 |
| 2024-09-25 | 37.09 | $38.38 | 158900 |
| 2024-09-24 | 36.95 | $38.14 | 63535 |
| 2024-09-23 | 36.83 | $38.32 | 49900 |
| 2024-09-20 | 36.67 | $38.02 | 37140 |
| 2024-09-19 | 36.53 | $37.13 | 40636 |
| 2024-09-18 | 36.47 | $37.25 | 98939 |
| 2024-09-17 | 36.38 | $37.45 | 29200 |
| 2024-09-16 | 36.27 | $37.53 | 23249 |
| 2024-09-13 | 36.14 | $37.18 | 22338 |
| 2024-09-12 | 36.03 | $36.63 | 30500 |
| 2024-09-11 | 35.97 | $36.58 | 62519 |
| 2024-09-10 | 35.90 | $36.43 | 48620 |
| 2024-09-09 | 35.84 | $36.26 | 142307 |
| 2024-09-06 | 35.80 | $35.95 | 15300 |
| 2024-09-05 | 35.79 | $36.33 | 46600 |
| 2024-09-04 | 35.73 | $36.44 | 64624 |
| 2024-09-03 | 35.65 | $36.16 | 21811 |
| 2024-08-30 | 35.60 | $36.37 | 11793 |
| 2024-08-29 | 35.52 | $36.12 | 30200 |
| 2024-08-28 | 35.45 | $35.93 | 49949 |
| 2024-08-27 | 35.40 | $35.97 | 184938 |
| 2024-08-26 | 35.35 | $36.18 | 210800 |
| 2024-08-23 | 35.26 | $36.00 | 30907 |
| 2024-08-22 | 35.18 | $35.83 | 25301 |
| 2024-08-21 | 35.11 | $35.87 | 41300 |
| 2024-08-20 | 35.03 | $35.66 | 26900 |
| 2024-08-19 | 34.96 | $35.75 | 41900 |
| 2024-08-16 | 34.88 | $35.58 | 21900 |
| 2024-08-15 | 34.81 | $35.53 | 48500 |
| 2024-08-14 | 34.73 | $35.50 | 43522 |
| 2024-08-13 | 34.65 | $35.40 | 35807 |
| 2024-08-12 | 34.57 | $35.16 | 43100 |
| 2024-08-09 | 34.51 | $35.21 | 123046 |
| 2024-08-08 | 34.44 | $35.13 | 78523 |
| 2024-08-07 | 34.36 | $34.91 | 65000 |
| 2024-08-06 | 34.31 | $34.79 | 337729 |
| 2024-08-05 | 34.26 | $34.41 | 167118 |
| 2024-08-02 | 34.24 | $35.33 | 33840 |
| 2024-08-01 | 34.13 | $35.40 | 37315 |
| 2024-07-31 | 33.99 | $34.85 | 36903 |
| 2024-07-30 | 33.90 | $34.51 | 27300 |
| 2024-07-29 | 33.84 | $34.34 | 90722 |
| 2024-07-26 | 33.78 | $34.21 | 228606 |
| 2024-07-25 | 33.74 | $33.96 | 40400 |
| 2024-07-24 | 33.72 | $34.10 | 38920 |
| 2024-07-23 | 33.68 | $33.93 | 26117 |
| 2024-07-22 | 33.65 | $34.12 | 20500 |
| 2024-07-19 | 33.60 | $33.80 | 30131 |
| 2024-07-18 | 33.58 | $33.85 | 39025 |
| 2024-07-17 | 33.55 | $33.90 | 36125 |
| 2024-07-16 | 33.51 | $33.90 | 34033 |
| 2024-07-15 | 33.47 | $33.55 | 24000 |
| 2024-07-12 | 33.46 | $34.23 | 30312 |
| 2024-07-11 | 33.38 | $34.02 | 93500 |
| 2024-07-10 | 33.32 | $33.40 | 34641 |
| 2024-07-09 | 33.31 | $33.07 | 36329 |
| 2024-07-08 | 33.33 | $32.96 | 26117 |
| 2024-07-05 | 33.37 | $32.91 | 176608 |
| 2024-07-03 | 33.42 | $32.94 | 48500 |
| 2024-07-02 | 33.47 | $32.84 | 33444 |
| 2024-07-01 | 33.54 | $32.72 | 182036 |
| 2024-06-28 | 33.62 | $33.07 | 28200 |
| 2024-06-27 | 33.68 | $33.25 | 35113 |
| 2024-06-26 | 33.73 | $33.33 | 20400 |
| 2024-06-25 | 33.77 | $33.39 | 177510 |
| 2024-06-24 | 33.81 | $33.78 | 48500 |
| 2024-06-21 | 33.81 | $33.34 | 181600 |
| 2024-06-20 | 33.86 | $33.45 | 71000 |
| 2024-06-18 | 33.90 | $33.31 | 35148 |
| 2024-06-17 | 33.97 | $33.28 | 49125 |
| 2024-06-14 | 34.04 | $33.56 | 47635 |
| 2024-06-13 | 34.09 | $33.66 | 77300 |
| 2024-06-12 | 34.13 | $33.75 | 56647 |
| 2024-06-11 | 34.18 | $33.99 | 33200 |
| 2024-06-10 | 34.19 | $33.96 | 23535 |
| 2024-06-07 | 34.22 | $33.75 | 29200 |
| 2024-06-06 | 34.27 | $34.04 | 50900 |
| 2024-06-05 | 34.29 | $34.46 | 21537 |
| 2024-06-04 | 34.28 | $34.63 | 75947 |
| 2024-06-03 | 34.24 | $34.60 | 141933 |
| 2024-05-31 | 34.20 | $34.97 | 38919 |
| 2024-05-30 | 34.12 | $34.26 | 68000 |
| 2024-05-29 | 34.10 | $33.77 | 195200 |
| 2024-05-28 | 34.14 | $34.21 | 61302 |
| 2024-05-24 | 34.13 | $34.31 | 44328 |
| 2024-05-23 | 34.11 | $34.10 | 39404 |
| 2024-05-22 | 34.11 | $34.76 | 87833 |
| 2024-05-21 | 34.05 | $35.11 | 38408 |
| 2024-05-20 | 33.93 | $34.92 | 62000 |
| 2024-05-17 | 33.83 | $35.04 | 77500 |
| 2024-05-16 | 33.70 | $35.09 | 155307 |
| 2024-05-15 | 33.56 | $35.08 | 103731 |
| 2024-05-14 | 33.40 | $34.67 | 99805 |
| 2024-05-13 | 33.26 | $34.61 | 77100 |
| 2024-05-10 | 33.12 | $34.55 | 18800 |
| 2024-05-09 | 32.97 | $34.54 | 26901 |
| 2024-05-08 | 32.81 | $34.06 | 36500 |
| 2024-05-07 | 32.67 | $33.86 | 38800 |
| 2024-05-06 | 32.55 | $33.61 | 90625 |
| 2024-05-03 | 32.44 | $33.44 | 26400 |
| 2024-05-02 | 32.33 | $33.20 | 28100 |
| 2024-05-01 | 32.24 | $32.98 | 35700 |
| 2024-04-30 | 32.16 | $32.64 | 28900 |
| 2024-04-29 | 32.11 | $32.78 | 26500 |
| 2024-04-26 | 32.04 | $32.34 | 15100 |
| 2024-04-25 | 32.01 | $32.71 | 28488 |
| 2024-04-24 | 31.94 | $32.74 | 13700 |
| 2024-04-23 | 31.85 | $32.51 | 24848 |
| 2024-04-22 | 31.78 | $32.40 | 43500 |
| 2024-04-19 | 31.72 | $32.16 | 60235 |
| 2024-04-18 | 31.67 | $31.58 | 27200 |
| 2024-04-17 | 31.68 | $31.36 | 92600 |
| 2024-04-16 | 31.71 | $30.78 | 76242 |
| 2024-04-15 | 31.81 | $31.38 | 40600 |
| 2024-04-12 | 31.86 | $31.55 | 57735 |
| 2024-04-11 | 31.89 | $31.83 | 33800 |
| 2024-04-10 | 31.89 | $31.85 | 53708 |
| 2024-04-09 | 31.90 | $32.49 | 88200 |
| 2024-04-08 | 31.84 | $32.38 | 31700 |
| 2024-04-05 | 31.78 | $32.16 | 40321 |
| 2024-04-04 | 31.74 | $32.14 | 45200 |
| 2024-04-03 | 31.70 | $32.26 | 66922 |
| 2024-04-02 | 31.64 | $32.34 | 28700 |
| 2024-04-01 | 31.56 | $32.29 | 24300 |
| 2024-03-28 | 31.49 | $32.46 | 43805 |
| 2024-03-27 | 31.39 | $32.17 | 145600 |
| 2024-03-26 | 31.30 | $31.37 | 43532 |
| 2024-03-25 | 31.30 | $31.71 | 48500 |
| 2024-03-22 | 31.25 | $31.66 | 36411 |
| 2024-03-21 | 31.21 | $31.69 | 61500 |
| 2024-03-20 | 31.16 | $31.74 | 43000 |
| 2024-03-19 | 31.10 | $31.61 | 29600 |
| 2024-03-18 | 31.04 | $31.39 | 32549 |
| 2024-03-15 | 31.01 | $31.30 | 38200 |
| 2024-03-14 | 30.98 | $31.28 | 62400 |
| 2024-03-13 | 30.94 | $31.50 | 38500 |
| 2024-03-12 | 30.89 | $31.51 | 53808 |
| 2024-03-11 | 30.82 | $31.75 | 49000 |
| 2024-03-08 | 30.72 | $31.64 | 59219 |
| 2024-03-07 | 30.62 | $31.63 | 53541 |
| 2024-03-06 | 30.52 | $31.17 | 59445 |
| 2024-03-05 | 30.45 | $30.85 | 55502 |
| 2024-03-04 | 30.41 | $30.88 | 64000 |
| 2024-03-01 | 30.36 | $30.40 | 102941 |
| 2024-02-29 | 30.35 | $30.53 | 188947 |
| 2024-02-28 | 30.34 | $30.46 | 48500 |
| 2024-02-27 | 30.32 | $30.54 | 129901 |
| 2024-02-26 | 30.30 | $30.11 | 166500 |
| 2024-02-23 | 30.32 | $30.70 | 142840 |
| 2024-02-22 | 30.28 | $30.54 | 209930 |
| 2024-02-21 | 30.25 | $30.75 | 173300 |
| 2024-02-20 | 30.20 | $30.38 | 197300 |
| 2024-02-16 | 30.18 | $30.35 | 99400 |
| 2024-02-15 | 30.16 | $30.37 | 110000 |
| 2024-02-14 | 30.14 | $29.75 | 36800 |
| 2024-02-13 | 30.18 | $29.67 | 41612 |
| 2024-02-12 | 30.24 | $30.13 | 45942 |
| 2024-02-09 | 30.25 | $29.74 | 92125 |
| 2024-02-08 | 30.30 | $29.61 | 140747 |
| 2024-02-07 | 30.37 | $29.79 | 45523 |
| 2024-02-06 | 30.44 | $29.81 | 51300 |
| 2024-02-05 | 30.50 | $29.68 | 61342 |
| 2024-02-02 | 30.59 | $30.36 | 90300 |
| 2024-02-01 | 30.61 | $30.78 | 111738 |
| 2024-01-31 | 30.60 | $30.16 | 118200 |
| 2024-01-30 | 30.64 | $30.34 | 72800 |
| 2024-01-29 | 30.67 | $30.36 | 75800 |
| 2024-01-26 | 30.71 | $30.21 | 58135 |
| 2024-01-25 | 30.76 | $30.14 | 111500 |
| 2024-01-24 | 30.82 | $29.58 | 110327 |
| 2024-01-23 | 30.95 | $30.05 | 69400 |
| 2024-01-22 | 31.05 | $30.01 | 202416 |
| 2024-01-19 | 31.16 | $30.10 | 88046 |
| 2024-01-18 | 31.27 | $30.16 | 130040 |
| 2024-01-17 | 31.39 | $30.45 | 44700 |
| 2024-01-16 | 31.48 | $30.83 | 34305 |
| 2024-01-12 | 31.55 | $31.21 | 53600 |
| 2024-01-11 | 31.59 | $31.14 | 58200 |
| 2024-01-10 | 31.64 | $31.89 | 44123 |
| 2024-01-09 | 31.61 | $32.00 | 27900 |
| 2024-01-08 | 31.57 | $32.22 | 38646 |
| 2024-01-05 | 31.50 | $31.94 | 85006 |
| 2024-01-04 | 31.45 | $31.78 | 41104 |
| 2024-01-03 | 31.42 | $32.03 | 114815 |
| 2024-01-02 | 31.36 | $32.11 | 98600 |
| 2023-12-29 | 31.28 | $31.68 | 56315 |
| 2023-12-28 | 31.23 | $31.79 | 23630 |
| 2023-12-27 | 31.18 | $31.55 | 46407 |
| 2023-12-26 | 31.14 | $31.61 | 69800 |
| 2023-12-22 | 31.09 | $31.37 | 54200 |
| 2023-12-21 | 31.06 | $31.51 | 41500 |
| 2023-12-20 | 31.01 | $31.25 | 41419 |
| 2023-12-19 | 30.98 | $31.88 | 40210 |
| 2023-12-18 | 30.89 | $31.51 | 57600 |
| 2023-12-15 | 30.82 | $31.68 | 50820 |
| 2023-12-14 | 30.73 | $32.17 | 52900 |
| 2023-12-13 | 30.58 | $32.11 | 60931 |
| 2023-12-12 | 30.42 | $30.82 | 24509 |
| 2023-12-11 | 30.38 | $31.01 | 36614 |
| 2023-12-08 | 30.31 | $30.86 | 51200 |
| 2023-12-07 | 30.26 | $31.05 | 130700 |
| 2023-12-06 | 30.17 | $31.03 | 61100 |
| 2023-12-05 | 30.08 | $30.72 | 42433 |
| 2023-12-04 | 30.01 | $31.03 | 83005 |
| 2023-12-01 | 29.91 | $31.01 | 56100 |
| 2023-11-30 | 29.79 | $30.31 | 69500 |
| 2023-11-29 | 29.74 | $30.22 | 52000 |
| 2023-11-28 | 29.69 | $30.37 | 93100 |
| 2023-11-27 | 29.61 | $30.15 | 114600 |
| 2023-11-24 | 29.56 | $30.14 | 22408 |
| 2023-11-22 | 29.50 | $30.13 | 48937 |
| 2023-11-21 | 29.43 | $29.94 | 69415 |
| 2023-11-20 | 29.38 | $30.03 | 87519 |
| 2023-11-17 | 29.31 | $30.12 | 50116 |
| 2023-11-16 | 29.22 | $30.05 | 55500 |
| 2023-11-15 | 29.13 | $29.91 | 58700 |
| 2023-11-14 | 29.05 | $29.79 | 79700 |
| 2023-11-13 | 28.98 | $28.48 | 72300 |
| 2023-11-10 | 29.03 | $28.79 | 126300 |
| 2023-11-09 | 29.05 | $29.02 | 82628 |
| 2023-11-08 | 29.06 | $29.24 | 71800 |
| 2023-11-07 | 29.04 | $29.54 | 84725 |
| 2023-11-06 | 28.98 | $29.67 | 62503 |
| 2023-11-03 | 28.91 | $29.91 | 172844 |
| 2023-11-02 | 28.81 | $29.69 | 94900 |
| 2023-11-01 | 28.71 | $29.00 | 38800 |
| 2023-10-31 | 28.68 | $28.61 | 37900 |
| 2023-10-30 | 28.69 | $28.32 | 68300 |
| 2023-10-27 | 28.73 | $28.18 | 69930 |
| 2023-10-26 | 28.79 | $28.84 | 291700 |
| 2023-10-25 | 28.78 | $28.53 | 49335 |
| 2023-10-24 | 28.81 | $28.53 | 183007 |
| 2023-10-23 | 28.84 | $28.00 | 120700 |
| 2023-10-20 | 28.93 | $28.29 | 110920 |
| 2023-10-19 | 28.99 | $28.61 | 102400 |
| 2023-10-18 | 29.04 | $28.94 | 95000 |
| 2023-10-17 | 29.05 | $29.31 | 120507 |
| 2023-10-16 | 29.02 | $29.25 | 142400 |
| 2023-10-13 | 28.99 | $28.89 | 65300 |
| 2023-10-12 | 29.00 | $28.72 | 361000 |
| 2023-10-11 | 29.03 | $29.23 | 99500 |
| 2023-10-10 | 29.01 | $28.90 | 98910 |
| 2023-10-09 | 29.03 | $28.34 | 123500 |
| 2023-10-06 | 29.10 | $28.00 | 198916 |
| 2023-10-05 | 29.21 | $27.54 | 128100 |
| 2023-10-04 | 29.39 | $27.61 | 103900 |
| 2023-10-03 | 29.58 | $27.54 | 411842 |
| 2023-10-02 | 29.79 | $27.35 | 78743 |
| 2023-09-29 | 30.05 | $28.56 | 541132 |
| 2023-09-28 | 30.20 | $28.55 | 41842 |
| 2023-09-27 | 30.38 | $28.98 | 73500 |
| 2023-09-26 | 30.53 | $29.35 | 58010 |
| 2023-09-25 | 30.65 | $30.17 | 32000 |
| 2023-09-22 | 30.70 | $30.22 | 252637 |
| 2023-09-21 | 30.75 | $30.62 | 179223 |
| 2023-09-20 | 30.76 | $30.97 | 46900 |
| 2023-09-19 | 30.74 | $30.99 | 54004 |
| 2023-09-18 | 30.72 | $31.16 | 118600 |
| 2023-09-15 | 30.67 | $31.15 | 24200 |
| 2023-09-14 | 30.62 | $31.27 | 30900 |
| 2023-09-13 | 30.55 | $30.79 | 55230 |
| 2023-09-12 | 30.52 | $30.50 | 48512 |
| 2023-09-11 | 30.53 | $30.35 | 48337 |
| 2023-09-08 | 30.55 | $30.37 | 53344 |
| 2023-09-07 | 30.56 | $30.13 | 78920 |
| 2023-09-06 | 30.61 | $29.80 | 34300 |
| 2023-09-05 | 30.69 | $29.80 | 47100 |
| 2023-09-01 | 30.79 | $30.31 | 36002 |
| 2023-08-31 | 30.84 | $30.47 | 38623 |
| 2023-08-30 | 30.88 | $30.66 | 54600 |
| 2023-08-29 | 30.90 | $30.78 | 917804 |
| 2023-08-28 | 30.91 | $30.52 | 78700 |
| 2023-08-25 | 30.96 | $30.45 | 107237 |
| 2023-08-24 | 31.01 | $30.28 | 39612 |
| 2023-08-23 | 31.09 | $30.44 | 52800 |
| 2023-08-22 | 31.15 | $30.26 | 48300 |
| 2023-08-21 | 31.25 | $30.23 | 56727 |
| 2023-08-18 | 31.35 | $30.41 | 60445 |
| 2023-08-17 | 31.45 | $30.27 | 51742 |
| 2023-08-16 | 31.58 | $30.43 | 159325 |
| 2023-08-15 | 31.70 | $30.38 | 61100 |
| 2023-08-14 | 31.84 | $31.00 | 127800 |
| 2023-08-11 | 31.93 | $31.43 | 46700 |
| 2023-08-10 | 31.98 | $31.34 | 38800 |
| 2023-08-09 | 32.05 | $31.50 | 53441 |
| 2023-08-08 | 32.10 | $31.26 | 59000 |
| 2023-08-07 | 32.19 | $31.23 | 49200 |
| 2023-08-04 | 32.29 | $31.18 | 208100 |
| 2023-08-03 | 32.41 | $31.51 | 156900 |
| 2023-08-02 | 32.50 | $32.11 | 85043 |
| 2023-08-01 | 32.55 | $32.21 | 70200 |
| 2023-07-31 | 32.58 | $32.55 | 221500 |
| 2023-07-28 | 32.59 | $32.53 | 70300 |
| 2023-07-27 | 32.59 | $32.58 | 61306 |
| 2023-07-26 | 32.59 | $33.29 | 52100 |
| 2023-07-25 | 32.52 | $33.28 | 74400 |
| 2023-07-24 | 32.44 | $33.26 | 40800 |
| 2023-07-21 | 32.35 | $33.42 | 197100 |
| 2023-07-20 | 32.24 | $33.04 | 57600 |
| 2023-07-19 | 32.16 | $32.63 | 121738 |
| 2023-07-18 | 32.11 | $32.22 | 48200 |
| 2023-07-17 | 32.09 | $32.33 | 114935 |
| 2023-07-14 | 32.07 | $32.49 | 59000 |
| 2023-07-13 | 32.02 | $32.72 | 170239 |
| 2023-07-12 | 31.95 | $32.54 | 83316 |
| 2023-07-11 | 31.89 | $32.10 | 68017 |
| 2023-07-10 | 31.87 | $31.68 | 115200 |
| 2023-07-07 | 31.89 | $31.75 | 110000 |
| 2023-07-06 | 31.90 | $31.93 | 81103 |
| 2023-07-05 | 31.90 | $32.31 | 54700 |
| 2023-07-03 | 31.85 | $31.96 | 203449 |
| 2023-06-30 | 31.84 | $31.79 | 129500 |
| 2023-06-29 | 31.85 | $31.50 | 340500 |
| 2023-06-28 | 31.88 | $31.39 | 552900 |
| 2023-06-27 | 31.94 | $31.87 | 830111 |
| 2023-06-26 | 31.94 | $31.82 | 68326 |
| 2023-06-23 | 31.96 | $31.36 | 142800 |
| 2023-06-22 | 32.02 | $31.90 | 65136 |
| 2023-06-21 | 32.03 | $32.12 | 132201 |
| 2023-06-20 | 32.02 | $31.96 | 220108 |
| 2023-06-16 | 32.03 | $32.36 | 40812 |
| 2023-06-15 | 31.99 | $32.38 | 49300 |
| 2023-06-14 | 31.95 | $32.04 | 62036 |
| 2023-06-13 | 31.95 | $32.10 | 74030 |
| 2023-06-12 | 31.93 | $32.12 | 174736 |
| 2023-06-09 | 31.91 | $32.10 | 75705 |
| 2023-06-08 | 31.89 | $32.31 | 149322 |
| 2023-06-07 | 31.84 | $32.32 | 83100 |
| 2023-06-06 | 31.79 | $31.75 | 36300 |
| 2023-06-05 | 31.80 | $31.69 | 337284 |
| 2023-06-02 | 31.81 | $31.59 | 36910 |
| 2023-06-01 | 31.83 | $31.13 | 62100 |
| 2023-05-31 | 31.91 | $31.29 | 94500 |
| 2023-05-30 | 31.97 | $31.10 | 209643 |
| 2023-05-26 | 32.06 | $31.09 | 105700 |
| 2023-05-25 | 32.17 | $31.06 | 52841 |
| 2023-05-24 | 32.28 | $31.45 | 40630 |
| 2023-05-23 | 32.37 | $31.70 | 59400 |
| 2023-05-22 | 32.44 | $31.73 | 29034 |
| 2023-05-19 | 32.52 | $31.60 | 20900 |
| 2023-05-18 | 32.61 | $31.69 | 128400 |
| 2023-05-17 | 32.71 | $31.86 | 139500 |
| 2023-05-16 | 32.80 | $31.83 | 56532 |
| 2023-05-15 | 32.90 | $32.53 | 60100 |
| 2023-05-12 | 32.94 | $32.81 | 34900 |
| 2023-05-11 | 32.95 | $32.70 | 52539 |
| 2023-05-10 | 32.98 | $33.12 | 316700 |
| 2023-05-09 | 32.97 | $32.81 | 100700 |
| 2023-05-08 | 32.98 | $32.82 | 233026 |
| 2023-05-05 | 33.00 | $32.96 | 36910 |
| 2023-05-04 | 33.00 | $32.56 | 161800 |
| 2023-05-03 | 33.05 | $32.75 | 102700 |
| 2023-05-02 | 33.08 | $32.74 | 220400 |
| 2023-05-01 | 33.12 | $33.30 | 137800 |
| 2023-04-28 | 33.10 | $33.30 | 30200 |
| 2023-04-27 | 33.08 | $33.30 | 25608 |
| 2023-04-26 | 33.05 | $32.80 | 35720 |
| 2023-04-25 | 33.08 | $33.55 | 65424 |
| 2023-04-24 | 33.03 | $33.61 | 62404 |
| 2023-04-21 | 32.97 | $33.41 | 57948 |
| 2023-04-20 | 32.92 | $33.30 | 32800 |
| 2023-04-19 | 32.88 | $33.31 | 50147 |
| 2023-04-18 | 32.84 | $33.12 | 196000 |
| 2023-04-17 | 32.81 | $33.32 | 257000 |
| 2023-04-14 | 32.76 | $33.09 | 66100 |
| 2023-04-13 | 32.72 | $33.46 | 244237 |
| 2023-04-12 | 32.64 | $33.47 | 149300 |
| 2023-04-11 | 32.56 | $33.53 | 134300 |
| 2023-04-10 | 32.45 | $33.39 | 154904 |
| 2023-04-06 | 32.35 | $33.34 | 90900 |
| 2023-04-05 | 32.25 | $33.26 | 102300 |
| 2023-04-04 | 32.14 | $32.53 | 50200 |
| 2023-04-03 | 32.10 | $32.53 | 148000 |
| 2023-03-31 | 32.06 | $32.83 | 50632 |
| 2023-03-30 | 31.98 | $32.41 | 35032 |
| 2023-03-29 | 31.93 | $32.19 | 58200 |
| 2023-03-28 | 31.90 | $31.73 | 29100 |
| 2023-03-27 | 31.92 | $31.58 | 38400 |
| 2023-03-24 | 31.96 | $31.45 | 56400 |
| 2023-03-23 | 32.01 | $30.82 | 112400 |
| 2023-03-22 | 32.14 | $31.22 | 160616 |
| 2023-03-21 | 32.23 | $32.01 | 42103 |
| 2023-03-20 | 32.26 | $32.43 | 157100 |
| 2023-03-17 | 32.24 | $32.04 | 74518 |
| 2023-03-16 | 32.26 | $32.43 | 78500 |
| 2023-03-15 | 32.24 | $32.15 | 64200 |
| 2023-03-14 | 32.25 | $32.10 | 66600 |
| 2023-03-13 | 32.27 | $31.56 | 232634 |
| 2023-03-10 | 32.34 | $31.27 | 42900 |
| 2023-03-09 | 32.45 | $32.04 | 84500 |
| 2023-03-08 | 32.50 | $32.44 | 78700 |
| 2023-03-07 | 32.50 | $32.25 | 51824 |
| 2023-03-06 | 32.53 | $32.55 | 161100 |
| 2023-03-03 | 32.53 | $32.31 | 86124 |
| 2023-03-02 | 32.55 | $31.85 | 85634 |
| 2023-03-01 | 32.63 | $31.49 | 96624 |
| 2023-02-28 | 32.75 | $31.84 | 169207 |
| 2023-02-27 | 32.84 | $32.25 | 73946 |
| 2023-02-24 | 32.90 | $32.37 | 91600 |
| 2023-02-23 | 32.96 | $32.47 | 77200 |
| 2023-02-22 | 33.01 | $32.57 | 64800 |
| 2023-02-21 | 33.06 | $32.62 | 52245 |
| 2023-02-17 | 33.10 | $33.21 | 41900 |
| 2023-02-16 | 33.09 | $32.85 | 161900 |
| 2023-02-15 | 33.12 | $33.15 | 27930 |
| 2023-02-14 | 33.12 | $32.85 | 72606 |
| 2023-02-13 | 33.14 | $33.06 | 227103 |
| 2023-02-10 | 33.15 | $32.82 | 159200 |
| 2023-02-09 | 33.19 | $32.28 | 87400 |
| 2023-02-08 | 33.28 | $32.74 | 96116 |
| 2023-02-07 | 33.34 | $33.23 | 105200 |
| 2023-02-06 | 33.35 | $33.27 | 152200 |
| 2023-02-03 | 33.36 | $33.23 | 77900 |
| 2023-02-02 | 33.37 | $33.85 | 713800 |
| 2023-02-01 | 33.32 | $33.70 | 238600 |
| 2023-01-31 | 33.28 | $33.52 | 115200 |
| 2023-01-30 | 33.26 | $33.07 | 76700 |
| 2023-01-27 | 33.28 | $33.25 | 57019 |
| 2023-01-26 | 33.28 | $33.18 | 197105 |
| 2023-01-25 | 33.29 | $33.08 | 48400 |
| 2023-01-24 | 33.32 | $33.17 | 100800 |
| 2023-01-23 | 33.33 | $33.02 | 70605 |
| 2023-01-20 | 33.36 | $32.94 | 60729 |
| 2023-01-19 | 33.41 | $32.59 | 90545 |
| 2023-01-18 | 33.49 | $32.96 | 48043 |
| 2023-01-17 | 33.55 | $33.67 | 62500 |
| 2023-01-13 | 33.54 | $33.75 | 38221 |
| 2023-01-12 | 33.52 | $33.93 | 58100 |
| 2023-01-11 | 33.47 | $33.97 | 48200 |
| 2023-01-10 | 33.42 | $33.56 | 43400 |
| 2023-01-09 | 33.40 | $33.58 | 91700 |
| 2023-01-06 | 33.39 | $33.32 | 161400 |
| 2023-01-05 | 33.39 | $32.56 | 248000 |
| 2023-01-04 | 33.48 | $33.34 | 94300 |
| 2023-01-03 | 33.49 | $33.06 | 58100 |
| 2022-12-30 | 33.54 | $33.21 | 87313 |
| 2022-12-29 | 33.58 | $33.62 | 180400 |
| 2022-12-28 | 33.57 | $33.35 | 42327 |
| 2022-12-27 | 33.59 | $33.71 | 55907 |
| 2022-12-23 | 33.58 | $33.50 | 105471 |
| 2022-12-22 | 33.59 | $33.41 | 27526 |
| 2022-12-21 | 33.61 | $33.71 | 157300 |
| 2022-12-20 | 33.60 | $33.23 | 68535 |
| 2022-12-19 | 33.64 | $33.19 | 57513 |
| 2022-12-16 | 33.68 | $33.41 | 51816 |
| 2022-12-15 | 33.71 | $33.93 | 43048 |
| 2022-12-14 | 33.69 | $34.43 | 83408 |
| 2022-12-13 | 33.61 | $34.44 | 79200 |
| 2022-12-12 | 33.52 | $34.35 | 138900 |
| 2022-12-09 | 33.44 | $33.75 | 57344 |
| 2022-12-08 | 33.41 | $33.77 | 56500 |
| 2022-12-07 | 33.37 | $33.62 | 54924 |
| 2022-12-06 | 33.34 | $33.80 | 55407 |
| 2022-12-05 | 33.29 | $33.89 | 46500 |
| 2022-12-02 | 33.23 | $34.15 | 40236 |
| 2022-12-01 | 33.13 | $34.30 | 157000 |
| 2022-11-30 | 33.01 | $34.40 | 122117 |
| 2022-11-29 | 32.86 | $33.61 | 65013 |
| 2022-11-28 | 32.78 | $33.76 | 152611 |
| 2022-11-25 | 32.68 | $34.00 | 13100 |
| 2022-11-23 | 32.54 | $33.82 | 58449 |
| 2022-11-22 | 32.41 | $33.63 | 227521 |
| 2022-11-21 | 32.28 | $33.31 | 147911 |
| 2022-11-18 | 32.17 | $33.07 | 58100 |
| 2022-11-17 | 32.08 | $32.37 | 68131 |
| 2022-11-16 | 32.04 | $32.77 | 68803 |
| 2022-11-15 | 31.97 | $32.59 | 117302 |
| 2022-11-14 | 31.90 | $32.34 | 1.6M |
| 2022-11-11 | 31.86 | $32.74 | 76923 |
| 2022-11-10 | 31.76 | $33.09 | 85702 |
| 2022-11-09 | 31.62 | $31.68 | 104925 |
| 2022-11-08 | 31.62 | $31.98 | 200312 |
| 2022-11-07 | 31.58 | $31.73 | 262209 |
| 2022-11-04 | 31.56 | $32.06 | 179400 |
| 2022-11-03 | 31.51 | $31.89 | 610800 |
| 2022-11-02 | 31.47 | $31.76 | 318135 |
| 2022-11-01 | 31.44 | $32.14 | 228800 |
| 2022-10-31 | 31.37 | $32.06 | 149000 |
| 2022-10-28 | 31.29 | $32.18 | 60329 |
| 2022-10-27 | 31.20 | $31.52 | 93540 |
| 2022-10-26 | 31.17 | $31.27 | 100300 |
| 2022-10-25 | 31.16 | $31.33 | 118832 |
| 2022-10-24 | 31.14 | $30.76 | 69200 |
| 2022-10-21 | 31.18 | $30.59 | 137800 |
| 2022-10-20 | 31.24 | $30.04 | 103600 |
| 2022-10-19 | 31.37 | $30.67 | 96029 |
| 2022-10-18 | 31.44 | $30.99 | 102100 |
| 2022-10-17 | 31.49 | $30.41 | 119500 |
| 2022-10-14 | 31.60 | $29.84 | 145829 |
| 2022-10-13 | 31.79 | $30.29 | 417700 |
| 2022-10-12 | 31.94 | $29.52 | 153417 |
| 2022-10-11 | 32.20 | $30.37 | 126900 |
| 2022-10-10 | 32.39 | $30.34 | 233500 |
| 2022-10-07 | 32.61 | $30.33 | 396234 |
| 2022-10-06 | 32.85 | $30.93 | 217228 |
| 2022-10-05 | 33.05 | $31.87 | 213900 |
| 2022-10-04 | 33.17 | $32.37 | 349634 |
| 2022-10-03 | 33.26 | $31.45 | 538900 |
| 2022-09-30 | 33.45 | $30.55 | 403900 |
| 2022-09-29 | 33.75 | $31.09 | 182500 |
| 2022-09-28 | 34.03 | $32.23 | 290443 |
| 2022-09-27 | 34.22 | $31.79 | 214800 |
| 2022-09-26 | 34.48 | $32.39 | 544800 |
| 2022-09-23 | 34.70 | $33.13 | 282921 |
| 2022-09-22 | 34.86 | $33.86 | 221739 |
| 2022-09-21 | 34.97 | $34.11 | 293818 |
| 2022-09-20 | 35.06 | $34.54 | 271825 |
| 2022-09-19 | 35.11 | $35.08 | 318249 |
| 2022-09-16 | 35.11 | $34.64 | 492516 |
| 2022-09-15 | 35.16 | $34.87 | 83101 |
| 2022-09-14 | 35.20 | $35.46 | 215800 |
| 2022-09-13 | 35.17 | $35.13 | 122003 |
| 2022-09-12 | 35.17 | $36.10 | 84920 |
| 2022-09-09 | 35.07 | $35.74 | 90000 |
| 2022-09-08 | 35.00 | $35.54 | 78148 |
| 2022-09-07 | 34.95 | $35.50 | 99931 |
| 2022-09-06 | 34.89 | $34.46 | 215245 |
| 2022-09-02 | 34.93 | $34.67 | 86200 |
| 2022-09-01 | 34.96 | $34.91 | 103300 |
| 2022-08-31 | 34.97 | $34.62 | 123200 |
| 2022-08-30 | 35.00 | $34.77 | 343800 |
| 2022-08-29 | 35.03 | $35.27 | 52900 |
| 2022-08-26 | 35.00 | $35.19 | 48041 |
| 2022-08-25 | 34.98 | $35.78 | 127932 |
| 2022-08-24 | 34.90 | $35.44 | 64900 |
| 2022-08-23 | 34.84 | $35.21 | 54200 |
| 2022-08-22 | 34.80 | $35.39 | 80503 |
| 2022-08-19 | 34.74 | $35.94 | 78300 |
| 2022-08-18 | 34.62 | $36.06 | 34718 |
| 2022-08-17 | 34.46 | $35.93 | 90600 |
| 2022-08-16 | 34.31 | $36.03 | 129836 |
| 2022-08-15 | 34.13 | $35.91 | 278700 |
| 2022-08-12 | 33.94 | $35.62 | 97600 |
| 2022-08-11 | 33.76 | $34.97 | 84914 |
| 2022-08-10 | 33.64 | $34.85 | 244900 |
| 2022-08-09 | 33.51 | $34.64 | 128612 |
| 2022-08-08 | 33.39 | $34.42 | 102300 |
| 2022-08-05 | 33.28 | $34.28 | 127000 |
| 2022-08-04 | 33.18 | $34.42 | 813000 |
| 2022-08-03 | 33.04 | $34.46 | 192041 |
| 2022-08-02 | 32.90 | $34.16 | 91800 |
| 2022-08-01 | 32.76 | $34.28 | 250500 |
| 2022-07-29 | 32.60 | $34.33 | 104110 |
| 2022-07-28 | 32.42 | $33.96 | 97017 |
| 2022-07-27 | 32.26 | $32.96 | 65500 |
| 2022-07-26 | 32.18 | $32.77 | 44931 |
| 2022-07-25 | 32.12 | $32.50 | 38800 |
| 2022-07-22 | 32.08 | $32.10 | 66700 |
| 2022-07-21 | 32.08 | $31.91 | 58600 |
| 2022-07-20 | 32.10 | $31.87 | 69825 |
| 2022-07-19 | 32.12 | $32.17 | 45800 |
| 2022-07-18 | 32.12 | $31.76 | 44104 |
| 2022-07-15 | 32.16 | $32.06 | 62908 |
| 2022-07-14 | 32.17 | $31.89 | 90000 |
| 2022-07-13 | 32.20 | $31.89 | 186101 |
| 2022-07-12 | 32.23 | $32.07 | 136442 |
| 2022-07-11 | 32.25 | $32.14 | 60200 |
| 2022-07-08 | 32.26 | $32.04 | 61100 |
| 2022-07-07 | 32.28 | $32.11 | 120400 |
| 2022-07-06 | 32.30 | $32.12 | 341000 |
| 2022-07-05 | 32.32 | $31.82 | 154624 |
| 2022-07-01 | 32.37 | $33.11 | 280900 |
| 2022-06-30 | 32.29 | $32.31 | 135800 |
| 2022-06-29 | 32.29 | $32.10 | 157200 |
| 2022-06-28 | 32.31 | $32.12 | 72503 |
| 2022-06-27 | 32.33 | $32.16 | 50824 |
| 2022-06-24 | 32.34 | $31.85 | 89510 |
| 2022-06-23 | 32.40 | $31.27 | 122944 |
| 2022-06-22 | 32.51 | $30.74 | 84000 |
| 2022-06-21 | 32.70 | $30.58 | 252831 |
| 2022-06-17 | 32.93 | $30.14 | 266101 |
| 2022-06-16 | 33.22 | $30.44 | 371623 |
| 2022-06-15 | 33.51 | $31.09 | 210810 |
| 2022-06-14 | 33.77 | $30.99 | 223300 |
| 2022-06-13 | 34.06 | $31.84 | 246736 |
| 2022-06-10 | 34.29 | $33.45 | 132322 |
| 2022-06-09 | 34.38 | $33.73 | 104834 |
| 2022-06-08 | 34.45 | $34.48 | 113716 |
| 2022-06-07 | 34.44 | $35.16 | 90712 |
| 2022-06-06 | 34.37 | $34.92 | 239700 |
| 2022-06-03 | 34.31 | $34.78 | 108743 |
| 2022-06-02 | 34.26 | $34.97 | 295306 |
| 2022-06-01 | 34.19 | $34.79 | 102700 |
| 2022-05-31 | 34.12 | $34.88 | 117719 |
| 2022-05-27 | 34.04 | $35.24 | 365043 |
| 2022-05-26 | 33.92 | $34.83 | 152729 |
| 2022-05-25 | 33.82 | $34.72 | 101946 |
| 2022-05-24 | 33.73 | $34.58 | 280707 |
| 2022-05-23 | 33.64 | $34.13 | 115654 |
| 2022-05-20 | 33.59 | $33.76 | 88800 |
| 2022-05-19 | 33.57 | $33.71 | 214829 |
| 2022-05-18 | 33.55 | $33.65 | 474836 |
| 2022-05-17 | 33.54 | $33.88 | 219010 |
| 2022-05-16 | 33.51 | $33.49 | 242200 |
| 2022-05-13 | 33.51 | $33.32 | 255930 |
| 2022-05-12 | 33.53 | $32.92 | 848610 |
| 2022-05-11 | 33.59 | $33.18 | 834700 |
| 2022-05-10 | 33.64 | $32.94 | 125221 |
| 2022-05-09 | 33.71 | $33.30 | 83636 |
| 2022-05-06 | 33.75 | $33.59 | 184525 |
| 2022-05-05 | 33.77 | $33.29 | 156267 |
| 2022-05-04 | 33.82 | $33.67 | 107700 |
| 2022-05-03 | 33.84 | $32.97 | 70600 |
| 2022-05-02 | 33.93 | $32.74 | 358400 |
| 2022-04-29 | 34.06 | $32.99 | 161900 |
| 2022-04-28 | 34.17 | $33.98 | 83439 |
| 2022-04-27 | 34.19 | $33.70 | 119500 |
| 2022-04-26 | 34.24 | $33.81 | 125604 |
| 2022-04-25 | 34.28 | $34.04 | 161000 |
| 2022-04-22 | 34.31 | $34.35 | 110946 |
| 2022-04-21 | 34.31 | $34.96 | 105820 |
| 2022-04-20 | 34.24 | $35.25 | 39700 |
| 2022-04-19 | 34.13 | $34.85 | 25800 |
| 2022-04-18 | 34.05 | $34.60 | 140345 |
| 2022-04-14 | 34.00 | $34.68 | 71700 |
| 2022-04-13 | 33.92 | $34.68 | 155903 |
| 2022-04-12 | 33.84 | $34.76 | 39701 |
| 2022-04-11 | 33.75 | $34.61 | 31600 |
| 2022-04-08 | 33.66 | $35.00 | 67831 |
| 2022-04-07 | 33.52 | $34.84 | 256100 |
| 2022-04-06 | 33.38 | $34.97 | 29134 |
| 2022-04-05 | 33.21 | $34.29 | 45200 |
| 2022-04-04 | 33.10 | $34.15 | 43100 |
| 2022-04-01 | 32.98 | $34.50 | 393611 |
| 2022-03-31 | 32.83 | $34.01 | 180500 |
| 2022-03-30 | 32.70 | $34.01 | 44600 |
| 2022-03-29 | 32.56 | $33.81 | 52100 |
| 2022-03-28 | 32.43 | $33.42 | 26633 |
| 2022-03-25 | 32.33 | $33.29 | 71206 |
| 2022-03-24 | 32.23 | $32.82 | 57000 |
| 2022-03-23 | 32.16 | $32.56 | 58541 |
| 2022-03-22 | 32.12 | $32.54 | 46500 |
| 2022-03-21 | 32.08 | $32.60 | 36300 |
| 2022-03-18 | 32.02 | $32.39 | 24507 |
| 2022-03-17 | 31.98 | $32.68 | 167700 |
| 2022-03-16 | 31.91 | $32.62 | 91500 |
| 2022-03-15 | 31.84 | $32.60 | 15754 |
| 2022-03-14 | 31.76 | $32.27 | 68700 |
| 2022-03-11 | 31.70 | $32.26 | 16732 |
| 2022-03-10 | 31.64 | $32.35 | 70100 |
| 2022-03-09 | 31.57 | $32.14 | 78725 |
| 2022-03-08 | 31.51 | $32.17 | 769500 |
| 2022-03-07 | 31.44 | $32.53 | 58200 |
| 2022-03-04 | 31.32 | $32.54 | 26531 |
| 2022-03-03 | 31.20 | $32.00 | 39812 |
| 2022-03-02 | 31.11 | $31.49 | 27300 |
| 2022-03-01 | 31.07 | $30.99 | 51700 |
| 2022-02-28 | 31.08 | $31.32 | 19833 |
| 2022-02-25 | 31.05 | $31.24 | 21807 |
| 2022-02-24 | 31.03 | $30.29 | 98100 |
| 2022-02-23 | 31.11 | $30.14 | 48716 |
| 2022-02-22 | 31.21 | $30.57 | 35300 |
| 2022-02-18 | 31.28 | $30.61 | 37900 |
| 2022-02-17 | 31.35 | $30.68 | 49500 |
| 2022-02-16 | 31.42 | $30.67 | 89900 |
| 2022-02-15 | 31.50 | $30.57 | 173505 |
| 2022-02-14 | 31.60 | $30.71 | 97800 |
| 2022-02-11 | 31.70 | $31.00 | 67100 |
| 2022-02-10 | 31.77 | $31.06 | 1.1M |
| 2022-02-09 | 31.84 | $31.89 | 47000 |
| 2022-02-08 | 31.84 | $31.71 | 52207 |
| 2022-02-07 | 31.85 | $31.67 | 42307 |
| 2022-02-04 | 31.87 | $31.71 | 64927 |
| 2022-02-03 | 31.89 | $32.01 | 46200 |
| 2022-02-02 | 31.88 | $32.21 | 23223 |
| 2022-02-01 | 31.84 | $31.81 | 107820 |
| 2022-01-31 | 31.84 | $32.16 | 99600 |
| 2022-01-28 | 31.81 | $31.84 | 19400 |
| 2022-01-27 | 31.81 | $31.33 | 31227 |
| 2022-01-26 | 31.86 | $31.18 | 38300 |
| 2022-01-25 | 31.93 | $31.30 | 74200 |
| 2022-01-24 | 31.99 | $31.41 | 70800 |
| 2022-01-21 | 32.06 | $31.66 | 34300 |
| 2022-01-20 | 32.10 | $31.75 | 55700 |
| 2022-01-19 | 32.13 | $31.91 | 55838 |
| 2022-01-18 | 32.16 | $31.92 | 95200 |
| 2022-01-14 | 32.18 | $32.31 | 54700 |
| 2022-01-13 | 32.17 | $32.33 | 31022 |
| 2022-01-12 | 32.15 | $32.19 | 118442 |
| 2022-01-11 | 32.15 | $32.08 | 44238 |
| 2022-01-10 | 32.16 | $32.33 | 21400 |
| 2022-01-07 | 32.14 | $32.46 | 34900 |
| 2022-01-06 | 32.10 | $32.24 | 28148 |
| 2022-01-05 | 32.09 | $32.37 | 30000 |
| 2022-01-04 | 32.06 | $32.50 | 79400 |
| 2022-01-03 | 32.01 | $32.45 | 83700 |
| 2021-12-31 | 31.97 | $32.69 | 122604 |
| 2021-12-30 | 31.89 | $32.62 | 8700 |
| 2021-12-29 | 31.81 | $32.56 | 16700 |
| 2021-12-28 | 31.73 | $32.34 | 154700 |
| 2021-12-27 | 31.67 | $32.06 | 7200 |
| 2021-12-23 | 31.63 | $31.90 | 24800 |
| 2021-12-22 | 31.60 | $32.12 | 35500 |
| 2021-12-21 | 31.55 | $31.92 | 28314 |
| 2021-12-20 | 31.51 | $31.89 | 88819 |
| 2021-12-17 | 31.47 | $31.88 | 27546 |
| 2021-12-16 | 31.42 | $32.34 | 43506 |
| 2021-12-15 | 31.33 | $32.24 | 64000 |
| 2021-12-14 | 31.23 | $31.79 | 9400 |
| 2021-12-13 | 31.17 | $31.91 | 8517 |
| 2021-12-10 | 31.09 | $31.66 | 19823 |
| 2021-12-09 | 31.03 | $31.50 | 9018 |
| 2021-12-08 | 30.99 | $31.60 | 21800 |
| 2021-12-07 | 30.92 | $31.57 | 9700 |
| 2021-12-06 | 30.85 | $31.45 | 14138 |
| 2021-12-03 | 30.79 | $30.86 | 41540 |
| 2021-12-02 | 30.78 | $30.53 | 63124 |
| 2021-12-01 | 30.81 | $30.11 | 184112 |
| 2021-11-30 | 30.88 | $30.16 | 11709 |
| 2021-11-29 | 30.96 | $31.14 | 25419 |
| 2021-11-26 | 30.94 | $30.78 | 20900 |
| 2021-11-24 | 30.96 | $31.32 | 11608 |
| 2021-11-23 | 30.92 | $31.32 | 24813 |
| 2021-11-22 | 30.88 | $31.28 | 23711 |
| 2021-11-19 | 30.83 | $31.02 | 17600 |
| 2021-11-18 | 30.81 | $30.79 | 21500 |
| 2021-11-17 | 30.82 | $31.06 | 16100 |
| 2021-11-16 | 30.79 | $31.03 | 16610 |
| 2021-11-15 | 30.77 | $31.15 | 39615 |
| 2021-11-12 | 30.72 | $30.74 | 18300 |
| 2021-11-11 | 30.72 | $30.77 | 26900 |
| 2021-11-10 | 30.72 | $30.87 | 36700 |
| 2021-11-09 | 30.70 | $30.61 | 25647 |
| 2021-11-08 | 30.71 | $30.49 | 23200 |
| 2021-11-05 | 30.73 | $30.91 | 31314 |
| 2021-11-04 | 30.72 | $30.63 | 33400 |
| 2021-11-03 | 30.73 | $30.89 | 16726 |
| 2021-11-02 | 30.71 | $30.95 | 30148 |
| 2021-11-01 | 30.68 | $30.99 | 52724 |
| 2021-10-29 | 30.65 | $30.80 | 17600 |
| 2021-10-28 | 30.63 | $30.92 | 16100 |
| 2021-10-27 | 30.60 | $30.76 | 17327 |
| 2021-10-26 | 30.59 | $31.02 | 18519 |
| 2021-10-25 | 30.54 | $30.99 | 23907 |
| 2021-10-22 | 30.50 | $31.10 | 15000 |
| 2021-10-21 | 30.43 | $30.90 | 26301 |
| 2021-10-20 | 30.38 | $30.98 | 15100 |
| 2021-10-19 | 30.32 | $30.53 | 20200 |
| 2021-10-18 | 30.30 | $30.23 | 43526 |
| 2021-10-15 | 30.31 | $30.55 | 17000 |
| 2021-10-14 | 30.28 | $30.61 | 91000 |
| 2021-10-13 | 30.24 | $30.22 | 27812 |
| 2021-10-12 | 30.25 | $29.93 | 146200 |
| 2021-10-11 | 30.28 | $29.77 | 15900 |
| 2021-10-08 | 30.33 | $30.06 | 12300 |
| 2021-10-07 | 30.36 | $30.22 | 14000 |
| 2021-10-06 | 30.38 | $30.34 | 71900 |
| 2021-10-05 | 30.38 | $30.01 | 40846 |
| 2021-10-04 | 30.42 | $30.07 | 46245 |
| 2021-10-01 | 30.46 | $29.61 | 302834 |
| 2021-09-30 | 30.55 | $29.60 | 34200 |
| 2021-09-29 | 30.65 | $29.94 | 56003 |
| 2021-09-28 | 30.72 | $29.53 | 68418 |
| 2021-09-27 | 30.85 | $29.89 | 14200 |
| 2021-09-24 | 30.95 | $30.08 | 15800 |
| 2021-09-23 | 31.04 | $30.07 | 16645 |
| 2021-09-22 | 31.14 | $30.33 | 20938 |
| 2021-09-21 | 31.23 | $30.33 | 43000 |
| 2021-09-20 | 31.32 | $30.41 | 111303 |
| 2021-09-17 | 31.42 | $30.51 | 16228 |
| 2021-09-16 | 31.51 | $30.82 | 10216 |
| 2021-09-15 | 31.59 | $31.09 | 27900 |
| 2021-09-14 | 31.64 | $31.15 | 23542 |
| 2021-09-13 | 31.69 | $31.36 | 36300 |
| 2021-09-10 | 31.73 | $31.36 | 23402 |
| 2021-09-09 | 31.76 | $31.84 | 34100 |
| 2021-09-08 | 31.76 | $32.08 | 30600 |
| 2021-09-07 | 31.72 | $31.53 | 62400 |
| 2021-09-03 | 31.74 | $32.00 | 13184 |
| 2021-09-02 | 31.71 | $32.26 | 12646 |
| 2021-09-01 | 31.66 | $32.05 | 142200 |
| 2021-08-31 | 31.62 | $31.69 | 72133 |
| 2021-08-30 | 31.61 | $31.69 | 23414 |
| 2021-08-27 | 31.60 | $31.70 | 26928 |
| 2021-08-26 | 31.59 | $31.62 | 14500 |
| 2021-08-25 | 31.58 | $31.75 | 29800 |
| 2021-08-24 | 31.57 | $31.70 | 33300 |
| 2021-08-23 | 31.55 | $31.87 | 21200 |
| 2021-08-20 | 31.52 | $32.20 | 33846 |
| 2021-08-19 | 31.45 | $31.86 | 16600 |
| 2021-08-18 | 31.40 | $31.85 | 25200 |
| 2021-08-17 | 31.36 | $32.02 | 53400 |
| 2021-08-16 | 31.29 | $32.01 | 45144 |
| 2021-08-13 | 31.21 | $31.90 | 24929 |
| 2021-08-12 | 31.14 | $31.70 | 17843 |
| 2021-08-11 | 31.08 | $31.71 | 36913 |
| 2021-08-10 | 31.01 | $31.49 | 71912 |
| 2021-08-09 | 30.96 | $31.47 | 21700 |
| 2021-08-06 | 30.91 | $31.42 | 27200 |
| 2021-08-05 | 30.86 | $31.35 | 52905 |
| 2021-08-04 | 30.81 | $31.01 | 45424 |
| 2021-08-03 | 30.78 | $31.20 | 48800 |
| 2021-08-02 | 30.74 | $31.03 | 56913 |
| 2021-07-30 | 30.71 | $30.82 | 27000 |
| 2021-07-29 | 30.70 | $31.14 | 28000 |
| 2021-07-28 | 30.65 | $31.08 | 243806 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
49.76
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.56
Average
36.49
Maximum
50.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.76 | $50.27 | 160600 |
| 2026-07-23 | 49.70 | $50.15 | 261537 |
| 2026-07-22 | 49.66 | $50.08 | 305000 |
| 2026-07-21 | 49.61 | $49.17 | 199100 |
| 2026-07-20 | 49.65 | $49.33 | 277000 |
| 2026-07-17 | 49.67 | $49.64 | 276604 |
| 2026-07-16 | 49.65 | $50.01 | 272200 |
| 2026-07-15 | 49.59 | $49.48 | 321200 |
| 2026-07-14 | 49.58 | $50.00 | 247700 |
| 2026-07-13 | 49.51 | $50.02 | 214600 |
| 2026-07-10 | 49.42 | $49.62 | 209247 |
| 2026-07-09 | 49.37 | $49.33 | 200500 |
| 2026-07-08 | 49.34 | $49.55 | 242500 |
| 2026-07-07 | 49.28 | $49.95 | 212622 |
| 2026-07-06 | 49.18 | $49.36 | 359127 |
| 2026-07-02 | 49.12 | $49.96 | 189400 |
| 2026-07-01 | 49.00 | $48.93 | 325836 |
| 2026-06-30 | 48.96 | $49.34 | 222700 |
| 2026-06-29 | 48.88 | $49.98 | 347632 |
| 2026-06-26 | 48.73 | $50.24 | 260188 |
| 2026-06-25 | 48.54 | $49.69 | 173209 |
| 2026-06-24 | 48.39 | $49.60 | 328119 |
| 2026-06-23 | 48.26 | $49.05 | 211319 |
| 2026-06-22 | 48.17 | $48.46 | 337025 |
| 2026-06-18 | 48.14 | $48.21 | 378200 |
| 2026-06-17 | 48.14 | $48.05 | 405105 |
| 2026-06-16 | 48.15 | $48.77 | 386322 |
| 2026-06-15 | 48.09 | $48.57 | 269200 |
| 2026-06-12 | 48.04 | $48.47 | 266347 |
| 2026-06-11 | 47.99 | $48.05 | 407910 |
| 2026-06-10 | 47.99 | $48.15 | 278021 |
| 2026-06-09 | 47.98 | $48.05 | 150119 |
| 2026-06-08 | 47.97 | $47.53 | 300300 |
| 2026-06-05 | 48.02 | $48.46 | 232148 |
| 2026-06-04 | 47.98 | $47.84 | 184800 |
| 2026-06-03 | 47.99 | $47.56 | 124338 |
| 2026-06-02 | 48.04 | $47.58 | 195926 |
| 2026-06-01 | 48.10 | $46.90 | 549889 |
| 2026-05-29 | 48.23 | $47.89 | 162511 |
| 2026-05-28 | 48.27 | $48.13 | 133700 |
| 2026-05-27 | 48.30 | $48.74 | 140924 |
| 2026-05-26 | 48.28 | $48.84 | 153500 |
| 2026-05-22 | 48.24 | $48.88 | 170800 |
| 2026-05-21 | 48.21 | $48.49 | 167917 |
| 2026-05-20 | 48.22 | $48.19 | 157831 |
| 2026-05-19 | 48.26 | $48.17 | 142903 |
| 2026-05-18 | 48.30 | $47.72 | 282900 |
| 2026-05-15 | 48.39 | $47.17 | 466300 |
| 2026-05-14 | 48.55 | $48.15 | 320961 |
| 2026-05-13 | 48.62 | $47.86 | 223319 |
| 2026-05-12 | 48.74 | $48.23 | 284024 |
| 2026-05-11 | 48.82 | $47.93 | 297700 |
| 2026-05-08 | 48.94 | $47.54 | 219200 |
| 2026-05-07 | 49.12 | $47.85 | 318541 |
| 2026-05-06 | 49.29 | $48.34 | 332243 |
| 2026-05-05 | 49.42 | $48.98 | 135225 |
| 2026-05-04 | 49.49 | $49.11 | 179607 |
| 2026-05-01 | 49.56 | $49.48 | 263729 |
| 2026-04-30 | 49.60 | $49.76 | 193400 |
| 2026-04-29 | 49.61 | $49.11 | 201707 |
| 2026-04-28 | 49.68 | $49.52 | 159100 |
| 2026-04-27 | 49.72 | $49.42 | 181500 |
| 2026-04-24 | 49.76 | $49.40 | 268406 |
| 2026-04-23 | 49.80 | $49.68 | 394600 |
| 2026-04-22 | 49.82 | $48.48 | 291426 |
| 2026-04-21 | 49.94 | $48.64 | 250246 |
| 2026-04-20 | 50.06 | $49.41 | 391200 |
| 2026-04-17 | 50.09 | $49.77 | 399500 |
| 2026-04-16 | 50.09 | $50.01 | 391150 |
| 2026-04-15 | 50.06 | $49.78 | 359000 |
| 2026-04-14 | 50.07 | $50.25 | 359216 |
| 2026-04-13 | 50.02 | $50.18 | 242257 |
| 2026-04-10 | 49.99 | $51.01 | 301849 |
| 2026-04-09 | 49.87 | $51.33 | 326449 |
| 2026-04-08 | 49.72 | $50.80 | 399800 |
| 2026-04-07 | 49.61 | $50.29 | 412626 |
| 2026-04-06 | 49.55 | $50.12 | 298636 |
| 2026-04-02 | 49.50 | $50.33 | 286695 |
| 2026-04-01 | 49.43 | $49.85 | 725428 |
| 2026-03-31 | 49.41 | $49.59 | 398100 |
| 2026-03-30 | 49.42 | $49.45 | 426300 |
| 2026-03-27 | 49.45 | $49.01 | 231546 |
| 2026-03-26 | 49.53 | $48.91 | 225331 |
| 2026-03-25 | 49.63 | $48.93 | 323200 |
| 2026-03-24 | 49.73 | $48.88 | 441442 |
| 2026-03-23 | 49.85 | $48.55 | 383357 |
| 2026-03-20 | 50.00 | $48.11 | 1.3M |
| 2026-03-19 | 50.21 | $49.77 | 337313 |
| 2026-03-18 | 50.25 | $50.05 | 387146 |
| 2026-03-17 | 50.27 | $50.51 | 415634 |
| 2026-03-16 | 50.24 | $50.68 | 478513 |
| 2026-03-13 | 50.19 | $50.51 | 430000 |
| 2026-03-12 | 50.14 | $49.98 | 418509 |
| 2026-03-11 | 50.14 | $49.62 | 200300 |
| 2026-03-10 | 50.17 | $49.73 | 378911 |
| 2026-03-09 | 50.17 | $50.10 | 502000 |
| 2026-03-06 | 50.12 | $50.11 | 496000 |
| 2026-03-05 | 50.06 | $50.01 | 350900 |
| 2026-03-04 | 49.99 | $50.62 | 628900 |
| 2026-03-03 | 49.84 | $50.39 | 1.5M |
| 2026-03-02 | 49.69 | $50.70 | 863900 |
| 2026-02-27 | 49.50 | $51.00 | 536400 |
| 2026-02-26 | 49.25 | $50.48 | 361217 |
| 2026-02-25 | 49.04 | $50.45 | 361700 |
| 2026-02-24 | 48.81 | $50.37 | 736455 |
| 2026-02-23 | 48.57 | $50.18 | 399100 |
| 2026-02-20 | 48.33 | $49.90 | 476000 |
| 2026-02-19 | 48.10 | $49.62 | 428129 |
| 2026-02-18 | 47.88 | $49.18 | 574600 |
| 2026-02-17 | 47.69 | $49.89 | 461806 |
| 2026-02-13 | 47.41 | $50.09 | 801623 |
| 2026-02-12 | 47.09 | $48.94 | 835706 |
| 2026-02-11 | 46.87 | $48.17 | 498946 |
| 2026-02-10 | 46.71 | $47.69 | 639734 |
| 2026-02-09 | 46.59 | $47.02 | 491500 |
| 2026-02-06 | 46.52 | $46.97 | 414617 |
| 2026-02-05 | 46.44 | $46.84 | 616330 |
| 2026-02-04 | 46.36 | $46.87 | 550020 |
| 2026-02-03 | 46.27 | $46.76 | 483900 |
| 2026-02-02 | 46.19 | $46.07 | 728603 |
| 2026-01-30 | 46.17 | $46.61 | 1.2M |
| 2026-01-29 | 46.09 | $46.58 | 572600 |
| 2026-01-28 | 46.00 | $46.63 | 473900 |
| 2026-01-27 | 45.91 | $46.83 | 291000 |
| 2026-01-26 | 45.78 | $46.38 | 603000 |
| 2026-01-23 | 45.70 | $45.85 | 18.0M |
| 2026-01-22 | 45.66 | $46.17 | 938200 |
| 2026-01-21 | 45.58 | $46.41 | 3.8M |
| 2026-01-20 | 45.47 | $46.13 | 302901 |
| 2026-01-16 | 45.38 | $46.50 | 417504 |
| 2026-01-15 | 45.25 | $46.32 | 382900 |
| 2026-01-14 | 45.13 | $45.85 | 317375 |
| 2026-01-13 | 45.05 | $45.39 | 221500 |
| 2026-01-12 | 45.01 | $45.08 | 467000 |
| 2026-01-09 | 45.00 | $45.03 | 393523 |
| 2026-01-08 | 44.99 | $44.81 | 440029 |
| 2026-01-07 | 45.01 | $44.46 | 256904 |
| 2026-01-06 | 45.06 | $45.27 | 682325 |
| 2026-01-05 | 45.03 | $44.99 | 517843 |
| 2026-01-02 | 45.04 | $45.51 | 596128 |
| 2025-12-31 | 44.99 | $45.01 | 131439 |
| 2025-12-30 | 45.00 | $45.32 | 107800 |
| 2025-12-29 | 44.99 | $45.19 | 225900 |
| 2025-12-26 | 44.99 | $45.02 | 69100 |
| 2025-12-24 | 45.03 | $45.06 | 57900 |
| 2025-12-23 | 45.07 | $44.91 | 169549 |
| 2025-12-22 | 45.13 | $44.87 | 256400 |
| 2025-12-19 | 45.20 | $44.58 | 407102 |
| 2025-12-18 | 45.31 | $45.01 | 291600 |
| 2025-12-17 | 45.39 | $44.80 | 305100 |
| 2025-12-16 | 45.49 | $44.81 | 166271 |
| 2025-12-15 | 45.60 | $45.08 | 198600 |
| 2025-12-12 | 45.70 | $44.76 | 3.8M |
| 2025-12-11 | 45.83 | $45.03 | 513702 |
| 2025-12-10 | 45.94 | $44.83 | 734249 |
| 2025-12-09 | 46.09 | $44.93 | 671900 |
| 2025-12-08 | 46.23 | $44.87 | 741731 |
| 2025-12-05 | 46.39 | $45.33 | 410100 |
| 2025-12-04 | 46.51 | $45.62 | 278607 |
| 2025-12-03 | 46.60 | $45.84 | 268417 |
| 2025-12-02 | 46.67 | $45.98 | 212300 |
| 2025-12-01 | 46.73 | $46.55 | 300300 |
| 2025-11-28 | 46.73 | $47.55 | 111800 |
| 2025-11-26 | 46.63 | $47.31 | 149000 |
| 2025-11-25 | 46.55 | $46.77 | 215811 |
| 2025-11-24 | 46.52 | $46.91 | 196300 |
| 2025-11-21 | 46.47 | $46.46 | 486900 |
| 2025-11-20 | 46.47 | $46.12 | 332100 |
| 2025-11-19 | 46.51 | $46.19 | 231046 |
| 2025-11-18 | 46.54 | $46.73 | 494200 |
| 2025-11-17 | 46.52 | $46.82 | 256346 |
| 2025-11-14 | 46.49 | $46.60 | 3.3M |
| 2025-11-13 | 46.49 | $46.62 | 330400 |
| 2025-11-12 | 46.49 | $46.96 | 283225 |
| 2025-11-11 | 46.45 | $46.82 | 172300 |
| 2025-11-10 | 46.43 | $46.66 | 248014 |
| 2025-11-07 | 46.43 | $46.66 | 575600 |
| 2025-11-06 | 46.42 | $46.20 | 518800 |
| 2025-11-05 | 46.45 | $46.16 | 564742 |
| 2025-11-04 | 46.50 | $45.91 | 426400 |
| 2025-11-03 | 46.57 | $45.90 | 634212 |
| 2025-10-31 | 46.64 | $45.85 | 422321 |
| 2025-10-30 | 46.71 | $46.11 | 458929 |
| 2025-10-29 | 46.76 | $46.21 | 425313 |
| 2025-10-28 | 46.80 | $46.52 | 347028 |
| 2025-10-27 | 46.80 | $47.10 | 268500 |
| 2025-10-24 | 46.74 | $47.11 | 206636 |
| 2025-10-23 | 46.67 | $46.71 | 336345 |
| 2025-10-22 | 46.62 | $46.90 | 403637 |
| 2025-10-21 | 46.55 | $46.87 | 248100 |
| 2025-10-20 | 46.47 | $47.18 | 237000 |
| 2025-10-17 | 46.34 | $46.91 | 291049 |
| 2025-10-16 | 46.23 | $46.97 | 288900 |
| 2025-10-15 | 46.10 | $47.36 | 338020 |
| 2025-10-14 | 45.92 | $46.79 | 205011 |
| 2025-10-13 | 45.77 | $46.46 | 256000 |
| 2025-10-10 | 45.65 | $46.19 | 415300 |
| 2025-10-09 | 45.55 | $46.40 | 194347 |
| 2025-10-08 | 45.42 | $46.72 | 346400 |
| 2025-10-07 | 45.24 | $46.39 | 238100 |
| 2025-10-06 | 45.09 | $46.27 | 251500 |
| 2025-10-03 | 44.93 | $45.91 | 329100 |
| 2025-10-02 | 44.80 | $45.44 | 162824 |
| 2025-10-01 | 44.70 | $45.74 | 522200 |
| 2025-09-30 | 44.57 | $45.45 | 227800 |
| 2025-09-29 | 44.46 | $45.20 | 263619 |
| 2025-09-26 | 44.36 | $45.05 | 426400 |
| 2025-09-25 | 44.28 | $44.32 | 222248 |
| 2025-09-24 | 44.27 | $44.98 | 226406 |
| 2025-09-23 | 44.19 | $44.74 | 155315 |
| 2025-09-22 | 44.13 | $44.36 | 141632 |
| 2025-09-19 | 44.12 | $44.20 | 120814 |
| 2025-09-18 | 44.12 | $44.01 | 304449 |
| 2025-09-17 | 44.14 | $43.99 | 246529 |
| 2025-09-16 | 44.16 | $43.83 | 297500 |
| 2025-09-15 | 44.21 | $44.62 | 125600 |
| 2025-09-12 | 44.17 | $44.62 | 294238 |
| 2025-09-11 | 44.14 | $44.49 | 388800 |
| 2025-09-10 | 44.13 | $44.19 | 293900 |
| 2025-09-09 | 44.14 | $43.71 | 371823 |
| 2025-09-08 | 44.21 | $43.38 | 162621 |
| 2025-09-05 | 44.31 | $43.89 | 156945 |
| 2025-09-04 | 44.37 | $43.90 | 295400 |
| 2025-09-03 | 44.44 | $43.92 | 172200 |
| 2025-09-02 | 44.51 | $43.98 | 347400 |
| 2025-08-29 | 44.57 | $44.26 | 184709 |
| 2025-08-28 | 44.62 | $44.24 | 485900 |
| 2025-08-27 | 44.66 | $44.58 | 169600 |
| 2025-08-26 | 44.68 | $44.41 | 309900 |
| 2025-08-25 | 44.70 | $44.38 | 270202 |
| 2025-08-22 | 44.73 | $44.87 | 729700 |
| 2025-08-21 | 44.70 | $44.43 | 278528 |
| 2025-08-20 | 44.72 | $44.82 | 485500 |
| 2025-08-19 | 44.69 | $44.80 | 345000 |
| 2025-08-18 | 44.66 | $44.25 | 267743 |
| 2025-08-15 | 44.68 | $44.51 | 225100 |
| 2025-08-14 | 44.67 | $44.84 | 239836 |
| 2025-08-13 | 44.62 | $45.14 | 205100 |
| 2025-08-12 | 44.53 | $44.90 | 184300 |
| 2025-08-11 | 44.45 | $44.65 | 294900 |
| 2025-08-08 | 44.39 | $44.77 | 270309 |
| 2025-08-07 | 44.30 | $44.97 | 215136 |
| 2025-08-06 | 44.18 | $44.64 | 214900 |
| 2025-08-05 | 44.09 | $45.04 | 320100 |
| 2025-08-04 | 43.94 | $45.50 | 501119 |
| 2025-08-01 | 43.73 | $44.69 | 502605 |
| 2025-07-31 | 43.59 | $44.47 | 264500 |
| 2025-07-30 | 43.46 | $44.10 | 188626 |
| 2025-07-29 | 43.36 | $43.98 | 130715 |
| 2025-07-28 | 43.26 | $43.52 | 132400 |
| 2025-07-25 | 43.19 | $44.01 | 257305 |
| 2025-07-24 | 43.08 | $43.93 | 139947 |
| 2025-07-23 | 42.96 | $44.06 | 269148 |
| 2025-07-22 | 42.82 | $44.12 | 156700 |
| 2025-07-21 | 42.66 | $43.56 | 157448 |
| 2025-07-18 | 42.55 | $43.37 | 210802 |
| 2025-07-17 | 42.46 | $42.75 | 154700 |
| 2025-07-16 | 42.41 | $42.55 | 196313 |
| 2025-07-15 | 42.39 | $42.43 | 1.0M |
| 2025-07-14 | 42.37 | $42.76 | 175020 |
| 2025-07-11 | 42.32 | $42.65 | 200431 |
| 2025-07-10 | 42.28 | $42.73 | 352726 |
| 2025-07-09 | 42.23 | $42.51 | 551706 |
| 2025-07-08 | 42.19 | $41.97 | 162200 |
| 2025-07-07 | 42.21 | $42.37 | 202100 |
| 2025-07-03 | 42.19 | $42.45 | 141100 |
| 2025-07-02 | 42.16 | $42.14 | 597500 |
| 2025-07-01 | 42.17 | $42.35 | 339543 |
| 2025-06-30 | 42.15 | $42.38 | 387915 |
| 2025-06-27 | 42.14 | $42.19 | 276638 |
| 2025-06-26 | 42.14 | $42.17 | 249000 |
| 2025-06-25 | 42.15 | $41.92 | 194300 |
| 2025-06-24 | 42.19 | $42.55 | 139800 |
| 2025-06-23 | 42.16 | $42.33 | 189409 |
| 2025-06-20 | 42.15 | $41.88 | 210500 |
| 2025-06-18 | 42.19 | $41.88 | 250400 |
| 2025-06-17 | 42.24 | $41.72 | 211221 |
| 2025-06-16 | 42.31 | $42.01 | 158104 |
| 2025-06-13 | 42.35 | $42.16 | 144416 |
| 2025-06-12 | 42.39 | $42.56 | 142543 |
| 2025-06-11 | 42.38 | $42.08 | 204226 |
| 2025-06-10 | 42.41 | $42.08 | 118235 |
| 2025-06-09 | 42.44 | $41.93 | 480623 |
| 2025-06-06 | 42.49 | $42.25 | 210239 |
| 2025-06-05 | 42.51 | $42.12 | 145312 |
| 2025-06-04 | 42.53 | $42.17 | 209500 |
| 2025-06-03 | 42.55 | $42.92 | 592314 |
| 2025-06-02 | 42.49 | $42.84 | 162745 |
| 2025-05-30 | 42.43 | $42.74 | 106800 |
| 2025-05-29 | 42.38 | $42.44 | 118100 |
| 2025-05-28 | 42.35 | $42.19 | 124808 |
| 2025-05-27 | 42.33 | $42.82 | 107100 |
| 2025-05-23 | 42.25 | $42.48 | 202801 |
| 2025-05-22 | 42.20 | $41.96 | 168812 |
| 2025-05-21 | 42.18 | $42.41 | 752322 |
| 2025-05-20 | 42.12 | $43.28 | 112530 |
| 2025-05-19 | 41.97 | $43.29 | 525011 |
| 2025-05-16 | 41.79 | $43.09 | 291238 |
| 2025-05-15 | 41.62 | $42.51 | 257710 |
| 2025-05-14 | 41.50 | $41.64 | 272430 |
| 2025-05-13 | 41.45 | $41.82 | 461200 |
| 2025-05-12 | 41.38 | $41.82 | 223300 |
| 2025-05-09 | 41.30 | $41.72 | 320400 |
| 2025-05-08 | 41.21 | $41.71 | 628400 |
| 2025-05-07 | 41.12 | $41.92 | 109002 |
| 2025-05-06 | 40.98 | $41.77 | 599400 |
| 2025-05-05 | 40.84 | $41.53 | 177639 |
| 2025-05-02 | 40.72 | $41.53 | 166107 |
| 2025-05-01 | 40.59 | $41.23 | 246848 |
| 2025-04-30 | 40.49 | $41.16 | 223900 |
| 2025-04-29 | 40.40 | $41.41 | 252950 |
| 2025-04-28 | 40.28 | $41.17 | 344397 |
| 2025-04-25 | 40.18 | $40.85 | 315100 |
| 2025-04-24 | 40.11 | $40.95 | 139000 |
| 2025-04-23 | 40.03 | $40.79 | 219200 |
| 2025-04-22 | 39.96 | $40.66 | 833000 |
| 2025-04-21 | 39.90 | $39.59 | 312114 |
| 2025-04-17 | 39.95 | $40.62 | 781371 |
| 2025-04-16 | 39.91 | $40.17 | 410400 |
| 2025-04-15 | 39.91 | $40.42 | 1.7M |
| 2025-04-14 | 39.89 | $40.36 | 274000 |
| 2025-04-11 | 39.88 | $39.62 | 6.3M |
| 2025-04-10 | 39.95 | $39.11 | 423000 |
| 2025-04-09 | 40.06 | $39.37 | 499200 |
| 2025-04-08 | 40.15 | $37.86 | 1.0M |
| 2025-04-07 | 40.40 | $38.25 | 573878 |
| 2025-04-04 | 40.61 | $38.77 | 736500 |
| 2025-04-03 | 40.78 | $41.13 | 749455 |
| 2025-04-02 | 40.72 | $41.41 | 650037 |
| 2025-04-01 | 40.62 | $41.20 | 854300 |
| 2025-03-31 | 40.54 | $41.01 | 1.9M |
| 2025-03-28 | 40.47 | $40.73 | 37.3M |
| 2025-03-27 | 40.43 | $40.27 | 1.1M |
| 2025-03-26 | 40.43 | $40.49 | 3.4M |
| 2025-03-25 | 40.41 | $40.29 | 74739 |
| 2025-03-24 | 40.41 | $40.80 | 89800 |
| 2025-03-21 | 40.36 | $40.78 | 66229 |
| 2025-03-20 | 40.32 | $41.14 | 149317 |
| 2025-03-19 | 40.23 | $40.94 | 86100 |
| 2025-03-18 | 40.16 | $40.75 | 308422 |
| 2025-03-17 | 40.10 | $40.89 | 124900 |
| 2025-03-14 | 40.03 | $40.58 | 221400 |
| 2025-03-13 | 39.98 | $39.82 | 381900 |
| 2025-03-12 | 40.00 | $39.72 | 134711 |
| 2025-03-11 | 40.03 | $39.71 | 261100 |
| 2025-03-10 | 40.06 | $39.87 | 198324 |
| 2025-03-07 | 40.08 | $39.56 | 104800 |
| 2025-03-06 | 40.12 | $39.13 | 122700 |
| 2025-03-05 | 40.20 | $39.79 | 121900 |
| 2025-03-04 | 40.21 | $39.99 | 163800 |
| 2025-03-03 | 40.20 | $40.77 | 115423 |
| 2025-02-28 | 40.11 | $40.73 | 100809 |
| 2025-02-27 | 40.02 | $39.99 | 133904 |
| 2025-02-26 | 39.98 | $40.69 | 68346 |
| 2025-02-25 | 39.87 | $40.45 | 286618 |
| 2025-02-24 | 39.77 | $40.41 | 45100 |
| 2025-02-21 | 39.67 | $40.49 | 107223 |
| 2025-02-20 | 39.55 | $40.32 | 67104 |
| 2025-02-19 | 39.45 | $40.27 | 55145 |
| 2025-02-18 | 39.34 | $40.12 | 68700 |
| 2025-02-14 | 39.25 | $39.67 | 32500 |
| 2025-02-13 | 39.19 | $39.83 | 31300 |
| 2025-02-12 | 39.12 | $39.63 | 94115 |
| 2025-02-11 | 39.05 | $39.59 | 58003 |
| 2025-02-10 | 38.98 | $39.34 | 57335 |
| 2025-02-07 | 38.92 | $39.14 | 80712 |
| 2025-02-06 | 38.88 | $39.29 | 55239 |
| 2025-02-05 | 38.82 | $39.32 | 142411 |
| 2025-02-04 | 38.75 | $38.84 | 97100 |
| 2025-02-03 | 38.72 | $39.06 | 55733 |
| 2025-01-31 | 38.67 | $38.90 | 47500 |
| 2025-01-30 | 38.63 | $39.05 | 116300 |
| 2025-01-29 | 38.57 | $38.20 | 98900 |
| 2025-01-28 | 38.59 | $38.29 | 89300 |
| 2025-01-27 | 38.60 | $38.64 | 59312 |
| 2025-01-24 | 38.57 | $39.09 | 239145 |
| 2025-01-23 | 38.50 | $38.90 | 39019 |
| 2025-01-22 | 38.44 | $38.79 | 43209 |
| 2025-01-21 | 38.39 | $39.78 | 45100 |
| 2025-01-17 | 38.22 | $39.16 | 68149 |
| 2025-01-16 | 38.11 | $39.17 | 57500 |
| 2025-01-15 | 38.00 | $38.23 | 37400 |
| 2025-01-14 | 37.98 | $37.88 | 162128 |
| 2025-01-13 | 37.99 | $37.42 | 89133 |
| 2025-01-10 | 38.06 | $37.59 | 183729 |
| 2025-01-08 | 38.11 | $38.24 | 92200 |
| 2025-01-07 | 38.11 | $38.26 | 194000 |
| 2025-01-06 | 38.12 | $38.18 | 94233 |
| 2025-01-03 | 38.14 | $38.66 | 72600 |
| 2025-01-02 | 38.12 | $38.14 | 74700 |
| 2024-12-31 | 38.16 | $37.83 | 47110 |
| 2024-12-30 | 38.24 | $37.93 | 333100 |
| 2024-12-27 | 38.32 | $38.00 | 49300 |
| 2024-12-26 | 38.42 | $38.17 | 43700 |
| 2024-12-24 | 38.51 | $38.20 | 26229 |
| 2024-12-23 | 38.61 | $37.96 | 35413 |
| 2024-12-20 | 38.74 | $37.84 | 73700 |
| 2024-12-19 | 38.90 | $37.42 | 69900 |
| 2024-12-18 | 39.11 | $37.15 | 35102 |
| 2024-12-17 | 39.36 | $38.03 | 77838 |
| 2024-12-16 | 39.52 | $38.34 | 46637 |
| 2024-12-13 | 39.66 | $38.55 | 133800 |
| 2024-12-12 | 39.79 | $38.85 | 114902 |
| 2024-12-11 | 39.88 | $38.88 | 107400 |
| 2024-12-10 | 39.96 | $38.95 | 64200 |
| 2024-12-09 | 40.05 | $39.20 | 29200 |
| 2024-12-06 | 40.11 | $39.64 | 26736 |
| 2024-12-05 | 40.11 | $40.07 | 73430 |
| 2024-12-04 | 40.07 | $40.08 | 82000 |
| 2024-12-03 | 40.02 | $40.05 | 87900 |
| 2024-12-02 | 39.96 | $40.23 | 34306 |
| 2024-11-29 | 39.87 | $41.07 | 22100 |
| 2024-11-27 | 39.68 | $41.04 | 22500 |
| 2024-11-26 | 39.48 | $41.12 | 28900 |
| 2024-11-25 | 39.26 | $40.51 | 252900 |
| 2024-11-22 | 39.09 | $40.41 | 52140 |
| 2024-11-21 | 38.92 | $40.38 | 49800 |
| 2024-11-20 | 38.74 | $39.60 | 34100 |
| 2024-11-19 | 38.64 | $39.50 | 40232 |
| 2024-11-18 | 38.54 | $39.30 | 31300 |
| 2024-11-15 | 38.46 | $38.98 | 148012 |
| 2024-11-14 | 38.40 | $38.46 | 14100 |
| 2024-11-13 | 38.40 | $38.74 | 25700 |
| 2024-11-12 | 38.37 | $38.85 | 92100 |
| 2024-11-11 | 38.34 | $39.18 | 98000 |
| 2024-11-08 | 38.26 | $38.84 | 30300 |
| 2024-11-07 | 38.21 | $38.22 | 70629 |
| 2024-11-06 | 38.22 | $38.13 | 169100 |
| 2024-11-05 | 38.24 | $37.99 | 24442 |
| 2024-11-04 | 38.27 | $37.32 | 25600 |
| 2024-11-01 | 38.37 | $37.53 | 36800 |
| 2024-10-31 | 38.45 | $38.33 | 44300 |
| 2024-10-30 | 38.46 | $37.92 | 37220 |
| 2024-10-29 | 38.51 | $37.99 | 42900 |
| 2024-10-28 | 38.55 | $38.57 | 186200 |
| 2024-10-25 | 38.54 | $38.33 | 45600 |
| 2024-10-24 | 38.56 | $38.84 | 22400 |
| 2024-10-23 | 38.52 | $38.93 | 18606 |
| 2024-10-22 | 38.47 | $38.65 | 25615 |
| 2024-10-21 | 38.44 | $38.80 | 171732 |
| 2024-10-18 | 38.40 | $38.95 | 27500 |
| 2024-10-17 | 38.34 | $38.69 | 48400 |
| 2024-10-16 | 38.30 | $39.13 | 73300 |
| 2024-10-15 | 38.20 | $38.49 | 33900 |
| 2024-10-14 | 38.17 | $38.32 | 128832 |
| 2024-10-11 | 38.14 | $37.89 | 31106 |
| 2024-10-10 | 38.15 | $37.52 | 36431 |
| 2024-10-09 | 38.19 | $37.70 | 67900 |
| 2024-10-08 | 38.22 | $38.02 | 68600 |
| 2024-10-07 | 38.20 | $38.09 | 40800 |
| 2024-10-04 | 38.16 | $38.71 | 98013 |
| 2024-10-03 | 38.06 | $38.69 | 52700 |
| 2024-10-02 | 37.94 | $38.67 | 43700 |
| 2024-10-01 | 37.82 | $38.72 | 82900 |
| 2024-09-30 | 37.68 | $38.48 | 60816 |
| 2024-09-27 | 37.55 | $38.31 | 167010 |
| 2024-09-26 | 37.43 | $37.96 | 71500 |
| 2024-09-25 | 37.33 | $38.38 | 158900 |
| 2024-09-24 | 37.18 | $38.14 | 63535 |
| 2024-09-23 | 37.05 | $38.32 | 49900 |
| 2024-09-20 | 36.88 | $38.02 | 37140 |
| 2024-09-19 | 36.74 | $37.13 | 40636 |
| 2024-09-18 | 36.67 | $37.25 | 98939 |
| 2024-09-17 | 36.58 | $37.45 | 29200 |
| 2024-09-16 | 36.47 | $37.53 | 23249 |
| 2024-09-13 | 36.34 | $37.18 | 22338 |
| 2024-09-12 | 36.23 | $36.63 | 30500 |
| 2024-09-11 | 36.18 | $36.58 | 62519 |
| 2024-09-10 | 36.12 | $36.43 | 48620 |
| 2024-09-09 | 36.07 | $36.26 | 142307 |
| 2024-09-06 | 36.03 | $35.95 | 15300 |
| 2024-09-05 | 36.01 | $36.33 | 46600 |
| 2024-09-04 | 35.96 | $36.44 | 64624 |
| 2024-09-03 | 35.88 | $36.16 | 21811 |
| 2024-08-30 | 35.83 | $36.37 | 11793 |
| 2024-08-29 | 35.74 | $36.12 | 30200 |
| 2024-08-28 | 35.68 | $35.93 | 49949 |
| 2024-08-27 | 35.64 | $35.97 | 184938 |
| 2024-08-26 | 35.58 | $36.18 | 210800 |
| 2024-08-23 | 35.49 | $36.00 | 30907 |
| 2024-08-22 | 35.41 | $35.83 | 25301 |
| 2024-08-21 | 35.34 | $35.87 | 41300 |
| 2024-08-20 | 35.25 | $35.66 | 26900 |
| 2024-08-19 | 35.18 | $35.75 | 41900 |
| 2024-08-16 | 35.09 | $35.58 | 21900 |
| 2024-08-15 | 35.01 | $35.53 | 48500 |
| 2024-08-14 | 34.93 | $35.50 | 43522 |
| 2024-08-13 | 34.84 | $35.40 | 35807 |
| 2024-08-12 | 34.75 | $35.16 | 43100 |
| 2024-08-09 | 34.68 | $35.21 | 123046 |
| 2024-08-08 | 34.60 | $35.13 | 78523 |
| 2024-08-07 | 34.52 | $34.91 | 65000 |
| 2024-08-06 | 34.46 | $34.79 | 337729 |
| 2024-08-05 | 34.39 | $34.41 | 167118 |
| 2024-08-02 | 34.36 | $35.33 | 33840 |
| 2024-08-01 | 34.23 | $35.40 | 37315 |
| 2024-07-31 | 34.08 | $34.85 | 36903 |
| 2024-07-30 | 33.97 | $34.51 | 27300 |
| 2024-07-29 | 33.89 | $34.34 | 90722 |
| 2024-07-26 | 33.82 | $34.21 | 228606 |
| 2024-07-25 | 33.75 | $33.96 | 40400 |
| 2024-07-24 | 33.71 | $34.10 | 38920 |
| 2024-07-23 | 33.65 | $33.93 | 26117 |
| 2024-07-22 | 33.60 | $34.12 | 20500 |
| 2024-07-19 | 33.53 | $33.80 | 30131 |
| 2024-07-18 | 33.50 | $33.85 | 39025 |
| 2024-07-17 | 33.45 | $33.90 | 36125 |
| 2024-07-16 | 33.40 | $33.90 | 34033 |
| 2024-07-15 | 33.34 | $33.55 | 24000 |
| 2024-07-12 | 33.32 | $34.23 | 30312 |
| 2024-07-11 | 33.23 | $34.02 | 93500 |
| 2024-07-10 | 33.16 | $33.40 | 34641 |
| 2024-07-09 | 33.16 | $33.07 | 36329 |
| 2024-07-08 | 33.18 | $32.96 | 26117 |
| 2024-07-05 | 33.23 | $32.91 | 176608 |
| 2024-07-03 | 33.28 | $32.94 | 48500 |
| 2024-07-02 | 33.34 | $32.84 | 33444 |
| 2024-07-01 | 33.42 | $32.72 | 182036 |
| 2024-06-28 | 33.52 | $33.07 | 28200 |
| 2024-06-27 | 33.60 | $33.25 | 35113 |
| 2024-06-26 | 33.65 | $33.33 | 20400 |
| 2024-06-25 | 33.71 | $33.39 | 177510 |
| 2024-06-24 | 33.76 | $33.78 | 48500 |
| 2024-06-21 | 33.78 | $33.34 | 181600 |
| 2024-06-20 | 33.85 | $33.45 | 71000 |
| 2024-06-18 | 33.91 | $33.31 | 35148 |
| 2024-06-17 | 34.00 | $33.28 | 49125 |
| 2024-06-14 | 34.09 | $33.56 | 47635 |
| 2024-06-13 | 34.17 | $33.66 | 77300 |
| 2024-06-12 | 34.25 | $33.75 | 56647 |
| 2024-06-11 | 34.32 | $33.99 | 33200 |
| 2024-06-10 | 34.37 | $33.96 | 23535 |
| 2024-06-07 | 34.42 | $33.75 | 29200 |
| 2024-06-06 | 34.50 | $34.04 | 50900 |
| 2024-06-05 | 34.55 | $34.46 | 21537 |
| 2024-06-04 | 34.56 | $34.63 | 75947 |
| 2024-06-03 | 34.55 | $34.60 | 141933 |
| 2024-05-31 | 34.54 | $34.97 | 38919 |
| 2024-05-30 | 34.48 | $34.26 | 68000 |
| 2024-05-29 | 34.48 | $33.77 | 195200 |
| 2024-05-28 | 34.53 | $34.21 | 61302 |
| 2024-05-24 | 34.52 | $34.31 | 44328 |
| 2024-05-23 | 34.50 | $34.10 | 39404 |
| 2024-05-22 | 34.49 | $34.76 | 87833 |
| 2024-05-21 | 34.41 | $35.11 | 38408 |
| 2024-05-20 | 34.28 | $34.92 | 62000 |
| 2024-05-17 | 34.16 | $35.04 | 77500 |
| 2024-05-16 | 34.01 | $35.09 | 155307 |
| 2024-05-15 | 33.84 | $35.08 | 103731 |
| 2024-05-14 | 33.66 | $34.67 | 99805 |
| 2024-05-13 | 33.49 | $34.61 | 77100 |
| 2024-05-10 | 33.32 | $34.55 | 18800 |
| 2024-05-09 | 33.14 | $34.54 | 26901 |
| 2024-05-08 | 32.94 | $34.06 | 36500 |
| 2024-05-07 | 32.78 | $33.86 | 38800 |
| 2024-05-06 | 32.63 | $33.61 | 90625 |
| 2024-05-03 | 32.51 | $33.44 | 26400 |
| 2024-05-02 | 32.39 | $33.20 | 28100 |
| 2024-05-01 | 32.29 | $32.98 | 35700 |
| 2024-04-30 | 32.20 | $32.64 | 28900 |
| 2024-04-29 | 32.15 | $32.78 | 26500 |
| 2024-04-26 | 32.08 | $32.34 | 15100 |
| 2024-04-25 | 32.06 | $32.71 | 28488 |
| 2024-04-24 | 31.99 | $32.74 | 13700 |
| 2024-04-23 | 31.92 | $32.51 | 24848 |
| 2024-04-22 | 31.86 | $32.40 | 43500 |
| 2024-04-19 | 31.82 | $32.16 | 60235 |
| 2024-04-18 | 31.79 | $31.58 | 27200 |
| 2024-04-17 | 31.82 | $31.36 | 92600 |
| 2024-04-16 | 31.87 | $30.78 | 76242 |
| 2024-04-15 | 31.98 | $31.38 | 40600 |
| 2024-04-12 | 32.03 | $31.55 | 57735 |
| 2024-04-11 | 32.06 | $31.83 | 33800 |
| 2024-04-10 | 32.07 | $31.85 | 53708 |
| 2024-04-09 | 32.07 | $32.49 | 88200 |
| 2024-04-08 | 32.01 | $32.38 | 31700 |
| 2024-04-05 | 31.95 | $32.16 | 40321 |
| 2024-04-04 | 31.91 | $32.14 | 45200 |
| 2024-04-03 | 31.88 | $32.26 | 66922 |
| 2024-04-02 | 31.82 | $32.34 | 28700 |
| 2024-04-01 | 31.75 | $32.29 | 24300 |
| 2024-03-28 | 31.67 | $32.46 | 43805 |
| 2024-03-27 | 31.57 | $32.17 | 145600 |
| 2024-03-26 | 31.48 | $31.37 | 43532 |
| 2024-03-25 | 31.47 | $31.71 | 48500 |
| 2024-03-22 | 31.42 | $31.66 | 36411 |
| 2024-03-21 | 31.37 | $31.69 | 61500 |
| 2024-03-20 | 31.31 | $31.74 | 43000 |
| 2024-03-19 | 31.25 | $31.61 | 29600 |
| 2024-03-18 | 31.19 | $31.39 | 32549 |
| 2024-03-15 | 31.14 | $31.30 | 38200 |
| 2024-03-14 | 31.10 | $31.28 | 62400 |
| 2024-03-13 | 31.05 | $31.50 | 38500 |
| 2024-03-12 | 30.98 | $31.51 | 53808 |
| 2024-03-11 | 30.89 | $31.75 | 49000 |
| 2024-03-08 | 30.78 | $31.64 | 59219 |
| 2024-03-07 | 30.66 | $31.63 | 53541 |
| 2024-03-06 | 30.54 | $31.17 | 59445 |
| 2024-03-05 | 30.45 | $30.85 | 55502 |
| 2024-03-04 | 30.39 | $30.88 | 64000 |
| 2024-03-01 | 30.32 | $30.40 | 102941 |
| 2024-02-29 | 30.31 | $30.53 | 188947 |
| 2024-02-28 | 30.27 | $30.46 | 48500 |
| 2024-02-27 | 30.25 | $30.54 | 129901 |
| 2024-02-26 | 30.21 | $30.11 | 166500 |
| 2024-02-23 | 30.22 | $30.70 | 142840 |
| 2024-02-22 | 30.16 | $30.54 | 209930 |
| 2024-02-21 | 30.12 | $30.75 | 173300 |
| 2024-02-20 | 30.06 | $30.38 | 197300 |
| 2024-02-16 | 30.02 | $30.35 | 99400 |
| 2024-02-15 | 29.99 | $30.37 | 110000 |
| 2024-02-14 | 29.96 | $29.75 | 36800 |
| 2024-02-13 | 29.99 | $29.67 | 41612 |
| 2024-02-12 | 30.03 | $30.13 | 45942 |
| 2024-02-09 | 30.04 | $29.74 | 92125 |
| 2024-02-08 | 30.08 | $29.61 | 140747 |
| 2024-02-07 | 30.15 | $29.79 | 45523 |
| 2024-02-06 | 30.22 | $29.81 | 51300 |
| 2024-02-05 | 30.29 | $29.68 | 61342 |
| 2024-02-02 | 30.39 | $30.36 | 90300 |
| 2024-02-01 | 30.43 | $30.78 | 111738 |
| 2024-01-31 | 30.43 | $30.16 | 118200 |
| 2024-01-30 | 30.51 | $30.34 | 72800 |
| 2024-01-29 | 30.57 | $30.36 | 75800 |
| 2024-01-26 | 30.63 | $30.21 | 58135 |
| 2024-01-25 | 30.72 | $30.14 | 111500 |
| 2024-01-24 | 30.82 | $29.58 | 110327 |
| 2024-01-23 | 30.99 | $30.05 | 69400 |
| 2024-01-22 | 31.11 | $30.01 | 202416 |
| 2024-01-19 | 31.25 | $30.10 | 88046 |
| 2024-01-18 | 31.38 | $30.16 | 130040 |
| 2024-01-17 | 31.52 | $30.45 | 44700 |
| 2024-01-16 | 31.63 | $30.83 | 34305 |
| 2024-01-12 | 31.72 | $31.21 | 53600 |
| 2024-01-11 | 31.77 | $31.14 | 58200 |
| 2024-01-10 | 31.83 | $31.89 | 44123 |
| 2024-01-09 | 31.81 | $32.00 | 27900 |
| 2024-01-08 | 31.78 | $32.22 | 38646 |
| 2024-01-05 | 31.72 | $31.94 | 85006 |
| 2024-01-04 | 31.68 | $31.78 | 41104 |
| 2024-01-03 | 31.65 | $32.03 | 114815 |
| 2024-01-02 | 31.59 | $32.11 | 98600 |
| 2023-12-29 | 31.52 | $31.68 | 56315 |
| 2023-12-28 | 31.49 | $31.79 | 23630 |
| 2023-12-27 | 31.44 | $31.55 | 46407 |
| 2023-12-26 | 31.40 | $31.61 | 69800 |
| 2023-12-22 | 31.35 | $31.37 | 54200 |
| 2023-12-21 | 31.32 | $31.51 | 41500 |
| 2023-12-20 | 31.27 | $31.25 | 41419 |
| 2023-12-19 | 31.24 | $31.88 | 40210 |
| 2023-12-18 | 31.14 | $31.51 | 57600 |
| 2023-12-15 | 31.06 | $31.68 | 50820 |
| 2023-12-14 | 30.97 | $32.17 | 52900 |
| 2023-12-13 | 30.81 | $32.11 | 60931 |
| 2023-12-12 | 30.65 | $30.82 | 24509 |
| 2023-12-11 | 30.60 | $31.01 | 36614 |
| 2023-12-08 | 30.53 | $30.86 | 51200 |
| 2023-12-07 | 30.46 | $31.05 | 130700 |
| 2023-12-06 | 30.36 | $31.03 | 61100 |
| 2023-12-05 | 30.26 | $30.72 | 42433 |
| 2023-12-04 | 30.18 | $31.03 | 83005 |
| 2023-12-01 | 30.06 | $31.01 | 56100 |
| 2023-11-30 | 29.95 | $30.31 | 69500 |
| 2023-11-29 | 29.89 | $30.22 | 52000 |
| 2023-11-28 | 29.83 | $30.37 | 93100 |
| 2023-11-27 | 29.75 | $30.15 | 114600 |
| 2023-11-24 | 29.68 | $30.14 | 22408 |
| 2023-11-22 | 29.61 | $30.13 | 48937 |
| 2023-11-21 | 29.53 | $29.94 | 69415 |
| 2023-11-20 | 29.46 | $30.03 | 87519 |
| 2023-11-17 | 29.37 | $30.12 | 50116 |
| 2023-11-16 | 29.27 | $30.05 | 55500 |
| 2023-11-15 | 29.16 | $29.91 | 58700 |
| 2023-11-14 | 29.07 | $29.79 | 79700 |
| 2023-11-13 | 28.98 | $28.48 | 72300 |
| 2023-11-10 | 29.02 | $28.79 | 126300 |
| 2023-11-09 | 29.03 | $29.02 | 82628 |
| 2023-11-08 | 29.02 | $29.24 | 71800 |
| 2023-11-07 | 28.99 | $29.54 | 84725 |
| 2023-11-06 | 28.93 | $29.67 | 62503 |
| 2023-11-03 | 28.84 | $29.91 | 172844 |
| 2023-11-02 | 28.73 | $29.69 | 94900 |
| 2023-11-01 | 28.63 | $29.00 | 38800 |
| 2023-10-31 | 28.58 | $28.61 | 37900 |
| 2023-10-30 | 28.57 | $28.32 | 68300 |
| 2023-10-27 | 28.58 | $28.18 | 69930 |
| 2023-10-26 | 28.61 | $28.84 | 291700 |
| 2023-10-25 | 28.57 | $28.53 | 49335 |
| 2023-10-24 | 28.56 | $28.53 | 183007 |
| 2023-10-23 | 28.56 | $28.00 | 120700 |
| 2023-10-20 | 28.61 | $28.29 | 110920 |
| 2023-10-19 | 28.65 | $28.61 | 102400 |
| 2023-10-18 | 28.67 | $28.94 | 95000 |
| 2023-10-17 | 28.67 | $29.31 | 120507 |
| 2023-10-16 | 28.64 | $29.25 | 142400 |
| 2023-10-13 | 28.62 | $28.89 | 65300 |
| 2023-10-12 | 28.65 | $28.72 | 361000 |
| 2023-10-11 | 28.71 | $29.23 | 99500 |
| 2023-10-10 | 28.73 | $28.90 | 98910 |
| 2023-10-09 | 28.78 | $28.34 | 123500 |
| 2023-10-06 | 28.90 | $28.00 | 198916 |
| 2023-10-05 | 29.06 | $27.54 | 128100 |
| 2023-10-04 | 29.28 | $27.61 | 103900 |
| 2023-10-03 | 29.50 | $27.54 | 411842 |
| 2023-10-02 | 29.74 | $27.35 | 78743 |
| 2023-09-29 | 30.01 | $28.56 | 541132 |
| 2023-09-28 | 30.18 | $28.55 | 41842 |
| 2023-09-27 | 30.35 | $28.98 | 73500 |
| 2023-09-26 | 30.50 | $29.35 | 58010 |
| 2023-09-25 | 30.61 | $30.17 | 32000 |
| 2023-09-22 | 30.65 | $30.22 | 252637 |
| 2023-09-21 | 30.68 | $30.62 | 179223 |
| 2023-09-20 | 30.68 | $30.97 | 46900 |
| 2023-09-19 | 30.64 | $30.99 | 54004 |
| 2023-09-18 | 30.59 | $31.16 | 118600 |
| 2023-09-15 | 30.52 | $31.15 | 24200 |
| 2023-09-14 | 30.45 | $31.27 | 30900 |
| 2023-09-13 | 30.36 | $30.79 | 55230 |
| 2023-09-12 | 30.32 | $30.50 | 48512 |
| 2023-09-11 | 30.31 | $30.35 | 48337 |
| 2023-09-08 | 30.31 | $30.37 | 53344 |
| 2023-09-07 | 30.32 | $30.13 | 78920 |
| 2023-09-06 | 30.36 | $29.80 | 34300 |
| 2023-09-05 | 30.44 | $29.80 | 47100 |
| 2023-09-01 | 30.52 | $30.31 | 36002 |
| 2023-08-31 | 30.56 | $30.47 | 38623 |
| 2023-08-30 | 30.59 | $30.66 | 54600 |
| 2023-08-29 | 30.61 | $30.78 | 917804 |
| 2023-08-28 | 30.62 | $30.52 | 78700 |
| 2023-08-25 | 30.67 | $30.45 | 107237 |
| 2023-08-24 | 30.74 | $30.28 | 39612 |
| 2023-08-23 | 30.83 | $30.44 | 52800 |
| 2023-08-22 | 30.92 | $30.26 | 48300 |
| 2023-08-21 | 31.04 | $30.23 | 56727 |
| 2023-08-18 | 31.18 | $30.41 | 60445 |
| 2023-08-17 | 31.32 | $30.27 | 51742 |
| 2023-08-16 | 31.48 | $30.43 | 159325 |
| 2023-08-15 | 31.64 | $30.38 | 61100 |
| 2023-08-14 | 31.81 | $31.00 | 127800 |
| 2023-08-11 | 31.93 | $31.43 | 46700 |
| 2023-08-10 | 32.01 | $31.34 | 38800 |
| 2023-08-09 | 32.11 | $31.50 | 53441 |
| 2023-08-08 | 32.19 | $31.26 | 59000 |
| 2023-08-07 | 32.31 | $31.23 | 49200 |
| 2023-08-04 | 32.43 | $31.18 | 208100 |
| 2023-08-03 | 32.55 | $31.51 | 156900 |
| 2023-08-02 | 32.65 | $32.11 | 85043 |
| 2023-08-01 | 32.69 | $32.21 | 70200 |
| 2023-07-31 | 32.72 | $32.55 | 221500 |
| 2023-07-28 | 32.72 | $32.53 | 70300 |
| 2023-07-27 | 32.71 | $32.58 | 61306 |
| 2023-07-26 | 32.69 | $33.29 | 52100 |
| 2023-07-25 | 32.60 | $33.28 | 74400 |
| 2023-07-24 | 32.50 | $33.26 | 40800 |
| 2023-07-21 | 32.39 | $33.42 | 197100 |
| 2023-07-20 | 32.26 | $33.04 | 57600 |
| 2023-07-19 | 32.17 | $32.63 | 121738 |
| 2023-07-18 | 32.10 | $32.22 | 48200 |
| 2023-07-17 | 32.08 | $32.33 | 114935 |
| 2023-07-14 | 32.05 | $32.49 | 59000 |
| 2023-07-13 | 32.00 | $32.72 | 170239 |
| 2023-07-12 | 31.93 | $32.54 | 83316 |
| 2023-07-11 | 31.87 | $32.10 | 68017 |
| 2023-07-10 | 31.85 | $31.68 | 115200 |
| 2023-07-07 | 31.88 | $31.75 | 110000 |
| 2023-07-06 | 31.90 | $31.93 | 81103 |
| 2023-07-05 | 31.90 | $32.31 | 54700 |
| 2023-07-03 | 31.87 | $31.96 | 203449 |
| 2023-06-30 | 31.87 | $31.79 | 129500 |
| 2023-06-29 | 31.87 | $31.50 | 340500 |
| 2023-06-28 | 31.91 | $31.39 | 552900 |
| 2023-06-27 | 31.96 | $31.87 | 830111 |
| 2023-06-26 | 31.95 | $31.82 | 68326 |
| 2023-06-23 | 31.95 | $31.36 | 142800 |
| 2023-06-22 | 31.99 | $31.90 | 65136 |
| 2023-06-21 | 31.98 | $32.12 | 132201 |
| 2023-06-20 | 31.95 | $31.96 | 220108 |
| 2023-06-16 | 31.93 | $32.36 | 40812 |
| 2023-06-15 | 31.86 | $32.38 | 49300 |
| 2023-06-14 | 31.80 | $32.04 | 62036 |
| 2023-06-13 | 31.76 | $32.10 | 74030 |
| 2023-06-12 | 31.72 | $32.12 | 174736 |
| 2023-06-09 | 31.69 | $32.10 | 75705 |
| 2023-06-08 | 31.65 | $32.31 | 149322 |
| 2023-06-07 | 31.61 | $32.32 | 83100 |
| 2023-06-06 | 31.56 | $31.75 | 36300 |
| 2023-06-05 | 31.57 | $31.69 | 337284 |
| 2023-06-02 | 31.60 | $31.59 | 36910 |
| 2023-06-01 | 31.63 | $31.13 | 62100 |
| 2023-05-31 | 31.72 | $31.29 | 94500 |
| 2023-05-30 | 31.81 | $31.10 | 209643 |
| 2023-05-26 | 31.92 | $31.09 | 105700 |
| 2023-05-25 | 32.04 | $31.06 | 52841 |
| 2023-05-24 | 32.17 | $31.45 | 40630 |
| 2023-05-23 | 32.28 | $31.70 | 59400 |
| 2023-05-22 | 32.37 | $31.73 | 29034 |
| 2023-05-19 | 32.46 | $31.60 | 20900 |
| 2023-05-18 | 32.58 | $31.69 | 128400 |
| 2023-05-17 | 32.69 | $31.86 | 139500 |
| 2023-05-16 | 32.80 | $31.83 | 56532 |
| 2023-05-15 | 32.91 | $32.53 | 60100 |
| 2023-05-12 | 32.97 | $32.81 | 34900 |
| 2023-05-11 | 32.99 | $32.70 | 52539 |
| 2023-05-10 | 33.04 | $33.12 | 316700 |
| 2023-05-09 | 33.04 | $32.81 | 100700 |
| 2023-05-08 | 33.07 | $32.82 | 233026 |
| 2023-05-05 | 33.11 | $32.96 | 36910 |
| 2023-05-04 | 33.14 | $32.56 | 161800 |
| 2023-05-03 | 33.20 | $32.75 | 102700 |
| 2023-05-02 | 33.25 | $32.74 | 220400 |
| 2023-05-01 | 33.30 | $33.30 | 137800 |
| 2023-04-28 | 33.29 | $33.30 | 30200 |
| 2023-04-27 | 33.28 | $33.30 | 25608 |
| 2023-04-26 | 33.26 | $32.80 | 35720 |
| 2023-04-25 | 33.29 | $33.55 | 65424 |
| 2023-04-24 | 33.24 | $33.61 | 62404 |
| 2023-04-21 | 33.16 | $33.41 | 57948 |
| 2023-04-20 | 33.10 | $33.30 | 32800 |
| 2023-04-19 | 33.04 | $33.31 | 50147 |
| 2023-04-18 | 32.96 | $33.12 | 196000 |
| 2023-04-17 | 32.91 | $33.32 | 257000 |
| 2023-04-14 | 32.83 | $33.09 | 66100 |
| 2023-04-13 | 32.76 | $33.46 | 244237 |
| 2023-04-12 | 32.66 | $33.47 | 149300 |
| 2023-04-11 | 32.55 | $33.53 | 134300 |
| 2023-04-10 | 32.42 | $33.39 | 154904 |
| 2023-04-06 | 32.30 | $33.34 | 90900 |
| 2023-04-05 | 32.17 | $33.26 | 102300 |
| 2023-04-04 | 32.05 | $32.53 | 50200 |
| 2023-04-03 | 32.00 | $32.53 | 148000 |
| 2023-03-31 | 31.95 | $32.83 | 50632 |
| 2023-03-30 | 31.86 | $32.41 | 35032 |
| 2023-03-29 | 31.82 | $32.19 | 58200 |
| 2023-03-28 | 31.79 | $31.73 | 29100 |
| 2023-03-27 | 31.80 | $31.58 | 38400 |
| 2023-03-24 | 31.84 | $31.45 | 56400 |
| 2023-03-23 | 31.89 | $30.82 | 112400 |
| 2023-03-22 | 32.00 | $31.22 | 160616 |
| 2023-03-21 | 32.09 | $32.01 | 42103 |
| 2023-03-20 | 32.10 | $32.43 | 157100 |
| 2023-03-17 | 32.08 | $32.04 | 74518 |
| 2023-03-16 | 32.10 | $32.43 | 78500 |
| 2023-03-15 | 32.08 | $32.15 | 64200 |
| 2023-03-14 | 32.10 | $32.10 | 66600 |
| 2023-03-13 | 32.12 | $31.56 | 232634 |
| 2023-03-10 | 32.20 | $31.27 | 42900 |
| 2023-03-09 | 32.32 | $32.04 | 84500 |
| 2023-03-08 | 32.36 | $32.44 | 78700 |
| 2023-03-07 | 32.37 | $32.25 | 51824 |
| 2023-03-06 | 32.40 | $32.55 | 161100 |
| 2023-03-03 | 32.41 | $32.31 | 86124 |
| 2023-03-02 | 32.44 | $31.85 | 85634 |
| 2023-03-01 | 32.53 | $31.49 | 96624 |
| 2023-02-28 | 32.67 | $31.84 | 169207 |
| 2023-02-27 | 32.77 | $32.25 | 73946 |
| 2023-02-24 | 32.85 | $32.37 | 91600 |
| 2023-02-23 | 32.91 | $32.47 | 77200 |
| 2023-02-22 | 32.97 | $32.57 | 64800 |
| 2023-02-21 | 33.02 | $32.62 | 52245 |
| 2023-02-17 | 33.07 | $33.21 | 41900 |
| 2023-02-16 | 33.06 | $32.85 | 161900 |
| 2023-02-15 | 33.08 | $33.15 | 27930 |
| 2023-02-14 | 33.08 | $32.85 | 72606 |
| 2023-02-13 | 33.10 | $33.06 | 227103 |
| 2023-02-10 | 33.11 | $32.82 | 159200 |
| 2023-02-09 | 33.15 | $32.28 | 87400 |
| 2023-02-08 | 33.25 | $32.74 | 96116 |
| 2023-02-07 | 33.31 | $33.23 | 105200 |
| 2023-02-06 | 33.32 | $33.27 | 152200 |
| 2023-02-03 | 33.33 | $33.23 | 77900 |
| 2023-02-02 | 33.34 | $33.85 | 713800 |
| 2023-02-01 | 33.29 | $33.70 | 238600 |
| 2023-01-31 | 33.25 | $33.52 | 115200 |
| 2023-01-30 | 33.22 | $33.07 | 76700 |
| 2023-01-27 | 33.24 | $33.25 | 57019 |
| 2023-01-26 | 33.25 | $33.18 | 197105 |
| 2023-01-25 | 33.26 | $33.08 | 48400 |
| 2023-01-24 | 33.29 | $33.17 | 100800 |
| 2023-01-23 | 33.30 | $33.02 | 70605 |
| 2023-01-20 | 33.34 | $32.94 | 60729 |
| 2023-01-19 | 33.38 | $32.59 | 90545 |
| 2023-01-18 | 33.46 | $32.96 | 48043 |
| 2023-01-17 | 33.51 | $33.67 | 62500 |
| 2023-01-13 | 33.49 | $33.75 | 38221 |
| 2023-01-12 | 33.47 | $33.93 | 58100 |
| 2023-01-11 | 33.43 | $33.97 | 48200 |
| 2023-01-10 | 33.39 | $33.56 | 43400 |
| 2023-01-09 | 33.39 | $33.58 | 91700 |
| 2023-01-06 | 33.39 | $33.32 | 161400 |
| 2023-01-05 | 33.41 | $32.56 | 248000 |
| 2023-01-04 | 33.51 | $33.34 | 94300 |
| 2023-01-03 | 33.54 | $33.06 | 58100 |
| 2022-12-30 | 33.61 | $33.21 | 87313 |
| 2022-12-29 | 33.66 | $33.62 | 180400 |
| 2022-12-28 | 33.68 | $33.35 | 42327 |
| 2022-12-27 | 33.73 | $33.71 | 55907 |
| 2022-12-23 | 33.74 | $33.50 | 105471 |
| 2022-12-22 | 33.77 | $33.41 | 27526 |
| 2022-12-21 | 33.82 | $33.71 | 157300 |
| 2022-12-20 | 33.83 | $33.23 | 68535 |
| 2022-12-19 | 33.89 | $33.19 | 57513 |
| 2022-12-16 | 33.96 | $33.41 | 51816 |
| 2022-12-15 | 34.00 | $33.93 | 43048 |
| 2022-12-14 | 33.98 | $34.43 | 83408 |
| 2022-12-13 | 33.91 | $34.44 | 79200 |
| 2022-12-12 | 33.83 | $34.35 | 138900 |
| 2022-12-09 | 33.74 | $33.75 | 57344 |
| 2022-12-08 | 33.71 | $33.77 | 56500 |
| 2022-12-07 | 33.67 | $33.62 | 54924 |
| 2022-12-06 | 33.64 | $33.80 | 55407 |
| 2022-12-05 | 33.58 | $33.89 | 46500 |
| 2022-12-02 | 33.50 | $34.15 | 40236 |
| 2022-12-01 | 33.39 | $34.30 | 157000 |
| 2022-11-30 | 33.25 | $34.40 | 122117 |
| 2022-11-29 | 33.09 | $33.61 | 65013 |
| 2022-11-28 | 33.00 | $33.76 | 152611 |
| 2022-11-25 | 32.88 | $34.00 | 13100 |
| 2022-11-23 | 32.73 | $33.82 | 58449 |
| 2022-11-22 | 32.59 | $33.63 | 227521 |
| 2022-11-21 | 32.45 | $33.31 | 147911 |
| 2022-11-18 | 32.33 | $33.07 | 58100 |
| 2022-11-17 | 32.23 | $32.37 | 68131 |
| 2022-11-16 | 32.17 | $32.77 | 68803 |
| 2022-11-15 | 32.07 | $32.59 | 117302 |
| 2022-11-14 | 31.98 | $32.34 | 1.6M |
| 2022-11-11 | 31.91 | $32.74 | 76923 |
| 2022-11-10 | 31.78 | $33.09 | 85702 |
| 2022-11-09 | 31.61 | $31.68 | 104925 |
| 2022-11-08 | 31.56 | $31.98 | 200312 |
| 2022-11-07 | 31.47 | $31.73 | 262209 |
| 2022-11-04 | 31.40 | $32.06 | 179400 |
| 2022-11-03 | 31.29 | $31.89 | 610800 |
| 2022-11-02 | 31.19 | $31.76 | 318135 |
| 2022-11-01 | 31.11 | $32.14 | 228800 |
| 2022-10-31 | 30.99 | $32.06 | 149000 |
| 2022-10-28 | 30.87 | $32.18 | 60329 |
| 2022-10-27 | 30.74 | $31.52 | 93540 |
| 2022-10-26 | 30.67 | $31.27 | 100300 |
| 2022-10-25 | 30.62 | $31.33 | 118832 |
| 2022-10-24 | 30.57 | $30.76 | 69200 |
| 2022-10-21 | 30.59 | $30.59 | 137800 |
| 2022-10-20 | 30.63 | $30.04 | 103600 |
| 2022-10-19 | 30.74 | $30.67 | 96029 |
| 2022-10-18 | 30.81 | $30.99 | 102100 |
| 2022-10-17 | 30.87 | $30.41 | 119500 |
| 2022-10-14 | 31.00 | $29.84 | 145829 |
| 2022-10-13 | 31.21 | $30.29 | 417700 |
| 2022-10-12 | 31.40 | $29.52 | 153417 |
| 2022-10-11 | 31.69 | $30.37 | 126900 |
| 2022-10-10 | 31.92 | $30.34 | 233500 |
| 2022-10-07 | 32.18 | $30.33 | 396234 |
| 2022-10-06 | 32.47 | $30.93 | 217228 |
| 2022-10-05 | 32.73 | $31.87 | 213900 |
| 2022-10-04 | 32.91 | $32.37 | 349634 |
| 2022-10-03 | 33.05 | $31.45 | 538900 |
| 2022-09-30 | 33.30 | $30.55 | 403900 |
| 2022-09-29 | 33.65 | $31.09 | 182500 |
| 2022-09-28 | 33.97 | $32.23 | 290443 |
| 2022-09-27 | 34.19 | $31.79 | 214800 |
| 2022-09-26 | 34.47 | $32.39 | 544800 |
| 2022-09-23 | 34.71 | $33.13 | 282921 |
| 2022-09-22 | 34.89 | $33.86 | 221739 |
| 2022-09-21 | 35.01 | $34.11 | 293818 |
| 2022-09-20 | 35.11 | $34.54 | 271825 |
| 2022-09-19 | 35.17 | $35.08 | 318249 |
| 2022-09-16 | 35.18 | $34.64 | 492516 |
| 2022-09-15 | 35.25 | $34.87 | 83101 |
| 2022-09-14 | 35.29 | $35.46 | 215800 |
| 2022-09-13 | 35.28 | $35.13 | 122003 |
| 2022-09-12 | 35.31 | $36.10 | 84920 |
| 2022-09-09 | 35.25 | $35.74 | 90000 |
| 2022-09-08 | 35.21 | $35.54 | 78148 |
| 2022-09-07 | 35.19 | $35.50 | 99931 |
| 2022-09-06 | 35.17 | $34.46 | 215245 |
| 2022-09-02 | 35.25 | $34.67 | 86200 |
| 2022-09-01 | 35.30 | $34.91 | 103300 |
| 2022-08-31 | 35.33 | $34.62 | 123200 |
| 2022-08-30 | 35.39 | $34.77 | 343800 |
| 2022-08-29 | 35.43 | $35.27 | 52900 |
| 2022-08-26 | 35.42 | $35.19 | 48041 |
| 2022-08-25 | 35.41 | $35.78 | 127932 |
| 2022-08-24 | 35.34 | $35.44 | 64900 |
| 2022-08-23 | 35.29 | $35.21 | 54200 |
| 2022-08-22 | 35.25 | $35.39 | 80503 |
| 2022-08-19 | 35.17 | $35.94 | 78300 |
| 2022-08-18 | 35.03 | $36.06 | 34718 |
| 2022-08-17 | 34.86 | $35.93 | 90600 |
| 2022-08-16 | 34.67 | $36.03 | 129836 |
| 2022-08-15 | 34.46 | $35.91 | 278700 |
| 2022-08-12 | 34.25 | $35.62 | 97600 |
| 2022-08-11 | 34.04 | $34.97 | 84914 |
| 2022-08-10 | 33.88 | $34.85 | 244900 |
| 2022-08-09 | 33.72 | $34.64 | 128612 |
| 2022-08-08 | 33.56 | $34.42 | 102300 |
| 2022-08-05 | 33.42 | $34.28 | 127000 |
| 2022-08-04 | 33.27 | $34.42 | 813000 |
| 2022-08-03 | 33.11 | $34.46 | 192041 |
| 2022-08-02 | 32.93 | $34.16 | 91800 |
| 2022-08-01 | 32.76 | $34.28 | 250500 |
| 2022-07-29 | 32.58 | $34.33 | 104110 |
| 2022-07-28 | 32.39 | $33.96 | 97017 |
| 2022-07-27 | 32.22 | $32.96 | 65500 |
| 2022-07-26 | 32.14 | $32.77 | 44931 |
| 2022-07-25 | 32.08 | $32.50 | 38800 |
| 2022-07-22 | 32.04 | $32.10 | 66700 |
| 2022-07-21 | 32.03 | $31.91 | 58600 |
| 2022-07-20 | 32.04 | $31.87 | 69825 |
| 2022-07-19 | 32.04 | $32.17 | 45800 |
| 2022-07-18 | 32.01 | $31.76 | 44104 |
| 2022-07-15 | 32.01 | $32.06 | 62908 |
| 2022-07-14 | 31.97 | $31.89 | 90000 |
| 2022-07-13 | 31.95 | $31.89 | 186101 |
| 2022-07-12 | 31.93 | $32.07 | 136442 |
| 2022-07-11 | 31.89 | $32.14 | 60200 |
| 2022-07-08 | 31.86 | $32.04 | 61100 |
| 2022-07-07 | 31.85 | $32.11 | 120400 |
| 2022-07-06 | 31.85 | $32.12 | 341000 |
| 2022-07-05 | 31.86 | $31.82 | 154624 |
| 2022-07-01 | 31.91 | $33.11 | 280900 |
| 2022-06-30 | 31.85 | $32.31 | 135800 |
| 2022-06-29 | 31.87 | $32.10 | 157200 |
| 2022-06-28 | 31.93 | $32.12 | 72503 |
| 2022-06-27 | 32.00 | $32.16 | 50824 |
| 2022-06-24 | 32.08 | $31.85 | 89510 |
| 2022-06-23 | 32.21 | $31.27 | 122944 |
| 2022-06-22 | 32.40 | $30.74 | 84000 |
| 2022-06-21 | 32.66 | $30.58 | 252831 |
| 2022-06-17 | 32.96 | $30.14 | 266101 |
| 2022-06-16 | 33.31 | $30.44 | 371623 |
| 2022-06-15 | 33.64 | $31.09 | 210810 |
| 2022-06-14 | 33.93 | $30.99 | 223300 |
| 2022-06-13 | 34.24 | $31.84 | 246736 |
| 2022-06-10 | 34.48 | $33.45 | 132322 |
| 2022-06-09 | 34.56 | $33.73 | 104834 |
| 2022-06-08 | 34.61 | $34.48 | 113716 |
| 2022-06-07 | 34.58 | $35.16 | 90712 |
| 2022-06-06 | 34.48 | $34.92 | 239700 |
| 2022-06-03 | 34.40 | $34.78 | 108743 |
| 2022-06-02 | 34.32 | $34.97 | 295306 |
| 2022-06-01 | 34.22 | $34.79 | 102700 |
| 2022-05-31 | 34.12 | $34.88 | 117719 |
| 2022-05-27 | 34.01 | $35.24 | 365043 |
| 2022-05-26 | 33.85 | $34.83 | 152729 |
| 2022-05-25 | 33.73 | $34.72 | 101946 |
| 2022-05-24 | 33.61 | $34.58 | 280707 |
| 2022-05-23 | 33.51 | $34.13 | 115654 |
| 2022-05-20 | 33.44 | $33.76 | 88800 |
| 2022-05-19 | 33.41 | $33.71 | 214829 |
| 2022-05-18 | 33.40 | $33.65 | 474836 |
| 2022-05-17 | 33.39 | $33.88 | 219010 |
| 2022-05-16 | 33.37 | $33.49 | 242200 |
| 2022-05-13 | 33.40 | $33.32 | 255930 |
| 2022-05-12 | 33.44 | $32.92 | 848610 |
| 2022-05-11 | 33.53 | $33.18 | 834700 |
| 2022-05-10 | 33.61 | $32.94 | 125221 |
| 2022-05-09 | 33.71 | $33.30 | 83636 |
| 2022-05-06 | 33.79 | $33.59 | 184525 |
| 2022-05-05 | 33.85 | $33.29 | 156267 |
| 2022-05-04 | 33.94 | $33.67 | 107700 |
| 2022-05-03 | 34.00 | $32.97 | 70600 |
| 2022-05-02 | 34.13 | $32.74 | 358400 |
| 2022-04-29 | 34.30 | $32.99 | 161900 |
| 2022-04-28 | 34.44 | $33.98 | 83439 |
| 2022-04-27 | 34.49 | $33.70 | 119500 |
| 2022-04-26 | 34.57 | $33.81 | 125604 |
| 2022-04-25 | 34.63 | $34.04 | 161000 |
| 2022-04-22 | 34.67 | $34.35 | 110946 |
| 2022-04-21 | 34.67 | $34.96 | 105820 |
| 2022-04-20 | 34.61 | $35.25 | 39700 |
| 2022-04-19 | 34.50 | $34.85 | 25800 |
| 2022-04-18 | 34.42 | $34.60 | 140345 |
| 2022-04-14 | 34.35 | $34.68 | 71700 |
| 2022-04-13 | 34.27 | $34.68 | 155903 |
| 2022-04-12 | 34.17 | $34.76 | 39701 |
| 2022-04-11 | 34.06 | $34.61 | 31600 |
| 2022-04-08 | 33.95 | $35.00 | 67831 |
| 2022-04-07 | 33.79 | $34.84 | 256100 |
| 2022-04-06 | 33.64 | $34.97 | 29134 |
| 2022-04-05 | 33.46 | $34.29 | 45200 |
| 2022-04-04 | 33.33 | $34.15 | 43100 |
| 2022-04-01 | 33.21 | $34.50 | 393611 |
| 2022-03-31 | 33.05 | $34.01 | 180500 |
| 2022-03-30 | 32.92 | $34.01 | 44600 |
| 2022-03-29 | 32.78 | $33.81 | 52100 |
| 2022-03-28 | 32.65 | $33.42 | 26633 |
| 2022-03-25 | 32.54 | $33.29 | 71206 |
| 2022-03-24 | 32.44 | $32.82 | 57000 |
| 2022-03-23 | 32.37 | $32.56 | 58541 |
| 2022-03-22 | 32.31 | $32.54 | 46500 |
| 2022-03-21 | 32.24 | $32.60 | 36300 |
| 2022-03-18 | 32.16 | $32.39 | 24507 |
| 2022-03-17 | 32.10 | $32.68 | 167700 |
| 2022-03-16 | 31.99 | $32.62 | 91500 |
| 2022-03-15 | 31.88 | $32.60 | 15754 |
| 2022-03-14 | 31.77 | $32.27 | 68700 |
| 2022-03-11 | 31.67 | $32.26 | 16732 |
| 2022-03-10 | 31.58 | $32.35 | 70100 |
| 2022-03-09 | 31.47 | $32.14 | 78725 |
| 2022-03-08 | 31.38 | $32.17 | 769500 |
| 2022-03-07 | 31.29 | $32.53 | 58200 |
| 2022-03-04 | 31.16 | $32.54 | 26531 |
| 2022-03-03 | 31.02 | $32.00 | 39812 |
| 2022-03-02 | 30.94 | $31.49 | 27300 |
| 2022-03-01 | 30.91 | $30.99 | 51700 |
| 2022-02-28 | 30.93 | $31.32 | 19833 |
| 2022-02-25 | 30.92 | $31.24 | 21807 |
| 2022-02-24 | 30.92 | $30.29 | 98100 |
| 2022-02-23 | 31.01 | $30.14 | 48716 |
| 2022-02-22 | 31.12 | $30.57 | 35300 |
| 2022-02-18 | 31.20 | $30.61 | 37900 |
| 2022-02-17 | 31.28 | $30.68 | 49500 |
| 2022-02-16 | 31.35 | $30.67 | 89900 |
| 2022-02-15 | 31.44 | $30.57 | 173505 |
| 2022-02-14 | 31.54 | $30.71 | 97800 |
| 2022-02-11 | 31.63 | $31.00 | 67100 |
| 2022-02-10 | 31.70 | $31.06 | 1.1M |
| 2022-02-09 | 31.78 | $31.89 | 47000 |
| 2022-02-08 | 31.77 | $31.71 | 52207 |
| 2022-02-07 | 31.78 | $31.67 | 42307 |
| 2022-02-04 | 31.80 | $31.71 | 64927 |
| 2022-02-03 | 31.82 | $32.01 | 46200 |
| 2022-02-02 | 31.82 | $32.21 | 23223 |
| 2022-02-01 | 31.79 | $31.81 | 107820 |
| 2022-01-31 | 31.81 | $32.16 | 99600 |
| 2022-01-28 | 31.80 | $31.84 | 19400 |
| 2022-01-27 | 31.82 | $31.33 | 31227 |
| 2022-01-26 | 31.89 | $31.18 | 38300 |
| 2022-01-25 | 31.99 | $31.30 | 74200 |
| 2022-01-24 | 32.07 | $31.41 | 70800 |
| 2022-01-21 | 32.15 | $31.66 | 34300 |
| 2022-01-20 | 32.21 | $31.75 | 55700 |
| 2022-01-19 | 32.26 | $31.91 | 55838 |
| 2022-01-18 | 32.29 | $31.92 | 95200 |
| 2022-01-14 | 32.32 | $32.31 | 54700 |
| 2022-01-13 | 32.32 | $32.33 | 31022 |
| 2022-01-12 | 32.31 | $32.19 | 118442 |
| 2022-01-11 | 32.32 | $32.08 | 44238 |
| 2022-01-10 | 32.33 | $32.33 | 21400 |
| 2022-01-07 | 32.32 | $32.46 | 34900 |
| 2022-01-06 | 32.29 | $32.24 | 28148 |
| 2022-01-05 | 32.28 | $32.37 | 30000 |
| 2022-01-04 | 32.25 | $32.50 | 79400 |
| 2022-01-03 | 32.20 | $32.45 | 83700 |
| 2021-12-31 | 32.15 | $32.69 | 122604 |
| 2021-12-30 | 32.07 | $32.62 | 8700 |
| 2021-12-29 | 31.99 | $32.56 | 16700 |
| 2021-12-28 | 31.89 | $32.34 | 154700 |
| 2021-12-27 | 31.82 | $32.06 | 7200 |
| 2021-12-23 | 31.76 | $31.90 | 24800 |
| 2021-12-22 | 31.72 | $32.12 | 35500 |
| 2021-12-21 | 31.65 | $31.92 | 28314 |
| 2021-12-20 | 31.60 | $31.89 | 88819 |
| 2021-12-17 | 31.54 | $31.88 | 27546 |
| 2021-12-16 | 31.48 | $32.34 | 43506 |
| 2021-12-15 | 31.38 | $32.24 | 64000 |
| 2021-12-14 | 31.27 | $31.79 | 9400 |
| 2021-12-13 | 31.21 | $31.91 | 8517 |
| 2021-12-10 | 31.13 | $31.66 | 19823 |
| 2021-12-09 | 31.06 | $31.50 | 9018 |
| 2021-12-08 | 31.01 | $31.60 | 21800 |
| 2021-12-07 | 30.95 | $31.57 | 9700 |
| 2021-12-06 | 30.88 | $31.45 | 14138 |
| 2021-12-03 | 30.83 | $30.86 | 41540 |
| 2021-12-02 | 30.82 | $30.53 | 63124 |
| 2021-12-01 | 30.85 | $30.11 | 184112 |
| 2021-11-30 | 30.93 | $30.16 | 11709 |
| 2021-11-29 | 31.00 | $31.14 | 25419 |
| 2021-11-26 | 30.98 | $30.78 | 20900 |
| 2021-11-24 | 31.00 | $31.32 | 11608 |
| 2021-11-23 | 30.96 | $31.32 | 24813 |
| 2021-11-22 | 30.91 | $31.28 | 23711 |
| 2021-11-19 | 30.88 | $31.02 | 17600 |
| 2021-11-18 | 30.86 | $30.79 | 21500 |
| 2021-11-17 | 30.87 | $31.06 | 16100 |
| 2021-11-16 | 30.85 | $31.03 | 16610 |
| 2021-11-15 | 30.83 | $31.15 | 39615 |
| 2021-11-12 | 30.80 | $30.74 | 18300 |
| 2021-11-11 | 30.81 | $30.77 | 26900 |
| 2021-11-10 | 30.81 | $30.87 | 36700 |
| 2021-11-09 | 30.80 | $30.61 | 25647 |
| 2021-11-08 | 30.81 | $30.49 | 23200 |
| 2021-11-05 | 30.83 | $30.91 | 31314 |
| 2021-11-04 | 30.80 | $30.63 | 33400 |
| 2021-11-03 | 30.80 | $30.89 | 16726 |
| 2021-11-02 | 30.77 | $30.95 | 30148 |
| 2021-11-01 | 30.73 | $30.99 | 52724 |
| 2021-10-29 | 30.69 | $30.80 | 17600 |
| 2021-10-28 | 30.65 | $30.92 | 16100 |
| 2021-10-27 | 30.60 | $30.76 | 17327 |
| 2021-10-26 | 30.56 | $31.02 | 18519 |
| 2021-10-25 | 30.49 | $30.99 | 23907 |
| 2021-10-22 | 30.41 | $31.10 | 15000 |
| 2021-10-21 | 30.32 | $30.90 | 26301 |
| 2021-10-20 | 30.25 | $30.98 | 15100 |
| 2021-10-19 | 30.16 | $30.53 | 20200 |
| 2021-10-18 | 30.12 | $30.23 | 43526 |
| 2021-10-15 | 30.10 | $30.55 | 17000 |
| 2021-10-14 | 30.06 | $30.61 | 91000 |
| 2021-10-13 | 30.01 | $30.22 | 27812 |
| 2021-10-12 | 30.00 | $29.93 | 146200 |
| 2021-10-11 | 30.03 | $29.77 | 15900 |
| 2021-10-08 | 30.07 | $30.06 | 12300 |
| 2021-10-07 | 30.10 | $30.22 | 14000 |
| 2021-10-06 | 30.12 | $30.34 | 71900 |
| 2021-10-05 | 30.13 | $30.01 | 40846 |
| 2021-10-04 | 30.19 | $30.07 | 46245 |
| 2021-10-01 | 30.25 | $29.61 | 302834 |
| 2021-09-30 | 30.36 | $29.60 | 34200 |
| 2021-09-29 | 30.49 | $29.94 | 56003 |
| 2021-09-28 | 30.59 | $29.53 | 68418 |
| 2021-09-27 | 30.74 | $29.89 | 14200 |
| 2021-09-24 | 30.87 | $30.08 | 15800 |
| 2021-09-23 | 30.98 | $30.07 | 16645 |
| 2021-09-22 | 31.11 | $30.33 | 20938 |
| 2021-09-21 | 31.21 | $30.33 | 43000 |
| 2021-09-20 | 31.33 | $30.41 | 111303 |
| 2021-09-17 | 31.44 | $30.51 | 16228 |
| 2021-09-16 | 31.55 | $30.82 | 10216 |
| 2021-09-15 | 31.64 | $31.09 | 27900 |
| 2021-09-14 | 31.71 | $31.15 | 23542 |
| 2021-09-13 | 31.77 | $31.36 | 36300 |
| 2021-09-10 | 31.82 | $31.36 | 23402 |
| 2021-09-09 | 31.87 | $31.84 | 34100 |
| 2021-09-08 | 31.87 | $32.08 | 30600 |
| 2021-09-07 | 31.84 | $31.53 | 62400 |
| 2021-09-03 | 31.87 | $32.00 | 13184 |
| 2021-09-02 | 31.85 | $32.26 | 12646 |
| 2021-09-01 | 31.80 | $32.05 | 142200 |
| 2021-08-31 | 31.77 | $31.69 | 72133 |
| 2021-08-30 | 31.77 | $31.69 | 23414 |
| 2021-08-27 | 31.77 | $31.70 | 26928 |
| 2021-08-26 | 31.76 | $31.62 | 14500 |
| 2021-08-25 | 31.75 | $31.75 | 29800 |
| 2021-08-24 | 31.73 | $31.70 | 33300 |
| 2021-08-23 | 31.71 | $31.87 | 21200 |
| 2021-08-20 | 31.68 | $32.20 | 33846 |
| 2021-08-19 | 31.60 | $31.86 | 16600 |
| 2021-08-18 | 31.55 | $31.85 | 25200 |
| 2021-08-17 | 31.49 | $32.02 | 53400 |
| 2021-08-16 | 31.41 | $32.01 | 45144 |
| 2021-08-13 | 31.32 | $31.90 | 24929 |
| 2021-08-12 | 31.24 | $31.70 | 17843 |
| 2021-08-11 | 31.18 | $31.71 | 36913 |
| 2021-08-10 | 31.10 | $31.49 | 71912 |
| 2021-08-09 | 31.05 | $31.47 | 21700 |
| 2021-08-06 | 30.99 | $31.42 | 27200 |
| 2021-08-05 | 30.93 | $31.35 | 52905 |
| 2021-08-04 | 30.87 | $31.01 | 45424 |
| 2021-08-03 | 30.84 | $31.20 | 48800 |
| 2021-08-02 | 30.79 | $31.03 | 56913 |
| 2021-07-30 | 30.75 | $30.82 | 27000 |
| 2021-07-29 | 30.73 | $31.14 | 28000 |
| 2021-07-28 | 30.67 | $31.08 | 243806 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.01
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.02
Average
36.59
Maximum
50.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.01 | $50.27 | 160600 |
| 2026-07-23 | 49.91 | $50.15 | 261537 |
| 2026-07-22 | 49.82 | $50.08 | 305000 |
| 2026-07-21 | 49.73 | $49.17 | 199100 |
| 2026-07-20 | 49.82 | $49.33 | 277000 |
| 2026-07-17 | 49.88 | $49.64 | 276604 |
| 2026-07-16 | 49.88 | $50.01 | 272200 |
| 2026-07-15 | 49.81 | $49.48 | 321200 |
| 2026-07-14 | 49.83 | $50.00 | 247700 |
| 2026-07-13 | 49.75 | $50.02 | 214600 |
| 2026-07-10 | 49.64 | $49.62 | 209247 |
| 2026-07-09 | 49.60 | $49.33 | 200500 |
| 2026-07-08 | 49.61 | $49.55 | 242500 |
| 2026-07-07 | 49.58 | $49.95 | 212622 |
| 2026-07-06 | 49.45 | $49.36 | 359127 |
| 2026-07-02 | 49.43 | $49.96 | 189400 |
| 2026-07-01 | 49.27 | $48.93 | 325836 |
| 2026-06-30 | 49.30 | $49.34 | 222700 |
| 2026-06-29 | 49.25 | $49.98 | 347632 |
| 2026-06-26 | 49.05 | $50.24 | 260188 |
| 2026-06-25 | 48.76 | $49.69 | 173209 |
| 2026-06-24 | 48.55 | $49.60 | 328119 |
| 2026-06-23 | 48.31 | $49.05 | 211319 |
| 2026-06-22 | 48.16 | $48.46 | 337025 |
| 2026-06-18 | 48.11 | $48.21 | 378200 |
| 2026-06-17 | 48.09 | $48.05 | 405105 |
| 2026-06-16 | 48.12 | $48.77 | 386322 |
| 2026-06-15 | 47.99 | $48.57 | 269200 |
| 2026-06-12 | 47.89 | $48.47 | 266347 |
| 2026-06-11 | 47.79 | $48.05 | 407910 |
| 2026-06-10 | 47.77 | $48.15 | 278021 |
| 2026-06-09 | 47.73 | $48.05 | 150119 |
| 2026-06-08 | 47.70 | $47.53 | 300300 |
| 2026-06-05 | 47.78 | $48.46 | 232148 |
| 2026-06-04 | 47.67 | $47.84 | 184800 |
| 2026-06-03 | 47.69 | $47.56 | 124338 |
| 2026-06-02 | 47.76 | $47.58 | 195926 |
| 2026-06-01 | 47.85 | $46.90 | 549889 |
| 2026-05-29 | 48.10 | $47.89 | 162511 |
| 2026-05-28 | 48.18 | $48.13 | 133700 |
| 2026-05-27 | 48.22 | $48.74 | 140924 |
| 2026-05-26 | 48.15 | $48.84 | 153500 |
| 2026-05-22 | 48.04 | $48.88 | 170800 |
| 2026-05-21 | 47.91 | $48.49 | 167917 |
| 2026-05-20 | 47.85 | $48.19 | 157831 |
| 2026-05-19 | 47.84 | $48.17 | 142903 |
| 2026-05-18 | 47.84 | $47.72 | 282900 |
| 2026-05-15 | 47.93 | $47.17 | 466300 |
| 2026-05-14 | 48.16 | $48.15 | 320961 |
| 2026-05-13 | 48.22 | $47.86 | 223319 |
| 2026-05-12 | 48.36 | $48.23 | 284024 |
| 2026-05-11 | 48.44 | $47.93 | 297700 |
| 2026-05-08 | 48.60 | $47.54 | 219200 |
| 2026-05-07 | 48.88 | $47.85 | 318541 |
| 2026-05-06 | 49.13 | $48.34 | 332243 |
| 2026-05-05 | 49.32 | $48.98 | 135225 |
| 2026-05-04 | 49.41 | $49.11 | 179607 |
| 2026-05-01 | 49.49 | $49.48 | 263729 |
| 2026-04-30 | 49.50 | $49.76 | 193400 |
| 2026-04-29 | 49.46 | $49.11 | 201707 |
| 2026-04-28 | 49.54 | $49.52 | 159100 |
| 2026-04-27 | 49.56 | $49.42 | 181500 |
| 2026-04-24 | 49.59 | $49.40 | 268406 |
| 2026-04-23 | 49.64 | $49.68 | 394600 |
| 2026-04-22 | 49.64 | $48.48 | 291426 |
| 2026-04-21 | 49.89 | $48.64 | 250246 |
| 2026-04-20 | 50.14 | $49.41 | 391200 |
| 2026-04-17 | 50.28 | $49.77 | 399500 |
| 2026-04-16 | 50.36 | $50.01 | 391150 |
| 2026-04-15 | 50.39 | $49.78 | 359000 |
| 2026-04-14 | 50.48 | $50.25 | 359216 |
| 2026-04-13 | 50.49 | $50.18 | 242257 |
| 2026-04-10 | 50.51 | $51.01 | 301849 |
| 2026-04-09 | 50.35 | $51.33 | 326449 |
| 2026-04-08 | 50.10 | $50.80 | 399800 |
| 2026-04-07 | 49.91 | $50.29 | 412626 |
| 2026-04-06 | 49.81 | $50.12 | 298636 |
| 2026-04-02 | 49.72 | $50.33 | 286695 |
| 2026-04-01 | 49.57 | $49.85 | 725428 |
| 2026-03-31 | 49.50 | $49.59 | 398100 |
| 2026-03-30 | 49.47 | $49.45 | 426300 |
| 2026-03-27 | 49.46 | $49.01 | 231546 |
| 2026-03-26 | 49.55 | $48.91 | 225331 |
| 2026-03-25 | 49.67 | $48.93 | 323200 |
| 2026-03-24 | 49.80 | $48.88 | 441442 |
| 2026-03-23 | 49.97 | $48.55 | 383357 |
| 2026-03-20 | 50.23 | $48.11 | 1.3M |
| 2026-03-19 | 50.62 | $49.77 | 337313 |
| 2026-03-18 | 50.72 | $50.05 | 387146 |
| 2026-03-17 | 50.78 | $50.51 | 415634 |
| 2026-03-16 | 50.74 | $50.68 | 478513 |
| 2026-03-13 | 50.65 | $50.51 | 430000 |
| 2026-03-12 | 50.59 | $49.98 | 418509 |
| 2026-03-11 | 50.61 | $49.62 | 200300 |
| 2026-03-10 | 50.71 | $49.73 | 378911 |
| 2026-03-09 | 50.80 | $50.10 | 502000 |
| 2026-03-06 | 50.82 | $50.11 | 496000 |
| 2026-03-05 | 50.84 | $50.01 | 350900 |
| 2026-03-04 | 50.87 | $50.62 | 628900 |
| 2026-03-03 | 50.76 | $50.39 | 1.5M |
| 2026-03-02 | 50.69 | $50.70 | 863900 |
| 2026-02-27 | 50.52 | $51.00 | 536400 |
| 2026-02-26 | 50.26 | $50.48 | 361217 |
| 2026-02-25 | 50.06 | $50.45 | 361700 |
| 2026-02-24 | 49.82 | $50.37 | 736455 |
| 2026-02-23 | 49.56 | $50.18 | 399100 |
| 2026-02-20 | 49.29 | $49.90 | 476000 |
| 2026-02-19 | 49.02 | $49.62 | 428129 |
| 2026-02-18 | 48.77 | $49.18 | 574600 |
| 2026-02-17 | 48.56 | $49.89 | 461806 |
| 2026-02-13 | 48.16 | $50.09 | 801623 |
| 2026-02-12 | 47.65 | $48.94 | 835706 |
| 2026-02-11 | 47.30 | $48.17 | 498946 |
| 2026-02-10 | 47.05 | $47.69 | 639734 |
| 2026-02-09 | 46.86 | $47.02 | 491500 |
| 2026-02-06 | 46.78 | $46.97 | 414617 |
| 2026-02-05 | 46.69 | $46.84 | 616330 |
| 2026-02-04 | 46.61 | $46.87 | 550020 |
| 2026-02-03 | 46.51 | $46.76 | 483900 |
| 2026-02-02 | 46.41 | $46.07 | 728603 |
| 2026-01-30 | 46.44 | $46.61 | 1.2M |
| 2026-01-29 | 46.36 | $46.58 | 572600 |
| 2026-01-28 | 46.28 | $46.63 | 473900 |
| 2026-01-27 | 46.16 | $46.83 | 291000 |
| 2026-01-26 | 45.99 | $46.38 | 603000 |
| 2026-01-23 | 45.88 | $45.85 | 18.0M |
| 2026-01-22 | 45.86 | $46.17 | 938200 |
| 2026-01-21 | 45.77 | $46.41 | 3.8M |
| 2026-01-20 | 45.62 | $46.13 | 302901 |
| 2026-01-16 | 45.50 | $46.50 | 417504 |
| 2026-01-15 | 45.28 | $46.32 | 382900 |
| 2026-01-14 | 45.07 | $45.85 | 317375 |
| 2026-01-13 | 44.92 | $45.39 | 221500 |
| 2026-01-12 | 44.84 | $45.08 | 467000 |
| 2026-01-09 | 44.82 | $45.03 | 393523 |
| 2026-01-08 | 44.81 | $44.81 | 440029 |
| 2026-01-07 | 44.84 | $44.46 | 256904 |
| 2026-01-06 | 44.96 | $45.27 | 682325 |
| 2026-01-05 | 44.92 | $44.99 | 517843 |
| 2026-01-02 | 44.94 | $45.51 | 596128 |
| 2025-12-31 | 44.85 | $45.01 | 131439 |
| 2025-12-30 | 44.86 | $45.32 | 107800 |
| 2025-12-29 | 44.81 | $45.19 | 225900 |
| 2025-12-26 | 44.77 | $45.02 | 69100 |
| 2025-12-24 | 44.77 | $45.06 | 57900 |
| 2025-12-23 | 44.77 | $44.91 | 169549 |
| 2025-12-22 | 44.79 | $44.87 | 256400 |
| 2025-12-19 | 44.83 | $44.58 | 407102 |
| 2025-12-18 | 44.95 | $45.01 | 291600 |
| 2025-12-17 | 44.99 | $44.80 | 305100 |
| 2025-12-16 | 45.09 | $44.81 | 166271 |
| 2025-12-15 | 45.20 | $45.08 | 198600 |
| 2025-12-12 | 45.28 | $44.76 | 3.8M |
| 2025-12-11 | 45.44 | $45.03 | 513702 |
| 2025-12-10 | 45.58 | $44.83 | 734249 |
| 2025-12-09 | 45.77 | $44.93 | 671900 |
| 2025-12-08 | 45.98 | $44.87 | 741731 |
| 2025-12-05 | 46.24 | $45.33 | 410100 |
| 2025-12-04 | 46.44 | $45.62 | 278607 |
| 2025-12-03 | 46.62 | $45.84 | 268417 |
| 2025-12-02 | 46.77 | $45.98 | 212300 |
| 2025-12-01 | 46.92 | $46.55 | 300300 |
| 2025-11-28 | 46.98 | $47.55 | 111800 |
| 2025-11-26 | 46.82 | $47.31 | 149000 |
| 2025-11-25 | 46.70 | $46.77 | 215811 |
| 2025-11-24 | 46.66 | $46.91 | 196300 |
| 2025-11-21 | 46.60 | $46.46 | 486900 |
| 2025-11-20 | 46.61 | $46.12 | 332100 |
| 2025-11-19 | 46.70 | $46.19 | 231046 |
| 2025-11-18 | 46.78 | $46.73 | 494200 |
| 2025-11-17 | 46.76 | $46.82 | 256346 |
| 2025-11-14 | 46.72 | $46.60 | 3.3M |
| 2025-11-13 | 46.72 | $46.62 | 330400 |
| 2025-11-12 | 46.72 | $46.96 | 283225 |
| 2025-11-11 | 46.64 | $46.82 | 172300 |
| 2025-11-10 | 46.57 | $46.66 | 248014 |
| 2025-11-07 | 46.52 | $46.66 | 575600 |
| 2025-11-06 | 46.47 | $46.20 | 518800 |
| 2025-11-05 | 46.51 | $46.16 | 564742 |
| 2025-11-04 | 46.55 | $45.91 | 426400 |
| 2025-11-03 | 46.66 | $45.90 | 634212 |
| 2025-10-31 | 46.78 | $45.85 | 422321 |
| 2025-10-30 | 46.94 | $46.11 | 458929 |
| 2025-10-29 | 47.05 | $46.21 | 425313 |
| 2025-10-28 | 47.17 | $46.52 | 347028 |
| 2025-10-27 | 47.23 | $47.10 | 268500 |
| 2025-10-24 | 47.18 | $47.11 | 206636 |
| 2025-10-23 | 47.11 | $46.71 | 336345 |
| 2025-10-22 | 47.11 | $46.90 | 403637 |
| 2025-10-21 | 47.07 | $46.87 | 248100 |
| 2025-10-20 | 47.02 | $47.18 | 237000 |
| 2025-10-17 | 46.89 | $46.91 | 291049 |
| 2025-10-16 | 46.80 | $46.97 | 288900 |
| 2025-10-15 | 46.67 | $47.36 | 338020 |
| 2025-10-14 | 46.44 | $46.79 | 205011 |
| 2025-10-13 | 46.28 | $46.46 | 256000 |
| 2025-10-10 | 46.17 | $46.19 | 415300 |
| 2025-10-09 | 46.09 | $46.40 | 194347 |
| 2025-10-08 | 45.95 | $46.72 | 346400 |
| 2025-10-07 | 45.72 | $46.39 | 238100 |
| 2025-10-06 | 45.51 | $46.27 | 251500 |
| 2025-10-03 | 45.30 | $45.91 | 329100 |
| 2025-10-02 | 45.12 | $45.44 | 162824 |
| 2025-10-01 | 45.02 | $45.74 | 522200 |
| 2025-09-30 | 44.83 | $45.45 | 227800 |
| 2025-09-29 | 44.67 | $45.20 | 263619 |
| 2025-09-26 | 44.54 | $45.05 | 426400 |
| 2025-09-25 | 44.41 | $44.32 | 222248 |
| 2025-09-24 | 44.42 | $44.98 | 226406 |
| 2025-09-23 | 44.29 | $44.74 | 155315 |
| 2025-09-22 | 44.19 | $44.36 | 141632 |
| 2025-09-19 | 44.16 | $44.20 | 120814 |
| 2025-09-18 | 44.15 | $44.01 | 304449 |
| 2025-09-17 | 44.18 | $43.99 | 246529 |
| 2025-09-16 | 44.23 | $43.83 | 297500 |
| 2025-09-15 | 44.31 | $44.62 | 125600 |
| 2025-09-12 | 44.24 | $44.62 | 294238 |
| 2025-09-11 | 44.15 | $44.49 | 388800 |
| 2025-09-10 | 44.08 | $44.19 | 293900 |
| 2025-09-09 | 44.07 | $43.71 | 371823 |
| 2025-09-08 | 44.15 | $43.38 | 162621 |
| 2025-09-05 | 44.32 | $43.89 | 156945 |
| 2025-09-04 | 44.40 | $43.90 | 295400 |
| 2025-09-03 | 44.50 | $43.92 | 172200 |
| 2025-09-02 | 44.60 | $43.98 | 347400 |
| 2025-08-29 | 44.71 | $44.26 | 184709 |
| 2025-08-28 | 44.77 | $44.24 | 485900 |
| 2025-08-27 | 44.85 | $44.58 | 169600 |
| 2025-08-26 | 44.87 | $44.41 | 309900 |
| 2025-08-25 | 44.92 | $44.38 | 270202 |
| 2025-08-22 | 44.99 | $44.87 | 729700 |
| 2025-08-21 | 44.96 | $44.43 | 278528 |
| 2025-08-20 | 45.02 | $44.82 | 485500 |
| 2025-08-19 | 45.00 | $44.80 | 345000 |
| 2025-08-18 | 44.98 | $44.25 | 267743 |
| 2025-08-15 | 45.07 | $44.51 | 225100 |
| 2025-08-14 | 45.11 | $44.84 | 239836 |
| 2025-08-13 | 45.09 | $45.14 | 205100 |
| 2025-08-12 | 44.99 | $44.90 | 184300 |
| 2025-08-11 | 44.93 | $44.65 | 294900 |
| 2025-08-08 | 44.91 | $44.77 | 270309 |
| 2025-08-07 | 44.85 | $44.97 | 215136 |
| 2025-08-06 | 44.74 | $44.64 | 214900 |
| 2025-08-05 | 44.67 | $45.04 | 320100 |
| 2025-08-04 | 44.51 | $45.50 | 501119 |
| 2025-08-01 | 44.21 | $44.69 | 502605 |
| 2025-07-31 | 44.04 | $44.47 | 264500 |
| 2025-07-30 | 43.88 | $44.10 | 188626 |
| 2025-07-29 | 43.77 | $43.98 | 130715 |
| 2025-07-28 | 43.67 | $43.52 | 132400 |
| 2025-07-25 | 43.64 | $44.01 | 257305 |
| 2025-07-24 | 43.50 | $43.93 | 139947 |
| 2025-07-23 | 43.36 | $44.06 | 269148 |
| 2025-07-22 | 43.16 | $44.12 | 156700 |
| 2025-07-21 | 42.92 | $43.56 | 157448 |
| 2025-07-18 | 42.75 | $43.37 | 210802 |
| 2025-07-17 | 42.59 | $42.75 | 154700 |
| 2025-07-16 | 42.54 | $42.55 | 196313 |
| 2025-07-15 | 42.52 | $42.43 | 1.0M |
| 2025-07-14 | 42.52 | $42.76 | 175020 |
| 2025-07-11 | 42.46 | $42.65 | 200431 |
| 2025-07-10 | 42.40 | $42.73 | 352726 |
| 2025-07-09 | 42.32 | $42.51 | 551706 |
| 2025-07-08 | 42.27 | $41.97 | 162200 |
| 2025-07-07 | 42.33 | $42.37 | 202100 |
| 2025-07-03 | 42.31 | $42.45 | 141100 |
| 2025-07-02 | 42.27 | $42.14 | 597500 |
| 2025-07-01 | 42.28 | $42.35 | 339543 |
| 2025-06-30 | 42.26 | $42.38 | 387915 |
| 2025-06-27 | 42.23 | $42.19 | 276638 |
| 2025-06-26 | 42.23 | $42.17 | 249000 |
| 2025-06-25 | 42.23 | $41.92 | 194300 |
| 2025-06-24 | 42.29 | $42.55 | 139800 |
| 2025-06-23 | 42.22 | $42.33 | 189409 |
| 2025-06-20 | 42.19 | $41.88 | 210500 |
| 2025-06-18 | 42.24 | $41.88 | 250400 |
| 2025-06-17 | 42.31 | $41.72 | 211221 |
| 2025-06-16 | 42.42 | $42.01 | 158104 |
| 2025-06-13 | 42.48 | $42.16 | 144416 |
| 2025-06-12 | 42.52 | $42.56 | 142543 |
| 2025-06-11 | 42.48 | $42.08 | 204226 |
| 2025-06-10 | 42.54 | $42.08 | 118235 |
| 2025-06-09 | 42.60 | $41.93 | 480623 |
| 2025-06-06 | 42.70 | $42.25 | 210239 |
| 2025-06-05 | 42.75 | $42.12 | 145312 |
| 2025-06-04 | 42.83 | $42.17 | 209500 |
| 2025-06-03 | 42.92 | $42.92 | 592314 |
| 2025-06-02 | 42.85 | $42.84 | 162745 |
| 2025-05-30 | 42.79 | $42.74 | 106800 |
| 2025-05-29 | 42.73 | $42.44 | 118100 |
| 2025-05-28 | 42.72 | $42.19 | 124808 |
| 2025-05-27 | 42.77 | $42.82 | 107100 |
| 2025-05-23 | 42.68 | $42.48 | 202801 |
| 2025-05-22 | 42.65 | $41.96 | 168812 |
| 2025-05-21 | 42.72 | $42.41 | 752322 |
| 2025-05-20 | 42.70 | $43.28 | 112530 |
| 2025-05-19 | 42.49 | $43.29 | 525011 |
| 2025-05-16 | 42.24 | $43.09 | 291238 |
| 2025-05-15 | 41.99 | $42.51 | 257710 |
| 2025-05-14 | 41.81 | $41.64 | 272430 |
| 2025-05-13 | 41.79 | $41.82 | 461200 |
| 2025-05-12 | 41.72 | $41.82 | 223300 |
| 2025-05-09 | 41.65 | $41.72 | 320400 |
| 2025-05-08 | 41.57 | $41.71 | 628400 |
| 2025-05-07 | 41.49 | $41.92 | 109002 |
| 2025-05-06 | 41.34 | $41.77 | 599400 |
| 2025-05-05 | 41.20 | $41.53 | 177639 |
| 2025-05-02 | 41.08 | $41.53 | 166107 |
| 2025-05-01 | 40.94 | $41.23 | 246848 |
| 2025-04-30 | 40.85 | $41.16 | 223900 |
| 2025-04-29 | 40.75 | $41.41 | 252950 |
| 2025-04-28 | 40.57 | $41.17 | 344397 |
| 2025-04-25 | 40.43 | $40.85 | 315100 |
| 2025-04-24 | 40.32 | $40.95 | 139000 |
| 2025-04-23 | 40.18 | $40.79 | 219200 |
| 2025-04-22 | 40.04 | $40.66 | 833000 |
| 2025-04-21 | 39.91 | $39.59 | 312114 |
| 2025-04-17 | 39.99 | $40.62 | 781371 |
| 2025-04-16 | 39.86 | $40.17 | 410400 |
| 2025-04-15 | 39.81 | $40.42 | 1.7M |
| 2025-04-14 | 39.70 | $40.36 | 274000 |
| 2025-04-11 | 39.58 | $39.62 | 6.3M |
| 2025-04-10 | 39.60 | $39.11 | 423000 |
| 2025-04-09 | 39.73 | $39.37 | 499200 |
| 2025-04-08 | 39.83 | $37.86 | 1.0M |
| 2025-04-07 | 40.27 | $38.25 | 573878 |
| 2025-04-04 | 40.70 | $38.77 | 736500 |
| 2025-04-03 | 41.08 | $41.13 | 749455 |
| 2025-04-02 | 41.02 | $41.41 | 650037 |
| 2025-04-01 | 40.89 | $41.20 | 854300 |
| 2025-03-31 | 40.79 | $41.01 | 1.9M |
| 2025-03-28 | 40.71 | $40.73 | 37.3M |
| 2025-03-27 | 40.67 | $40.27 | 1.1M |
| 2025-03-26 | 40.72 | $40.49 | 3.4M |
| 2025-03-25 | 40.73 | $40.29 | 74739 |
| 2025-03-24 | 40.78 | $40.80 | 89800 |
| 2025-03-21 | 40.73 | $40.78 | 66229 |
| 2025-03-20 | 40.67 | $41.14 | 149317 |
| 2025-03-19 | 40.53 | $40.94 | 86100 |
| 2025-03-18 | 40.40 | $40.75 | 308422 |
| 2025-03-17 | 40.29 | $40.89 | 124900 |
| 2025-03-14 | 40.13 | $40.58 | 221400 |
| 2025-03-13 | 40.02 | $39.82 | 381900 |
| 2025-03-12 | 40.04 | $39.72 | 134711 |
| 2025-03-11 | 40.08 | $39.71 | 261100 |
| 2025-03-10 | 40.13 | $39.87 | 198324 |
| 2025-03-07 | 40.16 | $39.56 | 104800 |
| 2025-03-06 | 40.25 | $39.13 | 122700 |
| 2025-03-05 | 40.45 | $39.79 | 121900 |
| 2025-03-04 | 40.54 | $39.99 | 163800 |
| 2025-03-03 | 40.60 | $40.77 | 115423 |
| 2025-02-28 | 40.50 | $40.73 | 100809 |
| 2025-02-27 | 40.38 | $39.99 | 133904 |
| 2025-02-26 | 40.40 | $40.69 | 68346 |
| 2025-02-25 | 40.28 | $40.45 | 286618 |
| 2025-02-24 | 40.18 | $40.41 | 45100 |
| 2025-02-21 | 40.07 | $40.49 | 107223 |
| 2025-02-20 | 39.93 | $40.32 | 67104 |
| 2025-02-19 | 39.79 | $40.27 | 55145 |
| 2025-02-18 | 39.65 | $40.12 | 68700 |
| 2025-02-14 | 39.50 | $39.67 | 32500 |
| 2025-02-13 | 39.43 | $39.83 | 31300 |
| 2025-02-12 | 39.31 | $39.63 | 94115 |
| 2025-02-11 | 39.21 | $39.59 | 58003 |
| 2025-02-10 | 39.10 | $39.34 | 57335 |
| 2025-02-07 | 39.03 | $39.14 | 80712 |
| 2025-02-06 | 38.98 | $39.29 | 55239 |
| 2025-02-05 | 38.90 | $39.32 | 142411 |
| 2025-02-04 | 38.79 | $38.84 | 97100 |
| 2025-02-03 | 38.77 | $39.06 | 55733 |
| 2025-01-31 | 38.70 | $38.90 | 47500 |
| 2025-01-30 | 38.65 | $39.05 | 116300 |
| 2025-01-29 | 38.56 | $38.20 | 98900 |
| 2025-01-28 | 38.63 | $38.29 | 89300 |
| 2025-01-27 | 38.70 | $38.64 | 59312 |
| 2025-01-24 | 38.71 | $39.09 | 239145 |
| 2025-01-23 | 38.61 | $38.90 | 39019 |
| 2025-01-22 | 38.55 | $38.79 | 43209 |
| 2025-01-21 | 38.49 | $39.78 | 45100 |
| 2025-01-17 | 38.22 | $39.16 | 68149 |
| 2025-01-16 | 38.04 | $39.17 | 57500 |
| 2025-01-15 | 37.83 | $38.23 | 37400 |
| 2025-01-14 | 37.78 | $37.88 | 162128 |
| 2025-01-13 | 37.80 | $37.42 | 89133 |
| 2025-01-10 | 37.93 | $37.59 | 183729 |
| 2025-01-08 | 38.04 | $38.24 | 92200 |
| 2025-01-07 | 38.03 | $38.26 | 194000 |
| 2025-01-06 | 38.02 | $38.18 | 94233 |
| 2025-01-03 | 38.02 | $38.66 | 72600 |
| 2025-01-02 | 37.93 | $38.14 | 74700 |
| 2024-12-31 | 37.93 | $37.83 | 47110 |
| 2024-12-30 | 38.00 | $37.93 | 333100 |
| 2024-12-27 | 38.07 | $38.00 | 49300 |
| 2024-12-26 | 38.13 | $38.17 | 43700 |
| 2024-12-24 | 38.17 | $38.20 | 26229 |
| 2024-12-23 | 38.21 | $37.96 | 35413 |
| 2024-12-20 | 38.32 | $37.84 | 73700 |
| 2024-12-19 | 38.46 | $37.42 | 69900 |
| 2024-12-18 | 38.72 | $37.15 | 35102 |
| 2024-12-17 | 39.08 | $38.03 | 77838 |
| 2024-12-16 | 39.32 | $38.34 | 46637 |
| 2024-12-13 | 39.52 | $38.55 | 133800 |
| 2024-12-12 | 39.72 | $38.85 | 114902 |
| 2024-12-11 | 39.88 | $38.88 | 107400 |
| 2024-12-10 | 40.06 | $38.95 | 64200 |
| 2024-12-09 | 40.25 | $39.20 | 29200 |
| 2024-12-06 | 40.42 | $39.64 | 26736 |
| 2024-12-05 | 40.52 | $40.07 | 73430 |
| 2024-12-04 | 40.54 | $40.08 | 82000 |
| 2024-12-03 | 40.55 | $40.05 | 87900 |
| 2024-12-02 | 40.57 | $40.23 | 34306 |
| 2024-11-29 | 40.55 | $41.07 | 22100 |
| 2024-11-27 | 40.35 | $41.04 | 22500 |
| 2024-11-26 | 40.12 | $41.12 | 28900 |
| 2024-11-25 | 39.83 | $40.51 | 252900 |
| 2024-11-22 | 39.61 | $40.41 | 52140 |
| 2024-11-21 | 39.38 | $40.38 | 49800 |
| 2024-11-20 | 39.12 | $39.60 | 34100 |
| 2024-11-19 | 38.98 | $39.50 | 40232 |
| 2024-11-18 | 38.83 | $39.30 | 31300 |
| 2024-11-15 | 38.70 | $38.98 | 148012 |
| 2024-11-14 | 38.62 | $38.46 | 14100 |
| 2024-11-13 | 38.63 | $38.74 | 25700 |
| 2024-11-12 | 38.58 | $38.85 | 92100 |
| 2024-11-11 | 38.50 | $39.18 | 98000 |
| 2024-11-08 | 38.34 | $38.84 | 30300 |
| 2024-11-07 | 38.22 | $38.22 | 70629 |
| 2024-11-06 | 38.21 | $38.13 | 169100 |
| 2024-11-05 | 38.22 | $37.99 | 24442 |
| 2024-11-04 | 38.26 | $37.32 | 25600 |
| 2024-11-01 | 38.45 | $37.53 | 36800 |
| 2024-10-31 | 38.62 | $38.33 | 44300 |
| 2024-10-30 | 38.65 | $37.92 | 37220 |
| 2024-10-29 | 38.77 | $37.99 | 42900 |
| 2024-10-28 | 38.89 | $38.57 | 186200 |
| 2024-10-25 | 38.90 | $38.33 | 45600 |
| 2024-10-24 | 38.97 | $38.84 | 22400 |
| 2024-10-23 | 38.94 | $38.93 | 18606 |
| 2024-10-22 | 38.88 | $38.65 | 25615 |
| 2024-10-21 | 38.86 | $38.80 | 171732 |
| 2024-10-18 | 38.81 | $38.95 | 27500 |
| 2024-10-17 | 38.72 | $38.69 | 48400 |
| 2024-10-16 | 38.66 | $39.13 | 73300 |
| 2024-10-15 | 38.49 | $38.49 | 33900 |
| 2024-10-14 | 38.43 | $38.32 | 128832 |
| 2024-10-11 | 38.40 | $37.89 | 31106 |
| 2024-10-10 | 38.45 | $37.52 | 36431 |
| 2024-10-09 | 38.58 | $37.70 | 67900 |
| 2024-10-08 | 38.68 | $38.02 | 68600 |
| 2024-10-07 | 38.74 | $38.09 | 40800 |
| 2024-10-04 | 38.78 | $38.71 | 98013 |
| 2024-10-03 | 38.69 | $38.69 | 52700 |
| 2024-10-02 | 38.59 | $38.67 | 43700 |
| 2024-10-01 | 38.48 | $38.72 | 82900 |
| 2024-09-30 | 38.32 | $38.48 | 60816 |
| 2024-09-27 | 38.19 | $38.31 | 167010 |
| 2024-09-26 | 38.07 | $37.96 | 71500 |
| 2024-09-25 | 38.00 | $38.38 | 158900 |
| 2024-09-24 | 37.82 | $38.14 | 63535 |
| 2024-09-23 | 37.67 | $38.32 | 49900 |
| 2024-09-20 | 37.44 | $38.02 | 37140 |
| 2024-09-19 | 37.24 | $37.13 | 40636 |
| 2024-09-18 | 37.19 | $37.25 | 98939 |
| 2024-09-17 | 37.10 | $37.45 | 29200 |
| 2024-09-16 | 36.95 | $37.53 | 23249 |
| 2024-09-13 | 36.75 | $37.18 | 22338 |
| 2024-09-12 | 36.60 | $36.63 | 30500 |
| 2024-09-11 | 36.53 | $36.58 | 62519 |
| 2024-09-10 | 36.46 | $36.43 | 48620 |
| 2024-09-09 | 36.41 | $36.26 | 142307 |
| 2024-09-06 | 36.38 | $35.95 | 15300 |
| 2024-09-05 | 36.41 | $36.33 | 46600 |
| 2024-09-04 | 36.36 | $36.44 | 64624 |
| 2024-09-03 | 36.28 | $36.16 | 21811 |
| 2024-08-30 | 36.24 | $36.37 | 11793 |
| 2024-08-29 | 36.14 | $36.12 | 30200 |
| 2024-08-28 | 36.08 | $35.93 | 49949 |
| 2024-08-27 | 36.04 | $35.97 | 184938 |
| 2024-08-26 | 35.99 | $36.18 | 210800 |
| 2024-08-23 | 35.89 | $36.00 | 30907 |
| 2024-08-22 | 35.80 | $35.83 | 25301 |
| 2024-08-21 | 35.72 | $35.87 | 41300 |
| 2024-08-20 | 35.63 | $35.66 | 26900 |
| 2024-08-19 | 35.56 | $35.75 | 41900 |
| 2024-08-16 | 35.46 | $35.58 | 21900 |
| 2024-08-15 | 35.37 | $35.53 | 48500 |
| 2024-08-14 | 35.28 | $35.50 | 43522 |
| 2024-08-13 | 35.17 | $35.40 | 35807 |
| 2024-08-12 | 35.07 | $35.16 | 43100 |
| 2024-08-09 | 35.00 | $35.21 | 123046 |
| 2024-08-08 | 34.90 | $35.13 | 78523 |
| 2024-08-07 | 34.80 | $34.91 | 65000 |
| 2024-08-06 | 34.74 | $34.79 | 337729 |
| 2024-08-05 | 34.68 | $34.41 | 167118 |
| 2024-08-02 | 34.69 | $35.33 | 33840 |
| 2024-08-01 | 34.51 | $35.40 | 37315 |
| 2024-07-31 | 34.28 | $34.85 | 36903 |
| 2024-07-30 | 34.13 | $34.51 | 27300 |
| 2024-07-29 | 34.03 | $34.34 | 90722 |
| 2024-07-26 | 33.94 | $34.21 | 228606 |
| 2024-07-25 | 33.87 | $33.96 | 40400 |
| 2024-07-24 | 33.84 | $34.10 | 38920 |
| 2024-07-23 | 33.77 | $33.93 | 26117 |
| 2024-07-22 | 33.72 | $34.12 | 20500 |
| 2024-07-19 | 33.63 | $33.80 | 30131 |
| 2024-07-18 | 33.59 | $33.85 | 39025 |
| 2024-07-17 | 33.54 | $33.90 | 36125 |
| 2024-07-16 | 33.46 | $33.90 | 34033 |
| 2024-07-15 | 33.38 | $33.55 | 24000 |
| 2024-07-12 | 33.35 | $34.23 | 30312 |
| 2024-07-11 | 33.18 | $34.02 | 93500 |
| 2024-07-10 | 33.02 | $33.40 | 34641 |
| 2024-07-09 | 32.97 | $33.07 | 36329 |
| 2024-07-08 | 32.99 | $32.96 | 26117 |
| 2024-07-05 | 33.03 | $32.91 | 176608 |
| 2024-07-03 | 33.09 | $32.94 | 48500 |
| 2024-07-02 | 33.16 | $32.84 | 33444 |
| 2024-07-01 | 33.26 | $32.72 | 182036 |
| 2024-06-28 | 33.40 | $33.07 | 28200 |
| 2024-06-27 | 33.50 | $33.25 | 35113 |
| 2024-06-26 | 33.57 | $33.33 | 20400 |
| 2024-06-25 | 33.63 | $33.39 | 177510 |
| 2024-06-24 | 33.70 | $33.78 | 48500 |
| 2024-06-21 | 33.69 | $33.34 | 181600 |
| 2024-06-20 | 33.78 | $33.45 | 71000 |
| 2024-06-18 | 33.86 | $33.31 | 35148 |
| 2024-06-17 | 33.98 | $33.28 | 49125 |
| 2024-06-14 | 34.12 | $33.56 | 47635 |
| 2024-06-13 | 34.23 | $33.66 | 77300 |
| 2024-06-12 | 34.34 | $33.75 | 56647 |
| 2024-06-11 | 34.44 | $33.99 | 33200 |
| 2024-06-10 | 34.51 | $33.96 | 23535 |
| 2024-06-07 | 34.59 | $33.75 | 29200 |
| 2024-06-06 | 34.73 | $34.04 | 50900 |
| 2024-06-05 | 34.83 | $34.46 | 21537 |
| 2024-06-04 | 34.85 | $34.63 | 75947 |
| 2024-06-03 | 34.83 | $34.60 | 141933 |
| 2024-05-31 | 34.82 | $34.97 | 38919 |
| 2024-05-30 | 34.72 | $34.26 | 68000 |
| 2024-05-29 | 34.75 | $33.77 | 195200 |
| 2024-05-28 | 34.89 | $34.21 | 61302 |
| 2024-05-24 | 34.96 | $34.31 | 44328 |
| 2024-05-23 | 35.01 | $34.10 | 39404 |
| 2024-05-22 | 35.10 | $34.76 | 87833 |
| 2024-05-21 | 35.07 | $35.11 | 38408 |
| 2024-05-20 | 34.96 | $34.92 | 62000 |
| 2024-05-17 | 34.86 | $35.04 | 77500 |
| 2024-05-16 | 34.71 | $35.09 | 155307 |
| 2024-05-15 | 34.52 | $35.08 | 103731 |
| 2024-05-14 | 34.31 | $34.67 | 99805 |
| 2024-05-13 | 34.13 | $34.61 | 77100 |
| 2024-05-10 | 33.94 | $34.55 | 18800 |
| 2024-05-09 | 33.73 | $34.54 | 26901 |
| 2024-05-08 | 33.48 | $34.06 | 36500 |
| 2024-05-07 | 33.28 | $33.86 | 38800 |
| 2024-05-06 | 33.10 | $33.61 | 90625 |
| 2024-05-03 | 32.93 | $33.44 | 26400 |
| 2024-05-02 | 32.77 | $33.20 | 28100 |
| 2024-05-01 | 32.63 | $32.98 | 35700 |
| 2024-04-30 | 32.52 | $32.64 | 28900 |
| 2024-04-29 | 32.46 | $32.78 | 26500 |
| 2024-04-26 | 32.35 | $32.34 | 15100 |
| 2024-04-25 | 32.32 | $32.71 | 28488 |
| 2024-04-24 | 32.21 | $32.74 | 13700 |
| 2024-04-23 | 32.07 | $32.51 | 24848 |
| 2024-04-22 | 31.95 | $32.40 | 43500 |
| 2024-04-19 | 31.84 | $32.16 | 60235 |
| 2024-04-18 | 31.76 | $31.58 | 27200 |
| 2024-04-17 | 31.78 | $31.36 | 92600 |
| 2024-04-16 | 31.86 | $30.78 | 76242 |
| 2024-04-15 | 32.08 | $31.38 | 40600 |
| 2024-04-12 | 32.19 | $31.55 | 57735 |
| 2024-04-11 | 32.29 | $31.83 | 33800 |
| 2024-04-10 | 32.35 | $31.85 | 53708 |
| 2024-04-09 | 32.41 | $32.49 | 88200 |
| 2024-04-08 | 32.33 | $32.38 | 31700 |
| 2024-04-05 | 32.27 | $32.16 | 40321 |
| 2024-04-04 | 32.24 | $32.14 | 45200 |
| 2024-04-03 | 32.21 | $32.26 | 66922 |
| 2024-04-02 | 32.15 | $32.34 | 28700 |
| 2024-04-01 | 32.05 | $32.29 | 24300 |
| 2024-03-28 | 31.95 | $32.46 | 43805 |
| 2024-03-27 | 31.80 | $32.17 | 145600 |
| 2024-03-26 | 31.68 | $31.37 | 43532 |
| 2024-03-25 | 31.70 | $31.71 | 48500 |
| 2024-03-22 | 31.66 | $31.66 | 36411 |
| 2024-03-21 | 31.61 | $31.69 | 61500 |
| 2024-03-20 | 31.55 | $31.74 | 43000 |
| 2024-03-19 | 31.47 | $31.61 | 29600 |
| 2024-03-18 | 31.40 | $31.39 | 32549 |
| 2024-03-15 | 31.37 | $31.30 | 38200 |
| 2024-03-14 | 31.35 | $31.28 | 62400 |
| 2024-03-13 | 31.32 | $31.50 | 38500 |
| 2024-03-12 | 31.24 | $31.51 | 53808 |
| 2024-03-11 | 31.15 | $31.75 | 49000 |
| 2024-03-08 | 30.99 | $31.64 | 59219 |
| 2024-03-07 | 30.82 | $31.63 | 53541 |
| 2024-03-06 | 30.63 | $31.17 | 59445 |
| 2024-03-05 | 30.51 | $30.85 | 55502 |
| 2024-03-04 | 30.43 | $30.88 | 64000 |
| 2024-03-01 | 30.33 | $30.40 | 102941 |
| 2024-02-29 | 30.32 | $30.53 | 188947 |
| 2024-02-28 | 30.28 | $30.46 | 48500 |
| 2024-02-27 | 30.25 | $30.54 | 129901 |
| 2024-02-26 | 30.20 | $30.11 | 166500 |
| 2024-02-23 | 30.23 | $30.70 | 142840 |
| 2024-02-22 | 30.14 | $30.54 | 209930 |
| 2024-02-21 | 30.07 | $30.75 | 173300 |
| 2024-02-20 | 29.94 | $30.38 | 197300 |
| 2024-02-16 | 29.88 | $30.35 | 99400 |
| 2024-02-15 | 29.81 | $30.37 | 110000 |
| 2024-02-14 | 29.73 | $29.75 | 36800 |
| 2024-02-13 | 29.77 | $29.67 | 41612 |
| 2024-02-12 | 29.83 | $30.13 | 45942 |
| 2024-02-09 | 29.81 | $29.74 | 92125 |
| 2024-02-08 | 29.87 | $29.61 | 140747 |
| 2024-02-07 | 29.97 | $29.79 | 45523 |
| 2024-02-06 | 30.05 | $29.81 | 51300 |
| 2024-02-05 | 30.14 | $29.68 | 61342 |
| 2024-02-02 | 30.28 | $30.36 | 90300 |
| 2024-02-01 | 30.30 | $30.78 | 111738 |
| 2024-01-31 | 30.23 | $30.16 | 118200 |
| 2024-01-30 | 30.28 | $30.34 | 72800 |
| 2024-01-29 | 30.30 | $30.36 | 75800 |
| 2024-01-26 | 30.33 | $30.21 | 58135 |
| 2024-01-25 | 30.40 | $30.14 | 111500 |
| 2024-01-24 | 30.49 | $29.58 | 110327 |
| 2024-01-23 | 30.72 | $30.05 | 69400 |
| 2024-01-22 | 30.88 | $30.01 | 202416 |
| 2024-01-19 | 31.08 | $30.10 | 88046 |
| 2024-01-18 | 31.30 | $30.16 | 130040 |
| 2024-01-17 | 31.53 | $30.45 | 44700 |
| 2024-01-16 | 31.74 | $30.83 | 34305 |
| 2024-01-12 | 31.91 | $31.21 | 53600 |
| 2024-01-11 | 32.02 | $31.14 | 58200 |
| 2024-01-10 | 32.16 | $31.89 | 44123 |
| 2024-01-09 | 32.16 | $32.00 | 27900 |
| 2024-01-08 | 32.14 | $32.22 | 38646 |
| 2024-01-05 | 32.06 | $31.94 | 85006 |
| 2024-01-04 | 32.03 | $31.78 | 41104 |
| 2024-01-03 | 32.02 | $32.03 | 114815 |
| 2024-01-02 | 31.95 | $32.11 | 98600 |
| 2023-12-29 | 31.86 | $31.68 | 56315 |
| 2023-12-28 | 31.83 | $31.79 | 23630 |
| 2023-12-27 | 31.78 | $31.55 | 46407 |
| 2023-12-26 | 31.76 | $31.61 | 69800 |
| 2023-12-22 | 31.73 | $31.37 | 54200 |
| 2023-12-21 | 31.74 | $31.51 | 41500 |
| 2023-12-20 | 31.71 | $31.25 | 41419 |
| 2023-12-19 | 31.74 | $31.88 | 40210 |
| 2023-12-18 | 31.63 | $31.51 | 57600 |
| 2023-12-15 | 31.57 | $31.68 | 50820 |
| 2023-12-14 | 31.47 | $32.17 | 52900 |
| 2023-12-13 | 31.25 | $32.11 | 60931 |
| 2023-12-12 | 31.00 | $30.82 | 24509 |
| 2023-12-11 | 30.97 | $31.01 | 36614 |
| 2023-12-08 | 30.90 | $30.86 | 51200 |
| 2023-12-07 | 30.85 | $31.05 | 130700 |
| 2023-12-06 | 30.75 | $31.03 | 61100 |
| 2023-12-05 | 30.63 | $30.72 | 42433 |
| 2023-12-04 | 30.55 | $31.03 | 83005 |
| 2023-12-01 | 30.39 | $31.01 | 56100 |
| 2023-11-30 | 30.21 | $30.31 | 69500 |
| 2023-11-29 | 30.14 | $30.22 | 52000 |
| 2023-11-28 | 30.09 | $30.37 | 93100 |
| 2023-11-27 | 29.98 | $30.15 | 114600 |
| 2023-11-24 | 29.91 | $30.14 | 22408 |
| 2023-11-22 | 29.82 | $30.13 | 48937 |
| 2023-11-21 | 29.73 | $29.94 | 69415 |
| 2023-11-20 | 29.65 | $30.03 | 87519 |
| 2023-11-17 | 29.54 | $30.12 | 50116 |
| 2023-11-16 | 29.39 | $30.05 | 55500 |
| 2023-11-15 | 29.24 | $29.91 | 58700 |
| 2023-11-14 | 29.09 | $29.79 | 79700 |
| 2023-11-13 | 28.93 | $28.48 | 72300 |
| 2023-11-10 | 29.03 | $28.79 | 126300 |
| 2023-11-09 | 29.08 | $29.02 | 82628 |
| 2023-11-08 | 29.10 | $29.24 | 71800 |
| 2023-11-07 | 29.06 | $29.54 | 84725 |
| 2023-11-06 | 28.96 | $29.67 | 62503 |
| 2023-11-03 | 28.81 | $29.91 | 172844 |
| 2023-11-02 | 28.59 | $29.69 | 94900 |
| 2023-11-01 | 28.38 | $29.00 | 38800 |
| 2023-10-31 | 28.28 | $28.61 | 37900 |
| 2023-10-30 | 28.26 | $28.32 | 68300 |
| 2023-10-27 | 28.29 | $28.18 | 69930 |
| 2023-10-26 | 28.36 | $28.84 | 291700 |
| 2023-10-25 | 28.30 | $28.53 | 49335 |
| 2023-10-24 | 28.31 | $28.53 | 183007 |
| 2023-10-23 | 28.31 | $28.00 | 120700 |
| 2023-10-20 | 28.43 | $28.29 | 110920 |
| 2023-10-19 | 28.52 | $28.61 | 102400 |
| 2023-10-18 | 28.55 | $28.94 | 95000 |
| 2023-10-17 | 28.52 | $29.31 | 120507 |
| 2023-10-16 | 28.41 | $29.25 | 142400 |
| 2023-10-13 | 28.29 | $28.89 | 65300 |
| 2023-10-12 | 28.24 | $28.72 | 361000 |
| 2023-10-11 | 28.22 | $29.23 | 99500 |
| 2023-10-10 | 28.09 | $28.90 | 98910 |
| 2023-10-09 | 28.02 | $28.34 | 123500 |
| 2023-10-06 | 28.06 | $28.00 | 198916 |
| 2023-10-05 | 28.18 | $27.54 | 128100 |
| 2023-10-04 | 28.42 | $27.61 | 103900 |
| 2023-10-03 | 28.70 | $27.54 | 411842 |
| 2023-10-02 | 29.03 | $27.35 | 78743 |
| 2023-09-29 | 29.46 | $28.56 | 541132 |
| 2023-09-28 | 29.72 | $28.55 | 41842 |
| 2023-09-27 | 30.01 | $28.98 | 73500 |
| 2023-09-26 | 30.27 | $29.35 | 58010 |
| 2023-09-25 | 30.49 | $30.17 | 32000 |
| 2023-09-22 | 30.57 | $30.22 | 252637 |
| 2023-09-21 | 30.66 | $30.62 | 179223 |
| 2023-09-20 | 30.68 | $30.97 | 46900 |
| 2023-09-19 | 30.63 | $30.99 | 54004 |
| 2023-09-18 | 30.56 | $31.16 | 118600 |
| 2023-09-15 | 30.45 | $31.15 | 24200 |
| 2023-09-14 | 30.33 | $31.27 | 30900 |
| 2023-09-13 | 30.16 | $30.79 | 55230 |
| 2023-09-12 | 30.07 | $30.50 | 48512 |
| 2023-09-11 | 30.03 | $30.35 | 48337 |
| 2023-09-08 | 30.01 | $30.37 | 53344 |
| 2023-09-07 | 29.99 | $30.13 | 78920 |
| 2023-09-06 | 30.03 | $29.80 | 34300 |
| 2023-09-05 | 30.13 | $29.80 | 47100 |
| 2023-09-01 | 30.26 | $30.31 | 36002 |
| 2023-08-31 | 30.31 | $30.47 | 38623 |
| 2023-08-30 | 30.33 | $30.66 | 54600 |
| 2023-08-29 | 30.32 | $30.78 | 917804 |
| 2023-08-28 | 30.28 | $30.52 | 78700 |
| 2023-08-25 | 30.30 | $30.45 | 107237 |
| 2023-08-24 | 30.34 | $30.28 | 39612 |
| 2023-08-23 | 30.42 | $30.44 | 52800 |
| 2023-08-22 | 30.49 | $30.26 | 48300 |
| 2023-08-21 | 30.60 | $30.23 | 56727 |
| 2023-08-18 | 30.75 | $30.41 | 60445 |
| 2023-08-17 | 30.89 | $30.27 | 51742 |
| 2023-08-16 | 31.08 | $30.43 | 159325 |
| 2023-08-15 | 31.27 | $30.38 | 61100 |
| 2023-08-14 | 31.50 | $31.00 | 127800 |
| 2023-08-11 | 31.64 | $31.43 | 46700 |
| 2023-08-10 | 31.71 | $31.34 | 38800 |
| 2023-08-09 | 31.82 | $31.50 | 53441 |
| 2023-08-08 | 31.91 | $31.26 | 59000 |
| 2023-08-07 | 32.07 | $31.23 | 49200 |
| 2023-08-04 | 32.26 | $31.18 | 208100 |
| 2023-08-03 | 32.49 | $31.51 | 156900 |
| 2023-08-02 | 32.68 | $32.11 | 85043 |
| 2023-08-01 | 32.78 | $32.21 | 70200 |
| 2023-07-31 | 32.88 | $32.55 | 221500 |
| 2023-07-28 | 32.92 | $32.53 | 70300 |
| 2023-07-27 | 32.97 | $32.58 | 61306 |
| 2023-07-26 | 33.01 | $33.29 | 52100 |
| 2023-07-25 | 32.90 | $33.28 | 74400 |
| 2023-07-24 | 32.78 | $33.26 | 40800 |
| 2023-07-21 | 32.65 | $33.42 | 197100 |
| 2023-07-20 | 32.45 | $33.04 | 57600 |
| 2023-07-19 | 32.31 | $32.63 | 121738 |
| 2023-07-18 | 32.22 | $32.22 | 48200 |
| 2023-07-17 | 32.21 | $32.33 | 114935 |
| 2023-07-14 | 32.17 | $32.49 | 59000 |
| 2023-07-13 | 32.10 | $32.72 | 170239 |
| 2023-07-12 | 31.96 | $32.54 | 83316 |
| 2023-07-11 | 31.84 | $32.10 | 68017 |
| 2023-07-10 | 31.78 | $31.68 | 115200 |
| 2023-07-07 | 31.82 | $31.75 | 110000 |
| 2023-07-06 | 31.84 | $31.93 | 81103 |
| 2023-07-05 | 31.82 | $32.31 | 54700 |
| 2023-07-03 | 31.73 | $31.96 | 203449 |
| 2023-06-30 | 31.69 | $31.79 | 129500 |
| 2023-06-29 | 31.69 | $31.50 | 340500 |
| 2023-06-28 | 31.75 | $31.39 | 552900 |
| 2023-06-27 | 31.84 | $31.87 | 830111 |
| 2023-06-26 | 31.84 | $31.82 | 68326 |
| 2023-06-23 | 31.85 | $31.36 | 142800 |
| 2023-06-22 | 31.97 | $31.90 | 65136 |
| 2023-06-21 | 31.99 | $32.12 | 132201 |
| 2023-06-20 | 31.96 | $31.96 | 220108 |
| 2023-06-16 | 31.97 | $32.36 | 40812 |
| 2023-06-15 | 31.90 | $32.38 | 49300 |
| 2023-06-14 | 31.80 | $32.04 | 62036 |
| 2023-06-13 | 31.77 | $32.10 | 74030 |
| 2023-06-12 | 31.72 | $32.12 | 174736 |
| 2023-06-09 | 31.66 | $32.10 | 75705 |
| 2023-06-08 | 31.59 | $32.31 | 149322 |
| 2023-06-07 | 31.47 | $32.32 | 83100 |
| 2023-06-06 | 31.33 | $31.75 | 36300 |
| 2023-06-05 | 31.29 | $31.69 | 337284 |
| 2023-06-02 | 31.26 | $31.59 | 36910 |
| 2023-06-01 | 31.25 | $31.13 | 62100 |
| 2023-05-31 | 31.34 | $31.29 | 94500 |
| 2023-05-30 | 31.41 | $31.10 | 209643 |
| 2023-05-26 | 31.53 | $31.09 | 105700 |
| 2023-05-25 | 31.68 | $31.06 | 52841 |
| 2023-05-24 | 31.86 | $31.45 | 40630 |
| 2023-05-23 | 31.99 | $31.70 | 59400 |
| 2023-05-22 | 32.09 | $31.73 | 29034 |
| 2023-05-19 | 32.21 | $31.60 | 20900 |
| 2023-05-18 | 32.37 | $31.69 | 128400 |
| 2023-05-17 | 32.54 | $31.86 | 139500 |
| 2023-05-16 | 32.70 | $31.83 | 56532 |
| 2023-05-15 | 32.89 | $32.53 | 60100 |
| 2023-05-12 | 32.97 | $32.81 | 34900 |
| 2023-05-11 | 33.00 | $32.70 | 52539 |
| 2023-05-10 | 33.05 | $33.12 | 316700 |
| 2023-05-09 | 33.03 | $32.81 | 100700 |
| 2023-05-08 | 33.07 | $32.82 | 233026 |
| 2023-05-05 | 33.12 | $32.96 | 36910 |
| 2023-05-04 | 33.14 | $32.56 | 161800 |
| 2023-05-03 | 33.24 | $32.75 | 102700 |
| 2023-05-02 | 33.33 | $32.74 | 220400 |
| 2023-05-01 | 33.43 | $33.30 | 137800 |
| 2023-04-28 | 33.42 | $33.30 | 30200 |
| 2023-04-27 | 33.41 | $33.30 | 25608 |
| 2023-04-26 | 33.40 | $32.80 | 35720 |
| 2023-04-25 | 33.49 | $33.55 | 65424 |
| 2023-04-24 | 33.43 | $33.61 | 62404 |
| 2023-04-21 | 33.35 | $33.41 | 57948 |
| 2023-04-20 | 33.30 | $33.30 | 32800 |
| 2023-04-19 | 33.26 | $33.31 | 50147 |
| 2023-04-18 | 33.21 | $33.12 | 196000 |
| 2023-04-17 | 33.19 | $33.32 | 257000 |
| 2023-04-14 | 33.13 | $33.09 | 66100 |
| 2023-04-13 | 33.09 | $33.46 | 244237 |
| 2023-04-12 | 32.98 | $33.47 | 149300 |
| 2023-04-11 | 32.84 | $33.53 | 134300 |
| 2023-04-10 | 32.66 | $33.39 | 154904 |
| 2023-04-06 | 32.49 | $33.34 | 90900 |
| 2023-04-05 | 32.30 | $33.26 | 102300 |
| 2023-04-04 | 32.09 | $32.53 | 50200 |
| 2023-04-03 | 32.00 | $32.53 | 148000 |
| 2023-03-31 | 31.90 | $32.83 | 50632 |
| 2023-03-30 | 31.72 | $32.41 | 35032 |
| 2023-03-29 | 31.60 | $32.19 | 58200 |
| 2023-03-28 | 31.51 | $31.73 | 29100 |
| 2023-03-27 | 31.51 | $31.58 | 38400 |
| 2023-03-24 | 31.54 | $31.45 | 56400 |
| 2023-03-23 | 31.60 | $30.82 | 112400 |
| 2023-03-22 | 31.81 | $31.22 | 160616 |
| 2023-03-21 | 31.97 | $32.01 | 42103 |
| 2023-03-20 | 31.99 | $32.43 | 157100 |
| 2023-03-17 | 31.92 | $32.04 | 74518 |
| 2023-03-16 | 31.93 | $32.43 | 78500 |
| 2023-03-15 | 31.86 | $32.15 | 64200 |
| 2023-03-14 | 31.84 | $32.10 | 66600 |
| 2023-03-13 | 31.82 | $31.56 | 232634 |
| 2023-03-10 | 31.93 | $31.27 | 42900 |
| 2023-03-09 | 32.11 | $32.04 | 84500 |
| 2023-03-08 | 32.16 | $32.44 | 78700 |
| 2023-03-07 | 32.14 | $32.25 | 51824 |
| 2023-03-06 | 32.15 | $32.55 | 161100 |
| 2023-03-03 | 32.11 | $32.31 | 86124 |
| 2023-03-02 | 32.11 | $31.85 | 85634 |
| 2023-03-01 | 32.21 | $31.49 | 96624 |
| 2023-02-28 | 32.41 | $31.84 | 169207 |
| 2023-02-27 | 32.56 | $32.25 | 73946 |
| 2023-02-24 | 32.66 | $32.37 | 91600 |
| 2023-02-23 | 32.74 | $32.47 | 77200 |
| 2023-02-22 | 32.82 | $32.57 | 64800 |
| 2023-02-21 | 32.90 | $32.62 | 52245 |
| 2023-02-17 | 32.97 | $33.21 | 41900 |
| 2023-02-16 | 32.94 | $32.85 | 161900 |
| 2023-02-15 | 32.97 | $33.15 | 27930 |
| 2023-02-14 | 32.95 | $32.85 | 72606 |
| 2023-02-13 | 32.99 | $33.06 | 227103 |
| 2023-02-10 | 32.99 | $32.82 | 159200 |
| 2023-02-09 | 33.04 | $32.28 | 87400 |
| 2023-02-08 | 33.21 | $32.74 | 96116 |
| 2023-02-07 | 33.32 | $33.23 | 105200 |
| 2023-02-06 | 33.34 | $33.27 | 152200 |
| 2023-02-03 | 33.36 | $33.23 | 77900 |
| 2023-02-02 | 33.39 | $33.85 | 713800 |
| 2023-02-01 | 33.29 | $33.70 | 238600 |
| 2023-01-31 | 33.20 | $33.52 | 115200 |
| 2023-01-30 | 33.15 | $33.07 | 76700 |
| 2023-01-27 | 33.17 | $33.25 | 57019 |
| 2023-01-26 | 33.17 | $33.18 | 197105 |
| 2023-01-25 | 33.18 | $33.08 | 48400 |
| 2023-01-24 | 33.21 | $33.17 | 100800 |
| 2023-01-23 | 33.23 | $33.02 | 70605 |
| 2023-01-20 | 33.29 | $32.94 | 60729 |
| 2023-01-19 | 33.37 | $32.59 | 90545 |
| 2023-01-18 | 33.53 | $32.96 | 48043 |
| 2023-01-17 | 33.65 | $33.67 | 62500 |
| 2023-01-13 | 33.64 | $33.75 | 38221 |
| 2023-01-12 | 33.60 | $33.93 | 58100 |
| 2023-01-11 | 33.52 | $33.97 | 48200 |
| 2023-01-10 | 33.42 | $33.56 | 43400 |
| 2023-01-09 | 33.40 | $33.58 | 91700 |
| 2023-01-06 | 33.36 | $33.32 | 161400 |
| 2023-01-05 | 33.37 | $32.56 | 248000 |
| 2023-01-04 | 33.54 | $33.34 | 94300 |
| 2023-01-03 | 33.58 | $33.06 | 58100 |
| 2022-12-30 | 33.68 | $33.21 | 87313 |
| 2022-12-29 | 33.76 | $33.62 | 180400 |
| 2022-12-28 | 33.77 | $33.35 | 42327 |
| 2022-12-27 | 33.84 | $33.71 | 55907 |
| 2022-12-23 | 33.84 | $33.50 | 105471 |
| 2022-12-22 | 33.88 | $33.41 | 27526 |
| 2022-12-21 | 33.95 | $33.71 | 157300 |
| 2022-12-20 | 33.97 | $33.23 | 68535 |
| 2022-12-19 | 34.08 | $33.19 | 57513 |
| 2022-12-16 | 34.23 | $33.41 | 51816 |
| 2022-12-15 | 34.34 | $33.93 | 43048 |
| 2022-12-14 | 34.36 | $34.43 | 83408 |
| 2022-12-13 | 34.28 | $34.44 | 79200 |
| 2022-12-12 | 34.17 | $34.35 | 138900 |
| 2022-12-09 | 34.06 | $33.75 | 57344 |
| 2022-12-08 | 34.07 | $33.77 | 56500 |
| 2022-12-07 | 34.06 | $33.62 | 54924 |
| 2022-12-06 | 34.08 | $33.80 | 55407 |
| 2022-12-05 | 34.06 | $33.89 | 46500 |
| 2022-12-02 | 34.01 | $34.15 | 40236 |
| 2022-12-01 | 33.90 | $34.30 | 157000 |
| 2022-11-30 | 33.74 | $34.40 | 122117 |
| 2022-11-29 | 33.52 | $33.61 | 65013 |
| 2022-11-28 | 33.43 | $33.76 | 152611 |
| 2022-11-25 | 33.29 | $34.00 | 13100 |
| 2022-11-23 | 33.08 | $33.82 | 58449 |
| 2022-11-22 | 32.87 | $33.63 | 227521 |
| 2022-11-21 | 32.66 | $33.31 | 147911 |
| 2022-11-18 | 32.48 | $33.07 | 58100 |
| 2022-11-17 | 32.33 | $32.37 | 68131 |
| 2022-11-16 | 32.29 | $32.77 | 68803 |
| 2022-11-15 | 32.16 | $32.59 | 117302 |
| 2022-11-14 | 32.05 | $32.34 | 1.6M |
| 2022-11-11 | 31.98 | $32.74 | 76923 |
| 2022-11-10 | 31.80 | $33.09 | 85702 |
| 2022-11-09 | 31.53 | $31.68 | 104925 |
| 2022-11-08 | 31.51 | $31.98 | 200312 |
| 2022-11-07 | 31.42 | $31.73 | 262209 |
| 2022-11-04 | 31.37 | $32.06 | 179400 |
| 2022-11-03 | 31.24 | $31.89 | 610800 |
| 2022-11-02 | 31.14 | $31.76 | 318135 |
| 2022-11-01 | 31.04 | $32.14 | 228800 |
| 2022-10-31 | 30.85 | $32.06 | 149000 |
| 2022-10-28 | 30.65 | $32.18 | 60329 |
| 2022-10-27 | 30.40 | $31.52 | 93540 |
| 2022-10-26 | 30.25 | $31.27 | 100300 |
| 2022-10-25 | 30.13 | $31.33 | 118832 |
| 2022-10-24 | 29.98 | $30.76 | 69200 |
| 2022-10-21 | 29.94 | $30.59 | 137800 |
| 2022-10-20 | 29.93 | $30.04 | 103600 |
| 2022-10-19 | 30.05 | $30.67 | 96029 |
| 2022-10-18 | 30.06 | $30.99 | 102100 |
| 2022-10-17 | 30.00 | $30.41 | 119500 |
| 2022-10-14 | 30.08 | $29.84 | 145829 |
| 2022-10-13 | 30.29 | $30.29 | 417700 |
| 2022-10-12 | 30.44 | $29.52 | 153417 |
| 2022-10-11 | 30.79 | $30.37 | 126900 |
| 2022-10-10 | 31.03 | $30.34 | 233500 |
| 2022-10-07 | 31.32 | $30.33 | 396234 |
| 2022-10-06 | 31.66 | $30.93 | 217228 |
| 2022-10-05 | 31.94 | $31.87 | 213900 |
| 2022-10-04 | 32.08 | $32.37 | 349634 |
| 2022-10-03 | 32.13 | $31.45 | 538900 |
| 2022-09-30 | 32.39 | $30.55 | 403900 |
| 2022-09-29 | 32.89 | $31.09 | 182500 |
| 2022-09-28 | 33.36 | $32.23 | 290443 |
| 2022-09-27 | 33.67 | $31.79 | 214800 |
| 2022-09-26 | 34.12 | $32.39 | 544800 |
| 2022-09-23 | 34.52 | $33.13 | 282921 |
| 2022-09-22 | 34.83 | $33.86 | 221739 |
| 2022-09-21 | 35.04 | $34.11 | 293818 |
| 2022-09-20 | 35.23 | $34.54 | 271825 |
| 2022-09-19 | 35.36 | $35.08 | 318249 |
| 2022-09-16 | 35.39 | $34.64 | 492516 |
| 2022-09-15 | 35.52 | $34.87 | 83101 |
| 2022-09-14 | 35.62 | $35.46 | 215800 |
| 2022-09-13 | 35.61 | $35.13 | 122003 |
| 2022-09-12 | 35.66 | $36.10 | 84920 |
| 2022-09-09 | 35.51 | $35.74 | 90000 |
| 2022-09-08 | 35.42 | $35.54 | 78148 |
| 2022-09-07 | 35.35 | $35.50 | 99931 |
| 2022-09-06 | 35.28 | $34.46 | 215245 |
| 2022-09-02 | 35.41 | $34.67 | 86200 |
| 2022-09-01 | 35.51 | $34.91 | 103300 |
| 2022-08-31 | 35.58 | $34.62 | 123200 |
| 2022-08-30 | 35.72 | $34.77 | 343800 |
| 2022-08-29 | 35.85 | $35.27 | 52900 |
| 2022-08-26 | 35.88 | $35.19 | 48041 |
| 2022-08-25 | 35.93 | $35.78 | 127932 |
| 2022-08-24 | 35.87 | $35.44 | 64900 |
| 2022-08-23 | 35.86 | $35.21 | 54200 |
| 2022-08-22 | 35.88 | $35.39 | 80503 |
| 2022-08-19 | 35.87 | $35.94 | 78300 |
| 2022-08-18 | 35.74 | $36.06 | 34718 |
| 2022-08-17 | 35.56 | $35.93 | 90600 |
| 2022-08-16 | 35.36 | $36.03 | 129836 |
| 2022-08-15 | 35.11 | $35.91 | 278700 |
| 2022-08-12 | 34.84 | $35.62 | 97600 |
| 2022-08-11 | 34.58 | $34.97 | 84914 |
| 2022-08-10 | 34.41 | $34.85 | 244900 |
| 2022-08-09 | 34.24 | $34.64 | 128612 |
| 2022-08-08 | 34.08 | $34.42 | 102300 |
| 2022-08-05 | 33.93 | $34.28 | 127000 |
| 2022-08-04 | 33.79 | $34.42 | 813000 |
| 2022-08-03 | 33.59 | $34.46 | 192041 |
| 2022-08-02 | 33.35 | $34.16 | 91800 |
| 2022-08-01 | 33.13 | $34.28 | 250500 |
| 2022-07-29 | 32.85 | $34.33 | 104110 |
| 2022-07-28 | 32.52 | $33.96 | 97017 |
| 2022-07-27 | 32.20 | $32.96 | 65500 |
| 2022-07-26 | 32.05 | $32.77 | 44931 |
| 2022-07-25 | 31.91 | $32.50 | 38800 |
| 2022-07-22 | 31.81 | $32.10 | 66700 |
| 2022-07-21 | 31.78 | $31.91 | 58600 |
| 2022-07-20 | 31.78 | $31.87 | 69825 |
| 2022-07-19 | 31.80 | $32.17 | 45800 |
| 2022-07-18 | 31.75 | $31.76 | 44104 |
| 2022-07-15 | 31.79 | $32.06 | 62908 |
| 2022-07-14 | 31.77 | $31.89 | 90000 |
| 2022-07-13 | 31.79 | $31.89 | 186101 |
| 2022-07-12 | 31.81 | $32.07 | 136442 |
| 2022-07-11 | 31.80 | $32.14 | 60200 |
| 2022-07-08 | 31.77 | $32.04 | 61100 |
| 2022-07-07 | 31.77 | $32.11 | 120400 |
| 2022-07-06 | 31.75 | $32.12 | 341000 |
| 2022-07-05 | 31.73 | $31.82 | 154624 |
| 2022-07-01 | 31.77 | $33.11 | 280900 |
| 2022-06-30 | 31.55 | $32.31 | 135800 |
| 2022-06-29 | 31.47 | $32.10 | 157200 |
| 2022-06-28 | 31.42 | $32.12 | 72503 |
| 2022-06-27 | 31.37 | $32.16 | 50824 |
| 2022-06-24 | 31.30 | $31.85 | 89510 |
| 2022-06-23 | 31.30 | $31.27 | 122944 |
| 2022-06-22 | 31.42 | $30.74 | 84000 |
| 2022-06-21 | 31.68 | $30.58 | 252831 |
| 2022-06-17 | 32.02 | $30.14 | 266101 |
| 2022-06-16 | 32.51 | $30.44 | 371623 |
| 2022-06-15 | 33.02 | $31.09 | 210810 |
| 2022-06-14 | 33.48 | $30.99 | 223300 |
| 2022-06-13 | 34.03 | $31.84 | 246736 |
| 2022-06-10 | 34.50 | $33.45 | 132322 |
| 2022-06-09 | 34.69 | $33.73 | 104834 |
| 2022-06-08 | 34.86 | $34.48 | 113716 |
| 2022-06-07 | 34.90 | $35.16 | 90712 |
| 2022-06-06 | 34.80 | $34.92 | 239700 |
| 2022-06-03 | 34.73 | $34.78 | 108743 |
| 2022-06-02 | 34.67 | $34.97 | 295306 |
| 2022-06-01 | 34.57 | $34.79 | 102700 |
| 2022-05-31 | 34.48 | $34.88 | 117719 |
| 2022-05-27 | 34.36 | $35.24 | 365043 |
| 2022-05-26 | 34.14 | $34.83 | 152729 |
| 2022-05-25 | 33.97 | $34.72 | 101946 |
| 2022-05-24 | 33.80 | $34.58 | 280707 |
| 2022-05-23 | 33.63 | $34.13 | 115654 |
| 2022-05-20 | 33.52 | $33.76 | 88800 |
| 2022-05-19 | 33.48 | $33.71 | 214829 |
| 2022-05-18 | 33.44 | $33.65 | 474836 |
| 2022-05-17 | 33.41 | $33.88 | 219010 |
| 2022-05-16 | 33.32 | $33.49 | 242200 |
| 2022-05-13 | 33.31 | $33.32 | 255930 |
| 2022-05-12 | 33.33 | $32.92 | 848610 |
| 2022-05-11 | 33.43 | $33.18 | 834700 |
| 2022-05-10 | 33.50 | $32.94 | 125221 |
| 2022-05-09 | 33.64 | $33.30 | 83636 |
| 2022-05-06 | 33.71 | $33.59 | 184525 |
| 2022-05-05 | 33.75 | $33.29 | 156267 |
| 2022-05-04 | 33.84 | $33.67 | 107700 |
| 2022-05-03 | 33.88 | $32.97 | 70600 |
| 2022-05-02 | 34.07 | $32.74 | 358400 |
| 2022-04-29 | 34.33 | $32.99 | 161900 |
| 2022-04-28 | 34.58 | $33.98 | 83439 |
| 2022-04-27 | 34.67 | $33.70 | 119500 |
| 2022-04-26 | 34.82 | $33.81 | 125604 |
| 2022-04-25 | 34.97 | $34.04 | 161000 |
| 2022-04-22 | 35.09 | $34.35 | 110946 |
| 2022-04-21 | 35.17 | $34.96 | 105820 |
| 2022-04-20 | 35.12 | $35.25 | 39700 |
| 2022-04-19 | 35.00 | $34.85 | 25800 |
| 2022-04-18 | 34.94 | $34.60 | 140345 |
| 2022-04-14 | 34.92 | $34.68 | 71700 |
| 2022-04-13 | 34.87 | $34.68 | 155903 |
| 2022-04-12 | 34.81 | $34.76 | 39701 |
| 2022-04-11 | 34.72 | $34.61 | 31600 |
| 2022-04-08 | 34.64 | $35.00 | 67831 |
| 2022-04-07 | 34.47 | $34.84 | 256100 |
| 2022-04-06 | 34.29 | $34.97 | 29134 |
| 2022-04-05 | 34.05 | $34.29 | 45200 |
| 2022-04-04 | 33.91 | $34.15 | 43100 |
| 2022-04-01 | 33.77 | $34.50 | 393611 |
| 2022-03-31 | 33.53 | $34.01 | 180500 |
| 2022-03-30 | 33.36 | $34.01 | 44600 |
| 2022-03-29 | 33.15 | $33.81 | 52100 |
| 2022-03-28 | 32.95 | $33.42 | 26633 |
| 2022-03-25 | 32.80 | $33.29 | 71206 |
| 2022-03-24 | 32.65 | $32.82 | 57000 |
| 2022-03-23 | 32.57 | $32.56 | 58541 |
| 2022-03-22 | 32.52 | $32.54 | 46500 |
| 2022-03-21 | 32.48 | $32.60 | 36300 |
| 2022-03-18 | 32.41 | $32.39 | 24507 |
| 2022-03-17 | 32.38 | $32.68 | 167700 |
| 2022-03-16 | 32.27 | $32.62 | 91500 |
| 2022-03-15 | 32.16 | $32.60 | 15754 |
| 2022-03-14 | 32.03 | $32.27 | 68700 |
| 2022-03-11 | 31.95 | $32.26 | 16732 |
| 2022-03-10 | 31.86 | $32.35 | 70100 |
| 2022-03-09 | 31.73 | $32.14 | 78725 |
| 2022-03-08 | 31.63 | $32.17 | 769500 |
| 2022-03-07 | 31.51 | $32.53 | 58200 |
| 2022-03-04 | 31.28 | $32.54 | 26531 |
| 2022-03-03 | 31.02 | $32.00 | 39812 |
| 2022-03-02 | 30.83 | $31.49 | 27300 |
| 2022-03-01 | 30.73 | $30.99 | 51700 |
| 2022-02-28 | 30.71 | $31.32 | 19833 |
| 2022-02-25 | 30.62 | $31.24 | 21807 |
| 2022-02-24 | 30.53 | $30.29 | 98100 |
| 2022-02-23 | 30.63 | $30.14 | 48716 |
| 2022-02-22 | 30.79 | $30.57 | 35300 |
| 2022-02-18 | 30.88 | $30.61 | 37900 |
| 2022-02-17 | 30.98 | $30.68 | 49500 |
| 2022-02-16 | 31.08 | $30.67 | 89900 |
| 2022-02-15 | 31.20 | $30.57 | 173505 |
| 2022-02-14 | 31.37 | $30.71 | 97800 |
| 2022-02-11 | 31.53 | $31.00 | 67100 |
| 2022-02-10 | 31.66 | $31.06 | 1.1M |
| 2022-02-09 | 31.80 | $31.89 | 47000 |
| 2022-02-08 | 31.79 | $31.71 | 52207 |
| 2022-02-07 | 31.81 | $31.67 | 42307 |
| 2022-02-04 | 31.84 | $31.71 | 64927 |
| 2022-02-03 | 31.87 | $32.01 | 46200 |
| 2022-02-02 | 31.84 | $32.21 | 23223 |
| 2022-02-01 | 31.77 | $31.81 | 107820 |
| 2022-01-31 | 31.77 | $32.16 | 99600 |
| 2022-01-28 | 31.70 | $31.84 | 19400 |
| 2022-01-27 | 31.68 | $31.33 | 31227 |
| 2022-01-26 | 31.76 | $31.18 | 38300 |
| 2022-01-25 | 31.90 | $31.30 | 74200 |
| 2022-01-24 | 32.02 | $31.41 | 70800 |
| 2022-01-21 | 32.15 | $31.66 | 34300 |
| 2022-01-20 | 32.24 | $31.75 | 55700 |
| 2022-01-19 | 32.33 | $31.91 | 55838 |
| 2022-01-18 | 32.40 | $31.92 | 95200 |
| 2022-01-14 | 32.48 | $32.31 | 54700 |
| 2022-01-13 | 32.48 | $32.33 | 31022 |
| 2022-01-12 | 32.48 | $32.19 | 118442 |
| 2022-01-11 | 32.51 | $32.08 | 44238 |
| 2022-01-10 | 32.56 | $32.33 | 21400 |
| 2022-01-07 | 32.56 | $32.46 | 34900 |
| 2022-01-06 | 32.54 | $32.24 | 28148 |
| 2022-01-05 | 32.56 | $32.37 | 30000 |
| 2022-01-04 | 32.55 | $32.50 | 79400 |
| 2022-01-03 | 32.51 | $32.45 | 83700 |
| 2021-12-31 | 32.47 | $32.69 | 122604 |
| 2021-12-30 | 32.37 | $32.62 | 8700 |
| 2021-12-29 | 32.26 | $32.56 | 16700 |
| 2021-12-28 | 32.15 | $32.34 | 154700 |
| 2021-12-27 | 32.07 | $32.06 | 7200 |
| 2021-12-23 | 32.03 | $31.90 | 24800 |
| 2021-12-22 | 32.01 | $32.12 | 35500 |
| 2021-12-21 | 31.95 | $31.92 | 28314 |
| 2021-12-20 | 31.91 | $31.89 | 88819 |
| 2021-12-17 | 31.87 | $31.88 | 27546 |
| 2021-12-16 | 31.83 | $32.34 | 43506 |
| 2021-12-15 | 31.68 | $32.24 | 64000 |
| 2021-12-14 | 31.53 | $31.79 | 9400 |
| 2021-12-13 | 31.44 | $31.91 | 8517 |
| 2021-12-10 | 31.31 | $31.66 | 19823 |
| 2021-12-09 | 31.21 | $31.50 | 9018 |
| 2021-12-08 | 31.14 | $31.60 | 21800 |
| 2021-12-07 | 31.02 | $31.57 | 9700 |
| 2021-12-06 | 30.90 | $31.45 | 14138 |
| 2021-12-03 | 30.77 | $30.86 | 41540 |
| 2021-12-02 | 30.76 | $30.53 | 63124 |
| 2021-12-01 | 30.81 | $30.11 | 184112 |
| 2021-11-30 | 30.96 | $30.16 | 11709 |
| 2021-11-29 | 31.12 | $31.14 | 25419 |
| 2021-11-26 | 31.09 | $30.78 | 20900 |
| 2021-11-24 | 31.14 | $31.32 | 11608 |
| 2021-11-23 | 31.09 | $31.32 | 24813 |
| 2021-11-22 | 31.02 | $31.28 | 23711 |
| 2021-11-19 | 30.95 | $31.02 | 17600 |
| 2021-11-18 | 30.92 | $30.79 | 21500 |
| 2021-11-17 | 30.94 | $31.06 | 16100 |
| 2021-11-16 | 30.90 | $31.03 | 16610 |
| 2021-11-15 | 30.86 | $31.15 | 39615 |
| 2021-11-12 | 30.79 | $30.74 | 18300 |
| 2021-11-11 | 30.80 | $30.77 | 26900 |
| 2021-11-10 | 30.79 | $30.87 | 36700 |
| 2021-11-09 | 30.77 | $30.61 | 25647 |
| 2021-11-08 | 30.80 | $30.49 | 23200 |
| 2021-11-05 | 30.85 | $30.91 | 31314 |
| 2021-11-04 | 30.83 | $30.63 | 33400 |
| 2021-11-03 | 30.86 | $30.89 | 16726 |
| 2021-11-02 | 30.84 | $30.95 | 30148 |
| 2021-11-01 | 30.80 | $30.99 | 52724 |
| 2021-10-29 | 30.75 | $30.80 | 17600 |
| 2021-10-28 | 30.73 | $30.92 | 16100 |
| 2021-10-27 | 30.68 | $30.76 | 17327 |
| 2021-10-26 | 30.65 | $31.02 | 18519 |
| 2021-10-25 | 30.57 | $30.99 | 23907 |
| 2021-10-22 | 30.48 | $31.10 | 15000 |
| 2021-10-21 | 30.35 | $30.90 | 26301 |
| 2021-10-20 | 30.24 | $30.98 | 15100 |
| 2021-10-19 | 30.10 | $30.53 | 20200 |
| 2021-10-18 | 30.03 | $30.23 | 43526 |
| 2021-10-15 | 30.02 | $30.55 | 17000 |
| 2021-10-14 | 29.94 | $30.61 | 91000 |
| 2021-10-13 | 29.83 | $30.22 | 27812 |
| 2021-10-12 | 29.79 | $29.93 | 146200 |
| 2021-10-11 | 29.81 | $29.77 | 15900 |
| 2021-10-08 | 29.87 | $30.06 | 12300 |
| 2021-10-07 | 29.88 | $30.22 | 14000 |
| 2021-10-06 | 29.86 | $30.34 | 71900 |
| 2021-10-05 | 29.81 | $30.01 | 40846 |
| 2021-10-04 | 29.83 | $30.07 | 46245 |
| 2021-10-01 | 29.84 | $29.61 | 302834 |
| 2021-09-30 | 29.95 | $29.60 | 34200 |
| 2021-09-29 | 30.09 | $29.94 | 56003 |
| 2021-09-28 | 30.18 | $29.53 | 68418 |
| 2021-09-27 | 30.37 | $29.89 | 14200 |
| 2021-09-24 | 30.52 | $30.08 | 15800 |
| 2021-09-23 | 30.66 | $30.07 | 16645 |
| 2021-09-22 | 30.82 | $30.33 | 20938 |
| 2021-09-21 | 30.96 | $30.33 | 43000 |
| 2021-09-20 | 31.12 | $30.41 | 111303 |
| 2021-09-17 | 31.29 | $30.51 | 16228 |
| 2021-09-16 | 31.47 | $30.82 | 10216 |
| 2021-09-15 | 31.61 | $31.09 | 27900 |
| 2021-09-14 | 31.72 | $31.15 | 23542 |
| 2021-09-13 | 31.83 | $31.36 | 36300 |
| 2021-09-10 | 31.92 | $31.36 | 23402 |
| 2021-09-09 | 32.02 | $31.84 | 34100 |
| 2021-09-08 | 32.03 | $32.08 | 30600 |
| 2021-09-07 | 31.99 | $31.53 | 62400 |
| 2021-09-03 | 32.05 | $32.00 | 13184 |
| 2021-09-02 | 32.03 | $32.26 | 12646 |
| 2021-09-01 | 31.95 | $32.05 | 142200 |
| 2021-08-31 | 31.90 | $31.69 | 72133 |
| 2021-08-30 | 31.91 | $31.69 | 23414 |
| 2021-08-27 | 31.93 | $31.70 | 26928 |
| 2021-08-26 | 31.94 | $31.62 | 14500 |
| 2021-08-25 | 31.97 | $31.75 | 29800 |
| 2021-08-24 | 31.98 | $31.70 | 33300 |
| 2021-08-23 | 31.99 | $31.87 | 21200 |
| 2021-08-20 | 31.97 | $32.20 | 33846 |
| 2021-08-19 | 31.88 | $31.86 | 16600 |
| 2021-08-18 | 31.84 | $31.85 | 25200 |
| 2021-08-17 | 31.79 | $32.02 | 53400 |
| 2021-08-16 | 31.69 | $32.01 | 45144 |
| 2021-08-13 | 31.58 | $31.90 | 24929 |
| 2021-08-12 | 31.48 | $31.70 | 17843 |
| 2021-08-11 | 31.40 | $31.71 | 36913 |
| 2021-08-10 | 31.30 | $31.49 | 71912 |
| 2021-08-09 | 31.23 | $31.47 | 21700 |
| 2021-08-06 | 31.15 | $31.42 | 27200 |
| 2021-08-05 | 31.06 | $31.35 | 52905 |
| 2021-08-04 | 30.98 | $31.01 | 45424 |
| 2021-08-03 | 30.96 | $31.20 | 48800 |
| 2021-08-02 | 30.89 | $31.03 | 56913 |
| 2021-07-30 | 30.84 | $30.82 | 27000 |
| 2021-07-29 | 30.83 | $31.14 | 28000 |
| 2021-07-28 | 30.76 | $31.08 | 243806 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.08
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.60
Average
36.59
Maximum
51.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.08 | $50.27 | 160600 |
| 2026-07-23 | 49.96 | $50.15 | 261537 |
| 2026-07-22 | 49.85 | $50.08 | 305000 |
| 2026-07-21 | 49.74 | $49.17 | 199100 |
| 2026-07-20 | 49.88 | $49.33 | 277000 |
| 2026-07-17 | 50.00 | $49.64 | 276604 |
| 2026-07-16 | 50.05 | $50.01 | 272200 |
| 2026-07-15 | 49.98 | $49.48 | 321200 |
| 2026-07-14 | 50.05 | $50.00 | 247700 |
| 2026-07-13 | 49.97 | $50.02 | 214600 |
| 2026-07-10 | 49.86 | $49.62 | 209247 |
| 2026-07-09 | 49.85 | $49.33 | 200500 |
| 2026-07-08 | 49.92 | $49.55 | 242500 |
| 2026-07-07 | 49.92 | $49.95 | 212622 |
| 2026-07-06 | 49.79 | $49.36 | 359127 |
| 2026-07-02 | 49.81 | $49.96 | 189400 |
| 2026-07-01 | 49.63 | $48.93 | 325836 |
| 2026-06-30 | 49.74 | $49.34 | 222700 |
| 2026-06-29 | 49.73 | $49.98 | 347632 |
| 2026-06-26 | 49.51 | $50.24 | 260188 |
| 2026-06-25 | 49.14 | $49.69 | 173209 |
| 2026-06-24 | 48.87 | $49.60 | 328119 |
| 2026-06-23 | 48.56 | $49.05 | 211319 |
| 2026-06-22 | 48.35 | $48.46 | 337025 |
| 2026-06-18 | 48.29 | $48.21 | 378200 |
| 2026-06-17 | 48.28 | $48.05 | 405105 |
| 2026-06-16 | 48.33 | $48.77 | 386322 |
| 2026-06-15 | 48.16 | $48.57 | 269200 |
| 2026-06-12 | 48.01 | $48.47 | 266347 |
| 2026-06-11 | 47.87 | $48.05 | 407910 |
| 2026-06-10 | 47.83 | $48.15 | 278021 |
| 2026-06-09 | 47.75 | $48.05 | 150119 |
| 2026-06-08 | 47.69 | $47.53 | 300300 |
| 2026-06-05 | 47.78 | $48.46 | 232148 |
| 2026-06-04 | 47.61 | $47.84 | 184800 |
| 2026-06-03 | 47.60 | $47.56 | 124338 |
| 2026-06-02 | 47.68 | $47.58 | 195926 |
| 2026-06-01 | 47.78 | $46.90 | 549889 |
| 2026-05-29 | 48.12 | $47.89 | 162511 |
| 2026-05-28 | 48.22 | $48.13 | 133700 |
| 2026-05-27 | 48.28 | $48.74 | 140924 |
| 2026-05-26 | 48.15 | $48.84 | 153500 |
| 2026-05-22 | 47.97 | $48.88 | 170800 |
| 2026-05-21 | 47.75 | $48.49 | 167917 |
| 2026-05-20 | 47.61 | $48.19 | 157831 |
| 2026-05-19 | 47.53 | $48.17 | 142903 |
| 2026-05-18 | 47.46 | $47.72 | 282900 |
| 2026-05-15 | 47.53 | $47.17 | 466300 |
| 2026-05-14 | 47.80 | $48.15 | 320961 |
| 2026-05-13 | 47.82 | $47.86 | 223319 |
| 2026-05-12 | 47.96 | $48.23 | 284024 |
| 2026-05-11 | 48.01 | $47.93 | 297700 |
| 2026-05-08 | 48.18 | $47.54 | 219200 |
| 2026-05-07 | 48.52 | $47.85 | 318541 |
| 2026-05-06 | 48.85 | $48.34 | 332243 |
| 2026-05-05 | 49.09 | $48.98 | 135225 |
| 2026-05-04 | 49.19 | $49.11 | 179607 |
| 2026-05-01 | 49.28 | $49.48 | 263729 |
| 2026-04-30 | 49.27 | $49.76 | 193400 |
| 2026-04-29 | 49.17 | $49.11 | 201707 |
| 2026-04-28 | 49.27 | $49.52 | 159100 |
| 2026-04-27 | 49.25 | $49.42 | 181500 |
| 2026-04-24 | 49.27 | $49.40 | 268406 |
| 2026-04-23 | 49.31 | $49.68 | 394600 |
| 2026-04-22 | 49.27 | $48.48 | 291426 |
| 2026-04-21 | 49.60 | $48.64 | 250246 |
| 2026-04-20 | 49.95 | $49.41 | 391200 |
| 2026-04-17 | 50.15 | $49.77 | 399500 |
| 2026-04-16 | 50.26 | $50.01 | 391150 |
| 2026-04-15 | 50.33 | $49.78 | 359000 |
| 2026-04-14 | 50.48 | $50.25 | 359216 |
| 2026-04-13 | 50.50 | $50.18 | 242257 |
| 2026-04-10 | 50.56 | $51.01 | 301849 |
| 2026-04-09 | 50.35 | $51.33 | 326449 |
| 2026-04-08 | 49.99 | $50.80 | 399800 |
| 2026-04-07 | 49.73 | $50.29 | 412626 |
| 2026-04-06 | 49.56 | $50.12 | 298636 |
| 2026-04-02 | 49.41 | $50.33 | 286695 |
| 2026-04-01 | 49.17 | $49.85 | 725428 |
| 2026-03-31 | 49.02 | $49.59 | 398100 |
| 2026-03-30 | 48.93 | $49.45 | 426300 |
| 2026-03-27 | 48.88 | $49.01 | 231546 |
| 2026-03-26 | 48.95 | $48.91 | 225331 |
| 2026-03-25 | 49.07 | $48.93 | 323200 |
| 2026-03-24 | 49.22 | $48.88 | 441442 |
| 2026-03-23 | 49.43 | $48.55 | 383357 |
| 2026-03-20 | 49.78 | $48.11 | 1.3M |
| 2026-03-19 | 50.35 | $49.77 | 337313 |
| 2026-03-18 | 50.51 | $50.05 | 387146 |
| 2026-03-17 | 50.61 | $50.51 | 415634 |
| 2026-03-16 | 50.58 | $50.68 | 478513 |
| 2026-03-13 | 50.49 | $50.51 | 430000 |
| 2026-03-12 | 50.41 | $49.98 | 418509 |
| 2026-03-11 | 50.49 | $49.62 | 200300 |
| 2026-03-10 | 50.68 | $49.73 | 378911 |
| 2026-03-09 | 50.87 | $50.10 | 502000 |
| 2026-03-06 | 50.97 | $50.11 | 496000 |
| 2026-03-05 | 51.07 | $50.01 | 350900 |
| 2026-03-04 | 51.22 | $50.62 | 628900 |
| 2026-03-03 | 51.18 | $50.39 | 1.5M |
| 2026-03-02 | 51.18 | $50.70 | 863900 |
| 2026-02-27 | 51.07 | $51.00 | 536400 |
| 2026-02-26 | 50.81 | $50.48 | 361217 |
| 2026-02-25 | 50.65 | $50.45 | 361700 |
| 2026-02-24 | 50.43 | $50.37 | 736455 |
| 2026-02-23 | 50.18 | $50.18 | 399100 |
| 2026-02-20 | 49.90 | $49.90 | 476000 |
| 2026-02-19 | 49.64 | $49.62 | 428129 |
| 2026-02-18 | 49.39 | $49.18 | 574600 |
| 2026-02-17 | 49.20 | $49.89 | 461806 |
| 2026-02-13 | 48.73 | $50.09 | 801623 |
| 2026-02-12 | 48.08 | $48.94 | 835706 |
| 2026-02-11 | 47.64 | $48.17 | 498946 |
| 2026-02-10 | 47.33 | $47.69 | 639734 |
| 2026-02-09 | 47.10 | $47.02 | 491500 |
| 2026-02-06 | 47.02 | $46.97 | 414617 |
| 2026-02-05 | 46.94 | $46.84 | 616330 |
| 2026-02-04 | 46.87 | $46.87 | 550020 |
| 2026-02-03 | 46.77 | $46.76 | 483900 |
| 2026-02-02 | 46.67 | $46.07 | 728603 |
| 2026-01-30 | 46.77 | $46.61 | 1.2M |
| 2026-01-29 | 46.71 | $46.58 | 572600 |
| 2026-01-28 | 46.63 | $46.63 | 473900 |
| 2026-01-27 | 46.52 | $46.83 | 291000 |
| 2026-01-26 | 46.31 | $46.38 | 603000 |
| 2026-01-23 | 46.20 | $45.85 | 18.0M |
| 2026-01-22 | 46.22 | $46.17 | 938200 |
| 2026-01-21 | 46.13 | $46.41 | 3.8M |
| 2026-01-20 | 45.95 | $46.13 | 302901 |
| 2026-01-16 | 45.81 | $46.50 | 417504 |
| 2026-01-15 | 45.52 | $46.32 | 382900 |
| 2026-01-14 | 45.22 | $45.85 | 317375 |
| 2026-01-13 | 45.01 | $45.39 | 221500 |
| 2026-01-12 | 44.89 | $45.08 | 467000 |
| 2026-01-09 | 44.85 | $45.03 | 393523 |
| 2026-01-08 | 44.82 | $44.81 | 440029 |
| 2026-01-07 | 44.86 | $44.46 | 256904 |
| 2026-01-06 | 45.01 | $45.27 | 682325 |
| 2026-01-05 | 44.95 | $44.99 | 517843 |
| 2026-01-02 | 44.96 | $45.51 | 596128 |
| 2025-12-31 | 44.82 | $45.01 | 131439 |
| 2025-12-30 | 44.81 | $45.32 | 107800 |
| 2025-12-29 | 44.70 | $45.19 | 225900 |
| 2025-12-26 | 44.61 | $45.02 | 69100 |
| 2025-12-24 | 44.57 | $45.06 | 57900 |
| 2025-12-23 | 44.51 | $44.91 | 169549 |
| 2025-12-22 | 44.49 | $44.87 | 256400 |
| 2025-12-19 | 44.50 | $44.58 | 407102 |
| 2025-12-18 | 44.60 | $45.01 | 291600 |
| 2025-12-17 | 44.60 | $44.80 | 305100 |
| 2025-12-16 | 44.68 | $44.81 | 166271 |
| 2025-12-15 | 44.78 | $45.08 | 198600 |
| 2025-12-12 | 44.83 | $44.76 | 3.8M |
| 2025-12-11 | 45.00 | $45.03 | 513702 |
| 2025-12-10 | 45.12 | $44.83 | 734249 |
| 2025-12-09 | 45.35 | $44.93 | 671900 |
| 2025-12-08 | 45.61 | $44.87 | 741731 |
| 2025-12-05 | 45.94 | $45.33 | 410100 |
| 2025-12-04 | 46.21 | $45.62 | 278607 |
| 2025-12-03 | 46.45 | $45.84 | 268417 |
| 2025-12-02 | 46.67 | $45.98 | 212300 |
| 2025-12-01 | 46.89 | $46.55 | 300300 |
| 2025-11-28 | 46.98 | $47.55 | 111800 |
| 2025-11-26 | 46.76 | $47.31 | 149000 |
| 2025-11-25 | 46.58 | $46.77 | 215811 |
| 2025-11-24 | 46.53 | $46.91 | 196300 |
| 2025-11-21 | 46.42 | $46.46 | 486900 |
| 2025-11-20 | 46.43 | $46.12 | 332100 |
| 2025-11-19 | 46.55 | $46.19 | 231046 |
| 2025-11-18 | 46.67 | $46.73 | 494200 |
| 2025-11-17 | 46.64 | $46.82 | 256346 |
| 2025-11-14 | 46.59 | $46.60 | 3.3M |
| 2025-11-13 | 46.58 | $46.62 | 330400 |
| 2025-11-12 | 46.57 | $46.96 | 283225 |
| 2025-11-11 | 46.45 | $46.82 | 172300 |
| 2025-11-10 | 46.35 | $46.66 | 248014 |
| 2025-11-07 | 46.27 | $46.66 | 575600 |
| 2025-11-06 | 46.18 | $46.20 | 518800 |
| 2025-11-05 | 46.21 | $46.16 | 564742 |
| 2025-11-04 | 46.26 | $45.91 | 426400 |
| 2025-11-03 | 46.40 | $45.90 | 634212 |
| 2025-10-31 | 46.58 | $45.85 | 422321 |
| 2025-10-30 | 46.81 | $46.11 | 458929 |
| 2025-10-29 | 47.00 | $46.21 | 425313 |
| 2025-10-28 | 47.20 | $46.52 | 347028 |
| 2025-10-27 | 47.33 | $47.10 | 268500 |
| 2025-10-24 | 47.30 | $47.11 | 206636 |
| 2025-10-23 | 47.25 | $46.71 | 336345 |
| 2025-10-22 | 47.31 | $46.90 | 403637 |
| 2025-10-21 | 47.31 | $46.87 | 248100 |
| 2025-10-20 | 47.31 | $47.18 | 237000 |
| 2025-10-17 | 47.20 | $46.91 | 291049 |
| 2025-10-16 | 47.13 | $46.97 | 288900 |
| 2025-10-15 | 47.03 | $47.36 | 338020 |
| 2025-10-14 | 46.76 | $46.79 | 205011 |
| 2025-10-13 | 46.60 | $46.46 | 256000 |
| 2025-10-10 | 46.50 | $46.19 | 415300 |
| 2025-10-09 | 46.45 | $46.40 | 194347 |
| 2025-10-08 | 46.32 | $46.72 | 346400 |
| 2025-10-07 | 46.04 | $46.39 | 238100 |
| 2025-10-06 | 45.80 | $46.27 | 251500 |
| 2025-10-03 | 45.54 | $45.91 | 329100 |
| 2025-10-02 | 45.32 | $45.44 | 162824 |
| 2025-10-01 | 45.21 | $45.74 | 522200 |
| 2025-09-30 | 44.96 | $45.45 | 227800 |
| 2025-09-29 | 44.75 | $45.20 | 263619 |
| 2025-09-26 | 44.57 | $45.05 | 426400 |
| 2025-09-25 | 44.39 | $44.32 | 222248 |
| 2025-09-24 | 44.41 | $44.98 | 226406 |
| 2025-09-23 | 44.22 | $44.74 | 155315 |
| 2025-09-22 | 44.07 | $44.36 | 141632 |
| 2025-09-19 | 44.00 | $44.20 | 120814 |
| 2025-09-18 | 43.98 | $44.01 | 304449 |
| 2025-09-17 | 44.01 | $43.99 | 246529 |
| 2025-09-16 | 44.05 | $43.83 | 297500 |
| 2025-09-15 | 44.15 | $44.62 | 125600 |
| 2025-09-12 | 44.03 | $44.62 | 294238 |
| 2025-09-11 | 43.89 | $44.49 | 388800 |
| 2025-09-10 | 43.76 | $44.19 | 293900 |
| 2025-09-09 | 43.70 | $43.71 | 371823 |
| 2025-09-08 | 43.78 | $43.38 | 162621 |
| 2025-09-05 | 43.98 | $43.89 | 156945 |
| 2025-09-04 | 44.08 | $43.90 | 295400 |
| 2025-09-03 | 44.19 | $43.92 | 172200 |
| 2025-09-02 | 44.32 | $43.98 | 347400 |
| 2025-08-29 | 44.47 | $44.26 | 184709 |
| 2025-08-28 | 44.56 | $44.24 | 485900 |
| 2025-08-27 | 44.67 | $44.58 | 169600 |
| 2025-08-26 | 44.70 | $44.41 | 309900 |
| 2025-08-25 | 44.78 | $44.38 | 270202 |
| 2025-08-22 | 44.89 | $44.87 | 729700 |
| 2025-08-21 | 44.86 | $44.43 | 278528 |
| 2025-08-20 | 44.96 | $44.82 | 485500 |
| 2025-08-19 | 44.96 | $44.80 | 345000 |
| 2025-08-18 | 44.96 | $44.25 | 267743 |
| 2025-08-15 | 45.12 | $44.51 | 225100 |
| 2025-08-14 | 45.23 | $44.84 | 239836 |
| 2025-08-13 | 45.24 | $45.14 | 205100 |
| 2025-08-12 | 45.16 | $44.90 | 184300 |
| 2025-08-11 | 45.13 | $44.65 | 294900 |
| 2025-08-08 | 45.15 | $44.77 | 270309 |
| 2025-08-07 | 45.14 | $44.97 | 215136 |
| 2025-08-06 | 45.04 | $44.64 | 214900 |
| 2025-08-05 | 45.02 | $45.04 | 320100 |
| 2025-08-04 | 44.85 | $45.50 | 501119 |
| 2025-08-01 | 44.49 | $44.69 | 502605 |
| 2025-07-31 | 44.29 | $44.47 | 264500 |
| 2025-07-30 | 44.11 | $44.10 | 188626 |
| 2025-07-29 | 44.01 | $43.98 | 130715 |
| 2025-07-28 | 43.91 | $43.52 | 132400 |
| 2025-07-25 | 43.92 | $44.01 | 257305 |
| 2025-07-24 | 43.77 | $43.93 | 139947 |
| 2025-07-23 | 43.61 | $44.06 | 269148 |
| 2025-07-22 | 43.37 | $44.12 | 156700 |
| 2025-07-21 | 43.04 | $43.56 | 157448 |
| 2025-07-18 | 42.82 | $43.37 | 210802 |
| 2025-07-17 | 42.61 | $42.75 | 154700 |
| 2025-07-16 | 42.54 | $42.55 | 196313 |
| 2025-07-15 | 42.52 | $42.43 | 1.0M |
| 2025-07-14 | 42.53 | $42.76 | 175020 |
| 2025-07-11 | 42.44 | $42.65 | 200431 |
| 2025-07-10 | 42.36 | $42.73 | 352726 |
| 2025-07-09 | 42.24 | $42.51 | 551706 |
| 2025-07-08 | 42.16 | $41.97 | 162200 |
| 2025-07-07 | 42.24 | $42.37 | 202100 |
| 2025-07-03 | 42.21 | $42.45 | 141100 |
| 2025-07-02 | 42.14 | $42.14 | 597500 |
| 2025-07-01 | 42.16 | $42.35 | 339543 |
| 2025-06-30 | 42.11 | $42.38 | 387915 |
| 2025-06-27 | 42.05 | $42.19 | 276638 |
| 2025-06-26 | 42.04 | $42.17 | 249000 |
| 2025-06-25 | 42.03 | $41.92 | 194300 |
| 2025-06-24 | 42.09 | $42.55 | 139800 |
| 2025-06-23 | 41.98 | $42.33 | 189409 |
| 2025-06-20 | 41.91 | $41.88 | 210500 |
| 2025-06-18 | 41.97 | $41.88 | 250400 |
| 2025-06-17 | 42.04 | $41.72 | 211221 |
| 2025-06-16 | 42.19 | $42.01 | 158104 |
| 2025-06-13 | 42.27 | $42.16 | 144416 |
| 2025-06-12 | 42.32 | $42.56 | 142543 |
| 2025-06-11 | 42.26 | $42.08 | 204226 |
| 2025-06-10 | 42.33 | $42.08 | 118235 |
| 2025-06-09 | 42.42 | $41.93 | 480623 |
| 2025-06-06 | 42.58 | $42.25 | 210239 |
| 2025-06-05 | 42.66 | $42.12 | 145312 |
| 2025-06-04 | 42.80 | $42.17 | 209500 |
| 2025-06-03 | 42.95 | $42.92 | 592314 |
| 2025-06-02 | 42.88 | $42.84 | 162745 |
| 2025-05-30 | 42.82 | $42.74 | 106800 |
| 2025-05-29 | 42.78 | $42.44 | 118100 |
| 2025-05-28 | 42.81 | $42.19 | 124808 |
| 2025-05-27 | 42.91 | $42.82 | 107100 |
| 2025-05-23 | 42.84 | $42.48 | 202801 |
| 2025-05-22 | 42.84 | $41.96 | 168812 |
| 2025-05-21 | 43.00 | $42.41 | 752322 |
| 2025-05-20 | 43.05 | $43.28 | 112530 |
| 2025-05-19 | 42.81 | $43.29 | 525011 |
| 2025-05-16 | 42.51 | $43.09 | 291238 |
| 2025-05-15 | 42.20 | $42.51 | 257710 |
| 2025-05-14 | 41.99 | $41.64 | 272430 |
| 2025-05-13 | 42.01 | $41.82 | 461200 |
| 2025-05-12 | 41.96 | $41.82 | 223300 |
| 2025-05-09 | 41.90 | $41.72 | 320400 |
| 2025-05-08 | 41.84 | $41.71 | 628400 |
| 2025-05-07 | 41.77 | $41.92 | 109002 |
| 2025-05-06 | 41.61 | $41.77 | 599400 |
| 2025-05-05 | 41.45 | $41.53 | 177639 |
| 2025-05-02 | 41.32 | $41.53 | 166107 |
| 2025-05-01 | 41.16 | $41.23 | 246848 |
| 2025-04-30 | 41.06 | $41.16 | 223900 |
| 2025-04-29 | 40.95 | $41.41 | 252950 |
| 2025-04-28 | 40.73 | $41.17 | 344397 |
| 2025-04-25 | 40.53 | $40.85 | 315100 |
| 2025-04-24 | 40.39 | $40.95 | 139000 |
| 2025-04-23 | 40.19 | $40.79 | 219200 |
| 2025-04-22 | 39.99 | $40.66 | 833000 |
| 2025-04-21 | 39.79 | $39.59 | 312114 |
| 2025-04-17 | 39.89 | $40.62 | 781371 |
| 2025-04-16 | 39.69 | $40.17 | 410400 |
| 2025-04-15 | 39.59 | $40.42 | 1.7M |
| 2025-04-14 | 39.38 | $40.36 | 274000 |
| 2025-04-11 | 39.16 | $39.62 | 6.3M |
| 2025-04-10 | 39.14 | $39.11 | 423000 |
| 2025-04-09 | 39.27 | $39.37 | 499200 |
| 2025-04-08 | 39.36 | $37.86 | 1.0M |
| 2025-04-07 | 39.96 | $38.25 | 573878 |
| 2025-04-04 | 40.56 | $38.77 | 736500 |
| 2025-04-03 | 41.13 | $41.13 | 749455 |
| 2025-04-02 | 41.08 | $41.41 | 650037 |
| 2025-04-01 | 40.92 | $41.20 | 854300 |
| 2025-03-31 | 40.78 | $41.01 | 1.9M |
| 2025-03-28 | 40.67 | $40.73 | 37.3M |
| 2025-03-27 | 40.63 | $40.27 | 1.1M |
| 2025-03-26 | 40.72 | $40.49 | 3.4M |
| 2025-03-25 | 40.75 | $40.29 | 74739 |
| 2025-03-24 | 40.85 | $40.80 | 89800 |
| 2025-03-21 | 40.81 | $40.78 | 66229 |
| 2025-03-20 | 40.75 | $41.14 | 149317 |
| 2025-03-19 | 40.57 | $40.94 | 86100 |
| 2025-03-18 | 40.40 | $40.75 | 308422 |
| 2025-03-17 | 40.25 | $40.89 | 124900 |
| 2025-03-14 | 40.03 | $40.58 | 221400 |
| 2025-03-13 | 39.85 | $39.82 | 381900 |
| 2025-03-12 | 39.88 | $39.72 | 134711 |
| 2025-03-11 | 39.94 | $39.71 | 261100 |
| 2025-03-10 | 40.02 | $39.87 | 198324 |
| 2025-03-07 | 40.06 | $39.56 | 104800 |
| 2025-03-06 | 40.21 | $39.13 | 122700 |
| 2025-03-05 | 40.52 | $39.79 | 121900 |
| 2025-03-04 | 40.68 | $39.99 | 163800 |
| 2025-03-03 | 40.81 | $40.77 | 115423 |
| 2025-02-28 | 40.71 | $40.73 | 100809 |
| 2025-02-27 | 40.60 | $39.99 | 133904 |
| 2025-02-26 | 40.68 | $40.69 | 68346 |
| 2025-02-25 | 40.56 | $40.45 | 286618 |
| 2025-02-24 | 40.47 | $40.41 | 45100 |
| 2025-02-21 | 40.37 | $40.49 | 107223 |
| 2025-02-20 | 40.21 | $40.32 | 67104 |
| 2025-02-19 | 40.07 | $40.27 | 55145 |
| 2025-02-18 | 39.90 | $40.12 | 68700 |
| 2025-02-14 | 39.73 | $39.67 | 32500 |
| 2025-02-13 | 39.66 | $39.83 | 31300 |
| 2025-02-12 | 39.53 | $39.63 | 94115 |
| 2025-02-11 | 39.42 | $39.59 | 58003 |
| 2025-02-10 | 39.29 | $39.34 | 57335 |
| 2025-02-07 | 39.21 | $39.14 | 80712 |
| 2025-02-06 | 39.17 | $39.29 | 55239 |
| 2025-02-05 | 39.08 | $39.32 | 142411 |
| 2025-02-04 | 38.94 | $38.84 | 97100 |
| 2025-02-03 | 38.93 | $39.06 | 55733 |
| 2025-01-31 | 38.85 | $38.90 | 47500 |
| 2025-01-30 | 38.79 | $39.05 | 116300 |
| 2025-01-29 | 38.68 | $38.20 | 98900 |
| 2025-01-28 | 38.80 | $38.29 | 89300 |
| 2025-01-27 | 38.92 | $38.64 | 59312 |
| 2025-01-24 | 38.96 | $39.09 | 239145 |
| 2025-01-23 | 38.85 | $38.90 | 39019 |
| 2025-01-22 | 38.78 | $38.79 | 43209 |
| 2025-01-21 | 38.72 | $39.78 | 45100 |
| 2025-01-17 | 38.34 | $39.16 | 68149 |
| 2025-01-16 | 38.07 | $39.17 | 57500 |
| 2025-01-15 | 37.75 | $38.23 | 37400 |
| 2025-01-14 | 37.65 | $37.88 | 162128 |
| 2025-01-13 | 37.64 | $37.42 | 89133 |
| 2025-01-10 | 37.79 | $37.59 | 183729 |
| 2025-01-08 | 37.92 | $38.24 | 92200 |
| 2025-01-07 | 37.88 | $38.26 | 194000 |
| 2025-01-06 | 37.83 | $38.18 | 94233 |
| 2025-01-03 | 37.80 | $38.66 | 72600 |
| 2025-01-02 | 37.61 | $38.14 | 74700 |
| 2024-12-31 | 37.56 | $37.83 | 47110 |
| 2024-12-30 | 37.60 | $37.93 | 333100 |
| 2024-12-27 | 37.63 | $38.00 | 49300 |
| 2024-12-26 | 37.66 | $38.17 | 43700 |
| 2024-12-24 | 37.64 | $38.20 | 26229 |
| 2024-12-23 | 37.63 | $37.96 | 35413 |
| 2024-12-20 | 37.70 | $37.84 | 73700 |
| 2024-12-19 | 37.83 | $37.42 | 69900 |
| 2024-12-18 | 38.13 | $37.15 | 35102 |
| 2024-12-17 | 38.59 | $38.03 | 77838 |
| 2024-12-16 | 38.89 | $38.34 | 46637 |
| 2024-12-13 | 39.15 | $38.55 | 133800 |
| 2024-12-12 | 39.41 | $38.85 | 114902 |
| 2024-12-11 | 39.63 | $38.88 | 107400 |
| 2024-12-10 | 39.89 | $38.95 | 64200 |
| 2024-12-09 | 40.18 | $39.20 | 29200 |
| 2024-12-06 | 40.45 | $39.64 | 26736 |
| 2024-12-05 | 40.63 | $40.07 | 73430 |
| 2024-12-04 | 40.71 | $40.08 | 82000 |
| 2024-12-03 | 40.79 | $40.05 | 87900 |
| 2024-12-02 | 40.89 | $40.23 | 34306 |
| 2024-11-29 | 40.94 | $41.07 | 22100 |
| 2024-11-27 | 40.73 | $41.04 | 22500 |
| 2024-11-26 | 40.46 | $41.12 | 28900 |
| 2024-11-25 | 40.10 | $40.51 | 252900 |
| 2024-11-22 | 39.85 | $40.41 | 52140 |
| 2024-11-21 | 39.56 | $40.38 | 49800 |
| 2024-11-20 | 39.21 | $39.60 | 34100 |
| 2024-11-19 | 39.02 | $39.50 | 40232 |
| 2024-11-18 | 38.83 | $39.30 | 31300 |
| 2024-11-15 | 38.65 | $38.98 | 148012 |
| 2024-11-14 | 38.53 | $38.46 | 14100 |
| 2024-11-13 | 38.54 | $38.74 | 25700 |
| 2024-11-12 | 38.47 | $38.85 | 92100 |
| 2024-11-11 | 38.35 | $39.18 | 98000 |
| 2024-11-08 | 38.10 | $38.84 | 30300 |
| 2024-11-07 | 37.91 | $38.22 | 70629 |
| 2024-11-06 | 37.87 | $38.13 | 169100 |
| 2024-11-05 | 37.85 | $37.99 | 24442 |
| 2024-11-04 | 37.87 | $37.32 | 25600 |
| 2024-11-01 | 38.12 | $37.53 | 36800 |
| 2024-10-31 | 38.35 | $38.33 | 44300 |
| 2024-10-30 | 38.39 | $37.92 | 37220 |
| 2024-10-29 | 38.55 | $37.99 | 42900 |
| 2024-10-28 | 38.73 | $38.57 | 186200 |
| 2024-10-25 | 38.77 | $38.33 | 45600 |
| 2024-10-24 | 38.88 | $38.84 | 22400 |
| 2024-10-23 | 38.85 | $38.93 | 18606 |
| 2024-10-22 | 38.78 | $38.65 | 25615 |
| 2024-10-21 | 38.78 | $38.80 | 171732 |
| 2024-10-18 | 38.73 | $38.95 | 27500 |
| 2024-10-17 | 38.61 | $38.69 | 48400 |
| 2024-10-16 | 38.54 | $39.13 | 73300 |
| 2024-10-15 | 38.32 | $38.49 | 33900 |
| 2024-10-14 | 38.24 | $38.32 | 128832 |
| 2024-10-11 | 38.20 | $37.89 | 31106 |
| 2024-10-10 | 38.28 | $37.52 | 36431 |
| 2024-10-09 | 38.49 | $37.70 | 67900 |
| 2024-10-08 | 38.68 | $38.02 | 68600 |
| 2024-10-07 | 38.80 | $38.09 | 40800 |
| 2024-10-04 | 38.92 | $38.71 | 98013 |
| 2024-10-03 | 38.85 | $38.69 | 52700 |
| 2024-10-02 | 38.77 | $38.67 | 43700 |
| 2024-10-01 | 38.66 | $38.72 | 82900 |
| 2024-09-30 | 38.50 | $38.48 | 60816 |
| 2024-09-27 | 38.37 | $38.31 | 167010 |
| 2024-09-26 | 38.26 | $37.96 | 71500 |
| 2024-09-25 | 38.22 | $38.38 | 158900 |
| 2024-09-24 | 38.03 | $38.14 | 63535 |
| 2024-09-23 | 37.86 | $38.32 | 49900 |
| 2024-09-20 | 37.58 | $38.02 | 37140 |
| 2024-09-19 | 37.33 | $37.13 | 40636 |
| 2024-09-18 | 37.30 | $37.25 | 98939 |
| 2024-09-17 | 37.22 | $37.45 | 29200 |
| 2024-09-16 | 37.05 | $37.53 | 23249 |
| 2024-09-13 | 36.80 | $37.18 | 22338 |
| 2024-09-12 | 36.61 | $36.63 | 30500 |
| 2024-09-11 | 36.54 | $36.58 | 62519 |
| 2024-09-10 | 36.46 | $36.43 | 48620 |
| 2024-09-09 | 36.41 | $36.26 | 142307 |
| 2024-09-06 | 36.40 | $35.95 | 15300 |
| 2024-09-05 | 36.48 | $36.33 | 46600 |
| 2024-09-04 | 36.44 | $36.44 | 64624 |
| 2024-09-03 | 36.36 | $36.16 | 21811 |
| 2024-08-30 | 36.34 | $36.37 | 11793 |
| 2024-08-29 | 36.24 | $36.12 | 30200 |
| 2024-08-28 | 36.19 | $35.93 | 49949 |
| 2024-08-27 | 36.19 | $35.97 | 184938 |
| 2024-08-26 | 36.16 | $36.18 | 210800 |
| 2024-08-23 | 36.05 | $36.00 | 30907 |
| 2024-08-22 | 35.96 | $35.83 | 25301 |
| 2024-08-21 | 35.91 | $35.87 | 41300 |
| 2024-08-20 | 35.82 | $35.66 | 26900 |
| 2024-08-19 | 35.76 | $35.75 | 41900 |
| 2024-08-16 | 35.66 | $35.58 | 21900 |
| 2024-08-15 | 35.58 | $35.53 | 48500 |
| 2024-08-14 | 35.50 | $35.50 | 43522 |
| 2024-08-13 | 35.39 | $35.40 | 35807 |
| 2024-08-12 | 35.29 | $35.16 | 43100 |
| 2024-08-09 | 35.23 | $35.21 | 123046 |
| 2024-08-08 | 35.13 | $35.13 | 78523 |
| 2024-08-07 | 35.04 | $34.91 | 65000 |
| 2024-08-06 | 34.98 | $34.79 | 337729 |
| 2024-08-05 | 34.95 | $34.41 | 167118 |
| 2024-08-02 | 35.02 | $35.33 | 33840 |
| 2024-08-01 | 34.80 | $35.40 | 37315 |
| 2024-07-31 | 34.51 | $34.85 | 36903 |
| 2024-07-30 | 34.32 | $34.51 | 27300 |
| 2024-07-29 | 34.20 | $34.34 | 90722 |
| 2024-07-26 | 34.10 | $34.21 | 228606 |
| 2024-07-25 | 34.01 | $33.96 | 40400 |
| 2024-07-24 | 33.99 | $34.10 | 38920 |
| 2024-07-23 | 33.91 | $33.93 | 26117 |
| 2024-07-22 | 33.86 | $34.12 | 20500 |
| 2024-07-19 | 33.74 | $33.80 | 30131 |
| 2024-07-18 | 33.70 | $33.85 | 39025 |
| 2024-07-17 | 33.63 | $33.90 | 36125 |
| 2024-07-16 | 33.52 | $33.90 | 34033 |
| 2024-07-15 | 33.40 | $33.55 | 24000 |
| 2024-07-12 | 33.35 | $34.23 | 30312 |
| 2024-07-11 | 33.09 | $34.02 | 93500 |
| 2024-07-10 | 32.84 | $33.40 | 34641 |
| 2024-07-09 | 32.73 | $33.07 | 36329 |
| 2024-07-08 | 32.71 | $32.96 | 26117 |
| 2024-07-05 | 32.72 | $32.91 | 176608 |
| 2024-07-03 | 32.76 | $32.94 | 48500 |
| 2024-07-02 | 32.81 | $32.84 | 33444 |
| 2024-07-01 | 32.91 | $32.72 | 182036 |
| 2024-06-28 | 33.07 | $33.07 | 28200 |
| 2024-06-27 | 33.17 | $33.25 | 35113 |
| 2024-06-26 | 33.23 | $33.33 | 20400 |
| 2024-06-25 | 33.28 | $33.39 | 177510 |
| 2024-06-24 | 33.34 | $33.78 | 48500 |
| 2024-06-21 | 33.29 | $33.34 | 181600 |
| 2024-06-20 | 33.37 | $33.45 | 71000 |
| 2024-06-18 | 33.44 | $33.31 | 35148 |
| 2024-06-17 | 33.57 | $33.28 | 49125 |
| 2024-06-14 | 33.75 | $33.56 | 47635 |
| 2024-06-13 | 33.87 | $33.66 | 77300 |
| 2024-06-12 | 34.00 | $33.75 | 56647 |
| 2024-06-11 | 34.13 | $33.99 | 33200 |
| 2024-06-10 | 34.21 | $33.96 | 23535 |
| 2024-06-07 | 34.32 | $33.75 | 29200 |
| 2024-06-06 | 34.52 | $34.04 | 50900 |
| 2024-06-05 | 34.67 | $34.46 | 21537 |
| 2024-06-04 | 34.71 | $34.63 | 75947 |
| 2024-06-03 | 34.70 | $34.60 | 141933 |
| 2024-05-31 | 34.70 | $34.97 | 38919 |
| 2024-05-30 | 34.58 | $34.26 | 68000 |
| 2024-05-29 | 34.64 | $33.77 | 195200 |
| 2024-05-28 | 34.87 | $34.21 | 61302 |
| 2024-05-24 | 35.01 | $34.31 | 44328 |
| 2024-05-23 | 35.13 | $34.10 | 39404 |
| 2024-05-22 | 35.34 | $34.76 | 87833 |
| 2024-05-21 | 35.37 | $35.11 | 38408 |
| 2024-05-20 | 35.28 | $34.92 | 62000 |
| 2024-05-17 | 35.21 | $35.04 | 77500 |
| 2024-05-16 | 35.09 | $35.09 | 155307 |
| 2024-05-15 | 34.90 | $35.08 | 103731 |
| 2024-05-14 | 34.66 | $34.67 | 99805 |
| 2024-05-13 | 34.49 | $34.61 | 77100 |
| 2024-05-10 | 34.28 | $34.55 | 18800 |
| 2024-05-09 | 34.04 | $34.54 | 26901 |
| 2024-05-08 | 33.74 | $34.06 | 36500 |
| 2024-05-07 | 33.51 | $33.86 | 38800 |
| 2024-05-06 | 33.29 | $33.61 | 90625 |
| 2024-05-03 | 33.09 | $33.44 | 26400 |
| 2024-05-02 | 32.89 | $33.20 | 28100 |
| 2024-05-01 | 32.72 | $32.98 | 35700 |
| 2024-04-30 | 32.58 | $32.64 | 28900 |
| 2024-04-29 | 32.51 | $32.78 | 26500 |
| 2024-04-26 | 32.38 | $32.34 | 15100 |
| 2024-04-25 | 32.35 | $32.71 | 28488 |
| 2024-04-24 | 32.20 | $32.74 | 13700 |
| 2024-04-23 | 32.00 | $32.51 | 24848 |
| 2024-04-22 | 31.84 | $32.40 | 43500 |
| 2024-04-19 | 31.66 | $32.16 | 60235 |
| 2024-04-18 | 31.53 | $31.58 | 27200 |
| 2024-04-17 | 31.55 | $31.36 | 92600 |
| 2024-04-16 | 31.65 | $30.78 | 76242 |
| 2024-04-15 | 31.96 | $31.38 | 40600 |
| 2024-04-12 | 32.14 | $31.55 | 57735 |
| 2024-04-11 | 32.30 | $31.83 | 33800 |
| 2024-04-10 | 32.40 | $31.85 | 53708 |
| 2024-04-09 | 32.52 | $32.49 | 88200 |
| 2024-04-08 | 32.45 | $32.38 | 31700 |
| 2024-04-05 | 32.39 | $32.16 | 40321 |
| 2024-04-04 | 32.39 | $32.14 | 45200 |
| 2024-04-03 | 32.38 | $32.26 | 66922 |
| 2024-04-02 | 32.33 | $32.34 | 28700 |
| 2024-04-01 | 32.24 | $32.29 | 24300 |
| 2024-03-28 | 32.13 | $32.46 | 43805 |
| 2024-03-27 | 31.94 | $32.17 | 145600 |
| 2024-03-26 | 31.79 | $31.37 | 43532 |
| 2024-03-25 | 31.86 | $31.71 | 48500 |
| 2024-03-22 | 31.84 | $31.66 | 36411 |
| 2024-03-21 | 31.81 | $31.69 | 61500 |
| 2024-03-20 | 31.76 | $31.74 | 43000 |
| 2024-03-19 | 31.69 | $31.61 | 29600 |
| 2024-03-18 | 31.63 | $31.39 | 32549 |
| 2024-03-15 | 31.62 | $31.30 | 38200 |
| 2024-03-14 | 31.63 | $31.28 | 62400 |
| 2024-03-13 | 31.64 | $31.50 | 38500 |
| 2024-03-12 | 31.57 | $31.51 | 53808 |
| 2024-03-11 | 31.49 | $31.75 | 49000 |
| 2024-03-08 | 31.30 | $31.64 | 59219 |
| 2024-03-07 | 31.10 | $31.63 | 53541 |
| 2024-03-06 | 30.85 | $31.17 | 59445 |
| 2024-03-05 | 30.69 | $30.85 | 55502 |
| 2024-03-04 | 30.60 | $30.88 | 64000 |
| 2024-03-01 | 30.47 | $30.40 | 102941 |
| 2024-02-29 | 30.47 | $30.53 | 188947 |
| 2024-02-28 | 30.42 | $30.46 | 48500 |
| 2024-02-27 | 30.38 | $30.54 | 129901 |
| 2024-02-26 | 30.31 | $30.11 | 166500 |
| 2024-02-23 | 30.37 | $30.70 | 142840 |
| 2024-02-22 | 30.24 | $30.54 | 209930 |
| 2024-02-21 | 30.14 | $30.75 | 173300 |
| 2024-02-20 | 29.95 | $30.38 | 197300 |
| 2024-02-16 | 29.84 | $30.35 | 99400 |
| 2024-02-15 | 29.72 | $30.37 | 110000 |
| 2024-02-14 | 29.57 | $29.75 | 36800 |
| 2024-02-13 | 29.59 | $29.67 | 41612 |
| 2024-02-12 | 29.64 | $30.13 | 45942 |
| 2024-02-09 | 29.57 | $29.74 | 92125 |
| 2024-02-08 | 29.62 | $29.61 | 140747 |
| 2024-02-07 | 29.72 | $29.79 | 45523 |
| 2024-02-06 | 29.79 | $29.81 | 51300 |
| 2024-02-05 | 29.88 | $29.68 | 61342 |
| 2024-02-02 | 30.04 | $30.36 | 90300 |
| 2024-02-01 | 30.02 | $30.78 | 111738 |
| 2024-01-31 | 29.87 | $30.16 | 118200 |
| 2024-01-30 | 29.89 | $30.34 | 72800 |
| 2024-01-29 | 29.87 | $30.36 | 75800 |
| 2024-01-26 | 29.85 | $30.21 | 58135 |
| 2024-01-25 | 29.87 | $30.14 | 111500 |
| 2024-01-24 | 29.94 | $29.58 | 110327 |
| 2024-01-23 | 30.20 | $30.05 | 69400 |
| 2024-01-22 | 30.38 | $30.01 | 202416 |
| 2024-01-19 | 30.62 | $30.10 | 88046 |
| 2024-01-18 | 30.89 | $30.16 | 130040 |
| 2024-01-17 | 31.20 | $30.45 | 44700 |
| 2024-01-16 | 31.50 | $30.83 | 34305 |
| 2024-01-12 | 31.73 | $31.21 | 53600 |
| 2024-01-11 | 31.90 | $31.14 | 58200 |
| 2024-01-10 | 32.11 | $31.89 | 44123 |
| 2024-01-09 | 32.14 | $32.00 | 27900 |
| 2024-01-08 | 32.13 | $32.22 | 38646 |
| 2024-01-05 | 32.04 | $31.94 | 85006 |
| 2024-01-04 | 32.02 | $31.78 | 41104 |
| 2024-01-03 | 32.04 | $32.03 | 114815 |
| 2024-01-02 | 31.97 | $32.11 | 98600 |
| 2023-12-29 | 31.86 | $31.68 | 56315 |
| 2023-12-28 | 31.86 | $31.79 | 23630 |
| 2023-12-27 | 31.81 | $31.55 | 46407 |
| 2023-12-26 | 31.82 | $31.61 | 69800 |
| 2023-12-22 | 31.81 | $31.37 | 54200 |
| 2023-12-21 | 31.87 | $31.51 | 41500 |
| 2023-12-20 | 31.88 | $31.25 | 41419 |
| 2023-12-19 | 31.97 | $31.88 | 40210 |
| 2023-12-18 | 31.87 | $31.51 | 57600 |
| 2023-12-15 | 31.86 | $31.68 | 50820 |
| 2023-12-14 | 31.77 | $32.17 | 52900 |
| 2023-12-13 | 31.51 | $32.11 | 60931 |
| 2023-12-12 | 31.19 | $30.82 | 24509 |
| 2023-12-11 | 31.21 | $31.01 | 36614 |
| 2023-12-08 | 31.16 | $30.86 | 51200 |
| 2023-12-07 | 31.14 | $31.05 | 130700 |
| 2023-12-06 | 31.04 | $31.03 | 61100 |
| 2023-12-05 | 30.92 | $30.72 | 42433 |
| 2023-12-04 | 30.87 | $31.03 | 83005 |
| 2023-12-01 | 30.69 | $31.01 | 56100 |
| 2023-11-30 | 30.48 | $30.31 | 69500 |
| 2023-11-29 | 30.43 | $30.22 | 52000 |
| 2023-11-28 | 30.39 | $30.37 | 93100 |
| 2023-11-27 | 30.29 | $30.15 | 114600 |
| 2023-11-24 | 30.24 | $30.14 | 22408 |
| 2023-11-22 | 30.16 | $30.13 | 48937 |
| 2023-11-21 | 30.06 | $29.94 | 69415 |
| 2023-11-20 | 30.00 | $30.03 | 87519 |
| 2023-11-17 | 29.89 | $30.12 | 50116 |
| 2023-11-16 | 29.72 | $30.05 | 55500 |
| 2023-11-15 | 29.53 | $29.91 | 58700 |
| 2023-11-14 | 29.34 | $29.79 | 79700 |
| 2023-11-13 | 29.14 | $28.48 | 72300 |
| 2023-11-10 | 29.31 | $28.79 | 126300 |
| 2023-11-09 | 29.41 | $29.02 | 82628 |
| 2023-11-08 | 29.46 | $29.24 | 71800 |
| 2023-11-07 | 29.45 | $29.54 | 84725 |
| 2023-11-06 | 29.34 | $29.67 | 62503 |
| 2023-11-03 | 29.16 | $29.91 | 172844 |
| 2023-11-02 | 28.86 | $29.69 | 94900 |
| 2023-11-01 | 28.56 | $29.00 | 38800 |
| 2023-10-31 | 28.42 | $28.61 | 37900 |
| 2023-10-30 | 28.37 | $28.32 | 68300 |
| 2023-10-27 | 28.41 | $28.18 | 69930 |
| 2023-10-26 | 28.50 | $28.84 | 291700 |
| 2023-10-25 | 28.41 | $28.53 | 49335 |
| 2023-10-24 | 28.40 | $28.53 | 183007 |
| 2023-10-23 | 28.39 | $28.00 | 120700 |
| 2023-10-20 | 28.55 | $28.29 | 110920 |
| 2023-10-19 | 28.67 | $28.61 | 102400 |
| 2023-10-18 | 28.70 | $28.94 | 95000 |
| 2023-10-17 | 28.65 | $29.31 | 120507 |
| 2023-10-16 | 28.46 | $29.25 | 142400 |
| 2023-10-13 | 28.27 | $28.89 | 65300 |
| 2023-10-12 | 28.15 | $28.72 | 361000 |
| 2023-10-11 | 28.07 | $29.23 | 99500 |
| 2023-10-10 | 27.82 | $28.90 | 98910 |
| 2023-10-09 | 27.63 | $28.34 | 123500 |
| 2023-10-06 | 27.60 | $28.00 | 198916 |
| 2023-10-05 | 27.68 | $27.54 | 128100 |
| 2023-10-04 | 27.93 | $27.61 | 103900 |
| 2023-10-03 | 28.24 | $27.54 | 411842 |
| 2023-10-02 | 28.65 | $27.35 | 78743 |
| 2023-09-29 | 29.22 | $28.56 | 541132 |
| 2023-09-28 | 29.54 | $28.55 | 41842 |
| 2023-09-27 | 29.95 | $28.98 | 73500 |
| 2023-09-26 | 30.30 | $29.35 | 58010 |
| 2023-09-25 | 30.62 | $30.17 | 32000 |
| 2023-09-22 | 30.76 | $30.22 | 252637 |
| 2023-09-21 | 30.90 | $30.62 | 179223 |
| 2023-09-20 | 30.95 | $30.97 | 46900 |
| 2023-09-19 | 30.89 | $30.99 | 54004 |
| 2023-09-18 | 30.82 | $31.16 | 118600 |
| 2023-09-15 | 30.67 | $31.15 | 24200 |
| 2023-09-14 | 30.50 | $31.27 | 30900 |
| 2023-09-13 | 30.25 | $30.79 | 55230 |
| 2023-09-12 | 30.10 | $30.50 | 48512 |
| 2023-09-11 | 30.02 | $30.35 | 48337 |
| 2023-09-08 | 29.97 | $30.37 | 53344 |
| 2023-09-07 | 29.91 | $30.13 | 78920 |
| 2023-09-06 | 29.91 | $29.80 | 34300 |
| 2023-09-05 | 30.03 | $29.80 | 47100 |
| 2023-09-01 | 30.19 | $30.31 | 36002 |
| 2023-08-31 | 30.22 | $30.47 | 38623 |
| 2023-08-30 | 30.22 | $30.66 | 54600 |
| 2023-08-29 | 30.16 | $30.78 | 917804 |
| 2023-08-28 | 30.06 | $30.52 | 78700 |
| 2023-08-25 | 30.03 | $30.45 | 107237 |
| 2023-08-24 | 30.02 | $30.28 | 39612 |
| 2023-08-23 | 30.07 | $30.44 | 52800 |
| 2023-08-22 | 30.10 | $30.26 | 48300 |
| 2023-08-21 | 30.20 | $30.23 | 56727 |
| 2023-08-18 | 30.35 | $30.41 | 60445 |
| 2023-08-17 | 30.47 | $30.27 | 51742 |
| 2023-08-16 | 30.68 | $30.43 | 159325 |
| 2023-08-15 | 30.90 | $30.38 | 61100 |
| 2023-08-14 | 31.19 | $31.00 | 127800 |
| 2023-08-11 | 31.35 | $31.43 | 46700 |
| 2023-08-10 | 31.41 | $31.34 | 38800 |
| 2023-08-09 | 31.53 | $31.50 | 53441 |
| 2023-08-08 | 31.62 | $31.26 | 59000 |
| 2023-08-07 | 31.81 | $31.23 | 49200 |
| 2023-08-04 | 32.07 | $31.18 | 208100 |
| 2023-08-03 | 32.39 | $31.51 | 156900 |
| 2023-08-02 | 32.68 | $32.11 | 85043 |
| 2023-08-01 | 32.84 | $32.21 | 70200 |
| 2023-07-31 | 33.00 | $32.55 | 221500 |
| 2023-07-28 | 33.09 | $32.53 | 70300 |
| 2023-07-27 | 33.19 | $32.58 | 61306 |
| 2023-07-26 | 33.30 | $33.29 | 52100 |
| 2023-07-25 | 33.20 | $33.28 | 74400 |
| 2023-07-24 | 33.07 | $33.26 | 40800 |
| 2023-07-21 | 32.91 | $33.42 | 197100 |
| 2023-07-20 | 32.67 | $33.04 | 57600 |
| 2023-07-19 | 32.48 | $32.63 | 121738 |
| 2023-07-18 | 32.38 | $32.22 | 48200 |
| 2023-07-17 | 32.39 | $32.33 | 114935 |
| 2023-07-14 | 32.36 | $32.49 | 59000 |
| 2023-07-13 | 32.27 | $32.72 | 170239 |
| 2023-07-12 | 32.08 | $32.54 | 83316 |
| 2023-07-11 | 31.91 | $32.10 | 68017 |
| 2023-07-10 | 31.84 | $31.68 | 115200 |
| 2023-07-07 | 31.88 | $31.75 | 110000 |
| 2023-07-06 | 31.92 | $31.93 | 81103 |
| 2023-07-05 | 31.90 | $32.31 | 54700 |
| 2023-07-03 | 31.77 | $31.96 | 203449 |
| 2023-06-30 | 31.71 | $31.79 | 129500 |
| 2023-06-29 | 31.70 | $31.50 | 340500 |
| 2023-06-28 | 31.78 | $31.39 | 552900 |
| 2023-06-27 | 31.91 | $31.87 | 830111 |
| 2023-06-26 | 31.91 | $31.82 | 68326 |
| 2023-06-23 | 31.94 | $31.36 | 142800 |
| 2023-06-22 | 32.11 | $31.90 | 65136 |
| 2023-06-21 | 32.15 | $32.12 | 132201 |
| 2023-06-20 | 32.14 | $31.96 | 220108 |
| 2023-06-16 | 32.16 | $32.36 | 40812 |
| 2023-06-15 | 32.06 | $32.38 | 49300 |
| 2023-06-14 | 31.94 | $32.04 | 62036 |
| 2023-06-13 | 31.90 | $32.10 | 74030 |
| 2023-06-12 | 31.82 | $32.12 | 174736 |
| 2023-06-09 | 31.73 | $32.10 | 75705 |
| 2023-06-08 | 31.62 | $32.31 | 149322 |
| 2023-06-07 | 31.43 | $32.32 | 83100 |
| 2023-06-06 | 31.20 | $31.75 | 36300 |
| 2023-06-05 | 31.10 | $31.69 | 337284 |
| 2023-06-02 | 31.01 | $31.59 | 36910 |
| 2023-06-01 | 30.94 | $31.13 | 62100 |
| 2023-05-31 | 31.00 | $31.29 | 94500 |
| 2023-05-30 | 31.04 | $31.10 | 209643 |
| 2023-05-26 | 31.16 | $31.09 | 105700 |
| 2023-05-25 | 31.32 | $31.06 | 52841 |
| 2023-05-24 | 31.52 | $31.45 | 40630 |
| 2023-05-23 | 31.66 | $31.70 | 59400 |
| 2023-05-22 | 31.76 | $31.73 | 29034 |
| 2023-05-19 | 31.88 | $31.60 | 20900 |
| 2023-05-18 | 32.07 | $31.69 | 128400 |
| 2023-05-17 | 32.27 | $31.86 | 139500 |
| 2023-05-16 | 32.48 | $31.83 | 56532 |
| 2023-05-15 | 32.74 | $32.53 | 60100 |
| 2023-05-12 | 32.84 | $32.81 | 34900 |
| 2023-05-11 | 32.87 | $32.70 | 52539 |
| 2023-05-10 | 32.95 | $33.12 | 316700 |
| 2023-05-09 | 32.91 | $32.81 | 100700 |
| 2023-05-08 | 32.96 | $32.82 | 233026 |
| 2023-05-05 | 33.02 | $32.96 | 36910 |
| 2023-05-04 | 33.04 | $32.56 | 161800 |
| 2023-05-03 | 33.20 | $32.75 | 102700 |
| 2023-05-02 | 33.33 | $32.74 | 220400 |
| 2023-05-01 | 33.50 | $33.30 | 137800 |
| 2023-04-28 | 33.51 | $33.30 | 30200 |
| 2023-04-27 | 33.52 | $33.30 | 25608 |
| 2023-04-26 | 33.54 | $32.80 | 35720 |
| 2023-04-25 | 33.70 | $33.55 | 65424 |
| 2023-04-24 | 33.66 | $33.61 | 62404 |
| 2023-04-21 | 33.59 | $33.41 | 57948 |
| 2023-04-20 | 33.56 | $33.30 | 32800 |
| 2023-04-19 | 33.54 | $33.31 | 50147 |
| 2023-04-18 | 33.52 | $33.12 | 196000 |
| 2023-04-17 | 33.54 | $33.32 | 257000 |
| 2023-04-14 | 33.50 | $33.09 | 66100 |
| 2023-04-13 | 33.51 | $33.46 | 244237 |
| 2023-04-12 | 33.39 | $33.47 | 149300 |
| 2023-04-11 | 33.25 | $33.53 | 134300 |
| 2023-04-10 | 33.04 | $33.39 | 154904 |
| 2023-04-06 | 32.83 | $33.34 | 90900 |
| 2023-04-05 | 32.58 | $33.26 | 102300 |
| 2023-04-04 | 32.31 | $32.53 | 50200 |
| 2023-04-03 | 32.19 | $32.53 | 148000 |
| 2023-03-31 | 32.06 | $32.83 | 50632 |
| 2023-03-30 | 31.80 | $32.41 | 35032 |
| 2023-03-29 | 31.62 | $32.19 | 58200 |
| 2023-03-28 | 31.47 | $31.73 | 29100 |
| 2023-03-27 | 31.43 | $31.58 | 38400 |
| 2023-03-24 | 31.45 | $31.45 | 56400 |
| 2023-03-23 | 31.51 | $30.82 | 112400 |
| 2023-03-22 | 31.79 | $31.22 | 160616 |
| 2023-03-21 | 32.01 | $32.01 | 42103 |
| 2023-03-20 | 32.03 | $32.43 | 157100 |
| 2023-03-17 | 31.92 | $32.04 | 74518 |
| 2023-03-16 | 31.92 | $32.43 | 78500 |
| 2023-03-15 | 31.79 | $32.15 | 64200 |
| 2023-03-14 | 31.73 | $32.10 | 66600 |
| 2023-03-13 | 31.68 | $31.56 | 232634 |
| 2023-03-10 | 31.80 | $31.27 | 42900 |
| 2023-03-09 | 32.03 | $32.04 | 84500 |
| 2023-03-08 | 32.08 | $32.44 | 78700 |
| 2023-03-07 | 32.02 | $32.25 | 51824 |
| 2023-03-06 | 32.01 | $32.55 | 161100 |
| 2023-03-03 | 31.91 | $32.31 | 86124 |
| 2023-03-02 | 31.87 | $31.85 | 85634 |
| 2023-03-01 | 31.98 | $31.49 | 96624 |
| 2023-02-28 | 32.22 | $31.84 | 169207 |
| 2023-02-27 | 32.42 | $32.25 | 73946 |
| 2023-02-24 | 32.53 | $32.37 | 91600 |
| 2023-02-23 | 32.63 | $32.47 | 77200 |
| 2023-02-22 | 32.73 | $32.57 | 64800 |
| 2023-02-21 | 32.82 | $32.62 | 52245 |
| 2023-02-17 | 32.92 | $33.21 | 41900 |
| 2023-02-16 | 32.85 | $32.85 | 161900 |
| 2023-02-15 | 32.89 | $33.15 | 27930 |
| 2023-02-14 | 32.84 | $32.85 | 72606 |
| 2023-02-13 | 32.87 | $33.06 | 227103 |
| 2023-02-10 | 32.86 | $32.82 | 159200 |
| 2023-02-09 | 32.91 | $32.28 | 87400 |
| 2023-02-08 | 33.15 | $32.74 | 96116 |
| 2023-02-07 | 33.30 | $33.23 | 105200 |
| 2023-02-06 | 33.33 | $33.27 | 152200 |
| 2023-02-03 | 33.36 | $33.23 | 77900 |
| 2023-02-02 | 33.40 | $33.85 | 713800 |
| 2023-02-01 | 33.25 | $33.70 | 238600 |
| 2023-01-31 | 33.12 | $33.52 | 115200 |
| 2023-01-30 | 33.02 | $33.07 | 76700 |
| 2023-01-27 | 33.04 | $33.25 | 57019 |
| 2023-01-26 | 33.01 | $33.18 | 197105 |
| 2023-01-25 | 33.01 | $33.08 | 48400 |
| 2023-01-24 | 33.03 | $33.17 | 100800 |
| 2023-01-23 | 33.04 | $33.02 | 70605 |
| 2023-01-20 | 33.09 | $32.94 | 60729 |
| 2023-01-19 | 33.19 | $32.59 | 90545 |
| 2023-01-18 | 33.42 | $32.96 | 48043 |
| 2023-01-17 | 33.59 | $33.67 | 62500 |
| 2023-01-13 | 33.56 | $33.75 | 38221 |
| 2023-01-12 | 33.51 | $33.93 | 58100 |
| 2023-01-11 | 33.39 | $33.97 | 48200 |
| 2023-01-10 | 33.23 | $33.56 | 43400 |
| 2023-01-09 | 33.16 | $33.58 | 91700 |
| 2023-01-06 | 33.08 | $33.32 | 161400 |
| 2023-01-05 | 33.07 | $32.56 | 248000 |
| 2023-01-04 | 33.29 | $33.34 | 94300 |
| 2023-01-03 | 33.32 | $33.06 | 58100 |
| 2022-12-30 | 33.45 | $33.21 | 87313 |
| 2022-12-29 | 33.56 | $33.62 | 180400 |
| 2022-12-28 | 33.56 | $33.35 | 42327 |
| 2022-12-27 | 33.65 | $33.71 | 55907 |
| 2022-12-23 | 33.65 | $33.50 | 105471 |
| 2022-12-22 | 33.71 | $33.41 | 27526 |
| 2022-12-21 | 33.81 | $33.71 | 157300 |
| 2022-12-20 | 33.83 | $33.23 | 68535 |
| 2022-12-19 | 34.01 | $33.19 | 57513 |
| 2022-12-16 | 34.24 | $33.41 | 51816 |
| 2022-12-15 | 34.44 | $33.93 | 43048 |
| 2022-12-14 | 34.52 | $34.43 | 83408 |
| 2022-12-13 | 34.44 | $34.44 | 79200 |
| 2022-12-12 | 34.34 | $34.35 | 138900 |
| 2022-12-09 | 34.23 | $33.75 | 57344 |
| 2022-12-08 | 34.28 | $33.77 | 56500 |
| 2022-12-07 | 34.33 | $33.62 | 54924 |
| 2022-12-06 | 34.42 | $33.80 | 55407 |
| 2022-12-05 | 34.47 | $33.89 | 46500 |
| 2022-12-02 | 34.48 | $34.15 | 40236 |
| 2022-12-01 | 34.41 | $34.30 | 157000 |
| 2022-11-30 | 34.25 | $34.40 | 122117 |
| 2022-11-29 | 34.02 | $33.61 | 65013 |
| 2022-11-28 | 33.98 | $33.76 | 152611 |
| 2022-11-25 | 33.86 | $34.00 | 13100 |
| 2022-11-23 | 33.63 | $33.82 | 58449 |
| 2022-11-22 | 33.40 | $33.63 | 227521 |
| 2022-11-21 | 33.17 | $33.31 | 147911 |
| 2022-11-18 | 32.98 | $33.07 | 58100 |
| 2022-11-17 | 32.81 | $32.37 | 68131 |
| 2022-11-16 | 32.82 | $32.77 | 68803 |
| 2022-11-15 | 32.70 | $32.59 | 117302 |
| 2022-11-14 | 32.60 | $32.34 | 1.6M |
| 2022-11-11 | 32.55 | $32.74 | 76923 |
| 2022-11-10 | 32.36 | $33.09 | 85702 |
| 2022-11-09 | 32.01 | $31.68 | 104925 |
| 2022-11-08 | 32.02 | $31.98 | 200312 |
| 2022-11-07 | 31.93 | $31.73 | 262209 |
| 2022-11-04 | 31.91 | $32.06 | 179400 |
| 2022-11-03 | 31.77 | $31.89 | 610800 |
| 2022-11-02 | 31.65 | $31.76 | 318135 |
| 2022-11-01 | 31.54 | $32.14 | 228800 |
| 2022-10-31 | 31.28 | $32.06 | 149000 |
| 2022-10-28 | 31.00 | $32.18 | 60329 |
| 2022-10-27 | 30.62 | $31.52 | 93540 |
| 2022-10-26 | 30.38 | $31.27 | 100300 |
| 2022-10-25 | 30.17 | $31.33 | 118832 |
| 2022-10-24 | 29.90 | $30.76 | 69200 |
| 2022-10-21 | 29.77 | $30.59 | 137800 |
| 2022-10-20 | 29.67 | $30.04 | 103600 |
| 2022-10-19 | 29.75 | $30.67 | 96029 |
| 2022-10-18 | 29.66 | $30.99 | 102100 |
| 2022-10-17 | 29.47 | $30.41 | 119500 |
| 2022-10-14 | 29.44 | $29.84 | 145829 |
| 2022-10-13 | 29.61 | $30.29 | 417700 |
| 2022-10-12 | 29.69 | $29.52 | 153417 |
| 2022-10-11 | 30.06 | $30.37 | 126900 |
| 2022-10-10 | 30.27 | $30.34 | 233500 |
| 2022-10-07 | 30.55 | $30.33 | 396234 |
| 2022-10-06 | 30.91 | $30.93 | 217228 |
| 2022-10-05 | 31.19 | $31.87 | 213900 |
| 2022-10-04 | 31.25 | $32.37 | 349634 |
| 2022-10-03 | 31.19 | $31.45 | 538900 |
| 2022-09-30 | 31.42 | $30.55 | 403900 |
| 2022-09-29 | 32.01 | $31.09 | 182500 |
| 2022-09-28 | 32.58 | $32.23 | 290443 |
| 2022-09-27 | 32.92 | $31.79 | 214800 |
| 2022-09-26 | 33.50 | $32.39 | 544800 |
| 2022-09-23 | 34.02 | $33.13 | 282921 |
| 2022-09-22 | 34.42 | $33.86 | 221739 |
| 2022-09-21 | 34.69 | $34.11 | 293818 |
| 2022-09-20 | 34.94 | $34.54 | 271825 |
| 2022-09-19 | 35.10 | $35.08 | 318249 |
| 2022-09-16 | 35.14 | $34.64 | 492516 |
| 2022-09-15 | 35.32 | $34.87 | 83101 |
| 2022-09-14 | 35.47 | $35.46 | 215800 |
| 2022-09-13 | 35.46 | $35.13 | 122003 |
| 2022-09-12 | 35.55 | $36.10 | 84920 |
| 2022-09-09 | 35.34 | $35.74 | 90000 |
| 2022-09-08 | 35.21 | $35.54 | 78148 |
| 2022-09-07 | 35.10 | $35.50 | 99931 |
| 2022-09-06 | 34.99 | $34.46 | 215245 |
| 2022-09-02 | 35.17 | $34.67 | 86200 |
| 2022-09-01 | 35.33 | $34.91 | 103300 |
| 2022-08-31 | 35.45 | $34.62 | 123200 |
| 2022-08-30 | 35.67 | $34.77 | 343800 |
| 2022-08-29 | 35.89 | $35.27 | 52900 |
| 2022-08-26 | 35.99 | $35.19 | 48041 |
| 2022-08-25 | 36.13 | $35.78 | 127932 |
| 2022-08-24 | 36.10 | $35.44 | 64900 |
| 2022-08-23 | 36.16 | $35.21 | 54200 |
| 2022-08-22 | 36.28 | $35.39 | 80503 |
| 2022-08-19 | 36.37 | $35.94 | 78300 |
| 2022-08-18 | 36.28 | $36.06 | 34718 |
| 2022-08-17 | 36.12 | $35.93 | 90600 |
| 2022-08-16 | 35.94 | $36.03 | 129836 |
| 2022-08-15 | 35.68 | $35.91 | 278700 |
| 2022-08-12 | 35.39 | $35.62 | 97600 |
| 2022-08-11 | 35.10 | $34.97 | 84914 |
| 2022-08-10 | 34.95 | $34.85 | 244900 |
| 2022-08-09 | 34.79 | $34.64 | 128612 |
| 2022-08-08 | 34.64 | $34.42 | 102300 |
| 2022-08-05 | 34.52 | $34.28 | 127000 |
| 2022-08-04 | 34.40 | $34.42 | 813000 |
| 2022-08-03 | 34.20 | $34.46 | 192041 |
| 2022-08-02 | 33.94 | $34.16 | 91800 |
| 2022-08-01 | 33.70 | $34.28 | 250500 |
| 2022-07-29 | 33.35 | $34.33 | 104110 |
| 2022-07-28 | 32.91 | $33.96 | 97017 |
| 2022-07-27 | 32.49 | $32.96 | 65500 |
| 2022-07-26 | 32.29 | $32.77 | 44931 |
| 2022-07-25 | 32.10 | $32.50 | 38800 |
| 2022-07-22 | 31.95 | $32.10 | 66700 |
| 2022-07-21 | 31.91 | $31.91 | 58600 |
| 2022-07-20 | 31.91 | $31.87 | 69825 |
| 2022-07-19 | 31.93 | $32.17 | 45800 |
| 2022-07-18 | 31.86 | $31.76 | 44104 |
| 2022-07-15 | 31.91 | $32.06 | 62908 |
| 2022-07-14 | 31.87 | $31.89 | 90000 |
| 2022-07-13 | 31.89 | $31.89 | 186101 |
| 2022-07-12 | 31.91 | $32.07 | 136442 |
| 2022-07-11 | 31.88 | $32.14 | 60200 |
| 2022-07-08 | 31.83 | $32.04 | 61100 |
| 2022-07-07 | 31.80 | $32.11 | 120400 |
| 2022-07-06 | 31.75 | $32.12 | 341000 |
| 2022-07-05 | 31.69 | $31.82 | 154624 |
| 2022-07-01 | 31.72 | $33.11 | 280900 |
| 2022-06-30 | 31.35 | $32.31 | 135800 |
| 2022-06-29 | 31.17 | $32.10 | 157200 |
| 2022-06-28 | 31.02 | $32.12 | 72503 |
| 2022-06-27 | 30.85 | $32.16 | 50824 |
| 2022-06-24 | 30.65 | $31.85 | 89510 |
| 2022-06-23 | 30.52 | $31.27 | 122944 |
| 2022-06-22 | 30.56 | $30.74 | 84000 |
| 2022-06-21 | 30.80 | $30.58 | 252831 |
| 2022-06-17 | 31.16 | $30.14 | 266101 |
| 2022-06-16 | 31.76 | $30.44 | 371623 |
| 2022-06-15 | 32.41 | $31.09 | 210810 |
| 2022-06-14 | 33.01 | $30.99 | 223300 |
| 2022-06-13 | 33.77 | $31.84 | 246736 |
| 2022-06-10 | 34.44 | $33.45 | 132322 |
| 2022-06-09 | 34.74 | $33.73 | 104834 |
| 2022-06-08 | 35.02 | $34.48 | 113716 |
| 2022-06-07 | 35.11 | $35.16 | 90712 |
| 2022-06-06 | 35.01 | $34.92 | 239700 |
| 2022-06-03 | 34.95 | $34.78 | 108743 |
| 2022-06-02 | 34.91 | $34.97 | 295306 |
| 2022-06-01 | 34.80 | $34.79 | 102700 |
| 2022-05-31 | 34.71 | $34.88 | 117719 |
| 2022-05-27 | 34.57 | $35.24 | 365043 |
| 2022-05-26 | 34.28 | $34.83 | 152729 |
| 2022-05-25 | 34.05 | $34.72 | 101946 |
| 2022-05-24 | 33.81 | $34.58 | 280707 |
| 2022-05-23 | 33.56 | $34.13 | 115654 |
| 2022-05-20 | 33.39 | $33.76 | 88800 |
| 2022-05-19 | 33.31 | $33.71 | 214829 |
| 2022-05-18 | 33.23 | $33.65 | 474836 |
| 2022-05-17 | 33.15 | $33.88 | 219010 |
| 2022-05-16 | 32.99 | $33.49 | 242200 |
| 2022-05-13 | 32.93 | $33.32 | 255930 |
| 2022-05-12 | 32.90 | $32.92 | 848610 |
| 2022-05-11 | 33.01 | $33.18 | 834700 |
| 2022-05-10 | 33.06 | $32.94 | 125221 |
| 2022-05-09 | 33.20 | $33.30 | 83636 |
| 2022-05-06 | 33.27 | $33.59 | 184525 |
| 2022-05-05 | 33.27 | $33.29 | 156267 |
| 2022-05-04 | 33.37 | $33.67 | 107700 |
| 2022-05-03 | 33.37 | $32.97 | 70600 |
| 2022-05-02 | 33.60 | $32.74 | 358400 |
| 2022-04-29 | 33.95 | $32.99 | 161900 |
| 2022-04-28 | 34.31 | $33.98 | 83439 |
| 2022-04-27 | 34.43 | $33.70 | 119500 |
| 2022-04-26 | 34.66 | $33.81 | 125604 |
| 2022-04-25 | 34.90 | $34.04 | 161000 |
| 2022-04-22 | 35.11 | $34.35 | 110946 |
| 2022-04-21 | 35.26 | $34.96 | 105820 |
| 2022-04-20 | 35.25 | $35.25 | 39700 |
| 2022-04-19 | 35.13 | $34.85 | 25800 |
| 2022-04-18 | 35.10 | $34.60 | 140345 |
| 2022-04-14 | 35.13 | $34.68 | 71700 |
| 2022-04-13 | 35.13 | $34.68 | 155903 |
| 2022-04-12 | 35.12 | $34.76 | 39701 |
| 2022-04-11 | 35.06 | $34.61 | 31600 |
| 2022-04-08 | 35.03 | $35.00 | 67831 |
| 2022-04-07 | 34.86 | $34.84 | 256100 |
| 2022-04-06 | 34.68 | $34.97 | 29134 |
| 2022-04-05 | 34.41 | $34.29 | 45200 |
| 2022-04-04 | 34.28 | $34.15 | 43100 |
| 2022-04-01 | 34.16 | $34.50 | 393611 |
| 2022-03-31 | 33.89 | $34.01 | 180500 |
| 2022-03-30 | 33.70 | $34.01 | 44600 |
| 2022-03-29 | 33.46 | $33.81 | 52100 |
| 2022-03-28 | 33.22 | $33.42 | 26633 |
| 2022-03-25 | 33.05 | $33.29 | 71206 |
| 2022-03-24 | 32.87 | $32.82 | 57000 |
| 2022-03-23 | 32.79 | $32.56 | 58541 |
| 2022-03-22 | 32.78 | $32.54 | 46500 |
| 2022-03-21 | 32.76 | $32.60 | 36300 |
| 2022-03-18 | 32.70 | $32.39 | 24507 |
| 2022-03-17 | 32.70 | $32.68 | 167700 |
| 2022-03-16 | 32.60 | $32.62 | 91500 |
| 2022-03-15 | 32.48 | $32.60 | 15754 |
| 2022-03-14 | 32.35 | $32.27 | 68700 |
| 2022-03-11 | 32.27 | $32.26 | 16732 |
| 2022-03-10 | 32.18 | $32.35 | 70100 |
| 2022-03-09 | 32.04 | $32.14 | 78725 |
| 2022-03-08 | 31.93 | $32.17 | 769500 |
| 2022-03-07 | 31.78 | $32.53 | 58200 |
| 2022-03-04 | 31.47 | $32.54 | 26531 |
| 2022-03-03 | 31.10 | $32.00 | 39812 |
| 2022-03-02 | 30.82 | $31.49 | 27300 |
| 2022-03-01 | 30.64 | $30.99 | 51700 |
| 2022-02-28 | 30.58 | $31.32 | 19833 |
| 2022-02-25 | 30.42 | $31.24 | 21807 |
| 2022-02-24 | 30.24 | $30.29 | 98100 |
| 2022-02-23 | 30.34 | $30.14 | 48716 |
| 2022-02-22 | 30.52 | $30.57 | 35300 |
| 2022-02-18 | 30.60 | $30.61 | 37900 |
| 2022-02-17 | 30.70 | $30.68 | 49500 |
| 2022-02-16 | 30.81 | $30.67 | 89900 |
| 2022-02-15 | 30.94 | $30.57 | 173505 |
| 2022-02-14 | 31.15 | $30.71 | 97800 |
| 2022-02-11 | 31.36 | $31.00 | 67100 |
| 2022-02-10 | 31.53 | $31.06 | 1.1M |
| 2022-02-09 | 31.71 | $31.89 | 47000 |
| 2022-02-08 | 31.68 | $31.71 | 52207 |
| 2022-02-07 | 31.70 | $31.67 | 42307 |
| 2022-02-04 | 31.73 | $31.71 | 64927 |
| 2022-02-03 | 31.77 | $32.01 | 46200 |
| 2022-02-02 | 31.72 | $32.21 | 23223 |
| 2022-02-01 | 31.59 | $31.81 | 107820 |
| 2022-01-31 | 31.57 | $32.16 | 99600 |
| 2022-01-28 | 31.43 | $31.84 | 19400 |
| 2022-01-27 | 31.37 | $31.33 | 31227 |
| 2022-01-26 | 31.46 | $31.18 | 38300 |
| 2022-01-25 | 31.62 | $31.30 | 74200 |
| 2022-01-24 | 31.78 | $31.41 | 70800 |
| 2022-01-21 | 31.95 | $31.66 | 34300 |
| 2022-01-20 | 32.07 | $31.75 | 55700 |
| 2022-01-19 | 32.19 | $31.91 | 55838 |
| 2022-01-18 | 32.29 | $31.92 | 95200 |
| 2022-01-14 | 32.40 | $32.31 | 54700 |
| 2022-01-13 | 32.42 | $32.33 | 31022 |
| 2022-01-12 | 32.43 | $32.19 | 118442 |
| 2022-01-11 | 32.48 | $32.08 | 44238 |
| 2022-01-10 | 32.57 | $32.33 | 21400 |
| 2022-01-07 | 32.60 | $32.46 | 34900 |
| 2022-01-06 | 32.60 | $32.24 | 28148 |
| 2022-01-05 | 32.65 | $32.37 | 30000 |
| 2022-01-04 | 32.67 | $32.50 | 79400 |
| 2022-01-03 | 32.65 | $32.45 | 83700 |
| 2021-12-31 | 32.63 | $32.69 | 122604 |
| 2021-12-30 | 32.52 | $32.62 | 8700 |
| 2021-12-29 | 32.41 | $32.56 | 16700 |
| 2021-12-28 | 32.28 | $32.34 | 154700 |
| 2021-12-27 | 32.19 | $32.06 | 7200 |
| 2021-12-23 | 32.16 | $31.90 | 24800 |
| 2021-12-22 | 32.18 | $32.12 | 35500 |
| 2021-12-21 | 32.12 | $31.92 | 28314 |
| 2021-12-20 | 32.10 | $31.89 | 88819 |
| 2021-12-17 | 32.08 | $31.88 | 27546 |
| 2021-12-16 | 32.06 | $32.34 | 43506 |
| 2021-12-15 | 31.88 | $32.24 | 64000 |
| 2021-12-14 | 31.69 | $31.79 | 9400 |
| 2021-12-13 | 31.59 | $31.91 | 8517 |
| 2021-12-10 | 31.43 | $31.66 | 19823 |
| 2021-12-09 | 31.31 | $31.50 | 9018 |
| 2021-12-08 | 31.21 | $31.60 | 21800 |
| 2021-12-07 | 31.06 | $31.57 | 9700 |
| 2021-12-06 | 30.88 | $31.45 | 14138 |
| 2021-12-03 | 30.69 | $30.86 | 41540 |
| 2021-12-02 | 30.66 | $30.53 | 63124 |
| 2021-12-01 | 30.73 | $30.11 | 184112 |
| 2021-11-30 | 30.94 | $30.16 | 11709 |
| 2021-11-29 | 31.18 | $31.14 | 25419 |
| 2021-11-26 | 31.16 | $30.78 | 20900 |
| 2021-11-24 | 31.25 | $31.32 | 11608 |
| 2021-11-23 | 31.19 | $31.32 | 24813 |
| 2021-11-22 | 31.11 | $31.28 | 23711 |
| 2021-11-19 | 31.02 | $31.02 | 17600 |
| 2021-11-18 | 30.99 | $30.79 | 21500 |
| 2021-11-17 | 31.03 | $31.06 | 16100 |
| 2021-11-16 | 30.99 | $31.03 | 16610 |
| 2021-11-15 | 30.95 | $31.15 | 39615 |
| 2021-11-12 | 30.85 | $30.74 | 18300 |
| 2021-11-11 | 30.87 | $30.77 | 26900 |
| 2021-11-10 | 30.88 | $30.87 | 36700 |
| 2021-11-09 | 30.85 | $30.61 | 25647 |
| 2021-11-08 | 30.91 | $30.49 | 23200 |
| 2021-11-05 | 31.01 | $30.91 | 31314 |
| 2021-11-04 | 30.99 | $30.63 | 33400 |
| 2021-11-03 | 31.06 | $30.89 | 16726 |
| 2021-11-02 | 31.06 | $30.95 | 30148 |
| 2021-11-01 | 31.03 | $30.99 | 52724 |
| 2021-10-29 | 30.98 | $30.80 | 17600 |
| 2021-10-28 | 30.98 | $30.92 | 16100 |
| 2021-10-27 | 30.94 | $30.76 | 17327 |
| 2021-10-26 | 30.93 | $31.02 | 18519 |
| 2021-10-25 | 30.84 | $30.99 | 23907 |
| 2021-10-22 | 30.73 | $31.10 | 15000 |
| 2021-10-21 | 30.56 | $30.90 | 26301 |
| 2021-10-20 | 30.42 | $30.98 | 15100 |
| 2021-10-19 | 30.22 | $30.53 | 20200 |
| 2021-10-18 | 30.12 | $30.23 | 43526 |
| 2021-10-15 | 30.09 | $30.55 | 17000 |
| 2021-10-14 | 29.96 | $30.61 | 91000 |
| 2021-10-13 | 29.79 | $30.22 | 27812 |
| 2021-10-12 | 29.70 | $29.93 | 146200 |
| 2021-10-11 | 29.70 | $29.77 | 15900 |
| 2021-10-08 | 29.75 | $30.06 | 12300 |
| 2021-10-07 | 29.73 | $30.22 | 14000 |
| 2021-10-06 | 29.65 | $30.34 | 71900 |
| 2021-10-05 | 29.53 | $30.01 | 40846 |
| 2021-10-04 | 29.50 | $30.07 | 46245 |
| 2021-10-01 | 29.45 | $29.61 | 302834 |
| 2021-09-30 | 29.55 | $29.60 | 34200 |
| 2021-09-29 | 29.68 | $29.94 | 56003 |
| 2021-09-28 | 29.74 | $29.53 | 68418 |
| 2021-09-27 | 29.96 | $29.89 | 14200 |
| 2021-09-24 | 30.12 | $30.08 | 15800 |
| 2021-09-23 | 30.26 | $30.07 | 16645 |
| 2021-09-22 | 30.45 | $30.33 | 20938 |
| 2021-09-21 | 30.60 | $30.33 | 43000 |
| 2021-09-20 | 30.79 | $30.41 | 111303 |
| 2021-09-17 | 31.00 | $30.51 | 16228 |
| 2021-09-16 | 31.23 | $30.82 | 10216 |
| 2021-09-15 | 31.41 | $31.09 | 27900 |
| 2021-09-14 | 31.55 | $31.15 | 23542 |
| 2021-09-13 | 31.70 | $31.36 | 36300 |
| 2021-09-10 | 31.83 | $31.36 | 23402 |
| 2021-09-09 | 31.97 | $31.84 | 34100 |
| 2021-09-08 | 32.00 | $32.08 | 30600 |
| 2021-09-07 | 31.95 | $31.53 | 62400 |
| 2021-09-03 | 32.06 | $32.00 | 13184 |
| 2021-09-02 | 32.04 | $32.26 | 12646 |
| 2021-09-01 | 31.94 | $32.05 | 142200 |
| 2021-08-31 | 31.88 | $31.69 | 72133 |
| 2021-08-30 | 31.91 | $31.69 | 23414 |
| 2021-08-27 | 31.95 | $31.70 | 26928 |
| 2021-08-26 | 31.99 | $31.62 | 14500 |
| 2021-08-25 | 32.05 | $31.75 | 29800 |
| 2021-08-24 | 32.09 | $31.70 | 33300 |
| 2021-08-23 | 32.15 | $31.87 | 21200 |
| 2021-08-20 | 32.16 | $32.20 | 33846 |
| 2021-08-19 | 32.06 | $31.86 | 16600 |
| 2021-08-18 | 32.04 | $31.85 | 25200 |
| 2021-08-17 | 32.01 | $32.02 | 53400 |
| 2021-08-16 | 31.91 | $32.01 | 45144 |
| 2021-08-13 | 31.79 | $31.90 | 24929 |
| 2021-08-12 | 31.68 | $31.70 | 17843 |
| 2021-08-11 | 31.59 | $31.71 | 36913 |
| 2021-08-10 | 31.48 | $31.49 | 71912 |
| 2021-08-09 | 31.41 | $31.47 | 21700 |
| 2021-08-06 | 31.32 | $31.42 | 27200 |
| 2021-08-05 | 31.23 | $31.35 | 52905 |
| 2021-08-04 | 31.14 | $31.01 | 45424 |
| 2021-08-03 | 31.13 | $31.20 | 48800 |
| 2021-08-02 | 31.05 | $31.03 | 56913 |
| 2021-07-30 | 31.01 | $30.82 | 27000 |
| 2021-07-29 | 31.02 | $31.14 | 28000 |
| 2021-07-28 | 30.92 | $31.08 | 243806 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.50
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.55
Average
52.88
Maximum
75.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.50 | $50.27 | 160600 |
| 2026-07-23 | 55.81 | $50.15 | 261537 |
| 2026-07-22 | 55.43 | $50.08 | 305000 |
| 2026-07-21 | 49.99 | $49.17 | 199100 |
| 2026-07-20 | 51.03 | $49.33 | 277000 |
| 2026-07-17 | 53.06 | $49.64 | 276604 |
| 2026-07-16 | 55.57 | $50.01 | 272200 |
| 2026-07-15 | 52.51 | $49.48 | 321200 |
| 2026-07-14 | 56.11 | $50.00 | 247700 |
| 2026-07-13 | 56.25 | $50.02 | 214600 |
| 2026-07-10 | 54.06 | $49.62 | 209247 |
| 2026-07-09 | 52.42 | $49.33 | 200500 |
| 2026-07-08 | 53.80 | $49.55 | 242500 |
| 2026-07-07 | 56.37 | $49.95 | 212622 |
| 2026-07-06 | 53.24 | $49.36 | 359127 |
| 2026-07-02 | 57.21 | $49.96 | 189400 |
| 2026-07-01 | 51.29 | $48.93 | 325836 |
| 2026-06-30 | 54.12 | $49.34 | 222700 |
| 2026-06-29 | 58.95 | $49.98 | 347632 |
| 2026-06-26 | 61.05 | $50.24 | 260188 |
| 2026-06-25 | 58.04 | $49.69 | 173209 |
| 2026-06-24 | 57.53 | $49.60 | 328119 |
| 2026-06-23 | 54.32 | $49.05 | 211319 |
| 2026-06-22 | 50.49 | $48.46 | 337025 |
| 2026-06-18 | 48.76 | $48.21 | 378200 |
| 2026-06-17 | 47.65 | $48.05 | 405105 |
| 2026-06-16 | 52.52 | $48.77 | 386322 |
| 2026-06-15 | 51.20 | $48.57 | 269200 |
| 2026-06-12 | 50.55 | $48.47 | 266347 |
| 2026-06-11 | 47.78 | $48.05 | 407910 |
| 2026-06-10 | 48.39 | $48.15 | 278021 |
| 2026-06-09 | 47.75 | $48.05 | 150119 |
| 2026-06-08 | 44.35 | $47.53 | 300300 |
| 2026-06-05 | 49.87 | $48.46 | 232148 |
| 2026-06-04 | 45.58 | $47.84 | 184800 |
| 2026-06-03 | 43.51 | $47.56 | 124338 |
| 2026-06-02 | 43.63 | $47.58 | 195926 |
| 2026-06-01 | 38.48 | $46.90 | 549889 |
| 2026-05-29 | 44.04 | $47.89 | 162511 |
| 2026-05-28 | 45.56 | $48.13 | 133700 |
| 2026-05-27 | 49.68 | $48.74 | 140924 |
| 2026-05-26 | 50.40 | $48.84 | 153500 |
| 2026-05-22 | 50.67 | $48.88 | 170800 |
| 2026-05-21 | 48.04 | $48.49 | 167917 |
| 2026-05-20 | 45.93 | $48.19 | 157831 |
| 2026-05-19 | 45.79 | $48.17 | 142903 |
| 2026-05-18 | 42.63 | $47.72 | 282900 |
| 2026-05-15 | 38.47 | $47.17 | 466300 |
| 2026-05-14 | 43.86 | $48.15 | 320961 |
| 2026-05-13 | 41.55 | $47.86 | 223319 |
| 2026-05-12 | 43.73 | $48.23 | 284024 |
| 2026-05-11 | 41.36 | $47.93 | 297700 |
| 2026-05-08 | 38.16 | $47.54 | 219200 |
| 2026-05-07 | 39.80 | $47.85 | 318541 |
| 2026-05-06 | 42.55 | $48.34 | 332243 |
| 2026-05-05 | 46.55 | $48.98 | 135225 |
| 2026-05-04 | 47.40 | $49.11 | 179607 |
| 2026-05-01 | 49.89 | $49.48 | 263729 |
| 2026-04-30 | 51.85 | $49.76 | 193400 |
| 2026-04-29 | 47.29 | $49.11 | 201707 |
| 2026-04-28 | 50.13 | $49.52 | 159100 |
| 2026-04-27 | 49.43 | $49.42 | 181500 |
| 2026-04-24 | 49.29 | $49.40 | 268406 |
| 2026-04-23 | 51.12 | $49.68 | 394600 |
| 2026-04-22 | 42.42 | $48.48 | 291426 |
| 2026-04-21 | 43.40 | $48.64 | 250246 |
| 2026-04-20 | 48.52 | $49.41 | 391200 |
| 2026-04-17 | 51.20 | $49.77 | 399500 |
| 2026-04-16 | 53.05 | $50.01 | 391150 |
| 2026-04-15 | 51.45 | $49.78 | 359000 |
| 2026-04-14 | 55.10 | $50.25 | 359216 |
| 2026-04-13 | 54.65 | $50.18 | 242257 |
| 2026-04-10 | 61.70 | $51.01 | 301849 |
| 2026-04-09 | 64.76 | $51.33 | 326449 |
| 2026-04-08 | 61.78 | $50.80 | 399800 |
| 2026-04-07 | 58.57 | $50.29 | 412626 |
| 2026-04-06 | 57.44 | $50.12 | 298636 |
| 2026-04-02 | 59.34 | $50.33 | 286695 |
| 2026-04-01 | 56.19 | $49.85 | 725428 |
| 2026-03-31 | 54.38 | $49.59 | 398100 |
| 2026-03-30 | 53.39 | $49.45 | 426300 |
| 2026-03-27 | 50.16 | $49.01 | 231546 |
| 2026-03-26 | 49.40 | $48.91 | 225331 |
| 2026-03-25 | 49.55 | $48.93 | 323200 |
| 2026-03-24 | 49.20 | $48.88 | 441442 |
| 2026-03-23 | 46.90 | $48.55 | 383357 |
| 2026-03-20 | 43.66 | $48.11 | 1.3M |
| 2026-03-19 | 55.85 | $49.77 | 337313 |
| 2026-03-18 | 58.47 | $50.05 | 387146 |
| 2026-03-17 | 63.08 | $50.51 | 415634 |
| 2026-03-16 | 64.87 | $50.68 | 478513 |
| 2026-03-13 | 63.90 | $50.51 | 430000 |
| 2026-03-12 | 60.66 | $49.98 | 418509 |
| 2026-03-11 | 58.24 | $49.62 | 200300 |
| 2026-03-10 | 59.30 | $49.73 | 378911 |
| 2026-03-09 | 62.95 | $50.10 | 502000 |
| 2026-03-06 | 63.05 | $50.11 | 496000 |
| 2026-03-05 | 62.48 | $50.01 | 350900 |
| 2026-03-04 | 68.56 | $50.62 | 628900 |
| 2026-03-03 | 67.42 | $50.39 | 1.5M |
| 2026-03-02 | 70.69 | $50.70 | 863900 |
| 2026-02-27 | 73.98 | $51.00 | 536400 |
| 2026-02-26 | 71.82 | $50.48 | 361217 |
| 2026-02-25 | 71.69 | $50.45 | 361700 |
| 2026-02-24 | 71.36 | $50.37 | 736455 |
| 2026-02-23 | 70.58 | $50.18 | 399100 |
| 2026-02-20 | 69.41 | $49.90 | 476000 |
| 2026-02-19 | 68.22 | $49.62 | 428129 |
| 2026-02-18 | 66.25 | $49.18 | 574600 |
| 2026-02-17 | 73.20 | $49.89 | 461806 |
| 2026-02-13 | 75.31 | $50.09 | 801623 |
| 2026-02-12 | 70.69 | $48.94 | 835706 |
| 2026-02-11 | 66.73 | $48.17 | 498946 |
| 2026-02-10 | 63.84 | $47.69 | 639734 |
| 2026-02-09 | 59.13 | $47.02 | 491500 |
| 2026-02-06 | 58.75 | $46.97 | 414617 |
| 2026-02-05 | 57.77 | $46.84 | 616330 |
| 2026-02-04 | 58.08 | $46.87 | 550020 |
| 2026-02-03 | 57.30 | $46.76 | 483900 |
| 2026-02-02 | 52.04 | $46.07 | 728603 |
| 2026-01-30 | 57.29 | $46.61 | 1.2M |
| 2026-01-29 | 57.06 | $46.58 | 572600 |
| 2026-01-28 | 57.55 | $46.63 | 473900 |
| 2026-01-27 | 59.48 | $46.83 | 291000 |
| 2026-01-26 | 56.35 | $46.38 | 603000 |
| 2026-01-23 | 52.21 | $45.85 | 18.0M |
| 2026-01-22 | 55.21 | $46.17 | 938200 |
| 2026-01-21 | 57.57 | $46.41 | 3.8M |
| 2026-01-20 | 55.46 | $46.13 | 302901 |
| 2026-01-16 | 59.15 | $46.50 | 417504 |
| 2026-01-15 | 57.86 | $46.32 | 382900 |
| 2026-01-14 | 54.26 | $45.85 | 317375 |
| 2026-01-13 | 50.31 | $45.39 | 221500 |
| 2026-01-12 | 47.41 | $45.08 | 467000 |
| 2026-01-09 | 46.93 | $45.03 | 393523 |
| 2026-01-08 | 44.85 | $44.81 | 440029 |
| 2026-01-07 | 41.37 | $44.46 | 256904 |
| 2026-01-06 | 48.03 | $45.27 | 682325 |
| 2026-01-05 | 45.13 | $44.99 | 517843 |
| 2026-01-02 | 50.06 | $45.51 | 596128 |
| 2025-12-31 | 44.53 | $45.01 | 131439 |
| 2025-12-30 | 47.63 | $45.32 | 107800 |
| 2025-12-29 | 46.14 | $45.19 | 225900 |
| 2025-12-26 | 44.15 | $45.02 | 69100 |
| 2025-12-24 | 44.52 | $45.06 | 57900 |
| 2025-12-23 | 42.83 | $44.91 | 169549 |
| 2025-12-22 | 42.38 | $44.87 | 256400 |
| 2025-12-19 | 39.11 | $44.58 | 407102 |
| 2025-12-18 | 42.51 | $45.01 | 291600 |
| 2025-12-17 | 40.10 | $44.80 | 305100 |
| 2025-12-16 | 40.17 | $44.81 | 166271 |
| 2025-12-15 | 42.23 | $45.08 | 198600 |
| 2025-12-12 | 38.69 | $44.76 | 3.8M |
| 2025-12-11 | 40.69 | $45.03 | 513702 |
| 2025-12-10 | 38.46 | $44.83 | 734249 |
| 2025-12-09 | 39.16 | $44.93 | 671900 |
| 2025-12-08 | 38.52 | $44.87 | 741731 |
| 2025-12-05 | 41.71 | $45.33 | 410100 |
| 2025-12-04 | 43.89 | $45.62 | 278607 |
| 2025-12-03 | 45.60 | $45.84 | 268417 |
| 2025-12-02 | 46.70 | $45.98 | 212300 |
| 2025-12-01 | 51.53 | $46.55 | 300300 |
| 2025-11-28 | 62.24 | $47.55 | 111800 |
| 2025-11-26 | 60.36 | $47.31 | 149000 |
| 2025-11-25 | 55.65 | $46.77 | 215811 |
| 2025-11-24 | 57.33 | $46.91 | 196300 |
| 2025-11-21 | 52.99 | $46.46 | 486900 |
| 2025-11-20 | 49.29 | $46.12 | 332100 |
| 2025-11-19 | 50.06 | $46.19 | 231046 |
| 2025-11-18 | 56.54 | $46.73 | 494200 |
| 2025-11-17 | 57.72 | $46.82 | 256346 |
| 2025-11-14 | 55.56 | $46.60 | 3.3M |
| 2025-11-13 | 55.81 | $46.62 | 330400 |
| 2025-11-12 | 60.10 | $46.96 | 283225 |
| 2025-11-11 | 58.86 | $46.82 | 172300 |
| 2025-11-10 | 57.43 | $46.66 | 248014 |
| 2025-11-07 | 57.43 | $46.66 | 575600 |
| 2025-11-06 | 53.19 | $46.20 | 518800 |
| 2025-11-05 | 52.80 | $46.16 | 564742 |
| 2025-11-04 | 50.36 | $45.91 | 426400 |
| 2025-11-03 | 50.26 | $45.90 | 634212 |
| 2025-10-31 | 49.79 | $45.85 | 422321 |
| 2025-10-30 | 52.23 | $46.11 | 458929 |
| 2025-10-29 | 53.18 | $46.21 | 425313 |
| 2025-10-28 | 56.20 | $46.52 | 347028 |
| 2025-10-27 | 62.50 | $47.10 | 268500 |
| 2025-10-24 | 62.61 | $47.11 | 206636 |
| 2025-10-23 | 59.80 | $46.71 | 336345 |
| 2025-10-22 | 61.90 | $46.90 | 403637 |
| 2025-10-21 | 61.70 | $46.87 | 248100 |
| 2025-10-20 | 65.08 | $47.18 | 237000 |
| 2025-10-17 | 63.43 | $46.91 | 291049 |
| 2025-10-16 | 64.07 | $46.97 | 288900 |
| 2025-10-15 | 68.34 | $47.36 | 338020 |
| 2025-10-14 | 65.11 | $46.79 | 205011 |
| 2025-10-13 | 63.04 | $46.46 | 256000 |
| 2025-10-10 | 61.24 | $46.19 | 415300 |
| 2025-10-09 | 63.52 | $46.40 | 194347 |
| 2025-10-08 | 67.13 | $46.72 | 346400 |
| 2025-10-07 | 65.19 | $46.39 | 238100 |
| 2025-10-06 | 64.47 | $46.27 | 251500 |
| 2025-10-03 | 62.23 | $45.91 | 329100 |
| 2025-10-02 | 59.02 | $45.44 | 162824 |
| 2025-10-01 | 62.22 | $45.74 | 522200 |
| 2025-09-30 | 60.25 | $45.45 | 227800 |
| 2025-09-29 | 58.46 | $45.20 | 263619 |
| 2025-09-26 | 57.37 | $45.05 | 426400 |
| 2025-09-25 | 51.49 | $44.32 | 222248 |
| 2025-09-24 | 58.42 | $44.98 | 226406 |
| 2025-09-23 | 56.39 | $44.74 | 155315 |
| 2025-09-22 | 52.94 | $44.36 | 141632 |
| 2025-09-19 | 51.41 | $44.20 | 120814 |
| 2025-09-18 | 49.55 | $44.01 | 304449 |
| 2025-09-17 | 49.36 | $43.99 | 246529 |
| 2025-09-16 | 47.84 | $43.83 | 297500 |
| 2025-09-15 | 55.68 | $44.62 | 125600 |
| 2025-09-12 | 55.68 | $44.62 | 294238 |
| 2025-09-11 | 54.58 | $44.49 | 388800 |
| 2025-09-10 | 51.95 | $44.19 | 293900 |
| 2025-09-09 | 47.31 | $43.71 | 371823 |
| 2025-09-08 | 43.76 | $43.38 | 162621 |
| 2025-09-05 | 48.56 | $43.89 | 156945 |
| 2025-09-04 | 48.66 | $43.90 | 295400 |
| 2025-09-03 | 48.85 | $43.92 | 172200 |
| 2025-09-02 | 49.40 | $43.98 | 347400 |
| 2025-08-29 | 51.99 | $44.26 | 184709 |
| 2025-08-28 | 51.82 | $44.24 | 485900 |
| 2025-08-27 | 54.99 | $44.58 | 169600 |
| 2025-08-26 | 53.64 | $44.41 | 309900 |
| 2025-08-25 | 53.41 | $44.38 | 270202 |
| 2025-08-22 | 57.95 | $44.87 | 729700 |
| 2025-08-21 | 54.66 | $44.43 | 278528 |
| 2025-08-20 | 58.51 | $44.82 | 485500 |
| 2025-08-19 | 58.37 | $44.80 | 345000 |
| 2025-08-18 | 54.25 | $44.25 | 267743 |
| 2025-08-15 | 56.78 | $44.51 | 225100 |
| 2025-08-14 | 60.15 | $44.84 | 239836 |
| 2025-08-13 | 63.40 | $45.14 | 205100 |
| 2025-08-12 | 61.83 | $44.90 | 184300 |
| 2025-08-11 | 60.14 | $44.65 | 294900 |
| 2025-08-08 | 61.38 | $44.77 | 270309 |
| 2025-08-07 | 63.45 | $44.97 | 215136 |
| 2025-08-06 | 61.41 | $44.64 | 214900 |
| 2025-08-05 | 65.63 | $45.04 | 320100 |
| 2025-08-04 | 70.95 | $45.50 | 501119 |
| 2025-08-01 | 66.39 | $44.69 | 502605 |
| 2025-07-31 | 64.97 | $44.47 | 264500 |
| 2025-07-30 | 62.44 | $44.10 | 188626 |
| 2025-07-29 | 61.58 | $43.98 | 130715 |
| 2025-07-28 | 58.10 | $43.52 | 132400 |
| 2025-07-25 | 63.96 | $44.01 | 257305 |
| 2025-07-24 | 63.39 | $43.93 | 139947 |
| 2025-07-23 | 64.99 | $44.06 | 269148 |
| 2025-07-22 | 65.71 | $44.12 | 156700 |
| 2025-07-21 | 61.95 | $43.56 | 157448 |
| 2025-07-18 | 60.55 | $43.37 | 210802 |
| 2025-07-17 | 55.49 | $42.75 | 154700 |
| 2025-07-16 | 53.67 | $42.55 | 196313 |
| 2025-07-15 | 52.57 | $42.43 | 1.0M |
| 2025-07-14 | 56.06 | $42.76 | 175020 |
| 2025-07-11 | 55.12 | $42.65 | 200431 |
| 2025-07-10 | 55.95 | $42.73 | 352726 |
| 2025-07-09 | 54.14 | $42.51 | 551706 |
| 2025-07-08 | 49.29 | $41.97 | 162200 |
| 2025-07-07 | 53.26 | $42.37 | 202100 |
| 2025-07-03 | 54.08 | $42.45 | 141100 |
| 2025-07-02 | 51.30 | $42.14 | 597500 |
| 2025-07-01 | 53.38 | $42.35 | 339543 |
| 2025-06-30 | 53.68 | $42.38 | 387915 |
| 2025-06-27 | 52.08 | $42.19 | 276638 |
| 2025-06-26 | 51.91 | $42.17 | 249000 |
| 2025-06-25 | 49.85 | $41.92 | 194300 |
| 2025-06-24 | 55.55 | $42.55 | 139800 |
| 2025-06-23 | 53.80 | $42.33 | 189409 |
| 2025-06-20 | 49.97 | $41.88 | 210500 |
| 2025-06-18 | 49.97 | $41.88 | 250400 |
| 2025-06-17 | 48.60 | $41.72 | 211221 |
| 2025-06-16 | 51.00 | $42.01 | 158104 |
| 2025-06-13 | 52.27 | $42.16 | 144416 |
| 2025-06-12 | 55.79 | $42.56 | 142543 |
| 2025-06-11 | 52.11 | $42.08 | 204226 |
| 2025-06-10 | 52.11 | $42.08 | 118235 |
| 2025-06-09 | 50.97 | $41.93 | 480623 |
| 2025-06-06 | 53.57 | $42.25 | 210239 |
| 2025-06-05 | 52.64 | $42.12 | 145312 |
| 2025-06-04 | 53.03 | $42.17 | 209500 |
| 2025-06-03 | 59.28 | $42.92 | 592314 |
| 2025-06-02 | 58.79 | $42.84 | 162745 |
| 2025-05-30 | 58.19 | $42.74 | 106800 |
| 2025-05-29 | 56.38 | $42.44 | 118100 |
| 2025-05-28 | 54.83 | $42.19 | 124808 |
| 2025-05-27 | 59.92 | $42.82 | 107100 |
| 2025-05-23 | 57.92 | $42.48 | 202801 |
| 2025-05-22 | 54.62 | $41.96 | 168812 |
| 2025-05-21 | 58.38 | $42.41 | 752322 |
| 2025-05-20 | 66.84 | $43.28 | 112530 |
| 2025-05-19 | 66.94 | $43.29 | 525011 |
| 2025-05-16 | 65.92 | $43.09 | 291238 |
| 2025-05-15 | 62.73 | $42.51 | 257710 |
| 2025-05-14 | 57.00 | $41.64 | 272430 |
| 2025-05-13 | 58.78 | $41.82 | 461200 |
| 2025-05-12 | 58.78 | $41.82 | 223300 |
| 2025-05-09 | 58.12 | $41.72 | 320400 |
| 2025-05-08 | 58.06 | $41.71 | 628400 |
| 2025-05-07 | 59.86 | $41.92 | 109002 |
| 2025-05-06 | 59.00 | $41.77 | 599400 |
| 2025-05-05 | 57.61 | $41.53 | 177639 |
| 2025-05-02 | 57.61 | $41.53 | 166107 |
| 2025-05-01 | 55.93 | $41.23 | 246848 |
| 2025-04-30 | 55.54 | $41.16 | 223900 |
| 2025-04-29 | 57.26 | $41.41 | 252950 |
| 2025-04-28 | 56.02 | $41.17 | 344397 |
| 2025-04-25 | 54.33 | $40.85 | 315100 |
| 2025-04-24 | 54.96 | $40.95 | 139000 |
| 2025-04-23 | 54.15 | $40.79 | 219200 |
| 2025-04-22 | 53.51 | $40.66 | 833000 |
| 2025-04-21 | 47.83 | $39.59 | 312114 |
| 2025-04-17 | 53.85 | $40.62 | 781371 |
| 2025-04-16 | 51.31 | $40.17 | 410400 |
| 2025-04-15 | 52.85 | $40.42 | 1.7M |
| 2025-04-14 | 52.52 | $40.36 | 274000 |
| 2025-04-11 | 48.36 | $39.62 | 6.3M |
| 2025-04-10 | 45.21 | $39.11 | 423000 |
| 2025-04-09 | 46.58 | $39.37 | 499200 |
| 2025-04-08 | 35.82 | $37.86 | 1.0M |
| 2025-04-07 | 37.68 | $38.25 | 573878 |
| 2025-04-04 | 40.34 | $38.77 | 736500 |
| 2025-04-03 | 57.97 | $41.13 | 749455 |
| 2025-04-02 | 60.98 | $41.41 | 650037 |
| 2025-04-01 | 59.48 | $41.20 | 854300 |
| 2025-03-31 | 58.10 | $41.01 | 1.9M |
| 2025-03-28 | 56.00 | $40.73 | 37.3M |
| 2025-03-27 | 52.27 | $40.27 | 1.1M |
| 2025-03-26 | 54.37 | $40.49 | 3.4M |
| 2025-03-25 | 52.73 | $40.29 | 74739 |
| 2025-03-24 | 57.75 | $40.80 | 89800 |
| 2025-03-21 | 57.60 | $40.78 | 66229 |
| 2025-03-20 | 61.33 | $41.14 | 149317 |
| 2025-03-19 | 59.96 | $40.94 | 86100 |
| 2025-03-18 | 58.64 | $40.75 | 308422 |
| 2025-03-17 | 60.02 | $40.89 | 124900 |
| 2025-03-14 | 57.93 | $40.58 | 221400 |
| 2025-03-13 | 52.09 | $39.82 | 381900 |
| 2025-03-12 | 51.25 | $39.72 | 134711 |
| 2025-03-11 | 51.16 | $39.71 | 261100 |
| 2025-03-10 | 52.51 | $39.87 | 198324 |
| 2025-03-07 | 50.10 | $39.56 | 104800 |
| 2025-03-06 | 46.53 | $39.13 | 122700 |
| 2025-03-05 | 51.95 | $39.79 | 121900 |
| 2025-03-04 | 53.75 | $39.99 | 163800 |
| 2025-03-03 | 61.68 | $40.77 | 115423 |
| 2025-02-28 | 61.40 | $40.73 | 100809 |
| 2025-02-27 | 55.78 | $39.99 | 133904 |
| 2025-02-26 | 64.18 | $40.69 | 68346 |
| 2025-02-25 | 62.33 | $40.45 | 286618 |
| 2025-02-24 | 62.02 | $40.41 | 45100 |
| 2025-02-21 | 63.01 | $40.49 | 107223 |
| 2025-02-20 | 61.78 | $40.32 | 67104 |
| 2025-02-19 | 61.43 | $40.27 | 55145 |
| 2025-02-18 | 60.37 | $40.12 | 68700 |
| 2025-02-14 | 57.01 | $39.67 | 32500 |
| 2025-02-13 | 58.69 | $39.83 | 31300 |
| 2025-02-12 | 57.19 | $39.63 | 94115 |
| 2025-02-11 | 56.90 | $39.59 | 58003 |
| 2025-02-10 | 55.05 | $39.34 | 57335 |
| 2025-02-07 | 53.53 | $39.14 | 80712 |
| 2025-02-06 | 54.85 | $39.29 | 55239 |
| 2025-02-05 | 55.10 | $39.32 | 142411 |
| 2025-02-04 | 51.65 | $38.84 | 97100 |
| 2025-02-03 | 53.44 | $39.06 | 55733 |
| 2025-01-31 | 52.30 | $38.90 | 47500 |
| 2025-01-30 | 53.47 | $39.05 | 116300 |
| 2025-01-29 | 47.10 | $38.20 | 98900 |
| 2025-01-28 | 47.76 | $38.29 | 89300 |
| 2025-01-27 | 50.35 | $38.64 | 59312 |
| 2025-01-24 | 53.93 | $39.09 | 239145 |
| 2025-01-23 | 52.58 | $38.90 | 39019 |
| 2025-01-22 | 51.80 | $38.79 | 43209 |
| 2025-01-21 | 60.26 | $39.78 | 45100 |
| 2025-01-17 | 55.98 | $39.16 | 68149 |
| 2025-01-16 | 56.07 | $39.17 | 57500 |
| 2025-01-15 | 48.48 | $38.23 | 37400 |
| 2025-01-14 | 45.13 | $37.88 | 162128 |
| 2025-01-13 | 40.27 | $37.42 | 89133 |
| 2025-01-10 | 41.56 | $37.59 | 183729 |
| 2025-01-08 | 47.04 | $38.24 | 92200 |
| 2025-01-07 | 47.23 | $38.26 | 194000 |
| 2025-01-06 | 46.44 | $38.18 | 94233 |
| 2025-01-03 | 50.75 | $38.66 | 72600 |
| 2025-01-02 | 45.55 | $38.14 | 74700 |
| 2024-12-31 | 42.08 | $37.83 | 47110 |
| 2024-12-30 | 42.91 | $37.93 | 333100 |
| 2024-12-27 | 43.49 | $38.00 | 49300 |
| 2024-12-26 | 44.88 | $38.17 | 43700 |
| 2024-12-24 | 45.12 | $38.20 | 26229 |
| 2024-12-23 | 42.78 | $37.96 | 35413 |
| 2024-12-20 | 41.60 | $37.84 | 73700 |
| 2024-12-19 | 37.28 | $37.42 | 69900 |
| 2024-12-18 | 34.32 | $37.15 | 35102 |
| 2024-12-17 | 40.20 | $38.03 | 77838 |
| 2024-12-16 | 42.64 | $38.34 | 46637 |
| 2024-12-13 | 44.38 | $38.55 | 133800 |
| 2024-12-12 | 46.98 | $38.85 | 114902 |
| 2024-12-11 | 47.24 | $38.88 | 107400 |
| 2024-12-10 | 47.84 | $38.95 | 64200 |
| 2024-12-09 | 49.96 | $39.20 | 29200 |
| 2024-12-06 | 53.98 | $39.64 | 26736 |
| 2024-12-05 | 58.33 | $40.07 | 73430 |
| 2024-12-04 | 58.44 | $40.08 | 82000 |
| 2024-12-03 | 58.22 | $40.05 | 87900 |
| 2024-12-02 | 59.97 | $40.23 | 34306 |
| 2024-11-29 | 69.17 | $41.07 | 22100 |
| 2024-11-27 | 69.01 | $41.04 | 22500 |
| 2024-11-26 | 69.94 | $41.12 | 28900 |
| 2024-11-25 | 66.70 | $40.51 | 252900 |
| 2024-11-22 | 66.13 | $40.41 | 52140 |
| 2024-11-21 | 65.96 | $40.38 | 49800 |
| 2024-11-20 | 61.29 | $39.60 | 34100 |
| 2024-11-19 | 60.63 | $39.50 | 40232 |
| 2024-11-18 | 59.31 | $39.30 | 31300 |
| 2024-11-15 | 57.13 | $38.98 | 148012 |
| 2024-11-14 | 53.27 | $38.46 | 14100 |
| 2024-11-13 | 55.85 | $38.74 | 25700 |
| 2024-11-12 | 56.87 | $38.85 | 92100 |
| 2024-11-11 | 60.01 | $39.18 | 98000 |
| 2024-11-08 | 57.73 | $38.84 | 30300 |
| 2024-11-07 | 53.08 | $38.22 | 70629 |
| 2024-11-06 | 52.36 | $38.13 | 169100 |
| 2024-11-05 | 51.25 | $37.99 | 24442 |
| 2024-11-04 | 45.49 | $37.32 | 25600 |
| 2024-11-01 | 47.15 | $37.53 | 36800 |
| 2024-10-31 | 54.32 | $38.33 | 44300 |
| 2024-10-30 | 50.67 | $37.92 | 37220 |
| 2024-10-29 | 51.34 | $37.99 | 42900 |
| 2024-10-28 | 57.26 | $38.57 | 186200 |
| 2024-10-25 | 55.23 | $38.33 | 45600 |
| 2024-10-24 | 61.09 | $38.84 | 22400 |
| 2024-10-23 | 62.20 | $38.93 | 18606 |
| 2024-10-22 | 60.06 | $38.65 | 25615 |
| 2024-10-21 | 61.84 | $38.80 | 171732 |
| 2024-10-18 | 63.63 | $38.95 | 27500 |
| 2024-10-17 | 61.81 | $38.69 | 48400 |
| 2024-10-16 | 67.23 | $39.13 | 73300 |
| 2024-10-15 | 62.71 | $38.49 | 33900 |
| 2024-10-14 | 61.37 | $38.32 | 128832 |
| 2024-10-11 | 57.71 | $37.89 | 31106 |
| 2024-10-10 | 54.16 | $37.52 | 36431 |
| 2024-10-09 | 56.34 | $37.70 | 67900 |
| 2024-10-08 | 60.47 | $38.02 | 68600 |
| 2024-10-07 | 61.40 | $38.09 | 40800 |
| 2024-10-04 | 70.56 | $38.71 | 98013 |
| 2024-10-03 | 70.43 | $38.69 | 52700 |
| 2024-10-02 | 70.30 | $38.67 | 43700 |
| 2024-10-01 | 71.04 | $38.72 | 82900 |
| 2024-09-30 | 69.58 | $38.48 | 60816 |
| 2024-09-27 | 68.51 | $38.31 | 167010 |
| 2024-09-26 | 66.19 | $37.96 | 71500 |
| 2024-09-25 | 72.26 | $38.38 | 158900 |
| 2024-09-24 | 70.81 | $38.14 | 63535 |
| 2024-09-23 | 73.55 | $38.32 | 49900 |
| 2024-09-20 | 71.82 | $38.02 | 37140 |
| 2024-09-19 | 65.45 | $37.13 | 40636 |
| 2024-09-18 | 67.40 | $37.25 | 98939 |
| 2024-09-17 | 70.74 | $37.45 | 29200 |
| 2024-09-16 | 72.10 | $37.53 | 23249 |
| 2024-09-13 | 69.68 | $37.18 | 22338 |
| 2024-09-12 | 65.17 | $36.63 | 30500 |
| 2024-09-11 | 64.72 | $36.58 | 62519 |
| 2024-09-10 | 63.36 | $36.43 | 48620 |
| 2024-09-09 | 61.78 | $36.26 | 142307 |
| 2024-09-06 | 58.68 | $35.95 | 15300 |
| 2024-09-05 | 64.79 | $36.33 | 46600 |
| 2024-09-04 | 66.70 | $36.44 | 64624 |
| 2024-09-03 | 64.15 | $36.16 | 21811 |
| 2024-08-30 | 67.86 | $36.37 | 11793 |
| 2024-08-29 | 65.61 | $36.12 | 30200 |
| 2024-08-28 | 63.78 | $35.93 | 49949 |
| 2024-08-27 | 64.46 | $35.97 | 184938 |
| 2024-08-26 | 68.12 | $36.18 | 210800 |
| 2024-08-23 | 66.58 | $36.00 | 30907 |
| 2024-08-22 | 65.06 | $35.83 | 25301 |
| 2024-08-21 | 65.73 | $35.87 | 41300 |
| 2024-08-20 | 63.88 | $35.66 | 26900 |
| 2024-08-19 | 65.31 | $35.75 | 41900 |
| 2024-08-16 | 63.85 | $35.58 | 21900 |
| 2024-08-15 | 63.43 | $35.53 | 48500 |
| 2024-08-14 | 63.18 | $35.50 | 43522 |
| 2024-08-13 | 62.36 | $35.40 | 35807 |
| 2024-08-12 | 60.37 | $35.16 | 43100 |
| 2024-08-09 | 61.01 | $35.21 | 123046 |
| 2024-08-08 | 60.37 | $35.13 | 78523 |
| 2024-08-07 | 58.60 | $34.91 | 65000 |
| 2024-08-06 | 57.62 | $34.79 | 337729 |
| 2024-08-05 | 54.37 | $34.41 | 167118 |
| 2024-08-02 | 66.02 | $35.33 | 33840 |
| 2024-08-01 | 67.06 | $35.40 | 37315 |
| 2024-07-31 | 62.68 | $34.85 | 36903 |
| 2024-07-30 | 59.52 | $34.51 | 27300 |
| 2024-07-29 | 57.82 | $34.34 | 90722 |
| 2024-07-26 | 56.49 | $34.21 | 228606 |
| 2024-07-25 | 53.84 | $33.96 | 40400 |
| 2024-07-24 | 55.64 | $34.10 | 38920 |
| 2024-07-23 | 53.86 | $33.93 | 26117 |
| 2024-07-22 | 56.26 | $34.12 | 20500 |
| 2024-07-19 | 52.90 | $33.80 | 30131 |
| 2024-07-18 | 53.51 | $33.85 | 39025 |
| 2024-07-17 | 54.11 | $33.90 | 36125 |
| 2024-07-16 | 54.11 | $33.90 | 34033 |
| 2024-07-15 | 50.65 | $33.55 | 24000 |
| 2024-07-12 | 58.82 | $34.23 | 30312 |
| 2024-07-11 | 56.78 | $34.02 | 93500 |
| 2024-07-10 | 49.78 | $33.40 | 34641 |
| 2024-07-09 | 45.31 | $33.07 | 36329 |
| 2024-07-08 | 43.72 | $32.96 | 26117 |
| 2024-07-05 | 43.01 | $32.91 | 176608 |
| 2024-07-03 | 43.32 | $32.94 | 48500 |
| 2024-07-02 | 41.98 | $32.84 | 33444 |
| 2024-07-01 | 40.37 | $32.72 | 182036 |
| 2024-06-28 | 43.73 | $33.07 | 28200 |
| 2024-06-27 | 45.58 | $33.25 | 35113 |
| 2024-06-26 | 46.41 | $33.33 | 20400 |
| 2024-06-25 | 47.02 | $33.39 | 177510 |
| 2024-06-24 | 51.17 | $33.78 | 48500 |
| 2024-06-21 | 46.07 | $33.34 | 181600 |
| 2024-06-20 | 47.24 | $33.45 | 71000 |
| 2024-06-18 | 45.56 | $33.31 | 35148 |
| 2024-06-17 | 45.21 | $33.28 | 49125 |
| 2024-06-14 | 47.97 | $33.56 | 47635 |
| 2024-06-13 | 48.99 | $33.66 | 77300 |
| 2024-06-12 | 49.90 | $33.75 | 56647 |
| 2024-06-11 | 52.34 | $33.99 | 33200 |
| 2024-06-10 | 52.06 | $33.96 | 23535 |
| 2024-06-07 | 50.12 | $33.75 | 29200 |
| 2024-06-06 | 52.94 | $34.04 | 50900 |
| 2024-06-05 | 57.37 | $34.46 | 21537 |
| 2024-06-04 | 59.28 | $34.63 | 75947 |
| 2024-06-03 | 59.05 | $34.60 | 141933 |
| 2024-05-31 | 63.20 | $34.97 | 38919 |
| 2024-05-30 | 57.79 | $34.26 | 68000 |
| 2024-05-29 | 53.28 | $33.77 | 195200 |
| 2024-05-28 | 58.62 | $34.21 | 61302 |
| 2024-05-24 | 59.92 | $34.31 | 44328 |
| 2024-05-23 | 58.07 | $34.10 | 39404 |
| 2024-05-22 | 67.35 | $34.76 | 87833 |
| 2024-05-21 | 73.25 | $35.11 | 38408 |
| 2024-05-20 | 71.98 | $34.92 | 62000 |
| 2024-05-17 | 74.08 | $35.04 | 77500 |
| 2024-05-16 | 74.95 | $35.09 | 155307 |
| 2024-05-15 | 74.90 | $35.08 | 103731 |
| 2024-05-14 | 72.51 | $34.67 | 99805 |
| 2024-05-13 | 72.14 | $34.61 | 77100 |
| 2024-05-10 | 71.78 | $34.55 | 18800 |
| 2024-05-09 | 71.73 | $34.54 | 26901 |
| 2024-05-08 | 68.82 | $34.06 | 36500 |
| 2024-05-07 | 67.50 | $33.86 | 38800 |
| 2024-05-06 | 65.78 | $33.61 | 90625 |
| 2024-05-03 | 64.56 | $33.44 | 26400 |
| 2024-05-02 | 62.80 | $33.20 | 28100 |
| 2024-05-01 | 61.10 | $32.98 | 35700 |
| 2024-04-30 | 58.32 | $32.64 | 28900 |
| 2024-04-29 | 60.00 | $32.78 | 26500 |
| 2024-04-26 | 56.24 | $32.34 | 15100 |
| 2024-04-25 | 60.81 | $32.71 | 28488 |
| 2024-04-24 | 61.19 | $32.74 | 13700 |
| 2024-04-23 | 59.33 | $32.51 | 24848 |
| 2024-04-22 | 58.42 | $32.40 | 43500 |
| 2024-04-19 | 56.40 | $32.16 | 60235 |
| 2024-04-18 | 50.94 | $31.58 | 27200 |
| 2024-04-17 | 48.62 | $31.36 | 92600 |
| 2024-04-16 | 41.72 | $30.78 | 76242 |
| 2024-04-15 | 48.07 | $31.38 | 40600 |
| 2024-04-12 | 50.12 | $31.55 | 57735 |
| 2024-04-11 | 53.70 | $31.83 | 33800 |
| 2024-04-10 | 53.97 | $31.85 | 53708 |
| 2024-04-09 | 63.36 | $32.49 | 88200 |
| 2024-04-08 | 62.29 | $32.38 | 31700 |
| 2024-04-05 | 60.07 | $32.16 | 40321 |
| 2024-04-04 | 59.87 | $32.14 | 45200 |
| 2024-04-03 | 61.66 | $32.26 | 66922 |
| 2024-04-02 | 62.86 | $32.34 | 28700 |
| 2024-04-01 | 62.42 | $32.29 | 24300 |
| 2024-03-28 | 64.86 | $32.46 | 43805 |
| 2024-03-27 | 62.49 | $32.17 | 145600 |
| 2024-03-26 | 54.42 | $31.37 | 43532 |
| 2024-03-25 | 59.59 | $31.71 | 48500 |
| 2024-03-22 | 59.05 | $31.66 | 36411 |
| 2024-03-21 | 59.51 | $31.69 | 61500 |
| 2024-03-20 | 60.24 | $31.74 | 43000 |
| 2024-03-19 | 58.99 | $31.61 | 29600 |
| 2024-03-18 | 56.79 | $31.39 | 32549 |
| 2024-03-15 | 55.88 | $31.30 | 38200 |
| 2024-03-14 | 55.68 | $31.28 | 62400 |
| 2024-03-13 | 58.43 | $31.50 | 38500 |
| 2024-03-12 | 58.55 | $31.51 | 53808 |
| 2024-03-11 | 61.55 | $31.75 | 49000 |
| 2024-03-08 | 60.68 | $31.64 | 59219 |
| 2024-03-07 | 60.60 | $31.63 | 53541 |
| 2024-03-06 | 56.88 | $31.17 | 59445 |
| 2024-03-05 | 54.01 | $30.85 | 55502 |
| 2024-03-04 | 54.33 | $30.88 | 64000 |
| 2024-03-01 | 49.78 | $30.40 | 102941 |
| 2024-02-29 | 51.09 | $30.53 | 188947 |
| 2024-02-28 | 50.42 | $30.46 | 48500 |
| 2024-02-27 | 51.18 | $30.54 | 129901 |
| 2024-02-26 | 47.12 | $30.11 | 166500 |
| 2024-02-23 | 52.85 | $30.70 | 142840 |
| 2024-02-22 | 51.32 | $30.54 | 209930 |
| 2024-02-21 | 53.48 | $30.75 | 173300 |
| 2024-02-20 | 49.96 | $30.38 | 197300 |
| 2024-02-16 | 49.67 | $30.35 | 99400 |
| 2024-02-15 | 49.85 | $30.37 | 110000 |
| 2024-02-14 | 43.67 | $29.75 | 36800 |
| 2024-02-13 | 42.81 | $29.67 | 41612 |
| 2024-02-12 | 46.72 | $30.13 | 45942 |
| 2024-02-09 | 42.49 | $29.74 | 92125 |
| 2024-02-08 | 41.00 | $29.61 | 140747 |
| 2024-02-07 | 42.44 | $29.79 | 45523 |
| 2024-02-06 | 42.60 | $29.81 | 51300 |
| 2024-02-05 | 41.25 | $29.68 | 61342 |
| 2024-02-02 | 46.72 | $30.36 | 90300 |
| 2024-02-01 | 50.66 | $30.78 | 111738 |
| 2024-01-31 | 44.04 | $30.16 | 118200 |
| 2024-01-30 | 45.73 | $30.34 | 72800 |
| 2024-01-29 | 45.91 | $30.36 | 75800 |
| 2024-01-26 | 44.30 | $30.21 | 58135 |
| 2024-01-25 | 43.55 | $30.14 | 111500 |
| 2024-01-24 | 37.14 | $29.58 | 110327 |
| 2024-01-23 | 40.84 | $30.05 | 69400 |
| 2024-01-22 | 40.36 | $30.01 | 202416 |
| 2024-01-19 | 41.07 | $30.10 | 88046 |
| 2024-01-18 | 41.53 | $30.16 | 130040 |
| 2024-01-17 | 43.81 | $30.45 | 44700 |
| 2024-01-16 | 47.02 | $30.83 | 34305 |
| 2024-01-12 | 50.53 | $31.21 | 53600 |
| 2024-01-11 | 49.87 | $31.14 | 58200 |
| 2024-01-10 | 57.65 | $31.89 | 44123 |
| 2024-01-09 | 58.93 | $32.00 | 27900 |
| 2024-01-08 | 61.53 | $32.22 | 38646 |
| 2024-01-05 | 59.36 | $31.94 | 85006 |
| 2024-01-04 | 58.08 | $31.78 | 41104 |
| 2024-01-03 | 60.93 | $32.03 | 114815 |
| 2024-01-02 | 61.85 | $32.11 | 98600 |
| 2023-12-29 | 58.66 | $31.68 | 56315 |
| 2023-12-28 | 59.88 | $31.79 | 23630 |
| 2023-12-27 | 58.07 | $31.55 | 46407 |
| 2023-12-26 | 58.70 | $31.61 | 69800 |
| 2023-12-22 | 56.93 | $31.37 | 54200 |
| 2023-12-21 | 58.31 | $31.51 | 41500 |
| 2023-12-20 | 56.45 | $31.25 | 41419 |
| 2023-12-19 | 62.94 | $31.88 | 40210 |
| 2023-12-18 | 60.40 | $31.51 | 57600 |
| 2023-12-15 | 62.26 | $31.68 | 50820 |
| 2023-12-14 | 68.01 | $32.17 | 52900 |
| 2023-12-13 | 67.66 | $32.11 | 60931 |
| 2023-12-12 | 58.45 | $30.82 | 24509 |
| 2023-12-11 | 60.87 | $31.01 | 36614 |
| 2023-12-08 | 59.62 | $30.86 | 51200 |
| 2023-12-07 | 62.01 | $31.05 | 130700 |
| 2023-12-06 | 61.86 | $31.03 | 61100 |
| 2023-12-05 | 59.45 | $30.72 | 42433 |
| 2023-12-04 | 63.25 | $31.03 | 83005 |
| 2023-12-01 | 63.10 | $31.01 | 56100 |
| 2023-11-30 | 57.56 | $30.31 | 69500 |
| 2023-11-29 | 56.76 | $30.22 | 52000 |
| 2023-11-28 | 58.49 | $30.37 | 93100 |
| 2023-11-27 | 56.65 | $30.15 | 114600 |
| 2023-11-24 | 56.57 | $30.14 | 22408 |
| 2023-11-22 | 56.49 | $30.13 | 48937 |
| 2023-11-21 | 55.00 | $29.94 | 69415 |
| 2023-11-20 | 55.86 | $30.03 | 87519 |
| 2023-11-17 | 56.70 | $30.12 | 50116 |
| 2023-11-16 | 56.21 | $30.05 | 55500 |
| 2023-11-15 | 55.26 | $29.91 | 58700 |
| 2023-11-14 | 54.45 | $29.79 | 79700 |
| 2023-11-13 | 43.93 | $28.48 | 72300 |
| 2023-11-10 | 46.33 | $28.79 | 126300 |
| 2023-11-09 | 48.19 | $29.02 | 82628 |
| 2023-11-08 | 50.02 | $29.24 | 71800 |
| 2023-11-07 | 52.60 | $29.54 | 84725 |
| 2023-11-06 | 53.74 | $29.67 | 62503 |
| 2023-11-03 | 55.87 | $29.91 | 172844 |
| 2023-11-02 | 54.29 | $29.69 | 94900 |
| 2023-11-01 | 48.85 | $29.00 | 38800 |
| 2023-10-31 | 45.36 | $28.61 | 37900 |
| 2023-10-30 | 42.60 | $28.32 | 68300 |
| 2023-10-27 | 41.23 | $28.18 | 69930 |
| 2023-10-26 | 46.15 | $28.84 | 291700 |
| 2023-10-25 | 43.12 | $28.53 | 49335 |
| 2023-10-24 | 43.12 | $28.53 | 183007 |
| 2023-10-23 | 37.72 | $28.00 | 120700 |
| 2023-10-20 | 39.68 | $28.29 | 110920 |
| 2023-10-19 | 41.96 | $28.61 | 102400 |
| 2023-10-18 | 44.47 | $28.94 | 95000 |
| 2023-10-17 | 47.49 | $29.31 | 120507 |
| 2023-10-16 | 46.93 | $29.25 | 142400 |
| 2023-10-13 | 43.53 | $28.89 | 65300 |
| 2023-10-12 | 41.86 | $28.72 | 361000 |
| 2023-10-11 | 45.72 | $29.23 | 99500 |
| 2023-10-10 | 42.45 | $28.90 | 98910 |
| 2023-10-09 | 36.28 | $28.34 | 123500 |
| 2023-10-06 | 32.07 | $28.00 | 198916 |
| 2023-10-05 | 25.78 | $27.54 | 128100 |
| 2023-10-04 | 26.13 | $27.61 | 103900 |
| 2023-10-03 | 25.16 | $27.54 | 411842 |
| 2023-10-02 | 22.55 | $27.35 | 78743 |
| 2023-09-29 | 28.58 | $28.56 | 541132 |
| 2023-09-28 | 28.43 | $28.55 | 41842 |
| 2023-09-27 | 31.10 | $28.98 | 73500 |
| 2023-09-26 | 33.69 | $29.35 | 58010 |
| 2023-09-25 | 40.86 | $30.17 | 32000 |
| 2023-09-22 | 41.37 | $30.22 | 252637 |
| 2023-09-21 | 45.70 | $30.62 | 179223 |
| 2023-09-20 | 50.06 | $30.97 | 46900 |
| 2023-09-19 | 50.32 | $30.99 | 54004 |
| 2023-09-18 | 52.52 | $31.16 | 118600 |
| 2023-09-15 | 52.41 | $31.15 | 24200 |
| 2023-09-14 | 53.92 | $31.27 | 30900 |
| 2023-09-13 | 48.25 | $30.79 | 55230 |
| 2023-09-12 | 44.32 | $30.50 | 48512 |
| 2023-09-11 | 42.16 | $30.35 | 48337 |
| 2023-09-08 | 42.37 | $30.37 | 53344 |
| 2023-09-07 | 38.94 | $30.13 | 78920 |
| 2023-09-06 | 33.79 | $29.80 | 34300 |
| 2023-09-05 | 33.79 | $29.80 | 47100 |
| 2023-09-01 | 38.29 | $30.31 | 36002 |
| 2023-08-31 | 39.88 | $30.47 | 38623 |
| 2023-08-30 | 41.83 | $30.66 | 54600 |
| 2023-08-29 | 43.10 | $30.78 | 917804 |
| 2023-08-28 | 39.32 | $30.52 | 78700 |
| 2023-08-25 | 38.27 | $30.45 | 107237 |
| 2023-08-24 | 35.70 | $30.28 | 39612 |
| 2023-08-23 | 37.08 | $30.44 | 52800 |
| 2023-08-22 | 34.37 | $30.26 | 48300 |
| 2023-08-21 | 33.92 | $30.23 | 56727 |
| 2023-08-18 | 35.30 | $30.41 | 60445 |
| 2023-08-17 | 33.30 | $30.27 | 51742 |
| 2023-08-16 | 34.46 | $30.43 | 159325 |
| 2023-08-15 | 33.77 | $30.38 | 61100 |
| 2023-08-14 | 38.51 | $31.00 | 127800 |
| 2023-08-11 | 42.44 | $31.43 | 46700 |
| 2023-08-10 | 41.25 | $31.34 | 38800 |
| 2023-08-09 | 42.74 | $31.50 | 53441 |
| 2023-08-08 | 39.62 | $31.26 | 59000 |
| 2023-08-07 | 39.23 | $31.23 | 49200 |
| 2023-08-04 | 38.60 | $31.18 | 208100 |
| 2023-08-03 | 41.29 | $31.51 | 156900 |
| 2023-08-02 | 46.95 | $32.11 | 85043 |
| 2023-08-01 | 47.99 | $32.21 | 70200 |
| 2023-07-31 | 51.69 | $32.55 | 221500 |
| 2023-07-28 | 51.48 | $32.53 | 70300 |
| 2023-07-27 | 52.02 | $32.58 | 61306 |
| 2023-07-26 | 60.50 | $33.29 | 52100 |
| 2023-07-25 | 60.41 | $33.28 | 74400 |
| 2023-07-24 | 60.25 | $33.26 | 40800 |
| 2023-07-21 | 62.22 | $33.42 | 197100 |
| 2023-07-20 | 59.21 | $33.04 | 57600 |
| 2023-07-19 | 55.57 | $32.63 | 121738 |
| 2023-07-18 | 51.47 | $32.22 | 48200 |
| 2023-07-17 | 52.71 | $32.33 | 114935 |
| 2023-07-14 | 54.53 | $32.49 | 59000 |
| 2023-07-13 | 57.22 | $32.72 | 170239 |
| 2023-07-12 | 55.59 | $32.54 | 83316 |
| 2023-07-11 | 51.28 | $32.10 | 68017 |
| 2023-07-10 | 46.57 | $31.68 | 115200 |
| 2023-07-07 | 47.30 | $31.75 | 110000 |
| 2023-07-06 | 49.16 | $31.93 | 81103 |
| 2023-07-05 | 53.38 | $32.31 | 54700 |
| 2023-07-03 | 49.60 | $31.96 | 203449 |
| 2023-06-30 | 47.63 | $31.79 | 129500 |
| 2023-06-29 | 44.10 | $31.50 | 340500 |
| 2023-06-28 | 42.71 | $31.39 | 552900 |
| 2023-06-27 | 47.63 | $31.87 | 830111 |
| 2023-06-26 | 47.02 | $31.82 | 68326 |
| 2023-06-23 | 41.10 | $31.36 | 142800 |
| 2023-06-22 | 46.95 | $31.90 | 65136 |
| 2023-06-21 | 49.70 | $32.12 | 132201 |
| 2023-06-20 | 47.58 | $31.96 | 220108 |
| 2023-06-16 | 52.86 | $32.36 | 40812 |
| 2023-06-15 | 53.14 | $32.38 | 49300 |
| 2023-06-14 | 48.76 | $32.04 | 62036 |
| 2023-06-13 | 49.53 | $32.10 | 74030 |
| 2023-06-12 | 49.78 | $32.12 | 174736 |
| 2023-06-09 | 49.54 | $32.10 | 75705 |
| 2023-06-08 | 52.05 | $32.31 | 149322 |
| 2023-06-07 | 52.17 | $32.32 | 83100 |
| 2023-06-06 | 45.37 | $31.75 | 36300 |
| 2023-06-05 | 44.58 | $31.69 | 337284 |
| 2023-06-02 | 43.29 | $31.59 | 36910 |
| 2023-06-01 | 36.83 | $31.13 | 62100 |
| 2023-05-31 | 38.27 | $31.29 | 94500 |
| 2023-05-30 | 35.42 | $31.10 | 209643 |
| 2023-05-26 | 35.27 | $31.09 | 105700 |
| 2023-05-25 | 34.84 | $31.06 | 52841 |
| 2023-05-24 | 37.95 | $31.45 | 40630 |
| 2023-05-23 | 40.13 | $31.70 | 59400 |
| 2023-05-22 | 40.40 | $31.73 | 29034 |
| 2023-05-19 | 38.73 | $31.60 | 20900 |
| 2023-05-18 | 39.46 | $31.69 | 128400 |
| 2023-05-17 | 40.83 | $31.86 | 139500 |
| 2023-05-16 | 40.48 | $31.83 | 56532 |
| 2023-05-15 | 46.51 | $32.53 | 60100 |
| 2023-05-12 | 49.30 | $32.81 | 34900 |
| 2023-05-11 | 48.14 | $32.70 | 52539 |
| 2023-05-10 | 52.51 | $33.12 | 316700 |
| 2023-05-09 | 49.28 | $32.81 | 100700 |
| 2023-05-08 | 49.39 | $32.82 | 233026 |
| 2023-05-05 | 50.79 | $32.96 | 36910 |
| 2023-05-04 | 46.67 | $32.56 | 161800 |
| 2023-05-03 | 48.50 | $32.75 | 102700 |
| 2023-05-02 | 48.40 | $32.74 | 220400 |
| 2023-05-01 | 54.07 | $33.30 | 137800 |
| 2023-04-28 | 54.07 | $33.30 | 30200 |
| 2023-04-27 | 54.07 | $33.30 | 25608 |
| 2023-04-26 | 49.55 | $32.80 | 35720 |
| 2023-04-25 | 57.64 | $33.55 | 65424 |
| 2023-04-24 | 58.36 | $33.61 | 62404 |
| 2023-04-21 | 56.64 | $33.41 | 57948 |
| 2023-04-20 | 55.68 | $33.30 | 32800 |
| 2023-04-19 | 55.78 | $33.31 | 50147 |
| 2023-04-18 | 54.20 | $33.12 | 196000 |
| 2023-04-17 | 56.21 | $33.32 | 257000 |
| 2023-04-14 | 54.36 | $33.09 | 66100 |
| 2023-04-13 | 58.12 | $33.46 | 244237 |
| 2023-04-12 | 58.22 | $33.47 | 149300 |
| 2023-04-11 | 58.81 | $33.53 | 134300 |
| 2023-04-10 | 57.86 | $33.39 | 154904 |
| 2023-04-06 | 57.52 | $33.34 | 90900 |
| 2023-04-05 | 57.01 | $33.26 | 102300 |
| 2023-04-04 | 51.92 | $32.53 | 50200 |
| 2023-04-03 | 51.92 | $32.53 | 148000 |
| 2023-03-31 | 54.30 | $32.83 | 50632 |
| 2023-03-30 | 51.33 | $32.41 | 35032 |
| 2023-03-29 | 49.70 | $32.19 | 58200 |
| 2023-03-28 | 46.12 | $31.73 | 29100 |
| 2023-03-27 | 44.90 | $31.58 | 38400 |
| 2023-03-24 | 43.86 | $31.45 | 56400 |
| 2023-03-23 | 38.50 | $30.82 | 112400 |
| 2023-03-22 | 40.85 | $31.22 | 160616 |
| 2023-03-21 | 46.14 | $32.01 | 42103 |
| 2023-03-20 | 49.37 | $32.43 | 157100 |
| 2023-03-17 | 46.04 | $32.04 | 74518 |
| 2023-03-16 | 49.10 | $32.43 | 78500 |
| 2023-03-15 | 46.68 | $32.15 | 64200 |
| 2023-03-14 | 46.25 | $32.10 | 66600 |
| 2023-03-13 | 41.35 | $31.56 | 232634 |
| 2023-03-10 | 38.49 | $31.27 | 42900 |
| 2023-03-09 | 43.89 | $32.04 | 84500 |
| 2023-03-08 | 47.15 | $32.44 | 78700 |
| 2023-03-07 | 45.32 | $32.25 | 51824 |
| 2023-03-06 | 47.81 | $32.55 | 161100 |
| 2023-03-03 | 45.53 | $32.31 | 86124 |
| 2023-03-02 | 40.84 | $31.85 | 85634 |
| 2023-03-01 | 36.79 | $31.49 | 96624 |
| 2023-02-28 | 39.27 | $31.84 | 169207 |
| 2023-02-27 | 42.46 | $32.25 | 73946 |
| 2023-02-24 | 43.44 | $32.37 | 91600 |
| 2023-02-23 | 44.25 | $32.47 | 77200 |
| 2023-02-22 | 45.05 | $32.57 | 64800 |
| 2023-02-21 | 45.44 | $32.62 | 52245 |
| 2023-02-17 | 50.30 | $33.21 | 41900 |
| 2023-02-16 | 47.01 | $32.85 | 161900 |
| 2023-02-15 | 49.61 | $33.15 | 27930 |
| 2023-02-14 | 46.82 | $32.85 | 72606 |
| 2023-02-13 | 48.61 | $33.06 | 227103 |
| 2023-02-10 | 46.38 | $32.82 | 159200 |
| 2023-02-09 | 40.91 | $32.28 | 87400 |
| 2023-02-08 | 44.59 | $32.74 | 96116 |
| 2023-02-07 | 49.07 | $33.23 | 105200 |
| 2023-02-06 | 49.45 | $33.27 | 152200 |
| 2023-02-03 | 49.07 | $33.23 | 77900 |
| 2023-02-02 | 55.17 | $33.85 | 713800 |
| 2023-02-01 | 53.85 | $33.70 | 238600 |
| 2023-01-31 | 52.25 | $33.52 | 115200 |
| 2023-01-30 | 47.97 | $33.07 | 76700 |
| 2023-01-27 | 49.66 | $33.25 | 57019 |
| 2023-01-26 | 49.00 | $33.18 | 197105 |
| 2023-01-25 | 48.06 | $33.08 | 48400 |
| 2023-01-24 | 48.83 | $33.17 | 100800 |
| 2023-01-23 | 47.51 | $33.02 | 70605 |
| 2023-01-20 | 46.81 | $32.94 | 60729 |
| 2023-01-19 | 43.72 | $32.59 | 90545 |
| 2023-01-18 | 46.43 | $32.96 | 48043 |
| 2023-01-17 | 52.35 | $33.67 | 62500 |
| 2023-01-13 | 53.08 | $33.75 | 38221 |
| 2023-01-12 | 54.69 | $33.93 | 58100 |
| 2023-01-11 | 55.05 | $33.97 | 48200 |
| 2023-01-10 | 52.02 | $33.56 | 43400 |
| 2023-01-09 | 52.19 | $33.58 | 91700 |
| 2023-01-06 | 50.26 | $33.32 | 161400 |
| 2023-01-05 | 44.02 | $32.56 | 248000 |
| 2023-01-04 | 50.16 | $33.34 | 94300 |
| 2023-01-03 | 47.67 | $33.06 | 58100 |
| 2022-12-30 | 48.91 | $33.21 | 87313 |
| 2022-12-29 | 52.47 | $33.62 | 180400 |
| 2022-12-28 | 50.20 | $33.35 | 42327 |
| 2022-12-27 | 53.43 | $33.71 | 55907 |
| 2022-12-23 | 51.71 | $33.50 | 105471 |
| 2022-12-22 | 50.97 | $33.41 | 27526 |
| 2022-12-21 | 53.56 | $33.71 | 157300 |
| 2022-12-20 | 49.68 | $33.23 | 68535 |
| 2022-12-19 | 49.34 | $33.19 | 57513 |
| 2022-12-16 | 51.12 | $33.41 | 51816 |
| 2022-12-15 | 55.63 | $33.93 | 43048 |
| 2022-12-14 | 60.50 | $34.43 | 83408 |
| 2022-12-13 | 60.60 | $34.44 | 79200 |
| 2022-12-12 | 60.03 | $34.35 | 138900 |
| 2022-12-09 | 56.00 | $33.75 | 57344 |
| 2022-12-08 | 56.18 | $33.77 | 56500 |
| 2022-12-07 | 55.16 | $33.62 | 54924 |
| 2022-12-06 | 56.67 | $33.80 | 55407 |
| 2022-12-05 | 57.41 | $33.89 | 46500 |
| 2022-12-02 | 59.56 | $34.15 | 40236 |
| 2022-12-01 | 60.81 | $34.30 | 157000 |
| 2022-11-30 | 61.63 | $34.40 | 122117 |
| 2022-11-29 | 57.32 | $33.61 | 65013 |
| 2022-11-28 | 58.51 | $33.76 | 152611 |
| 2022-11-25 | 60.40 | $34.00 | 13100 |
| 2022-11-23 | 59.47 | $33.82 | 58449 |
| 2022-11-22 | 58.48 | $33.63 | 227521 |
| 2022-11-21 | 56.80 | $33.31 | 147911 |
| 2022-11-18 | 55.52 | $33.07 | 58100 |
| 2022-11-17 | 51.53 | $32.37 | 68131 |
| 2022-11-16 | 54.17 | $32.77 | 68803 |
| 2022-11-15 | 53.14 | $32.59 | 117302 |
| 2022-11-14 | 51.72 | $32.34 | 1.6M |
| 2022-11-11 | 54.23 | $32.74 | 76923 |
| 2022-11-10 | 56.50 | $33.09 | 85702 |
| 2022-11-09 | 48.18 | $31.68 | 104925 |
| 2022-11-08 | 50.12 | $31.98 | 200312 |
| 2022-11-07 | 48.48 | $31.73 | 262209 |
| 2022-11-04 | 50.56 | $32.06 | 179400 |
| 2022-11-03 | 49.50 | $31.89 | 610800 |
| 2022-11-02 | 48.70 | $31.76 | 318135 |
| 2022-11-01 | 50.94 | $32.14 | 228800 |
| 2022-10-31 | 50.49 | $32.06 | 149000 |
| 2022-10-28 | 51.17 | $32.18 | 60329 |
| 2022-10-27 | 47.48 | $31.52 | 93540 |
| 2022-10-26 | 46.01 | $31.27 | 100300 |
| 2022-10-25 | 46.31 | $31.33 | 118832 |
| 2022-10-24 | 43.01 | $30.76 | 69200 |
| 2022-10-21 | 42.01 | $30.59 | 137800 |
| 2022-10-20 | 38.67 | $30.04 | 103600 |
| 2022-10-19 | 41.25 | $30.67 | 96029 |
| 2022-10-18 | 42.62 | $30.99 | 102100 |
| 2022-10-17 | 39.14 | $30.41 | 119500 |
| 2022-10-14 | 35.47 | $29.84 | 145829 |
| 2022-10-13 | 37.15 | $30.29 | 417700 |
| 2022-10-12 | 31.92 | $29.52 | 153417 |
| 2022-10-11 | 34.97 | $30.37 | 126900 |
| 2022-10-10 | 34.76 | $30.34 | 233500 |
| 2022-10-07 | 34.69 | $30.33 | 396234 |
| 2022-10-06 | 36.84 | $30.93 | 217228 |
| 2022-10-05 | 40.56 | $31.87 | 213900 |
| 2022-10-04 | 42.75 | $32.37 | 349634 |
| 2022-10-03 | 36.79 | $31.45 | 538900 |
| 2022-09-30 | 30.04 | $30.55 | 403900 |
| 2022-09-29 | 31.98 | $31.09 | 182500 |
| 2022-09-28 | 36.77 | $32.23 | 290443 |
| 2022-09-27 | 33.10 | $31.79 | 214800 |
| 2022-09-26 | 35.79 | $32.39 | 544800 |
| 2022-09-23 | 39.56 | $33.13 | 282921 |
| 2022-09-22 | 43.90 | $33.86 | 221739 |
| 2022-09-21 | 45.52 | $34.11 | 293818 |
| 2022-09-20 | 48.45 | $34.54 | 271825 |
| 2022-09-19 | 52.47 | $35.08 | 318249 |
| 2022-09-16 | 49.21 | $34.64 | 492516 |
| 2022-09-15 | 50.94 | $34.87 | 83101 |
| 2022-09-14 | 55.74 | $35.46 | 215800 |
| 2022-09-13 | 53.41 | $35.13 | 122003 |
| 2022-09-12 | 62.62 | $36.10 | 84920 |
| 2022-09-09 | 60.20 | $35.74 | 90000 |
| 2022-09-08 | 58.79 | $35.54 | 78148 |
| 2022-09-07 | 58.51 | $35.50 | 99931 |
| 2022-09-06 | 50.19 | $34.46 | 215245 |
| 2022-09-02 | 52.20 | $34.67 | 86200 |
| 2022-09-01 | 54.57 | $34.91 | 103300 |
| 2022-08-31 | 52.07 | $34.62 | 123200 |
| 2022-08-30 | 53.52 | $34.77 | 343800 |
| 2022-08-29 | 58.68 | $35.27 | 52900 |
| 2022-08-26 | 58.07 | $35.19 | 48041 |
| 2022-08-25 | 64.83 | $35.78 | 127932 |
| 2022-08-24 | 62.44 | $35.44 | 64900 |
| 2022-08-23 | 60.72 | $35.21 | 54200 |
| 2022-08-22 | 62.86 | $35.39 | 80503 |
| 2022-08-19 | 70.02 | $35.94 | 78300 |
| 2022-08-18 | 71.71 | $36.06 | 34718 |
| 2022-08-17 | 70.99 | $35.93 | 90600 |
| 2022-08-16 | 72.34 | $36.03 | 129836 |
| 2022-08-15 | 71.73 | $35.91 | 278700 |
| 2022-08-12 | 70.21 | $35.62 | 97600 |
| 2022-08-11 | 66.38 | $34.97 | 84914 |
| 2022-08-10 | 65.60 | $34.85 | 244900 |
| 2022-08-09 | 64.23 | $34.64 | 128612 |
| 2022-08-08 | 62.74 | $34.42 | 102300 |
| 2022-08-05 | 61.79 | $34.28 | 127000 |
| 2022-08-04 | 63.33 | $34.42 | 813000 |
| 2022-08-03 | 63.77 | $34.46 | 192041 |
| 2022-08-02 | 61.91 | $34.16 | 91800 |
| 2022-08-01 | 63.14 | $34.28 | 250500 |
| 2022-07-29 | 63.64 | $34.33 | 104110 |
| 2022-07-28 | 61.50 | $33.96 | 97017 |
| 2022-07-27 | 54.63 | $32.96 | 65500 |
| 2022-07-26 | 53.12 | $32.77 | 44931 |
| 2022-07-25 | 50.92 | $32.50 | 38800 |
| 2022-07-22 | 47.45 | $32.10 | 66700 |
| 2022-07-21 | 45.71 | $31.91 | 58600 |
| 2022-07-20 | 45.35 | $31.87 | 69825 |
| 2022-07-19 | 47.60 | $32.17 | 45800 |
| 2022-07-18 | 43.99 | $31.76 | 44104 |
| 2022-07-15 | 46.21 | $32.06 | 62908 |
| 2022-07-14 | 44.71 | $31.89 | 90000 |
| 2022-07-13 | 44.71 | $31.89 | 186101 |
| 2022-07-12 | 45.93 | $32.07 | 136442 |
| 2022-07-11 | 46.40 | $32.14 | 60200 |
| 2022-07-08 | 45.65 | $32.04 | 61100 |
| 2022-07-07 | 46.08 | $32.11 | 120400 |
| 2022-07-06 | 46.14 | $32.12 | 341000 |
| 2022-07-05 | 44.09 | $31.82 | 154624 |
| 2022-07-01 | 52.18 | $33.11 | 280900 |
| 2022-06-30 | 46.39 | $32.31 | 135800 |
| 2022-06-29 | 44.72 | $32.10 | 157200 |
| 2022-06-28 | 44.84 | $32.12 | 72503 |
| 2022-06-27 | 45.08 | $32.16 | 50824 |
| 2022-06-24 | 42.81 | $31.85 | 89510 |
| 2022-06-23 | 38.27 | $31.27 | 122944 |
| 2022-06-22 | 33.71 | $30.74 | 84000 |
| 2022-06-21 | 32.27 | $30.58 | 252831 |
| 2022-06-17 | 28.20 | $30.14 | 266101 |
| 2022-06-16 | 29.34 | $30.44 | 371623 |
| 2022-06-15 | 32.01 | $31.09 | 210810 |
| 2022-06-14 | 31.09 | $30.99 | 223300 |
| 2022-06-13 | 34.89 | $31.84 | 246736 |
| 2022-06-10 | 44.69 | $33.45 | 132322 |
| 2022-06-09 | 46.87 | $33.73 | 104834 |
| 2022-06-08 | 53.50 | $34.48 | 113716 |
| 2022-06-07 | 60.92 | $35.16 | 90712 |
| 2022-06-06 | 59.01 | $34.92 | 239700 |
| 2022-06-03 | 57.87 | $34.78 | 108743 |
| 2022-06-02 | 60.02 | $34.97 | 295306 |
| 2022-06-01 | 58.64 | $34.79 | 102700 |
| 2022-05-31 | 59.62 | $34.88 | 117719 |
| 2022-05-27 | 63.66 | $35.24 | 365043 |
| 2022-05-26 | 60.78 | $34.83 | 152729 |
| 2022-05-25 | 59.98 | $34.72 | 101946 |
| 2022-05-24 | 58.95 | $34.58 | 280707 |
| 2022-05-23 | 55.48 | $34.13 | 115654 |
| 2022-05-20 | 52.34 | $33.76 | 88800 |
| 2022-05-19 | 51.90 | $33.71 | 214829 |
| 2022-05-18 | 51.39 | $33.65 | 474836 |
| 2022-05-17 | 53.45 | $33.88 | 219010 |
| 2022-05-16 | 50.24 | $33.49 | 242200 |
| 2022-05-13 | 48.78 | $33.32 | 255930 |
| 2022-05-12 | 45.19 | $32.92 | 848610 |
| 2022-05-11 | 47.23 | $33.18 | 834700 |
| 2022-05-10 | 45.05 | $32.94 | 125221 |
| 2022-05-09 | 47.87 | $33.30 | 83636 |
| 2022-05-06 | 50.28 | $33.59 | 184525 |
| 2022-05-05 | 47.70 | $33.29 | 156267 |
| 2022-05-04 | 50.88 | $33.67 | 107700 |
| 2022-05-03 | 44.38 | $32.97 | 70600 |
| 2022-05-02 | 41.98 | $32.74 | 358400 |
| 2022-04-29 | 43.94 | $32.99 | 161900 |
| 2022-04-28 | 53.28 | $33.98 | 83439 |
| 2022-04-27 | 50.45 | $33.70 | 119500 |
| 2022-04-26 | 51.61 | $33.81 | 125604 |
| 2022-04-25 | 54.10 | $34.04 | 161000 |
| 2022-04-22 | 57.65 | $34.35 | 110946 |
| 2022-04-21 | 65.72 | $34.96 | 105820 |
| 2022-04-20 | 70.16 | $35.25 | 39700 |
| 2022-04-19 | 67.27 | $34.85 | 25800 |
| 2022-04-18 | 65.26 | $34.60 | 140345 |
| 2022-04-14 | 66.50 | $34.68 | 71700 |
| 2022-04-13 | 66.50 | $34.68 | 155903 |
| 2022-04-12 | 67.66 | $34.76 | 39701 |
| 2022-04-11 | 66.62 | $34.61 | 31600 |
| 2022-04-08 | 72.33 | $35.00 | 67831 |
| 2022-04-07 | 71.38 | $34.84 | 256100 |
| 2022-04-06 | 73.33 | $34.97 | 29134 |
| 2022-04-05 | 69.13 | $34.29 | 45200 |
| 2022-04-04 | 68.15 | $34.15 | 43100 |
| 2022-04-01 | 73.72 | $34.50 | 393611 |
| 2022-03-31 | 70.51 | $34.01 | 180500 |
| 2022-03-30 | 70.51 | $34.01 | 44600 |
| 2022-03-29 | 69.12 | $33.81 | 52100 |
| 2022-03-28 | 66.18 | $33.42 | 26633 |
| 2022-03-25 | 65.12 | $33.29 | 71206 |
| 2022-03-24 | 60.94 | $32.82 | 57000 |
| 2022-03-23 | 58.31 | $32.56 | 58541 |
| 2022-03-22 | 58.10 | $32.54 | 46500 |
| 2022-03-21 | 58.93 | $32.60 | 36300 |
| 2022-03-18 | 56.88 | $32.39 | 24507 |
| 2022-03-17 | 60.87 | $32.68 | 167700 |
| 2022-03-16 | 60.32 | $32.62 | 91500 |
| 2022-03-15 | 60.14 | $32.60 | 15754 |
| 2022-03-14 | 57.16 | $32.27 | 68700 |
| 2022-03-11 | 57.07 | $32.26 | 16732 |
| 2022-03-10 | 58.14 | $32.35 | 70100 |
| 2022-03-09 | 56.32 | $32.14 | 78725 |
| 2022-03-08 | 56.66 | $32.17 | 769500 |
| 2022-03-07 | 60.77 | $32.53 | 58200 |
| 2022-03-04 | 60.88 | $32.54 | 26531 |
| 2022-03-03 | 56.62 | $32.00 | 39812 |
| 2022-03-02 | 51.91 | $31.49 | 27300 |
| 2022-03-01 | 46.50 | $30.99 | 51700 |
| 2022-02-28 | 50.03 | $31.32 | 19833 |
| 2022-02-25 | 49.14 | $31.24 | 21807 |
| 2022-02-24 | 36.38 | $30.29 | 98100 |
| 2022-02-23 | 33.90 | $30.14 | 48716 |
| 2022-02-22 | 37.94 | $30.57 | 35300 |
| 2022-02-18 | 38.34 | $30.61 | 37900 |
| 2022-02-17 | 39.03 | $30.68 | 49500 |
| 2022-02-16 | 38.88 | $30.67 | 89900 |
| 2022-02-15 | 37.42 | $30.57 | 173505 |
| 2022-02-14 | 38.65 | $30.71 | 97800 |
| 2022-02-11 | 41.31 | $31.00 | 67100 |
| 2022-02-10 | 41.88 | $31.06 | 1.1M |
| 2022-02-09 | 51.09 | $31.89 | 47000 |
| 2022-02-08 | 48.77 | $31.71 | 52207 |
| 2022-02-07 | 48.25 | $31.67 | 42307 |
| 2022-02-04 | 48.72 | $31.71 | 64927 |
| 2022-02-03 | 52.34 | $32.01 | 46200 |
| 2022-02-02 | 54.92 | $32.21 | 23223 |
| 2022-02-01 | 50.25 | $31.81 | 107820 |
| 2022-01-31 | 54.99 | $32.16 | 99600 |
| 2022-01-28 | 50.98 | $31.84 | 19400 |
| 2022-01-27 | 43.33 | $31.33 | 31227 |
| 2022-01-26 | 40.75 | $31.18 | 38300 |
| 2022-01-25 | 42.21 | $31.30 | 74200 |
| 2022-01-24 | 43.57 | $31.41 | 70800 |
| 2022-01-21 | 46.83 | $31.66 | 34300 |
| 2022-01-20 | 48.06 | $31.75 | 55700 |
| 2022-01-19 | 50.29 | $31.91 | 55838 |
| 2022-01-18 | 50.43 | $31.92 | 95200 |
| 2022-01-14 | 56.19 | $32.31 | 54700 |
| 2022-01-13 | 56.50 | $32.33 | 31022 |
| 2022-01-12 | 54.82 | $32.19 | 118442 |
| 2022-01-11 | 53.48 | $32.08 | 44238 |
| 2022-01-10 | 57.14 | $32.33 | 21400 |
| 2022-01-07 | 59.14 | $32.46 | 34900 |
| 2022-01-06 | 56.70 | $32.24 | 28148 |
| 2022-01-05 | 58.67 | $32.37 | 30000 |
| 2022-01-04 | 60.66 | $32.50 | 79400 |
| 2022-01-03 | 60.17 | $32.45 | 83700 |
| 2021-12-31 | 63.83 | $32.69 | 122604 |
| 2021-12-30 | 63.21 | $32.62 | 8700 |
| 2021-12-29 | 62.69 | $32.56 | 16700 |
| 2021-12-28 | 60.75 | $32.34 | 154700 |
| 2021-12-27 | 58.12 | $32.06 | 7200 |
| 2021-12-23 | 56.54 | $31.90 | 24800 |
| 2021-12-22 | 59.47 | $32.12 | 35500 |
| 2021-12-21 | 57.57 | $31.92 | 28314 |
| 2021-12-20 | 57.29 | $31.89 | 88819 |
| 2021-12-17 | 57.20 | $31.88 | 27546 |
| 2021-12-16 | 63.08 | $32.34 | 43506 |
| 2021-12-15 | 62.28 | $32.24 | 64000 |
| 2021-12-14 | 58.42 | $31.79 | 9400 |
| 2021-12-13 | 59.97 | $31.91 | 8517 |
| 2021-12-10 | 57.75 | $31.66 | 19823 |
| 2021-12-09 | 56.27 | $31.50 | 9018 |
| 2021-12-08 | 57.47 | $31.60 | 21800 |
| 2021-12-07 | 57.21 | $31.57 | 9700 |
| 2021-12-06 | 56.20 | $31.45 | 14138 |
| 2021-12-03 | 50.76 | $30.86 | 41540 |
| 2021-12-02 | 47.28 | $30.53 | 63124 |
| 2021-12-01 | 42.36 | $30.11 | 184112 |
| 2021-11-30 | 42.82 | $30.16 | 11709 |
| 2021-11-29 | 53.43 | $31.14 | 25419 |
| 2021-11-26 | 49.02 | $30.78 | 20900 |
| 2021-11-24 | 56.67 | $31.32 | 11608 |
| 2021-11-23 | 56.67 | $31.32 | 24813 |
| 2021-11-22 | 56.21 | $31.28 | 23711 |
| 2021-11-19 | 53.16 | $31.02 | 17600 |
| 2021-11-18 | 50.25 | $30.79 | 21500 |
| 2021-11-17 | 53.99 | $31.06 | 16100 |
| 2021-11-16 | 53.63 | $31.03 | 16610 |
| 2021-11-15 | 55.29 | $31.15 | 39615 |
| 2021-11-12 | 50.29 | $30.74 | 18300 |
| 2021-11-11 | 50.68 | $30.77 | 26900 |
| 2021-11-10 | 51.97 | $30.87 | 36700 |
| 2021-11-09 | 48.75 | $30.61 | 25647 |
| 2021-11-08 | 47.19 | $30.49 | 23200 |
| 2021-11-05 | 52.49 | $30.91 | 31314 |
| 2021-11-04 | 48.85 | $30.63 | 33400 |
| 2021-11-03 | 52.39 | $30.89 | 16726 |
| 2021-11-02 | 53.23 | $30.95 | 30148 |
| 2021-11-01 | 53.78 | $30.99 | 52724 |
| 2021-10-29 | 51.52 | $30.80 | 17600 |
| 2021-10-28 | 53.08 | $30.92 | 16100 |
| 2021-10-27 | 51.21 | $30.76 | 17327 |
| 2021-10-26 | 54.56 | $31.02 | 18519 |
| 2021-10-25 | 54.23 | $30.99 | 23907 |
| 2021-10-22 | 55.63 | $31.10 | 15000 |
| 2021-10-21 | 53.56 | $30.90 | 26301 |
| 2021-10-20 | 54.53 | $30.98 | 15100 |
| 2021-10-19 | 49.68 | $30.53 | 20200 |
| 2021-10-18 | 46.04 | $30.23 | 43526 |
| 2021-10-15 | 49.68 | $30.55 | 17000 |
| 2021-10-14 | 50.39 | $30.61 | 91000 |
| 2021-10-13 | 45.58 | $30.22 | 27812 |
| 2021-10-12 | 41.59 | $29.93 | 146200 |
| 2021-10-11 | 39.24 | $29.77 | 15900 |
| 2021-10-08 | 42.15 | $30.06 | 12300 |
| 2021-10-07 | 43.86 | $30.22 | 14000 |
| 2021-10-06 | 45.16 | $30.34 | 71900 |
| 2021-10-05 | 40.55 | $30.01 | 40846 |
| 2021-10-04 | 41.15 | $30.07 | 46245 |
| 2021-10-01 | 34.09 | $29.61 | 302834 |
| 2021-09-30 | 33.92 | $29.60 | 34200 |
| 2021-09-29 | 36.88 | $29.94 | 56003 |
| 2021-09-28 | 29.87 | $29.53 | 68418 |
| 2021-09-27 | 32.92 | $29.89 | 14200 |
| 2021-09-24 | 34.70 | $30.08 | 15800 |
| 2021-09-23 | 34.52 | $30.07 | 16645 |
| 2021-09-22 | 36.99 | $30.33 | 20938 |
| 2021-09-21 | 36.99 | $30.33 | 43000 |
| 2021-09-20 | 37.74 | $30.41 | 111303 |
| 2021-09-17 | 38.68 | $30.51 | 16228 |
| 2021-09-16 | 41.71 | $30.82 | 10216 |
| 2021-09-15 | 44.60 | $31.09 | 27900 |
| 2021-09-14 | 45.26 | $31.15 | 23542 |
| 2021-09-13 | 47.62 | $31.36 | 36300 |
| 2021-09-10 | 47.62 | $31.36 | 23402 |
| 2021-09-09 | 53.34 | $31.84 | 34100 |
| 2021-09-08 | 56.56 | $32.08 | 30600 |
| 2021-09-07 | 49.97 | $31.53 | 62400 |
| 2021-09-03 | 57.00 | $32.00 | 13184 |
| 2021-09-02 | 61.54 | $32.26 | 12646 |
| 2021-09-01 | 59.03 | $32.05 | 142200 |
| 2021-08-31 | 54.17 | $31.69 | 72133 |
| 2021-08-30 | 54.17 | $31.69 | 23414 |
| 2021-08-27 | 54.33 | $31.70 | 26928 |
| 2021-08-26 | 53.27 | $31.62 | 14500 |
| 2021-08-25 | 55.25 | $31.75 | 29800 |
| 2021-08-24 | 54.64 | $31.70 | 33300 |
| 2021-08-23 | 57.18 | $31.87 | 21200 |
| 2021-08-20 | 62.54 | $32.20 | 33846 |
| 2021-08-19 | 58.75 | $31.86 | 16600 |
| 2021-08-18 | 58.64 | $31.85 | 25200 |
| 2021-08-17 | 61.45 | $32.02 | 53400 |
| 2021-08-16 | 61.35 | $32.01 | 45144 |
| 2021-08-13 | 60.23 | $31.90 | 24929 |
| 2021-08-12 | 58.14 | $31.70 | 17843 |
| 2021-08-11 | 58.29 | $31.71 | 36913 |
| 2021-08-10 | 55.98 | $31.49 | 71912 |
| 2021-08-09 | 55.77 | $31.47 | 21700 |
| 2021-08-06 | 55.26 | $31.42 | 27200 |
| 2021-08-05 | 54.57 | $31.35 | 52905 |
| 2021-08-04 | 51.06 | $31.01 | 45424 |
| 2021-08-03 | 53.24 | $31.20 | 48800 |
| 2021-08-02 | 51.48 | $31.03 | 56913 |
| 2021-07-30 | 49.23 | $30.82 | 27000 |
| 2021-07-29 | 52.77 | $31.14 | 28000 |
| 2021-07-28 | 52.16 | $31.08 | 243806 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.80
2026-07-24
Close Price
$50.27
Vol: 160600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -26.80 | $50.27 | 160600 |
| 2026-07-23 | -32.99 | $50.15 | 261537 |
| 2026-07-22 | -36.60 | $50.08 | 305000 |
| 2026-07-21 | -65.59 | $49.17 | 199100 |
| 2026-07-20 | -55.30 | $49.33 | 277000 |
| 2026-07-17 | -40.49 | $49.64 | 276604 |
| 2026-07-16 | -21.43 | $50.01 | 272200 |
| 2026-07-15 | -40.36 | $49.48 | 321200 |
| 2026-07-14 | -21.79 | $50.00 | 247700 |
| 2026-07-13 | -21.07 | $50.02 | 214600 |
| 2026-07-10 | -35.36 | $49.62 | 209247 |
| 2026-07-09 | -45.71 | $49.33 | 200500 |
| 2026-07-08 | -34.30 | $49.55 | 242500 |
| 2026-07-07 | -21.29 | $49.95 | 212622 |
| 2026-07-06 | -33.21 | $49.36 | 359127 |
| 2026-07-02 | -10.60 | $49.96 | 189400 |
| 2026-07-01 | -44.70 | $48.93 | 325836 |
| 2026-06-30 | -28.23 | $49.34 | 222700 |
| 2026-06-29 | -8.80 | $49.98 | 347632 |
| 2026-06-26 | -1.17 | $50.24 | 260188 |
| 2026-06-25 | -10.48 | $49.69 | 173209 |
| 2026-06-24 | -1.80 | $49.60 | 328119 |
| 2026-06-23 | -6.03 | $49.05 | 211319 |
| 2026-06-22 | -31.47 | $48.46 | 337025 |
| 2026-06-18 | -42.24 | $48.21 | 378200 |
| 2026-06-17 | -49.14 | $48.05 | 405105 |
| 2026-06-16 | -18.10 | $48.77 | 386322 |
| 2026-06-15 | -23.42 | $48.57 | 269200 |
| 2026-06-12 | -27.93 | $48.47 | 266347 |
| 2026-06-11 | -46.85 | $48.05 | 407910 |
| 2026-06-10 | -42.34 | $48.15 | 278021 |
| 2026-06-09 | -46.85 | $48.05 | 150119 |
| 2026-06-08 | -70.27 | $47.53 | 300300 |
| 2026-06-05 | -28.38 | $48.46 | 232148 |
| 2026-06-04 | -56.31 | $47.84 | 184800 |
| 2026-06-03 | -68.92 | $47.56 | 124338 |
| 2026-06-02 | -72.16 | $47.58 | 195926 |
| 2026-06-01 | -98.91 | $46.90 | 549889 |
| 2026-05-29 | -75.26 | $47.89 | 162511 |
| 2026-05-28 | -67.01 | $48.13 | 133700 |
| 2026-05-27 | -46.05 | $48.74 | 140924 |
| 2026-05-26 | -42.61 | $48.84 | 153500 |
| 2026-05-22 | -41.24 | $48.88 | 170800 |
| 2026-05-21 | -54.64 | $48.49 | 167917 |
| 2026-05-20 | -64.95 | $48.19 | 157831 |
| 2026-05-19 | -65.64 | $48.17 | 142903 |
| 2026-05-18 | -81.10 | $47.72 | 282900 |
| 2026-05-15 | -100.00 | $47.17 | 466300 |
| 2026-05-14 | -75.98 | $48.15 | 320961 |
| 2026-05-13 | -87.50 | $47.86 | 223319 |
| 2026-05-12 | -73.05 | $48.23 | 284024 |
| 2026-05-11 | -86.07 | $47.93 | 297700 |
| 2026-05-08 | -100.00 | $47.54 | 219200 |
| 2026-05-07 | -95.79 | $47.85 | 318541 |
| 2026-05-06 | -97.91 | $48.34 | 332243 |
| 2026-05-05 | -79.52 | $48.98 | 135225 |
| 2026-05-04 | -75.60 | $49.11 | 179607 |
| 2026-05-01 | -64.46 | $49.48 | 263729 |
| 2026-04-30 | -56.02 | $49.76 | 193400 |
| 2026-04-29 | -75.60 | $49.11 | 201707 |
| 2026-04-28 | -63.25 | $49.52 | 159100 |
| 2026-04-27 | -66.27 | $49.42 | 181500 |
| 2026-04-24 | -66.87 | $49.40 | 268406 |
| 2026-04-23 | -58.43 | $49.68 | 394600 |
| 2026-04-22 | -94.58 | $48.48 | 291426 |
| 2026-04-21 | -91.98 | $48.64 | 250246 |
| 2026-04-20 | -64.43 | $49.41 | 391200 |
| 2026-04-17 | -50.27 | $49.77 | 399500 |
| 2026-04-16 | -43.75 | $50.01 | 391150 |
| 2026-04-15 | -50.00 | $49.78 | 359000 |
| 2026-04-14 | -37.23 | $50.25 | 359216 |
| 2026-04-13 | -39.13 | $50.18 | 242257 |
| 2026-04-10 | -16.58 | $51.01 | 301849 |
| 2026-04-09 | -7.88 | $51.33 | 326449 |
| 2026-04-08 | -5.61 | $50.80 | 399800 |
| 2026-04-07 | -22.44 | $50.29 | 412626 |
| 2026-04-06 | -28.05 | $50.12 | 298636 |
| 2026-04-02 | -21.12 | $50.33 | 286695 |
| 2026-04-01 | -36.96 | $49.85 | 725428 |
| 2026-03-31 | -45.54 | $49.59 | 398100 |
| 2026-03-30 | -50.17 | $49.45 | 426300 |
| 2026-03-27 | -64.69 | $49.01 | 231546 |
| 2026-03-26 | -69.21 | $48.91 | 225331 |
| 2026-03-25 | -68.57 | $48.93 | 323200 |
| 2026-03-24 | -70.16 | $48.88 | 441442 |
| 2026-03-23 | -80.63 | $48.55 | 383357 |
| 2026-03-20 | -94.60 | $48.11 | 1.3M |
| 2026-03-19 | -72.93 | $49.77 | 337313 |
| 2026-03-18 | -57.46 | $50.05 | 387146 |
| 2026-03-17 | -30.21 | $50.51 | 415634 |
| 2026-03-16 | -21.35 | $50.68 | 478513 |
| 2026-03-13 | -26.36 | $50.51 | 430000 |
| 2026-03-12 | -40.36 | $49.98 | 418509 |
| 2026-03-11 | -42.00 | $49.62 | 200300 |
| 2026-03-10 | -33.83 | $49.73 | 378911 |
| 2026-03-09 | -22.15 | $50.10 | 502000 |
| 2026-03-06 | -21.92 | $50.11 | 496000 |
| 2026-03-05 | -24.16 | $50.01 | 350900 |
| 2026-03-04 | -10.51 | $50.62 | 628900 |
| 2026-03-03 | -14.31 | $50.39 | 1.5M |
| 2026-03-02 | -7.60 | $50.70 | 863900 |
| 2026-02-27 | -1.75 | $51.00 | 536400 |
| 2026-02-26 | -4.64 | $50.48 | 361217 |
| 2026-02-25 | -2.81 | $50.45 | 361700 |
| 2026-02-24 | -4.55 | $50.37 | 736455 |
| 2026-02-23 | -8.66 | $50.18 | 399100 |
| 2026-02-20 | -13.57 | $49.90 | 476000 |
| 2026-02-19 | -19.16 | $49.62 | 428129 |
| 2026-02-18 | -27.94 | $49.18 | 574600 |
| 2026-02-17 | -13.77 | $49.89 | 461806 |
| 2026-02-13 | -1.31 | $50.09 | 801623 |
| 2026-02-12 | -11.32 | $48.94 | 835706 |
| 2026-02-11 | -0.36 | $48.17 | 498946 |
| 2026-02-10 | -10.22 | $47.69 | 639734 |
| 2026-02-09 | -19.85 | $47.02 | 491500 |
| 2026-02-06 | -21.72 | $46.97 | 414617 |
| 2026-02-05 | -14.08 | $46.84 | 616330 |
| 2026-02-04 | -12.80 | $46.87 | 550020 |
| 2026-02-03 | -11.72 | $46.76 | 483900 |
| 2026-02-02 | -37.00 | $46.07 | 728603 |
| 2026-01-30 | -17.22 | $46.61 | 1.2M |
| 2026-01-29 | -18.32 | $46.58 | 572600 |
| 2026-01-28 | -13.96 | $46.63 | 473900 |
| 2026-01-27 | -1.59 | $46.83 | 291000 |
| 2026-01-26 | -11.35 | $46.38 | 603000 |
| 2026-01-23 | -32.74 | $45.85 | 18.0M |
| 2026-01-22 | -18.39 | $46.17 | 938200 |
| 2026-01-21 | -6.36 | $46.41 | 3.8M |
| 2026-01-20 | -19.09 | $46.13 | 302901 |
| 2026-01-16 | -2.27 | $46.50 | 417504 |
| 2026-01-15 | -8.80 | $46.32 | 382900 |
| 2026-01-14 | -9.09 | $45.85 | 317375 |
| 2026-01-13 | -22.96 | $45.39 | 221500 |
| 2026-01-12 | -45.93 | $45.08 | 467000 |
| 2026-01-09 | -49.63 | $45.03 | 393523 |
| 2026-01-08 | -65.93 | $44.81 | 440029 |
| 2026-01-07 | -91.85 | $44.46 | 256904 |
| 2026-01-06 | -32.33 | $45.27 | 682325 |
| 2026-01-05 | -53.38 | $44.99 | 517843 |
| 2026-01-02 | -28.75 | $45.51 | 596128 |
| 2025-12-31 | -64.44 | $45.01 | 131439 |
| 2025-12-30 | -59.57 | $45.32 | 107800 |
| 2025-12-29 | -72.01 | $45.19 | 225900 |
| 2025-12-26 | -80.06 | $45.02 | 69100 |
| 2025-12-24 | -78.83 | $45.06 | 57900 |
| 2025-12-23 | -83.44 | $44.91 | 169549 |
| 2025-12-22 | -84.66 | $44.87 | 256400 |
| 2025-12-19 | -99.03 | $44.58 | 407102 |
| 2025-12-18 | -87.04 | $45.01 | 291600 |
| 2025-12-17 | -94.02 | $44.80 | 305100 |
| 2025-12-16 | -93.69 | $44.81 | 166271 |
| 2025-12-15 | -87.03 | $45.08 | 198600 |
| 2025-12-12 | -97.95 | $44.76 | 3.8M |
| 2025-12-11 | -88.74 | $45.03 | 513702 |
| 2025-12-10 | -95.56 | $44.83 | 734249 |
| 2025-12-09 | -94.41 | $44.93 | 671900 |
| 2025-12-08 | -96.50 | $44.87 | 741731 |
| 2025-12-05 | -98.71 | $45.33 | 410100 |
| 2025-12-04 | -95.26 | $45.62 | 278607 |
| 2025-12-03 | -89.95 | $45.84 | 268417 |
| 2025-12-02 | -82.50 | $45.98 | 212300 |
| 2025-12-01 | -44.26 | $46.55 | 300300 |
| 2025-11-28 | -3.28 | $47.55 | 111800 |
| 2025-11-26 | -3.20 | $47.31 | 149000 |
| 2025-11-25 | -18.13 | $46.77 | 215811 |
| 2025-11-24 | -9.95 | $46.91 | 196300 |
| 2025-11-21 | -35.20 | $46.46 | 486900 |
| 2025-11-20 | -55.50 | $46.12 | 332100 |
| 2025-11-19 | -52.15 | $46.19 | 231046 |
| 2025-11-18 | -26.32 | $46.73 | 494200 |
| 2025-11-17 | -22.01 | $46.82 | 256346 |
| 2025-11-14 | -34.72 | $46.60 | 3.3M |
| 2025-11-13 | -33.80 | $46.62 | 330400 |
| 2025-11-12 | -30.59 | $46.96 | 283225 |
| 2025-11-11 | -36.08 | $46.82 | 172300 |
| 2025-11-10 | -42.35 | $46.66 | 248014 |
| 2025-11-07 | -42.35 | $46.66 | 575600 |
| 2025-11-06 | -60.39 | $46.20 | 518800 |
| 2025-11-05 | -61.96 | $46.16 | 564742 |
| 2025-11-04 | -71.76 | $45.91 | 426400 |
| 2025-11-03 | -72.16 | $45.90 | 634212 |
| 2025-10-31 | -87.50 | $45.85 | 422321 |
| 2025-10-30 | -73.09 | $46.11 | 458929 |
| 2025-10-29 | -61.69 | $46.21 | 425313 |
| 2025-10-28 | -49.19 | $46.52 | 347028 |
| 2025-10-27 | -23.88 | $47.10 | 268500 |
| 2025-10-24 | -21.28 | $47.11 | 206636 |
| 2025-10-23 | -31.50 | $46.71 | 336345 |
| 2025-10-22 | -24.42 | $46.90 | 403637 |
| 2025-10-21 | -25.29 | $46.87 | 248100 |
| 2025-10-20 | -16.28 | $47.18 | 237000 |
| 2025-10-17 | -22.07 | $46.91 | 291049 |
| 2025-10-16 | -20.21 | $46.97 | 288900 |
| 2025-10-15 | -2.66 | $47.36 | 338020 |
| 2025-10-14 | -5.21 | $46.79 | 205011 |
| 2025-10-13 | -14.02 | $46.46 | 256000 |
| 2025-10-10 | -22.43 | $46.19 | 415300 |
| 2025-10-09 | -15.89 | $46.40 | 194347 |
| 2025-10-08 | 0.00 | $46.72 | 346400 |
| 2025-10-07 | -6.60 | $46.39 | 238100 |
| 2025-10-06 | 0.00 | $46.27 | 251500 |
| 2025-10-03 | -7.17 | $45.91 | 329100 |
| 2025-10-02 | -18.48 | $45.44 | 162824 |
| 2025-10-01 | -7.61 | $45.74 | 522200 |
| 2025-09-30 | -0.88 | $45.45 | 227800 |
| 2025-09-29 | -2.43 | $45.20 | 263619 |
| 2025-09-26 | 0.00 | $45.05 | 426400 |
| 2025-09-25 | -38.92 | $44.32 | 222248 |
| 2025-09-24 | -3.24 | $44.98 | 226406 |
| 2025-09-23 | -5.49 | $44.74 | 155315 |
| 2025-09-22 | -28.66 | $44.36 | 141632 |
| 2025-09-19 | -42.61 | $44.20 | 120814 |
| 2025-09-18 | -53.41 | $44.01 | 304449 |
| 2025-09-17 | -60.78 | $43.99 | 246529 |
| 2025-09-16 | -68.63 | $43.83 | 297500 |
| 2025-09-15 | -29.90 | $44.62 | 125600 |
| 2025-09-12 | -29.90 | $44.62 | 294238 |
| 2025-09-11 | -36.27 | $44.49 | 388800 |
| 2025-09-10 | -50.98 | $44.19 | 293900 |
| 2025-09-09 | -74.51 | $43.71 | 371823 |
| 2025-09-08 | -90.69 | $43.38 | 162621 |
| 2025-09-05 | -80.24 | $43.89 | 156945 |
| 2025-09-04 | -80.61 | $43.90 | 295400 |
| 2025-09-03 | -85.62 | $43.92 | 172200 |
| 2025-09-02 | -89.67 | $43.98 | 347400 |
| 2025-08-29 | -95.80 | $44.26 | 184709 |
| 2025-08-28 | -95.21 | $44.24 | 485900 |
| 2025-08-27 | -64.42 | $44.58 | 169600 |
| 2025-08-26 | -71.35 | $44.41 | 309900 |
| 2025-08-25 | -60.68 | $44.38 | 270202 |
| 2025-08-22 | -34.55 | $44.87 | 729700 |
| 2025-08-21 | -54.55 | $44.43 | 278528 |
| 2025-08-20 | -36.82 | $44.82 | 485500 |
| 2025-08-19 | -37.73 | $44.80 | 345000 |
| 2025-08-18 | -62.73 | $44.25 | 267743 |
| 2025-08-15 | -49.78 | $44.51 | 225100 |
| 2025-08-14 | -29.04 | $44.84 | 239836 |
| 2025-08-13 | -15.51 | $45.14 | 205100 |
| 2025-08-12 | -21.28 | $44.90 | 184300 |
| 2025-08-11 | -28.57 | $44.65 | 294900 |
| 2025-08-08 | -25.07 | $44.77 | 270309 |
| 2025-08-07 | -19.24 | $44.97 | 215136 |
| 2025-08-06 | -28.86 | $44.64 | 214900 |
| 2025-08-05 | -16.53 | $45.04 | 320100 |
| 2025-08-04 | -2.78 | $45.50 | 501119 |
| 2025-08-01 | -5.30 | $44.69 | 502605 |
| 2025-07-31 | -0.70 | $44.47 | 264500 |
| 2025-07-30 | -13.73 | $44.10 | 188626 |
| 2025-07-29 | -17.67 | $43.98 | 130715 |
| 2025-07-28 | -33.92 | $43.52 | 132400 |
| 2025-07-25 | -16.61 | $44.01 | 257305 |
| 2025-07-24 | -19.43 | $43.93 | 139947 |
| 2025-07-23 | -14.84 | $44.06 | 269148 |
| 2025-07-22 | -1.59 | $44.12 | 156700 |
| 2025-07-21 | -11.98 | $43.56 | 157448 |
| 2025-07-18 | -6.01 | $43.37 | 210802 |
| 2025-07-17 | -18.84 | $42.75 | 154700 |
| 2025-07-16 | -28.93 | $42.55 | 196313 |
| 2025-07-15 | -36.48 | $42.43 | 1.0M |
| 2025-07-14 | -15.72 | $42.76 | 175020 |
| 2025-07-11 | -15.17 | $42.65 | 200431 |
| 2025-07-10 | -9.66 | $42.73 | 352726 |
| 2025-07-09 | -12.10 | $42.51 | 551706 |
| 2025-07-08 | -55.65 | $41.97 | 162200 |
| 2025-07-07 | -23.39 | $42.37 | 202100 |
| 2025-07-03 | -16.94 | $42.45 | 141100 |
| 2025-07-02 | -50.68 | $42.14 | 597500 |
| 2025-07-01 | -44.64 | $42.35 | 339543 |
| 2025-06-30 | -42.86 | $42.38 | 387915 |
| 2025-06-27 | -54.17 | $42.19 | 276638 |
| 2025-06-26 | -55.36 | $42.17 | 249000 |
| 2025-06-25 | -70.24 | $41.92 | 194300 |
| 2025-06-24 | -32.74 | $42.55 | 139800 |
| 2025-06-23 | -45.83 | $42.33 | 189409 |
| 2025-06-20 | -72.62 | $41.88 | 210500 |
| 2025-06-18 | -73.10 | $41.88 | 250400 |
| 2025-06-17 | -85.15 | $41.72 | 211221 |
| 2025-06-16 | -76.47 | $42.01 | 158104 |
| 2025-06-13 | -68.45 | $42.16 | 144416 |
| 2025-06-12 | -47.06 | $42.56 | 142543 |
| 2025-06-11 | -57.87 | $42.08 | 204226 |
| 2025-06-10 | -57.87 | $42.08 | 118235 |
| 2025-06-09 | -64.26 | $41.93 | 480623 |
| 2025-06-06 | -50.64 | $42.25 | 210239 |
| 2025-06-05 | -56.17 | $42.12 | 145312 |
| 2025-06-04 | -54.04 | $42.17 | 209500 |
| 2025-06-03 | -22.13 | $42.92 | 592314 |
| 2025-06-02 | -25.53 | $42.84 | 162745 |
| 2025-05-30 | -29.79 | $42.74 | 106800 |
| 2025-05-29 | -42.55 | $42.44 | 118100 |
| 2025-05-28 | -42.66 | $42.19 | 124808 |
| 2025-05-27 | -21.16 | $42.82 | 107100 |
| 2025-05-23 | -32.76 | $42.48 | 202801 |
| 2025-05-22 | -50.51 | $41.96 | 168812 |
| 2025-05-21 | -35.15 | $42.41 | 752322 |
| 2025-05-20 | -5.28 | $43.28 | 112530 |
| 2025-05-19 | 0.00 | $43.29 | 525011 |
| 2025-05-16 | 0.00 | $43.09 | 291238 |
| 2025-05-15 | -2.05 | $42.51 | 257710 |
| 2025-05-14 | -20.06 | $41.64 | 272430 |
| 2025-05-13 | -14.24 | $41.82 | 461200 |
| 2025-05-12 | -14.24 | $41.82 | 223300 |
| 2025-05-09 | -13.39 | $41.72 | 320400 |
| 2025-05-08 | -12.18 | $41.71 | 628400 |
| 2025-05-07 | -5.08 | $41.92 | 109002 |
| 2025-05-06 | -5.78 | $41.77 | 599400 |
| 2025-05-05 | -3.93 | $41.53 | 177639 |
| 2025-05-02 | -3.93 | $41.53 | 166107 |
| 2025-05-01 | -10.12 | $41.23 | 246848 |
| 2025-04-30 | -11.39 | $41.16 | 223900 |
| 2025-04-29 | -6.21 | $41.41 | 252950 |
| 2025-04-28 | -11.18 | $41.17 | 344397 |
| 2025-04-25 | -17.81 | $40.85 | 315100 |
| 2025-04-24 | -15.74 | $40.95 | 139000 |
| 2025-04-23 | -19.05 | $40.79 | 219200 |
| 2025-04-22 | -21.74 | $40.66 | 833000 |
| 2025-04-21 | -43.89 | $39.59 | 312114 |
| 2025-04-17 | -22.57 | $40.62 | 781371 |
| 2025-04-16 | -31.88 | $40.17 | 410400 |
| 2025-04-15 | -26.71 | $40.42 | 1.7M |
| 2025-04-14 | -27.95 | $40.36 | 274000 |
| 2025-04-11 | -43.27 | $39.62 | 6.3M |
| 2025-04-10 | -53.83 | $39.11 | 423000 |
| 2025-04-09 | -48.45 | $39.37 | 499200 |
| 2025-04-08 | -87.30 | $37.86 | 1.0M |
| 2025-04-07 | -78.46 | $38.25 | 573878 |
| 2025-04-04 | -92.45 | $38.77 | 736500 |
| 2025-04-03 | -22.31 | $41.13 | 749455 |
| 2025-04-02 | -2.80 | $41.41 | 650037 |
| 2025-04-01 | -1.77 | $41.20 | 854300 |
| 2025-03-31 | -9.38 | $41.01 | 1.9M |
| 2025-03-28 | -21.88 | $40.73 | 37.3M |
| 2025-03-27 | -42.41 | $40.27 | 1.1M |
| 2025-03-26 | -32.59 | $40.49 | 3.4M |
| 2025-03-25 | -41.52 | $40.29 | 74739 |
| 2025-03-24 | -18.75 | $40.80 | 89800 |
| 2025-03-21 | -17.43 | $40.78 | 66229 |
| 2025-03-20 | -0.92 | $41.14 | 149317 |
| 2025-03-19 | -7.55 | $40.94 | 86100 |
| 2025-03-18 | -16.51 | $40.75 | 308422 |
| 2025-03-17 | -9.91 | $40.89 | 124900 |
| 2025-03-14 | -18.78 | $40.58 | 221400 |
| 2025-03-13 | -57.36 | $39.82 | 381900 |
| 2025-03-12 | -62.44 | $39.72 | 134711 |
| 2025-03-11 | -62.94 | $39.71 | 261100 |
| 2025-03-10 | -54.82 | $39.87 | 198324 |
| 2025-03-07 | -70.56 | $39.56 | 104800 |
| 2025-03-06 | -92.39 | $39.13 | 122700 |
| 2025-03-05 | -58.88 | $39.79 | 121900 |
| 2025-03-04 | -38.71 | $39.99 | 163800 |
| 2025-03-03 | -7.06 | $40.77 | 115423 |
| 2025-02-28 | -8.27 | $40.73 | 100809 |
| 2025-02-27 | -37.40 | $39.99 | 133904 |
| 2025-02-26 | -8.93 | $40.69 | 68346 |
| 2025-02-25 | -6.27 | $40.45 | 286618 |
| 2025-02-24 | -7.33 | $40.41 | 45100 |
| 2025-02-21 | -2.97 | $40.49 | 107223 |
| 2025-02-20 | -3.17 | $40.32 | 67104 |
| 2025-02-19 | -2.45 | $40.27 | 55145 |
| 2025-02-18 | -1.75 | $40.12 | 68700 |
| 2025-02-14 | -21.49 | $39.67 | 32500 |
| 2025-02-13 | -3.47 | $39.83 | 31300 |
| 2025-02-12 | -13.37 | $39.63 | 94115 |
| 2025-02-11 | -13.19 | $39.59 | 58003 |
| 2025-02-10 | -19.72 | $39.34 | 57335 |
| 2025-02-07 | -26.76 | $39.14 | 80712 |
| 2025-02-06 | -21.48 | $39.29 | 55239 |
| 2025-02-05 | -20.42 | $39.32 | 142411 |
| 2025-02-04 | -37.32 | $38.84 | 97100 |
| 2025-02-03 | -29.58 | $39.06 | 55733 |
| 2025-01-31 | -35.21 | $38.90 | 47500 |
| 2025-01-30 | -29.93 | $39.05 | 116300 |
| 2025-01-29 | -59.86 | $38.20 | 98900 |
| 2025-01-28 | -56.69 | $38.29 | 89300 |
| 2025-01-27 | -44.37 | $38.64 | 59312 |
| 2025-01-24 | -28.52 | $39.09 | 239145 |
| 2025-01-23 | -35.21 | $38.90 | 39019 |
| 2025-01-22 | -39.08 | $38.79 | 43209 |
| 2025-01-21 | -4.23 | $39.78 | 45100 |
| 2025-01-17 | -7.49 | $39.16 | 68149 |
| 2025-01-16 | 0.00 | $39.17 | 57500 |
| 2025-01-15 | -31.98 | $38.23 | 37400 |
| 2025-01-14 | -52.33 | $37.88 | 162128 |
| 2025-01-13 | -82.61 | $37.42 | 89133 |
| 2025-01-10 | -77.39 | $37.59 | 183729 |
| 2025-01-08 | -45.27 | $38.24 | 92200 |
| 2025-01-07 | -55.56 | $38.26 | 194000 |
| 2025-01-06 | -65.68 | $38.18 | 94233 |
| 2025-01-03 | -52.35 | $38.66 | 72600 |
| 2025-01-02 | -68.65 | $38.14 | 74700 |
| 2024-12-31 | -79.94 | $37.83 | 47110 |
| 2024-12-30 | -79.69 | $37.93 | 333100 |
| 2024-12-27 | -79.02 | $38.00 | 49300 |
| 2024-12-26 | -75.18 | $38.17 | 43700 |
| 2024-12-24 | -74.46 | $38.20 | 26229 |
| 2024-12-23 | -80.24 | $37.96 | 35413 |
| 2024-12-20 | -83.13 | $37.84 | 73700 |
| 2024-12-19 | -93.25 | $37.42 | 69900 |
| 2024-12-18 | -99.76 | $37.15 | 35102 |
| 2024-12-17 | -96.45 | $38.03 | 77838 |
| 2024-12-16 | -100.00 | $38.34 | 46637 |
| 2024-12-13 | -98.92 | $38.55 | 133800 |
| 2024-12-12 | -85.02 | $38.85 | 114902 |
| 2024-12-11 | -83.97 | $38.88 | 107400 |
| 2024-12-10 | -81.53 | $38.95 | 64200 |
| 2024-12-09 | -72.82 | $39.20 | 29200 |
| 2024-12-06 | -56.90 | $39.64 | 26736 |
| 2024-12-05 | -37.77 | $40.07 | 73430 |
| 2024-12-04 | -34.77 | $40.08 | 82000 |
| 2024-12-03 | -31.39 | $40.05 | 87900 |
| 2024-12-02 | -25.54 | $40.23 | 34306 |
| 2024-11-29 | -5.30 | $41.07 | 22100 |
| 2024-11-27 | -6.02 | $41.04 | 22500 |
| 2024-11-26 | 0.00 | $41.12 | 28900 |
| 2024-11-25 | -8.67 | $40.51 | 252900 |
| 2024-11-22 | -5.22 | $40.41 | 52140 |
| 2024-11-21 | 0.00 | $40.38 | 49800 |
| 2024-11-20 | -0.40 | $39.60 | 34100 |
| 2024-11-19 | -0.84 | $39.50 | 40232 |
| 2024-11-18 | -6.49 | $39.30 | 31300 |
| 2024-11-15 | -14.02 | $38.98 | 148012 |
| 2024-11-14 | -38.32 | $38.46 | 14100 |
| 2024-11-13 | -25.23 | $38.74 | 25700 |
| 2024-11-12 | -20.09 | $38.85 | 92100 |
| 2024-11-11 | -4.67 | $39.18 | 98000 |
| 2024-11-08 | -20.19 | $38.84 | 30300 |
| 2024-11-07 | -49.30 | $38.22 | 70629 |
| 2024-11-06 | -53.52 | $38.13 | 169100 |
| 2024-11-05 | -60.09 | $37.99 | 24442 |
| 2024-11-04 | -91.55 | $37.32 | 25600 |
| 2024-11-01 | -93.55 | $37.53 | 36800 |
| 2024-10-31 | -50.54 | $38.33 | 44300 |
| 2024-10-30 | -72.58 | $37.92 | 37220 |
| 2024-10-29 | -68.82 | $37.99 | 42900 |
| 2024-10-28 | -37.63 | $38.57 | 186200 |
| 2024-10-25 | -50.54 | $38.33 | 45600 |
| 2024-10-24 | -23.12 | $38.84 | 22400 |
| 2024-10-23 | -18.28 | $38.93 | 18606 |
| 2024-10-22 | -33.33 | $38.65 | 25615 |
| 2024-10-21 | -25.27 | $38.80 | 171732 |
| 2024-10-18 | -17.20 | $38.95 | 27500 |
| 2024-10-17 | -31.18 | $38.69 | 48400 |
| 2024-10-16 | -0.89 | $39.13 | 73300 |
| 2024-10-15 | -18.97 | $38.49 | 33900 |
| 2024-10-14 | -27.69 | $38.32 | 128832 |
| 2024-10-11 | -49.74 | $37.89 | 31106 |
| 2024-10-10 | -61.75 | $37.52 | 36431 |
| 2024-10-09 | -48.95 | $37.70 | 67900 |
| 2024-10-08 | -30.11 | $38.02 | 68600 |
| 2024-10-07 | -27.60 | $38.09 | 40800 |
| 2024-10-04 | -5.07 | $38.71 | 98013 |
| 2024-10-03 | -5.74 | $38.69 | 52700 |
| 2024-10-02 | -4.81 | $38.67 | 43700 |
| 2024-10-01 | -0.70 | $38.72 | 82900 |
| 2024-09-30 | -2.64 | $38.48 | 60816 |
| 2024-09-27 | -9.06 | $38.31 | 167010 |
| 2024-09-26 | -21.77 | $37.96 | 71500 |
| 2024-09-25 | -6.27 | $38.38 | 158900 |
| 2024-09-24 | -15.13 | $38.14 | 63535 |
| 2024-09-23 | -1.98 | $38.32 | 49900 |
| 2024-09-20 | 0.00 | $38.02 | 37140 |
| 2024-09-19 | -29.23 | $37.13 | 40636 |
| 2024-09-18 | -22.73 | $37.25 | 98939 |
| 2024-09-17 | -11.96 | $37.45 | 29200 |
| 2024-09-16 | -3.50 | $37.53 | 23249 |
| 2024-09-13 | 0.00 | $37.18 | 22338 |
| 2024-09-12 | -3.40 | $36.63 | 30500 |
| 2024-09-11 | -4.86 | $36.58 | 62519 |
| 2024-09-10 | -15.07 | $36.43 | 48620 |
| 2024-09-09 | -22.94 | $36.26 | 142307 |
| 2024-09-06 | -34.65 | $35.95 | 15300 |
| 2024-09-05 | -15.84 | $36.33 | 46600 |
| 2024-09-04 | -10.40 | $36.44 | 64624 |
| 2024-09-03 | -11.86 | $36.16 | 21811 |
| 2024-08-30 | -1.01 | $36.37 | 11793 |
| 2024-08-29 | -11.40 | $36.12 | 30200 |
| 2024-08-28 | -21.24 | $35.93 | 49949 |
| 2024-08-27 | -19.17 | $35.97 | 184938 |
| 2024-08-26 | -7.80 | $36.18 | 210800 |
| 2024-08-23 | -5.08 | $36.00 | 30907 |
| 2024-08-22 | -6.99 | $35.83 | 25301 |
| 2024-08-21 | -4.17 | $35.87 | 41300 |
| 2024-08-20 | -9.27 | $35.66 | 26900 |
| 2024-08-19 | -2.50 | $35.75 | 41900 |
| 2024-08-16 | -8.72 | $35.58 | 21900 |
| 2024-08-15 | -10.38 | $35.53 | 48500 |
| 2024-08-14 | -11.79 | $35.50 | 43522 |
| 2024-08-13 | -16.51 | $35.40 | 35807 |
| 2024-08-12 | -27.83 | $35.16 | 43100 |
| 2024-08-09 | -24.11 | $35.21 | 123046 |
| 2024-08-08 | -27.68 | $35.13 | 78523 |
| 2024-08-07 | -37.50 | $34.91 | 65000 |
| 2024-08-06 | -34.91 | $34.79 | 337729 |
| 2024-08-05 | -47.52 | $34.41 | 167118 |
| 2024-08-02 | -14.48 | $35.33 | 33840 |
| 2024-08-01 | -1.54 | $35.40 | 37315 |
| 2024-07-31 | -6.51 | $34.85 | 36903 |
| 2024-07-30 | 0.00 | $34.51 | 27300 |
| 2024-07-29 | -4.57 | $34.34 | 90722 |
| 2024-07-26 | -11.49 | $34.21 | 228606 |
| 2024-07-25 | -25.86 | $33.96 | 40400 |
| 2024-07-24 | -17.82 | $34.10 | 38920 |
| 2024-07-23 | -27.59 | $33.93 | 26117 |
| 2024-07-22 | -16.67 | $34.12 | 20500 |
| 2024-07-19 | -35.06 | $33.80 | 30131 |
| 2024-07-18 | -32.18 | $33.85 | 39025 |
| 2024-07-17 | -29.31 | $33.90 | 36125 |
| 2024-07-16 | -29.31 | $33.90 | 34033 |
| 2024-07-15 | -49.43 | $33.55 | 24000 |
| 2024-07-12 | -10.34 | $34.23 | 30312 |
| 2024-07-11 | -2.17 | $34.02 | 93500 |
| 2024-07-10 | -45.93 | $33.40 | 34641 |
| 2024-07-09 | -70.59 | $33.07 | 36329 |
| 2024-07-08 | -78.68 | $32.96 | 26117 |
| 2024-07-05 | -86.81 | $32.91 | 176608 |
| 2024-07-03 | -86.15 | $32.94 | 48500 |
| 2024-07-02 | -91.83 | $32.84 | 33444 |
| 2024-07-01 | -97.79 | $32.72 | 182036 |
| 2024-06-28 | -92.68 | $33.07 | 28200 |
| 2024-06-27 | -89.58 | $33.25 | 35113 |
| 2024-06-26 | -88.17 | $33.33 | 20400 |
| 2024-06-25 | -87.29 | $33.39 | 177510 |
| 2024-06-24 | -65.75 | $33.78 | 48500 |
| 2024-06-21 | -90.06 | $33.34 | 181600 |
| 2024-06-20 | -84.74 | $33.45 | 71000 |
| 2024-06-18 | -92.42 | $33.31 | 35148 |
| 2024-06-17 | -97.89 | $33.28 | 49125 |
| 2024-06-14 | -86.81 | $33.56 | 47635 |
| 2024-06-13 | -83.85 | $33.66 | 77300 |
| 2024-06-12 | -94.41 | $33.75 | 56647 |
| 2024-06-11 | -81.01 | $33.99 | 33200 |
| 2024-06-10 | -82.91 | $33.96 | 23535 |
| 2024-06-07 | -96.20 | $33.75 | 29200 |
| 2024-06-06 | -77.85 | $34.04 | 50900 |
| 2024-06-05 | -51.27 | $34.46 | 21537 |
| 2024-06-04 | -39.75 | $34.63 | 75947 |
| 2024-06-03 | -35.08 | $34.60 | 141933 |
| 2024-05-31 | -14.56 | $34.97 | 38919 |
| 2024-05-30 | -44.30 | $34.26 | 68000 |
| 2024-05-29 | -56.18 | $33.77 | 195200 |
| 2024-05-28 | -38.83 | $34.21 | 61302 |
| 2024-05-24 | -33.68 | $34.31 | 44328 |
| 2024-05-23 | -39.93 | $34.10 | 39404 |
| 2024-05-22 | -17.41 | $34.76 | 87833 |
| 2024-05-21 | -5.21 | $35.11 | 38408 |
| 2024-05-20 | -11.40 | $34.92 | 62000 |
| 2024-05-17 | -7.12 | $35.04 | 77500 |
| 2024-05-16 | -4.88 | $35.09 | 155307 |
| 2024-05-15 | -2.85 | $35.08 | 103731 |
| 2024-05-14 | -4.55 | $34.67 | 99805 |
| 2024-05-13 | -5.84 | $34.61 | 77100 |
| 2024-05-10 | -3.54 | $34.55 | 18800 |
| 2024-05-09 | -0.52 | $34.54 | 26901 |
| 2024-05-08 | -2.06 | $34.06 | 36500 |
| 2024-05-07 | 0.00 | $33.86 | 38800 |
| 2024-05-06 | -0.35 | $33.61 | 90625 |
| 2024-05-03 | -3.57 | $33.44 | 26400 |
| 2024-05-02 | -3.53 | $33.20 | 28100 |
| 2024-05-01 | -11.46 | $32.98 | 35700 |
| 2024-04-30 | -9.52 | $32.64 | 28900 |
| 2024-04-29 | -1.92 | $32.78 | 26500 |
| 2024-04-26 | -21.57 | $32.34 | 15100 |
| 2024-04-25 | -3.43 | $32.71 | 28488 |
| 2024-04-24 | -1.48 | $32.74 | 13700 |
| 2024-04-23 | -7.33 | $32.51 | 24848 |
| 2024-04-22 | -9.78 | $32.40 | 43500 |
| 2024-04-19 | -22.83 | $32.16 | 60235 |
| 2024-04-18 | -54.35 | $31.58 | 27200 |
| 2024-04-17 | -66.30 | $31.36 | 92600 |
| 2024-04-16 | -97.83 | $30.78 | 76242 |
| 2024-04-15 | -85.71 | $31.38 | 40600 |
| 2024-04-12 | -73.57 | $31.55 | 57735 |
| 2024-04-11 | -50.34 | $31.83 | 33800 |
| 2024-04-10 | -48.99 | $31.85 | 53708 |
| 2024-04-09 | -6.04 | $32.49 | 88200 |
| 2024-04-08 | -9.15 | $32.38 | 31700 |
| 2024-04-05 | -24.65 | $32.16 | 40321 |
| 2024-04-04 | -26.06 | $32.14 | 45200 |
| 2024-04-03 | -16.45 | $32.26 | 66922 |
| 2024-04-02 | -9.60 | $32.34 | 28700 |
| 2024-04-01 | -9.82 | $32.29 | 24300 |
| 2024-03-28 | -1.25 | $32.46 | 43805 |
| 2024-03-27 | 0.00 | $32.17 | 145600 |
| 2024-03-26 | -27.68 | $31.37 | 43532 |
| 2024-03-25 | -8.47 | $31.71 | 48500 |
| 2024-03-22 | -10.87 | $31.66 | 36411 |
| 2024-03-21 | -9.24 | $31.69 | 61500 |
| 2024-03-20 | -5.49 | $31.74 | 43000 |
| 2024-03-19 | -10.17 | $31.61 | 29600 |
| 2024-03-18 | -22.60 | $31.39 | 32549 |
| 2024-03-15 | -27.68 | $31.30 | 38200 |
| 2024-03-14 | -27.13 | $31.28 | 62400 |
| 2024-03-13 | -13.43 | $31.50 | 38500 |
| 2024-03-12 | -9.76 | $31.51 | 53808 |
| 2024-03-11 | 0.00 | $31.75 | 49000 |
| 2024-03-08 | -3.29 | $31.64 | 59219 |
| 2024-03-07 | -0.85 | $31.63 | 53541 |
| 2024-03-06 | -10.05 | $31.17 | 59445 |
| 2024-03-05 | -25.36 | $30.85 | 55502 |
| 2024-03-04 | -3.05 | $30.88 | 64000 |
| 2024-03-01 | -28.39 | $30.40 | 102941 |
| 2024-02-29 | -20.00 | $30.53 | 188947 |
| 2024-02-28 | -24.03 | $30.46 | 48500 |
| 2024-02-27 | -18.83 | $30.54 | 129901 |
| 2024-02-26 | -46.75 | $30.11 | 166500 |
| 2024-02-23 | -8.44 | $30.70 | 142840 |
| 2024-02-22 | -18.83 | $30.54 | 209930 |
| 2024-02-21 | -5.19 | $30.75 | 173300 |
| 2024-02-20 | -26.85 | $30.38 | 197300 |
| 2024-02-16 | -28.86 | $30.35 | 99400 |
| 2024-02-15 | -27.52 | $30.37 | 110000 |
| 2024-02-14 | -69.13 | $29.75 | 36800 |
| 2024-02-13 | -76.54 | $29.67 | 41612 |
| 2024-02-12 | -56.80 | $30.13 | 45942 |
| 2024-02-09 | -83.17 | $29.74 | 92125 |
| 2024-02-08 | -91.18 | $29.61 | 140747 |
| 2024-02-07 | -91.09 | $29.79 | 45523 |
| 2024-02-06 | -90.59 | $29.81 | 51300 |
| 2024-02-05 | -95.86 | $29.68 | 61342 |
| 2024-02-02 | -70.30 | $30.36 | 90300 |
| 2024-02-01 | -54.51 | $30.78 | 111738 |
| 2024-01-31 | -77.82 | $30.16 | 118200 |
| 2024-01-30 | -71.69 | $30.34 | 72800 |
| 2024-01-29 | -70.96 | $30.36 | 75800 |
| 2024-01-26 | -76.47 | $30.21 | 58135 |
| 2024-01-25 | -79.04 | $30.14 | 111500 |
| 2024-01-24 | -99.63 | $29.58 | 110327 |
| 2024-01-23 | -94.51 | $30.05 | 69400 |
| 2024-01-22 | -96.20 | $30.01 | 202416 |
| 2024-01-19 | -92.80 | $30.10 | 88046 |
| 2024-01-18 | -92.61 | $30.16 | 130040 |
| 2024-01-17 | -90.20 | $30.45 | 44700 |
| 2024-01-16 | -94.19 | $30.83 | 34305 |
| 2024-01-12 | -91.23 | $31.21 | 53600 |
| 2024-01-11 | -81.09 | $31.14 | 58200 |
| 2024-01-10 | -42.11 | $31.89 | 44123 |
| 2024-01-09 | -36.84 | $32.00 | 27900 |
| 2024-01-08 | -26.32 | $32.22 | 38646 |
| 2024-01-05 | -39.71 | $31.94 | 85006 |
| 2024-01-04 | -47.37 | $31.78 | 41104 |
| 2024-01-03 | -35.07 | $32.03 | 114815 |
| 2024-01-02 | -31.28 | $32.11 | 98600 |
| 2023-12-29 | -42.75 | $31.68 | 56315 |
| 2023-12-28 | -36.84 | $31.79 | 23630 |
| 2023-12-27 | -45.86 | $31.55 | 46407 |
| 2023-12-26 | -43.61 | $31.61 | 69800 |
| 2023-12-22 | -48.61 | $31.37 | 54200 |
| 2023-12-21 | -43.75 | $31.51 | 41500 |
| 2023-12-20 | -52.78 | $31.25 | 41419 |
| 2023-12-19 | -29.47 | $31.88 | 40210 |
| 2023-12-18 | -41.72 | $31.51 | 57600 |
| 2023-12-15 | -36.09 | $31.68 | 50820 |
| 2023-12-14 | -19.87 | $32.17 | 52900 |
| 2023-12-13 | -0.84 | $32.11 | 60931 |
| 2023-12-12 | -20.56 | $30.82 | 24509 |
| 2023-12-11 | -8.90 | $31.01 | 36614 |
| 2023-12-08 | -14.23 | $30.86 | 51200 |
| 2023-12-07 | -7.47 | $31.05 | 130700 |
| 2023-12-06 | -6.18 | $31.03 | 61100 |
| 2023-12-05 | -17.45 | $30.72 | 42433 |
| 2023-12-04 | -6.18 | $31.03 | 83005 |
| 2023-12-01 | 0.00 | $31.01 | 56100 |
| 2023-11-30 | -14.29 | $30.31 | 69500 |
| 2023-11-29 | -17.86 | $30.22 | 52000 |
| 2023-11-28 | -6.45 | $30.37 | 93100 |
| 2023-11-27 | -5.53 | $30.15 | 114600 |
| 2023-11-24 | -5.99 | $30.14 | 22408 |
| 2023-11-22 | -6.45 | $30.13 | 48937 |
| 2023-11-21 | -15.21 | $29.94 | 69415 |
| 2023-11-20 | -11.06 | $30.03 | 87519 |
| 2023-11-17 | -6.10 | $30.12 | 50116 |
| 2023-11-16 | -8.94 | $30.05 | 55500 |
| 2023-11-15 | -14.63 | $29.91 | 58700 |
| 2023-11-14 | -18.18 | $29.79 | 79700 |
| 2023-11-13 | -72.31 | $28.48 | 72300 |
| 2023-11-10 | -59.50 | $28.79 | 126300 |
| 2023-11-09 | -50.00 | $29.02 | 82628 |
| 2023-11-08 | -40.91 | $29.24 | 71800 |
| 2023-11-07 | -28.51 | $29.54 | 84725 |
| 2023-11-06 | -23.14 | $29.67 | 62503 |
| 2023-11-03 | -13.22 | $29.91 | 172844 |
| 2023-11-02 | -3.81 | $29.69 | 94900 |
| 2023-11-01 | -18.68 | $29.00 | 38800 |
| 2023-10-31 | -33.85 | $28.61 | 37900 |
| 2023-10-30 | -42.96 | $28.32 | 68300 |
| 2023-10-27 | -48.15 | $28.18 | 69930 |
| 2023-10-26 | -23.70 | $28.84 | 291700 |
| 2023-10-25 | -35.19 | $28.53 | 49335 |
| 2023-10-24 | -35.19 | $28.53 | 183007 |
| 2023-10-23 | -62.69 | $28.00 | 120700 |
| 2023-10-20 | -55.85 | $28.29 | 110920 |
| 2023-10-19 | -49.45 | $28.61 | 102400 |
| 2023-10-18 | -48.20 | $28.94 | 95000 |
| 2023-10-17 | -44.03 | $29.31 | 120507 |
| 2023-10-16 | -45.35 | $29.25 | 142400 |
| 2023-10-13 | -53.32 | $28.89 | 65300 |
| 2023-10-12 | -58.28 | $28.72 | 361000 |
| 2023-10-11 | -47.31 | $29.23 | 99500 |
| 2023-10-10 | -54.41 | $28.90 | 98910 |
| 2023-10-09 | -66.45 | $28.34 | 123500 |
| 2023-10-06 | -73.76 | $28.00 | 198916 |
| 2023-10-05 | -83.66 | $27.54 | 128100 |
| 2023-10-04 | -82.15 | $27.61 | 103900 |
| 2023-10-03 | -83.66 | $27.54 | 411842 |
| 2023-10-02 | -96.00 | $27.35 | 78743 |
| 2023-09-29 | -94.72 | $28.56 | 541132 |
| 2023-09-28 | -97.63 | $28.55 | 41842 |
| 2023-09-27 | -98.39 | $28.98 | 73500 |
| 2023-09-26 | -98.58 | $29.35 | 58010 |
| 2023-09-25 | -72.83 | $30.17 | 32000 |
| 2023-09-22 | -69.94 | $30.22 | 252637 |
| 2023-09-21 | -46.82 | $30.62 | 179223 |
| 2023-09-20 | -26.59 | $30.97 | 46900 |
| 2023-09-19 | -25.43 | $30.99 | 54004 |
| 2023-09-18 | -15.61 | $31.16 | 118600 |
| 2023-09-15 | -16.19 | $31.15 | 24200 |
| 2023-09-14 | 0.00 | $31.27 | 30900 |
| 2023-09-13 | -8.40 | $30.79 | 55230 |
| 2023-09-12 | -32.77 | $30.50 | 48512 |
| 2023-09-11 | -57.24 | $30.35 | 48337 |
| 2023-09-08 | -62.78 | $30.37 | 53344 |
| 2023-09-07 | -79.13 | $30.13 | 78920 |
| 2023-09-06 | -95.15 | $29.80 | 34300 |
| 2023-09-05 | -96.08 | $29.80 | 47100 |
| 2023-09-01 | -83.82 | $30.31 | 36002 |
| 2023-08-31 | -75.14 | $30.47 | 38623 |
| 2023-08-30 | -71.62 | $30.66 | 54600 |
| 2023-08-29 | -66.22 | $30.78 | 917804 |
| 2023-08-28 | -81.58 | $30.52 | 78700 |
| 2023-08-25 | -85.00 | $30.45 | 107237 |
| 2023-08-24 | -91.10 | $30.28 | 39612 |
| 2023-08-23 | -87.35 | $30.44 | 52800 |
| 2023-08-22 | -93.45 | $30.26 | 48300 |
| 2023-08-21 | -94.30 | $30.23 | 56727 |
| 2023-08-18 | -94.85 | $30.41 | 60445 |
| 2023-08-17 | -99.09 | $30.27 | 51742 |
| 2023-08-16 | -98.11 | $30.43 | 159325 |
| 2023-08-15 | -99.68 | $30.38 | 61100 |
| 2023-08-14 | -95.49 | $31.00 | 127800 |
| 2023-08-11 | -79.62 | $31.43 | 46700 |
| 2023-08-10 | -83.02 | $31.34 | 38800 |
| 2023-08-09 | -76.98 | $31.50 | 53441 |
| 2023-08-08 | -86.04 | $31.26 | 59000 |
| 2023-08-07 | -91.67 | $31.23 | 49200 |
| 2023-08-04 | -93.65 | $31.18 | 208100 |
| 2023-08-03 | -98.07 | $31.51 | 156900 |
| 2023-08-02 | -69.08 | $32.11 | 85043 |
| 2023-08-01 | -64.25 | $32.21 | 70200 |
| 2023-07-31 | -47.83 | $32.55 | 221500 |
| 2023-07-28 | -48.79 | $32.53 | 70300 |
| 2023-07-27 | -40.68 | $32.58 | 61306 |
| 2023-07-26 | -10.59 | $33.29 | 52100 |
| 2023-07-25 | -9.09 | $33.28 | 74400 |
| 2023-07-24 | -9.96 | $33.26 | 40800 |
| 2023-07-21 | -3.03 | $33.42 | 197100 |
| 2023-07-20 | -2.62 | $33.04 | 57600 |
| 2023-07-19 | -9.94 | $32.63 | 121738 |
| 2023-07-18 | -32.47 | $32.22 | 48200 |
| 2023-07-17 | -25.32 | $32.33 | 114935 |
| 2023-07-14 | -14.94 | $32.49 | 59000 |
| 2023-07-13 | 0.00 | $32.72 | 170239 |
| 2023-07-12 | -4.90 | $32.54 | 83316 |
| 2023-07-11 | -35.66 | $32.10 | 68017 |
| 2023-07-10 | -65.04 | $31.68 | 115200 |
| 2023-07-07 | -60.14 | $31.75 | 110000 |
| 2023-07-06 | -47.55 | $31.93 | 81103 |
| 2023-07-05 | -20.98 | $32.31 | 54700 |
| 2023-07-03 | -45.45 | $31.96 | 203449 |
| 2023-06-30 | -52.90 | $31.79 | 129500 |
| 2023-06-29 | -69.81 | $31.50 | 340500 |
| 2023-06-28 | -69.32 | $31.39 | 552900 |
| 2023-06-27 | -42.05 | $31.87 | 830111 |
| 2023-06-26 | -42.70 | $31.82 | 68326 |
| 2023-06-23 | -67.57 | $31.36 | 142800 |
| 2023-06-22 | -38.38 | $31.90 | 65136 |
| 2023-06-21 | -26.49 | $32.12 | 132201 |
| 2023-06-20 | -35.14 | $31.96 | 220108 |
| 2023-06-16 | -13.51 | $32.36 | 40812 |
| 2023-06-15 | -2.41 | $32.38 | 49300 |
| 2023-06-14 | -21.95 | $32.04 | 62036 |
| 2023-06-13 | -21.64 | $32.10 | 74030 |
| 2023-06-12 | -39.29 | $32.12 | 174736 |
| 2023-06-09 | -41.23 | $32.10 | 75705 |
| 2023-06-08 | -32.90 | $32.31 | 149322 |
| 2023-06-07 | -35.54 | $32.32 | 83100 |
| 2023-06-06 | -59.09 | $31.75 | 36300 |
| 2023-06-05 | -61.57 | $31.69 | 337284 |
| 2023-06-02 | -65.70 | $31.59 | 36910 |
| 2023-06-01 | -84.71 | $31.13 | 62100 |
| 2023-05-31 | -78.19 | $31.29 | 94500 |
| 2023-05-30 | -86.18 | $31.10 | 209643 |
| 2023-05-26 | -88.26 | $31.09 | 105700 |
| 2023-05-25 | -91.94 | $31.06 | 52841 |
| 2023-05-24 | -96.80 | $31.45 | 40630 |
| 2023-05-23 | -88.63 | $31.70 | 59400 |
| 2023-05-22 | -88.11 | $31.73 | 29034 |
| 2023-05-19 | -93.83 | $31.60 | 20900 |
| 2023-05-18 | -89.87 | $31.69 | 128400 |
| 2023-05-17 | -89.90 | $31.86 | 139500 |
| 2023-05-16 | -100.00 | $31.83 | 56532 |
| 2023-05-15 | -86.96 | $32.53 | 60100 |
| 2023-05-12 | -66.67 | $32.81 | 34900 |
| 2023-05-11 | -74.64 | $32.70 | 52539 |
| 2023-05-10 | -44.20 | $33.12 | 316700 |
| 2023-05-09 | -66.67 | $32.81 | 100700 |
| 2023-05-08 | -65.94 | $32.82 | 233026 |
| 2023-05-05 | -55.80 | $32.96 | 36910 |
| 2023-05-04 | -84.78 | $32.56 | 161800 |
| 2023-05-03 | -82.35 | $32.75 | 102700 |
| 2023-05-02 | -73.33 | $32.74 | 220400 |
| 2023-05-01 | -31.85 | $33.30 | 137800 |
| 2023-04-28 | -31.85 | $33.30 | 30200 |
| 2023-04-27 | -30.07 | $33.30 | 25608 |
| 2023-04-26 | -50.82 | $32.80 | 35720 |
| 2023-04-25 | -8.26 | $33.55 | 65424 |
| 2023-04-24 | -4.57 | $33.61 | 62404 |
| 2023-04-21 | -9.55 | $33.41 | 57948 |
| 2023-04-20 | -13.06 | $33.30 | 32800 |
| 2023-04-19 | -12.74 | $33.31 | 50147 |
| 2023-04-18 | -18.79 | $33.12 | 196000 |
| 2023-04-17 | -12.42 | $33.32 | 257000 |
| 2023-04-14 | -19.75 | $33.09 | 66100 |
| 2023-04-13 | -7.96 | $33.46 | 244237 |
| 2023-04-12 | -7.64 | $33.47 | 149300 |
| 2023-04-11 | -3.58 | $33.53 | 134300 |
| 2023-04-10 | -3.09 | $33.39 | 154904 |
| 2023-04-06 | -4.81 | $33.34 | 90900 |
| 2023-04-05 | -1.10 | $33.26 | 102300 |
| 2023-04-04 | -13.27 | $32.53 | 50200 |
| 2023-04-03 | -13.27 | $32.53 | 148000 |
| 2023-03-31 | 0.00 | $32.83 | 50632 |
| 2023-03-30 | -18.22 | $32.41 | 35032 |
| 2023-03-29 | -28.00 | $32.19 | 58200 |
| 2023-03-28 | -48.44 | $31.73 | 29100 |
| 2023-03-27 | -55.11 | $31.58 | 38400 |
| 2023-03-24 | -61.90 | $31.45 | 56400 |
| 2023-03-23 | -92.79 | $30.82 | 112400 |
| 2023-03-22 | -95.95 | $31.22 | 160616 |
| 2023-03-21 | -51.69 | $32.01 | 42103 |
| 2023-03-20 | -29.28 | $32.43 | 157100 |
| 2023-03-17 | -58.60 | $32.04 | 74518 |
| 2023-03-16 | -40.47 | $32.43 | 78500 |
| 2023-03-15 | -53.49 | $32.15 | 64200 |
| 2023-03-14 | -55.81 | $32.10 | 66600 |
| 2023-03-13 | -80.93 | $31.56 | 232634 |
| 2023-03-10 | -94.42 | $31.27 | 42900 |
| 2023-03-09 | -63.00 | $32.04 | 84500 |
| 2023-03-08 | -43.00 | $32.44 | 78700 |
| 2023-03-07 | -53.20 | $32.25 | 51824 |
| 2023-03-06 | -38.42 | $32.55 | 161100 |
| 2023-03-03 | -57.02 | $32.31 | 86124 |
| 2023-03-02 | -80.97 | $31.85 | 85634 |
| 2023-03-01 | -94.41 | $31.49 | 96624 |
| 2023-02-28 | -100.00 | $31.84 | 169207 |
| 2023-02-27 | -91.51 | $32.25 | 73946 |
| 2023-02-24 | -85.85 | $32.37 | 91600 |
| 2023-02-23 | -87.31 | $32.47 | 77200 |
| 2023-02-22 | -82.23 | $32.57 | 64800 |
| 2023-02-21 | -79.70 | $32.62 | 52245 |
| 2023-02-17 | -49.75 | $33.21 | 41900 |
| 2023-02-16 | -68.02 | $32.85 | 161900 |
| 2023-02-15 | -52.79 | $33.15 | 27930 |
| 2023-02-14 | -68.02 | $32.85 | 72606 |
| 2023-02-13 | -57.36 | $33.06 | 227103 |
| 2023-02-10 | -69.54 | $32.82 | 159200 |
| 2023-02-09 | -96.95 | $32.28 | 87400 |
| 2023-02-08 | -77.13 | $32.74 | 96116 |
| 2023-02-07 | -51.06 | $33.23 | 105200 |
| 2023-02-06 | -48.94 | $33.27 | 152200 |
| 2023-02-03 | -51.06 | $33.23 | 77900 |
| 2023-02-02 | -18.09 | $33.85 | 713800 |
| 2023-02-01 | -24.04 | $33.70 | 238600 |
| 2023-01-31 | -33.88 | $33.52 | 115200 |
| 2023-01-30 | -58.47 | $33.07 | 76700 |
| 2023-01-27 | -48.63 | $33.25 | 57019 |
| 2023-01-26 | -52.46 | $33.18 | 197105 |
| 2023-01-25 | -57.92 | $33.08 | 48400 |
| 2023-01-24 | -53.01 | $33.17 | 100800 |
| 2023-01-23 | -61.20 | $33.02 | 70605 |
| 2023-01-20 | -65.57 | $32.94 | 60729 |
| 2023-01-19 | -93.37 | $32.59 | 90545 |
| 2023-01-18 | -71.08 | $32.96 | 48043 |
| 2023-01-17 | -28.31 | $33.67 | 62500 |
| 2023-01-13 | -28.25 | $33.75 | 38221 |
| 2023-01-12 | -39.08 | $33.93 | 58100 |
| 2023-01-11 | -40.40 | $33.97 | 48200 |
| 2023-01-10 | -56.80 | $33.56 | 43400 |
| 2023-01-09 | -56.00 | $33.58 | 91700 |
| 2023-01-06 | -66.40 | $33.32 | 161400 |
| 2023-01-05 | -96.80 | $32.56 | 248000 |
| 2023-01-04 | -72.89 | $33.34 | 94300 |
| 2023-01-03 | -85.33 | $33.06 | 58100 |
| 2022-12-30 | -86.34 | $33.21 | 87313 |
| 2022-12-29 | -66.34 | $33.62 | 180400 |
| 2022-12-28 | -79.51 | $33.35 | 42327 |
| 2022-12-27 | -61.95 | $33.71 | 55907 |
| 2022-12-23 | -72.20 | $33.50 | 105471 |
| 2022-12-22 | -76.59 | $33.41 | 27526 |
| 2022-12-21 | -64.47 | $33.71 | 157300 |
| 2022-12-20 | -88.83 | $33.23 | 68535 |
| 2022-12-19 | -90.86 | $33.19 | 57513 |
| 2022-12-16 | -65.42 | $33.41 | 51816 |
| 2022-12-15 | -37.37 | $33.93 | 43048 |
| 2022-12-14 | -19.57 | $34.43 | 83408 |
| 2022-12-13 | -19.22 | $34.44 | 79200 |
| 2022-12-12 | -19.26 | $34.35 | 138900 |
| 2022-12-09 | -41.48 | $33.75 | 57344 |
| 2022-12-08 | -40.74 | $33.77 | 56500 |
| 2022-12-07 | -38.58 | $33.62 | 54924 |
| 2022-12-06 | -33.02 | $33.80 | 55407 |
| 2022-12-05 | -27.76 | $33.89 | 46500 |
| 2022-12-02 | -20.40 | $34.15 | 40236 |
| 2022-12-01 | -16.15 | $34.30 | 157000 |
| 2022-11-30 | -0.97 | $34.40 | 122117 |
| 2022-11-29 | -18.64 | $33.61 | 65013 |
| 2022-11-28 | -13.26 | $33.76 | 152611 |
| 2022-11-25 | -4.66 | $34.00 | 13100 |
| 2022-11-23 | -0.40 | $33.82 | 58449 |
| 2022-11-22 | -4.63 | $33.63 | 227521 |
| 2022-11-21 | -2.69 | $33.31 | 147911 |
| 2022-11-18 | -2.32 | $33.07 | 58100 |
| 2022-11-17 | -23.68 | $32.37 | 68131 |
| 2022-11-16 | -11.18 | $32.77 | 68803 |
| 2022-11-15 | -16.77 | $32.59 | 117302 |
| 2022-11-14 | -24.53 | $32.34 | 1.6M |
| 2022-11-11 | -12.11 | $32.74 | 76923 |
| 2022-11-10 | -1.17 | $33.09 | 85702 |
| 2022-11-09 | -26.58 | $31.68 | 104925 |
| 2022-11-08 | -18.36 | $31.98 | 200312 |
| 2022-11-07 | -25.21 | $31.73 | 262209 |
| 2022-11-04 | -16.16 | $32.06 | 179400 |
| 2022-11-03 | -20.82 | $31.89 | 610800 |
| 2022-11-02 | -24.38 | $31.76 | 318135 |
| 2022-11-01 | -4.56 | $32.14 | 228800 |
| 2022-10-31 | -9.20 | $32.06 | 149000 |
| 2022-10-28 | -5.64 | $32.18 | 60329 |
| 2022-10-27 | -25.22 | $31.52 | 93540 |
| 2022-10-26 | -32.64 | $31.27 | 100300 |
| 2022-10-25 | -31.47 | $31.33 | 118832 |
| 2022-10-24 | -51.52 | $30.76 | 69200 |
| 2022-10-21 | -60.55 | $30.59 | 137800 |
| 2022-10-20 | -75.98 | $30.04 | 103600 |
| 2022-10-19 | -66.73 | $30.67 | 96029 |
| 2022-10-18 | -66.83 | $30.99 | 102100 |
| 2022-10-17 | -76.50 | $30.41 | 119500 |
| 2022-10-14 | -86.23 | $29.84 | 145829 |
| 2022-10-13 | -78.85 | $30.29 | 417700 |
| 2022-10-12 | -99.83 | $29.52 | 153417 |
| 2022-10-11 | -95.60 | $30.37 | 126900 |
| 2022-10-10 | -96.31 | $30.34 | 233500 |
| 2022-10-07 | -96.67 | $30.33 | 396234 |
| 2022-10-06 | -92.36 | $30.93 | 217228 |
| 2022-10-05 | -75.67 | $31.87 | 213900 |
| 2022-10-04 | -66.79 | $32.37 | 349634 |
| 2022-10-03 | -83.13 | $31.45 | 538900 |
| 2022-09-30 | -99.11 | $30.55 | 403900 |
| 2022-09-29 | -98.25 | $31.09 | 182500 |
| 2022-09-28 | -87.44 | $32.23 | 290443 |
| 2022-09-27 | -97.31 | $31.79 | 214800 |
| 2022-09-26 | -93.73 | $32.39 | 544800 |
| 2022-09-23 | -88.76 | $33.13 | 282921 |
| 2022-09-22 | -94.58 | $33.86 | 221739 |
| 2022-09-21 | -100.00 | $34.11 | 293818 |
| 2022-09-20 | -88.83 | $34.54 | 271825 |
| 2022-09-19 | -61.05 | $35.08 | 318249 |
| 2022-09-16 | -86.63 | $34.64 | 492516 |
| 2022-09-15 | -73.56 | $34.87 | 83101 |
| 2022-09-14 | -39.66 | $35.46 | 215800 |
| 2022-09-13 | -58.62 | $35.13 | 122003 |
| 2022-09-12 | -2.87 | $36.10 | 84920 |
| 2022-09-09 | -23.56 | $35.74 | 90000 |
| 2022-09-08 | -35.06 | $35.54 | 78148 |
| 2022-09-07 | -37.36 | $35.50 | 99931 |
| 2022-09-06 | -94.94 | $34.46 | 215245 |
| 2022-09-02 | -80.87 | $34.67 | 86200 |
| 2022-09-01 | -59.05 | $34.91 | 103300 |
| 2022-08-31 | -72.86 | $34.62 | 123200 |
| 2022-08-30 | -58.97 | $34.77 | 343800 |
| 2022-08-29 | -37.61 | $35.27 | 52900 |
| 2022-08-26 | -41.03 | $35.19 | 48041 |
| 2022-08-25 | -15.81 | $35.78 | 127932 |
| 2022-08-24 | -24.83 | $35.44 | 64900 |
| 2022-08-23 | -26.86 | $35.21 | 54200 |
| 2022-08-22 | -20.99 | $35.39 | 80503 |
| 2022-08-19 | -5.25 | $35.94 | 78300 |
| 2022-08-18 | -2.13 | $36.06 | 34718 |
| 2022-08-17 | -3.79 | $35.93 | 90600 |
| 2022-08-16 | -1.56 | $36.03 | 129836 |
| 2022-08-15 | -0.23 | $35.91 | 278700 |
| 2022-08-12 | -0.25 | $35.62 | 97600 |
| 2022-08-11 | -6.15 | $34.97 | 84914 |
| 2022-08-10 | -0.85 | $34.85 | 244900 |
| 2022-08-09 | -0.91 | $34.64 | 128612 |
| 2022-08-08 | -7.55 | $34.42 | 102300 |
| 2022-08-05 | -11.52 | $34.28 | 127000 |
| 2022-08-04 | -7.27 | $34.42 | 813000 |
| 2022-08-03 | -1.90 | $34.46 | 192041 |
| 2022-08-02 | -10.83 | $34.16 | 91800 |
| 2022-08-01 | -3.87 | $34.28 | 250500 |
| 2022-07-29 | -2.26 | $34.33 | 104110 |
| 2022-07-28 | -1.48 | $33.96 | 97017 |
| 2022-07-27 | -9.78 | $32.96 | 65500 |
| 2022-07-26 | -20.11 | $32.77 | 44931 |
| 2022-07-25 | -34.78 | $32.50 | 38800 |
| 2022-07-22 | -55.03 | $32.10 | 66700 |
| 2022-07-21 | -54.42 | $31.91 | 58600 |
| 2022-07-20 | -46.86 | $31.87 | 69825 |
| 2022-07-19 | -33.11 | $32.17 | 45800 |
| 2022-07-18 | -42.07 | $31.76 | 44104 |
| 2022-07-15 | -32.93 | $32.06 | 62908 |
| 2022-07-14 | -38.11 | $31.89 | 90000 |
| 2022-07-13 | -38.11 | $31.89 | 186101 |
| 2022-07-12 | -32.62 | $32.07 | 136442 |
| 2022-07-11 | -40.47 | $32.14 | 60200 |
| 2022-07-08 | -53.72 | $32.04 | 61100 |
| 2022-07-07 | -56.73 | $32.11 | 120400 |
| 2022-07-06 | -57.44 | $32.12 | 341000 |
| 2022-07-05 | -63.09 | $31.82 | 154624 |
| 2022-07-01 | -38.79 | $33.11 | 280900 |
| 2022-06-30 | -53.86 | $32.31 | 135800 |
| 2022-06-29 | -57.82 | $32.10 | 157200 |
| 2022-06-28 | -57.44 | $32.12 | 72503 |
| 2022-06-27 | -57.25 | $32.16 | 50824 |
| 2022-06-24 | -63.01 | $31.85 | 89510 |
| 2022-06-23 | -73.79 | $31.27 | 122944 |
| 2022-06-22 | -83.64 | $30.74 | 84000 |
| 2022-06-21 | -86.62 | $30.58 | 252831 |
| 2022-06-17 | -94.80 | $30.14 | 266101 |
| 2022-06-16 | -97.36 | $30.44 | 371623 |
| 2022-06-15 | -90.81 | $31.09 | 210810 |
| 2022-06-14 | -93.00 | $30.99 | 223300 |
| 2022-06-13 | -96.87 | $31.84 | 246736 |
| 2022-06-10 | -75.85 | $33.45 | 132322 |
| 2022-06-09 | -55.51 | $33.73 | 104834 |
| 2022-06-08 | -27.94 | $34.48 | 113716 |
| 2022-06-07 | -2.94 | $35.16 | 90712 |
| 2022-06-06 | -11.76 | $34.92 | 239700 |
| 2022-06-03 | -16.91 | $34.78 | 108743 |
| 2022-06-02 | -9.93 | $34.97 | 295306 |
| 2022-06-01 | -16.54 | $34.79 | 102700 |
| 2022-05-31 | -13.24 | $34.88 | 117719 |
| 2022-05-27 | 0.00 | $35.24 | 365043 |
| 2022-05-26 | -6.74 | $34.83 | 152729 |
| 2022-05-25 | -0.83 | $34.72 | 101946 |
| 2022-05-24 | -2.61 | $34.58 | 280707 |
| 2022-05-23 | -11.82 | $34.13 | 115654 |
| 2022-05-20 | -33.33 | $33.76 | 88800 |
| 2022-05-19 | -45.63 | $33.71 | 214829 |
| 2022-05-18 | -56.91 | $33.65 | 474836 |
| 2022-05-17 | -49.34 | $33.88 | 219010 |
| 2022-05-16 | -62.17 | $33.49 | 242200 |
| 2022-05-13 | -67.76 | $33.32 | 255930 |
| 2022-05-12 | -80.92 | $32.92 | 848610 |
| 2022-05-11 | -72.37 | $33.18 | 834700 |
| 2022-05-10 | -80.26 | $32.94 | 125221 |
| 2022-05-09 | -68.42 | $33.30 | 83636 |
| 2022-05-06 | -58.88 | $33.59 | 184525 |
| 2022-05-05 | -68.75 | $33.29 | 156267 |
| 2022-05-04 | -56.25 | $33.67 | 107700 |
| 2022-05-03 | -79.28 | $32.97 | 70600 |
| 2022-05-02 | -86.84 | $32.74 | 358400 |
| 2022-04-29 | -99.17 | $32.99 | 161900 |
| 2022-04-28 | -76.09 | $33.98 | 83439 |
| 2022-04-27 | -91.30 | $33.70 | 119500 |
| 2022-04-26 | -81.77 | $33.81 | 125604 |
| 2022-04-25 | -63.81 | $34.04 | 161000 |
| 2022-04-22 | -39.62 | $34.35 | 110946 |
| 2022-04-21 | -15.00 | $34.96 | 105820 |
| 2022-04-20 | -4.00 | $35.25 | 39700 |
| 2022-04-19 | -10.14 | $34.85 | 25800 |
| 2022-04-18 | -19.20 | $34.60 | 140345 |
| 2022-04-14 | -15.68 | $34.68 | 71700 |
| 2022-04-13 | -15.68 | $34.68 | 155903 |
| 2022-04-12 | -12.80 | $34.76 | 39701 |
| 2022-04-11 | -17.99 | $34.61 | 31600 |
| 2022-04-08 | -4.23 | $35.00 | 67831 |
| 2022-04-07 | -5.44 | $34.84 | 256100 |
| 2022-04-06 | 0.00 | $34.97 | 29134 |
| 2022-04-05 | -12.12 | $34.29 | 45200 |
| 2022-04-04 | -13.83 | $34.15 | 43100 |
| 2022-04-01 | 0.00 | $34.50 | 393611 |
| 2022-03-31 | -11.07 | $34.01 | 180500 |
| 2022-03-30 | -0.82 | $34.01 | 44600 |
| 2022-03-29 | -0.77 | $33.81 | 52100 |
| 2022-03-28 | 0.00 | $33.42 | 26633 |
| 2022-03-25 | 0.00 | $33.29 | 71206 |
| 2022-03-24 | -2.13 | $32.82 | 57000 |
| 2022-03-23 | -9.84 | $32.56 | 58541 |
| 2022-03-22 | -10.48 | $32.54 | 46500 |
| 2022-03-21 | -8.57 | $32.60 | 36300 |
| 2022-03-18 | -15.24 | $32.39 | 24507 |
| 2022-03-17 | -6.03 | $32.68 | 167700 |
| 2022-03-16 | -1.36 | $32.62 | 91500 |
| 2022-03-15 | -2.04 | $32.60 | 15754 |
| 2022-03-14 | -13.27 | $32.27 | 68700 |
| 2022-03-11 | -13.61 | $32.26 | 16732 |
| 2022-03-10 | -10.54 | $32.35 | 70100 |
| 2022-03-09 | -17.69 | $32.14 | 78725 |
| 2022-03-08 | -16.67 | $32.17 | 769500 |
| 2022-03-07 | -4.42 | $32.53 | 58200 |
| 2022-03-04 | 0.00 | $32.54 | 26531 |
| 2022-03-03 | -7.32 | $32.00 | 39812 |
| 2022-03-02 | -29.48 | $31.49 | 27300 |
| 2022-03-01 | -49.40 | $30.99 | 51700 |
| 2022-02-28 | -36.26 | $31.32 | 19833 |
| 2022-02-25 | -39.44 | $31.24 | 21807 |
| 2022-02-24 | -77.29 | $30.29 | 98100 |
| 2022-02-23 | -99.52 | $30.14 | 48716 |
| 2022-02-22 | -88.77 | $30.57 | 35300 |
| 2022-02-18 | -86.63 | $30.61 | 37900 |
| 2022-02-17 | -82.89 | $30.68 | 49500 |
| 2022-02-16 | -86.02 | $30.67 | 89900 |
| 2022-02-15 | -91.40 | $30.57 | 173505 |
| 2022-02-14 | -83.87 | $30.71 | 97800 |
| 2022-02-11 | -81.21 | $31.00 | 67100 |
| 2022-02-10 | -78.86 | $31.06 | 1.1M |
| 2022-02-09 | -31.43 | $31.89 | 47000 |
| 2022-02-08 | -41.71 | $31.71 | 52207 |
| 2022-02-07 | -46.15 | $31.67 | 42307 |
| 2022-02-04 | -46.32 | $31.71 | 64927 |
| 2022-02-03 | -30.53 | $32.01 | 46200 |
| 2022-02-02 | -25.85 | $32.21 | 23223 |
| 2022-02-01 | -47.66 | $31.81 | 107820 |
| 2022-01-31 | -31.31 | $32.16 | 99600 |
| 2022-01-28 | -46.26 | $31.84 | 19400 |
| 2022-01-27 | -70.09 | $31.33 | 31227 |
| 2022-01-26 | -77.10 | $31.18 | 38300 |
| 2022-01-25 | -71.50 | $31.30 | 74200 |
| 2022-01-24 | -66.36 | $31.41 | 70800 |
| 2022-01-21 | -94.35 | $31.66 | 34300 |
| 2022-01-20 | -99.08 | $31.75 | 55700 |
| 2022-01-19 | -84.40 | $31.91 | 55838 |
| 2022-01-18 | -61.49 | $31.92 | 95200 |
| 2022-01-14 | -35.14 | $32.31 | 54700 |
| 2022-01-13 | -33.78 | $32.33 | 31022 |
| 2022-01-12 | -43.24 | $32.19 | 118442 |
| 2022-01-11 | -50.68 | $32.08 | 44238 |
| 2022-01-10 | -33.78 | $32.33 | 21400 |
| 2022-01-07 | -25.00 | $32.46 | 34900 |
| 2022-01-06 | -39.86 | $32.24 | 28148 |
| 2022-01-05 | -31.08 | $32.37 | 30000 |
| 2022-01-04 | -22.30 | $32.50 | 79400 |
| 2022-01-03 | -21.64 | $32.45 | 83700 |
| 2021-12-31 | -5.51 | $32.69 | 122604 |
| 2021-12-30 | -2.07 | $32.62 | 8700 |
| 2021-12-29 | -0.40 | $32.56 | 16700 |
| 2021-12-28 | -9.27 | $32.34 | 154700 |
| 2021-12-27 | -20.56 | $32.06 | 7200 |
| 2021-12-23 | -27.02 | $31.90 | 24800 |
| 2021-12-22 | -18.15 | $32.12 | 35500 |
| 2021-12-21 | -26.21 | $31.92 | 28314 |
| 2021-12-20 | -27.42 | $31.89 | 88819 |
| 2021-12-17 | -27.82 | $31.88 | 27546 |
| 2021-12-16 | -9.27 | $32.34 | 43506 |
| 2021-12-15 | -0.46 | $32.24 | 64000 |
| 2021-12-14 | -13.27 | $31.79 | 9400 |
| 2021-12-13 | -7.14 | $31.91 | 8517 |
| 2021-12-10 | -4.27 | $31.66 | 19823 |
| 2021-12-09 | -14.02 | $31.50 | 9018 |
| 2021-12-08 | -7.93 | $31.60 | 21800 |
| 2021-12-07 | -4.52 | $31.57 | 9700 |
| 2021-12-06 | -12.26 | $31.45 | 14138 |
| 2021-12-03 | -43.38 | $30.86 | 41540 |
| 2021-12-02 | -67.65 | $30.53 | 63124 |
| 2021-12-01 | -98.53 | $30.11 | 184112 |
| 2021-11-30 | -100.00 | $30.16 | 11709 |
| 2021-11-29 | -28.44 | $31.14 | 25419 |
| 2021-11-26 | -61.47 | $30.78 | 20900 |
| 2021-11-24 | -11.93 | $31.32 | 11608 |
| 2021-11-23 | -11.93 | $31.32 | 24813 |
| 2021-11-22 | -11.54 | $31.28 | 23711 |
| 2021-11-19 | -25.84 | $31.02 | 17600 |
| 2021-11-18 | -51.69 | $30.79 | 21500 |
| 2021-11-17 | -21.35 | $31.06 | 16100 |
| 2021-11-16 | -24.72 | $31.03 | 16610 |
| 2021-11-15 | -9.20 | $31.15 | 39615 |
| 2021-11-12 | -46.67 | $30.74 | 18300 |
| 2021-11-11 | -43.81 | $30.77 | 26900 |
| 2021-11-10 | -34.29 | $30.87 | 36700 |
| 2021-11-09 | -43.66 | $30.61 | 25647 |
| 2021-11-08 | -52.11 | $30.49 | 23200 |
| 2021-11-05 | -21.77 | $30.91 | 31314 |
| 2021-11-04 | -40.82 | $30.63 | 33400 |
| 2021-11-03 | -23.13 | $30.89 | 16726 |
| 2021-11-02 | -18.30 | $30.95 | 30148 |
| 2021-11-01 | -15.69 | $30.99 | 52724 |
| 2021-10-29 | -28.10 | $30.80 | 17600 |
| 2021-10-28 | -18.34 | $30.92 | 16100 |
| 2021-10-27 | -27.81 | $30.76 | 17327 |
| 2021-10-26 | -12.43 | $31.02 | 18519 |
| 2021-10-25 | -11.18 | $30.99 | 23907 |
| 2021-10-22 | -2.41 | $31.10 | 15000 |
| 2021-10-21 | -11.80 | $30.90 | 26301 |
| 2021-10-20 | -6.83 | $30.98 | 15100 |
| 2021-10-19 | -21.05 | $30.53 | 20200 |
| 2021-10-18 | -43.61 | $30.23 | 43526 |
| 2021-10-15 | -19.55 | $30.55 | 17000 |
| 2021-10-14 | -15.67 | $30.61 | 91000 |
| 2021-10-13 | -55.42 | $30.22 | 27812 |
| 2021-10-12 | -75.41 | $29.93 | 146200 |
| 2021-10-11 | -85.71 | $29.77 | 15900 |
| 2021-10-08 | -73.27 | $30.06 | 12300 |
| 2021-10-07 | -69.04 | $30.22 | 14000 |
| 2021-10-06 | -66.67 | $30.34 | 71900 |
| 2021-10-05 | -80.30 | $30.01 | 40846 |
| 2021-10-04 | -78.07 | $30.07 | 46245 |
| 2021-10-01 | -95.24 | $29.61 | 302834 |
| 2021-09-30 | -95.70 | $29.60 | 34200 |
| 2021-09-29 | -83.51 | $29.94 | 56003 |
| 2021-09-28 | -98.21 | $29.53 | 68418 |
| 2021-09-27 | -98.76 | $29.89 | 14200 |
| 2021-09-24 | -98.21 | $30.08 | 15800 |
| 2021-09-23 | -98.65 | $30.07 | 16645 |
| 2021-09-22 | -89.81 | $30.33 | 20938 |
| 2021-09-21 | -89.81 | $30.33 | 43000 |
| 2021-09-20 | -86.11 | $30.41 | 111303 |
| 2021-09-17 | -100.00 | $30.51 | 16228 |
| 2021-09-16 | -100.00 | $30.82 | 10216 |
| 2021-09-15 | -94.40 | $31.09 | 27900 |
| 2021-09-14 | -95.73 | $31.15 | 23542 |
| 2021-09-13 | -94.85 | $31.36 | 36300 |
| 2021-09-10 | -100.00 | $31.36 | 23402 |
| 2021-09-09 | -56.41 | $31.84 | 34100 |
| 2021-09-08 | -25.64 | $32.08 | 30600 |
| 2021-09-07 | -82.42 | $31.53 | 62400 |
| 2021-09-03 | -27.72 | $32.00 | 13184 |
| 2021-09-02 | -1.98 | $32.26 | 12646 |
| 2021-09-01 | -18.55 | $32.05 | 142200 |
| 2021-08-31 | -37.82 | $31.69 | 72133 |
| 2021-08-30 | -37.82 | $31.69 | 23414 |
| 2021-08-27 | -37.18 | $31.70 | 26928 |
| 2021-08-26 | -42.31 | $31.62 | 14500 |
| 2021-08-25 | -33.97 | $31.75 | 29800 |
| 2021-08-24 | -37.18 | $31.70 | 33300 |
| 2021-08-23 | -26.28 | $31.87 | 21200 |
| 2021-08-20 | -4.94 | $32.20 | 33846 |
| 2021-08-19 | -22.83 | $31.86 | 16600 |
| 2021-08-18 | -21.50 | $31.85 | 25200 |
| 2021-08-17 | -13.00 | $32.02 | 53400 |
| 2021-08-16 | -13.50 | $32.01 | 45144 |
| 2021-08-13 | -2.20 | $31.90 | 24929 |
| 2021-08-12 | -5.95 | $31.70 | 17843 |
| 2021-08-11 | -2.45 | $31.71 | 36913 |
| 2021-08-10 | -9.27 | $31.49 | 71912 |
| 2021-08-09 | -10.60 | $31.47 | 21700 |
| 2021-08-06 | -13.91 | $31.42 | 27200 |
| 2021-08-05 | -1.60 | $31.35 | 52905 |
| 2021-08-04 | -27.64 | $31.01 | 45424 |
| 2021-08-03 | -12.20 | $31.20 | 48800 |
| 2021-08-02 | -21.77 | $31.03 | 56913 |
| 2021-07-30 | -36.05 | $30.82 | 27000 |
| 2021-07-29 | -12.50 | $31.14 | 28000 |
| 2021-07-28 | -15.58 | $31.08 | 243806 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.85
2026-07-24
Close Price
$50.27
Vol: 160600Average Directional Index - Detailed Analysis
Minimum
4.87
Average
19.92
Maximum
64.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.85 | $50.27 | 160600 |
| 2026-07-23 | 14.12 | $50.15 | 261537 |
| 2026-07-22 | 13.49 | $50.08 | 305000 |
| 2026-07-21 | 13.02 | $49.17 | 199100 |
| 2026-07-20 | 13.13 | $49.33 | 277000 |
| 2026-07-17 | 12.98 | $49.64 | 276604 |
| 2026-07-16 | 12.50 | $50.01 | 272200 |
| 2026-07-15 | 12.47 | $49.48 | 321200 |
| 2026-07-14 | 12.43 | $50.00 | 247700 |
| 2026-07-13 | 12.00 | $50.02 | 214600 |
| 2026-07-10 | 11.78 | $49.62 | 209247 |
| 2026-07-09 | 11.93 | $49.33 | 200500 |
| 2026-07-08 | 12.10 | $49.55 | 242500 |
| 2026-07-07 | 12.07 | $49.95 | 212622 |
| 2026-07-06 | 11.89 | $49.36 | 359127 |
| 2026-07-02 | 12.16 | $49.96 | 189400 |
| 2026-07-01 | 12.42 | $48.93 | 325836 |
| 2026-06-30 | 12.97 | $49.34 | 222700 |
| 2026-06-29 | 13.33 | $49.98 | 347632 |
| 2026-06-26 | 13.26 | $50.24 | 260188 |
| 2026-06-25 | 13.14 | $49.69 | 173209 |
| 2026-06-24 | 13.21 | $49.60 | 328119 |
| 2026-06-23 | 13.57 | $49.05 | 211319 |
| 2026-06-22 | 14.16 | $48.46 | 337025 |
| 2026-06-18 | 14.40 | $48.21 | 378200 |
| 2026-06-17 | 14.65 | $48.05 | 405105 |
| 2026-06-16 | 14.91 | $48.77 | 386322 |
| 2026-06-15 | 15.56 | $48.57 | 269200 |
| 2026-06-12 | 16.14 | $48.47 | 266347 |
| 2026-06-11 | 16.57 | $48.05 | 407910 |
| 2026-06-10 | 17.03 | $48.15 | 278021 |
| 2026-06-09 | 17.30 | $48.05 | 150119 |
| 2026-06-08 | 17.43 | $47.53 | 300300 |
| 2026-06-05 | 17.56 | $48.46 | 232148 |
| 2026-06-04 | 18.02 | $47.84 | 184800 |
| 2026-06-03 | 17.79 | $47.56 | 124338 |
| 2026-06-02 | 17.75 | $47.58 | 195926 |
| 2026-06-01 | 17.04 | $46.90 | 549889 |
| 2026-05-29 | 16.23 | $47.89 | 162511 |
| 2026-05-28 | 15.97 | $48.13 | 133700 |
| 2026-05-27 | 15.91 | $48.74 | 140924 |
| 2026-05-26 | 16.30 | $48.84 | 153500 |
| 2026-05-22 | 16.84 | $48.88 | 170800 |
| 2026-05-21 | 17.27 | $48.49 | 167917 |
| 2026-05-20 | 17.28 | $48.19 | 157831 |
| 2026-05-19 | 17.34 | $48.17 | 142903 |
| 2026-05-18 | 17.17 | $47.72 | 282900 |
| 2026-05-15 | 16.52 | $47.17 | 466300 |
| 2026-05-14 | 15.84 | $48.15 | 320961 |
| 2026-05-13 | 15.59 | $47.86 | 223319 |
| 2026-05-12 | 15.10 | $48.23 | 284024 |
| 2026-05-11 | 14.66 | $47.93 | 297700 |
| 2026-05-08 | 13.85 | $47.54 | 219200 |
| 2026-05-07 | 13.00 | $47.85 | 318541 |
| 2026-05-06 | 12.20 | $48.34 | 332243 |
| 2026-05-05 | 11.71 | $48.98 | 135225 |
| 2026-05-04 | 11.71 | $49.11 | 179607 |
| 2026-05-01 | 11.71 | $49.48 | 263729 |
| 2026-04-30 | 12.22 | $49.76 | 193400 |
| 2026-04-29 | 12.73 | $49.11 | 201707 |
| 2026-04-28 | 12.76 | $49.52 | 159100 |
| 2026-04-27 | 13.08 | $49.42 | 181500 |
| 2026-04-24 | 13.32 | $49.40 | 268406 |
| 2026-04-23 | 13.55 | $49.68 | 394600 |
| 2026-04-22 | 13.76 | $48.48 | 291426 |
| 2026-04-21 | 13.58 | $48.64 | 250246 |
| 2026-04-20 | 13.62 | $49.41 | 391200 |
| 2026-04-17 | 14.22 | $49.77 | 399500 |
| 2026-04-16 | 14.67 | $50.01 | 391150 |
| 2026-04-15 | 15.44 | $49.78 | 359000 |
| 2026-04-14 | 16.15 | $50.25 | 359216 |
| 2026-04-13 | 16.87 | $50.18 | 242257 |
| 2026-04-10 | 17.45 | $51.01 | 301849 |
| 2026-04-09 | 17.17 | $51.33 | 326449 |
| 2026-04-08 | 16.87 | $50.80 | 399800 |
| 2026-04-07 | 17.12 | $50.29 | 412626 |
| 2026-04-06 | 17.66 | $50.12 | 298636 |
| 2026-04-02 | 18.28 | $50.33 | 286695 |
| 2026-04-01 | 18.93 | $49.85 | 725428 |
| 2026-03-31 | 19.85 | $49.59 | 398100 |
| 2026-03-30 | 20.58 | $49.45 | 426300 |
| 2026-03-27 | 21.51 | $49.01 | 231546 |
| 2026-03-26 | 22.25 | $48.91 | 225331 |
| 2026-03-25 | 22.67 | $48.93 | 323200 |
| 2026-03-24 | 23.33 | $48.88 | 441442 |
| 2026-03-23 | 24.02 | $48.55 | 383357 |
| 2026-03-20 | 24.42 | $48.11 | 1.3M |
| 2026-03-19 | 24.84 | $49.77 | 337313 |
| 2026-03-18 | 25.92 | $50.05 | 387146 |
| 2026-03-17 | 26.44 | $50.51 | 415634 |
| 2026-03-16 | 26.52 | $50.68 | 478513 |
| 2026-03-13 | 26.65 | $50.51 | 430000 |
| 2026-03-12 | 26.88 | $49.98 | 418509 |
| 2026-03-11 | 27.33 | $49.62 | 200300 |
| 2026-03-10 | 28.28 | $49.73 | 378911 |
| 2026-03-09 | 29.11 | $50.10 | 502000 |
| 2026-03-06 | 30.05 | $50.11 | 496000 |
| 2026-03-05 | 30.91 | $50.01 | 350900 |
| 2026-03-04 | 31.63 | $50.62 | 628900 |
| 2026-03-03 | 32.05 | $50.39 | 1.5M |
| 2026-03-02 | 32.50 | $50.70 | 863900 |
| 2026-02-27 | 31.57 | $51.00 | 536400 |
| 2026-02-26 | 30.52 | $50.48 | 361217 |
| 2026-02-25 | 29.58 | $50.45 | 361700 |
| 2026-02-24 | 28.68 | $50.37 | 736455 |
| 2026-02-23 | 27.77 | $50.18 | 399100 |
| 2026-02-20 | 26.55 | $49.90 | 476000 |
| 2026-02-19 | 25.52 | $49.62 | 428129 |
| 2026-02-18 | 24.53 | $49.18 | 574600 |
| 2026-02-17 | 23.48 | $49.89 | 461806 |
| 2026-02-13 | 21.61 | $50.09 | 801623 |
| 2026-02-12 | 19.78 | $48.94 | 835706 |
| 2026-02-11 | 18.19 | $48.17 | 498946 |
| 2026-02-10 | 17.17 | $47.69 | 639734 |
| 2026-02-09 | 16.21 | $47.02 | 491500 |
| 2026-02-06 | 15.95 | $46.97 | 414617 |
| 2026-02-05 | 15.58 | $46.84 | 616330 |
| 2026-02-04 | 15.54 | $46.87 | 550020 |
| 2026-02-03 | 15.38 | $46.76 | 483900 |
| 2026-02-02 | 15.42 | $46.07 | 728603 |
| 2026-01-30 | 15.72 | $46.61 | 1.2M |
| 2026-01-29 | 16.18 | $46.58 | 572600 |
| 2026-01-28 | 16.30 | $46.63 | 473900 |
| 2026-01-27 | 16.19 | $46.83 | 291000 |
| 2026-01-26 | 16.20 | $46.38 | 603000 |
| 2026-01-23 | 16.44 | $45.85 | 18.0M |
| 2026-01-22 | 17.21 | $46.17 | 938200 |
| 2026-01-21 | 17.48 | $46.41 | 3.8M |
| 2026-01-20 | 17.66 | $46.13 | 302901 |
| 2026-01-16 | 18.00 | $46.50 | 417504 |
| 2026-01-15 | 18.31 | $46.32 | 382900 |
| 2026-01-14 | 18.68 | $45.85 | 317375 |
| 2026-01-13 | 19.60 | $45.39 | 221500 |
| 2026-01-12 | 20.02 | $45.08 | 467000 |
| 2026-01-09 | 20.19 | $45.03 | 393523 |
| 2026-01-08 | 20.43 | $44.81 | 440029 |
| 2026-01-07 | 20.03 | $44.46 | 256904 |
| 2026-01-06 | 19.60 | $45.27 | 682325 |
| 2026-01-05 | 19.67 | $44.99 | 517843 |
| 2026-01-02 | 19.74 | $45.51 | 596128 |
| 2025-12-31 | 20.31 | $45.01 | 131439 |
| 2025-12-30 | 20.30 | $45.32 | 107800 |
| 2025-12-29 | 20.52 | $45.19 | 225900 |
| 2025-12-26 | 20.75 | $45.02 | 69100 |
| 2025-12-24 | 20.61 | $45.06 | 57900 |
| 2025-12-23 | 20.44 | $44.91 | 169549 |
| 2025-12-22 | 20.13 | $44.87 | 256400 |
| 2025-12-19 | 19.64 | $44.58 | 407102 |
| 2025-12-18 | 19.28 | $45.01 | 291600 |
| 2025-12-17 | 19.22 | $44.80 | 305100 |
| 2025-12-16 | 18.74 | $44.81 | 166271 |
| 2025-12-15 | 18.23 | $45.08 | 198600 |
| 2025-12-12 | 17.79 | $44.76 | 3.8M |
| 2025-12-11 | 17.21 | $45.03 | 513702 |
| 2025-12-10 | 16.70 | $44.83 | 734249 |
| 2025-12-09 | 15.73 | $44.93 | 671900 |
| 2025-12-08 | 14.87 | $44.87 | 741731 |
| 2025-12-05 | 13.96 | $45.33 | 410100 |
| 2025-12-04 | 13.40 | $45.62 | 278607 |
| 2025-12-03 | 12.99 | $45.84 | 268417 |
| 2025-12-02 | 12.66 | $45.98 | 212300 |
| 2025-12-01 | 12.60 | $46.55 | 300300 |
| 2025-11-28 | 13.09 | $47.55 | 111800 |
| 2025-11-26 | 12.95 | $47.31 | 149000 |
| 2025-11-25 | 13.08 | $46.77 | 215811 |
| 2025-11-24 | 13.53 | $46.91 | 196300 |
| 2025-11-21 | 14.13 | $46.46 | 486900 |
| 2025-11-20 | 14.54 | $46.12 | 332100 |
| 2025-11-19 | 14.96 | $46.19 | 231046 |
| 2025-11-18 | 15.46 | $46.73 | 494200 |
| 2025-11-17 | 15.83 | $46.82 | 256346 |
| 2025-11-14 | 16.22 | $46.60 | 3.3M |
| 2025-11-13 | 16.85 | $46.62 | 330400 |
| 2025-11-12 | 17.21 | $46.96 | 283225 |
| 2025-11-11 | 17.32 | $46.82 | 172300 |
| 2025-11-10 | 17.59 | $46.66 | 248014 |
| 2025-11-07 | 17.93 | $46.66 | 575600 |
| 2025-11-06 | 18.44 | $46.20 | 518800 |
| 2025-11-05 | 19.13 | $46.16 | 564742 |
| 2025-11-04 | 20.08 | $45.91 | 426400 |
| 2025-11-03 | 20.78 | $45.90 | 634212 |
| 2025-10-31 | 21.46 | $45.85 | 422321 |
| 2025-10-30 | 22.59 | $46.11 | 458929 |
| 2025-10-29 | 23.25 | $46.21 | 425313 |
| 2025-10-28 | 23.92 | $46.52 | 347028 |
| 2025-10-27 | 24.13 | $47.10 | 268500 |
| 2025-10-24 | 24.00 | $47.11 | 206636 |
| 2025-10-23 | 23.53 | $46.71 | 336345 |
| 2025-10-22 | 23.16 | $46.90 | 403637 |
| 2025-10-21 | 22.52 | $46.87 | 248100 |
| 2025-10-20 | 21.81 | $47.18 | 237000 |
| 2025-10-17 | 20.79 | $46.91 | 291049 |
| 2025-10-16 | 19.91 | $46.97 | 288900 |
| 2025-10-15 | 18.68 | $47.36 | 338020 |
| 2025-10-14 | 17.55 | $46.79 | 205011 |
| 2025-10-13 | 16.71 | $46.46 | 256000 |
| 2025-10-10 | 16.09 | $46.19 | 415300 |
| 2025-10-09 | 15.44 | $46.40 | 194347 |
| 2025-10-08 | 14.47 | $46.72 | 346400 |
| 2025-10-07 | 13.58 | $46.39 | 238100 |
| 2025-10-06 | 12.76 | $46.27 | 251500 |
| 2025-10-03 | 12.12 | $45.91 | 329100 |
| 2025-10-02 | 11.57 | $45.44 | 162824 |
| 2025-10-01 | 11.46 | $45.74 | 522200 |
| 2025-09-30 | 10.85 | $45.45 | 227800 |
| 2025-09-29 | 10.67 | $45.20 | 263619 |
| 2025-09-26 | 10.70 | $45.05 | 426400 |
| 2025-09-25 | 10.95 | $44.32 | 222248 |
| 2025-09-24 | 11.51 | $44.98 | 226406 |
| 2025-09-23 | 11.63 | $44.74 | 155315 |
| 2025-09-22 | 12.04 | $44.36 | 141632 |
| 2025-09-19 | 12.46 | $44.20 | 120814 |
| 2025-09-18 | 12.76 | $44.01 | 304449 |
| 2025-09-17 | 12.95 | $43.99 | 246529 |
| 2025-09-16 | 13.36 | $43.83 | 297500 |
| 2025-09-15 | 13.80 | $44.62 | 125600 |
| 2025-09-12 | 13.83 | $44.62 | 294238 |
| 2025-09-11 | 13.95 | $44.49 | 388800 |
| 2025-09-10 | 14.33 | $44.19 | 293900 |
| 2025-09-09 | 15.09 | $43.71 | 371823 |
| 2025-09-08 | 15.30 | $43.38 | 162621 |
| 2025-09-05 | 15.53 | $43.89 | 156945 |
| 2025-09-04 | 16.23 | $43.90 | 295400 |
| 2025-09-03 | 16.98 | $43.92 | 172200 |
| 2025-09-02 | 17.44 | $43.98 | 347400 |
| 2025-08-29 | 18.03 | $44.26 | 184709 |
| 2025-08-28 | 18.79 | $44.24 | 485900 |
| 2025-08-27 | 19.60 | $44.58 | 169600 |
| 2025-08-26 | 20.21 | $44.41 | 309900 |
| 2025-08-25 | 21.01 | $44.38 | 270202 |
| 2025-08-22 | 21.69 | $44.87 | 729700 |
| 2025-08-21 | 22.04 | $44.43 | 278528 |
| 2025-08-20 | 22.41 | $44.82 | 485500 |
| 2025-08-19 | 22.21 | $44.80 | 345000 |
| 2025-08-18 | 22.39 | $44.25 | 267743 |
| 2025-08-15 | 22.76 | $44.51 | 225100 |
| 2025-08-14 | 22.91 | $44.84 | 239836 |
| 2025-08-13 | 22.40 | $45.14 | 205100 |
| 2025-08-12 | 21.87 | $44.90 | 184300 |
| 2025-08-11 | 21.51 | $44.65 | 294900 |
| 2025-08-08 | 21.10 | $44.77 | 270309 |
| 2025-08-07 | 20.43 | $44.97 | 215136 |
| 2025-08-06 | 19.72 | $44.64 | 214900 |
| 2025-08-05 | 18.89 | $45.04 | 320100 |
| 2025-08-04 | 17.50 | $45.50 | 501119 |
| 2025-08-01 | 16.05 | $44.69 | 502605 |
| 2025-07-31 | 14.99 | $44.47 | 264500 |
| 2025-07-30 | 14.16 | $44.10 | 188626 |
| 2025-07-29 | 13.30 | $43.98 | 130715 |
| 2025-07-28 | 12.79 | $43.52 | 132400 |
| 2025-07-25 | 12.27 | $44.01 | 257305 |
| 2025-07-24 | 11.11 | $43.93 | 139947 |
| 2025-07-23 | 9.82 | $44.06 | 269148 |
| 2025-07-22 | 8.47 | $44.12 | 156700 |
| 2025-07-21 | 7.27 | $43.56 | 157448 |
| 2025-07-18 | 6.27 | $43.37 | 210802 |
| 2025-07-17 | 5.50 | $42.75 | 154700 |
| 2025-07-16 | 5.28 | $42.55 | 196313 |
| 2025-07-15 | 5.33 | $42.43 | 1.0M |
| 2025-07-14 | 5.31 | $42.76 | 175020 |
| 2025-07-11 | 5.06 | $42.65 | 200431 |
| 2025-07-10 | 4.97 | $42.73 | 352726 |
| 2025-07-09 | 4.89 | $42.51 | 551706 |
| 2025-07-08 | 5.08 | $41.97 | 162200 |
| 2025-07-07 | 4.87 | $42.37 | 202100 |
| 2025-07-03 | 5.01 | $42.45 | 141100 |
| 2025-07-02 | 5.16 | $42.14 | 597500 |
| 2025-07-01 | 5.42 | $42.35 | 339543 |
| 2025-06-30 | 5.62 | $42.38 | 387915 |
| 2025-06-27 | 5.90 | $42.19 | 276638 |
| 2025-06-26 | 6.07 | $42.17 | 249000 |
| 2025-06-25 | 6.12 | $41.92 | 194300 |
| 2025-06-24 | 6.22 | $42.55 | 139800 |
| 2025-06-23 | 6.31 | $42.33 | 189409 |
| 2025-06-20 | 6.61 | $41.88 | 210500 |
| 2025-06-18 | 6.77 | $41.88 | 250400 |
| 2025-06-17 | 6.71 | $41.72 | 211221 |
| 2025-06-16 | 6.60 | $42.01 | 158104 |
| 2025-06-13 | 6.88 | $42.16 | 144416 |
| 2025-06-12 | 7.10 | $42.56 | 142543 |
| 2025-06-11 | 7.26 | $42.08 | 204226 |
| 2025-06-10 | 7.51 | $42.08 | 118235 |
| 2025-06-09 | 7.70 | $41.93 | 480623 |
| 2025-06-06 | 8.00 | $42.25 | 210239 |
| 2025-06-05 | 8.37 | $42.12 | 145312 |
| 2025-06-04 | 8.70 | $42.17 | 209500 |
| 2025-06-03 | 9.14 | $42.92 | 592314 |
| 2025-06-02 | 9.28 | $42.84 | 162745 |
| 2025-05-30 | 9.62 | $42.74 | 106800 |
| 2025-05-29 | 9.98 | $42.44 | 118100 |
| 2025-05-28 | 10.39 | $42.19 | 124808 |
| 2025-05-27 | 10.82 | $42.82 | 107100 |
| 2025-05-23 | 11.18 | $42.48 | 202801 |
| 2025-05-22 | 11.73 | $41.96 | 168812 |
| 2025-05-21 | 12.04 | $42.41 | 752322 |
| 2025-05-20 | 12.39 | $43.28 | 112530 |
| 2025-05-19 | 12.01 | $43.29 | 525011 |
| 2025-05-16 | 11.72 | $43.09 | 291238 |
| 2025-05-15 | 11.54 | $42.51 | 257710 |
| 2025-05-14 | 11.71 | $41.64 | 272430 |
| 2025-05-13 | 12.11 | $41.82 | 461200 |
| 2025-05-12 | 12.50 | $41.82 | 223300 |
| 2025-05-09 | 12.90 | $41.72 | 320400 |
| 2025-05-08 | 13.42 | $41.71 | 628400 |
| 2025-05-07 | 14.11 | $41.92 | 109002 |
| 2025-05-06 | 14.83 | $41.77 | 599400 |
| 2025-05-05 | 15.53 | $41.53 | 177639 |
| 2025-05-02 | 15.91 | $41.53 | 166107 |
| 2025-05-01 | 16.38 | $41.23 | 246848 |
| 2025-04-30 | 16.88 | $41.16 | 223900 |
| 2025-04-29 | 17.09 | $41.41 | 252950 |
| 2025-04-28 | 17.59 | $41.17 | 344397 |
| 2025-04-25 | 17.87 | $40.85 | 315100 |
| 2025-04-24 | 17.96 | $40.95 | 139000 |
| 2025-04-23 | 18.06 | $40.79 | 219200 |
| 2025-04-22 | 18.16 | $40.66 | 833000 |
| 2025-04-21 | 17.95 | $39.59 | 312114 |
| 2025-04-17 | 17.42 | $40.62 | 781371 |
| 2025-04-16 | 17.47 | $40.17 | 410400 |
| 2025-04-15 | 17.28 | $40.42 | 1.7M |
| 2025-04-14 | 17.28 | $40.36 | 274000 |
| 2025-04-11 | 17.06 | $39.62 | 6.3M |
| 2025-04-10 | 16.17 | $39.11 | 423000 |
| 2025-04-09 | 14.95 | $39.37 | 499200 |
| 2025-04-08 | 13.67 | $37.86 | 1.0M |
| 2025-04-07 | 12.59 | $38.25 | 573878 |
| 2025-04-04 | 11.45 | $38.77 | 736500 |
| 2025-04-03 | 10.88 | $41.13 | 749455 |
| 2025-04-02 | 10.33 | $41.41 | 650037 |
| 2025-04-01 | 9.95 | $41.20 | 854300 |
| 2025-03-31 | 9.79 | $41.01 | 1.9M |
| 2025-03-28 | 9.73 | $40.73 | 37.3M |
| 2025-03-27 | 10.02 | $40.27 | 1.1M |
| 2025-03-26 | 10.54 | $40.49 | 3.4M |
| 2025-03-25 | 11.02 | $40.29 | 74739 |
| 2025-03-24 | 11.53 | $40.80 | 89800 |
| 2025-03-21 | 11.30 | $40.78 | 66229 |
| 2025-03-20 | 11.16 | $41.14 | 149317 |
| 2025-03-19 | 10.67 | $40.94 | 86100 |
| 2025-03-18 | 10.27 | $40.75 | 308422 |
| 2025-03-17 | 10.06 | $40.89 | 124900 |
| 2025-03-14 | 9.76 | $40.58 | 221400 |
| 2025-03-13 | 9.91 | $39.82 | 381900 |
| 2025-03-12 | 10.22 | $39.72 | 134711 |
| 2025-03-11 | 10.52 | $39.71 | 261100 |
| 2025-03-10 | 10.85 | $39.87 | 198324 |
| 2025-03-07 | 11.17 | $39.56 | 104800 |
| 2025-03-06 | 11.09 | $39.13 | 122700 |
| 2025-03-05 | 10.77 | $39.79 | 121900 |
| 2025-03-04 | 10.88 | $39.99 | 163800 |
| 2025-03-03 | 11.45 | $40.77 | 115423 |
| 2025-02-28 | 11.39 | $40.73 | 100809 |
| 2025-02-27 | 11.53 | $39.99 | 133904 |
| 2025-02-26 | 11.87 | $40.69 | 68346 |
| 2025-02-25 | 11.61 | $40.45 | 286618 |
| 2025-02-24 | 11.80 | $40.41 | 45100 |
| 2025-02-21 | 11.65 | $40.49 | 107223 |
| 2025-02-20 | 11.40 | $40.32 | 67104 |
| 2025-02-19 | 11.31 | $40.27 | 55145 |
| 2025-02-18 | 11.10 | $40.12 | 68700 |
| 2025-02-14 | 11.06 | $39.67 | 32500 |
| 2025-02-13 | 11.00 | $39.83 | 31300 |
| 2025-02-12 | 11.20 | $39.63 | 94115 |
| 2025-02-11 | 11.68 | $39.59 | 58003 |
| 2025-02-10 | 12.23 | $39.34 | 57335 |
| 2025-02-07 | 12.68 | $39.14 | 80712 |
| 2025-02-06 | 13.27 | $39.29 | 55239 |
| 2025-02-05 | 13.90 | $39.32 | 142411 |
| 2025-02-04 | 14.57 | $38.84 | 97100 |
| 2025-02-03 | 14.78 | $39.06 | 55733 |
| 2025-01-31 | 15.00 | $38.90 | 47500 |
| 2025-01-30 | 15.58 | $39.05 | 116300 |
| 2025-01-29 | 16.06 | $38.20 | 98900 |
| 2025-01-28 | 16.18 | $38.29 | 89300 |
| 2025-01-27 | 16.30 | $38.64 | 59312 |
| 2025-01-24 | 16.40 | $39.09 | 239145 |
| 2025-01-23 | 17.16 | $38.90 | 39019 |
| 2025-01-22 | 17.96 | $38.79 | 43209 |
| 2025-01-21 | 18.81 | $39.78 | 45100 |
| 2025-01-17 | 18.98 | $39.16 | 68149 |
| 2025-01-16 | 19.62 | $39.17 | 57500 |
| 2025-01-15 | 20.44 | $38.23 | 37400 |
| 2025-01-14 | 21.20 | $37.88 | 162128 |
| 2025-01-13 | 21.31 | $37.42 | 89133 |
| 2025-01-10 | 20.88 | $37.59 | 183729 |
| 2025-01-08 | 20.68 | $38.24 | 92200 |
| 2025-01-07 | 20.78 | $38.26 | 194000 |
| 2025-01-06 | 21.30 | $38.18 | 94233 |
| 2025-01-03 | 21.84 | $38.66 | 72600 |
| 2025-01-02 | 22.54 | $38.14 | 74700 |
| 2024-12-31 | 22.66 | $37.83 | 47110 |
| 2024-12-30 | 22.55 | $37.93 | 333100 |
| 2024-12-27 | 22.26 | $38.00 | 49300 |
| 2024-12-26 | 22.19 | $38.17 | 43700 |
| 2024-12-24 | 22.30 | $38.20 | 26229 |
| 2024-12-23 | 22.33 | $37.96 | 35413 |
| 2024-12-20 | 22.05 | $37.84 | 73700 |
| 2024-12-19 | 21.70 | $37.42 | 69900 |
| 2024-12-18 | 21.13 | $37.15 | 35102 |
| 2024-12-17 | 20.52 | $38.03 | 77838 |
| 2024-12-16 | 20.43 | $38.34 | 46637 |
| 2024-12-13 | 20.68 | $38.55 | 133800 |
| 2024-12-12 | 21.12 | $38.85 | 114902 |
| 2024-12-11 | 21.88 | $38.88 | 107400 |
| 2024-12-10 | 22.66 | $38.95 | 64200 |
| 2024-12-09 | 23.49 | $39.20 | 29200 |
| 2024-12-06 | 24.64 | $39.64 | 26736 |
| 2024-12-05 | 25.44 | $40.07 | 73430 |
| 2024-12-04 | 25.71 | $40.08 | 82000 |
| 2024-12-03 | 26.10 | $40.05 | 87900 |
| 2024-12-02 | 26.42 | $40.23 | 34306 |
| 2024-11-29 | 26.51 | $41.07 | 22100 |
| 2024-11-27 | 25.47 | $41.04 | 22500 |
| 2024-11-26 | 24.37 | $41.12 | 28900 |
| 2024-11-25 | 23.31 | $40.51 | 252900 |
| 2024-11-22 | 22.37 | $40.41 | 52140 |
| 2024-11-21 | 21.52 | $40.38 | 49800 |
| 2024-11-20 | 20.76 | $39.60 | 34100 |
| 2024-11-19 | 20.51 | $39.50 | 40232 |
| 2024-11-18 | 20.33 | $39.30 | 31300 |
| 2024-11-15 | 20.19 | $38.98 | 148012 |
| 2024-11-14 | 20.43 | $38.46 | 14100 |
| 2024-11-13 | 20.86 | $38.74 | 25700 |
| 2024-11-12 | 21.05 | $38.85 | 92100 |
| 2024-11-11 | 21.19 | $39.18 | 98000 |
| 2024-11-08 | 21.02 | $38.84 | 30300 |
| 2024-11-07 | 21.15 | $38.22 | 70629 |
| 2024-11-06 | 21.65 | $38.13 | 169100 |
| 2024-11-05 | 22.41 | $37.99 | 24442 |
| 2024-11-04 | 23.46 | $37.32 | 25600 |
| 2024-11-01 | 24.22 | $37.53 | 36800 |
| 2024-10-31 | 25.40 | $38.33 | 44300 |
| 2024-10-30 | 26.20 | $37.92 | 37220 |
| 2024-10-29 | 27.52 | $37.99 | 42900 |
| 2024-10-28 | 28.78 | $38.57 | 186200 |
| 2024-10-25 | 29.41 | $38.33 | 45600 |
| 2024-10-24 | 30.08 | $38.84 | 22400 |
| 2024-10-23 | 30.14 | $38.93 | 18606 |
| 2024-10-22 | 30.30 | $38.65 | 25615 |
| 2024-10-21 | 30.69 | $38.80 | 171732 |
| 2024-10-18 | 30.65 | $38.95 | 27500 |
| 2024-10-17 | 30.61 | $38.69 | 48400 |
| 2024-10-16 | 30.53 | $39.13 | 73300 |
| 2024-10-15 | 30.54 | $38.49 | 33900 |
| 2024-10-14 | 30.93 | $38.32 | 128832 |
| 2024-10-11 | 31.73 | $37.89 | 31106 |
| 2024-10-10 | 33.10 | $37.52 | 36431 |
| 2024-10-09 | 34.38 | $37.70 | 67900 |
| 2024-10-08 | 35.73 | $38.02 | 68600 |
| 2024-10-07 | 36.40 | $38.09 | 40800 |
| 2024-10-04 | 37.11 | $38.71 | 98013 |
| 2024-10-03 | 37.04 | $38.69 | 52700 |
| 2024-10-02 | 36.57 | $38.67 | 43700 |
| 2024-10-01 | 36.11 | $38.72 | 82900 |
| 2024-09-30 | 35.68 | $38.48 | 60816 |
| 2024-09-27 | 35.40 | $38.31 | 167010 |
| 2024-09-26 | 35.19 | $37.96 | 71500 |
| 2024-09-25 | 35.12 | $38.38 | 158900 |
| 2024-09-24 | 34.46 | $38.14 | 63535 |
| 2024-09-23 | 33.77 | $38.32 | 49900 |
| 2024-09-20 | 33.15 | $38.02 | 37140 |
| 2024-09-19 | 32.75 | $37.13 | 40636 |
| 2024-09-18 | 32.95 | $37.25 | 98939 |
| 2024-09-17 | 32.59 | $37.45 | 29200 |
| 2024-09-16 | 31.86 | $37.53 | 23249 |
| 2024-09-13 | 31.17 | $37.18 | 22338 |
| 2024-09-12 | 30.80 | $36.63 | 30500 |
| 2024-09-11 | 30.94 | $36.58 | 62519 |
| 2024-09-10 | 31.22 | $36.43 | 48620 |
| 2024-09-09 | 31.14 | $36.26 | 142307 |
| 2024-09-06 | 31.45 | $35.95 | 15300 |
| 2024-09-05 | 31.69 | $36.33 | 46600 |
| 2024-09-04 | 31.20 | $36.44 | 64624 |
| 2024-09-03 | 30.47 | $36.16 | 21811 |
| 2024-08-30 | 30.01 | $36.37 | 11793 |
| 2024-08-29 | 29.53 | $36.12 | 30200 |
| 2024-08-28 | 29.31 | $35.93 | 49949 |
| 2024-08-27 | 28.90 | $35.97 | 184938 |
| 2024-08-26 | 28.43 | $36.18 | 210800 |
| 2024-08-23 | 27.45 | $36.00 | 30907 |
| 2024-08-22 | 26.65 | $35.83 | 25301 |
| 2024-08-21 | 25.99 | $35.87 | 41300 |
| 2024-08-20 | 25.30 | $35.66 | 26900 |
| 2024-08-19 | 24.68 | $35.75 | 41900 |
| 2024-08-16 | 24.08 | $35.58 | 21900 |
| 2024-08-15 | 23.60 | $35.53 | 48500 |
| 2024-08-14 | 23.12 | $35.50 | 43522 |
| 2024-08-13 | 22.62 | $35.40 | 35807 |
| 2024-08-12 | 22.29 | $35.16 | 43100 |
| 2024-08-09 | 22.14 | $35.21 | 123046 |
| 2024-08-08 | 21.98 | $35.13 | 78523 |
| 2024-08-07 | 21.50 | $34.91 | 65000 |
| 2024-08-06 | 20.95 | $34.79 | 337729 |
| 2024-08-05 | 20.52 | $34.41 | 167118 |
| 2024-08-02 | 20.07 | $35.33 | 33840 |
| 2024-08-01 | 18.73 | $35.40 | 37315 |
| 2024-07-31 | 17.54 | $34.85 | 36903 |
| 2024-07-30 | 16.68 | $34.51 | 27300 |
| 2024-07-29 | 16.28 | $34.34 | 90722 |
| 2024-07-26 | 15.96 | $34.21 | 228606 |
| 2024-07-25 | 15.77 | $33.96 | 40400 |
| 2024-07-24 | 15.57 | $34.10 | 38920 |
| 2024-07-23 | 15.04 | $33.93 | 26117 |
| 2024-07-22 | 14.69 | $34.12 | 20500 |
| 2024-07-19 | 14.31 | $33.80 | 30131 |
| 2024-07-18 | 14.20 | $33.85 | 39025 |
| 2024-07-17 | 13.84 | $33.90 | 36125 |
| 2024-07-16 | 13.45 | $33.90 | 34033 |
| 2024-07-15 | 13.48 | $33.55 | 24000 |
| 2024-07-12 | 13.51 | $34.23 | 30312 |
| 2024-07-11 | 12.60 | $34.02 | 93500 |
| 2024-07-10 | 12.02 | $33.40 | 34641 |
| 2024-07-09 | 12.27 | $33.07 | 36329 |
| 2024-07-08 | 12.67 | $32.96 | 26117 |
| 2024-07-05 | 13.09 | $32.91 | 176608 |
| 2024-07-03 | 13.54 | $32.94 | 48500 |
| 2024-07-02 | 14.02 | $32.84 | 33444 |
| 2024-07-01 | 14.00 | $32.72 | 182036 |
| 2024-06-28 | 13.97 | $33.07 | 28200 |
| 2024-06-27 | 14.29 | $33.25 | 35113 |
| 2024-06-26 | 14.81 | $33.33 | 20400 |
| 2024-06-25 | 15.45 | $33.39 | 177510 |
| 2024-06-24 | 16.09 | $33.78 | 48500 |
| 2024-06-21 | 16.69 | $33.34 | 181600 |
| 2024-06-20 | 17.45 | $33.45 | 71000 |
| 2024-06-18 | 18.16 | $33.31 | 35148 |
| 2024-06-17 | 18.58 | $33.28 | 49125 |
| 2024-06-14 | 19.12 | $33.56 | 47635 |
| 2024-06-13 | 19.80 | $33.66 | 77300 |
| 2024-06-12 | 20.55 | $33.75 | 56647 |
| 2024-06-11 | 21.52 | $33.99 | 33200 |
| 2024-06-10 | 22.39 | $33.96 | 23535 |
| 2024-06-07 | 23.31 | $33.75 | 29200 |
| 2024-06-06 | 24.36 | $34.04 | 50900 |
| 2024-06-05 | 25.12 | $34.46 | 21537 |
| 2024-06-04 | 25.41 | $34.63 | 75947 |
| 2024-06-03 | 25.72 | $34.60 | 141933 |
| 2024-05-31 | 25.61 | $34.97 | 38919 |
| 2024-05-30 | 25.50 | $34.26 | 68000 |
| 2024-05-29 | 26.05 | $33.77 | 195200 |
| 2024-05-28 | 26.97 | $34.21 | 61302 |
| 2024-05-24 | 27.16 | $34.31 | 44328 |
| 2024-05-23 | 27.60 | $34.10 | 39404 |
| 2024-05-22 | 28.06 | $34.76 | 87833 |
| 2024-05-21 | 27.36 | $35.11 | 38408 |
| 2024-05-20 | 26.34 | $34.92 | 62000 |
| 2024-05-17 | 25.37 | $35.04 | 77500 |
| 2024-05-16 | 24.23 | $35.09 | 155307 |
| 2024-05-15 | 22.79 | $35.08 | 103731 |
| 2024-05-14 | 21.32 | $34.67 | 99805 |
| 2024-05-13 | 20.05 | $34.61 | 77100 |
| 2024-05-10 | 18.67 | $34.55 | 18800 |
| 2024-05-09 | 17.34 | $34.54 | 26901 |
| 2024-05-08 | 16.04 | $34.06 | 36500 |
| 2024-05-07 | 15.02 | $33.86 | 38800 |
| 2024-05-06 | 14.20 | $33.61 | 90625 |
| 2024-05-03 | 13.59 | $33.44 | 26400 |
| 2024-05-02 | 13.03 | $33.20 | 28100 |
| 2024-05-01 | 12.72 | $32.98 | 35700 |
| 2024-04-30 | 12.41 | $32.64 | 28900 |
| 2024-04-29 | 12.61 | $32.78 | 26500 |
| 2024-04-26 | 12.84 | $32.34 | 15100 |
| 2024-04-25 | 13.23 | $32.71 | 28488 |
| 2024-04-24 | 13.54 | $32.74 | 13700 |
| 2024-04-23 | 13.88 | $32.51 | 24848 |
| 2024-04-22 | 13.97 | $32.40 | 43500 |
| 2024-04-19 | 14.19 | $32.16 | 60235 |
| 2024-04-18 | 14.81 | $31.58 | 27200 |
| 2024-04-17 | 14.95 | $31.36 | 92600 |
| 2024-04-16 | 14.72 | $30.78 | 76242 |
| 2024-04-15 | 14.36 | $31.38 | 40600 |
| 2024-04-12 | 14.56 | $31.55 | 57735 |
| 2024-04-11 | 15.07 | $31.83 | 33800 |
| 2024-04-10 | 15.80 | $31.85 | 53708 |
| 2024-04-09 | 16.57 | $32.49 | 88200 |
| 2024-04-08 | 16.22 | $32.38 | 31700 |
| 2024-04-05 | 16.00 | $32.16 | 40321 |
| 2024-04-04 | 16.14 | $32.14 | 45200 |
| 2024-04-03 | 16.11 | $32.26 | 66922 |
| 2024-04-02 | 15.70 | $32.34 | 28700 |
| 2024-04-01 | 15.26 | $32.29 | 24300 |
| 2024-03-28 | 14.76 | $32.46 | 43805 |
| 2024-03-27 | 14.26 | $32.17 | 145600 |
| 2024-03-26 | 14.10 | $31.37 | 43532 |
| 2024-03-25 | 14.43 | $31.71 | 48500 |
| 2024-03-22 | 14.33 | $31.66 | 36411 |
| 2024-03-21 | 14.22 | $31.69 | 61500 |
| 2024-03-20 | 13.96 | $31.74 | 43000 |
| 2024-03-19 | 13.72 | $31.61 | 29600 |
| 2024-03-18 | 13.68 | $31.39 | 32549 |
| 2024-03-15 | 13.76 | $31.30 | 38200 |
| 2024-03-14 | 13.97 | $31.28 | 62400 |
| 2024-03-13 | 14.18 | $31.50 | 38500 |
| 2024-03-12 | 13.82 | $31.51 | 53808 |
| 2024-03-11 | 13.58 | $31.75 | 49000 |
| 2024-03-08 | 12.91 | $31.64 | 59219 |
| 2024-03-07 | 12.24 | $31.63 | 53541 |
| 2024-03-06 | 11.60 | $31.17 | 59445 |
| 2024-03-05 | 11.30 | $30.85 | 55502 |
| 2024-03-04 | 10.99 | $30.88 | 64000 |
| 2024-03-01 | 11.14 | $30.40 | 102941 |
| 2024-02-29 | 11.54 | $30.53 | 188947 |
| 2024-02-28 | 11.88 | $30.46 | 48500 |
| 2024-02-27 | 12.44 | $30.54 | 129901 |
| 2024-02-26 | 12.94 | $30.11 | 166500 |
| 2024-02-23 | 13.48 | $30.70 | 142840 |
| 2024-02-22 | 13.70 | $30.54 | 209930 |
| 2024-02-21 | 14.12 | $30.75 | 173300 |
| 2024-02-20 | 14.32 | $30.38 | 197300 |
| 2024-02-16 | 14.70 | $30.35 | 99400 |
| 2024-02-15 | 15.34 | $30.37 | 110000 |
| 2024-02-14 | 16.11 | $29.75 | 36800 |
| 2024-02-13 | 16.11 | $29.67 | 41612 |
| 2024-02-12 | 16.11 | $30.13 | 45942 |
| 2024-02-09 | 16.63 | $29.74 | 92125 |
| 2024-02-08 | 16.46 | $29.61 | 140747 |
| 2024-02-07 | 16.25 | $29.79 | 45523 |
| 2024-02-06 | 16.42 | $29.81 | 51300 |
| 2024-02-05 | 16.54 | $29.68 | 61342 |
| 2024-02-02 | 16.69 | $30.36 | 90300 |
| 2024-02-01 | 17.34 | $30.78 | 111738 |
| 2024-01-31 | 18.03 | $30.16 | 118200 |
| 2024-01-30 | 18.56 | $30.34 | 72800 |
| 2024-01-29 | 18.89 | $30.36 | 75800 |
| 2024-01-26 | 19.20 | $30.21 | 58135 |
| 2024-01-25 | 19.29 | $30.14 | 111500 |
| 2024-01-24 | 19.11 | $29.58 | 110327 |
| 2024-01-23 | 18.92 | $30.05 | 69400 |
| 2024-01-22 | 19.07 | $30.01 | 202416 |
| 2024-01-19 | 19.23 | $30.10 | 88046 |
| 2024-01-18 | 19.17 | $30.16 | 130040 |
| 2024-01-17 | 19.17 | $30.45 | 44700 |
| 2024-01-16 | 19.41 | $30.83 | 34305 |
| 2024-01-12 | 20.19 | $31.21 | 53600 |
| 2024-01-11 | 21.00 | $31.14 | 58200 |
| 2024-01-10 | 21.86 | $31.89 | 44123 |
| 2024-01-09 | 21.59 | $32.00 | 27900 |
| 2024-01-08 | 21.13 | $32.22 | 38646 |
| 2024-01-05 | 20.65 | $31.94 | 85006 |
| 2024-01-04 | 20.24 | $31.78 | 41104 |
| 2024-01-03 | 19.86 | $32.03 | 114815 |
| 2024-01-02 | 19.45 | $32.11 | 98600 |
| 2023-12-29 | 19.02 | $31.68 | 56315 |
| 2023-12-28 | 19.08 | $31.79 | 23630 |
| 2023-12-27 | 19.14 | $31.55 | 46407 |
| 2023-12-26 | 19.31 | $31.61 | 69800 |
| 2023-12-22 | 19.49 | $31.37 | 54200 |
| 2023-12-21 | 19.77 | $31.51 | 41500 |
| 2023-12-20 | 20.02 | $31.25 | 41419 |
| 2023-12-19 | 20.28 | $31.88 | 40210 |
| 2023-12-18 | 20.02 | $31.51 | 57600 |
| 2023-12-15 | 19.78 | $31.68 | 50820 |
| 2023-12-14 | 19.43 | $32.17 | 52900 |
| 2023-12-13 | 18.30 | $32.11 | 60931 |
| 2023-12-12 | 17.50 | $30.82 | 24509 |
| 2023-12-11 | 17.57 | $31.01 | 36614 |
| 2023-12-08 | 17.54 | $30.86 | 51200 |
| 2023-12-07 | 17.52 | $31.05 | 130700 |
| 2023-12-06 | 17.23 | $31.03 | 61100 |
| 2023-12-05 | 17.05 | $30.72 | 42433 |
| 2023-12-04 | 16.98 | $31.03 | 83005 |
| 2023-12-01 | 16.57 | $31.01 | 56100 |
| 2023-11-30 | 16.29 | $30.31 | 69500 |
| 2023-11-29 | 16.53 | $30.22 | 52000 |
| 2023-11-28 | 16.72 | $30.37 | 93100 |
| 2023-11-27 | 17.02 | $30.15 | 114600 |
| 2023-11-24 | 17.64 | $30.14 | 22408 |
| 2023-11-22 | 18.13 | $30.13 | 48937 |
| 2023-11-21 | 18.69 | $29.94 | 69415 |
| 2023-11-20 | 19.38 | $30.03 | 87519 |
| 2023-11-17 | 20.08 | $30.12 | 50116 |
| 2023-11-16 | 20.63 | $30.05 | 55500 |
| 2023-11-15 | 21.24 | $29.91 | 58700 |
| 2023-11-14 | 21.88 | $29.79 | 79700 |
| 2023-11-13 | 22.90 | $28.48 | 72300 |
| 2023-11-10 | 23.21 | $28.79 | 126300 |
| 2023-11-09 | 23.71 | $29.02 | 82628 |
| 2023-11-08 | 24.50 | $29.24 | 71800 |
| 2023-11-07 | 25.14 | $29.54 | 84725 |
| 2023-11-06 | 26.28 | $29.67 | 62503 |
| 2023-11-03 | 27.60 | $29.91 | 172844 |
| 2023-11-02 | 28.88 | $29.69 | 94900 |
| 2023-11-01 | 30.18 | $29.00 | 38800 |
| 2023-10-31 | 30.78 | $28.61 | 37900 |
| 2023-10-30 | 30.87 | $28.32 | 68300 |
| 2023-10-27 | 30.87 | $28.18 | 69930 |
| 2023-10-26 | 30.88 | $28.84 | 291700 |
| 2023-10-25 | 31.26 | $28.53 | 49335 |
| 2023-10-24 | 31.14 | $28.53 | 183007 |
| 2023-10-23 | 31.03 | $28.00 | 120700 |
| 2023-10-20 | 30.63 | $28.29 | 110920 |
| 2023-10-19 | 30.52 | $28.61 | 102400 |
| 2023-10-18 | 30.59 | $28.94 | 95000 |
| 2023-10-17 | 30.80 | $29.31 | 120507 |
| 2023-10-16 | 31.19 | $29.25 | 142400 |
| 2023-10-13 | 31.43 | $28.89 | 65300 |
| 2023-10-12 | 31.36 | $28.72 | 361000 |
| 2023-10-11 | 31.28 | $29.23 | 99500 |
| 2023-10-10 | 31.44 | $28.90 | 98910 |
| 2023-10-09 | 31.17 | $28.34 | 123500 |
| 2023-10-06 | 30.12 | $28.00 | 198916 |
| 2023-10-05 | 28.58 | $27.54 | 128100 |
| 2023-10-04 | 27.14 | $27.61 | 103900 |
| 2023-10-03 | 25.55 | $27.54 | 411842 |
| 2023-10-02 | 23.81 | $27.35 | 78743 |
| 2023-09-29 | 22.14 | $28.56 | 541132 |
| 2023-09-28 | 21.01 | $28.55 | 41842 |
| 2023-09-27 | 19.87 | $28.98 | 73500 |
| 2023-09-26 | 18.98 | $29.35 | 58010 |
| 2023-09-25 | 18.34 | $30.17 | 32000 |
| 2023-09-22 | 18.24 | $30.22 | 252637 |
| 2023-09-21 | 18.37 | $30.62 | 179223 |
| 2023-09-20 | 19.06 | $30.97 | 46900 |
| 2023-09-19 | 19.84 | $30.99 | 54004 |
| 2023-09-18 | 20.62 | $31.16 | 118600 |
| 2023-09-15 | 21.52 | $31.15 | 24200 |
| 2023-09-14 | 22.16 | $31.27 | 30900 |
| 2023-09-13 | 23.03 | $30.79 | 55230 |
| 2023-09-12 | 24.00 | $30.50 | 48512 |
| 2023-09-11 | 24.53 | $30.35 | 48337 |
| 2023-09-08 | 25.09 | $30.37 | 53344 |
| 2023-09-07 | 25.41 | $30.13 | 78920 |
| 2023-09-06 | 25.59 | $29.80 | 34300 |
| 2023-09-05 | 24.99 | $29.80 | 47100 |
| 2023-09-01 | 24.38 | $30.31 | 36002 |
| 2023-08-31 | 24.13 | $30.47 | 38623 |
| 2023-08-30 | 24.23 | $30.66 | 54600 |
| 2023-08-29 | 24.46 | $30.78 | 917804 |
| 2023-08-28 | 24.61 | $30.52 | 78700 |
| 2023-08-25 | 24.65 | $30.45 | 107237 |
| 2023-08-24 | 24.37 | $30.28 | 39612 |
| 2023-08-23 | 24.08 | $30.44 | 52800 |
| 2023-08-22 | 23.23 | $30.26 | 48300 |
| 2023-08-21 | 22.13 | $30.23 | 56727 |
| 2023-08-18 | 20.98 | $30.41 | 60445 |
| 2023-08-17 | 19.94 | $30.27 | 51742 |
| 2023-08-16 | 18.85 | $30.43 | 159325 |
| 2023-08-15 | 17.82 | $30.38 | 61100 |
| 2023-08-14 | 16.73 | $31.00 | 127800 |
| 2023-08-11 | 15.97 | $31.43 | 46700 |
| 2023-08-10 | 15.53 | $31.34 | 38800 |
| 2023-08-09 | 15.07 | $31.50 | 53441 |
| 2023-08-08 | 14.65 | $31.26 | 59000 |
| 2023-08-07 | 13.54 | $31.23 | 49200 |
| 2023-08-04 | 12.65 | $31.18 | 208100 |
| 2023-08-03 | 11.71 | $31.51 | 156900 |
| 2023-08-02 | 11.14 | $32.11 | 85043 |
| 2023-08-01 | 11.01 | $32.21 | 70200 |
| 2023-07-31 | 11.12 | $32.55 | 221500 |
| 2023-07-28 | 11.57 | $32.53 | 70300 |
| 2023-07-27 | 12.04 | $32.58 | 61306 |
| 2023-07-26 | 12.63 | $33.29 | 52100 |
| 2023-07-25 | 12.30 | $33.28 | 74400 |
| 2023-07-24 | 12.11 | $33.26 | 40800 |
| 2023-07-21 | 11.91 | $33.42 | 197100 |
| 2023-07-20 | 11.68 | $33.04 | 57600 |
| 2023-07-19 | 11.89 | $32.63 | 121738 |
| 2023-07-18 | 12.48 | $32.22 | 48200 |
| 2023-07-17 | 13.02 | $32.33 | 114935 |
| 2023-07-14 | 13.54 | $32.49 | 59000 |
| 2023-07-13 | 13.86 | $32.72 | 170239 |
| 2023-07-12 | 14.03 | $32.54 | 83316 |
| 2023-07-11 | 14.35 | $32.10 | 68017 |
| 2023-07-10 | 14.91 | $31.68 | 115200 |
| 2023-07-07 | 15.07 | $31.75 | 110000 |
| 2023-07-06 | 15.56 | $31.93 | 81103 |
| 2023-07-05 | 16.11 | $32.31 | 54700 |
| 2023-07-03 | 16.81 | $31.96 | 203449 |
| 2023-06-30 | 16.80 | $31.79 | 129500 |
| 2023-06-29 | 16.54 | $31.50 | 340500 |
| 2023-06-28 | 15.82 | $31.39 | 552900 |
| 2023-06-27 | 15.21 | $31.87 | 830111 |
| 2023-06-26 | 14.93 | $31.82 | 68326 |
| 2023-06-23 | 14.57 | $31.36 | 142800 |
| 2023-06-22 | 14.20 | $31.90 | 65136 |
| 2023-06-21 | 14.30 | $32.12 | 132201 |
| 2023-06-20 | 14.23 | $31.96 | 220108 |
| 2023-06-16 | 14.57 | $32.36 | 40812 |
| 2023-06-15 | 15.13 | $32.38 | 49300 |
| 2023-06-14 | 15.85 | $32.04 | 62036 |
| 2023-06-13 | 16.58 | $32.10 | 74030 |
| 2023-06-12 | 17.01 | $32.12 | 174736 |
| 2023-06-09 | 17.52 | $32.10 | 75705 |
| 2023-06-08 | 18.21 | $32.31 | 149322 |
| 2023-06-07 | 18.94 | $32.32 | 83100 |
| 2023-06-06 | 19.70 | $31.75 | 36300 |
| 2023-06-05 | 19.86 | $31.69 | 337284 |
| 2023-06-02 | 20.03 | $31.59 | 36910 |
| 2023-06-01 | 19.81 | $31.13 | 62100 |
| 2023-05-31 | 19.09 | $31.29 | 94500 |
| 2023-05-30 | 18.34 | $31.10 | 209643 |
| 2023-05-26 | 17.74 | $31.09 | 105700 |
| 2023-05-25 | 16.79 | $31.06 | 52841 |
| 2023-05-24 | 15.86 | $31.45 | 40630 |
| 2023-05-23 | 15.34 | $31.70 | 59400 |
| 2023-05-22 | 15.02 | $31.73 | 29034 |
| 2023-05-19 | 14.33 | $31.60 | 20900 |
| 2023-05-18 | 13.65 | $31.69 | 128400 |
| 2023-05-17 | 12.66 | $31.86 | 139500 |
| 2023-05-16 | 11.77 | $31.83 | 56532 |
| 2023-05-15 | 10.98 | $32.53 | 60100 |
| 2023-05-12 | 10.70 | $32.81 | 34900 |
| 2023-05-11 | 10.68 | $32.70 | 52539 |
| 2023-05-10 | 10.65 | $33.12 | 316700 |
| 2023-05-09 | 10.87 | $32.81 | 100700 |
| 2023-05-08 | 10.72 | $32.82 | 233026 |
| 2023-05-05 | 10.75 | $32.96 | 36910 |
| 2023-05-04 | 10.69 | $32.56 | 161800 |
| 2023-05-03 | 10.22 | $32.75 | 102700 |
| 2023-05-02 | 10.08 | $32.74 | 220400 |
| 2023-05-01 | 9.92 | $33.30 | 137800 |
| 2023-04-28 | 10.31 | $33.30 | 30200 |
| 2023-04-27 | 10.78 | $33.30 | 25608 |
| 2023-04-26 | 11.13 | $32.80 | 35720 |
| 2023-04-25 | 11.50 | $33.55 | 65424 |
| 2023-04-24 | 11.38 | $33.61 | 62404 |
| 2023-04-21 | 11.35 | $33.41 | 57948 |
| 2023-04-20 | 11.46 | $33.30 | 32800 |
| 2023-04-19 | 11.77 | $33.31 | 50147 |
| 2023-04-18 | 12.15 | $33.12 | 196000 |
| 2023-04-17 | 12.55 | $33.32 | 257000 |
| 2023-04-14 | 12.90 | $33.09 | 66100 |
| 2023-04-13 | 13.30 | $33.46 | 244237 |
| 2023-04-12 | 13.72 | $33.47 | 149300 |
| 2023-04-11 | 13.65 | $33.53 | 134300 |
| 2023-04-10 | 13.63 | $33.39 | 154904 |
| 2023-04-06 | 13.84 | $33.34 | 90900 |
| 2023-04-05 | 13.92 | $33.26 | 102300 |
| 2023-04-04 | 14.17 | $32.53 | 50200 |
| 2023-04-03 | 14.67 | $32.53 | 148000 |
| 2023-03-31 | 15.34 | $32.83 | 50632 |
| 2023-03-30 | 16.04 | $32.41 | 35032 |
| 2023-03-29 | 16.54 | $32.19 | 58200 |
| 2023-03-28 | 16.65 | $31.73 | 29100 |
| 2023-03-27 | 16.54 | $31.58 | 38400 |
| 2023-03-24 | 16.14 | $31.45 | 56400 |
| 2023-03-23 | 15.30 | $30.82 | 112400 |
| 2023-03-22 | 14.48 | $31.22 | 160616 |
| 2023-03-21 | 14.02 | $32.01 | 42103 |
| 2023-03-20 | 13.92 | $32.43 | 157100 |
| 2023-03-17 | 14.25 | $32.04 | 74518 |
| 2023-03-16 | 14.33 | $32.43 | 78500 |
| 2023-03-15 | 14.52 | $32.15 | 64200 |
| 2023-03-14 | 14.48 | $32.10 | 66600 |
| 2023-03-13 | 14.51 | $31.56 | 232634 |
| 2023-03-10 | 14.36 | $31.27 | 42900 |
| 2023-03-09 | 14.09 | $32.04 | 84500 |
| 2023-03-08 | 14.57 | $32.44 | 78700 |
| 2023-03-07 | 14.79 | $32.25 | 51824 |
| 2023-03-06 | 15.03 | $32.55 | 161100 |
| 2023-03-03 | 15.53 | $32.31 | 86124 |
| 2023-03-02 | 15.60 | $31.85 | 85634 |
| 2023-03-01 | 15.13 | $31.49 | 96624 |
| 2023-02-28 | 14.40 | $31.84 | 169207 |
| 2023-02-27 | 14.05 | $32.25 | 73946 |
| 2023-02-24 | 14.01 | $32.37 | 91600 |
| 2023-02-23 | 13.36 | $32.47 | 77200 |
| 2023-02-22 | 12.94 | $32.57 | 64800 |
| 2023-02-21 | 12.63 | $32.62 | 52245 |
| 2023-02-17 | 12.44 | $33.21 | 41900 |
| 2023-02-16 | 12.45 | $32.85 | 161900 |
| 2023-02-15 | 12.09 | $33.15 | 27930 |
| 2023-02-14 | 11.77 | $32.85 | 72606 |
| 2023-02-13 | 11.47 | $33.06 | 227103 |
| 2023-02-10 | 11.25 | $32.82 | 159200 |
| 2023-02-09 | 10.70 | $32.28 | 87400 |
| 2023-02-08 | 10.11 | $32.74 | 96116 |
| 2023-02-07 | 9.88 | $33.23 | 105200 |
| 2023-02-06 | 9.74 | $33.27 | 152200 |
| 2023-02-03 | 9.65 | $33.23 | 77900 |
| 2023-02-02 | 9.61 | $33.85 | 713800 |
| 2023-02-01 | 9.94 | $33.70 | 238600 |
| 2023-01-31 | 10.35 | $33.52 | 115200 |
| 2023-01-30 | 10.36 | $33.07 | 76700 |
| 2023-01-27 | 10.50 | $33.25 | 57019 |
| 2023-01-26 | 10.64 | $33.18 | 197105 |
| 2023-01-25 | 10.59 | $33.08 | 48400 |
| 2023-01-24 | 10.45 | $33.17 | 100800 |
| 2023-01-23 | 10.31 | $33.02 | 70605 |
| 2023-01-20 | 10.31 | $32.94 | 60729 |
| 2023-01-19 | 9.94 | $32.59 | 90545 |
| 2023-01-18 | 9.75 | $32.96 | 48043 |
| 2023-01-17 | 9.84 | $33.67 | 62500 |
| 2023-01-13 | 10.14 | $33.75 | 38221 |
| 2023-01-12 | 10.59 | $33.93 | 58100 |
| 2023-01-11 | 10.69 | $33.97 | 48200 |
| 2023-01-10 | 10.94 | $33.56 | 43400 |
| 2023-01-09 | 11.45 | $33.58 | 91700 |
| 2023-01-06 | 11.98 | $33.32 | 161400 |
| 2023-01-05 | 12.28 | $32.56 | 248000 |
| 2023-01-04 | 12.24 | $33.34 | 94300 |
| 2023-01-03 | 12.81 | $33.06 | 58100 |
| 2022-12-30 | 13.16 | $33.21 | 87313 |
| 2022-12-29 | 13.78 | $33.62 | 180400 |
| 2022-12-28 | 14.05 | $33.35 | 42327 |
| 2022-12-27 | 14.33 | $33.71 | 55907 |
| 2022-12-23 | 14.72 | $33.50 | 105471 |
| 2022-12-22 | 15.38 | $33.41 | 27526 |
| 2022-12-21 | 16.07 | $33.71 | 157300 |
| 2022-12-20 | 16.37 | $33.23 | 68535 |
| 2022-12-19 | 17.02 | $33.19 | 57513 |
| 2022-12-16 | 17.71 | $33.41 | 51816 |
| 2022-12-15 | 18.40 | $33.93 | 43048 |
| 2022-12-14 | 18.36 | $34.43 | 83408 |
| 2022-12-13 | 17.80 | $34.44 | 79200 |
| 2022-12-12 | 17.21 | $34.35 | 138900 |
| 2022-12-09 | 17.03 | $33.75 | 57344 |
| 2022-12-08 | 17.17 | $33.77 | 56500 |
| 2022-12-07 | 17.38 | $33.62 | 54924 |
| 2022-12-06 | 17.60 | $33.80 | 55407 |
| 2022-12-05 | 17.88 | $33.89 | 46500 |
| 2022-12-02 | 17.85 | $34.15 | 40236 |
| 2022-12-01 | 17.76 | $34.30 | 157000 |
| 2022-11-30 | 17.26 | $34.40 | 122117 |
| 2022-11-29 | 17.02 | $33.61 | 65013 |
| 2022-11-28 | 17.35 | $33.76 | 152611 |
| 2022-11-25 | 17.51 | $34.00 | 13100 |
| 2022-11-23 | 17.36 | $33.82 | 58449 |
| 2022-11-22 | 17.42 | $33.63 | 227521 |
| 2022-11-21 | 17.56 | $33.31 | 147911 |
| 2022-11-18 | 17.99 | $33.07 | 58100 |
| 2022-11-17 | 18.70 | $32.37 | 68131 |
| 2022-11-16 | 19.34 | $32.77 | 68803 |
| 2022-11-15 | 20.30 | $32.59 | 117302 |
| 2022-11-14 | 21.29 | $32.34 | 1.6M |
| 2022-11-11 | 22.39 | $32.74 | 76923 |
| 2022-11-10 | 23.41 | $33.09 | 85702 |
| 2022-11-09 | 24.48 | $31.68 | 104925 |
| 2022-11-08 | 24.97 | $31.98 | 200312 |
| 2022-11-07 | 25.53 | $31.73 | 262209 |
| 2022-11-04 | 26.07 | $32.06 | 179400 |
| 2022-11-03 | 26.81 | $31.89 | 610800 |
| 2022-11-02 | 27.55 | $31.76 | 318135 |
| 2022-11-01 | 28.64 | $32.14 | 228800 |
| 2022-10-31 | 29.45 | $32.06 | 149000 |
| 2022-10-28 | 30.25 | $32.18 | 60329 |
| 2022-10-27 | 31.06 | $31.52 | 93540 |
| 2022-10-26 | 31.57 | $31.27 | 100300 |
| 2022-10-25 | 31.81 | $31.33 | 118832 |
| 2022-10-24 | 31.94 | $30.76 | 69200 |
| 2022-10-21 | 31.62 | $30.59 | 137800 |
| 2022-10-20 | 30.98 | $30.04 | 103600 |
| 2022-10-19 | 30.29 | $30.67 | 96029 |
| 2022-10-18 | 29.79 | $30.99 | 102100 |
| 2022-10-17 | 29.40 | $30.41 | 119500 |
| 2022-10-14 | 28.62 | $29.84 | 145829 |
| 2022-10-13 | 27.80 | $30.29 | 417700 |
| 2022-10-12 | 26.59 | $29.52 | 153417 |
| 2022-10-11 | 25.51 | $30.37 | 126900 |
| 2022-10-10 | 24.63 | $30.34 | 233500 |
| 2022-10-07 | 23.77 | $30.33 | 396234 |
| 2022-10-06 | 22.86 | $30.93 | 217228 |
| 2022-10-05 | 22.24 | $31.87 | 213900 |
| 2022-10-04 | 21.86 | $32.37 | 349634 |
| 2022-10-03 | 21.61 | $31.45 | 538900 |
| 2022-09-30 | 20.59 | $30.55 | 403900 |
| 2022-09-29 | 19.03 | $31.09 | 182500 |
| 2022-09-28 | 17.60 | $32.23 | 290443 |
| 2022-09-27 | 16.47 | $31.79 | 214800 |
| 2022-09-26 | 15.27 | $32.39 | 544800 |
| 2022-09-23 | 14.25 | $33.13 | 282921 |
| 2022-09-22 | 13.54 | $33.86 | 221739 |
| 2022-09-21 | 13.51 | $34.11 | 293818 |
| 2022-09-20 | 13.81 | $34.54 | 271825 |
| 2022-09-19 | 14.35 | $35.08 | 318249 |
| 2022-09-16 | 15.04 | $34.64 | 492516 |
| 2022-09-15 | 15.49 | $34.87 | 83101 |
| 2022-09-14 | 16.19 | $35.46 | 215800 |
| 2022-09-13 | 16.72 | $35.13 | 122003 |
| 2022-09-12 | 17.29 | $36.10 | 84920 |
| 2022-09-09 | 16.94 | $35.74 | 90000 |
| 2022-09-08 | 16.78 | $35.54 | 78148 |
| 2022-09-07 | 16.77 | $35.50 | 99931 |
| 2022-09-06 | 16.93 | $34.46 | 215245 |
| 2022-09-02 | 17.66 | $34.67 | 86200 |
| 2022-09-01 | 18.22 | $34.91 | 103300 |
| 2022-08-31 | 19.09 | $34.62 | 123200 |
| 2022-08-30 | 20.00 | $34.77 | 343800 |
| 2022-08-29 | 20.89 | $35.27 | 52900 |
| 2022-08-26 | 21.62 | $35.19 | 48041 |
| 2022-08-25 | 22.00 | $35.78 | 127932 |
| 2022-08-24 | 22.08 | $35.44 | 64900 |
| 2022-08-23 | 22.45 | $35.21 | 54200 |
| 2022-08-22 | 22.88 | $35.39 | 80503 |
| 2022-08-19 | 23.08 | $35.94 | 78300 |
| 2022-08-18 | 22.62 | $36.06 | 34718 |
| 2022-08-17 | 21.98 | $35.93 | 90600 |
| 2022-08-16 | 21.38 | $36.03 | 129836 |
| 2022-08-15 | 20.69 | $35.91 | 278700 |
| 2022-08-12 | 20.07 | $35.62 | 97600 |
| 2022-08-11 | 19.62 | $34.97 | 84914 |
| 2022-08-10 | 19.46 | $34.85 | 244900 |
| 2022-08-09 | 19.53 | $34.64 | 128612 |
| 2022-08-08 | 19.80 | $34.42 | 102300 |
| 2022-08-05 | 20.08 | $34.28 | 127000 |
| 2022-08-04 | 20.59 | $34.42 | 813000 |
| 2022-08-03 | 20.75 | $34.46 | 192041 |
| 2022-08-02 | 21.03 | $34.16 | 91800 |
| 2022-08-01 | 20.95 | $34.28 | 250500 |
| 2022-07-29 | 21.02 | $34.33 | 104110 |
| 2022-07-28 | 21.10 | $33.96 | 97017 |
| 2022-07-27 | 21.47 | $32.96 | 65500 |
| 2022-07-26 | 22.50 | $32.77 | 44931 |
| 2022-07-25 | 23.33 | $32.50 | 38800 |
| 2022-07-22 | 23.93 | $32.10 | 66700 |
| 2022-07-21 | 24.19 | $31.91 | 58600 |
| 2022-07-20 | 24.11 | $31.87 | 69825 |
| 2022-07-19 | 24.13 | $32.17 | 45800 |
| 2022-07-18 | 24.34 | $31.76 | 44104 |
| 2022-07-15 | 24.48 | $32.06 | 62908 |
| 2022-07-14 | 24.55 | $31.89 | 90000 |
| 2022-07-13 | 24.42 | $31.89 | 186101 |
| 2022-07-12 | 24.50 | $32.07 | 136442 |
| 2022-07-11 | 24.75 | $32.14 | 60200 |
| 2022-07-08 | 24.84 | $32.04 | 61100 |
| 2022-07-07 | 24.99 | $32.11 | 120400 |
| 2022-07-06 | 25.25 | $32.12 | 341000 |
| 2022-07-05 | 25.53 | $31.82 | 154624 |
| 2022-07-01 | 25.82 | $33.11 | 280900 |
| 2022-06-30 | 26.82 | $32.31 | 135800 |
| 2022-06-29 | 27.34 | $32.10 | 157200 |
| 2022-06-28 | 27.54 | $32.12 | 72503 |
| 2022-06-27 | 27.88 | $32.16 | 50824 |
| 2022-06-24 | 27.95 | $31.85 | 89510 |
| 2022-06-23 | 27.75 | $31.27 | 122944 |
| 2022-06-22 | 26.85 | $30.74 | 84000 |
| 2022-06-21 | 25.44 | $30.58 | 252831 |
| 2022-06-17 | 23.68 | $30.14 | 266101 |
| 2022-06-16 | 21.82 | $30.44 | 371623 |
| 2022-06-15 | 20.01 | $31.09 | 210810 |
| 2022-06-14 | 18.27 | $30.99 | 223300 |
| 2022-06-13 | 16.43 | $31.84 | 246736 |
| 2022-06-10 | 14.94 | $33.45 | 132322 |
| 2022-06-09 | 14.31 | $33.73 | 104834 |
| 2022-06-08 | 14.03 | $34.48 | 113716 |
| 2022-06-07 | 14.51 | $35.16 | 90712 |
| 2022-06-06 | 15.25 | $34.92 | 239700 |
| 2022-06-03 | 15.84 | $34.78 | 108743 |
| 2022-06-02 | 16.62 | $34.97 | 295306 |
| 2022-06-01 | 17.44 | $34.79 | 102700 |
| 2022-05-31 | 18.08 | $34.88 | 117719 |
| 2022-05-27 | 18.52 | $35.24 | 365043 |
| 2022-05-26 | 18.82 | $34.83 | 152729 |
| 2022-05-25 | 19.36 | $34.72 | 101946 |
| 2022-05-24 | 20.21 | $34.58 | 280707 |
| 2022-05-23 | 21.21 | $34.13 | 115654 |
| 2022-05-20 | 22.02 | $33.76 | 88800 |
| 2022-05-19 | 22.27 | $33.71 | 214829 |
| 2022-05-18 | 22.54 | $33.65 | 474836 |
| 2022-05-17 | 23.16 | $33.88 | 219010 |
| 2022-05-16 | 23.58 | $33.49 | 242200 |
| 2022-05-13 | 23.70 | $33.32 | 255930 |
| 2022-05-12 | 23.47 | $32.92 | 848610 |
| 2022-05-11 | 22.88 | $33.18 | 834700 |
| 2022-05-10 | 22.60 | $32.94 | 125221 |
| 2022-05-09 | 22.29 | $33.30 | 83636 |
| 2022-05-06 | 22.44 | $33.59 | 184525 |
| 2022-05-05 | 22.65 | $33.29 | 156267 |
| 2022-05-04 | 22.88 | $33.67 | 107700 |
| 2022-05-03 | 23.06 | $32.97 | 70600 |
| 2022-05-02 | 22.87 | $32.74 | 358400 |
| 2022-04-29 | 22.41 | $32.99 | 161900 |
| 2022-04-28 | 22.41 | $33.98 | 83439 |
| 2022-04-27 | 23.13 | $33.70 | 119500 |
| 2022-04-26 | 23.89 | $33.81 | 125604 |
| 2022-04-25 | 24.93 | $34.04 | 161000 |
| 2022-04-22 | 26.02 | $34.35 | 110946 |
| 2022-04-21 | 26.62 | $34.96 | 105820 |
| 2022-04-20 | 26.23 | $35.25 | 39700 |
| 2022-04-19 | 25.52 | $34.85 | 25800 |
| 2022-04-18 | 25.23 | $34.60 | 140345 |
| 2022-04-14 | 24.96 | $34.68 | 71700 |
| 2022-04-13 | 24.37 | $34.68 | 155903 |
| 2022-04-12 | 23.89 | $34.76 | 39701 |
| 2022-04-11 | 23.13 | $34.61 | 31600 |
| 2022-04-08 | 22.34 | $35.00 | 67831 |
| 2022-04-07 | 21.03 | $34.84 | 256100 |
| 2022-04-06 | 19.75 | $34.97 | 29134 |
| 2022-04-05 | 18.43 | $34.29 | 45200 |
| 2022-04-04 | 17.31 | $34.15 | 43100 |
| 2022-04-01 | 16.28 | $34.50 | 393611 |
| 2022-03-31 | 15.20 | $34.01 | 180500 |
| 2022-03-30 | 14.24 | $34.01 | 44600 |
| 2022-03-29 | 13.45 | $33.81 | 52100 |
| 2022-03-28 | 12.80 | $33.42 | 26633 |
| 2022-03-25 | 12.54 | $33.29 | 71206 |
| 2022-03-24 | 12.40 | $32.82 | 57000 |
| 2022-03-23 | 12.80 | $32.56 | 58541 |
| 2022-03-22 | 13.42 | $32.54 | 46500 |
| 2022-03-21 | 14.01 | $32.60 | 36300 |
| 2022-03-18 | 14.50 | $32.39 | 24507 |
| 2022-03-17 | 15.25 | $32.68 | 167700 |
| 2022-03-16 | 15.66 | $32.62 | 91500 |
| 2022-03-15 | 16.40 | $32.60 | 15754 |
| 2022-03-14 | 17.15 | $32.27 | 68700 |
| 2022-03-11 | 18.03 | $32.26 | 16732 |
| 2022-03-10 | 18.80 | $32.35 | 70100 |
| 2022-03-09 | 19.68 | $32.14 | 78725 |
| 2022-03-08 | 20.64 | $32.17 | 769500 |
| 2022-03-07 | 21.59 | $32.53 | 58200 |
| 2022-03-04 | 22.40 | $32.54 | 26531 |
| 2022-03-03 | 23.39 | $32.00 | 39812 |
| 2022-03-02 | 24.31 | $31.49 | 27300 |
| 2022-03-01 | 24.58 | $30.99 | 51700 |
| 2022-02-28 | 24.68 | $31.32 | 19833 |
| 2022-02-25 | 25.02 | $31.24 | 21807 |
| 2022-02-24 | 25.27 | $30.29 | 98100 |
| 2022-02-23 | 23.88 | $30.14 | 48716 |
| 2022-02-22 | 22.73 | $30.57 | 35300 |
| 2022-02-18 | 21.78 | $30.61 | 37900 |
| 2022-02-17 | 20.84 | $30.68 | 49500 |
| 2022-02-16 | 19.79 | $30.67 | 89900 |
| 2022-02-15 | 18.74 | $30.57 | 173505 |
| 2022-02-14 | 17.65 | $30.71 | 97800 |
| 2022-02-11 | 16.50 | $31.00 | 67100 |
| 2022-02-10 | 15.74 | $31.06 | 1.1M |
| 2022-02-09 | 15.00 | $31.89 | 47000 |
| 2022-02-08 | 15.16 | $31.71 | 52207 |
| 2022-02-07 | 15.00 | $31.67 | 42307 |
| 2022-02-04 | 14.76 | $31.71 | 64927 |
| 2022-02-03 | 14.51 | $32.01 | 46200 |
| 2022-02-02 | 14.90 | $32.21 | 23223 |
| 2022-02-01 | 15.31 | $31.81 | 107820 |
| 2022-01-31 | 15.54 | $32.16 | 99600 |
| 2022-01-28 | 15.87 | $31.84 | 19400 |
| 2022-01-27 | 15.68 | $31.33 | 31227 |
| 2022-01-26 | 15.30 | $31.18 | 38300 |
| 2022-01-25 | 14.84 | $31.30 | 74200 |
| 2022-01-24 | 14.01 | $31.41 | 70800 |
| 2022-01-21 | 13.14 | $31.66 | 34300 |
| 2022-01-20 | 13.25 | $31.75 | 55700 |
| 2022-01-19 | 13.61 | $31.91 | 55838 |
| 2022-01-18 | 14.20 | $31.92 | 95200 |
| 2022-01-14 | 14.83 | $32.31 | 54700 |
| 2022-01-13 | 15.13 | $32.33 | 31022 |
| 2022-01-12 | 15.46 | $32.19 | 118442 |
| 2022-01-11 | 16.10 | $32.08 | 44238 |
| 2022-01-10 | 16.78 | $32.33 | 21400 |
| 2022-01-07 | 16.96 | $32.46 | 34900 |
| 2022-01-06 | 17.14 | $32.24 | 28148 |
| 2022-01-05 | 17.47 | $32.37 | 30000 |
| 2022-01-04 | 17.58 | $32.50 | 79400 |
| 2022-01-03 | 17.54 | $32.45 | 83700 |
| 2021-12-31 | 17.74 | $32.69 | 122604 |
| 2021-12-30 | 17.33 | $32.62 | 8700 |
| 2021-12-29 | 17.06 | $32.56 | 16700 |
| 2021-12-28 | 16.90 | $32.34 | 154700 |
| 2021-12-27 | 16.96 | $32.06 | 7200 |
| 2021-12-23 | 17.38 | $31.90 | 24800 |
| 2021-12-22 | 17.72 | $32.12 | 35500 |
| 2021-12-21 | 18.07 | $31.92 | 28314 |
| 2021-12-20 | 18.44 | $31.89 | 88819 |
| 2021-12-17 | 19.08 | $31.88 | 27546 |
| 2021-12-16 | 19.09 | $32.34 | 43506 |
| 2021-12-15 | 18.43 | $32.24 | 64000 |
| 2021-12-14 | 18.06 | $31.79 | 9400 |
| 2021-12-13 | 17.99 | $31.91 | 8517 |
| 2021-12-10 | 17.89 | $31.66 | 19823 |
| 2021-12-09 | 18.18 | $31.50 | 9018 |
| 2021-12-08 | 18.57 | $31.60 | 21800 |
| 2021-12-07 | 18.85 | $31.57 | 9700 |
| 2021-12-06 | 19.24 | $31.45 | 14138 |
| 2021-12-03 | 19.66 | $30.86 | 41540 |
| 2021-12-02 | 20.22 | $30.53 | 63124 |
| 2021-12-01 | 20.68 | $30.11 | 184112 |
| 2021-11-30 | 21.18 | $30.16 | 11709 |
| 2021-11-29 | 21.78 | $31.14 | 25419 |
| 2021-11-26 | 22.45 | $30.78 | 20900 |
| 2021-11-24 | 23.35 | $31.32 | 11608 |
| 2021-11-23 | 23.29 | $31.32 | 24813 |
| 2021-11-22 | 23.24 | $31.28 | 23711 |
| 2021-11-19 | 23.24 | $31.02 | 17600 |
| 2021-11-18 | 23.67 | $30.79 | 21500 |
| 2021-11-17 | 24.19 | $31.06 | 16100 |
| 2021-11-16 | 24.46 | $31.03 | 16610 |
| 2021-11-15 | 24.44 | $31.15 | 39615 |
| 2021-11-12 | 24.52 | $30.74 | 18300 |
| 2021-11-11 | 25.06 | $30.77 | 26900 |
| 2021-11-10 | 25.56 | $30.87 | 36700 |
| 2021-11-09 | 26.08 | $30.61 | 25647 |
| 2021-11-08 | 26.90 | $30.49 | 23200 |
| 2021-11-05 | 27.76 | $30.91 | 31314 |
| 2021-11-04 | 28.12 | $30.63 | 33400 |
| 2021-11-03 | 28.81 | $30.89 | 16726 |
| 2021-11-02 | 28.98 | $30.95 | 30148 |
| 2021-11-01 | 29.14 | $30.99 | 52724 |
| 2021-10-29 | 29.31 | $30.80 | 17600 |
| 2021-10-28 | 29.49 | $30.92 | 16100 |
| 2021-10-27 | 29.84 | $30.76 | 17327 |
| 2021-10-26 | 30.19 | $31.02 | 18519 |
| 2021-10-25 | 30.28 | $30.99 | 23907 |
| 2021-10-22 | 30.41 | $31.10 | 15000 |
| 2021-10-21 | 30.55 | $30.90 | 26301 |
| 2021-10-20 | 30.79 | $30.98 | 15100 |
| 2021-10-19 | 31.04 | $30.53 | 20200 |
| 2021-10-18 | 31.77 | $30.23 | 43526 |
| 2021-10-15 | 32.71 | $30.55 | 17000 |
| 2021-10-14 | 33.20 | $30.61 | 91000 |
| 2021-10-13 | 33.86 | $30.22 | 27812 |
| 2021-10-12 | 34.94 | $29.93 | 146200 |
| 2021-10-11 | 36.32 | $29.77 | 15900 |
| 2021-10-08 | 37.77 | $30.06 | 12300 |
| 2021-10-07 | 38.96 | $30.22 | 14000 |
| 2021-10-06 | 40.00 | $30.34 | 71900 |
| 2021-10-05 | 41.26 | $30.01 | 40846 |
| 2021-10-04 | 42.24 | $30.07 | 46245 |
| 2021-10-01 | 43.29 | $29.61 | 302834 |
| 2021-09-30 | 44.69 | $29.60 | 34200 |
| 2021-09-29 | 46.08 | $29.94 | 56003 |
| 2021-09-28 | 47.55 | $29.53 | 68418 |
| 2021-09-27 | 49.26 | $29.89 | 14200 |
| 2021-09-24 | 50.62 | $30.08 | 15800 |
| 2021-09-23 | 52.25 | $30.07 | 16645 |
| 2021-09-22 | 53.97 | $30.33 | 20938 |
| 2021-09-21 | 55.52 | $30.33 | 43000 |
| 2021-09-20 | 57.12 | $30.41 | 111303 |
| 2021-09-17 | 58.83 | $30.51 | 16228 |
| 2021-09-16 | 60.20 | $30.82 | 10216 |
| 2021-09-15 | 61.27 | $31.09 | 27900 |
| 2021-09-14 | 62.17 | $31.15 | 23542 |
| 2021-09-13 | 63.02 | $31.36 | 36300 |
| 2021-09-10 | 63.66 | $31.36 | 23402 |
| 2021-09-09 | 64.29 | $31.84 | 34100 |
| 2021-09-08 | 64.37 | $32.08 | 30600 |
| 2021-09-07 | 64.45 | $31.53 | 62400 |
| 2021-09-03 | 64.59 | $32.00 | 13184 |
| 2021-09-02 | 64.17 | $32.26 | 12646 |
| 2021-09-01 | 63.66 | $32.05 | 142200 |
| 2021-08-31 | 63.15 | $31.69 | 72133 |
| 2021-08-30 | 62.67 | $31.69 | 23414 |
| 2021-08-27 | 62.17 | $31.70 | 26928 |
| 2021-08-26 | 61.65 | $31.62 | 14500 |
| 2021-08-25 | 61.12 | $31.75 | 29800 |
| 2021-08-24 | 60.56 | $31.70 | 33300 |
| 2021-08-23 | 59.94 | $31.87 | 21200 |
| 2021-08-20 | 59.08 | $32.20 | 33846 |
| 2021-08-19 | 58.18 | $31.86 | 16600 |
| 2021-08-18 | 57.24 | $31.85 | 25200 |
| 2021-08-17 | 56.27 | $32.02 | 53400 |
| 2021-08-16 | 55.25 | $32.01 | 45144 |
| 2021-08-13 | 54.01 | $31.90 | 24929 |
| 2021-08-12 | 52.75 | $31.70 | 17843 |
| 2021-08-11 | 51.43 | $31.71 | 36913 |
| 2021-08-10 | 50.04 | $31.49 | 71912 |
| 2021-08-09 | 48.60 | $31.47 | 21700 |
| 2021-08-06 | 47.08 | $31.42 | 27200 |
| 2021-08-05 | 45.46 | $31.35 | 52905 |
| 2021-08-04 | 43.77 | $31.01 | 45424 |
| 2021-08-03 | 42.01 | $31.20 | 48800 |
| 2021-08-02 | 40.01 | $31.03 | 56913 |
| 2021-07-30 | 37.90 | $30.82 | 27000 |
| 2021-07-29 | 35.69 | $31.14 | 28000 |
| 2021-07-28 | 33.26 | $31.08 | 243806 |
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