Is Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) research center and poll results.
AMEX : GEM
Goldman Sachs ActiveBeta Emerging Markets Equity ETF
$49.82 USD
-$0.23 (-0.47%)
- Volume
- 99.45K
- Average Volume
- 124.36K
- Market Capitalization
- $1.7B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $54.29
- Year Low
- $36.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
51.11
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.83
Average
34.48
Maximum
51.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.11 | $49.03 | 117248 |
| 2026-07-15 | 51.27 | $49.82 | 99800 |
| 2026-07-14 | 51.45 | $50.06 | 166800 |
| 2026-07-13 | 51.52 | $49.27 | 75900 |
| 2026-07-10 | 51.61 | $51.04 | 96811 |
| 2026-07-09 | 51.52 | $50.97 | 155234 |
| 2026-07-08 | 51.47 | $50.61 | 63000 |
| 2026-07-07 | 51.43 | $50.20 | 81524 |
| 2026-07-06 | 51.38 | $51.54 | 55638 |
| 2026-07-02 | 51.42 | $50.21 | 75800 |
| 2026-07-01 | 51.57 | $50.63 | 210910 |
| 2026-06-30 | 51.72 | $52.00 | 80880 |
| 2026-06-29 | 51.77 | $51.39 | 92100 |
| 2026-06-26 | 51.80 | $51.27 | 54200 |
| 2026-06-25 | 51.83 | $51.82 | 66449 |
| 2026-06-24 | 51.83 | $51.05 | 79500 |
| 2026-06-23 | 51.87 | $51.15 | 67800 |
| 2026-06-22 | 51.81 | $54.09 | 67200 |
| 2026-06-18 | 51.61 | $53.81 | 98813 |
| 2026-06-17 | 51.40 | $52.24 | 74357 |
| 2026-06-16 | 51.23 | $52.31 | 117700 |
| 2026-06-15 | 51.07 | $53.24 | 167000 |
| 2026-06-12 | 50.88 | $51.53 | 90900 |
| 2026-06-11 | 50.86 | $51.19 | 133900 |
| 2026-06-10 | 50.85 | $49.18 | 92100 |
| 2026-06-09 | 50.88 | $49.84 | 156337 |
| 2026-06-08 | 50.96 | $49.93 | 110712 |
| 2026-06-05 | 51.03 | $49.08 | 86837 |
| 2026-06-04 | 51.09 | $52.49 | 52100 |
| 2026-06-03 | 51.02 | $53.09 | 65900 |
| 2026-06-02 | 50.84 | $53.65 | 74000 |
| 2026-06-01 | 50.58 | $53.05 | 117200 |
| 2026-05-29 | 50.35 | $51.99 | 115147 |
| 2026-05-28 | 50.16 | $51.95 | 161700 |
| 2026-05-27 | 49.93 | $51.77 | 77000 |
| 2026-05-26 | 49.72 | $51.81 | 75000 |
| 2026-05-22 | 49.54 | $49.89 | 68300 |
| 2026-05-21 | 49.46 | $50.14 | 82600 |
| 2026-05-20 | 49.31 | $49.69 | 128100 |
| 2026-05-19 | 49.23 | $48.76 | 94935 |
| 2026-05-18 | 49.15 | $49.21 | 60342 |
| 2026-05-15 | 49.09 | $49.38 | 90700 |
| 2026-05-14 | 49.04 | $51.14 | 98439 |
| 2026-05-13 | 48.86 | $50.94 | 165618 |
| 2026-05-12 | 48.68 | $49.79 | 122000 |
| 2026-05-11 | 48.56 | $51.41 | 57644 |
| 2026-05-08 | 48.31 | $51.37 | 92310 |
| 2026-05-07 | 48.06 | $50.32 | 98000 |
| 2026-05-06 | 47.84 | $51.03 | 74900 |
| 2026-05-05 | 47.59 | $49.41 | 75500 |
| 2026-05-04 | 47.30 | $48.51 | 79800 |
| 2026-05-01 | 47.05 | $48.42 | 66700 |
| 2026-04-30 | 46.78 | $48.20 | 86300 |
| 2026-04-29 | 46.55 | $47.43 | 50100 |
| 2026-04-28 | 46.34 | $47.64 | 41700 |
| 2026-04-27 | 46.04 | $48.10 | 216300 |
| 2026-04-24 | 45.74 | $48.21 | 101304 |
| 2026-04-23 | 45.44 | $47.33 | 53628 |
| 2026-04-22 | 45.26 | $48.00 | 66400 |
| 2026-04-21 | 45.00 | $47.16 | 146200 |
| 2026-04-20 | 44.83 | $48.04 | 160829 |
| 2026-04-17 | 44.55 | $48.36 | 154637 |
| 2026-04-16 | 44.33 | $47.46 | 1.8M |
| 2026-04-15 | 44.14 | $47.34 | 53725 |
| 2026-04-14 | 44.00 | $47.37 | 117703 |
| 2026-04-13 | 43.84 | $46.57 | 66000 |
| 2026-04-10 | 43.67 | $46.20 | 66900 |
| 2026-04-09 | 43.52 | $45.92 | 119834 |
| 2026-04-08 | 43.45 | $46.04 | 89900 |
| 2026-04-07 | 43.38 | $43.66 | 101300 |
| 2026-04-06 | 43.41 | $43.45 | 64013 |
| 2026-04-02 | 43.41 | $43.13 | 106200 |
| 2026-04-01 | 43.45 | $43.62 | 147604 |
| 2026-03-31 | 43.51 | $43.20 | 152300 |
| 2026-03-30 | 43.57 | $41.73 | 241800 |
| 2026-03-27 | 43.82 | $42.02 | 89208 |
| 2026-03-26 | 44.10 | $42.27 | 177418 |
| 2026-03-25 | 44.38 | $43.56 | 53000 |
| 2026-03-24 | 44.62 | $42.92 | 89800 |
| 2026-03-23 | 44.85 | $43.77 | 105517 |
| 2026-03-20 | 45.01 | $42.44 | 149800 |
| 2026-03-19 | 45.26 | $43.84 | 204213 |
| 2026-03-18 | 45.40 | $43.82 | 338700 |
| 2026-03-17 | 45.54 | $44.51 | 213200 |
| 2026-03-16 | 45.64 | $44.22 | 283400 |
| 2026-03-13 | 45.75 | $43.12 | 184845 |
| 2026-03-12 | 45.92 | $43.17 | 312247 |
| 2026-03-11 | 46.11 | $44.56 | 116800 |
| 2026-03-10 | 46.19 | $44.49 | 237525 |
| 2026-03-09 | 46.27 | $44.31 | 238526 |
| 2026-03-06 | 46.35 | $43.56 | 177400 |
| 2026-03-05 | 46.40 | $43.84 | 203419 |
| 2026-03-04 | 46.45 | $44.83 | 736700 |
| 2026-03-03 | 46.48 | $44.49 | 241305 |
| 2026-03-02 | 46.51 | $46.75 | 217728 |
| 2026-02-27 | 46.43 | $47.59 | 167300 |
| 2026-02-26 | 46.34 | $47.84 | 126618 |
| 2026-02-25 | 46.26 | $48.24 | 123600 |
| 2026-02-24 | 46.14 | $47.67 | 104247 |
| 2026-02-23 | 46.00 | $46.98 | 122200 |
| 2026-02-20 | 45.89 | $47.46 | 96900 |
| 2026-02-19 | 45.75 | $46.54 | 109800 |
| 2026-02-18 | 45.63 | $46.65 | 79138 |
| 2026-02-17 | 45.48 | $46.39 | 124742 |
| 2026-02-13 | 45.35 | $46.60 | 175200 |
| 2026-02-12 | 45.23 | $46.45 | 142901 |
| 2026-02-11 | 45.09 | $46.90 | 116800 |
| 2026-02-10 | 44.93 | $46.23 | 146116 |
| 2026-02-09 | 44.81 | $46.15 | 150200 |
| 2026-02-06 | 44.67 | $45.77 | 116517 |
| 2026-02-05 | 44.54 | $44.54 | 110734 |
| 2026-02-04 | 44.48 | $44.87 | 120403 |
| 2026-02-03 | 44.41 | $45.45 | 583626 |
| 2026-02-02 | 44.30 | $45.20 | 115449 |
| 2026-01-30 | 44.17 | $45.01 | 87500 |
| 2026-01-29 | 44.00 | $45.94 | 127994 |
| 2026-01-28 | 43.79 | $46.14 | 113211 |
| 2026-01-27 | 43.56 | $45.81 | 117720 |
| 2026-01-26 | 43.36 | $44.88 | 83016 |
| 2026-01-23 | 43.18 | $44.88 | 68523 |
| 2026-01-22 | 43.00 | $44.62 | 80112 |
| 2026-01-21 | 42.87 | $44.17 | 89800 |
| 2026-01-20 | 42.75 | $43.58 | 237600 |
| 2026-01-16 | 42.65 | $43.89 | 284914 |
| 2026-01-15 | 42.50 | $44.07 | 131015 |
| 2026-01-14 | 42.36 | $43.76 | 107526 |
| 2026-01-13 | 42.24 | $43.56 | 92936 |
| 2026-01-12 | 42.15 | $43.94 | 82600 |
| 2026-01-09 | 42.05 | $43.40 | 89312 |
| 2026-01-08 | 41.99 | $43.18 | 166845 |
| 2026-01-07 | 41.92 | $43.24 | 143804 |
| 2026-01-06 | 41.85 | $43.55 | 99733 |
| 2026-01-05 | 41.77 | $43.17 | 119900 |
| 2026-01-02 | 41.69 | $42.62 | 147600 |
| 2025-12-31 | 41.65 | $41.62 | 82926 |
| 2025-12-30 | 41.64 | $41.74 | 102308 |
| 2025-12-29 | 41.63 | $41.53 | 89200 |
| 2025-12-26 | 41.64 | $41.72 | 40612 |
| 2025-12-24 | 41.63 | $41.39 | 43400 |
| 2025-12-23 | 41.62 | $41.30 | 109430 |
| 2025-12-22 | 41.61 | $41.98 | 114625 |
| 2025-12-19 | 41.54 | $41.84 | 79931 |
| 2025-12-18 | 41.49 | $41.48 | 71526 |
| 2025-12-17 | 41.48 | $40.88 | 335210 |
| 2025-12-16 | 41.50 | $41.22 | 67200 |
| 2025-12-15 | 41.52 | $41.50 | 63100 |
| 2025-12-12 | 41.55 | $41.60 | 106934 |
| 2025-12-11 | 41.57 | $41.99 | 59400 |
| 2025-12-10 | 41.60 | $42.23 | 109707 |
| 2025-12-09 | 41.61 | $41.77 | 57200 |
| 2025-12-08 | 41.64 | $41.90 | 42700 |
| 2025-12-05 | 41.63 | $41.94 | 72335 |
| 2025-12-04 | 41.63 | $41.63 | 60000 |
| 2025-12-03 | 41.65 | $41.66 | 69500 |
| 2025-12-02 | 41.65 | $41.59 | 50942 |
| 2025-12-01 | 41.69 | $41.48 | 77838 |
| 2025-11-28 | 41.72 | $41.61 | 34700 |
| 2025-11-26 | 41.76 | $41.55 | 70900 |
| 2025-11-25 | 41.81 | $41.23 | 80819 |
| 2025-11-24 | 41.88 | $41.07 | 70500 |
| 2025-11-21 | 41.95 | $40.67 | 73143 |
| 2025-11-20 | 42.03 | $40.73 | 69539 |
| 2025-11-19 | 42.08 | $41.30 | 110033 |
| 2025-11-18 | 42.10 | $41.32 | 65900 |
| 2025-11-17 | 42.11 | $41.65 | 57900 |
| 2025-11-14 | 42.12 | $42.05 | 82200 |
| 2025-11-13 | 42.09 | $42.01 | 40800 |
| 2025-11-12 | 42.06 | $42.53 | 45000 |
| 2025-11-11 | 42.00 | $42.49 | 53000 |
| 2025-11-10 | 41.90 | $42.42 | 55344 |
| 2025-11-07 | 41.82 | $41.74 | 60741 |
| 2025-11-06 | 41.72 | $41.85 | 69800 |
| 2025-11-05 | 41.68 | $42.03 | 40434 |
| 2025-11-04 | 41.65 | $41.67 | 50515 |
| 2025-11-03 | 41.63 | $42.45 | 56922 |
| 2025-10-31 | 41.58 | $42.12 | 35745 |
| 2025-10-30 | 41.54 | $42.23 | 55000 |
| 2025-10-29 | 41.50 | $42.69 | 43800 |
| 2025-10-28 | 41.42 | $42.55 | 46017 |
| 2025-10-27 | 41.33 | $42.59 | 58727 |
| 2025-10-24 | 41.22 | $42.11 | 53437 |
| 2025-10-23 | 41.13 | $41.86 | 38000 |
| 2025-10-22 | 41.06 | $41.56 | 52100 |
| 2025-10-21 | 41.01 | $41.53 | 78200 |
| 2025-10-20 | 40.97 | $41.92 | 50203 |
| 2025-10-17 | 40.92 | $41.42 | 59603 |
| 2025-10-16 | 40.88 | $41.46 | 47907 |
| 2025-10-15 | 40.84 | $41.27 | 50929 |
| 2025-10-14 | 40.82 | $40.45 | 40937 |
| 2025-10-13 | 40.83 | $40.88 | 53716 |
| 2025-10-10 | 40.81 | $39.72 | 102847 |
| 2025-10-09 | 40.84 | $41.15 | 39631 |
| 2025-10-08 | 40.79 | $41.45 | 65900 |
| 2025-10-07 | 40.70 | $41.21 | 76215 |
| 2025-10-06 | 40.61 | $41.48 | 91640 |
| 2025-10-03 | 40.50 | $41.36 | 78725 |
| 2025-10-02 | 40.37 | $41.27 | 50131 |
| 2025-10-01 | 40.23 | $41.10 | 48045 |
| 2025-09-30 | 40.10 | $40.73 | 50900 |
| 2025-09-29 | 39.99 | $40.56 | 43617 |
| 2025-09-26 | 39.88 | $40.27 | 110727 |
| 2025-09-25 | 39.81 | $40.34 | 60600 |
| 2025-09-24 | 39.71 | $40.60 | 131700 |
| 2025-09-23 | 39.62 | $40.80 | 62500 |
| 2025-09-22 | 39.53 | $40.79 | 40800 |
| 2025-09-19 | 39.44 | $40.63 | 38537 |
| 2025-09-18 | 39.32 | $40.69 | 55300 |
| 2025-09-17 | 39.21 | $40.86 | 53316 |
| 2025-09-16 | 39.08 | $40.71 | 45500 |
| 2025-09-15 | 38.98 | $40.49 | 49031 |
| 2025-09-12 | 38.88 | $40.21 | 67300 |
| 2025-09-11 | 38.79 | $40.24 | 48843 |
| 2025-09-10 | 38.73 | $39.69 | 52400 |
| 2025-09-09 | 38.67 | $39.34 | 87900 |
| 2025-09-08 | 38.60 | $39.22 | 35535 |
| 2025-09-05 | 38.54 | $38.86 | 56120 |
| 2025-09-04 | 38.50 | $38.42 | 74000 |
| 2025-09-03 | 38.47 | $38.60 | 48700 |
| 2025-09-02 | 38.43 | $38.43 | 56842 |
| 2025-08-29 | 38.38 | $38.48 | 54200 |
| 2025-08-28 | 38.31 | $38.70 | 62327 |
| 2025-08-27 | 38.25 | $38.52 | 63146 |
| 2025-08-26 | 38.21 | $38.78 | 68043 |
| 2025-08-25 | 38.16 | $38.86 | 49210 |
| 2025-08-22 | 38.11 | $39.02 | 87300 |
| 2025-08-21 | 38.06 | $38.30 | 147110 |
| 2025-08-20 | 38.05 | $38.41 | 184200 |
| 2025-08-19 | 38.05 | $38.41 | 59916 |
| 2025-08-18 | 38.03 | $38.65 | 245600 |
| 2025-08-15 | 37.99 | $38.51 | 95825 |
| 2025-08-14 | 37.96 | $38.43 | 35400 |
| 2025-08-13 | 37.93 | $38.93 | 97200 |
| 2025-08-12 | 37.87 | $38.45 | 53600 |
| 2025-08-11 | 37.83 | $37.94 | 38812 |
| 2025-08-08 | 37.79 | $38.08 | 42105 |
| 2025-08-07 | 37.75 | $38.15 | 71911 |
| 2025-08-06 | 37.71 | $37.83 | 54639 |
| 2025-08-05 | 37.68 | $37.68 | 63700 |
| 2025-08-04 | 37.66 | $37.52 | 77423 |
| 2025-08-01 | 37.64 | $37.12 | 58300 |
| 2025-07-31 | 37.66 | $37.42 | 245222 |
| 2025-07-30 | 37.66 | $37.65 | 101926 |
| 2025-07-29 | 37.64 | $37.83 | 76400 |
| 2025-07-28 | 37.61 | $37.79 | 49402 |
| 2025-07-25 | 37.58 | $38.03 | 73190 |
| 2025-07-24 | 37.53 | $38.12 | 38800 |
| 2025-07-23 | 37.48 | $38.38 | 46900 |
| 2025-07-22 | 37.40 | $37.99 | 39833 |
| 2025-07-21 | 37.30 | $38.01 | 46711 |
| 2025-07-18 | 37.19 | $37.76 | 143400 |
| 2025-07-17 | 37.10 | $37.92 | 40700 |
| 2025-07-16 | 37.00 | $37.74 | 97815 |
| 2025-07-15 | 36.94 | $37.54 | 73000 |
| 2025-07-14 | 36.87 | $37.27 | 71800 |
| 2025-07-11 | 36.83 | $37.18 | 80343 |
| 2025-07-10 | 36.80 | $37.35 | 61200 |
| 2025-07-09 | 36.75 | $37.27 | 55400 |
| 2025-07-08 | 36.70 | $37.31 | 45331 |
| 2025-07-07 | 36.62 | $37.04 | 137200 |
| 2025-07-03 | 36.56 | $37.58 | 50700 |
| 2025-07-02 | 36.46 | $37.45 | 66039 |
| 2025-07-01 | 36.34 | $37.27 | 113738 |
| 2025-06-30 | 36.23 | $37.21 | 110600 |
| 2025-06-27 | 36.11 | $37.13 | 33735 |
| 2025-06-26 | 36.01 | $37.15 | 54300 |
| 2025-06-25 | 35.90 | $36.97 | 48700 |
| 2025-06-24 | 35.82 | $36.90 | 57100 |
| 2025-06-23 | 35.73 | $36.03 | 130143 |
| 2025-06-20 | 35.68 | $35.75 | 112000 |
| 2025-06-18 | 35.65 | $35.95 | 92400 |
| 2025-06-17 | 35.62 | $35.99 | 442500 |
| 2025-06-16 | 35.58 | $36.50 | 97025 |
| 2025-06-13 | 35.51 | $36.00 | 118344 |
| 2025-06-12 | 35.47 | $36.55 | 66227 |
| 2025-06-11 | 35.41 | $36.56 | 51644 |
| 2025-06-10 | 35.33 | $36.42 | 67231 |
| 2025-06-09 | 35.25 | $36.14 | 66118 |
| 2025-06-06 | 35.16 | $35.90 | 83200 |
| 2025-06-05 | 35.06 | $35.70 | 118413 |
| 2025-06-04 | 34.97 | $35.58 | 109126 |
| 2025-06-03 | 34.91 | $35.09 | 81523 |
| 2025-06-02 | 34.88 | $35.04 | 79624 |
| 2025-05-30 | 34.84 | $34.80 | 103320 |
| 2025-05-29 | 34.76 | $35.19 | 128600 |
| 2025-05-28 | 34.67 | $35.03 | 146527 |
| 2025-05-27 | 34.58 | $35.18 | 170300 |
| 2025-05-23 | 34.48 | $35.18 | 100580 |
| 2025-05-22 | 34.37 | $35.02 | 102600 |
| 2025-05-21 | 34.28 | $35.16 | 133010 |
| 2025-05-20 | 34.15 | $35.28 | 76500 |
| 2025-05-19 | 34.01 | $35.24 | 123500 |
| 2025-05-16 | 33.84 | $35.15 | 76795 |
| 2025-05-15 | 33.68 | $35.26 | 102700 |
| 2025-05-14 | 33.50 | $35.18 | 85605 |
| 2025-05-13 | 33.34 | $35.03 | 67400 |
| 2025-05-12 | 33.19 | $34.90 | 138131 |
| 2025-05-09 | 33.04 | $34.21 | 67613 |
| 2025-05-08 | 32.87 | $33.90 | 53614 |
| 2025-05-07 | 32.75 | $33.99 | 66800 |
| 2025-05-06 | 32.52 | $34.30 | 43321 |
| 2025-05-05 | 32.30 | $34.46 | 71549 |
| 2025-05-02 | 32.13 | $34.28 | 73644 |
| 2025-05-01 | 32.05 | $33.27 | 45200 |
| 2025-04-30 | 32.05 | $33.37 | 112927 |
| 2025-04-29 | 32.05 | $33.24 | 53015 |
| 2025-04-28 | 32.05 | $33.13 | 42900 |
| 2025-04-25 | 32.06 | $33.04 | 45600 |
| 2025-04-24 | 32.10 | $33.14 | 73100 |
| 2025-04-23 | 32.12 | $32.69 | 97524 |
| 2025-04-22 | 32.18 | $32.35 | 108300 |
| 2025-04-21 | 32.26 | $31.88 | 111649 |
| 2025-04-17 | 32.35 | $31.89 | 60748 |
| 2025-04-16 | 32.45 | $31.72 | 45828 |
| 2025-04-15 | 32.58 | $32.04 | 67718 |
| 2025-04-14 | 32.68 | $32.09 | 163700 |
| 2025-04-11 | 32.79 | $31.77 | 67017 |
| 2025-04-10 | 32.89 | $30.94 | 337900 |
| 2025-04-09 | 33.01 | $31.46 | 128400 |
| 2025-04-08 | 33.09 | $29.41 | 196300 |
| 2025-04-07 | 33.28 | $29.78 | 343941 |
| 2025-04-04 | 33.42 | $31.01 | 460300 |
| 2025-04-03 | 33.55 | $32.71 | 310414 |
| 2025-04-02 | 33.58 | $33.40 | 70600 |
| 2025-04-01 | 33.59 | $33.37 | 73500 |
| 2025-03-31 | 33.56 | $33.18 | 50646 |
| 2025-03-28 | 33.51 | $33.27 | 112349 |
| 2025-03-27 | 33.48 | $33.85 | 82800 |
| 2025-03-26 | 33.44 | $33.68 | 65827 |
| 2025-03-25 | 33.43 | $33.87 | 142303 |
| 2025-03-24 | 33.41 | $33.89 | 234042 |
| 2025-03-21 | 33.38 | $33.72 | 85000 |
| 2025-03-20 | 33.39 | $33.87 | 56849 |
| 2025-03-19 | 33.40 | $34.19 | 74914 |
| 2025-03-18 | 33.37 | $34.14 | 1.1M |
| 2025-03-17 | 33.36 | $34.34 | 88040 |
| 2025-03-14 | 33.32 | $33.79 | 75000 |
| 2025-03-13 | 33.29 | $33.19 | 472000 |
| 2025-03-12 | 33.29 | $33.23 | 172800 |
| 2025-03-11 | 33.28 | $33.02 | 145617 |
| 2025-03-10 | 33.28 | $32.71 | 84410 |
| 2025-03-07 | 33.29 | $33.52 | 81437 |
| 2025-03-06 | 33.25 | $33.39 | 64516 |
| 2025-03-05 | 33.21 | $33.60 | 100927 |
| 2025-03-04 | 33.17 | $32.65 | 89900 |
| 2025-03-03 | 33.16 | $32.34 | 104400 |
| 2025-02-28 | 33.16 | $32.62 | 71046 |
| 2025-02-27 | 33.17 | $32.97 | 53232 |
| 2025-02-26 | 33.14 | $33.64 | 79147 |
| 2025-02-25 | 33.08 | $33.38 | 68700 |
| 2025-02-24 | 33.01 | $33.38 | 251717 |
| 2025-02-21 | 32.98 | $33.87 | 56137 |
| 2025-02-20 | 32.91 | $33.98 | 60610 |
| 2025-02-19 | 32.83 | $33.69 | 42235 |
| 2025-02-18 | 32.76 | $33.79 | 65500 |
| 2025-02-14 | 32.68 | $33.57 | 71236 |
| 2025-02-13 | 32.60 | $33.28 | 104821 |
| 2025-02-12 | 32.53 | $33.18 | 45112 |
| 2025-02-11 | 32.45 | $33.02 | 90704 |
| 2025-02-10 | 32.35 | $33.10 | 53216 |
| 2025-02-07 | 32.26 | $32.74 | 79300 |
| 2025-02-06 | 32.22 | $32.80 | 52983 |
| 2025-02-05 | 32.18 | $32.67 | 95100 |
| 2025-02-04 | 32.15 | $32.81 | 52600 |
| 2025-02-03 | 32.12 | $32.29 | 67741 |
| 2025-01-31 | 32.09 | $32.46 | 60700 |
| 2025-01-30 | 32.07 | $32.86 | 65800 |
| 2025-01-29 | 32.02 | $32.34 | 70716 |
| 2025-01-28 | 32.02 | $32.32 | 204500 |
| 2025-01-27 | 32.03 | $32.08 | 87100 |
| 2025-01-24 | 32.05 | $32.67 | 66007 |
| 2025-01-23 | 32.04 | $32.52 | 77300 |
| 2025-01-22 | 32.06 | $32.38 | 158800 |
| 2025-01-21 | 32.09 | $32.39 | 258100 |
| 2025-01-17 | 32.11 | $32.06 | 1.6M |
| 2025-01-16 | 32.19 | $32.07 | 758300 |
| 2025-01-15 | 32.27 | $31.91 | 59400 |
| 2025-01-14 | 32.36 | $31.47 | 108600 |
| 2025-01-13 | 32.48 | $31.09 | 127334 |
| 2025-01-10 | 32.62 | $31.32 | 140600 |
| 2025-01-08 | 32.74 | $31.85 | 271912 |
| 2025-01-07 | 32.86 | $31.98 | 52500 |
| 2025-01-06 | 32.94 | $32.20 | 181200 |
| 2025-01-03 | 33.02 | $32.08 | 119600 |
| 2025-01-02 | 33.09 | $31.84 | 90519 |
| 2024-12-31 | 33.17 | $31.92 | 180417 |
| 2024-12-30 | 33.24 | $32.00 | 241214 |
| 2024-12-27 | 33.30 | $32.27 | 115600 |
| 2024-12-26 | 33.34 | $32.40 | 111030 |
| 2024-12-24 | 33.37 | $32.58 | 64221 |
| 2024-12-23 | 33.40 | $32.37 | 83204 |
| 2024-12-20 | 33.44 | $33.03 | 104547 |
| 2024-12-19 | 33.45 | $32.98 | 78422 |
| 2024-12-18 | 33.46 | $32.80 | 91700 |
| 2024-12-17 | 33.48 | $33.58 | 77700 |
| 2024-12-16 | 33.47 | $33.67 | 80040 |
| 2024-12-13 | 33.43 | $33.81 | 54300 |
| 2024-12-12 | 33.38 | $33.79 | 65424 |
| 2024-12-11 | 33.34 | $33.91 | 80204 |
| 2024-12-10 | 33.31 | $33.71 | 89300 |
| 2024-12-09 | 33.32 | $34.27 | 47347 |
| 2024-12-06 | 33.31 | $33.68 | 98500 |
| 2024-12-05 | 33.37 | $33.66 | 146400 |
| 2024-12-04 | 33.40 | $33.46 | 334249 |
| 2024-12-03 | 33.45 | $33.41 | 70200 |
| 2024-12-02 | 33.49 | $33.34 | 74000 |
| 2024-11-29 | 33.51 | $33.19 | 55716 |
| 2024-11-27 | 33.54 | $33.10 | 98200 |
| 2024-11-26 | 33.59 | $33.05 | 997200 |
| 2024-11-25 | 33.65 | $33.23 | 48734 |
| 2024-11-22 | 33.72 | $33.16 | 56031 |
| 2024-11-21 | 33.78 | $33.19 | 92100 |
| 2024-11-20 | 33.84 | $33.22 | 369000 |
| 2024-11-19 | 33.90 | $33.25 | 51234 |
| 2024-11-18 | 33.97 | $33.24 | 49100 |
| 2024-11-15 | 34.04 | $32.86 | 197233 |
| 2024-11-14 | 34.15 | $32.88 | 69700 |
| 2024-11-13 | 34.24 | $33.04 | 61543 |
| 2024-11-12 | 34.32 | $33.26 | 109611 |
| 2024-11-11 | 34.38 | $33.85 | 39900 |
| 2024-11-08 | 34.44 | $34.07 | 86300 |
| 2024-11-07 | 34.50 | $34.99 | 95825 |
| 2024-11-06 | 34.50 | $34.20 | 146242 |
| 2024-11-05 | 34.54 | $34.52 | 52045 |
| 2024-11-04 | 34.57 | $34.07 | 49600 |
| 2024-11-01 | 34.68 | $33.86 | 73000 |
| 2024-10-31 | 34.77 | $33.79 | 86200 |
| 2024-10-30 | 34.85 | $34.05 | 49400 |
| 2024-10-29 | 34.94 | $34.35 | 49129 |
| 2024-10-28 | 34.99 | $34.46 | 55800 |
| 2024-10-25 | 35.02 | $34.36 | 43200 |
| 2024-10-24 | 35.08 | $34.39 | 46900 |
| 2024-10-23 | 35.15 | $34.47 | 45223 |
| 2024-10-22 | 35.14 | $34.68 | 36900 |
| 2024-10-21 | 35.15 | $34.71 | 39400 |
| 2024-10-18 | 35.09 | $34.98 | 45820 |
| 2024-10-17 | 35.01 | $34.65 | 63400 |
| 2024-10-16 | 34.95 | $34.70 | 42800 |
| 2024-10-15 | 34.86 | $34.40 | 47200 |
| 2024-10-14 | 34.78 | $35.13 | 38600 |
| 2024-10-11 | 34.67 | $35.23 | 45100 |
| 2024-10-10 | 34.55 | $35.02 | 35900 |
| 2024-10-09 | 34.43 | $34.98 | 42700 |
| 2024-10-08 | 34.30 | $35.21 | 57825 |
| 2024-10-07 | 34.16 | $36.14 | 60306 |
| 2024-10-04 | 33.97 | $35.77 | 48845 |
| 2024-10-03 | 33.79 | $35.40 | 117100 |
| 2024-10-02 | 33.65 | $35.81 | 64314 |
| 2024-10-01 | 33.49 | $35.25 | 74633 |
| 2024-09-30 | 33.36 | $35.11 | 43000 |
| 2024-09-27 | 33.27 | $35.63 | 78700 |
| 2024-09-26 | 33.15 | $35.67 | 53944 |
| 2024-09-25 | 33.02 | $34.38 | 69700 |
| 2024-09-24 | 32.97 | $34.77 | 45600 |
| 2024-09-23 | 32.90 | $33.62 | 53832 |
| 2024-09-20 | 32.89 | $33.38 | 38200 |
| 2024-09-19 | 32.87 | $33.45 | 36900 |
| 2024-09-18 | 32.87 | $32.80 | 44100 |
| 2024-09-17 | 32.90 | $32.92 | 43139 |
| 2024-09-16 | 32.94 | $32.89 | 64291 |
| 2024-09-13 | 32.96 | $32.82 | 38438 |
| 2024-09-12 | 32.96 | $32.64 | 52715 |
| 2024-09-11 | 32.96 | $32.42 | 50700 |
| 2024-09-10 | 32.97 | $32.31 | 48124 |
| 2024-09-09 | 32.98 | $32.36 | 49100 |
| 2024-09-06 | 32.97 | $32.13 | 42222 |
| 2024-09-05 | 32.97 | $32.67 | 41705 |
| 2024-09-04 | 32.91 | $32.62 | 63504 |
| 2024-09-03 | 32.85 | $32.60 | 46919 |
| 2024-08-30 | 32.77 | $33.26 | 24747 |
| 2024-08-29 | 32.71 | $33.20 | 54400 |
| 2024-08-28 | 32.67 | $33.14 | 55320 |
| 2024-08-27 | 32.67 | $33.37 | 42700 |
| 2024-08-26 | 32.61 | $33.30 | 77600 |
| 2024-08-23 | 32.57 | $33.54 | 37900 |
| 2024-08-22 | 32.51 | $33.03 | 33600 |
| 2024-08-21 | 32.47 | $33.43 | 35839 |
| 2024-08-20 | 32.41 | $33.30 | 52931 |
| 2024-08-19 | 32.38 | $33.68 | 45200 |
| 2024-08-16 | 32.34 | $33.31 | 63406 |
| 2024-08-15 | 32.31 | $32.90 | 47600 |
| 2024-08-14 | 32.32 | $32.58 | 52026 |
| 2024-08-13 | 32.35 | $32.70 | 55400 |
| 2024-08-12 | 32.41 | $32.42 | 57401 |
| 2024-08-09 | 32.48 | $32.27 | 63300 |
| 2024-08-08 | 32.57 | $32.12 | 62501 |
| 2024-08-07 | 32.65 | $31.51 | 64607 |
| 2024-08-06 | 32.76 | $31.28 | 65300 |
| 2024-08-05 | 32.87 | $31.15 | 156526 |
| 2024-08-02 | 32.99 | $31.99 | 131525 |
| 2024-08-01 | 33.06 | $32.44 | 122500 |
| 2024-07-31 | 33.09 | $33.03 | 134814 |
| 2024-07-30 | 33.08 | $32.24 | 127010 |
| 2024-07-29 | 33.11 | $32.39 | 91207 |
| 2024-07-26 | 33.12 | $32.49 | 316336 |
| 2024-07-25 | 33.13 | $32.19 | 278224 |
| 2024-07-24 | 33.14 | $32.23 | 149826 |
| 2024-07-23 | 33.17 | $32.65 | 967000 |
| 2024-07-22 | 33.17 | $32.94 | 180125 |
| 2024-07-19 | 33.16 | $32.68 | 40914 |
| 2024-07-18 | 33.17 | $33.05 | 241400 |
| 2024-07-17 | 33.16 | $33.32 | 43600 |
| 2024-07-16 | 33.13 | $33.87 | 53900 |
| 2024-07-15 | 33.05 | $33.71 | 68603 |
| 2024-07-12 | 32.99 | $34.02 | 62242 |
| 2024-07-11 | 32.90 | $33.89 | 41400 |
| 2024-07-10 | 32.81 | $33.69 | 47300 |
| 2024-07-09 | 32.74 | $33.52 | 61638 |
| 2024-07-08 | 32.67 | $33.38 | 272500 |
| 2024-07-05 | 32.62 | $33.39 | 49540 |
| 2024-07-03 | 32.56 | $33.20 | 47024 |
| 2024-07-02 | 32.49 | $32.81 | 84549 |
| 2024-07-01 | 32.46 | $32.73 | 96500 |
| 2024-06-28 | 32.42 | $32.67 | 35800 |
| 2024-06-27 | 32.40 | $32.58 | 84700 |
| 2024-06-26 | 32.39 | $32.56 | 77600 |
| 2024-06-25 | 32.40 | $32.65 | 87843 |
| 2024-06-24 | 32.40 | $32.68 | 44000 |
| 2024-06-21 | 32.40 | $32.71 | 75228 |
| 2024-06-20 | 32.42 | $32.87 | 51766 |
| 2024-06-18 | 32.43 | $32.95 | 53340 |
| 2024-06-17 | 32.45 | $32.62 | 47500 |
| 2024-06-14 | 32.48 | $32.44 | 77200 |
| 2024-06-13 | 32.52 | $32.37 | 47516 |
| 2024-06-12 | 32.55 | $32.37 | 50600 |
| 2024-06-11 | 32.58 | $32.10 | 34900 |
| 2024-06-10 | 32.60 | $32.21 | 38100 |
| 2024-06-07 | 32.61 | $32.06 | 43400 |
| 2024-06-06 | 32.62 | $32.39 | 71849 |
| 2024-06-05 | 32.61 | $32.20 | 56200 |
| 2024-06-04 | 32.61 | $31.77 | 87241 |
| 2024-06-03 | 32.64 | $32.26 | 56334 |
| 2024-05-31 | 32.64 | $31.91 | 255076 |
| 2024-05-30 | 32.65 | $32.22 | 45500 |
| 2024-05-29 | 32.61 | $32.36 | 68300 |
| 2024-05-28 | 32.55 | $32.79 | 57701 |
| 2024-05-24 | 32.50 | $32.78 | 43000 |
| 2024-05-23 | 32.43 | $32.71 | 91349 |
| 2024-05-22 | 32.35 | $33.04 | 54338 |
| 2024-05-21 | 32.25 | $33.09 | 45723 |
| 2024-05-20 | 32.14 | $33.23 | 56945 |
| 2024-05-17 | 32.02 | $33.32 | 36300 |
| 2024-05-16 | 31.88 | $33.15 | 43700 |
| 2024-05-15 | 31.75 | $33.09 | 65716 |
| 2024-05-14 | 31.62 | $32.82 | 288218 |
| 2024-05-13 | 31.50 | $32.63 | 41813 |
| 2024-05-10 | 31.41 | $32.39 | 37001 |
| 2024-05-09 | 31.34 | $32.31 | 147604 |
| 2024-05-08 | 31.30 | $32.20 | 79700 |
| 2024-05-07 | 31.26 | $32.20 | 44700 |
| 2024-05-06 | 31.24 | $32.34 | 49200 |
| 2024-05-03 | 31.21 | $32.31 | 59138 |
| 2024-05-02 | 31.17 | $32.04 | 57231 |
| 2024-05-01 | 31.14 | $31.32 | 87400 |
| 2024-04-30 | 31.16 | $31.32 | 93900 |
| 2024-04-29 | 31.17 | $31.73 | 79700 |
| 2024-04-26 | 31.16 | $31.42 | 67049 |
| 2024-04-25 | 31.15 | $31.09 | 60547 |
| 2024-04-24 | 31.16 | $30.99 | 69300 |
| 2024-04-23 | 31.17 | $30.93 | 556600 |
| 2024-04-22 | 31.19 | $30.78 | 53627 |
| 2024-04-19 | 31.21 | $30.45 | 48229 |
| 2024-04-18 | 31.26 | $30.60 | 152800 |
| 2024-04-17 | 31.31 | $30.50 | 85900 |
| 2024-04-16 | 31.33 | $30.41 | 168600 |
| 2024-04-15 | 31.38 | $30.83 | 75304 |
| 2024-04-12 | 31.39 | $30.94 | 82429 |
| 2024-04-11 | 31.42 | $31.62 | 260232 |
| 2024-04-10 | 31.41 | $31.41 | 72200 |
| 2024-04-09 | 31.42 | $31.86 | 78607 |
| 2024-04-08 | 31.39 | $31.66 | 200813 |
| 2024-04-05 | 31.38 | $31.51 | 109644 |
| 2024-04-04 | 31.37 | $31.48 | 74942 |
| 2024-04-03 | 31.36 | $31.60 | 79100 |
| 2024-04-02 | 31.32 | $31.56 | 87430 |
| 2024-04-01 | 31.29 | $31.46 | 215500 |
| 2024-03-28 | 31.27 | $31.34 | 185500 |
| 2024-03-27 | 31.24 | $31.26 | 104300 |
| 2024-03-26 | 31.21 | $31.24 | 57022 |
| 2024-03-25 | 31.19 | $31.26 | 63400 |
| 2024-03-22 | 31.17 | $31.25 | 57743 |
| 2024-03-21 | 31.16 | $31.47 | 58620 |
| 2024-03-20 | 31.14 | $31.44 | 91506 |
| 2024-03-19 | 31.11 | $31.06 | 107610 |
| 2024-03-18 | 31.09 | $31.25 | 59135 |
| 2024-03-15 | 31.06 | $31.20 | 62446 |
| 2024-03-14 | 31.03 | $31.39 | 70837 |
| 2024-03-13 | 30.98 | $31.49 | 86300 |
| 2024-03-12 | 30.90 | $31.61 | 84900 |
| 2024-03-11 | 30.84 | $31.36 | 75222 |
| 2024-03-08 | 30.79 | $31.32 | 106807 |
| 2024-03-07 | 30.73 | $31.38 | 77421 |
| 2024-03-06 | 30.68 | $31.21 | 180014 |
| 2024-03-05 | 30.64 | $30.80 | 177000 |
| 2024-03-04 | 30.58 | $31.02 | 99631 |
| 2024-03-01 | 30.51 | $31.05 | 148024 |
| 2024-02-29 | 30.44 | $30.70 | 69000 |
| 2024-02-28 | 30.38 | $30.60 | 111100 |
| 2024-02-27 | 30.33 | $30.92 | 122800 |
| 2024-02-26 | 30.27 | $30.88 | 150726 |
| 2024-02-23 | 30.22 | $31.06 | 114244 |
| 2024-02-22 | 30.15 | $31.09 | 63900 |
| 2024-02-21 | 30.08 | $30.78 | 99429 |
| 2024-02-20 | 30.01 | $30.75 | 238400 |
| 2024-02-16 | 29.92 | $30.63 | 129350 |
| 2024-02-15 | 29.86 | $30.47 | 63300 |
| 2024-02-14 | 29.79 | $30.38 | 114222 |
| 2024-02-13 | 29.72 | $29.96 | 167800 |
| 2024-02-12 | 29.68 | $30.51 | 92800 |
| 2024-02-09 | 29.65 | $30.28 | 77700 |
| 2024-02-08 | 29.63 | $30.17 | 799848 |
| 2024-02-07 | 29.61 | $30.42 | 94245 |
| 2024-02-06 | 29.57 | $30.33 | 220400 |
| 2024-02-05 | 29.56 | $29.67 | 61300 |
| 2024-02-02 | 29.59 | $29.60 | 119400 |
| 2024-02-01 | 29.61 | $29.68 | 121816 |
| 2024-01-31 | 29.64 | $29.42 | 130300 |
| 2024-01-30 | 29.68 | $29.57 | 283500 |
| 2024-01-29 | 29.74 | $29.80 | 129613 |
| 2024-01-26 | 29.78 | $29.78 | 87322 |
| 2024-01-25 | 29.81 | $29.70 | 84619 |
| 2024-01-24 | 29.84 | $29.68 | 101914 |
| 2024-01-23 | 29.87 | $29.32 | 111000 |
| 2024-01-22 | 29.92 | $29.10 | 207547 |
| 2024-01-19 | 29.95 | $29.38 | 278733 |
| 2024-01-18 | 29.99 | $29.08 | 101820 |
| 2024-01-17 | 30.04 | $28.89 | 119541 |
| 2024-01-16 | 30.10 | $29.26 | 86035 |
| 2024-01-12 | 30.15 | $29.90 | 92336 |
| 2024-01-11 | 30.15 | $29.76 | 50344 |
| 2024-01-10 | 30.15 | $29.78 | 235200 |
| 2024-01-09 | 30.14 | $29.77 | 127611 |
| 2024-01-08 | 30.12 | $30.15 | 156000 |
| 2024-01-05 | 30.09 | $30.13 | 158600 |
| 2024-01-04 | 30.06 | $30.08 | 116109 |
| 2024-01-03 | 30.03 | $30.21 | 211834 |
| 2024-01-02 | 30.00 | $30.33 | 400100 |
| 2023-12-29 | 29.98 | $30.69 | 116301 |
| 2023-12-28 | 29.94 | $30.65 | 128300 |
| 2023-12-27 | 29.89 | $30.42 | 69800 |
| 2023-12-26 | 29.86 | $30.27 | 143900 |
| 2023-12-22 | 29.84 | $30.18 | 372700 |
| 2023-12-21 | 29.82 | $30.27 | 484300 |
| 2023-12-20 | 29.79 | $29.74 | 180200 |
| 2023-12-19 | 29.79 | $30.25 | 503303 |
| 2023-12-18 | 29.78 | $30.03 | 106036 |
| 2023-12-15 | 29.76 | $30.08 | 82948 |
| 2023-12-14 | 29.73 | $30.30 | 77600 |
| 2023-12-13 | 29.71 | $29.95 | 293000 |
| 2023-12-12 | 29.69 | $29.64 | 94900 |
| 2023-12-11 | 29.66 | $29.57 | 383300 |
| 2023-12-08 | 29.63 | $29.45 | 69800 |
| 2023-12-07 | 29.59 | $29.54 | 87300 |
| 2023-12-06 | 29.56 | $29.46 | 88535 |
| 2023-12-05 | 29.55 | $29.48 | 251400 |
| 2023-12-04 | 29.53 | $29.66 | 100600 |
| 2023-12-01 | 29.50 | $29.95 | 73441 |
| 2023-11-30 | 29.43 | $29.81 | 155746 |
| 2023-11-29 | 29.35 | $29.74 | 372600 |
| 2023-11-28 | 29.25 | $29.92 | 213000 |
| 2023-11-27 | 29.15 | $29.70 | 91225 |
| 2023-11-24 | 29.04 | $29.77 | 36746 |
| 2023-11-22 | 28.94 | $29.74 | 66413 |
| 2023-11-21 | 28.84 | $29.81 | 176100 |
| 2023-11-20 | 28.75 | $29.97 | 386149 |
| 2023-11-17 | 28.64 | $29.59 | 115700 |
| 2023-11-16 | 28.55 | $29.55 | 177600 |
| 2023-11-15 | 28.48 | $29.81 | 360404 |
| 2023-11-14 | 28.40 | $29.65 | 204500 |
| 2023-11-13 | 28.36 | $28.98 | 140200 |
| 2023-11-10 | 28.34 | $28.97 | 87330 |
| 2023-11-09 | 28.32 | $28.75 | 247500 |
| 2023-11-08 | 28.32 | $28.98 | 159300 |
| 2023-11-07 | 28.32 | $29.14 | 330900 |
| 2023-11-06 | 28.30 | $29.20 | 97939 |
| 2023-11-03 | 28.27 | $29.03 | 90100 |
| 2023-11-02 | 28.24 | $28.56 | 186900 |
| 2023-11-01 | 28.23 | $28.06 | 261625 |
| 2023-10-31 | 28.23 | $27.80 | 461131 |
| 2023-10-30 | 28.25 | $27.91 | 358313 |
| 2023-10-27 | 28.28 | $27.61 | 86300 |
| 2023-10-26 | 28.34 | $27.68 | 90805 |
| 2023-10-25 | 28.39 | $27.74 | 79403 |
| 2023-10-24 | 28.43 | $28.05 | 63700 |
| 2023-10-23 | 28.46 | $27.74 | 85316 |
| 2023-10-20 | 28.52 | $27.82 | 76217 |
| 2023-10-19 | 28.59 | $28.14 | 162300 |
| 2023-10-18 | 28.63 | $28.26 | 81100 |
| 2023-10-17 | 28.69 | $28.70 | 66100 |
| 2023-10-16 | 28.73 | $28.74 | 232417 |
| 2023-10-13 | 28.77 | $28.55 | 58924 |
| 2023-10-12 | 28.82 | $28.70 | 42000 |
| 2023-10-11 | 28.87 | $28.94 | 49917 |
| 2023-10-10 | 28.90 | $28.83 | 51919 |
| 2023-10-09 | 28.94 | $28.46 | 91300 |
| 2023-10-06 | 28.99 | $28.57 | 69603 |
| 2023-10-05 | 29.03 | $28.23 | 41922 |
| 2023-10-04 | 29.08 | $28.14 | 249816 |
| 2023-10-03 | 29.15 | $28.22 | 95800 |
| 2023-10-02 | 29.22 | $28.54 | 216523 |
| 2023-09-29 | 29.28 | $28.67 | 97000 |
| 2023-09-28 | 29.32 | $28.67 | 73808 |
| 2023-09-27 | 29.38 | $28.62 | 538400 |
| 2023-09-26 | 29.45 | $28.58 | 413200 |
| 2023-09-25 | 29.50 | $29.01 | 181300 |
| 2023-09-22 | 29.52 | $29.26 | 77600 |
| 2023-09-21 | 29.53 | $28.97 | 53638 |
| 2023-09-20 | 29.55 | $29.41 | 42705 |
| 2023-09-19 | 29.54 | $29.48 | 40300 |
| 2023-09-18 | 29.52 | $29.58 | 83000 |
| 2023-09-15 | 29.49 | $29.59 | 67548 |
| 2023-09-14 | 29.48 | $29.70 | 34800 |
| 2023-09-13 | 29.45 | $29.55 | 126120 |
| 2023-09-12 | 29.45 | $29.49 | 50500 |
| 2023-09-11 | 29.46 | $29.61 | 51200 |
| 2023-09-08 | 29.47 | $29.26 | 43212 |
| 2023-09-07 | 29.51 | $29.22 | 68600 |
| 2023-09-06 | 29.56 | $29.51 | 62123 |
| 2023-09-05 | 29.59 | $29.67 | 75800 |
| 2023-09-01 | 29.63 | $29.78 | 93800 |
| 2023-08-31 | 29.67 | $29.48 | 191915 |
| 2023-08-30 | 29.72 | $29.83 | 58314 |
| 2023-08-29 | 29.75 | $29.97 | 50700 |
| 2023-08-28 | 29.80 | $29.68 | 186300 |
| 2023-08-25 | 29.89 | $29.38 | 40800 |
| 2023-08-24 | 29.99 | $29.39 | 117200 |
| 2023-08-23 | 30.07 | $29.48 | 58500 |
| 2023-08-22 | 30.14 | $29.10 | 79200 |
| 2023-08-21 | 30.24 | $29.10 | 555100 |
| 2023-08-18 | 30.32 | $29.05 | 61815 |
| 2023-08-17 | 30.39 | $29.29 | 167600 |
| 2023-08-16 | 30.44 | $29.20 | 58637 |
| 2023-08-15 | 30.51 | $29.42 | 63300 |
| 2023-08-14 | 30.57 | $29.70 | 63647 |
| 2023-08-11 | 30.63 | $29.82 | 53012 |
| 2023-08-10 | 30.68 | $30.16 | 152549 |
| 2023-08-09 | 30.72 | $30.20 | 218342 |
| 2023-08-08 | 30.74 | $30.05 | 141201 |
| 2023-08-07 | 30.74 | $30.43 | 226600 |
| 2023-08-04 | 30.70 | $30.57 | 60800 |
| 2023-08-03 | 30.66 | $30.54 | 153200 |
| 2023-08-02 | 30.61 | $30.42 | 75300 |
| 2023-08-01 | 30.59 | $31.11 | 88323 |
| 2023-07-31 | 30.54 | $31.45 | 87341 |
| 2023-07-28 | 30.47 | $31.40 | 235100 |
| 2023-07-27 | 30.38 | $30.81 | 46025 |
| 2023-07-26 | 30.33 | $31.07 | 127548 |
| 2023-07-25 | 30.28 | $31.02 | 48127 |
| 2023-07-24 | 30.22 | $30.74 | 50300 |
| 2023-07-21 | 30.17 | $30.35 | 100300 |
| 2023-07-20 | 30.17 | $30.37 | 151233 |
| 2023-07-19 | 30.16 | $30.60 | 73000 |
| 2023-07-18 | 30.16 | $30.66 | 55700 |
| 2023-07-17 | 30.17 | $30.86 | 129200 |
| 2023-07-14 | 30.18 | $30.85 | 130027 |
| 2023-07-13 | 30.17 | $30.94 | 348821 |
| 2023-07-12 | 30.16 | $30.56 | 77819 |
| 2023-07-11 | 30.15 | $30.05 | 115500 |
| 2023-07-10 | 30.16 | $29.69 | 499000 |
| 2023-07-07 | 30.19 | $29.74 | 146838 |
| 2023-07-06 | 30.20 | $29.44 | 298100 |
| 2023-07-05 | 30.22 | $30.06 | 91000 |
| 2023-07-03 | 30.21 | $30.23 | 75447 |
| 2023-06-30 | 30.20 | $29.90 | 57944 |
| 2023-06-29 | 30.17 | $29.73 | 53300 |
| 2023-06-28 | 30.14 | $29.82 | 51500 |
| 2023-06-27 | 30.11 | $29.97 | 70209 |
| 2023-06-26 | 30.08 | $29.75 | 48000 |
| 2023-06-23 | 30.05 | $29.84 | 79731 |
| 2023-06-22 | 30.01 | $30.29 | 61544 |
| 2023-06-21 | 29.96 | $30.30 | 100536 |
| 2023-06-20 | 29.93 | $30.46 | 94900 |
| 2023-06-16 | 29.89 | $30.97 | 60802 |
| 2023-06-15 | 29.81 | $30.96 | 176600 |
| 2023-06-14 | 29.75 | $30.79 | 67800 |
| 2023-06-13 | 29.69 | $30.58 | 142643 |
| 2023-06-12 | 29.65 | $30.41 | 126409 |
| 2023-06-09 | 29.60 | $30.35 | 111900 |
| 2023-06-08 | 29.56 | $30.14 | 56311 |
| 2023-06-07 | 29.54 | $29.92 | 76300 |
| 2023-06-06 | 29.54 | $29.99 | 159842 |
| 2023-06-05 | 29.54 | $29.83 | 60069 |
| 2023-06-02 | 29.55 | $29.90 | 119833 |
| 2023-06-01 | 29.54 | $29.43 | 87500 |
| 2023-05-31 | 29.53 | $29.01 | 42800 |
| 2023-05-30 | 29.55 | $29.24 | 68802 |
| 2023-05-26 | 29.57 | $29.53 | 46034 |
| 2023-05-25 | 29.58 | $29.05 | 44026 |
| 2023-05-24 | 29.61 | $29.12 | 118900 |
| 2023-05-23 | 29.61 | $29.27 | 89500 |
| 2023-05-22 | 29.60 | $29.72 | 51600 |
| 2023-05-19 | 29.59 | $29.51 | 55100 |
| 2023-05-18 | 29.59 | $29.51 | 285800 |
| 2023-05-17 | 29.61 | $29.63 | 111400 |
| 2023-05-16 | 29.62 | $29.60 | 73900 |
| 2023-05-15 | 29.65 | $29.82 | 128039 |
| 2023-05-12 | 29.66 | $29.34 | 70000 |
| 2023-05-11 | 29.70 | $29.59 | 95300 |
| 2023-05-10 | 29.73 | $29.82 | 82600 |
| 2023-05-09 | 29.72 | $29.82 | 52700 |
| 2023-05-08 | 29.73 | $30.05 | 64300 |
| 2023-05-05 | 29.71 | $30.01 | 99300 |
| 2023-05-04 | 29.70 | $29.66 | 96800 |
| 2023-05-03 | 29.69 | $29.39 | 80200 |
| 2023-05-02 | 29.72 | $29.37 | 88741 |
| 2023-05-01 | 29.74 | $29.57 | 107116 |
| 2023-04-28 | 29.75 | $29.77 | 75941 |
| 2023-04-27 | 29.75 | $29.59 | 67343 |
| 2023-04-26 | 29.74 | $29.21 | 57900 |
| 2023-04-25 | 29.75 | $29.03 | 71500 |
| 2023-04-24 | 29.74 | $29.48 | 127400 |
| 2023-04-21 | 29.73 | $29.63 | 93900 |
| 2023-04-20 | 29.72 | $29.86 | 176200 |
| 2023-04-19 | 29.68 | $29.86 | 166200 |
| 2023-04-18 | 29.63 | $30.13 | 292718 |
| 2023-04-17 | 29.56 | $30.10 | 106745 |
| 2023-04-14 | 29.49 | $30.01 | 144100 |
| 2023-04-13 | 29.43 | $30.16 | 128500 |
| 2023-04-12 | 29.34 | $29.79 | 76311 |
| 2023-04-11 | 29.29 | $29.91 | 101340 |
| 2023-04-10 | 29.24 | $29.70 | 142100 |
| 2023-04-06 | 29.19 | $29.70 | 116441 |
| 2023-04-05 | 29.14 | $29.60 | 69118 |
| 2023-04-04 | 29.13 | $29.89 | 167404 |
| 2023-04-03 | 29.10 | $29.83 | 289500 |
| 2023-03-31 | 29.10 | $29.77 | 201614 |
| 2023-03-30 | 29.11 | $29.78 | 73710 |
| 2023-03-29 | 29.10 | $29.44 | 304400 |
| 2023-03-28 | 29.10 | $29.36 | 1.6M |
| 2023-03-27 | 29.08 | $28.86 | 210800 |
| 2023-03-24 | 29.09 | $29.30 | 69546 |
| 2023-03-23 | 29.07 | $29.39 | 70300 |
| 2023-03-22 | 29.08 | $29.00 | 124200 |
| 2023-03-21 | 29.10 | $28.92 | 75500 |
| 2023-03-20 | 29.13 | $28.75 | 120535 |
| 2023-03-17 | 29.18 | $28.59 | 88425 |
| 2023-03-16 | 29.26 | $28.77 | 125009 |
| 2023-03-15 | 29.32 | $28.38 | 148500 |
| 2023-03-14 | 29.41 | $28.82 | 310031 |
| 2023-03-13 | 29.49 | $28.85 | 133300 |
| 2023-03-10 | 29.55 | $28.72 | 108800 |
| 2023-03-09 | 29.63 | $28.84 | 100244 |
| 2023-03-08 | 29.70 | $29.41 | 150700 |
| 2023-03-07 | 29.74 | $29.29 | 85300 |
| 2023-03-06 | 29.78 | $29.80 | 205326 |
| 2023-03-03 | 29.82 | $29.84 | 106904 |
| 2023-03-02 | 29.87 | $29.66 | 76601 |
| 2023-03-01 | 29.95 | $29.51 | 103800 |
| 2023-02-28 | 30.01 | $28.93 | 111133 |
| 2023-02-27 | 30.11 | $29.05 | 133230 |
| 2023-02-24 | 30.23 | $28.96 | 61400 |
| 2023-02-23 | 30.36 | $29.58 | 89123 |
| 2023-02-22 | 30.44 | $29.41 | 280000 |
| 2023-02-21 | 30.54 | $29.50 | 237400 |
| 2023-02-17 | 30.62 | $29.76 | 333224 |
| 2023-02-16 | 30.68 | $30.07 | 65000 |
| 2023-02-15 | 30.71 | $30.02 | 545726 |
| 2023-02-14 | 30.73 | $30.26 | 96500 |
| 2023-02-13 | 30.74 | $30.34 | 63431 |
| 2023-02-10 | 30.76 | $30.13 | 57400 |
| 2023-02-09 | 30.78 | $30.31 | 54700 |
| 2023-02-08 | 30.78 | $30.21 | 103400 |
| 2023-02-07 | 30.78 | $30.21 | 73600 |
| 2023-02-06 | 30.77 | $30.10 | 66136 |
| 2023-02-03 | 30.76 | $30.46 | 194746 |
| 2023-02-02 | 30.70 | $30.97 | 238400 |
| 2023-02-01 | 30.61 | $31.14 | 74346 |
| 2023-01-31 | 30.48 | $30.81 | 231500 |
| 2023-01-30 | 30.36 | $30.89 | 108401 |
| 2023-01-27 | 30.25 | $31.40 | 70021 |
| 2023-01-26 | 30.10 | $31.59 | 145402 |
| 2023-01-25 | 29.95 | $31.28 | 132800 |
| 2023-01-24 | 29.81 | $31.26 | 215109 |
| 2023-01-23 | 29.66 | $31.22 | 316041 |
| 2023-01-20 | 29.53 | $30.99 | 100611 |
| 2023-01-19 | 29.40 | $30.62 | 258100 |
| 2023-01-18 | 29.29 | $30.41 | 172300 |
| 2023-01-17 | 29.18 | $30.53 | 136239 |
| 2023-01-13 | 29.07 | $30.69 | 105836 |
| 2023-01-12 | 28.98 | $30.45 | 91800 |
| 2023-01-11 | 28.90 | $30.30 | 118603 |
| 2023-01-10 | 28.82 | $30.24 | 99449 |
| 2023-01-09 | 28.75 | $30.10 | 126716 |
| 2023-01-06 | 28.69 | $29.82 | 169700 |
| 2023-01-05 | 28.63 | $29.24 | 191700 |
| 2023-01-04 | 28.61 | $29.26 | 103500 |
| 2023-01-03 | 28.59 | $28.53 | 119400 |
| 2022-12-30 | 28.61 | $28.31 | 607100 |
| 2022-12-29 | 28.65 | $28.77 | 218404 |
| 2022-12-28 | 28.67 | $28.32 | 333500 |
| 2022-12-27 | 28.67 | $28.68 | 222800 |
| 2022-12-23 | 28.63 | $28.40 | 286900 |
| 2022-12-22 | 28.61 | $28.36 | 222530 |
| 2022-12-21 | 28.60 | $28.60 | 178220 |
| 2022-12-20 | 28.56 | $28.38 | 262300 |
| 2022-12-19 | 28.53 | $28.39 | 208713 |
| 2022-12-16 | 28.51 | $28.30 | 372100 |
| 2022-12-15 | 28.50 | $28.28 | 347812 |
| 2022-12-14 | 28.50 | $28.92 | 150429 |
| 2022-12-13 | 28.48 | $28.86 | 181115 |
| 2022-12-12 | 28.44 | $28.68 | 1.6M |
| 2022-12-09 | 28.41 | $28.75 | 554946 |
| 2022-12-08 | 28.35 | $28.91 | 833804 |
| 2022-12-07 | 28.23 | $28.67 | 106100 |
| 2022-12-06 | 28.15 | $28.76 | 191600 |
| 2022-12-05 | 28.06 | $28.84 | 369200 |
| 2022-12-02 | 27.95 | $29.10 | 135900 |
| 2022-12-01 | 27.79 | $29.00 | 196825 |
| 2022-11-30 | 27.62 | $29.16 | 322017 |
| 2022-11-29 | 27.45 | $28.45 | 242234 |
| 2022-11-28 | 27.30 | $27.84 | 124400 |
| 2022-11-25 | 27.19 | $27.96 | 38749 |
| 2022-11-23 | 27.08 | $28.12 | 104502 |
| 2022-11-22 | 26.98 | $27.88 | 141242 |
| 2022-11-21 | 26.86 | $27.69 | 212937 |
| 2022-11-18 | 26.75 | $28.05 | 165500 |
| 2022-11-17 | 26.66 | $28.16 | 210532 |
| 2022-11-16 | 26.55 | $28.10 | 187124 |
| 2022-11-15 | 26.43 | $28.57 | 139700 |
| 2022-11-14 | 26.30 | $28.01 | 135200 |
| 2022-11-11 | 26.21 | $28.17 | 125071 |
| 2022-11-10 | 26.08 | $27.54 | 148004 |
| 2022-11-09 | 26.00 | $26.61 | 181400 |
| 2022-11-08 | 25.95 | $27.01 | 206807 |
| 2022-11-07 | 25.89 | $26.84 | 183041 |
| 2022-11-04 | 25.85 | $26.83 | 126000 |
| 2022-11-03 | 25.83 | $25.77 | 470200 |
| 2022-11-02 | 25.88 | $25.61 | 850100 |
| 2022-11-01 | 25.96 | $25.84 | 277300 |
| 2022-10-31 | 26.02 | $25.47 | 361700 |
| 2022-10-28 | 26.06 | $25.60 | 419800 |
| 2022-10-27 | 26.07 | $25.78 | 165200 |
| 2022-10-26 | 26.08 | $25.97 | 440500 |
| 2022-10-25 | 26.10 | $25.60 | 127900 |
| 2022-10-24 | 26.13 | $25.42 | 171600 |
| 2022-10-21 | 26.17 | $26.25 | 149900 |
| 2022-10-20 | 26.20 | $25.94 | 238000 |
| 2022-10-19 | 26.27 | $25.71 | 272400 |
| 2022-10-18 | 26.36 | $26.12 | 241300 |
| 2022-10-17 | 26.45 | $26.17 | 293300 |
| 2022-10-14 | 26.54 | $25.56 | 787728 |
| 2022-10-13 | 26.66 | $25.87 | 492800 |
| 2022-10-12 | 26.77 | $25.73 | 406816 |
| 2022-10-11 | 26.91 | $25.71 | 185209 |
| 2022-10-10 | 27.04 | $26.07 | 218900 |
| 2022-10-07 | 27.20 | $26.39 | 160500 |
| 2022-10-06 | 27.32 | $26.87 | 311700 |
| 2022-10-05 | 27.39 | $27.03 | 609700 |
| 2022-10-04 | 27.47 | $27.05 | 288300 |
| 2022-10-03 | 27.53 | $26.29 | 185240 |
| 2022-09-30 | 27.65 | $25.83 | 178935 |
| 2022-09-29 | 27.80 | $25.95 | 339000 |
| 2022-09-28 | 27.95 | $26.46 | 208543 |
| 2022-09-27 | 28.08 | $26.21 | 357300 |
| 2022-09-26 | 28.23 | $26.22 | 316018 |
| 2022-09-23 | 28.39 | $26.76 | 377509 |
| 2022-09-22 | 28.54 | $27.40 | 288617 |
| 2022-09-21 | 28.64 | $27.50 | 245211 |
| 2022-09-20 | 28.74 | $27.87 | 165200 |
| 2022-09-19 | 28.81 | $28.02 | 175719 |
| 2022-09-16 | 28.88 | $27.96 | 167900 |
| 2022-09-15 | 28.97 | $28.17 | 224718 |
| 2022-09-14 | 29.07 | $28.48 | 275616 |
| 2022-09-13 | 29.15 | $28.33 | 182640 |
| 2022-09-12 | 29.23 | $29.18 | 96207 |
| 2022-09-09 | 29.29 | $28.78 | 134500 |
| 2022-09-08 | 29.35 | $28.38 | 287517 |
| 2022-09-07 | 29.42 | $28.53 | 108706 |
| 2022-09-06 | 29.47 | $28.33 | 128447 |
| 2022-09-02 | 29.53 | $28.60 | 64430 |
| 2022-09-01 | 29.58 | $28.84 | 157600 |
| 2022-08-31 | 29.61 | $29.03 | 121302 |
| 2022-08-30 | 29.62 | $28.95 | 191547 |
| 2022-08-29 | 29.63 | $29.22 | 94400 |
| 2022-08-26 | 29.64 | $29.42 | 101100 |
| 2022-08-25 | 29.64 | $29.88 | 111818 |
| 2022-08-24 | 29.64 | $29.34 | 105722 |
| 2022-08-23 | 29.65 | $29.41 | 128315 |
| 2022-08-22 | 29.63 | $29.27 | 142700 |
| 2022-08-19 | 29.63 | $29.49 | 94200 |
| 2022-08-18 | 29.61 | $29.84 | 123025 |
| 2022-08-17 | 29.59 | $30.00 | 155500 |
| 2022-08-16 | 29.55 | $30.11 | 147823 |
| 2022-08-15 | 29.51 | $30.07 | 615300 |
| 2022-08-12 | 29.44 | $30.26 | 101000 |
| 2022-08-11 | 29.36 | $29.99 | 152723 |
| 2022-08-10 | 29.29 | $29.90 | 188244 |
| 2022-08-09 | 29.23 | $29.48 | 217100 |
| 2022-08-08 | 29.20 | $29.56 | 170426 |
| 2022-08-05 | 29.17 | $29.55 | 141000 |
| 2022-08-04 | 29.17 | $29.44 | 119807 |
| 2022-08-03 | 29.18 | $29.29 | 139000 |
| 2022-08-02 | 29.17 | $29.13 | 185905 |
| 2022-08-01 | 29.18 | $29.32 | 124811 |
| 2022-07-29 | 29.19 | $29.55 | 129203 |
| 2022-07-28 | 29.20 | $29.71 | 92400 |
| 2022-07-27 | 29.21 | $29.56 | 194203 |
| 2022-07-26 | 29.22 | $29.07 | 138132 |
| 2022-07-25 | 29.28 | $29.29 | 140800 |
| 2022-07-22 | 29.32 | $29.14 | 286400 |
| 2022-07-21 | 29.35 | $29.45 | 400936 |
| 2022-07-20 | 29.37 | $29.13 | 78419 |
| 2022-07-19 | 29.44 | $29.23 | 476000 |
| 2022-07-18 | 29.48 | $28.84 | 219100 |
| 2022-07-15 | 29.53 | $28.66 | 227140 |
| 2022-07-14 | 29.64 | $28.49 | 130000 |
| 2022-07-13 | 29.74 | $28.76 | 225000 |
| 2022-07-12 | 29.81 | $28.81 | 153300 |
| 2022-07-11 | 29.93 | $28.94 | 299700 |
| 2022-07-08 | 30.05 | $29.62 | 460100 |
| 2022-07-07 | 30.17 | $29.67 | 118200 |
| 2022-07-06 | 30.29 | $29.09 | 292901 |
| 2022-07-05 | 30.43 | $29.27 | 192300 |
| 2022-07-01 | 30.56 | $29.56 | 124237 |
| 2022-06-30 | 30.70 | $29.75 | 167700 |
| 2022-06-29 | 30.80 | $29.77 | 122145 |
| 2022-06-28 | 30.91 | $29.93 | 666500 |
| 2022-06-27 | 31.00 | $30.14 | 297300 |
| 2022-06-24 | 31.06 | $30.06 | 218700 |
| 2022-06-23 | 31.11 | $29.90 | 153139 |
| 2022-06-22 | 31.15 | $29.85 | 198535 |
| 2022-06-21 | 31.22 | $30.38 | 270100 |
| 2022-06-17 | 31.26 | $30.03 | 204625 |
| 2022-06-16 | 31.30 | $29.97 | 145717 |
| 2022-06-15 | 31.33 | $30.87 | 132300 |
| 2022-06-14 | 31.34 | $30.48 | 332502 |
| 2022-06-13 | 31.34 | $30.10 | 180300 |
| 2022-06-10 | 31.37 | $31.13 | 165431 |
| 2022-06-09 | 31.31 | $31.38 | 88000 |
| 2022-06-08 | 31.25 | $32.07 | 86000 |
| 2022-06-07 | 31.16 | $32.02 | 153548 |
| 2022-06-06 | 31.06 | $31.92 | 193344 |
| 2022-06-03 | 31.01 | $31.81 | 107636 |
| 2022-06-02 | 30.98 | $32.37 | 187438 |
| 2022-06-01 | 30.98 | $31.80 | 164700 |
| 2022-05-31 | 30.99 | $32.06 | 334800 |
| 2022-05-27 | 30.97 | $31.68 | 805200 |
| 2022-05-26 | 30.98 | $31.37 | 232334 |
| 2022-05-25 | 31.00 | $30.94 | 251200 |
| 2022-05-24 | 31.02 | $30.80 | 233414 |
| 2022-05-23 | 31.03 | $31.31 | 176015 |
| 2022-05-20 | 31.05 | $31.03 | 191645 |
| 2022-05-19 | 31.10 | $30.90 | 268140 |
| 2022-05-18 | 31.17 | $30.47 | 213700 |
| 2022-05-17 | 31.29 | $31.11 | 205800 |
| 2022-05-16 | 31.38 | $30.54 | 674000 |
| 2022-05-13 | 31.52 | $30.66 | 134000 |
| 2022-05-12 | 31.65 | $29.97 | 303206 |
| 2022-05-11 | 31.83 | $30.12 | 499904 |
| 2022-05-10 | 31.99 | $30.31 | 197700 |
| 2022-05-09 | 32.15 | $30.12 | 284000 |
| 2022-05-06 | 32.33 | $30.88 | 210913 |
| 2022-05-05 | 32.48 | $31.24 | 280911 |
| 2022-05-04 | 32.61 | $32.33 | 235834 |
| 2022-05-03 | 32.71 | $31.97 | 304800 |
| 2022-05-02 | 32.85 | $31.73 | 203197 |
| 2022-04-29 | 32.99 | $31.80 | 161107 |
| 2022-04-28 | 33.09 | $31.72 | 220148 |
| 2022-04-27 | 33.22 | $31.29 | 130700 |
| 2022-04-26 | 33.38 | $31.00 | 292200 |
| 2022-04-25 | 33.52 | $31.72 | 392700 |
| 2022-04-22 | 33.63 | $32.05 | 128800 |
| 2022-04-21 | 33.74 | $32.31 | 113800 |
| 2022-04-20 | 33.83 | $32.89 | 138800 |
| 2022-04-19 | 33.90 | $33.04 | 127441 |
| 2022-04-18 | 33.94 | $33.20 | 124639 |
| 2022-04-14 | 34.00 | $33.27 | 76316 |
| 2022-04-13 | 34.04 | $33.66 | 139138 |
| 2022-04-12 | 34.06 | $33.33 | 306500 |
| 2022-04-11 | 33.98 | $33.42 | 103600 |
| 2022-04-08 | 33.91 | $33.80 | 135200 |
| 2022-04-07 | 33.85 | $33.75 | 86914 |
| 2022-04-06 | 33.81 | $33.99 | 103340 |
| 2022-04-05 | 33.79 | $34.28 | 110600 |
| 2022-04-04 | 33.72 | $34.84 | 120512 |
| 2022-04-01 | 33.61 | $34.41 | 105339 |
| 2022-03-31 | 33.59 | $33.88 | 163500 |
| 2022-03-30 | 33.62 | $34.29 | 107500 |
| 2022-03-29 | 33.65 | $34.43 | 120900 |
| 2022-03-28 | 33.66 | $33.92 | 132136 |
| 2022-03-25 | 33.73 | $33.84 | 213127 |
| 2022-03-24 | 33.82 | $34.24 | 118900 |
| 2022-03-23 | 33.87 | $34.07 | 63000 |
| 2022-03-22 | 33.96 | $34.34 | 90200 |
| 2022-03-21 | 34.06 | $33.87 | 143203 |
| 2022-03-18 | 34.21 | $34.41 | 333149 |
| 2022-03-17 | 34.34 | $34.00 | 85200 |
| 2022-03-16 | 34.51 | $34.04 | 259448 |
| 2022-03-15 | 34.66 | $31.87 | 328210 |
| 2022-03-14 | 34.89 | $31.96 | 117018 |
| 2022-03-11 | 35.13 | $32.56 | 176021 |
| 2022-03-10 | 35.36 | $33.03 | 89149 |
| 2022-03-09 | 35.58 | $33.58 | 199506 |
| 2022-03-08 | 35.75 | $32.77 | 187626 |
| 2022-03-07 | 35.93 | $32.76 | 552921 |
| 2022-03-04 | 36.11 | $33.93 | 120537 |
| 2022-03-03 | 36.23 | $34.56 | 123900 |
| 2022-03-02 | 36.34 | $34.84 | 109102 |
| 2022-03-01 | 36.44 | $34.59 | 194608 |
| 2022-02-28 | 36.54 | $35.28 | 121515 |
| 2022-02-25 | 36.55 | $35.76 | 141500 |
| 2022-02-24 | 36.54 | $35.13 | 500600 |
| 2022-02-23 | 36.57 | $35.94 | 156235 |
| 2022-02-22 | 36.57 | $36.39 | 119000 |
| 2022-02-18 | 36.57 | $36.78 | 96100 |
| 2022-02-17 | 36.56 | $37.02 | 115000 |
| 2022-02-16 | 36.57 | $37.38 | 83300 |
| 2022-02-15 | 36.55 | $37.16 | 73114 |
| 2022-02-14 | 36.53 | $36.45 | 74118 |
| 2022-02-11 | 36.58 | $36.76 | 524524 |
| 2022-02-10 | 36.62 | $37.14 | 239800 |
| 2022-02-09 | 36.66 | $37.40 | 122628 |
| 2022-02-08 | 36.66 | $36.86 | 149800 |
| 2022-02-07 | 36.67 | $36.42 | 337210 |
| 2022-02-04 | 36.70 | $36.42 | 108700 |
| 2022-02-03 | 36.72 | $36.34 | 169131 |
| 2022-02-02 | 36.74 | $36.78 | 114605 |
| 2022-02-01 | 36.75 | $36.76 | 120900 |
| 2022-01-31 | 36.78 | $36.60 | 476000 |
| 2022-01-28 | 36.80 | $35.57 | 127030 |
| 2022-01-27 | 36.87 | $35.40 | 207900 |
| 2022-01-26 | 36.94 | $35.79 | 138200 |
| 2022-01-25 | 37.00 | $36.07 | 203300 |
| 2022-01-24 | 37.04 | $36.22 | 299925 |
| 2022-01-21 | 37.08 | $36.64 | 491701 |
| 2022-01-20 | 37.09 | $37.15 | 126206 |
| 2022-01-19 | 37.07 | $37.02 | 87411 |
| 2022-01-18 | 37.02 | $36.79 | 193536 |
| 2022-01-14 | 37.01 | $37.46 | 80741 |
| 2022-01-13 | 36.97 | $37.48 | 184901 |
| 2022-01-12 | 36.92 | $38.01 | 306635 |
| 2022-01-11 | 36.85 | $37.51 | 798200 |
| 2022-01-10 | 36.80 | $37.04 | 173900 |
| 2022-01-07 | 36.81 | $37.04 | 200603 |
| 2022-01-06 | 36.80 | $36.78 | 92634 |
| 2022-01-05 | 36.82 | $36.63 | 117202 |
| 2022-01-04 | 36.84 | $37.11 | 134500 |
| 2022-01-03 | 36.82 | $37.19 | 104900 |
| 2021-12-31 | 36.77 | $37.01 | 291600 |
| 2021-12-30 | 36.75 | $37.07 | 159319 |
| 2021-12-29 | 36.70 | $36.78 | 236400 |
| 2021-12-28 | 36.66 | $36.94 | 115800 |
| 2021-12-27 | 36.61 | $37.02 | 135502 |
| 2021-12-23 | 36.55 | $37.00 | 151900 |
| 2021-12-22 | 36.55 | $36.84 | 200500 |
| 2021-12-21 | 36.55 | $36.60 | 512900 |
| 2021-12-20 | 36.57 | $36.08 | 136049 |
| 2021-12-17 | 36.62 | $36.59 | 427300 |
| 2021-12-16 | 36.66 | $36.66 | 136646 |
| 2021-12-15 | 36.71 | $36.57 | 195612 |
| 2021-12-14 | 36.77 | $36.59 | 399324 |
| 2021-12-13 | 36.83 | $36.55 | 63200 |
| 2021-12-10 | 36.89 | $37.06 | 165300 |
| 2021-12-09 | 36.93 | $37.00 | 126517 |
| 2021-12-08 | 36.94 | $37.14 | 100800 |
| 2021-12-07 | 36.96 | $37.09 | 158026 |
| 2021-12-06 | 36.98 | $36.55 | 94200 |
| 2021-12-03 | 37.02 | $36.30 | 125700 |
| 2021-12-02 | 37.06 | $36.59 | 81300 |
| 2021-12-01 | 37.10 | $36.05 | 149300 |
| 2021-11-30 | 37.15 | $35.99 | 125900 |
| 2021-11-29 | 37.23 | $35.96 | 77436 |
| 2021-11-26 | 37.29 | $35.85 | 81043 |
| 2021-11-24 | 37.38 | $36.86 | 64500 |
| 2021-11-23 | 37.42 | $36.89 | 195312 |
| 2021-11-22 | 37.47 | $36.94 | 153722 |
| 2021-11-19 | 37.53 | $37.21 | 68143 |
| 2021-11-18 | 37.56 | $37.25 | 54600 |
| 2021-11-17 | 37.60 | $37.66 | 189607 |
| 2021-11-16 | 37.62 | $37.81 | 69200 |
| 2021-11-15 | 37.64 | $37.83 | 73803 |
| 2021-11-12 | 37.64 | $37.86 | 53300 |
| 2021-11-11 | 37.65 | $37.81 | 52400 |
| 2021-11-10 | 37.64 | $37.23 | 79347 |
| 2021-11-09 | 37.65 | $37.42 | 84645 |
| 2021-11-08 | 37.63 | $37.58 | 87939 |
| 2021-11-05 | 37.61 | $37.24 | 81146 |
| 2021-11-04 | 37.62 | $37.22 | 519600 |
| 2021-11-03 | 37.62 | $37.32 | 539437 |
| 2021-11-02 | 37.59 | $37.15 | 175824 |
| 2021-11-01 | 37.57 | $37.55 | 110330 |
| 2021-10-29 | 37.52 | $37.18 | 117047 |
| 2021-10-28 | 37.51 | $37.62 | 99400 |
| 2021-10-27 | 37.49 | $37.64 | 72600 |
| 2021-10-26 | 37.45 | $37.92 | 94900 |
| 2021-10-25 | 37.41 | $38.10 | 53200 |
| 2021-10-22 | 37.39 | $37.84 | 55600 |
| 2021-10-21 | 37.37 | $37.92 | 70200 |
| 2021-10-20 | 37.40 | $38.19 | 53700 |
| 2021-10-19 | 37.41 | $38.24 | 115700 |
| 2021-10-18 | 37.39 | $37.79 | 361300 |
| 2021-10-15 | 37.38 | $37.96 | 104415 |
| 2021-10-14 | 37.41 | $37.64 | 105102 |
| 2021-10-13 | 37.47 | $37.54 | 69500 |
| 2021-10-12 | 37.55 | $37.00 | 67100 |
| 2021-10-11 | 37.66 | $37.20 | 64900 |
| 2021-10-08 | 37.77 | $37.35 | 243100 |
| 2021-10-07 | 37.88 | $37.28 | 134600 |
| 2021-10-06 | 37.98 | $36.63 | 94042 |
| 2021-10-05 | 38.11 | $36.76 | 82414 |
| 2021-10-04 | 38.27 | $36.55 | 189000 |
| 2021-10-01 | 38.43 | $37.10 | 90730 |
| 2021-09-30 | 38.54 | $37.10 | 103132 |
| 2021-09-29 | 38.67 | $36.83 | 82302 |
| 2021-09-28 | 38.79 | $37.12 | 72700 |
| 2021-09-27 | 38.87 | $37.67 | 144700 |
| 2021-09-24 | 38.92 | $37.47 | 86011 |
| 2021-09-23 | 38.95 | $38.60 | 76546 |
| 2021-09-22 | 38.95 | $38.35 | 61600 |
| 2021-09-21 | 38.95 | $37.85 | 89548 |
| 2021-09-20 | 38.95 | $37.58 | 175609 |
| 2021-09-17 | 38.93 | $38.56 | 94147 |
| 2021-09-16 | 38.86 | $38.77 | 118246 |
| 2021-09-15 | 38.81 | $39.21 | 73402 |
| 2021-09-14 | 38.74 | $39.20 | 101004 |
| 2021-09-13 | 38.70 | $39.51 | 60000 |
| 2021-09-10 | 38.65 | $39.40 | 61543 |
| 2021-09-09 | 38.62 | $39.30 | 84000 |
| 2021-09-08 | 38.60 | $39.33 | 64849 |
| 2021-09-07 | 38.59 | $39.94 | 212500 |
| 2021-09-03 | 38.54 | $39.68 | 74314 |
| 2021-09-02 | 38.50 | $39.41 | 91700 |
| 2021-09-01 | 38.49 | $39.63 | 75900 |
| 2021-08-31 | 38.47 | $39.16 | 141500 |
| 2021-08-30 | 38.47 | $38.71 | 37849 |
| 2021-08-27 | 38.47 | $38.65 | 180506 |
| 2021-08-26 | 38.47 | $38.19 | 112800 |
| 2021-08-25 | 38.51 | $38.52 | 82700 |
| 2021-08-24 | 38.52 | $38.47 | 75609 |
| 2021-08-23 | 38.50 | $37.73 | 119946 |
| 2021-08-20 | 38.54 | $37.21 | 67425 |
| 2021-08-19 | 38.64 | $37.26 | 92113 |
| 2021-08-18 | 38.76 | $37.78 | 61539 |
| 2021-08-17 | 38.86 | $37.69 | 102200 |
| 2021-08-16 | 38.95 | $38.38 | 647623 |
| 2021-08-13 | 38.99 | $38.61 | 87934 |
| 2021-08-12 | 39.06 | $38.70 | 33500 |
| 2021-08-11 | 39.14 | $39.01 | 468923 |
| 2021-08-10 | 39.19 | $39.00 | 98327 |
| 2021-08-09 | 39.24 | $39.03 | 88800 |
| 2021-08-06 | 39.28 | $38.87 | 48400 |
| 2021-08-05 | 39.33 | $39.22 | 114445 |
| 2021-08-04 | 39.33 | $39.26 | 61828 |
| 2021-08-03 | 39.37 | $39.07 | 62600 |
| 2021-08-02 | 39.41 | $38.82 | 209300 |
| 2021-07-30 | 39.49 | $38.56 | 47931 |
| 2021-07-29 | 39.60 | $38.96 | 85300 |
| 2021-07-28 | 39.69 | $38.84 | 108530 |
| 2021-07-27 | 39.80 | $37.93 | 150800 |
| 2021-07-26 | 39.96 | $38.60 | 70400 |
| 2021-07-23 | 40.08 | $39.27 | 67400 |
| 2021-07-22 | 40.16 | $39.67 | 99119 |
| 2021-07-21 | 40.20 | $39.69 | 132900 |
| 2021-07-20 | 40.24 | $39.50 | 92700 |
| 2021-07-19 | 40.30 | $39.26 | 116600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
50.64
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.97
Average
34.48
Maximum
51.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.64 | $49.03 | 117248 |
| 2026-07-15 | 50.81 | $49.82 | 99800 |
| 2026-07-14 | 50.91 | $50.06 | 166800 |
| 2026-07-13 | 51.00 | $49.27 | 75900 |
| 2026-07-10 | 51.18 | $51.04 | 96811 |
| 2026-07-09 | 51.20 | $50.97 | 155234 |
| 2026-07-08 | 51.22 | $50.61 | 63000 |
| 2026-07-07 | 51.29 | $50.20 | 81524 |
| 2026-07-06 | 51.40 | $51.54 | 55638 |
| 2026-07-02 | 51.39 | $50.21 | 75800 |
| 2026-07-01 | 51.51 | $50.63 | 210910 |
| 2026-06-30 | 51.61 | $52.00 | 80880 |
| 2026-06-29 | 51.56 | $51.39 | 92100 |
| 2026-06-26 | 51.58 | $51.27 | 54200 |
| 2026-06-25 | 51.62 | $51.82 | 66449 |
| 2026-06-24 | 51.59 | $51.05 | 79500 |
| 2026-06-23 | 51.65 | $51.15 | 67800 |
| 2026-06-22 | 51.70 | $54.09 | 67200 |
| 2026-06-18 | 51.45 | $53.81 | 98813 |
| 2026-06-17 | 51.20 | $52.24 | 74357 |
| 2026-06-16 | 51.10 | $52.31 | 117700 |
| 2026-06-15 | 50.97 | $53.24 | 167000 |
| 2026-06-12 | 50.73 | $51.53 | 90900 |
| 2026-06-11 | 50.64 | $51.19 | 133900 |
| 2026-06-10 | 50.59 | $49.18 | 92100 |
| 2026-06-09 | 50.74 | $49.84 | 156337 |
| 2026-06-08 | 50.83 | $49.93 | 110712 |
| 2026-06-05 | 50.92 | $49.08 | 86837 |
| 2026-06-04 | 51.12 | $52.49 | 52100 |
| 2026-06-03 | 50.97 | $53.09 | 65900 |
| 2026-06-02 | 50.75 | $53.65 | 74000 |
| 2026-06-01 | 50.45 | $53.05 | 117200 |
| 2026-05-29 | 50.17 | $51.99 | 115147 |
| 2026-05-28 | 49.98 | $51.95 | 161700 |
| 2026-05-27 | 49.77 | $51.77 | 77000 |
| 2026-05-26 | 49.56 | $51.81 | 75000 |
| 2026-05-22 | 49.33 | $49.89 | 68300 |
| 2026-05-21 | 49.27 | $50.14 | 82600 |
| 2026-05-20 | 49.17 | $49.69 | 128100 |
| 2026-05-19 | 49.12 | $48.76 | 94935 |
| 2026-05-18 | 49.16 | $49.21 | 60342 |
| 2026-05-15 | 49.15 | $49.38 | 90700 |
| 2026-05-14 | 49.13 | $51.14 | 98439 |
| 2026-05-13 | 48.92 | $50.94 | 165618 |
| 2026-05-12 | 48.70 | $49.79 | 122000 |
| 2026-05-11 | 48.59 | $51.41 | 57644 |
| 2026-05-08 | 48.29 | $51.37 | 92310 |
| 2026-05-07 | 47.97 | $50.32 | 98000 |
| 2026-05-06 | 47.72 | $51.03 | 74900 |
| 2026-05-05 | 47.37 | $49.41 | 75500 |
| 2026-05-04 | 47.16 | $48.51 | 79800 |
| 2026-05-01 | 47.02 | $48.42 | 66700 |
| 2026-04-30 | 46.87 | $48.20 | 86300 |
| 2026-04-29 | 46.73 | $47.43 | 50100 |
| 2026-04-28 | 46.66 | $47.64 | 41700 |
| 2026-04-27 | 46.55 | $48.10 | 216300 |
| 2026-04-24 | 46.39 | $48.21 | 101304 |
| 2026-04-23 | 46.20 | $47.33 | 53628 |
| 2026-04-22 | 46.08 | $48.00 | 66400 |
| 2026-04-21 | 45.88 | $47.16 | 146200 |
| 2026-04-20 | 45.74 | $48.04 | 160829 |
| 2026-04-17 | 45.50 | $48.36 | 154637 |
| 2026-04-16 | 45.20 | $47.46 | 1.8M |
| 2026-04-15 | 44.96 | $47.34 | 53725 |
| 2026-04-14 | 44.71 | $47.37 | 117703 |
| 2026-04-13 | 44.43 | $46.57 | 66000 |
| 2026-04-10 | 44.20 | $46.20 | 66900 |
| 2026-04-09 | 43.99 | $45.92 | 119834 |
| 2026-04-08 | 43.79 | $46.04 | 89900 |
| 2026-04-07 | 43.55 | $43.66 | 101300 |
| 2026-04-06 | 43.54 | $43.45 | 64013 |
| 2026-04-02 | 43.55 | $43.13 | 106200 |
| 2026-04-01 | 43.60 | $43.62 | 147604 |
| 2026-03-31 | 43.59 | $43.20 | 152300 |
| 2026-03-30 | 43.63 | $41.73 | 241800 |
| 2026-03-27 | 43.83 | $42.02 | 89208 |
| 2026-03-26 | 44.03 | $42.27 | 177418 |
| 2026-03-25 | 44.21 | $43.56 | 53000 |
| 2026-03-24 | 44.28 | $42.92 | 89800 |
| 2026-03-23 | 44.42 | $43.77 | 105517 |
| 2026-03-20 | 44.49 | $42.44 | 149800 |
| 2026-03-19 | 44.71 | $43.84 | 204213 |
| 2026-03-18 | 44.80 | $43.82 | 338700 |
| 2026-03-17 | 44.90 | $44.51 | 213200 |
| 2026-03-16 | 44.94 | $44.22 | 283400 |
| 2026-03-13 | 45.02 | $43.12 | 184845 |
| 2026-03-12 | 45.22 | $43.17 | 312247 |
| 2026-03-11 | 45.43 | $44.56 | 116800 |
| 2026-03-10 | 45.52 | $44.49 | 237525 |
| 2026-03-09 | 45.63 | $44.31 | 238526 |
| 2026-03-06 | 45.77 | $43.56 | 177400 |
| 2026-03-05 | 46.01 | $43.84 | 203419 |
| 2026-03-04 | 46.23 | $44.83 | 736700 |
| 2026-03-03 | 46.38 | $44.49 | 241305 |
| 2026-03-02 | 46.58 | $46.75 | 217728 |
| 2026-02-27 | 46.56 | $47.59 | 167300 |
| 2026-02-26 | 46.45 | $47.84 | 126618 |
| 2026-02-25 | 46.31 | $48.24 | 123600 |
| 2026-02-24 | 46.10 | $47.67 | 104247 |
| 2026-02-23 | 45.94 | $46.98 | 122200 |
| 2026-02-20 | 45.83 | $47.46 | 96900 |
| 2026-02-19 | 45.66 | $46.54 | 109800 |
| 2026-02-18 | 45.57 | $46.65 | 79138 |
| 2026-02-17 | 45.45 | $46.39 | 124742 |
| 2026-02-13 | 45.35 | $46.60 | 175200 |
| 2026-02-12 | 45.22 | $46.45 | 142901 |
| 2026-02-11 | 45.09 | $46.90 | 116800 |
| 2026-02-10 | 44.90 | $46.23 | 146116 |
| 2026-02-09 | 44.76 | $46.15 | 150200 |
| 2026-02-06 | 44.62 | $45.77 | 116517 |
| 2026-02-05 | 44.49 | $44.54 | 110734 |
| 2026-02-04 | 44.49 | $44.87 | 120403 |
| 2026-02-03 | 44.45 | $45.45 | 583626 |
| 2026-02-02 | 44.34 | $45.20 | 115449 |
| 2026-01-30 | 44.25 | $45.01 | 87500 |
| 2026-01-29 | 44.17 | $45.94 | 127994 |
| 2026-01-28 | 43.99 | $46.14 | 113211 |
| 2026-01-27 | 43.76 | $45.81 | 117720 |
| 2026-01-26 | 43.55 | $44.88 | 83016 |
| 2026-01-23 | 43.40 | $44.88 | 68523 |
| 2026-01-22 | 43.25 | $44.62 | 80112 |
| 2026-01-21 | 43.11 | $44.17 | 89800 |
| 2026-01-20 | 42.99 | $43.58 | 237600 |
| 2026-01-16 | 42.93 | $43.89 | 284914 |
| 2026-01-15 | 42.83 | $44.07 | 131015 |
| 2026-01-14 | 42.70 | $43.76 | 107526 |
| 2026-01-13 | 42.59 | $43.56 | 92936 |
| 2026-01-12 | 42.49 | $43.94 | 82600 |
| 2026-01-09 | 42.33 | $43.40 | 89312 |
| 2026-01-08 | 42.22 | $43.18 | 166845 |
| 2026-01-07 | 42.12 | $43.24 | 143804 |
| 2026-01-06 | 42.00 | $43.55 | 99733 |
| 2026-01-05 | 41.84 | $43.17 | 119900 |
| 2026-01-02 | 41.70 | $42.62 | 147600 |
| 2025-12-31 | 41.60 | $41.62 | 82926 |
| 2025-12-30 | 41.60 | $41.74 | 102308 |
| 2025-12-29 | 41.59 | $41.53 | 89200 |
| 2025-12-26 | 41.59 | $41.72 | 40612 |
| 2025-12-24 | 41.58 | $41.39 | 43400 |
| 2025-12-23 | 41.60 | $41.30 | 109430 |
| 2025-12-22 | 41.63 | $41.98 | 114625 |
| 2025-12-19 | 41.59 | $41.84 | 79931 |
| 2025-12-18 | 41.57 | $41.48 | 71526 |
| 2025-12-17 | 41.57 | $40.88 | 335210 |
| 2025-12-16 | 41.65 | $41.22 | 67200 |
| 2025-12-15 | 41.69 | $41.50 | 63100 |
| 2025-12-12 | 41.71 | $41.60 | 106934 |
| 2025-12-11 | 41.72 | $41.99 | 59400 |
| 2025-12-10 | 41.70 | $42.23 | 109707 |
| 2025-12-09 | 41.64 | $41.77 | 57200 |
| 2025-12-08 | 41.63 | $41.90 | 42700 |
| 2025-12-05 | 41.60 | $41.94 | 72335 |
| 2025-12-04 | 41.56 | $41.63 | 60000 |
| 2025-12-03 | 41.56 | $41.66 | 69500 |
| 2025-12-02 | 41.54 | $41.59 | 50942 |
| 2025-12-01 | 41.54 | $41.48 | 77838 |
| 2025-11-28 | 41.55 | $41.61 | 34700 |
| 2025-11-26 | 41.54 | $41.55 | 70900 |
| 2025-11-25 | 41.54 | $41.23 | 80819 |
| 2025-11-24 | 41.57 | $41.07 | 70500 |
| 2025-11-21 | 41.62 | $40.67 | 73143 |
| 2025-11-20 | 41.72 | $40.73 | 69539 |
| 2025-11-19 | 41.83 | $41.30 | 110033 |
| 2025-11-18 | 41.88 | $41.32 | 65900 |
| 2025-11-17 | 41.94 | $41.65 | 57900 |
| 2025-11-14 | 41.97 | $42.05 | 82200 |
| 2025-11-13 | 41.97 | $42.01 | 40800 |
| 2025-11-12 | 41.96 | $42.53 | 45000 |
| 2025-11-11 | 41.90 | $42.49 | 53000 |
| 2025-11-10 | 41.84 | $42.42 | 55344 |
| 2025-11-07 | 41.78 | $41.74 | 60741 |
| 2025-11-06 | 41.78 | $41.85 | 69800 |
| 2025-11-05 | 41.77 | $42.03 | 40434 |
| 2025-11-04 | 41.75 | $41.67 | 50515 |
| 2025-11-03 | 41.76 | $42.45 | 56922 |
| 2025-10-31 | 41.68 | $42.12 | 35745 |
| 2025-10-30 | 41.64 | $42.23 | 55000 |
| 2025-10-29 | 41.57 | $42.69 | 43800 |
| 2025-10-28 | 41.46 | $42.55 | 46017 |
| 2025-10-27 | 41.34 | $42.59 | 58727 |
| 2025-10-24 | 41.21 | $42.11 | 53437 |
| 2025-10-23 | 41.12 | $41.86 | 38000 |
| 2025-10-22 | 41.04 | $41.56 | 52100 |
| 2025-10-21 | 40.98 | $41.53 | 78200 |
| 2025-10-20 | 40.93 | $41.92 | 50203 |
| 2025-10-17 | 40.82 | $41.42 | 59603 |
| 2025-10-16 | 40.76 | $41.46 | 47907 |
| 2025-10-15 | 40.68 | $41.27 | 50929 |
| 2025-10-14 | 40.62 | $40.45 | 40937 |
| 2025-10-13 | 40.64 | $40.88 | 53716 |
| 2025-10-10 | 40.61 | $39.72 | 102847 |
| 2025-10-09 | 40.71 | $41.15 | 39631 |
| 2025-10-08 | 40.66 | $41.45 | 65900 |
| 2025-10-07 | 40.58 | $41.21 | 76215 |
| 2025-10-06 | 40.51 | $41.48 | 91640 |
| 2025-10-03 | 40.41 | $41.36 | 78725 |
| 2025-10-02 | 40.31 | $41.27 | 50131 |
| 2025-10-01 | 40.21 | $41.10 | 48045 |
| 2025-09-30 | 40.12 | $40.73 | 50900 |
| 2025-09-29 | 40.05 | $40.56 | 43617 |
| 2025-09-26 | 40.00 | $40.27 | 110727 |
| 2025-09-25 | 39.97 | $40.34 | 60600 |
| 2025-09-24 | 39.93 | $40.60 | 131700 |
| 2025-09-23 | 39.86 | $40.80 | 62500 |
| 2025-09-22 | 39.76 | $40.79 | 40800 |
| 2025-09-19 | 39.65 | $40.63 | 38537 |
| 2025-09-18 | 39.55 | $40.69 | 55300 |
| 2025-09-17 | 39.43 | $40.86 | 53316 |
| 2025-09-16 | 39.28 | $40.71 | 45500 |
| 2025-09-15 | 39.13 | $40.49 | 49031 |
| 2025-09-12 | 38.98 | $40.21 | 67300 |
| 2025-09-11 | 38.85 | $40.24 | 48843 |
| 2025-09-10 | 38.71 | $39.69 | 52400 |
| 2025-09-09 | 38.61 | $39.34 | 87900 |
| 2025-09-08 | 38.53 | $39.22 | 35535 |
| 2025-09-05 | 38.46 | $38.86 | 56120 |
| 2025-09-04 | 38.41 | $38.42 | 74000 |
| 2025-09-03 | 38.41 | $38.60 | 48700 |
| 2025-09-02 | 38.39 | $38.43 | 56842 |
| 2025-08-29 | 38.39 | $38.48 | 54200 |
| 2025-08-28 | 38.38 | $38.70 | 62327 |
| 2025-08-27 | 38.34 | $38.52 | 63146 |
| 2025-08-26 | 38.33 | $38.78 | 68043 |
| 2025-08-25 | 38.28 | $38.86 | 49210 |
| 2025-08-22 | 38.22 | $39.02 | 87300 |
| 2025-08-21 | 38.13 | $38.30 | 147110 |
| 2025-08-20 | 38.11 | $38.41 | 184200 |
| 2025-08-19 | 38.08 | $38.41 | 59916 |
| 2025-08-18 | 38.05 | $38.65 | 245600 |
| 2025-08-15 | 37.99 | $38.51 | 95825 |
| 2025-08-14 | 37.93 | $38.43 | 35400 |
| 2025-08-13 | 37.88 | $38.93 | 97200 |
| 2025-08-12 | 37.77 | $38.45 | 53600 |
| 2025-08-11 | 37.70 | $37.94 | 38812 |
| 2025-08-08 | 37.67 | $38.08 | 42105 |
| 2025-08-07 | 37.63 | $38.15 | 71911 |
| 2025-08-06 | 37.57 | $37.83 | 54639 |
| 2025-08-05 | 37.54 | $37.68 | 63700 |
| 2025-08-04 | 37.53 | $37.52 | 77423 |
| 2025-08-01 | 37.53 | $37.12 | 58300 |
| 2025-07-31 | 37.57 | $37.42 | 245222 |
| 2025-07-30 | 37.59 | $37.65 | 101926 |
| 2025-07-29 | 37.58 | $37.83 | 76400 |
| 2025-07-28 | 37.56 | $37.79 | 49402 |
| 2025-07-25 | 37.53 | $38.03 | 73190 |
| 2025-07-24 | 37.48 | $38.12 | 38800 |
| 2025-07-23 | 37.41 | $38.38 | 46900 |
| 2025-07-22 | 37.31 | $37.99 | 39833 |
| 2025-07-21 | 37.24 | $38.01 | 46711 |
| 2025-07-18 | 37.16 | $37.76 | 143400 |
| 2025-07-17 | 37.10 | $37.92 | 40700 |
| 2025-07-16 | 37.01 | $37.74 | 97815 |
| 2025-07-15 | 36.93 | $37.54 | 73000 |
| 2025-07-14 | 36.87 | $37.27 | 71800 |
| 2025-07-11 | 36.83 | $37.18 | 80343 |
| 2025-07-10 | 36.79 | $37.35 | 61200 |
| 2025-07-09 | 36.73 | $37.27 | 55400 |
| 2025-07-08 | 36.68 | $37.31 | 45331 |
| 2025-07-07 | 36.61 | $37.04 | 137200 |
| 2025-07-03 | 36.57 | $37.58 | 50700 |
| 2025-07-02 | 36.46 | $37.45 | 66039 |
| 2025-07-01 | 36.35 | $37.27 | 113738 |
| 2025-06-30 | 36.26 | $37.21 | 110600 |
| 2025-06-27 | 36.16 | $37.13 | 33735 |
| 2025-06-26 | 36.06 | $37.15 | 54300 |
| 2025-06-25 | 35.94 | $36.97 | 48700 |
| 2025-06-24 | 35.83 | $36.90 | 57100 |
| 2025-06-23 | 35.72 | $36.03 | 130143 |
| 2025-06-20 | 35.69 | $35.75 | 112000 |
| 2025-06-18 | 35.68 | $35.95 | 92400 |
| 2025-06-17 | 35.65 | $35.99 | 442500 |
| 2025-06-16 | 35.62 | $36.50 | 97025 |
| 2025-06-13 | 35.52 | $36.00 | 118344 |
| 2025-06-12 | 35.47 | $36.55 | 66227 |
| 2025-06-11 | 35.36 | $36.56 | 51644 |
| 2025-06-10 | 35.23 | $36.42 | 67231 |
| 2025-06-09 | 35.11 | $36.14 | 66118 |
| 2025-06-06 | 35.00 | $35.90 | 83200 |
| 2025-06-05 | 34.90 | $35.70 | 118413 |
| 2025-06-04 | 34.82 | $35.58 | 109126 |
| 2025-06-03 | 34.74 | $35.09 | 81523 |
| 2025-06-02 | 34.70 | $35.04 | 79624 |
| 2025-05-30 | 34.67 | $34.80 | 103320 |
| 2025-05-29 | 34.65 | $35.19 | 128600 |
| 2025-05-28 | 34.60 | $35.03 | 146527 |
| 2025-05-27 | 34.55 | $35.18 | 170300 |
| 2025-05-23 | 34.48 | $35.18 | 100580 |
| 2025-05-22 | 34.41 | $35.02 | 102600 |
| 2025-05-21 | 34.35 | $35.16 | 133010 |
| 2025-05-20 | 34.26 | $35.28 | 76500 |
| 2025-05-19 | 34.15 | $35.24 | 123500 |
| 2025-05-16 | 34.04 | $35.15 | 76795 |
| 2025-05-15 | 33.92 | $35.26 | 102700 |
| 2025-05-14 | 33.78 | $35.18 | 85605 |
| 2025-05-13 | 33.63 | $35.03 | 67400 |
| 2025-05-12 | 33.49 | $34.90 | 138131 |
| 2025-05-09 | 33.34 | $34.21 | 67613 |
| 2025-05-08 | 33.25 | $33.90 | 53614 |
| 2025-05-07 | 33.18 | $33.99 | 66800 |
| 2025-05-06 | 33.09 | $34.30 | 43321 |
| 2025-05-05 | 32.97 | $34.46 | 71549 |
| 2025-05-02 | 32.81 | $34.28 | 73644 |
| 2025-05-01 | 32.65 | $33.27 | 45200 |
| 2025-04-30 | 32.59 | $33.37 | 112927 |
| 2025-04-29 | 32.51 | $33.24 | 53015 |
| 2025-04-28 | 32.43 | $33.13 | 42900 |
| 2025-04-25 | 32.36 | $33.04 | 45600 |
| 2025-04-24 | 32.28 | $33.14 | 73100 |
| 2025-04-23 | 32.19 | $32.69 | 97524 |
| 2025-04-22 | 32.14 | $32.35 | 108300 |
| 2025-04-21 | 32.12 | $31.88 | 111649 |
| 2025-04-17 | 32.14 | $31.89 | 60748 |
| 2025-04-16 | 32.17 | $31.72 | 45828 |
| 2025-04-15 | 32.22 | $32.04 | 67718 |
| 2025-04-14 | 32.24 | $32.09 | 163700 |
| 2025-04-11 | 32.25 | $31.77 | 67017 |
| 2025-04-10 | 32.30 | $30.94 | 337900 |
| 2025-04-09 | 32.45 | $31.46 | 128400 |
| 2025-04-08 | 32.55 | $29.41 | 196300 |
| 2025-04-07 | 32.88 | $29.78 | 343941 |
| 2025-04-04 | 33.21 | $31.01 | 460300 |
| 2025-04-03 | 33.44 | $32.71 | 310414 |
| 2025-04-02 | 33.51 | $33.40 | 70600 |
| 2025-04-01 | 33.53 | $33.37 | 73500 |
| 2025-03-31 | 33.54 | $33.18 | 50646 |
| 2025-03-28 | 33.58 | $33.27 | 112349 |
| 2025-03-27 | 33.61 | $33.85 | 82800 |
| 2025-03-26 | 33.59 | $33.68 | 65827 |
| 2025-03-25 | 33.58 | $33.87 | 142303 |
| 2025-03-24 | 33.55 | $33.89 | 234042 |
| 2025-03-21 | 33.51 | $33.72 | 85000 |
| 2025-03-20 | 33.49 | $33.87 | 56849 |
| 2025-03-19 | 33.45 | $34.19 | 74914 |
| 2025-03-18 | 33.37 | $34.14 | 1.1M |
| 2025-03-17 | 33.29 | $34.34 | 88040 |
| 2025-03-14 | 33.18 | $33.79 | 75000 |
| 2025-03-13 | 33.12 | $33.19 | 472000 |
| 2025-03-12 | 33.11 | $33.23 | 172800 |
| 2025-03-11 | 33.10 | $33.02 | 145617 |
| 2025-03-10 | 33.11 | $32.71 | 84410 |
| 2025-03-07 | 33.15 | $33.52 | 81437 |
| 2025-03-06 | 33.11 | $33.39 | 64516 |
| 2025-03-05 | 33.08 | $33.60 | 100927 |
| 2025-03-04 | 33.03 | $32.65 | 89900 |
| 2025-03-03 | 33.06 | $32.34 | 104400 |
| 2025-02-28 | 33.14 | $32.62 | 71046 |
| 2025-02-27 | 33.20 | $32.97 | 53232 |
| 2025-02-26 | 33.22 | $33.64 | 79147 |
| 2025-02-25 | 33.18 | $33.38 | 68700 |
| 2025-02-24 | 33.15 | $33.38 | 251717 |
| 2025-02-21 | 33.13 | $33.87 | 56137 |
| 2025-02-20 | 33.05 | $33.98 | 60610 |
| 2025-02-19 | 32.95 | $33.69 | 42235 |
| 2025-02-18 | 32.88 | $33.79 | 65500 |
| 2025-02-14 | 32.78 | $33.57 | 71236 |
| 2025-02-13 | 32.70 | $33.28 | 104821 |
| 2025-02-12 | 32.64 | $33.18 | 45112 |
| 2025-02-11 | 32.58 | $33.02 | 90704 |
| 2025-02-10 | 32.53 | $33.10 | 53216 |
| 2025-02-07 | 32.47 | $32.74 | 79300 |
| 2025-02-06 | 32.45 | $32.80 | 52983 |
| 2025-02-05 | 32.41 | $32.67 | 95100 |
| 2025-02-04 | 32.38 | $32.81 | 52600 |
| 2025-02-03 | 32.34 | $32.29 | 67741 |
| 2025-01-31 | 32.34 | $32.46 | 60700 |
| 2025-01-30 | 32.33 | $32.86 | 65800 |
| 2025-01-29 | 32.27 | $32.34 | 70716 |
| 2025-01-28 | 32.26 | $32.32 | 204500 |
| 2025-01-27 | 32.26 | $32.08 | 87100 |
| 2025-01-24 | 32.28 | $32.67 | 66007 |
| 2025-01-23 | 32.24 | $32.52 | 77300 |
| 2025-01-22 | 32.21 | $32.38 | 158800 |
| 2025-01-21 | 32.19 | $32.39 | 258100 |
| 2025-01-17 | 32.17 | $32.06 | 1.6M |
| 2025-01-16 | 32.18 | $32.07 | 758300 |
| 2025-01-15 | 32.19 | $31.91 | 59400 |
| 2025-01-14 | 32.22 | $31.47 | 108600 |
| 2025-01-13 | 32.30 | $31.09 | 127334 |
| 2025-01-10 | 32.43 | $31.32 | 140600 |
| 2025-01-08 | 32.54 | $31.85 | 271912 |
| 2025-01-07 | 32.61 | $31.98 | 52500 |
| 2025-01-06 | 32.68 | $32.20 | 181200 |
| 2025-01-03 | 32.73 | $32.08 | 119600 |
| 2025-01-02 | 32.80 | $31.84 | 90519 |
| 2024-12-31 | 32.90 | $31.92 | 180417 |
| 2024-12-30 | 33.00 | $32.00 | 241214 |
| 2024-12-27 | 33.11 | $32.27 | 115600 |
| 2024-12-26 | 33.20 | $32.40 | 111030 |
| 2024-12-24 | 33.28 | $32.58 | 64221 |
| 2024-12-23 | 33.36 | $32.37 | 83204 |
| 2024-12-20 | 33.46 | $33.03 | 104547 |
| 2024-12-19 | 33.51 | $32.98 | 78422 |
| 2024-12-18 | 33.56 | $32.80 | 91700 |
| 2024-12-17 | 33.64 | $33.58 | 77700 |
| 2024-12-16 | 33.65 | $33.67 | 80040 |
| 2024-12-13 | 33.65 | $33.81 | 54300 |
| 2024-12-12 | 33.63 | $33.79 | 65424 |
| 2024-12-11 | 33.61 | $33.91 | 80204 |
| 2024-12-10 | 33.58 | $33.71 | 89300 |
| 2024-12-09 | 33.57 | $34.27 | 47347 |
| 2024-12-06 | 33.49 | $33.68 | 98500 |
| 2024-12-05 | 33.47 | $33.66 | 146400 |
| 2024-12-04 | 33.45 | $33.46 | 334249 |
| 2024-12-03 | 33.45 | $33.41 | 70200 |
| 2024-12-02 | 33.46 | $33.34 | 74000 |
| 2024-11-29 | 33.47 | $33.19 | 55716 |
| 2024-11-27 | 33.50 | $33.10 | 98200 |
| 2024-11-26 | 33.54 | $33.05 | 997200 |
| 2024-11-25 | 33.59 | $33.23 | 48734 |
| 2024-11-22 | 33.63 | $33.16 | 56031 |
| 2024-11-21 | 33.68 | $33.19 | 92100 |
| 2024-11-20 | 33.73 | $33.22 | 369000 |
| 2024-11-19 | 33.78 | $33.25 | 51234 |
| 2024-11-18 | 33.84 | $33.24 | 49100 |
| 2024-11-15 | 33.90 | $32.86 | 197233 |
| 2024-11-14 | 34.01 | $32.88 | 69700 |
| 2024-11-13 | 34.13 | $33.04 | 61543 |
| 2024-11-12 | 34.25 | $33.26 | 109611 |
| 2024-11-11 | 34.35 | $33.85 | 39900 |
| 2024-11-08 | 34.41 | $34.07 | 86300 |
| 2024-11-07 | 34.44 | $34.99 | 95825 |
| 2024-11-06 | 34.38 | $34.20 | 146242 |
| 2024-11-05 | 34.40 | $34.52 | 52045 |
| 2024-11-04 | 34.39 | $34.07 | 49600 |
| 2024-11-01 | 34.42 | $33.86 | 73000 |
| 2024-10-31 | 34.48 | $33.79 | 86200 |
| 2024-10-30 | 34.56 | $34.05 | 49400 |
| 2024-10-29 | 34.61 | $34.35 | 49129 |
| 2024-10-28 | 34.64 | $34.46 | 55800 |
| 2024-10-25 | 34.66 | $34.36 | 43200 |
| 2024-10-24 | 34.69 | $34.39 | 46900 |
| 2024-10-23 | 34.72 | $34.47 | 45223 |
| 2024-10-22 | 34.74 | $34.68 | 36900 |
| 2024-10-21 | 34.75 | $34.71 | 39400 |
| 2024-10-18 | 34.75 | $34.98 | 45820 |
| 2024-10-17 | 34.73 | $34.65 | 63400 |
| 2024-10-16 | 34.74 | $34.70 | 42800 |
| 2024-10-15 | 34.74 | $34.40 | 47200 |
| 2024-10-14 | 34.78 | $35.13 | 38600 |
| 2024-10-11 | 34.74 | $35.23 | 45100 |
| 2024-10-10 | 34.69 | $35.02 | 35900 |
| 2024-10-09 | 34.66 | $34.98 | 42700 |
| 2024-10-08 | 34.62 | $35.21 | 57825 |
| 2024-10-07 | 34.56 | $36.14 | 60306 |
| 2024-10-04 | 34.39 | $35.77 | 48845 |
| 2024-10-03 | 34.25 | $35.40 | 117100 |
| 2024-10-02 | 34.13 | $35.81 | 64314 |
| 2024-10-01 | 33.95 | $35.25 | 74633 |
| 2024-09-30 | 33.81 | $35.11 | 43000 |
| 2024-09-27 | 33.68 | $35.63 | 78700 |
| 2024-09-26 | 33.47 | $35.67 | 53944 |
| 2024-09-25 | 33.24 | $34.38 | 69700 |
| 2024-09-24 | 33.12 | $34.77 | 45600 |
| 2024-09-23 | 32.95 | $33.62 | 53832 |
| 2024-09-20 | 32.88 | $33.38 | 38200 |
| 2024-09-19 | 32.82 | $33.45 | 36900 |
| 2024-09-18 | 32.76 | $32.80 | 44100 |
| 2024-09-17 | 32.75 | $32.92 | 43139 |
| 2024-09-16 | 32.74 | $32.89 | 64291 |
| 2024-09-13 | 32.72 | $32.82 | 38438 |
| 2024-09-12 | 32.71 | $32.64 | 52715 |
| 2024-09-11 | 32.72 | $32.42 | 50700 |
| 2024-09-10 | 32.75 | $32.31 | 48124 |
| 2024-09-09 | 32.79 | $32.36 | 49100 |
| 2024-09-06 | 32.84 | $32.13 | 42222 |
| 2024-09-05 | 32.91 | $32.67 | 41705 |
| 2024-09-04 | 32.94 | $32.62 | 63504 |
| 2024-09-03 | 32.97 | $32.60 | 46919 |
| 2024-08-30 | 33.01 | $33.26 | 24747 |
| 2024-08-29 | 32.99 | $33.20 | 54400 |
| 2024-08-28 | 32.96 | $33.14 | 55320 |
| 2024-08-27 | 32.95 | $33.37 | 42700 |
| 2024-08-26 | 32.90 | $33.30 | 77600 |
| 2024-08-23 | 32.86 | $33.54 | 37900 |
| 2024-08-22 | 32.79 | $33.03 | 33600 |
| 2024-08-21 | 32.76 | $33.43 | 35839 |
| 2024-08-20 | 32.69 | $33.30 | 52931 |
| 2024-08-19 | 32.63 | $33.68 | 45200 |
| 2024-08-16 | 32.52 | $33.31 | 63406 |
| 2024-08-15 | 32.43 | $32.90 | 47600 |
| 2024-08-14 | 32.38 | $32.58 | 52026 |
| 2024-08-13 | 32.36 | $32.70 | 55400 |
| 2024-08-12 | 32.33 | $32.42 | 57401 |
| 2024-08-09 | 32.32 | $32.27 | 63300 |
| 2024-08-08 | 32.32 | $32.12 | 62501 |
| 2024-08-07 | 32.35 | $31.51 | 64607 |
| 2024-08-06 | 32.43 | $31.28 | 65300 |
| 2024-08-05 | 32.56 | $31.15 | 156526 |
| 2024-08-02 | 32.70 | $31.99 | 131525 |
| 2024-08-01 | 32.78 | $32.44 | 122500 |
| 2024-07-31 | 32.81 | $33.03 | 134814 |
| 2024-07-30 | 32.79 | $32.24 | 127010 |
| 2024-07-29 | 32.85 | $32.39 | 91207 |
| 2024-07-26 | 32.90 | $32.49 | 316336 |
| 2024-07-25 | 32.94 | $32.19 | 278224 |
| 2024-07-24 | 33.02 | $32.23 | 149826 |
| 2024-07-23 | 33.10 | $32.65 | 967000 |
| 2024-07-22 | 33.15 | $32.94 | 180125 |
| 2024-07-19 | 33.17 | $32.68 | 40914 |
| 2024-07-18 | 33.23 | $33.05 | 241400 |
| 2024-07-17 | 33.24 | $33.32 | 43600 |
| 2024-07-16 | 33.24 | $33.87 | 53900 |
| 2024-07-15 | 33.17 | $33.71 | 68603 |
| 2024-07-12 | 33.11 | $34.02 | 62242 |
| 2024-07-11 | 33.02 | $33.89 | 41400 |
| 2024-07-10 | 32.92 | $33.69 | 47300 |
| 2024-07-09 | 32.84 | $33.52 | 61638 |
| 2024-07-08 | 32.77 | $33.38 | 272500 |
| 2024-07-05 | 32.71 | $33.39 | 49540 |
| 2024-07-03 | 32.64 | $33.20 | 47024 |
| 2024-07-02 | 32.58 | $32.81 | 84549 |
| 2024-07-01 | 32.55 | $32.73 | 96500 |
| 2024-06-28 | 32.53 | $32.67 | 35800 |
| 2024-06-27 | 32.52 | $32.58 | 84700 |
| 2024-06-26 | 32.51 | $32.56 | 77600 |
| 2024-06-25 | 32.51 | $32.65 | 87843 |
| 2024-06-24 | 32.49 | $32.68 | 44000 |
| 2024-06-21 | 32.47 | $32.71 | 75228 |
| 2024-06-20 | 32.45 | $32.87 | 51766 |
| 2024-06-18 | 32.40 | $32.95 | 53340 |
| 2024-06-17 | 32.35 | $32.62 | 47500 |
| 2024-06-14 | 32.32 | $32.44 | 77200 |
| 2024-06-13 | 32.31 | $32.37 | 47516 |
| 2024-06-12 | 32.30 | $32.37 | 50600 |
| 2024-06-11 | 32.29 | $32.10 | 34900 |
| 2024-06-10 | 32.31 | $32.21 | 38100 |
| 2024-06-07 | 32.32 | $32.06 | 43400 |
| 2024-06-06 | 32.35 | $32.39 | 71849 |
| 2024-06-05 | 32.35 | $32.20 | 56200 |
| 2024-06-04 | 32.36 | $31.77 | 87241 |
| 2024-06-03 | 32.42 | $32.26 | 56334 |
| 2024-05-31 | 32.44 | $31.91 | 255076 |
| 2024-05-30 | 32.50 | $32.22 | 45500 |
| 2024-05-29 | 32.52 | $32.36 | 68300 |
| 2024-05-28 | 32.54 | $32.79 | 57701 |
| 2024-05-24 | 32.52 | $32.78 | 43000 |
| 2024-05-23 | 32.49 | $32.71 | 91349 |
| 2024-05-22 | 32.46 | $33.04 | 54338 |
| 2024-05-21 | 32.40 | $33.09 | 45723 |
| 2024-05-20 | 32.33 | $33.23 | 56945 |
| 2024-05-17 | 32.24 | $33.32 | 36300 |
| 2024-05-16 | 32.12 | $33.15 | 43700 |
| 2024-05-15 | 32.01 | $33.09 | 65716 |
| 2024-05-14 | 31.90 | $32.82 | 288218 |
| 2024-05-13 | 31.80 | $32.63 | 41813 |
| 2024-05-10 | 31.72 | $32.39 | 37001 |
| 2024-05-09 | 31.65 | $32.31 | 147604 |
| 2024-05-08 | 31.58 | $32.20 | 79700 |
| 2024-05-07 | 31.51 | $32.20 | 44700 |
| 2024-05-06 | 31.44 | $32.34 | 49200 |
| 2024-05-03 | 31.34 | $32.31 | 59138 |
| 2024-05-02 | 31.24 | $32.04 | 57231 |
| 2024-05-01 | 31.16 | $31.32 | 87400 |
| 2024-04-30 | 31.14 | $31.32 | 93900 |
| 2024-04-29 | 31.12 | $31.73 | 79700 |
| 2024-04-26 | 31.06 | $31.42 | 67049 |
| 2024-04-25 | 31.02 | $31.09 | 60547 |
| 2024-04-24 | 31.01 | $30.99 | 69300 |
| 2024-04-23 | 31.01 | $30.93 | 556600 |
| 2024-04-22 | 31.02 | $30.78 | 53627 |
| 2024-04-19 | 31.05 | $30.45 | 48229 |
| 2024-04-18 | 31.11 | $30.60 | 152800 |
| 2024-04-17 | 31.17 | $30.50 | 85900 |
| 2024-04-16 | 31.24 | $30.41 | 168600 |
| 2024-04-15 | 31.32 | $30.83 | 75304 |
| 2024-04-12 | 31.37 | $30.94 | 82429 |
| 2024-04-11 | 31.42 | $31.62 | 260232 |
| 2024-04-10 | 31.40 | $31.41 | 72200 |
| 2024-04-09 | 31.40 | $31.86 | 78607 |
| 2024-04-08 | 31.35 | $31.66 | 200813 |
| 2024-04-05 | 31.32 | $31.51 | 109644 |
| 2024-04-04 | 31.30 | $31.48 | 74942 |
| 2024-04-03 | 31.28 | $31.60 | 79100 |
| 2024-04-02 | 31.24 | $31.56 | 87430 |
| 2024-04-01 | 31.21 | $31.46 | 215500 |
| 2024-03-28 | 31.18 | $31.34 | 185500 |
| 2024-03-27 | 31.17 | $31.26 | 104300 |
| 2024-03-26 | 31.16 | $31.24 | 57022 |
| 2024-03-25 | 31.15 | $31.26 | 63400 |
| 2024-03-22 | 31.14 | $31.25 | 57743 |
| 2024-03-21 | 31.13 | $31.47 | 58620 |
| 2024-03-20 | 31.09 | $31.44 | 91506 |
| 2024-03-19 | 31.05 | $31.06 | 107610 |
| 2024-03-18 | 31.05 | $31.25 | 59135 |
| 2024-03-15 | 31.03 | $31.20 | 62446 |
| 2024-03-14 | 31.01 | $31.39 | 70837 |
| 2024-03-13 | 30.97 | $31.49 | 86300 |
| 2024-03-12 | 30.92 | $31.61 | 84900 |
| 2024-03-11 | 30.85 | $31.36 | 75222 |
| 2024-03-08 | 30.79 | $31.32 | 106807 |
| 2024-03-07 | 30.74 | $31.38 | 77421 |
| 2024-03-06 | 30.67 | $31.21 | 180014 |
| 2024-03-05 | 30.61 | $30.80 | 177000 |
| 2024-03-04 | 30.59 | $31.02 | 99631 |
| 2024-03-01 | 30.55 | $31.05 | 148024 |
| 2024-02-29 | 30.49 | $30.70 | 69000 |
| 2024-02-28 | 30.47 | $30.60 | 111100 |
| 2024-02-27 | 30.46 | $30.92 | 122800 |
| 2024-02-26 | 30.41 | $30.88 | 150726 |
| 2024-02-23 | 30.36 | $31.06 | 114244 |
| 2024-02-22 | 30.28 | $31.09 | 63900 |
| 2024-02-21 | 30.20 | $30.78 | 99429 |
| 2024-02-20 | 30.14 | $30.75 | 238400 |
| 2024-02-16 | 30.07 | $30.63 | 129350 |
| 2024-02-15 | 30.01 | $30.47 | 63300 |
| 2024-02-14 | 29.97 | $30.38 | 114222 |
| 2024-02-13 | 29.92 | $29.96 | 167800 |
| 2024-02-12 | 29.92 | $30.51 | 92800 |
| 2024-02-09 | 29.86 | $30.28 | 77700 |
| 2024-02-08 | 29.81 | $30.17 | 799848 |
| 2024-02-07 | 29.78 | $30.42 | 94245 |
| 2024-02-06 | 29.71 | $30.33 | 220400 |
| 2024-02-05 | 29.64 | $29.67 | 61300 |
| 2024-02-02 | 29.64 | $29.60 | 119400 |
| 2024-02-01 | 29.64 | $29.68 | 121816 |
| 2024-01-31 | 29.64 | $29.42 | 130300 |
| 2024-01-30 | 29.66 | $29.57 | 283500 |
| 2024-01-29 | 29.67 | $29.80 | 129613 |
| 2024-01-26 | 29.66 | $29.78 | 87322 |
| 2024-01-25 | 29.65 | $29.70 | 84619 |
| 2024-01-24 | 29.64 | $29.68 | 101914 |
| 2024-01-23 | 29.64 | $29.32 | 111000 |
| 2024-01-22 | 29.67 | $29.10 | 207547 |
| 2024-01-19 | 29.73 | $29.38 | 278733 |
| 2024-01-18 | 29.76 | $29.08 | 101820 |
| 2024-01-17 | 29.84 | $28.89 | 119541 |
| 2024-01-16 | 29.94 | $29.26 | 86035 |
| 2024-01-12 | 30.01 | $29.90 | 92336 |
| 2024-01-11 | 30.02 | $29.76 | 50344 |
| 2024-01-10 | 30.05 | $29.78 | 235200 |
| 2024-01-09 | 30.07 | $29.77 | 127611 |
| 2024-01-08 | 30.11 | $30.15 | 156000 |
| 2024-01-05 | 30.10 | $30.13 | 158600 |
| 2024-01-04 | 30.10 | $30.08 | 116109 |
| 2024-01-03 | 30.10 | $30.21 | 211834 |
| 2024-01-02 | 30.09 | $30.33 | 400100 |
| 2023-12-29 | 30.06 | $30.69 | 116301 |
| 2023-12-28 | 30.00 | $30.65 | 128300 |
| 2023-12-27 | 29.93 | $30.42 | 69800 |
| 2023-12-26 | 29.88 | $30.27 | 143900 |
| 2023-12-22 | 29.84 | $30.18 | 372700 |
| 2023-12-21 | 29.80 | $30.27 | 484300 |
| 2023-12-20 | 29.75 | $29.74 | 180200 |
| 2023-12-19 | 29.75 | $30.25 | 503303 |
| 2023-12-18 | 29.70 | $30.03 | 106036 |
| 2023-12-15 | 29.66 | $30.08 | 82948 |
| 2023-12-14 | 29.62 | $30.30 | 77600 |
| 2023-12-13 | 29.55 | $29.95 | 293000 |
| 2023-12-12 | 29.51 | $29.64 | 94900 |
| 2023-12-11 | 29.49 | $29.57 | 383300 |
| 2023-12-08 | 29.49 | $29.45 | 69800 |
| 2023-12-07 | 29.49 | $29.54 | 87300 |
| 2023-12-06 | 29.48 | $29.46 | 88535 |
| 2023-12-05 | 29.49 | $29.48 | 251400 |
| 2023-12-04 | 29.49 | $29.66 | 100600 |
| 2023-12-01 | 29.47 | $29.95 | 73441 |
| 2023-11-30 | 29.42 | $29.81 | 155746 |
| 2023-11-29 | 29.38 | $29.74 | 372600 |
| 2023-11-28 | 29.34 | $29.92 | 213000 |
| 2023-11-27 | 29.28 | $29.70 | 91225 |
| 2023-11-24 | 29.23 | $29.77 | 36746 |
| 2023-11-22 | 29.18 | $29.74 | 66413 |
| 2023-11-21 | 29.12 | $29.81 | 176100 |
| 2023-11-20 | 29.05 | $29.97 | 386149 |
| 2023-11-17 | 28.95 | $29.59 | 115700 |
| 2023-11-16 | 28.88 | $29.55 | 177600 |
| 2023-11-15 | 28.81 | $29.81 | 360404 |
| 2023-11-14 | 28.70 | $29.65 | 204500 |
| 2023-11-13 | 28.61 | $28.98 | 140200 |
| 2023-11-10 | 28.57 | $28.97 | 87330 |
| 2023-11-09 | 28.52 | $28.75 | 247500 |
| 2023-11-08 | 28.50 | $28.98 | 159300 |
| 2023-11-07 | 28.45 | $29.14 | 330900 |
| 2023-11-06 | 28.38 | $29.20 | 97939 |
| 2023-11-03 | 28.29 | $29.03 | 90100 |
| 2023-11-02 | 28.21 | $28.56 | 186900 |
| 2023-11-01 | 28.17 | $28.06 | 261625 |
| 2023-10-31 | 28.19 | $27.80 | 461131 |
| 2023-10-30 | 28.23 | $27.91 | 358313 |
| 2023-10-27 | 28.26 | $27.61 | 86300 |
| 2023-10-26 | 28.33 | $27.68 | 90805 |
| 2023-10-25 | 28.40 | $27.74 | 79403 |
| 2023-10-24 | 28.47 | $28.05 | 63700 |
| 2023-10-23 | 28.51 | $27.74 | 85316 |
| 2023-10-20 | 28.59 | $27.82 | 76217 |
| 2023-10-19 | 28.67 | $28.14 | 162300 |
| 2023-10-18 | 28.73 | $28.26 | 81100 |
| 2023-10-17 | 28.78 | $28.70 | 66100 |
| 2023-10-16 | 28.79 | $28.74 | 232417 |
| 2023-10-13 | 28.79 | $28.55 | 58924 |
| 2023-10-12 | 28.82 | $28.70 | 42000 |
| 2023-10-11 | 28.83 | $28.94 | 49917 |
| 2023-10-10 | 28.82 | $28.83 | 51919 |
| 2023-10-09 | 28.81 | $28.46 | 91300 |
| 2023-10-06 | 28.85 | $28.57 | 69603 |
| 2023-10-05 | 28.88 | $28.23 | 41922 |
| 2023-10-04 | 28.95 | $28.14 | 249816 |
| 2023-10-03 | 29.03 | $28.22 | 95800 |
| 2023-10-02 | 29.12 | $28.54 | 216523 |
| 2023-09-29 | 29.18 | $28.67 | 97000 |
| 2023-09-28 | 29.24 | $28.67 | 73808 |
| 2023-09-27 | 29.29 | $28.62 | 538400 |
| 2023-09-26 | 29.37 | $28.58 | 413200 |
| 2023-09-25 | 29.45 | $29.01 | 181300 |
| 2023-09-22 | 29.49 | $29.26 | 77600 |
| 2023-09-21 | 29.52 | $28.97 | 53638 |
| 2023-09-20 | 29.58 | $29.41 | 42705 |
| 2023-09-19 | 29.59 | $29.48 | 40300 |
| 2023-09-18 | 29.61 | $29.58 | 83000 |
| 2023-09-15 | 29.61 | $29.59 | 67548 |
| 2023-09-14 | 29.61 | $29.70 | 34800 |
| 2023-09-13 | 29.60 | $29.55 | 126120 |
| 2023-09-12 | 29.61 | $29.49 | 50500 |
| 2023-09-11 | 29.62 | $29.61 | 51200 |
| 2023-09-08 | 29.62 | $29.26 | 43212 |
| 2023-09-07 | 29.66 | $29.22 | 68600 |
| 2023-09-06 | 29.71 | $29.51 | 62123 |
| 2023-09-05 | 29.73 | $29.67 | 75800 |
| 2023-09-01 | 29.73 | $29.78 | 93800 |
| 2023-08-31 | 29.73 | $29.48 | 191915 |
| 2023-08-30 | 29.75 | $29.83 | 58314 |
| 2023-08-29 | 29.74 | $29.97 | 50700 |
| 2023-08-28 | 29.72 | $29.68 | 186300 |
| 2023-08-25 | 29.73 | $29.38 | 40800 |
| 2023-08-24 | 29.76 | $29.39 | 117200 |
| 2023-08-23 | 29.80 | $29.48 | 58500 |
| 2023-08-22 | 29.83 | $29.10 | 79200 |
| 2023-08-21 | 29.91 | $29.10 | 555100 |
| 2023-08-18 | 30.00 | $29.05 | 61815 |
| 2023-08-17 | 30.10 | $29.29 | 167600 |
| 2023-08-16 | 30.18 | $29.20 | 58637 |
| 2023-08-15 | 30.29 | $29.42 | 63300 |
| 2023-08-14 | 30.38 | $29.70 | 63647 |
| 2023-08-11 | 30.45 | $29.82 | 53012 |
| 2023-08-10 | 30.51 | $30.16 | 152549 |
| 2023-08-09 | 30.55 | $30.20 | 218342 |
| 2023-08-08 | 30.59 | $30.05 | 141201 |
| 2023-08-07 | 30.64 | $30.43 | 226600 |
| 2023-08-04 | 30.67 | $30.57 | 60800 |
| 2023-08-03 | 30.68 | $30.54 | 153200 |
| 2023-08-02 | 30.69 | $30.42 | 75300 |
| 2023-08-01 | 30.72 | $31.11 | 88323 |
| 2023-07-31 | 30.68 | $31.45 | 87341 |
| 2023-07-28 | 30.60 | $31.40 | 235100 |
| 2023-07-27 | 30.51 | $30.81 | 46025 |
| 2023-07-26 | 30.48 | $31.07 | 127548 |
| 2023-07-25 | 30.42 | $31.02 | 48127 |
| 2023-07-24 | 30.36 | $30.74 | 50300 |
| 2023-07-21 | 30.32 | $30.35 | 100300 |
| 2023-07-20 | 30.31 | $30.37 | 151233 |
| 2023-07-19 | 30.31 | $30.60 | 73000 |
| 2023-07-18 | 30.28 | $30.66 | 55700 |
| 2023-07-17 | 30.23 | $30.86 | 129200 |
| 2023-07-14 | 30.17 | $30.85 | 130027 |
| 2023-07-13 | 30.10 | $30.94 | 348821 |
| 2023-07-12 | 30.01 | $30.56 | 77819 |
| 2023-07-11 | 29.95 | $30.05 | 115500 |
| 2023-07-10 | 29.94 | $29.69 | 499000 |
| 2023-07-07 | 29.97 | $29.74 | 146838 |
| 2023-07-06 | 29.99 | $29.44 | 298100 |
| 2023-07-05 | 30.05 | $30.06 | 91000 |
| 2023-07-03 | 30.05 | $30.23 | 75447 |
| 2023-06-30 | 30.03 | $29.90 | 57944 |
| 2023-06-29 | 30.04 | $29.73 | 53300 |
| 2023-06-28 | 30.07 | $29.82 | 51500 |
| 2023-06-27 | 30.10 | $29.97 | 70209 |
| 2023-06-26 | 30.11 | $29.75 | 48000 |
| 2023-06-23 | 30.15 | $29.84 | 79731 |
| 2023-06-22 | 30.19 | $30.29 | 61544 |
| 2023-06-21 | 30.17 | $30.30 | 100536 |
| 2023-06-20 | 30.16 | $30.46 | 94900 |
| 2023-06-16 | 30.13 | $30.97 | 60802 |
| 2023-06-15 | 30.04 | $30.96 | 176600 |
| 2023-06-14 | 29.95 | $30.79 | 67800 |
| 2023-06-13 | 29.86 | $30.58 | 142643 |
| 2023-06-12 | 29.78 | $30.41 | 126409 |
| 2023-06-09 | 29.71 | $30.35 | 111900 |
| 2023-06-08 | 29.65 | $30.14 | 56311 |
| 2023-06-07 | 29.60 | $29.92 | 76300 |
| 2023-06-06 | 29.56 | $29.99 | 159842 |
| 2023-06-05 | 29.52 | $29.83 | 60069 |
| 2023-06-02 | 29.48 | $29.90 | 119833 |
| 2023-06-01 | 29.44 | $29.43 | 87500 |
| 2023-05-31 | 29.44 | $29.01 | 42800 |
| 2023-05-30 | 29.49 | $29.24 | 68802 |
| 2023-05-26 | 29.51 | $29.53 | 46034 |
| 2023-05-25 | 29.51 | $29.05 | 44026 |
| 2023-05-24 | 29.56 | $29.12 | 118900 |
| 2023-05-23 | 29.60 | $29.27 | 89500 |
| 2023-05-22 | 29.64 | $29.72 | 51600 |
| 2023-05-19 | 29.63 | $29.51 | 55100 |
| 2023-05-18 | 29.64 | $29.51 | 285800 |
| 2023-05-17 | 29.66 | $29.63 | 111400 |
| 2023-05-16 | 29.66 | $29.60 | 73900 |
| 2023-05-15 | 29.66 | $29.82 | 128039 |
| 2023-05-12 | 29.65 | $29.34 | 70000 |
| 2023-05-11 | 29.68 | $29.59 | 95300 |
| 2023-05-10 | 29.69 | $29.82 | 82600 |
| 2023-05-09 | 29.68 | $29.82 | 52700 |
| 2023-05-08 | 29.66 | $30.05 | 64300 |
| 2023-05-05 | 29.62 | $30.01 | 99300 |
| 2023-05-04 | 29.58 | $29.66 | 96800 |
| 2023-05-03 | 29.57 | $29.39 | 80200 |
| 2023-05-02 | 29.59 | $29.37 | 88741 |
| 2023-05-01 | 29.61 | $29.57 | 107116 |
| 2023-04-28 | 29.62 | $29.77 | 75941 |
| 2023-04-27 | 29.60 | $29.59 | 67343 |
| 2023-04-26 | 29.60 | $29.21 | 57900 |
| 2023-04-25 | 29.65 | $29.03 | 71500 |
| 2023-04-24 | 29.71 | $29.48 | 127400 |
| 2023-04-21 | 29.73 | $29.63 | 93900 |
| 2023-04-20 | 29.75 | $29.86 | 176200 |
| 2023-04-19 | 29.73 | $29.86 | 166200 |
| 2023-04-18 | 29.72 | $30.13 | 292718 |
| 2023-04-17 | 29.68 | $30.10 | 106745 |
| 2023-04-14 | 29.63 | $30.01 | 144100 |
| 2023-04-13 | 29.59 | $30.16 | 128500 |
| 2023-04-12 | 29.53 | $29.79 | 76311 |
| 2023-04-11 | 29.51 | $29.91 | 101340 |
| 2023-04-10 | 29.46 | $29.70 | 142100 |
| 2023-04-06 | 29.44 | $29.70 | 116441 |
| 2023-04-05 | 29.41 | $29.60 | 69118 |
| 2023-04-04 | 29.39 | $29.89 | 167404 |
| 2023-04-03 | 29.34 | $29.83 | 289500 |
| 2023-03-31 | 29.29 | $29.77 | 201614 |
| 2023-03-30 | 29.23 | $29.78 | 73710 |
| 2023-03-29 | 29.18 | $29.44 | 304400 |
| 2023-03-28 | 29.15 | $29.36 | 1.6M |
| 2023-03-27 | 29.13 | $28.86 | 210800 |
| 2023-03-24 | 29.16 | $29.30 | 69546 |
| 2023-03-23 | 29.14 | $29.39 | 70300 |
| 2023-03-22 | 29.11 | $29.00 | 124200 |
| 2023-03-21 | 29.13 | $28.92 | 75500 |
| 2023-03-20 | 29.15 | $28.75 | 120535 |
| 2023-03-17 | 29.19 | $28.59 | 88425 |
| 2023-03-16 | 29.25 | $28.77 | 125009 |
| 2023-03-15 | 29.30 | $28.38 | 148500 |
| 2023-03-14 | 29.40 | $28.82 | 310031 |
| 2023-03-13 | 29.46 | $28.85 | 133300 |
| 2023-03-10 | 29.53 | $28.72 | 108800 |
| 2023-03-09 | 29.61 | $28.84 | 100244 |
| 2023-03-08 | 29.69 | $29.41 | 150700 |
| 2023-03-07 | 29.72 | $29.29 | 85300 |
| 2023-03-06 | 29.77 | $29.80 | 205326 |
| 2023-03-03 | 29.77 | $29.84 | 106904 |
| 2023-03-02 | 29.76 | $29.66 | 76601 |
| 2023-03-01 | 29.77 | $29.51 | 103800 |
| 2023-02-28 | 29.80 | $28.93 | 111133 |
| 2023-02-27 | 29.89 | $29.05 | 133230 |
| 2023-02-24 | 29.97 | $28.96 | 61400 |
| 2023-02-23 | 30.08 | $29.58 | 89123 |
| 2023-02-22 | 30.13 | $29.41 | 280000 |
| 2023-02-21 | 30.21 | $29.50 | 237400 |
| 2023-02-17 | 30.28 | $29.76 | 333224 |
| 2023-02-16 | 30.34 | $30.07 | 65000 |
| 2023-02-15 | 30.37 | $30.02 | 545726 |
| 2023-02-14 | 30.40 | $30.26 | 96500 |
| 2023-02-13 | 30.42 | $30.34 | 63431 |
| 2023-02-10 | 30.43 | $30.13 | 57400 |
| 2023-02-09 | 30.46 | $30.31 | 54700 |
| 2023-02-08 | 30.48 | $30.21 | 103400 |
| 2023-02-07 | 30.50 | $30.21 | 73600 |
| 2023-02-06 | 30.53 | $30.10 | 66136 |
| 2023-02-03 | 30.58 | $30.46 | 194746 |
| 2023-02-02 | 30.59 | $30.97 | 238400 |
| 2023-02-01 | 30.55 | $31.14 | 74346 |
| 2023-01-31 | 30.49 | $30.81 | 231500 |
| 2023-01-30 | 30.46 | $30.89 | 108401 |
| 2023-01-27 | 30.41 | $31.40 | 70021 |
| 2023-01-26 | 30.31 | $31.59 | 145402 |
| 2023-01-25 | 30.17 | $31.28 | 132800 |
| 2023-01-24 | 30.06 | $31.26 | 215109 |
| 2023-01-23 | 29.93 | $31.22 | 316041 |
| 2023-01-20 | 29.80 | $30.99 | 100611 |
| 2023-01-19 | 29.67 | $30.62 | 258100 |
| 2023-01-18 | 29.57 | $30.41 | 172300 |
| 2023-01-17 | 29.48 | $30.53 | 136239 |
| 2023-01-13 | 29.37 | $30.69 | 105836 |
| 2023-01-12 | 29.23 | $30.45 | 91800 |
| 2023-01-11 | 29.10 | $30.30 | 118603 |
| 2023-01-10 | 28.98 | $30.24 | 99449 |
| 2023-01-09 | 28.85 | $30.10 | 126716 |
| 2023-01-06 | 28.71 | $29.82 | 169700 |
| 2023-01-05 | 28.60 | $29.24 | 191700 |
| 2023-01-04 | 28.53 | $29.26 | 103500 |
| 2023-01-03 | 28.45 | $28.53 | 119400 |
| 2022-12-30 | 28.44 | $28.31 | 607100 |
| 2022-12-29 | 28.46 | $28.77 | 218404 |
| 2022-12-28 | 28.42 | $28.32 | 333500 |
| 2022-12-27 | 28.44 | $28.68 | 222800 |
| 2022-12-23 | 28.41 | $28.40 | 286900 |
| 2022-12-22 | 28.41 | $28.36 | 222530 |
| 2022-12-21 | 28.42 | $28.60 | 178220 |
| 2022-12-20 | 28.40 | $28.38 | 262300 |
| 2022-12-19 | 28.40 | $28.39 | 208713 |
| 2022-12-16 | 28.40 | $28.30 | 372100 |
| 2022-12-15 | 28.41 | $28.28 | 347812 |
| 2022-12-14 | 28.42 | $28.92 | 150429 |
| 2022-12-13 | 28.37 | $28.86 | 181115 |
| 2022-12-12 | 28.32 | $28.68 | 1.6M |
| 2022-12-09 | 28.28 | $28.75 | 554946 |
| 2022-12-08 | 28.23 | $28.91 | 833804 |
| 2022-12-07 | 28.16 | $28.67 | 106100 |
| 2022-12-06 | 28.11 | $28.76 | 191600 |
| 2022-12-05 | 28.04 | $28.84 | 369200 |
| 2022-12-02 | 27.96 | $29.10 | 135900 |
| 2022-12-01 | 27.84 | $29.00 | 196825 |
| 2022-11-30 | 27.71 | $29.16 | 322017 |
| 2022-11-29 | 27.56 | $28.45 | 242234 |
| 2022-11-28 | 27.47 | $27.84 | 124400 |
| 2022-11-25 | 27.43 | $27.96 | 38749 |
| 2022-11-23 | 27.37 | $28.12 | 104502 |
| 2022-11-22 | 27.29 | $27.88 | 141242 |
| 2022-11-21 | 27.23 | $27.69 | 212937 |
| 2022-11-18 | 27.18 | $28.05 | 165500 |
| 2022-11-17 | 27.09 | $28.16 | 210532 |
| 2022-11-16 | 26.98 | $28.10 | 187124 |
| 2022-11-15 | 26.86 | $28.57 | 139700 |
| 2022-11-14 | 26.68 | $28.01 | 135200 |
| 2022-11-11 | 26.54 | $28.17 | 125071 |
| 2022-11-10 | 26.37 | $27.54 | 148004 |
| 2022-11-09 | 26.25 | $26.61 | 181400 |
| 2022-11-08 | 26.21 | $27.01 | 206807 |
| 2022-11-07 | 26.12 | $26.84 | 183041 |
| 2022-11-04 | 26.05 | $26.83 | 126000 |
| 2022-11-03 | 25.97 | $25.77 | 470200 |
| 2022-11-02 | 25.99 | $25.61 | 850100 |
| 2022-11-01 | 26.03 | $25.84 | 277300 |
| 2022-10-31 | 26.05 | $25.47 | 361700 |
| 2022-10-28 | 26.11 | $25.60 | 419800 |
| 2022-10-27 | 26.16 | $25.78 | 165200 |
| 2022-10-26 | 26.20 | $25.97 | 440500 |
| 2022-10-25 | 26.22 | $25.60 | 127900 |
| 2022-10-24 | 26.29 | $25.42 | 171600 |
| 2022-10-21 | 26.38 | $26.25 | 149900 |
| 2022-10-20 | 26.39 | $25.94 | 238000 |
| 2022-10-19 | 26.44 | $25.71 | 272400 |
| 2022-10-18 | 26.52 | $26.12 | 241300 |
| 2022-10-17 | 26.56 | $26.17 | 293300 |
| 2022-10-14 | 26.60 | $25.56 | 787728 |
| 2022-10-13 | 26.71 | $25.87 | 492800 |
| 2022-10-12 | 26.80 | $25.73 | 406816 |
| 2022-10-11 | 26.91 | $25.71 | 185209 |
| 2022-10-10 | 27.04 | $26.07 | 218900 |
| 2022-10-07 | 27.14 | $26.39 | 160500 |
| 2022-10-06 | 27.22 | $26.87 | 311700 |
| 2022-10-05 | 27.26 | $27.03 | 609700 |
| 2022-10-04 | 27.28 | $27.05 | 288300 |
| 2022-10-03 | 27.31 | $26.29 | 185240 |
| 2022-09-30 | 27.42 | $25.83 | 178935 |
| 2022-09-29 | 27.58 | $25.95 | 339000 |
| 2022-09-28 | 27.76 | $26.46 | 208543 |
| 2022-09-27 | 27.89 | $26.21 | 357300 |
| 2022-09-26 | 28.07 | $26.22 | 316018 |
| 2022-09-23 | 28.26 | $26.76 | 377509 |
| 2022-09-22 | 28.42 | $27.40 | 288617 |
| 2022-09-21 | 28.53 | $27.50 | 245211 |
| 2022-09-20 | 28.64 | $27.87 | 165200 |
| 2022-09-19 | 28.72 | $28.02 | 175719 |
| 2022-09-16 | 28.79 | $27.96 | 167900 |
| 2022-09-15 | 28.88 | $28.17 | 224718 |
| 2022-09-14 | 28.95 | $28.48 | 275616 |
| 2022-09-13 | 29.00 | $28.33 | 182640 |
| 2022-09-12 | 29.08 | $29.18 | 96207 |
| 2022-09-09 | 29.06 | $28.78 | 134500 |
| 2022-09-08 | 29.09 | $28.38 | 287517 |
| 2022-09-07 | 29.17 | $28.53 | 108706 |
| 2022-09-06 | 29.24 | $28.33 | 128447 |
| 2022-09-02 | 29.33 | $28.60 | 64430 |
| 2022-09-01 | 29.41 | $28.84 | 157600 |
| 2022-08-31 | 29.47 | $29.03 | 121302 |
| 2022-08-30 | 29.51 | $28.95 | 191547 |
| 2022-08-29 | 29.57 | $29.22 | 94400 |
| 2022-08-26 | 29.61 | $29.42 | 101100 |
| 2022-08-25 | 29.63 | $29.88 | 111818 |
| 2022-08-24 | 29.61 | $29.34 | 105722 |
| 2022-08-23 | 29.63 | $29.41 | 128315 |
| 2022-08-22 | 29.66 | $29.27 | 142700 |
| 2022-08-19 | 29.70 | $29.49 | 94200 |
| 2022-08-18 | 29.72 | $29.84 | 123025 |
| 2022-08-17 | 29.71 | $30.00 | 155500 |
| 2022-08-16 | 29.68 | $30.11 | 147823 |
| 2022-08-15 | 29.63 | $30.07 | 615300 |
| 2022-08-12 | 29.58 | $30.26 | 101000 |
| 2022-08-11 | 29.51 | $29.99 | 152723 |
| 2022-08-10 | 29.46 | $29.90 | 188244 |
| 2022-08-09 | 29.42 | $29.48 | 217100 |
| 2022-08-08 | 29.41 | $29.56 | 170426 |
| 2022-08-05 | 29.39 | $29.55 | 141000 |
| 2022-08-04 | 29.38 | $29.44 | 119807 |
| 2022-08-03 | 29.37 | $29.29 | 139000 |
| 2022-08-02 | 29.38 | $29.13 | 185905 |
| 2022-08-01 | 29.41 | $29.32 | 124811 |
| 2022-07-29 | 29.42 | $29.55 | 129203 |
| 2022-07-28 | 29.40 | $29.71 | 92400 |
| 2022-07-27 | 29.37 | $29.56 | 194203 |
| 2022-07-26 | 29.35 | $29.07 | 138132 |
| 2022-07-25 | 29.38 | $29.29 | 140800 |
| 2022-07-22 | 29.39 | $29.14 | 286400 |
| 2022-07-21 | 29.41 | $29.45 | 400936 |
| 2022-07-20 | 29.41 | $29.13 | 78419 |
| 2022-07-19 | 29.44 | $29.23 | 476000 |
| 2022-07-18 | 29.46 | $28.84 | 219100 |
| 2022-07-15 | 29.53 | $28.66 | 227140 |
| 2022-07-14 | 29.62 | $28.49 | 130000 |
| 2022-07-13 | 29.73 | $28.76 | 225000 |
| 2022-07-12 | 29.84 | $28.81 | 153300 |
| 2022-07-11 | 29.95 | $28.94 | 299700 |
| 2022-07-08 | 30.05 | $29.62 | 460100 |
| 2022-07-07 | 30.10 | $29.67 | 118200 |
| 2022-07-06 | 30.14 | $29.09 | 292901 |
| 2022-07-05 | 30.25 | $29.27 | 192300 |
| 2022-07-01 | 30.36 | $29.56 | 124237 |
| 2022-06-30 | 30.44 | $29.75 | 167700 |
| 2022-06-29 | 30.51 | $29.77 | 122145 |
| 2022-06-28 | 30.59 | $29.93 | 666500 |
| 2022-06-27 | 30.66 | $30.14 | 297300 |
| 2022-06-24 | 30.72 | $30.06 | 218700 |
| 2022-06-23 | 30.78 | $29.90 | 153139 |
| 2022-06-22 | 30.88 | $29.85 | 198535 |
| 2022-06-21 | 30.99 | $30.38 | 270100 |
| 2022-06-17 | 31.05 | $30.03 | 204625 |
| 2022-06-16 | 31.16 | $29.97 | 145717 |
| 2022-06-15 | 31.28 | $30.87 | 132300 |
| 2022-06-14 | 31.32 | $30.48 | 332502 |
| 2022-06-13 | 31.41 | $30.10 | 180300 |
| 2022-06-10 | 31.55 | $31.13 | 165431 |
| 2022-06-09 | 31.60 | $31.38 | 88000 |
| 2022-06-08 | 31.62 | $32.07 | 86000 |
| 2022-06-07 | 31.57 | $32.02 | 153548 |
| 2022-06-06 | 31.52 | $31.92 | 193344 |
| 2022-06-03 | 31.48 | $31.81 | 107636 |
| 2022-06-02 | 31.45 | $32.37 | 187438 |
| 2022-06-01 | 31.35 | $31.80 | 164700 |
| 2022-05-31 | 31.30 | $32.06 | 334800 |
| 2022-05-27 | 31.22 | $31.68 | 805200 |
| 2022-05-26 | 31.17 | $31.37 | 232334 |
| 2022-05-25 | 31.15 | $30.94 | 251200 |
| 2022-05-24 | 31.18 | $30.80 | 233414 |
| 2022-05-23 | 31.22 | $31.31 | 176015 |
| 2022-05-20 | 31.21 | $31.03 | 191645 |
| 2022-05-19 | 31.22 | $30.90 | 268140 |
| 2022-05-18 | 31.26 | $30.47 | 213700 |
| 2022-05-17 | 31.34 | $31.11 | 205800 |
| 2022-05-16 | 31.37 | $30.54 | 674000 |
| 2022-05-13 | 31.45 | $30.66 | 134000 |
| 2022-05-12 | 31.54 | $29.97 | 303206 |
| 2022-05-11 | 31.70 | $30.12 | 499904 |
| 2022-05-10 | 31.87 | $30.31 | 197700 |
| 2022-05-09 | 32.03 | $30.12 | 284000 |
| 2022-05-06 | 32.23 | $30.88 | 210913 |
| 2022-05-05 | 32.38 | $31.24 | 280911 |
| 2022-05-04 | 32.50 | $32.33 | 235834 |
| 2022-05-03 | 32.51 | $31.97 | 304800 |
| 2022-05-02 | 32.57 | $31.73 | 203197 |
| 2022-04-29 | 32.66 | $31.80 | 161107 |
| 2022-04-28 | 32.75 | $31.72 | 220148 |
| 2022-04-27 | 32.86 | $31.29 | 130700 |
| 2022-04-26 | 33.02 | $31.00 | 292200 |
| 2022-04-25 | 33.24 | $31.72 | 392700 |
| 2022-04-22 | 33.40 | $32.05 | 128800 |
| 2022-04-21 | 33.54 | $32.31 | 113800 |
| 2022-04-20 | 33.67 | $32.89 | 138800 |
| 2022-04-19 | 33.75 | $33.04 | 127441 |
| 2022-04-18 | 33.82 | $33.20 | 124639 |
| 2022-04-14 | 33.89 | $33.27 | 76316 |
| 2022-04-13 | 33.95 | $33.66 | 139138 |
| 2022-04-12 | 33.98 | $33.33 | 306500 |
| 2022-04-11 | 34.05 | $33.42 | 103600 |
| 2022-04-08 | 34.12 | $33.80 | 135200 |
| 2022-04-07 | 34.15 | $33.75 | 86914 |
| 2022-04-06 | 34.20 | $33.99 | 103340 |
| 2022-04-05 | 34.22 | $34.28 | 110600 |
| 2022-04-04 | 34.21 | $34.84 | 120512 |
| 2022-04-01 | 34.14 | $34.41 | 105339 |
| 2022-03-31 | 34.12 | $33.88 | 163500 |
| 2022-03-30 | 34.14 | $34.29 | 107500 |
| 2022-03-29 | 34.13 | $34.43 | 120900 |
| 2022-03-28 | 34.09 | $33.92 | 132136 |
| 2022-03-25 | 34.11 | $33.84 | 213127 |
| 2022-03-24 | 34.14 | $34.24 | 118900 |
| 2022-03-23 | 34.13 | $34.07 | 63000 |
| 2022-03-22 | 34.14 | $34.34 | 90200 |
| 2022-03-21 | 34.12 | $33.87 | 143203 |
| 2022-03-18 | 34.14 | $34.41 | 333149 |
| 2022-03-17 | 34.11 | $34.00 | 85200 |
| 2022-03-16 | 34.13 | $34.04 | 259448 |
| 2022-03-15 | 34.13 | $31.87 | 328210 |
| 2022-03-14 | 34.37 | $31.96 | 117018 |
| 2022-03-11 | 34.63 | $32.56 | 176021 |
| 2022-03-10 | 34.84 | $33.03 | 89149 |
| 2022-03-09 | 35.03 | $33.58 | 199506 |
| 2022-03-08 | 35.19 | $32.77 | 187626 |
| 2022-03-07 | 35.44 | $32.76 | 552921 |
| 2022-03-04 | 35.73 | $33.93 | 120537 |
| 2022-03-03 | 35.91 | $34.56 | 123900 |
| 2022-03-02 | 36.06 | $34.84 | 109102 |
| 2022-03-01 | 36.18 | $34.59 | 194608 |
| 2022-02-28 | 36.35 | $35.28 | 121515 |
| 2022-02-25 | 36.47 | $35.76 | 141500 |
| 2022-02-24 | 36.54 | $35.13 | 500600 |
| 2022-02-23 | 36.69 | $35.94 | 156235 |
| 2022-02-22 | 36.77 | $36.39 | 119000 |
| 2022-02-18 | 36.81 | $36.78 | 96100 |
| 2022-02-17 | 36.81 | $37.02 | 115000 |
| 2022-02-16 | 36.79 | $37.38 | 83300 |
| 2022-02-15 | 36.72 | $37.16 | 73114 |
| 2022-02-14 | 36.68 | $36.45 | 74118 |
| 2022-02-11 | 36.70 | $36.76 | 524524 |
| 2022-02-10 | 36.70 | $37.14 | 239800 |
| 2022-02-09 | 36.65 | $37.40 | 122628 |
| 2022-02-08 | 36.57 | $36.86 | 149800 |
| 2022-02-07 | 36.54 | $36.42 | 337210 |
| 2022-02-04 | 36.55 | $36.42 | 108700 |
| 2022-02-03 | 36.57 | $36.34 | 169131 |
| 2022-02-02 | 36.59 | $36.78 | 114605 |
| 2022-02-01 | 36.57 | $36.76 | 120900 |
| 2022-01-31 | 36.55 | $36.60 | 476000 |
| 2022-01-28 | 36.55 | $35.57 | 127030 |
| 2022-01-27 | 36.65 | $35.40 | 207900 |
| 2022-01-26 | 36.78 | $35.79 | 138200 |
| 2022-01-25 | 36.88 | $36.07 | 203300 |
| 2022-01-24 | 36.97 | $36.22 | 299925 |
| 2022-01-21 | 37.05 | $36.64 | 491701 |
| 2022-01-20 | 37.09 | $37.15 | 126206 |
| 2022-01-19 | 37.09 | $37.02 | 87411 |
| 2022-01-18 | 37.09 | $36.79 | 193536 |
| 2022-01-14 | 37.12 | $37.46 | 80741 |
| 2022-01-13 | 37.09 | $37.48 | 184901 |
| 2022-01-12 | 37.05 | $38.01 | 306635 |
| 2022-01-11 | 36.95 | $37.51 | 798200 |
| 2022-01-10 | 36.89 | $37.04 | 173900 |
| 2022-01-07 | 36.87 | $37.04 | 200603 |
| 2022-01-06 | 36.85 | $36.78 | 92634 |
| 2022-01-05 | 36.86 | $36.63 | 117202 |
| 2022-01-04 | 36.89 | $37.11 | 134500 |
| 2022-01-03 | 36.86 | $37.19 | 104900 |
| 2021-12-31 | 36.83 | $37.01 | 291600 |
| 2021-12-30 | 36.81 | $37.07 | 159319 |
| 2021-12-29 | 36.78 | $36.78 | 236400 |
| 2021-12-28 | 36.78 | $36.94 | 115800 |
| 2021-12-27 | 36.76 | $37.02 | 135502 |
| 2021-12-23 | 36.74 | $37.00 | 151900 |
| 2021-12-22 | 36.71 | $36.84 | 200500 |
| 2021-12-21 | 36.70 | $36.60 | 512900 |
| 2021-12-20 | 36.71 | $36.08 | 136049 |
| 2021-12-17 | 36.77 | $36.59 | 427300 |
| 2021-12-16 | 36.79 | $36.66 | 136646 |
| 2021-12-15 | 36.81 | $36.57 | 195612 |
| 2021-12-14 | 36.83 | $36.59 | 399324 |
| 2021-12-13 | 36.86 | $36.55 | 63200 |
| 2021-12-10 | 36.89 | $37.06 | 165300 |
| 2021-12-09 | 36.87 | $37.00 | 126517 |
| 2021-12-08 | 36.86 | $37.14 | 100800 |
| 2021-12-07 | 36.83 | $37.09 | 158026 |
| 2021-12-06 | 36.80 | $36.55 | 94200 |
| 2021-12-03 | 36.83 | $36.30 | 125700 |
| 2021-12-02 | 36.88 | $36.59 | 81300 |
| 2021-12-01 | 36.91 | $36.05 | 149300 |
| 2021-11-30 | 37.00 | $35.99 | 125900 |
| 2021-11-29 | 37.11 | $35.96 | 77436 |
| 2021-11-26 | 37.23 | $35.85 | 81043 |
| 2021-11-24 | 37.38 | $36.86 | 64500 |
| 2021-11-23 | 37.43 | $36.89 | 195312 |
| 2021-11-22 | 37.49 | $36.94 | 153722 |
| 2021-11-19 | 37.54 | $37.21 | 68143 |
| 2021-11-18 | 37.58 | $37.25 | 54600 |
| 2021-11-17 | 37.61 | $37.66 | 189607 |
| 2021-11-16 | 37.61 | $37.81 | 69200 |
| 2021-11-15 | 37.59 | $37.83 | 73803 |
| 2021-11-12 | 37.56 | $37.86 | 53300 |
| 2021-11-11 | 37.53 | $37.81 | 52400 |
| 2021-11-10 | 37.50 | $37.23 | 79347 |
| 2021-11-09 | 37.53 | $37.42 | 84645 |
| 2021-11-08 | 37.54 | $37.58 | 87939 |
| 2021-11-05 | 37.54 | $37.24 | 81146 |
| 2021-11-04 | 37.57 | $37.22 | 519600 |
| 2021-11-03 | 37.61 | $37.32 | 539437 |
| 2021-11-02 | 37.64 | $37.15 | 175824 |
| 2021-11-01 | 37.69 | $37.55 | 110330 |
| 2021-10-29 | 37.70 | $37.18 | 117047 |
| 2021-10-28 | 37.76 | $37.62 | 99400 |
| 2021-10-27 | 37.77 | $37.64 | 72600 |
| 2021-10-26 | 37.78 | $37.92 | 94900 |
| 2021-10-25 | 37.77 | $38.10 | 53200 |
| 2021-10-22 | 37.74 | $37.84 | 55600 |
| 2021-10-21 | 37.72 | $37.92 | 70200 |
| 2021-10-20 | 37.70 | $38.19 | 53700 |
| 2021-10-19 | 37.65 | $38.24 | 115700 |
| 2021-10-18 | 37.59 | $37.79 | 361300 |
| 2021-10-15 | 37.57 | $37.96 | 104415 |
| 2021-10-14 | 37.53 | $37.64 | 105102 |
| 2021-10-13 | 37.52 | $37.54 | 69500 |
| 2021-10-12 | 37.52 | $37.00 | 67100 |
| 2021-10-11 | 37.57 | $37.20 | 64900 |
| 2021-10-08 | 37.61 | $37.35 | 243100 |
| 2021-10-07 | 37.64 | $37.28 | 134600 |
| 2021-10-06 | 37.67 | $36.63 | 94042 |
| 2021-10-05 | 37.78 | $36.76 | 82414 |
| 2021-10-04 | 37.89 | $36.55 | 189000 |
| 2021-10-01 | 38.03 | $37.10 | 90730 |
| 2021-09-30 | 38.13 | $37.10 | 103132 |
| 2021-09-29 | 38.24 | $36.83 | 82302 |
| 2021-09-28 | 38.39 | $37.12 | 72700 |
| 2021-09-27 | 38.52 | $37.67 | 144700 |
| 2021-09-24 | 38.61 | $37.47 | 86011 |
| 2021-09-23 | 38.73 | $38.60 | 76546 |
| 2021-09-22 | 38.74 | $38.35 | 61600 |
| 2021-09-21 | 38.78 | $37.85 | 89548 |
| 2021-09-20 | 38.88 | $37.58 | 175609 |
| 2021-09-17 | 39.02 | $38.56 | 94147 |
| 2021-09-16 | 39.07 | $38.77 | 118246 |
| 2021-09-15 | 39.10 | $39.21 | 73402 |
| 2021-09-14 | 39.09 | $39.20 | 101004 |
| 2021-09-13 | 39.07 | $39.51 | 60000 |
| 2021-09-10 | 39.03 | $39.40 | 61543 |
| 2021-09-09 | 38.99 | $39.30 | 84000 |
| 2021-09-08 | 38.96 | $39.33 | 64849 |
| 2021-09-07 | 38.92 | $39.94 | 212500 |
| 2021-09-03 | 38.81 | $39.68 | 74314 |
| 2021-09-02 | 38.72 | $39.41 | 91700 |
| 2021-09-01 | 38.64 | $39.63 | 75900 |
| 2021-08-31 | 38.54 | $39.16 | 141500 |
| 2021-08-30 | 38.48 | $38.71 | 37849 |
| 2021-08-27 | 38.45 | $38.65 | 180506 |
| 2021-08-26 | 38.43 | $38.19 | 112800 |
| 2021-08-25 | 38.46 | $38.52 | 82700 |
| 2021-08-24 | 38.45 | $38.47 | 75609 |
| 2021-08-23 | 38.45 | $37.73 | 119946 |
| 2021-08-20 | 38.52 | $37.21 | 67425 |
| 2021-08-19 | 38.66 | $37.26 | 92113 |
| 2021-08-18 | 38.81 | $37.78 | 61539 |
| 2021-08-17 | 38.92 | $37.69 | 102200 |
| 2021-08-16 | 39.04 | $38.38 | 647623 |
| 2021-08-13 | 39.11 | $38.61 | 87934 |
| 2021-08-12 | 39.17 | $38.70 | 33500 |
| 2021-08-11 | 39.22 | $39.01 | 468923 |
| 2021-08-10 | 39.24 | $39.00 | 98327 |
| 2021-08-09 | 39.26 | $39.03 | 88800 |
| 2021-08-06 | 39.29 | $38.87 | 48400 |
| 2021-08-05 | 39.33 | $39.22 | 114445 |
| 2021-08-04 | 39.34 | $39.26 | 61828 |
| 2021-08-03 | 39.35 | $39.07 | 62600 |
| 2021-08-02 | 39.38 | $38.82 | 209300 |
| 2021-07-30 | 39.44 | $38.56 | 47931 |
| 2021-07-29 | 39.53 | $38.96 | 85300 |
| 2021-07-28 | 39.60 | $38.84 | 108530 |
| 2021-07-27 | 39.67 | $37.93 | 150800 |
| 2021-07-26 | 39.86 | $38.60 | 70400 |
| 2021-07-23 | 39.99 | $39.27 | 67400 |
| 2021-07-22 | 40.07 | $39.67 | 99119 |
| 2021-07-21 | 40.11 | $39.69 | 132900 |
| 2021-07-20 | 40.15 | $39.50 | 92700 |
| 2021-07-19 | 40.22 | $39.26 | 116600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
50.55
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.77
Average
34.50
Maximum
52.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.55 | $49.03 | 117248 |
| 2026-07-15 | 50.77 | $49.82 | 99800 |
| 2026-07-14 | 50.92 | $50.06 | 166800 |
| 2026-07-13 | 51.06 | $49.27 | 75900 |
| 2026-07-10 | 51.28 | $51.04 | 96811 |
| 2026-07-09 | 51.33 | $50.97 | 155234 |
| 2026-07-08 | 51.38 | $50.61 | 63000 |
| 2026-07-07 | 51.46 | $50.20 | 81524 |
| 2026-07-06 | 51.57 | $51.54 | 55638 |
| 2026-07-02 | 51.56 | $50.21 | 75800 |
| 2026-07-01 | 51.69 | $50.63 | 210910 |
| 2026-06-30 | 51.79 | $52.00 | 80880 |
| 2026-06-29 | 51.77 | $51.39 | 92100 |
| 2026-06-26 | 51.81 | $51.27 | 54200 |
| 2026-06-25 | 51.86 | $51.82 | 66449 |
| 2026-06-24 | 51.86 | $51.05 | 79500 |
| 2026-06-23 | 51.94 | $51.15 | 67800 |
| 2026-06-22 | 52.00 | $54.09 | 67200 |
| 2026-06-18 | 51.76 | $53.81 | 98813 |
| 2026-06-17 | 51.54 | $52.24 | 74357 |
| 2026-06-16 | 51.44 | $52.31 | 117700 |
| 2026-06-15 | 51.32 | $53.24 | 167000 |
| 2026-06-12 | 51.10 | $51.53 | 90900 |
| 2026-06-11 | 51.03 | $51.19 | 133900 |
| 2026-06-10 | 51.00 | $49.18 | 92100 |
| 2026-06-09 | 51.16 | $49.84 | 156337 |
| 2026-06-08 | 51.27 | $49.93 | 110712 |
| 2026-06-05 | 51.37 | $49.08 | 86837 |
| 2026-06-04 | 51.57 | $52.49 | 52100 |
| 2026-06-03 | 51.43 | $53.09 | 65900 |
| 2026-06-02 | 51.21 | $53.65 | 74000 |
| 2026-06-01 | 50.92 | $53.05 | 117200 |
| 2026-05-29 | 50.66 | $51.99 | 115147 |
| 2026-05-28 | 50.49 | $51.95 | 161700 |
| 2026-05-27 | 50.29 | $51.77 | 77000 |
| 2026-05-26 | 50.10 | $51.81 | 75000 |
| 2026-05-22 | 49.88 | $49.89 | 68300 |
| 2026-05-21 | 49.84 | $50.14 | 82600 |
| 2026-05-20 | 49.76 | $49.69 | 128100 |
| 2026-05-19 | 49.72 | $48.76 | 94935 |
| 2026-05-18 | 49.76 | $49.21 | 60342 |
| 2026-05-15 | 49.74 | $49.38 | 90700 |
| 2026-05-14 | 49.71 | $51.14 | 98439 |
| 2026-05-13 | 49.49 | $50.94 | 165618 |
| 2026-05-12 | 49.28 | $49.79 | 122000 |
| 2026-05-11 | 49.16 | $51.41 | 57644 |
| 2026-05-08 | 48.87 | $51.37 | 92310 |
| 2026-05-07 | 48.55 | $50.32 | 98000 |
| 2026-05-06 | 48.31 | $51.03 | 74900 |
| 2026-05-05 | 47.99 | $49.41 | 75500 |
| 2026-05-04 | 47.79 | $48.51 | 79800 |
| 2026-05-01 | 47.65 | $48.42 | 66700 |
| 2026-04-30 | 47.49 | $48.20 | 86300 |
| 2026-04-29 | 47.33 | $47.43 | 50100 |
| 2026-04-28 | 47.23 | $47.64 | 41700 |
| 2026-04-27 | 47.08 | $48.10 | 216300 |
| 2026-04-24 | 46.85 | $48.21 | 101304 |
| 2026-04-23 | 46.59 | $47.33 | 53628 |
| 2026-04-22 | 46.39 | $48.00 | 66400 |
| 2026-04-21 | 46.11 | $47.16 | 146200 |
| 2026-04-20 | 45.88 | $48.04 | 160829 |
| 2026-04-17 | 45.55 | $48.36 | 154637 |
| 2026-04-16 | 45.17 | $47.46 | 1.8M |
| 2026-04-15 | 44.85 | $47.34 | 53725 |
| 2026-04-14 | 44.53 | $47.37 | 117703 |
| 2026-04-13 | 44.20 | $46.57 | 66000 |
| 2026-04-10 | 43.92 | $46.20 | 66900 |
| 2026-04-09 | 43.67 | $45.92 | 119834 |
| 2026-04-08 | 43.43 | $46.04 | 89900 |
| 2026-04-07 | 43.18 | $43.66 | 101300 |
| 2026-04-06 | 43.15 | $43.45 | 64013 |
| 2026-04-02 | 43.15 | $43.13 | 106200 |
| 2026-04-01 | 43.18 | $43.62 | 147604 |
| 2026-03-31 | 43.17 | $43.20 | 152300 |
| 2026-03-30 | 43.21 | $41.73 | 241800 |
| 2026-03-27 | 43.40 | $42.02 | 89208 |
| 2026-03-26 | 43.60 | $42.27 | 177418 |
| 2026-03-25 | 43.80 | $43.56 | 53000 |
| 2026-03-24 | 43.90 | $42.92 | 89800 |
| 2026-03-23 | 44.09 | $43.77 | 105517 |
| 2026-03-20 | 44.21 | $42.44 | 149800 |
| 2026-03-19 | 44.48 | $43.84 | 204213 |
| 2026-03-18 | 44.62 | $43.82 | 338700 |
| 2026-03-17 | 44.79 | $44.51 | 213200 |
| 2026-03-16 | 44.90 | $44.22 | 283400 |
| 2026-03-13 | 45.04 | $43.12 | 184845 |
| 2026-03-12 | 45.31 | $43.17 | 312247 |
| 2026-03-11 | 45.59 | $44.56 | 116800 |
| 2026-03-10 | 45.74 | $44.49 | 237525 |
| 2026-03-09 | 45.91 | $44.31 | 238526 |
| 2026-03-06 | 46.11 | $43.56 | 177400 |
| 2026-03-05 | 46.38 | $43.84 | 203419 |
| 2026-03-04 | 46.63 | $44.83 | 736700 |
| 2026-03-03 | 46.78 | $44.49 | 241305 |
| 2026-03-02 | 46.98 | $46.75 | 217728 |
| 2026-02-27 | 46.94 | $47.59 | 167300 |
| 2026-02-26 | 46.83 | $47.84 | 126618 |
| 2026-02-25 | 46.68 | $48.24 | 123600 |
| 2026-02-24 | 46.48 | $47.67 | 104247 |
| 2026-02-23 | 46.32 | $46.98 | 122200 |
| 2026-02-20 | 46.21 | $47.46 | 96900 |
| 2026-02-19 | 46.05 | $46.54 | 109800 |
| 2026-02-18 | 45.96 | $46.65 | 79138 |
| 2026-02-17 | 45.85 | $46.39 | 124742 |
| 2026-02-13 | 45.75 | $46.60 | 175200 |
| 2026-02-12 | 45.62 | $46.45 | 142901 |
| 2026-02-11 | 45.49 | $46.90 | 116800 |
| 2026-02-10 | 45.31 | $46.23 | 146116 |
| 2026-02-09 | 45.17 | $46.15 | 150200 |
| 2026-02-06 | 45.03 | $45.77 | 116517 |
| 2026-02-05 | 44.91 | $44.54 | 110734 |
| 2026-02-04 | 44.91 | $44.87 | 120403 |
| 2026-02-03 | 44.86 | $45.45 | 583626 |
| 2026-02-02 | 44.75 | $45.20 | 115449 |
| 2026-01-30 | 44.66 | $45.01 | 87500 |
| 2026-01-29 | 44.56 | $45.94 | 127994 |
| 2026-01-28 | 44.36 | $46.14 | 113211 |
| 2026-01-27 | 44.11 | $45.81 | 117720 |
| 2026-01-26 | 43.88 | $44.88 | 83016 |
| 2026-01-23 | 43.71 | $44.88 | 68523 |
| 2026-01-22 | 43.54 | $44.62 | 80112 |
| 2026-01-21 | 43.37 | $44.17 | 89800 |
| 2026-01-20 | 43.23 | $43.58 | 237600 |
| 2026-01-16 | 43.15 | $43.89 | 284914 |
| 2026-01-15 | 43.01 | $44.07 | 131015 |
| 2026-01-14 | 42.85 | $43.76 | 107526 |
| 2026-01-13 | 42.70 | $43.56 | 92936 |
| 2026-01-12 | 42.57 | $43.94 | 82600 |
| 2026-01-09 | 42.39 | $43.40 | 89312 |
| 2026-01-08 | 42.26 | $43.18 | 166845 |
| 2026-01-07 | 42.14 | $43.24 | 143804 |
| 2026-01-06 | 42.00 | $43.55 | 99733 |
| 2026-01-05 | 41.83 | $43.17 | 119900 |
| 2026-01-02 | 41.69 | $42.62 | 147600 |
| 2025-12-31 | 41.60 | $41.62 | 82926 |
| 2025-12-30 | 41.60 | $41.74 | 102308 |
| 2025-12-29 | 41.59 | $41.53 | 89200 |
| 2025-12-26 | 41.60 | $41.72 | 40612 |
| 2025-12-24 | 41.59 | $41.39 | 43400 |
| 2025-12-23 | 41.62 | $41.30 | 109430 |
| 2025-12-22 | 41.64 | $41.98 | 114625 |
| 2025-12-19 | 41.60 | $41.84 | 79931 |
| 2025-12-18 | 41.57 | $41.48 | 71526 |
| 2025-12-17 | 41.57 | $40.88 | 335210 |
| 2025-12-16 | 41.63 | $41.22 | 67200 |
| 2025-12-15 | 41.66 | $41.50 | 63100 |
| 2025-12-12 | 41.66 | $41.60 | 106934 |
| 2025-12-11 | 41.66 | $41.99 | 59400 |
| 2025-12-10 | 41.62 | $42.23 | 109707 |
| 2025-12-09 | 41.56 | $41.77 | 57200 |
| 2025-12-08 | 41.55 | $41.90 | 42700 |
| 2025-12-05 | 41.52 | $41.94 | 72335 |
| 2025-12-04 | 41.49 | $41.63 | 60000 |
| 2025-12-03 | 41.50 | $41.66 | 69500 |
| 2025-12-02 | 41.50 | $41.59 | 50942 |
| 2025-12-01 | 41.51 | $41.48 | 77838 |
| 2025-11-28 | 41.53 | $41.61 | 34700 |
| 2025-11-26 | 41.54 | $41.55 | 70900 |
| 2025-11-25 | 41.57 | $41.23 | 80819 |
| 2025-11-24 | 41.63 | $41.07 | 70500 |
| 2025-11-21 | 41.71 | $40.67 | 73143 |
| 2025-11-20 | 41.84 | $40.73 | 69539 |
| 2025-11-19 | 41.97 | $41.30 | 110033 |
| 2025-11-18 | 42.05 | $41.32 | 65900 |
| 2025-11-17 | 42.12 | $41.65 | 57900 |
| 2025-11-14 | 42.17 | $42.05 | 82200 |
| 2025-11-13 | 42.17 | $42.01 | 40800 |
| 2025-11-12 | 42.18 | $42.53 | 45000 |
| 2025-11-11 | 42.12 | $42.49 | 53000 |
| 2025-11-10 | 42.07 | $42.42 | 55344 |
| 2025-11-07 | 42.01 | $41.74 | 60741 |
| 2025-11-06 | 42.01 | $41.85 | 69800 |
| 2025-11-05 | 41.99 | $42.03 | 40434 |
| 2025-11-04 | 41.96 | $41.67 | 50515 |
| 2025-11-03 | 41.95 | $42.45 | 56922 |
| 2025-10-31 | 41.87 | $42.12 | 35745 |
| 2025-10-30 | 41.82 | $42.23 | 55000 |
| 2025-10-29 | 41.75 | $42.69 | 43800 |
| 2025-10-28 | 41.62 | $42.55 | 46017 |
| 2025-10-27 | 41.51 | $42.59 | 58727 |
| 2025-10-24 | 41.38 | $42.11 | 53437 |
| 2025-10-23 | 41.28 | $41.86 | 38000 |
| 2025-10-22 | 41.21 | $41.56 | 52100 |
| 2025-10-21 | 41.16 | $41.53 | 78200 |
| 2025-10-20 | 41.10 | $41.92 | 50203 |
| 2025-10-17 | 41.01 | $41.42 | 59603 |
| 2025-10-16 | 40.96 | $41.46 | 47907 |
| 2025-10-15 | 40.90 | $41.27 | 50929 |
| 2025-10-14 | 40.85 | $40.45 | 40937 |
| 2025-10-13 | 40.89 | $40.88 | 53716 |
| 2025-10-10 | 40.88 | $39.72 | 102847 |
| 2025-10-09 | 40.99 | $41.15 | 39631 |
| 2025-10-08 | 40.95 | $41.45 | 65900 |
| 2025-10-07 | 40.88 | $41.21 | 76215 |
| 2025-10-06 | 40.83 | $41.48 | 91640 |
| 2025-10-03 | 40.73 | $41.36 | 78725 |
| 2025-10-02 | 40.64 | $41.27 | 50131 |
| 2025-10-01 | 40.54 | $41.10 | 48045 |
| 2025-09-30 | 40.44 | $40.73 | 50900 |
| 2025-09-29 | 40.37 | $40.56 | 43617 |
| 2025-09-26 | 40.31 | $40.27 | 110727 |
| 2025-09-25 | 40.26 | $40.34 | 60600 |
| 2025-09-24 | 40.20 | $40.60 | 131700 |
| 2025-09-23 | 40.11 | $40.80 | 62500 |
| 2025-09-22 | 39.99 | $40.79 | 40800 |
| 2025-09-19 | 39.86 | $40.63 | 38537 |
| 2025-09-18 | 39.74 | $40.69 | 55300 |
| 2025-09-17 | 39.60 | $40.86 | 53316 |
| 2025-09-16 | 39.43 | $40.71 | 45500 |
| 2025-09-15 | 39.26 | $40.49 | 49031 |
| 2025-09-12 | 39.11 | $40.21 | 67300 |
| 2025-09-11 | 38.97 | $40.24 | 48843 |
| 2025-09-10 | 38.83 | $39.69 | 52400 |
| 2025-09-09 | 38.73 | $39.34 | 87900 |
| 2025-09-08 | 38.66 | $39.22 | 35535 |
| 2025-09-05 | 38.60 | $38.86 | 56120 |
| 2025-09-04 | 38.56 | $38.42 | 74000 |
| 2025-09-03 | 38.57 | $38.60 | 48700 |
| 2025-09-02 | 38.55 | $38.43 | 56842 |
| 2025-08-29 | 38.55 | $38.48 | 54200 |
| 2025-08-28 | 38.53 | $38.70 | 62327 |
| 2025-08-27 | 38.49 | $38.52 | 63146 |
| 2025-08-26 | 38.46 | $38.78 | 68043 |
| 2025-08-25 | 38.40 | $38.86 | 49210 |
| 2025-08-22 | 38.33 | $39.02 | 87300 |
| 2025-08-21 | 38.24 | $38.30 | 147110 |
| 2025-08-20 | 38.21 | $38.41 | 184200 |
| 2025-08-19 | 38.18 | $38.41 | 59916 |
| 2025-08-18 | 38.14 | $38.65 | 245600 |
| 2025-08-15 | 38.08 | $38.51 | 95825 |
| 2025-08-14 | 38.02 | $38.43 | 35400 |
| 2025-08-13 | 37.98 | $38.93 | 97200 |
| 2025-08-12 | 37.88 | $38.45 | 53600 |
| 2025-08-11 | 37.82 | $37.94 | 38812 |
| 2025-08-08 | 37.80 | $38.08 | 42105 |
| 2025-08-07 | 37.77 | $38.15 | 71911 |
| 2025-08-06 | 37.73 | $37.83 | 54639 |
| 2025-08-05 | 37.71 | $37.68 | 63700 |
| 2025-08-04 | 37.71 | $37.52 | 77423 |
| 2025-08-01 | 37.72 | $37.12 | 58300 |
| 2025-07-31 | 37.77 | $37.42 | 245222 |
| 2025-07-30 | 37.80 | $37.65 | 101926 |
| 2025-07-29 | 37.80 | $37.83 | 76400 |
| 2025-07-28 | 37.78 | $37.79 | 49402 |
| 2025-07-25 | 37.76 | $38.03 | 73190 |
| 2025-07-24 | 37.71 | $38.12 | 38800 |
| 2025-07-23 | 37.65 | $38.38 | 46900 |
| 2025-07-22 | 37.55 | $37.99 | 39833 |
| 2025-07-21 | 37.49 | $38.01 | 46711 |
| 2025-07-18 | 37.41 | $37.76 | 143400 |
| 2025-07-17 | 37.35 | $37.92 | 40700 |
| 2025-07-16 | 37.26 | $37.74 | 97815 |
| 2025-07-15 | 37.18 | $37.54 | 73000 |
| 2025-07-14 | 37.12 | $37.27 | 71800 |
| 2025-07-11 | 37.08 | $37.18 | 80343 |
| 2025-07-10 | 37.04 | $37.35 | 61200 |
| 2025-07-09 | 36.98 | $37.27 | 55400 |
| 2025-07-08 | 36.93 | $37.31 | 45331 |
| 2025-07-07 | 36.86 | $37.04 | 137200 |
| 2025-07-03 | 36.82 | $37.58 | 50700 |
| 2025-07-02 | 36.71 | $37.45 | 66039 |
| 2025-07-01 | 36.61 | $37.27 | 113738 |
| 2025-06-30 | 36.51 | $37.21 | 110600 |
| 2025-06-27 | 36.40 | $37.13 | 33735 |
| 2025-06-26 | 36.30 | $37.15 | 54300 |
| 2025-06-25 | 36.18 | $36.97 | 48700 |
| 2025-06-24 | 36.07 | $36.90 | 57100 |
| 2025-06-23 | 35.96 | $36.03 | 130143 |
| 2025-06-20 | 35.92 | $35.75 | 112000 |
| 2025-06-18 | 35.91 | $35.95 | 92400 |
| 2025-06-17 | 35.88 | $35.99 | 442500 |
| 2025-06-16 | 35.84 | $36.50 | 97025 |
| 2025-06-13 | 35.75 | $36.00 | 118344 |
| 2025-06-12 | 35.70 | $36.55 | 66227 |
| 2025-06-11 | 35.59 | $36.56 | 51644 |
| 2025-06-10 | 35.47 | $36.42 | 67231 |
| 2025-06-09 | 35.36 | $36.14 | 66118 |
| 2025-06-06 | 35.27 | $35.90 | 83200 |
| 2025-06-05 | 35.18 | $35.70 | 118413 |
| 2025-06-04 | 35.12 | $35.58 | 109126 |
| 2025-06-03 | 35.05 | $35.09 | 81523 |
| 2025-06-02 | 35.03 | $35.04 | 79624 |
| 2025-05-30 | 35.01 | $34.80 | 103320 |
| 2025-05-29 | 35.01 | $35.19 | 128600 |
| 2025-05-28 | 34.96 | $35.03 | 146527 |
| 2025-05-27 | 34.92 | $35.18 | 170300 |
| 2025-05-23 | 34.85 | $35.18 | 100580 |
| 2025-05-22 | 34.77 | $35.02 | 102600 |
| 2025-05-21 | 34.70 | $35.16 | 133010 |
| 2025-05-20 | 34.60 | $35.28 | 76500 |
| 2025-05-19 | 34.48 | $35.24 | 123500 |
| 2025-05-16 | 34.35 | $35.15 | 76795 |
| 2025-05-15 | 34.21 | $35.26 | 102700 |
| 2025-05-14 | 34.04 | $35.18 | 85605 |
| 2025-05-13 | 33.87 | $35.03 | 67400 |
| 2025-05-12 | 33.69 | $34.90 | 138131 |
| 2025-05-09 | 33.51 | $34.21 | 67613 |
| 2025-05-08 | 33.39 | $33.90 | 53614 |
| 2025-05-07 | 33.28 | $33.99 | 66800 |
| 2025-05-06 | 33.14 | $34.30 | 43321 |
| 2025-05-05 | 32.95 | $34.46 | 71549 |
| 2025-05-02 | 32.73 | $34.28 | 73644 |
| 2025-05-01 | 32.51 | $33.27 | 45200 |
| 2025-04-30 | 32.40 | $33.37 | 112927 |
| 2025-04-29 | 32.27 | $33.24 | 53015 |
| 2025-04-28 | 32.16 | $33.13 | 42900 |
| 2025-04-25 | 32.06 | $33.04 | 45600 |
| 2025-04-24 | 31.97 | $33.14 | 73100 |
| 2025-04-23 | 31.87 | $32.69 | 97524 |
| 2025-04-22 | 31.82 | $32.35 | 108300 |
| 2025-04-21 | 31.81 | $31.88 | 111649 |
| 2025-04-17 | 31.86 | $31.89 | 60748 |
| 2025-04-16 | 31.91 | $31.72 | 45828 |
| 2025-04-15 | 31.99 | $32.04 | 67718 |
| 2025-04-14 | 32.05 | $32.09 | 163700 |
| 2025-04-11 | 32.12 | $31.77 | 67017 |
| 2025-04-10 | 32.23 | $30.94 | 337900 |
| 2025-04-09 | 32.42 | $31.46 | 128400 |
| 2025-04-08 | 32.58 | $29.41 | 196300 |
| 2025-04-07 | 32.95 | $29.78 | 343941 |
| 2025-04-04 | 33.29 | $31.01 | 460300 |
| 2025-04-03 | 33.54 | $32.71 | 310414 |
| 2025-04-02 | 33.62 | $33.40 | 70600 |
| 2025-04-01 | 33.64 | $33.37 | 73500 |
| 2025-03-31 | 33.65 | $33.18 | 50646 |
| 2025-03-28 | 33.69 | $33.27 | 112349 |
| 2025-03-27 | 33.71 | $33.85 | 82800 |
| 2025-03-26 | 33.67 | $33.68 | 65827 |
| 2025-03-25 | 33.64 | $33.87 | 142303 |
| 2025-03-24 | 33.60 | $33.89 | 234042 |
| 2025-03-21 | 33.55 | $33.72 | 85000 |
| 2025-03-20 | 33.52 | $33.87 | 56849 |
| 2025-03-19 | 33.48 | $34.19 | 74914 |
| 2025-03-18 | 33.40 | $34.14 | 1.1M |
| 2025-03-17 | 33.32 | $34.34 | 88040 |
| 2025-03-14 | 33.23 | $33.79 | 75000 |
| 2025-03-13 | 33.18 | $33.19 | 472000 |
| 2025-03-12 | 33.19 | $33.23 | 172800 |
| 2025-03-11 | 33.19 | $33.02 | 145617 |
| 2025-03-10 | 33.22 | $32.71 | 84410 |
| 2025-03-07 | 33.27 | $33.52 | 81437 |
| 2025-03-06 | 33.25 | $33.39 | 64516 |
| 2025-03-05 | 33.23 | $33.60 | 100927 |
| 2025-03-04 | 33.19 | $32.65 | 89900 |
| 2025-03-03 | 33.24 | $32.34 | 104400 |
| 2025-02-28 | 33.32 | $32.62 | 71046 |
| 2025-02-27 | 33.37 | $32.97 | 53232 |
| 2025-02-26 | 33.38 | $33.64 | 79147 |
| 2025-02-25 | 33.33 | $33.38 | 68700 |
| 2025-02-24 | 33.30 | $33.38 | 251717 |
| 2025-02-21 | 33.26 | $33.87 | 56137 |
| 2025-02-20 | 33.17 | $33.98 | 60610 |
| 2025-02-19 | 33.06 | $33.69 | 42235 |
| 2025-02-18 | 32.97 | $33.79 | 65500 |
| 2025-02-14 | 32.86 | $33.57 | 71236 |
| 2025-02-13 | 32.77 | $33.28 | 104821 |
| 2025-02-12 | 32.70 | $33.18 | 45112 |
| 2025-02-11 | 32.63 | $33.02 | 90704 |
| 2025-02-10 | 32.57 | $33.10 | 53216 |
| 2025-02-07 | 32.49 | $32.74 | 79300 |
| 2025-02-06 | 32.44 | $32.80 | 52983 |
| 2025-02-05 | 32.38 | $32.67 | 95100 |
| 2025-02-04 | 32.33 | $32.81 | 52600 |
| 2025-02-03 | 32.26 | $32.29 | 67741 |
| 2025-01-31 | 32.24 | $32.46 | 60700 |
| 2025-01-30 | 32.21 | $32.86 | 65800 |
| 2025-01-29 | 32.13 | $32.34 | 70716 |
| 2025-01-28 | 32.10 | $32.32 | 204500 |
| 2025-01-27 | 32.07 | $32.08 | 87100 |
| 2025-01-24 | 32.06 | $32.67 | 66007 |
| 2025-01-23 | 32.00 | $32.52 | 77300 |
| 2025-01-22 | 31.96 | $32.38 | 158800 |
| 2025-01-21 | 31.93 | $32.39 | 258100 |
| 2025-01-17 | 31.91 | $32.06 | 1.6M |
| 2025-01-16 | 31.92 | $32.07 | 758300 |
| 2025-01-15 | 31.94 | $31.91 | 59400 |
| 2025-01-14 | 31.98 | $31.47 | 108600 |
| 2025-01-13 | 32.08 | $31.09 | 127334 |
| 2025-01-10 | 32.22 | $31.32 | 140600 |
| 2025-01-08 | 32.36 | $31.85 | 271912 |
| 2025-01-07 | 32.45 | $31.98 | 52500 |
| 2025-01-06 | 32.54 | $32.20 | 181200 |
| 2025-01-03 | 32.62 | $32.08 | 119600 |
| 2025-01-02 | 32.72 | $31.84 | 90519 |
| 2024-12-31 | 32.84 | $31.92 | 180417 |
| 2024-12-30 | 32.97 | $32.00 | 241214 |
| 2024-12-27 | 33.09 | $32.27 | 115600 |
| 2024-12-26 | 33.19 | $32.40 | 111030 |
| 2024-12-24 | 33.29 | $32.58 | 64221 |
| 2024-12-23 | 33.37 | $32.37 | 83204 |
| 2024-12-20 | 33.47 | $33.03 | 104547 |
| 2024-12-19 | 33.51 | $32.98 | 78422 |
| 2024-12-18 | 33.55 | $32.80 | 91700 |
| 2024-12-17 | 33.62 | $33.58 | 77700 |
| 2024-12-16 | 33.61 | $33.67 | 80040 |
| 2024-12-13 | 33.58 | $33.81 | 54300 |
| 2024-12-12 | 33.54 | $33.79 | 65424 |
| 2024-12-11 | 33.50 | $33.91 | 80204 |
| 2024-12-10 | 33.44 | $33.71 | 89300 |
| 2024-12-09 | 33.41 | $34.27 | 47347 |
| 2024-12-06 | 33.31 | $33.68 | 98500 |
| 2024-12-05 | 33.29 | $33.66 | 146400 |
| 2024-12-04 | 33.26 | $33.46 | 334249 |
| 2024-12-03 | 33.26 | $33.41 | 70200 |
| 2024-12-02 | 33.27 | $33.34 | 74000 |
| 2024-11-29 | 33.28 | $33.19 | 55716 |
| 2024-11-27 | 33.32 | $33.10 | 98200 |
| 2024-11-26 | 33.36 | $33.05 | 997200 |
| 2024-11-25 | 33.42 | $33.23 | 48734 |
| 2024-11-22 | 33.47 | $33.16 | 56031 |
| 2024-11-21 | 33.53 | $33.19 | 92100 |
| 2024-11-20 | 33.59 | $33.22 | 369000 |
| 2024-11-19 | 33.65 | $33.25 | 51234 |
| 2024-11-18 | 33.72 | $33.24 | 49100 |
| 2024-11-15 | 33.80 | $32.86 | 197233 |
| 2024-11-14 | 33.92 | $32.88 | 69700 |
| 2024-11-13 | 34.05 | $33.04 | 61543 |
| 2024-11-12 | 34.17 | $33.26 | 109611 |
| 2024-11-11 | 34.28 | $33.85 | 39900 |
| 2024-11-08 | 34.33 | $34.07 | 86300 |
| 2024-11-07 | 34.37 | $34.99 | 95825 |
| 2024-11-06 | 34.33 | $34.20 | 146242 |
| 2024-11-05 | 34.36 | $34.52 | 52045 |
| 2024-11-04 | 34.37 | $34.07 | 49600 |
| 2024-11-01 | 34.42 | $33.86 | 73000 |
| 2024-10-31 | 34.51 | $33.79 | 86200 |
| 2024-10-30 | 34.61 | $34.05 | 49400 |
| 2024-10-29 | 34.70 | $34.35 | 49129 |
| 2024-10-28 | 34.76 | $34.46 | 55800 |
| 2024-10-25 | 34.81 | $34.36 | 43200 |
| 2024-10-24 | 34.88 | $34.39 | 46900 |
| 2024-10-23 | 34.95 | $34.47 | 45223 |
| 2024-10-22 | 35.02 | $34.68 | 36900 |
| 2024-10-21 | 35.06 | $34.71 | 39400 |
| 2024-10-18 | 35.10 | $34.98 | 45820 |
| 2024-10-17 | 35.10 | $34.65 | 63400 |
| 2024-10-16 | 35.13 | $34.70 | 42800 |
| 2024-10-15 | 35.14 | $34.40 | 47200 |
| 2024-10-14 | 35.18 | $35.13 | 38600 |
| 2024-10-11 | 35.14 | $35.23 | 45100 |
| 2024-10-10 | 35.07 | $35.02 | 35900 |
| 2024-10-09 | 35.02 | $34.98 | 42700 |
| 2024-10-08 | 34.95 | $35.21 | 57825 |
| 2024-10-07 | 34.85 | $36.14 | 60306 |
| 2024-10-04 | 34.64 | $35.77 | 48845 |
| 2024-10-03 | 34.46 | $35.40 | 117100 |
| 2024-10-02 | 34.29 | $35.81 | 64314 |
| 2024-10-01 | 34.07 | $35.25 | 74633 |
| 2024-09-30 | 33.89 | $35.11 | 43000 |
| 2024-09-27 | 33.71 | $35.63 | 78700 |
| 2024-09-26 | 33.48 | $35.67 | 53944 |
| 2024-09-25 | 33.22 | $34.38 | 69700 |
| 2024-09-24 | 33.09 | $34.77 | 45600 |
| 2024-09-23 | 32.91 | $33.62 | 53832 |
| 2024-09-20 | 32.84 | $33.38 | 38200 |
| 2024-09-19 | 32.79 | $33.45 | 36900 |
| 2024-09-18 | 32.74 | $32.80 | 44100 |
| 2024-09-17 | 32.75 | $32.92 | 43139 |
| 2024-09-16 | 32.75 | $32.89 | 64291 |
| 2024-09-13 | 32.76 | $32.82 | 38438 |
| 2024-09-12 | 32.77 | $32.64 | 52715 |
| 2024-09-11 | 32.80 | $32.42 | 50700 |
| 2024-09-10 | 32.85 | $32.31 | 48124 |
| 2024-09-09 | 32.91 | $32.36 | 49100 |
| 2024-09-06 | 32.97 | $32.13 | 42222 |
| 2024-09-05 | 33.05 | $32.67 | 41705 |
| 2024-09-04 | 33.08 | $32.62 | 63504 |
| 2024-09-03 | 33.10 | $32.60 | 46919 |
| 2024-08-30 | 33.11 | $33.26 | 24747 |
| 2024-08-29 | 33.06 | $33.20 | 54400 |
| 2024-08-28 | 33.01 | $33.14 | 55320 |
| 2024-08-27 | 32.97 | $33.37 | 42700 |
| 2024-08-26 | 32.90 | $33.30 | 77600 |
| 2024-08-23 | 32.83 | $33.54 | 37900 |
| 2024-08-22 | 32.73 | $33.03 | 33600 |
| 2024-08-21 | 32.67 | $33.43 | 35839 |
| 2024-08-20 | 32.58 | $33.30 | 52931 |
| 2024-08-19 | 32.49 | $33.68 | 45200 |
| 2024-08-16 | 32.36 | $33.31 | 63406 |
| 2024-08-15 | 32.27 | $32.90 | 47600 |
| 2024-08-14 | 32.21 | $32.58 | 52026 |
| 2024-08-13 | 32.19 | $32.70 | 55400 |
| 2024-08-12 | 32.16 | $32.42 | 57401 |
| 2024-08-09 | 32.17 | $32.27 | 63300 |
| 2024-08-08 | 32.20 | $32.12 | 62501 |
| 2024-08-07 | 32.25 | $31.51 | 64607 |
| 2024-08-06 | 32.37 | $31.28 | 65300 |
| 2024-08-05 | 32.52 | $31.15 | 156526 |
| 2024-08-02 | 32.69 | $31.99 | 131525 |
| 2024-08-01 | 32.79 | $32.44 | 122500 |
| 2024-07-31 | 32.86 | $33.03 | 134814 |
| 2024-07-30 | 32.86 | $32.24 | 127010 |
| 2024-07-29 | 32.94 | $32.39 | 91207 |
| 2024-07-26 | 33.01 | $32.49 | 316336 |
| 2024-07-25 | 33.07 | $32.19 | 278224 |
| 2024-07-24 | 33.17 | $32.23 | 149826 |
| 2024-07-23 | 33.25 | $32.65 | 967000 |
| 2024-07-22 | 33.30 | $32.94 | 180125 |
| 2024-07-19 | 33.32 | $32.68 | 40914 |
| 2024-07-18 | 33.37 | $33.05 | 241400 |
| 2024-07-17 | 33.38 | $33.32 | 43600 |
| 2024-07-16 | 33.36 | $33.87 | 53900 |
| 2024-07-15 | 33.28 | $33.71 | 68603 |
| 2024-07-12 | 33.22 | $34.02 | 62242 |
| 2024-07-11 | 33.11 | $33.89 | 41400 |
| 2024-07-10 | 33.01 | $33.69 | 47300 |
| 2024-07-09 | 32.92 | $33.52 | 61638 |
| 2024-07-08 | 32.84 | $33.38 | 272500 |
| 2024-07-05 | 32.76 | $33.39 | 49540 |
| 2024-07-03 | 32.68 | $33.20 | 47024 |
| 2024-07-02 | 32.62 | $32.81 | 84549 |
| 2024-07-01 | 32.58 | $32.73 | 96500 |
| 2024-06-28 | 32.55 | $32.67 | 35800 |
| 2024-06-27 | 32.53 | $32.58 | 84700 |
| 2024-06-26 | 32.51 | $32.56 | 77600 |
| 2024-06-25 | 32.49 | $32.65 | 87843 |
| 2024-06-24 | 32.47 | $32.68 | 44000 |
| 2024-06-21 | 32.44 | $32.71 | 75228 |
| 2024-06-20 | 32.42 | $32.87 | 51766 |
| 2024-06-18 | 32.37 | $32.95 | 53340 |
| 2024-06-17 | 32.33 | $32.62 | 47500 |
| 2024-06-14 | 32.31 | $32.44 | 77200 |
| 2024-06-13 | 32.32 | $32.37 | 47516 |
| 2024-06-12 | 32.34 | $32.37 | 50600 |
| 2024-06-11 | 32.36 | $32.10 | 34900 |
| 2024-06-10 | 32.40 | $32.21 | 38100 |
| 2024-06-07 | 32.44 | $32.06 | 43400 |
| 2024-06-06 | 32.50 | $32.39 | 71849 |
| 2024-06-05 | 32.52 | $32.20 | 56200 |
| 2024-06-04 | 32.56 | $31.77 | 87241 |
| 2024-06-03 | 32.64 | $32.26 | 56334 |
| 2024-05-31 | 32.68 | $31.91 | 255076 |
| 2024-05-30 | 32.75 | $32.22 | 45500 |
| 2024-05-29 | 32.78 | $32.36 | 68300 |
| 2024-05-28 | 32.80 | $32.79 | 57701 |
| 2024-05-24 | 32.77 | $32.78 | 43000 |
| 2024-05-23 | 32.74 | $32.71 | 91349 |
| 2024-05-22 | 32.71 | $33.04 | 54338 |
| 2024-05-21 | 32.63 | $33.09 | 45723 |
| 2024-05-20 | 32.54 | $33.23 | 56945 |
| 2024-05-17 | 32.43 | $33.32 | 36300 |
| 2024-05-16 | 32.29 | $33.15 | 43700 |
| 2024-05-15 | 32.16 | $33.09 | 65716 |
| 2024-05-14 | 32.02 | $32.82 | 288218 |
| 2024-05-13 | 31.89 | $32.63 | 41813 |
| 2024-05-10 | 31.77 | $32.39 | 37001 |
| 2024-05-09 | 31.67 | $32.31 | 147604 |
| 2024-05-08 | 31.58 | $32.20 | 79700 |
| 2024-05-07 | 31.49 | $32.20 | 44700 |
| 2024-05-06 | 31.40 | $32.34 | 49200 |
| 2024-05-03 | 31.29 | $32.31 | 59138 |
| 2024-05-02 | 31.18 | $32.04 | 57231 |
| 2024-05-01 | 31.09 | $31.32 | 87400 |
| 2024-04-30 | 31.08 | $31.32 | 93900 |
| 2024-04-29 | 31.06 | $31.73 | 79700 |
| 2024-04-26 | 31.01 | $31.42 | 67049 |
| 2024-04-25 | 30.98 | $31.09 | 60547 |
| 2024-04-24 | 30.99 | $30.99 | 69300 |
| 2024-04-23 | 31.01 | $30.93 | 556600 |
| 2024-04-22 | 31.03 | $30.78 | 53627 |
| 2024-04-19 | 31.07 | $30.45 | 48229 |
| 2024-04-18 | 31.15 | $30.60 | 152800 |
| 2024-04-17 | 31.22 | $30.50 | 85900 |
| 2024-04-16 | 31.30 | $30.41 | 168600 |
| 2024-04-15 | 31.39 | $30.83 | 75304 |
| 2024-04-12 | 31.44 | $30.94 | 82429 |
| 2024-04-11 | 31.49 | $31.62 | 260232 |
| 2024-04-10 | 31.47 | $31.41 | 72200 |
| 2024-04-09 | 31.47 | $31.86 | 78607 |
| 2024-04-08 | 31.43 | $31.66 | 200813 |
| 2024-04-05 | 31.40 | $31.51 | 109644 |
| 2024-04-04 | 31.38 | $31.48 | 74942 |
| 2024-04-03 | 31.37 | $31.60 | 79100 |
| 2024-04-02 | 31.35 | $31.56 | 87430 |
| 2024-04-01 | 31.32 | $31.46 | 215500 |
| 2024-03-28 | 31.30 | $31.34 | 185500 |
| 2024-03-27 | 31.29 | $31.26 | 104300 |
| 2024-03-26 | 31.29 | $31.24 | 57022 |
| 2024-03-25 | 31.28 | $31.26 | 63400 |
| 2024-03-22 | 31.27 | $31.25 | 57743 |
| 2024-03-21 | 31.27 | $31.47 | 58620 |
| 2024-03-20 | 31.23 | $31.44 | 91506 |
| 2024-03-19 | 31.20 | $31.06 | 107610 |
| 2024-03-18 | 31.21 | $31.25 | 59135 |
| 2024-03-15 | 31.19 | $31.20 | 62446 |
| 2024-03-14 | 31.17 | $31.39 | 70837 |
| 2024-03-13 | 31.13 | $31.49 | 86300 |
| 2024-03-12 | 31.08 | $31.61 | 84900 |
| 2024-03-11 | 31.00 | $31.36 | 75222 |
| 2024-03-08 | 30.95 | $31.32 | 106807 |
| 2024-03-07 | 30.89 | $31.38 | 77421 |
| 2024-03-06 | 30.83 | $31.21 | 180014 |
| 2024-03-05 | 30.77 | $30.80 | 177000 |
| 2024-03-04 | 30.75 | $31.02 | 99631 |
| 2024-03-01 | 30.70 | $31.05 | 148024 |
| 2024-02-29 | 30.65 | $30.70 | 69000 |
| 2024-02-28 | 30.61 | $30.60 | 111100 |
| 2024-02-27 | 30.59 | $30.92 | 122800 |
| 2024-02-26 | 30.53 | $30.88 | 150726 |
| 2024-02-23 | 30.46 | $31.06 | 114244 |
| 2024-02-22 | 30.38 | $31.09 | 63900 |
| 2024-02-21 | 30.28 | $30.78 | 99429 |
| 2024-02-20 | 30.21 | $30.75 | 238400 |
| 2024-02-16 | 30.13 | $30.63 | 129350 |
| 2024-02-15 | 30.06 | $30.47 | 63300 |
| 2024-02-14 | 29.99 | $30.38 | 114222 |
| 2024-02-13 | 29.93 | $29.96 | 167800 |
| 2024-02-12 | 29.90 | $30.51 | 92800 |
| 2024-02-09 | 29.82 | $30.28 | 77700 |
| 2024-02-08 | 29.76 | $30.17 | 799848 |
| 2024-02-07 | 29.70 | $30.42 | 94245 |
| 2024-02-06 | 29.62 | $30.33 | 220400 |
| 2024-02-05 | 29.55 | $29.67 | 61300 |
| 2024-02-02 | 29.54 | $29.60 | 119400 |
| 2024-02-01 | 29.54 | $29.68 | 121816 |
| 2024-01-31 | 29.54 | $29.42 | 130300 |
| 2024-01-30 | 29.56 | $29.57 | 283500 |
| 2024-01-29 | 29.58 | $29.80 | 129613 |
| 2024-01-26 | 29.58 | $29.78 | 87322 |
| 2024-01-25 | 29.58 | $29.70 | 84619 |
| 2024-01-24 | 29.60 | $29.68 | 101914 |
| 2024-01-23 | 29.61 | $29.32 | 111000 |
| 2024-01-22 | 29.67 | $29.10 | 207547 |
| 2024-01-19 | 29.75 | $29.38 | 278733 |
| 2024-01-18 | 29.81 | $29.08 | 101820 |
| 2024-01-17 | 29.90 | $28.89 | 119541 |
| 2024-01-16 | 30.01 | $29.26 | 86035 |
| 2024-01-12 | 30.10 | $29.90 | 92336 |
| 2024-01-11 | 30.12 | $29.76 | 50344 |
| 2024-01-10 | 30.16 | $29.78 | 235200 |
| 2024-01-09 | 30.19 | $29.77 | 127611 |
| 2024-01-08 | 30.23 | $30.15 | 156000 |
| 2024-01-05 | 30.22 | $30.13 | 158600 |
| 2024-01-04 | 30.21 | $30.08 | 116109 |
| 2024-01-03 | 30.21 | $30.21 | 211834 |
| 2024-01-02 | 30.19 | $30.33 | 400100 |
| 2023-12-29 | 30.16 | $30.69 | 116301 |
| 2023-12-28 | 30.08 | $30.65 | 128300 |
| 2023-12-27 | 30.01 | $30.42 | 69800 |
| 2023-12-26 | 29.96 | $30.27 | 143900 |
| 2023-12-22 | 29.92 | $30.18 | 372700 |
| 2023-12-21 | 29.88 | $30.27 | 484300 |
| 2023-12-20 | 29.84 | $29.74 | 180200 |
| 2023-12-19 | 29.84 | $30.25 | 503303 |
| 2023-12-18 | 29.80 | $30.03 | 106036 |
| 2023-12-15 | 29.77 | $30.08 | 82948 |
| 2023-12-14 | 29.74 | $30.30 | 77600 |
| 2023-12-13 | 29.68 | $29.95 | 293000 |
| 2023-12-12 | 29.66 | $29.64 | 94900 |
| 2023-12-11 | 29.66 | $29.57 | 383300 |
| 2023-12-08 | 29.66 | $29.45 | 69800 |
| 2023-12-07 | 29.68 | $29.54 | 87300 |
| 2023-12-06 | 29.68 | $29.46 | 88535 |
| 2023-12-05 | 29.69 | $29.48 | 251400 |
| 2023-12-04 | 29.69 | $29.66 | 100600 |
| 2023-12-01 | 29.68 | $29.95 | 73441 |
| 2023-11-30 | 29.63 | $29.81 | 155746 |
| 2023-11-29 | 29.58 | $29.74 | 372600 |
| 2023-11-28 | 29.54 | $29.92 | 213000 |
| 2023-11-27 | 29.46 | $29.70 | 91225 |
| 2023-11-24 | 29.40 | $29.77 | 36746 |
| 2023-11-22 | 29.32 | $29.74 | 66413 |
| 2023-11-21 | 29.24 | $29.81 | 176100 |
| 2023-11-20 | 29.14 | $29.97 | 386149 |
| 2023-11-17 | 29.01 | $29.59 | 115700 |
| 2023-11-16 | 28.91 | $29.55 | 177600 |
| 2023-11-15 | 28.81 | $29.81 | 360404 |
| 2023-11-14 | 28.67 | $29.65 | 204500 |
| 2023-11-13 | 28.55 | $28.98 | 140200 |
| 2023-11-10 | 28.49 | $28.97 | 87330 |
| 2023-11-09 | 28.43 | $28.75 | 247500 |
| 2023-11-08 | 28.39 | $28.98 | 159300 |
| 2023-11-07 | 28.33 | $29.14 | 330900 |
| 2023-11-06 | 28.25 | $29.20 | 97939 |
| 2023-11-03 | 28.16 | $29.03 | 90100 |
| 2023-11-02 | 28.08 | $28.56 | 186900 |
| 2023-11-01 | 28.05 | $28.06 | 261625 |
| 2023-10-31 | 28.07 | $27.80 | 461131 |
| 2023-10-30 | 28.11 | $27.91 | 358313 |
| 2023-10-27 | 28.14 | $27.61 | 86300 |
| 2023-10-26 | 28.21 | $27.68 | 90805 |
| 2023-10-25 | 28.28 | $27.74 | 79403 |
| 2023-10-24 | 28.35 | $28.05 | 63700 |
| 2023-10-23 | 28.39 | $27.74 | 85316 |
| 2023-10-20 | 28.46 | $27.82 | 76217 |
| 2023-10-19 | 28.53 | $28.14 | 162300 |
| 2023-10-18 | 28.58 | $28.26 | 81100 |
| 2023-10-17 | 28.62 | $28.70 | 66100 |
| 2023-10-16 | 28.62 | $28.74 | 232417 |
| 2023-10-13 | 28.63 | $28.55 | 58924 |
| 2023-10-12 | 28.65 | $28.70 | 42000 |
| 2023-10-11 | 28.67 | $28.94 | 49917 |
| 2023-10-10 | 28.67 | $28.83 | 51919 |
| 2023-10-09 | 28.68 | $28.46 | 91300 |
| 2023-10-06 | 28.73 | $28.57 | 69603 |
| 2023-10-05 | 28.77 | $28.23 | 41922 |
| 2023-10-04 | 28.85 | $28.14 | 249816 |
| 2023-10-03 | 28.95 | $28.22 | 95800 |
| 2023-10-02 | 29.04 | $28.54 | 216523 |
| 2023-09-29 | 29.11 | $28.67 | 97000 |
| 2023-09-28 | 29.18 | $28.67 | 73808 |
| 2023-09-27 | 29.24 | $28.62 | 538400 |
| 2023-09-26 | 29.32 | $28.58 | 413200 |
| 2023-09-25 | 29.41 | $29.01 | 181300 |
| 2023-09-22 | 29.46 | $29.26 | 77600 |
| 2023-09-21 | 29.48 | $28.97 | 53638 |
| 2023-09-20 | 29.54 | $29.41 | 42705 |
| 2023-09-19 | 29.55 | $29.48 | 40300 |
| 2023-09-18 | 29.56 | $29.58 | 83000 |
| 2023-09-15 | 29.55 | $29.59 | 67548 |
| 2023-09-14 | 29.54 | $29.70 | 34800 |
| 2023-09-13 | 29.51 | $29.55 | 126120 |
| 2023-09-12 | 29.50 | $29.49 | 50500 |
| 2023-09-11 | 29.50 | $29.61 | 51200 |
| 2023-09-08 | 29.49 | $29.26 | 43212 |
| 2023-09-07 | 29.51 | $29.22 | 68600 |
| 2023-09-06 | 29.54 | $29.51 | 62123 |
| 2023-09-05 | 29.55 | $29.67 | 75800 |
| 2023-09-01 | 29.55 | $29.78 | 93800 |
| 2023-08-31 | 29.53 | $29.48 | 191915 |
| 2023-08-30 | 29.56 | $29.83 | 58314 |
| 2023-08-29 | 29.55 | $29.97 | 50700 |
| 2023-08-28 | 29.53 | $29.68 | 186300 |
| 2023-08-25 | 29.55 | $29.38 | 40800 |
| 2023-08-24 | 29.61 | $29.39 | 117200 |
| 2023-08-23 | 29.68 | $29.48 | 58500 |
| 2023-08-22 | 29.74 | $29.10 | 79200 |
| 2023-08-21 | 29.85 | $29.10 | 555100 |
| 2023-08-18 | 29.96 | $29.05 | 61815 |
| 2023-08-17 | 30.09 | $29.29 | 167600 |
| 2023-08-16 | 30.20 | $29.20 | 58637 |
| 2023-08-15 | 30.33 | $29.42 | 63300 |
| 2023-08-14 | 30.44 | $29.70 | 63647 |
| 2023-08-11 | 30.53 | $29.82 | 53012 |
| 2023-08-10 | 30.61 | $30.16 | 152549 |
| 2023-08-09 | 30.66 | $30.20 | 218342 |
| 2023-08-08 | 30.71 | $30.05 | 141201 |
| 2023-08-07 | 30.78 | $30.43 | 226600 |
| 2023-08-04 | 30.80 | $30.57 | 60800 |
| 2023-08-03 | 30.81 | $30.54 | 153200 |
| 2023-08-02 | 30.82 | $30.42 | 75300 |
| 2023-08-01 | 30.84 | $31.11 | 88323 |
| 2023-07-31 | 30.78 | $31.45 | 87341 |
| 2023-07-28 | 30.69 | $31.40 | 235100 |
| 2023-07-27 | 30.59 | $30.81 | 46025 |
| 2023-07-26 | 30.55 | $31.07 | 127548 |
| 2023-07-25 | 30.47 | $31.02 | 48127 |
| 2023-07-24 | 30.39 | $30.74 | 50300 |
| 2023-07-21 | 30.34 | $30.35 | 100300 |
| 2023-07-20 | 30.32 | $30.37 | 151233 |
| 2023-07-19 | 30.30 | $30.60 | 73000 |
| 2023-07-18 | 30.26 | $30.66 | 55700 |
| 2023-07-17 | 30.21 | $30.86 | 129200 |
| 2023-07-14 | 30.15 | $30.85 | 130027 |
| 2023-07-13 | 30.08 | $30.94 | 348821 |
| 2023-07-12 | 30.01 | $30.56 | 77819 |
| 2023-07-11 | 29.97 | $30.05 | 115500 |
| 2023-07-10 | 29.98 | $29.69 | 499000 |
| 2023-07-07 | 30.03 | $29.74 | 146838 |
| 2023-07-06 | 30.07 | $29.44 | 298100 |
| 2023-07-05 | 30.15 | $30.06 | 91000 |
| 2023-07-03 | 30.16 | $30.23 | 75447 |
| 2023-06-30 | 30.16 | $29.90 | 57944 |
| 2023-06-29 | 30.18 | $29.73 | 53300 |
| 2023-06-28 | 30.22 | $29.82 | 51500 |
| 2023-06-27 | 30.25 | $29.97 | 70209 |
| 2023-06-26 | 30.26 | $29.75 | 48000 |
| 2023-06-23 | 30.29 | $29.84 | 79731 |
| 2023-06-22 | 30.31 | $30.29 | 61544 |
| 2023-06-21 | 30.27 | $30.30 | 100536 |
| 2023-06-20 | 30.24 | $30.46 | 94900 |
| 2023-06-16 | 30.18 | $30.97 | 60802 |
| 2023-06-15 | 30.07 | $30.96 | 176600 |
| 2023-06-14 | 29.96 | $30.79 | 67800 |
| 2023-06-13 | 29.85 | $30.58 | 142643 |
| 2023-06-12 | 29.77 | $30.41 | 126409 |
| 2023-06-09 | 29.69 | $30.35 | 111900 |
| 2023-06-08 | 29.61 | $30.14 | 56311 |
| 2023-06-07 | 29.56 | $29.92 | 76300 |
| 2023-06-06 | 29.52 | $29.99 | 159842 |
| 2023-06-05 | 29.48 | $29.83 | 60069 |
| 2023-06-02 | 29.45 | $29.90 | 119833 |
| 2023-06-01 | 29.41 | $29.43 | 87500 |
| 2023-05-31 | 29.42 | $29.01 | 42800 |
| 2023-05-30 | 29.48 | $29.24 | 68802 |
| 2023-05-26 | 29.51 | $29.53 | 46034 |
| 2023-05-25 | 29.51 | $29.05 | 44026 |
| 2023-05-24 | 29.57 | $29.12 | 118900 |
| 2023-05-23 | 29.61 | $29.27 | 89500 |
| 2023-05-22 | 29.64 | $29.72 | 51600 |
| 2023-05-19 | 29.63 | $29.51 | 55100 |
| 2023-05-18 | 29.64 | $29.51 | 285800 |
| 2023-05-17 | 29.65 | $29.63 | 111400 |
| 2023-05-16 | 29.65 | $29.60 | 73900 |
| 2023-05-15 | 29.65 | $29.82 | 128039 |
| 2023-05-12 | 29.64 | $29.34 | 70000 |
| 2023-05-11 | 29.67 | $29.59 | 95300 |
| 2023-05-10 | 29.69 | $29.82 | 82600 |
| 2023-05-09 | 29.68 | $29.82 | 52700 |
| 2023-05-08 | 29.67 | $30.05 | 64300 |
| 2023-05-05 | 29.64 | $30.01 | 99300 |
| 2023-05-04 | 29.61 | $29.66 | 96800 |
| 2023-05-03 | 29.61 | $29.39 | 80200 |
| 2023-05-02 | 29.64 | $29.37 | 88741 |
| 2023-05-01 | 29.67 | $29.57 | 107116 |
| 2023-04-28 | 29.69 | $29.77 | 75941 |
| 2023-04-27 | 29.69 | $29.59 | 67343 |
| 2023-04-26 | 29.71 | $29.21 | 57900 |
| 2023-04-25 | 29.76 | $29.03 | 71500 |
| 2023-04-24 | 29.82 | $29.48 | 127400 |
| 2023-04-21 | 29.85 | $29.63 | 93900 |
| 2023-04-20 | 29.86 | $29.86 | 176200 |
| 2023-04-19 | 29.84 | $29.86 | 166200 |
| 2023-04-18 | 29.82 | $30.13 | 292718 |
| 2023-04-17 | 29.76 | $30.10 | 106745 |
| 2023-04-14 | 29.71 | $30.01 | 144100 |
| 2023-04-13 | 29.65 | $30.16 | 128500 |
| 2023-04-12 | 29.57 | $29.79 | 76311 |
| 2023-04-11 | 29.52 | $29.91 | 101340 |
| 2023-04-10 | 29.46 | $29.70 | 142100 |
| 2023-04-06 | 29.41 | $29.70 | 116441 |
| 2023-04-05 | 29.36 | $29.60 | 69118 |
| 2023-04-04 | 29.31 | $29.89 | 167404 |
| 2023-04-03 | 29.24 | $29.83 | 289500 |
| 2023-03-31 | 29.17 | $29.77 | 201614 |
| 2023-03-30 | 29.11 | $29.78 | 73710 |
| 2023-03-29 | 29.04 | $29.44 | 304400 |
| 2023-03-28 | 29.01 | $29.36 | 1.6M |
| 2023-03-27 | 28.98 | $28.86 | 210800 |
| 2023-03-24 | 29.00 | $29.30 | 69546 |
| 2023-03-23 | 28.98 | $29.39 | 70300 |
| 2023-03-22 | 28.95 | $29.00 | 124200 |
| 2023-03-21 | 28.96 | $28.92 | 75500 |
| 2023-03-20 | 28.98 | $28.75 | 120535 |
| 2023-03-17 | 29.03 | $28.59 | 88425 |
| 2023-03-16 | 29.09 | $28.77 | 125009 |
| 2023-03-15 | 29.14 | $28.38 | 148500 |
| 2023-03-14 | 29.24 | $28.82 | 310031 |
| 2023-03-13 | 29.30 | $28.85 | 133300 |
| 2023-03-10 | 29.37 | $28.72 | 108800 |
| 2023-03-09 | 29.46 | $28.84 | 100244 |
| 2023-03-08 | 29.54 | $29.41 | 150700 |
| 2023-03-07 | 29.57 | $29.29 | 85300 |
| 2023-03-06 | 29.62 | $29.80 | 205326 |
| 2023-03-03 | 29.62 | $29.84 | 106904 |
| 2023-03-02 | 29.62 | $29.66 | 76601 |
| 2023-03-01 | 29.65 | $29.51 | 103800 |
| 2023-02-28 | 29.70 | $28.93 | 111133 |
| 2023-02-27 | 29.81 | $29.05 | 133230 |
| 2023-02-24 | 29.92 | $28.96 | 61400 |
| 2023-02-23 | 30.06 | $29.58 | 89123 |
| 2023-02-22 | 30.14 | $29.41 | 280000 |
| 2023-02-21 | 30.24 | $29.50 | 237400 |
| 2023-02-17 | 30.35 | $29.76 | 333224 |
| 2023-02-16 | 30.44 | $30.07 | 65000 |
| 2023-02-15 | 30.50 | $30.02 | 545726 |
| 2023-02-14 | 30.57 | $30.26 | 96500 |
| 2023-02-13 | 30.61 | $30.34 | 63431 |
| 2023-02-10 | 30.65 | $30.13 | 57400 |
| 2023-02-09 | 30.72 | $30.31 | 54700 |
| 2023-02-08 | 30.76 | $30.21 | 103400 |
| 2023-02-07 | 30.81 | $30.21 | 73600 |
| 2023-02-06 | 30.87 | $30.10 | 66136 |
| 2023-02-03 | 30.93 | $30.46 | 194746 |
| 2023-02-02 | 30.95 | $30.97 | 238400 |
| 2023-02-01 | 30.92 | $31.14 | 74346 |
| 2023-01-31 | 30.86 | $30.81 | 231500 |
| 2023-01-30 | 30.81 | $30.89 | 108401 |
| 2023-01-27 | 30.75 | $31.40 | 70021 |
| 2023-01-26 | 30.63 | $31.59 | 145402 |
| 2023-01-25 | 30.47 | $31.28 | 132800 |
| 2023-01-24 | 30.33 | $31.26 | 215109 |
| 2023-01-23 | 30.18 | $31.22 | 316041 |
| 2023-01-20 | 30.02 | $30.99 | 100611 |
| 2023-01-19 | 29.87 | $30.62 | 258100 |
| 2023-01-18 | 29.74 | $30.41 | 172300 |
| 2023-01-17 | 29.62 | $30.53 | 136239 |
| 2023-01-13 | 29.48 | $30.69 | 105836 |
| 2023-01-12 | 29.32 | $30.45 | 91800 |
| 2023-01-11 | 29.17 | $30.30 | 118603 |
| 2023-01-10 | 29.03 | $30.24 | 99449 |
| 2023-01-09 | 28.89 | $30.10 | 126716 |
| 2023-01-06 | 28.76 | $29.82 | 169700 |
| 2023-01-05 | 28.64 | $29.24 | 191700 |
| 2023-01-04 | 28.58 | $29.26 | 103500 |
| 2023-01-03 | 28.52 | $28.53 | 119400 |
| 2022-12-30 | 28.53 | $28.31 | 607100 |
| 2022-12-29 | 28.56 | $28.77 | 218404 |
| 2022-12-28 | 28.55 | $28.32 | 333500 |
| 2022-12-27 | 28.58 | $28.68 | 222800 |
| 2022-12-23 | 28.58 | $28.40 | 286900 |
| 2022-12-22 | 28.60 | $28.36 | 222530 |
| 2022-12-21 | 28.62 | $28.60 | 178220 |
| 2022-12-20 | 28.62 | $28.38 | 262300 |
| 2022-12-19 | 28.63 | $28.39 | 208713 |
| 2022-12-16 | 28.64 | $28.30 | 372100 |
| 2022-12-15 | 28.66 | $28.28 | 347812 |
| 2022-12-14 | 28.68 | $28.92 | 150429 |
| 2022-12-13 | 28.64 | $28.86 | 181115 |
| 2022-12-12 | 28.60 | $28.68 | 1.6M |
| 2022-12-09 | 28.58 | $28.75 | 554946 |
| 2022-12-08 | 28.54 | $28.91 | 833804 |
| 2022-12-07 | 28.47 | $28.67 | 106100 |
| 2022-12-06 | 28.42 | $28.76 | 191600 |
| 2022-12-05 | 28.36 | $28.84 | 369200 |
| 2022-12-02 | 28.27 | $29.10 | 135900 |
| 2022-12-01 | 28.15 | $29.00 | 196825 |
| 2022-11-30 | 28.02 | $29.16 | 322017 |
| 2022-11-29 | 27.85 | $28.45 | 242234 |
| 2022-11-28 | 27.74 | $27.84 | 124400 |
| 2022-11-25 | 27.68 | $27.96 | 38749 |
| 2022-11-23 | 27.60 | $28.12 | 104502 |
| 2022-11-22 | 27.49 | $27.88 | 141242 |
| 2022-11-21 | 27.39 | $27.69 | 212937 |
| 2022-11-18 | 27.30 | $28.05 | 165500 |
| 2022-11-17 | 27.17 | $28.16 | 210532 |
| 2022-11-16 | 27.02 | $28.10 | 187124 |
| 2022-11-15 | 26.86 | $28.57 | 139700 |
| 2022-11-14 | 26.64 | $28.01 | 135200 |
| 2022-11-11 | 26.47 | $28.17 | 125071 |
| 2022-11-10 | 26.27 | $27.54 | 148004 |
| 2022-11-09 | 26.12 | $26.61 | 181400 |
| 2022-11-08 | 26.06 | $27.01 | 206807 |
| 2022-11-07 | 25.96 | $26.84 | 183041 |
| 2022-11-04 | 25.86 | $26.83 | 126000 |
| 2022-11-03 | 25.77 | $25.77 | 470200 |
| 2022-11-02 | 25.78 | $25.61 | 850100 |
| 2022-11-01 | 25.81 | $25.84 | 277300 |
| 2022-10-31 | 25.83 | $25.47 | 361700 |
| 2022-10-28 | 25.88 | $25.60 | 419800 |
| 2022-10-27 | 25.93 | $25.78 | 165200 |
| 2022-10-26 | 25.95 | $25.97 | 440500 |
| 2022-10-25 | 25.97 | $25.60 | 127900 |
| 2022-10-24 | 26.02 | $25.42 | 171600 |
| 2022-10-21 | 26.09 | $26.25 | 149900 |
| 2022-10-20 | 26.08 | $25.94 | 238000 |
| 2022-10-19 | 26.12 | $25.71 | 272400 |
| 2022-10-18 | 26.18 | $26.12 | 241300 |
| 2022-10-17 | 26.21 | $26.17 | 293300 |
| 2022-10-14 | 26.24 | $25.56 | 787728 |
| 2022-10-13 | 26.35 | $25.87 | 492800 |
| 2022-10-12 | 26.43 | $25.73 | 406816 |
| 2022-10-11 | 26.55 | $25.71 | 185209 |
| 2022-10-10 | 26.67 | $26.07 | 218900 |
| 2022-10-07 | 26.78 | $26.39 | 160500 |
| 2022-10-06 | 26.87 | $26.87 | 311700 |
| 2022-10-05 | 26.92 | $27.03 | 609700 |
| 2022-10-04 | 26.96 | $27.05 | 288300 |
| 2022-10-03 | 27.01 | $26.29 | 185240 |
| 2022-09-30 | 27.14 | $25.83 | 178935 |
| 2022-09-29 | 27.32 | $25.95 | 339000 |
| 2022-09-28 | 27.52 | $26.46 | 208543 |
| 2022-09-27 | 27.67 | $26.21 | 357300 |
| 2022-09-26 | 27.86 | $26.22 | 316018 |
| 2022-09-23 | 28.07 | $26.76 | 377509 |
| 2022-09-22 | 28.24 | $27.40 | 288617 |
| 2022-09-21 | 28.36 | $27.50 | 245211 |
| 2022-09-20 | 28.47 | $27.87 | 165200 |
| 2022-09-19 | 28.56 | $28.02 | 175719 |
| 2022-09-16 | 28.64 | $27.96 | 167900 |
| 2022-09-15 | 28.74 | $28.17 | 224718 |
| 2022-09-14 | 28.83 | $28.48 | 275616 |
| 2022-09-13 | 28.89 | $28.33 | 182640 |
| 2022-09-12 | 28.98 | $29.18 | 96207 |
| 2022-09-09 | 28.99 | $28.78 | 134500 |
| 2022-09-08 | 29.04 | $28.38 | 287517 |
| 2022-09-07 | 29.14 | $28.53 | 108706 |
| 2022-09-06 | 29.23 | $28.33 | 128447 |
| 2022-09-02 | 29.34 | $28.60 | 64430 |
| 2022-09-01 | 29.44 | $28.84 | 157600 |
| 2022-08-31 | 29.51 | $29.03 | 121302 |
| 2022-08-30 | 29.57 | $28.95 | 191547 |
| 2022-08-29 | 29.63 | $29.22 | 94400 |
| 2022-08-26 | 29.67 | $29.42 | 101100 |
| 2022-08-25 | 29.69 | $29.88 | 111818 |
| 2022-08-24 | 29.67 | $29.34 | 105722 |
| 2022-08-23 | 29.70 | $29.41 | 128315 |
| 2022-08-22 | 29.72 | $29.27 | 142700 |
| 2022-08-19 | 29.75 | $29.49 | 94200 |
| 2022-08-18 | 29.77 | $29.84 | 123025 |
| 2022-08-17 | 29.74 | $30.00 | 155500 |
| 2022-08-16 | 29.70 | $30.11 | 147823 |
| 2022-08-15 | 29.64 | $30.07 | 615300 |
| 2022-08-12 | 29.58 | $30.26 | 101000 |
| 2022-08-11 | 29.50 | $29.99 | 152723 |
| 2022-08-10 | 29.43 | $29.90 | 188244 |
| 2022-08-09 | 29.37 | $29.48 | 217100 |
| 2022-08-08 | 29.34 | $29.56 | 170426 |
| 2022-08-05 | 29.30 | $29.55 | 141000 |
| 2022-08-04 | 29.27 | $29.44 | 119807 |
| 2022-08-03 | 29.24 | $29.29 | 139000 |
| 2022-08-02 | 29.23 | $29.13 | 185905 |
| 2022-08-01 | 29.24 | $29.32 | 124811 |
| 2022-07-29 | 29.22 | $29.55 | 129203 |
| 2022-07-28 | 29.19 | $29.71 | 92400 |
| 2022-07-27 | 29.14 | $29.56 | 194203 |
| 2022-07-26 | 29.11 | $29.07 | 138132 |
| 2022-07-25 | 29.13 | $29.29 | 140800 |
| 2022-07-22 | 29.13 | $29.14 | 286400 |
| 2022-07-21 | 29.15 | $29.45 | 400936 |
| 2022-07-20 | 29.15 | $29.13 | 78419 |
| 2022-07-19 | 29.18 | $29.23 | 476000 |
| 2022-07-18 | 29.20 | $28.84 | 219100 |
| 2022-07-15 | 29.26 | $28.66 | 227140 |
| 2022-07-14 | 29.36 | $28.49 | 130000 |
| 2022-07-13 | 29.48 | $28.76 | 225000 |
| 2022-07-12 | 29.58 | $28.81 | 153300 |
| 2022-07-11 | 29.68 | $28.94 | 299700 |
| 2022-07-08 | 29.79 | $29.62 | 460100 |
| 2022-07-07 | 29.84 | $29.67 | 118200 |
| 2022-07-06 | 29.90 | $29.09 | 292901 |
| 2022-07-05 | 30.03 | $29.27 | 192300 |
| 2022-07-01 | 30.15 | $29.56 | 124237 |
| 2022-06-30 | 30.26 | $29.75 | 167700 |
| 2022-06-29 | 30.36 | $29.77 | 122145 |
| 2022-06-28 | 30.47 | $29.93 | 666500 |
| 2022-06-27 | 30.57 | $30.14 | 297300 |
| 2022-06-24 | 30.66 | $30.06 | 218700 |
| 2022-06-23 | 30.76 | $29.90 | 153139 |
| 2022-06-22 | 30.88 | $29.85 | 198535 |
| 2022-06-21 | 31.01 | $30.38 | 270100 |
| 2022-06-17 | 31.09 | $30.03 | 204625 |
| 2022-06-16 | 31.21 | $29.97 | 145717 |
| 2022-06-15 | 31.34 | $30.87 | 132300 |
| 2022-06-14 | 31.39 | $30.48 | 332502 |
| 2022-06-13 | 31.47 | $30.10 | 180300 |
| 2022-06-10 | 31.59 | $31.13 | 165431 |
| 2022-06-09 | 31.61 | $31.38 | 88000 |
| 2022-06-08 | 31.59 | $32.07 | 86000 |
| 2022-06-07 | 31.51 | $32.02 | 153548 |
| 2022-06-06 | 31.41 | $31.92 | 193344 |
| 2022-06-03 | 31.33 | $31.81 | 107636 |
| 2022-06-02 | 31.25 | $32.37 | 187438 |
| 2022-06-01 | 31.12 | $31.80 | 164700 |
| 2022-05-31 | 31.04 | $32.06 | 334800 |
| 2022-05-27 | 30.94 | $31.68 | 805200 |
| 2022-05-26 | 30.87 | $31.37 | 232334 |
| 2022-05-25 | 30.83 | $30.94 | 251200 |
| 2022-05-24 | 30.84 | $30.80 | 233414 |
| 2022-05-23 | 30.86 | $31.31 | 176015 |
| 2022-05-20 | 30.84 | $31.03 | 191645 |
| 2022-05-19 | 30.84 | $30.90 | 268140 |
| 2022-05-18 | 30.87 | $30.47 | 213700 |
| 2022-05-17 | 30.95 | $31.11 | 205800 |
| 2022-05-16 | 30.97 | $30.54 | 674000 |
| 2022-05-13 | 31.07 | $30.66 | 134000 |
| 2022-05-12 | 31.16 | $29.97 | 303206 |
| 2022-05-11 | 31.34 | $30.12 | 499904 |
| 2022-05-10 | 31.52 | $30.31 | 197700 |
| 2022-05-09 | 31.69 | $30.12 | 284000 |
| 2022-05-06 | 31.90 | $30.88 | 210913 |
| 2022-05-05 | 32.05 | $31.24 | 280911 |
| 2022-05-04 | 32.19 | $32.33 | 235834 |
| 2022-05-03 | 32.22 | $31.97 | 304800 |
| 2022-05-02 | 32.31 | $31.73 | 203197 |
| 2022-04-29 | 32.43 | $31.80 | 161107 |
| 2022-04-28 | 32.55 | $31.72 | 220148 |
| 2022-04-27 | 32.69 | $31.29 | 130700 |
| 2022-04-26 | 32.89 | $31.00 | 292200 |
| 2022-04-25 | 33.13 | $31.72 | 392700 |
| 2022-04-22 | 33.31 | $32.05 | 128800 |
| 2022-04-21 | 33.47 | $32.31 | 113800 |
| 2022-04-20 | 33.62 | $32.89 | 138800 |
| 2022-04-19 | 33.71 | $33.04 | 127441 |
| 2022-04-18 | 33.80 | $33.20 | 124639 |
| 2022-04-14 | 33.88 | $33.27 | 76316 |
| 2022-04-13 | 33.95 | $33.66 | 139138 |
| 2022-04-12 | 33.99 | $33.33 | 306500 |
| 2022-04-11 | 34.05 | $33.42 | 103600 |
| 2022-04-08 | 34.10 | $33.80 | 135200 |
| 2022-04-07 | 34.10 | $33.75 | 86914 |
| 2022-04-06 | 34.11 | $33.99 | 103340 |
| 2022-04-05 | 34.09 | $34.28 | 110600 |
| 2022-04-04 | 34.04 | $34.84 | 120512 |
| 2022-04-01 | 33.92 | $34.41 | 105339 |
| 2022-03-31 | 33.84 | $33.88 | 163500 |
| 2022-03-30 | 33.82 | $34.29 | 107500 |
| 2022-03-29 | 33.76 | $34.43 | 120900 |
| 2022-03-28 | 33.68 | $33.92 | 132136 |
| 2022-03-25 | 33.66 | $33.84 | 213127 |
| 2022-03-24 | 33.66 | $34.24 | 118900 |
| 2022-03-23 | 33.63 | $34.07 | 63000 |
| 2022-03-22 | 33.62 | $34.34 | 90200 |
| 2022-03-21 | 33.59 | $33.87 | 143203 |
| 2022-03-18 | 33.62 | $34.41 | 333149 |
| 2022-03-17 | 33.62 | $34.00 | 85200 |
| 2022-03-16 | 33.66 | $34.04 | 259448 |
| 2022-03-15 | 33.72 | $31.87 | 328210 |
| 2022-03-14 | 34.01 | $31.96 | 117018 |
| 2022-03-11 | 34.31 | $32.56 | 176021 |
| 2022-03-10 | 34.58 | $33.03 | 89149 |
| 2022-03-09 | 34.82 | $33.58 | 199506 |
| 2022-03-08 | 35.03 | $32.77 | 187626 |
| 2022-03-07 | 35.33 | $32.76 | 552921 |
| 2022-03-04 | 35.65 | $33.93 | 120537 |
| 2022-03-03 | 35.87 | $34.56 | 123900 |
| 2022-03-02 | 36.04 | $34.84 | 109102 |
| 2022-03-01 | 36.19 | $34.59 | 194608 |
| 2022-02-28 | 36.38 | $35.28 | 121515 |
| 2022-02-25 | 36.50 | $35.76 | 141500 |
| 2022-02-24 | 36.57 | $35.13 | 500600 |
| 2022-02-23 | 36.71 | $35.94 | 156235 |
| 2022-02-22 | 36.77 | $36.39 | 119000 |
| 2022-02-18 | 36.79 | $36.78 | 96100 |
| 2022-02-17 | 36.76 | $37.02 | 115000 |
| 2022-02-16 | 36.72 | $37.38 | 83300 |
| 2022-02-15 | 36.64 | $37.16 | 73114 |
| 2022-02-14 | 36.58 | $36.45 | 74118 |
| 2022-02-11 | 36.59 | $36.76 | 524524 |
| 2022-02-10 | 36.58 | $37.14 | 239800 |
| 2022-02-09 | 36.53 | $37.40 | 122628 |
| 2022-02-08 | 36.46 | $36.86 | 149800 |
| 2022-02-07 | 36.45 | $36.42 | 337210 |
| 2022-02-04 | 36.47 | $36.42 | 108700 |
| 2022-02-03 | 36.50 | $36.34 | 169131 |
| 2022-02-02 | 36.54 | $36.78 | 114605 |
| 2022-02-01 | 36.54 | $36.76 | 120900 |
| 2022-01-31 | 36.54 | $36.60 | 476000 |
| 2022-01-28 | 36.56 | $35.57 | 127030 |
| 2022-01-27 | 36.68 | $35.40 | 207900 |
| 2022-01-26 | 36.83 | $35.79 | 138200 |
| 2022-01-25 | 36.94 | $36.07 | 203300 |
| 2022-01-24 | 37.04 | $36.22 | 299925 |
| 2022-01-21 | 37.12 | $36.64 | 491701 |
| 2022-01-20 | 37.16 | $37.15 | 126206 |
| 2022-01-19 | 37.15 | $37.02 | 87411 |
| 2022-01-18 | 37.15 | $36.79 | 193536 |
| 2022-01-14 | 37.17 | $37.46 | 80741 |
| 2022-01-13 | 37.13 | $37.48 | 184901 |
| 2022-01-12 | 37.07 | $38.01 | 306635 |
| 2022-01-11 | 36.96 | $37.51 | 798200 |
| 2022-01-10 | 36.90 | $37.04 | 173900 |
| 2022-01-07 | 36.87 | $37.04 | 200603 |
| 2022-01-06 | 36.85 | $36.78 | 92634 |
| 2022-01-05 | 36.86 | $36.63 | 117202 |
| 2022-01-04 | 36.88 | $37.11 | 134500 |
| 2022-01-03 | 36.85 | $37.19 | 104900 |
| 2021-12-31 | 36.81 | $37.01 | 291600 |
| 2021-12-30 | 36.78 | $37.07 | 159319 |
| 2021-12-29 | 36.75 | $36.78 | 236400 |
| 2021-12-28 | 36.74 | $36.94 | 115800 |
| 2021-12-27 | 36.71 | $37.02 | 135502 |
| 2021-12-23 | 36.66 | $37.00 | 151900 |
| 2021-12-22 | 36.62 | $36.84 | 200500 |
| 2021-12-21 | 36.59 | $36.60 | 512900 |
| 2021-12-20 | 36.59 | $36.08 | 136049 |
| 2021-12-17 | 36.64 | $36.59 | 427300 |
| 2021-12-16 | 36.64 | $36.66 | 136646 |
| 2021-12-15 | 36.65 | $36.57 | 195612 |
| 2021-12-14 | 36.67 | $36.59 | 399324 |
| 2021-12-13 | 36.69 | $36.55 | 63200 |
| 2021-12-10 | 36.72 | $37.06 | 165300 |
| 2021-12-09 | 36.71 | $37.00 | 126517 |
| 2021-12-08 | 36.71 | $37.14 | 100800 |
| 2021-12-07 | 36.69 | $37.09 | 158026 |
| 2021-12-06 | 36.68 | $36.55 | 94200 |
| 2021-12-03 | 36.72 | $36.30 | 125700 |
| 2021-12-02 | 36.80 | $36.59 | 81300 |
| 2021-12-01 | 36.84 | $36.05 | 149300 |
| 2021-11-30 | 36.95 | $35.99 | 125900 |
| 2021-11-29 | 37.07 | $35.96 | 77436 |
| 2021-11-26 | 37.19 | $35.85 | 81043 |
| 2021-11-24 | 37.34 | $36.86 | 64500 |
| 2021-11-23 | 37.39 | $36.89 | 195312 |
| 2021-11-22 | 37.45 | $36.94 | 153722 |
| 2021-11-19 | 37.51 | $37.21 | 68143 |
| 2021-11-18 | 37.54 | $37.25 | 54600 |
| 2021-11-17 | 37.57 | $37.66 | 189607 |
| 2021-11-16 | 37.57 | $37.81 | 69200 |
| 2021-11-15 | 37.55 | $37.83 | 73803 |
| 2021-11-12 | 37.53 | $37.86 | 53300 |
| 2021-11-11 | 37.51 | $37.81 | 52400 |
| 2021-11-10 | 37.50 | $37.23 | 79347 |
| 2021-11-09 | 37.54 | $37.42 | 84645 |
| 2021-11-08 | 37.56 | $37.58 | 87939 |
| 2021-11-05 | 37.56 | $37.24 | 81146 |
| 2021-11-04 | 37.60 | $37.22 | 519600 |
| 2021-11-03 | 37.63 | $37.32 | 539437 |
| 2021-11-02 | 37.66 | $37.15 | 175824 |
| 2021-11-01 | 37.70 | $37.55 | 110330 |
| 2021-10-29 | 37.70 | $37.18 | 117047 |
| 2021-10-28 | 37.73 | $37.62 | 99400 |
| 2021-10-27 | 37.72 | $37.64 | 72600 |
| 2021-10-26 | 37.70 | $37.92 | 94900 |
| 2021-10-25 | 37.65 | $38.10 | 53200 |
| 2021-10-22 | 37.58 | $37.84 | 55600 |
| 2021-10-21 | 37.54 | $37.92 | 70200 |
| 2021-10-20 | 37.49 | $38.19 | 53700 |
| 2021-10-19 | 37.41 | $38.24 | 115700 |
| 2021-10-18 | 37.33 | $37.79 | 361300 |
| 2021-10-15 | 37.29 | $37.96 | 104415 |
| 2021-10-14 | 37.24 | $37.64 | 105102 |
| 2021-10-13 | 37.22 | $37.54 | 69500 |
| 2021-10-12 | 37.22 | $37.00 | 67100 |
| 2021-10-11 | 37.29 | $37.20 | 64900 |
| 2021-10-08 | 37.34 | $37.35 | 243100 |
| 2021-10-07 | 37.39 | $37.28 | 134600 |
| 2021-10-06 | 37.46 | $36.63 | 94042 |
| 2021-10-05 | 37.60 | $36.76 | 82414 |
| 2021-10-04 | 37.74 | $36.55 | 189000 |
| 2021-10-01 | 37.92 | $37.10 | 90730 |
| 2021-09-30 | 38.06 | $37.10 | 103132 |
| 2021-09-29 | 38.21 | $36.83 | 82302 |
| 2021-09-28 | 38.40 | $37.12 | 72700 |
| 2021-09-27 | 38.56 | $37.67 | 144700 |
| 2021-09-24 | 38.68 | $37.47 | 86011 |
| 2021-09-23 | 38.82 | $38.60 | 76546 |
| 2021-09-22 | 38.85 | $38.35 | 61600 |
| 2021-09-21 | 38.91 | $37.85 | 89548 |
| 2021-09-20 | 39.02 | $37.58 | 175609 |
| 2021-09-17 | 39.15 | $38.56 | 94147 |
| 2021-09-16 | 39.17 | $38.77 | 118246 |
| 2021-09-15 | 39.18 | $39.21 | 73402 |
| 2021-09-14 | 39.13 | $39.20 | 101004 |
| 2021-09-13 | 39.09 | $39.51 | 60000 |
| 2021-09-10 | 39.00 | $39.40 | 61543 |
| 2021-09-09 | 38.93 | $39.30 | 84000 |
| 2021-09-08 | 38.86 | $39.33 | 64849 |
| 2021-09-07 | 38.79 | $39.94 | 212500 |
| 2021-09-03 | 38.66 | $39.68 | 74314 |
| 2021-09-02 | 38.55 | $39.41 | 91700 |
| 2021-09-01 | 38.46 | $39.63 | 75900 |
| 2021-08-31 | 38.35 | $39.16 | 141500 |
| 2021-08-30 | 38.28 | $38.71 | 37849 |
| 2021-08-27 | 38.26 | $38.65 | 180506 |
| 2021-08-26 | 38.24 | $38.19 | 112800 |
| 2021-08-25 | 38.27 | $38.52 | 82700 |
| 2021-08-24 | 38.27 | $38.47 | 75609 |
| 2021-08-23 | 38.28 | $37.73 | 119946 |
| 2021-08-20 | 38.35 | $37.21 | 67425 |
| 2021-08-19 | 38.49 | $37.26 | 92113 |
| 2021-08-18 | 38.63 | $37.78 | 61539 |
| 2021-08-17 | 38.74 | $37.69 | 102200 |
| 2021-08-16 | 38.86 | $38.38 | 647623 |
| 2021-08-13 | 38.91 | $38.61 | 87934 |
| 2021-08-12 | 38.96 | $38.70 | 33500 |
| 2021-08-11 | 39.00 | $39.01 | 468923 |
| 2021-08-10 | 39.02 | $39.00 | 98327 |
| 2021-08-09 | 39.04 | $39.03 | 88800 |
| 2021-08-06 | 39.06 | $38.87 | 48400 |
| 2021-08-05 | 39.11 | $39.22 | 114445 |
| 2021-08-04 | 39.12 | $39.26 | 61828 |
| 2021-08-03 | 39.13 | $39.07 | 62600 |
| 2021-08-02 | 39.16 | $38.82 | 209300 |
| 2021-07-30 | 39.22 | $38.56 | 47931 |
| 2021-07-29 | 39.32 | $38.96 | 85300 |
| 2021-07-28 | 39.39 | $38.84 | 108530 |
| 2021-07-27 | 39.48 | $37.93 | 150800 |
| 2021-07-26 | 39.68 | $38.60 | 70400 |
| 2021-07-23 | 39.82 | $39.27 | 67400 |
| 2021-07-22 | 39.90 | $39.67 | 99119 |
| 2021-07-21 | 39.95 | $39.69 | 132900 |
| 2021-07-20 | 40.00 | $39.50 | 92700 |
| 2021-07-19 | 40.08 | $39.26 | 116600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
50.23
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.42
Average
34.56
Maximum
52.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.23 | $49.03 | 117248 |
| 2026-07-15 | 50.53 | $49.82 | 99800 |
| 2026-07-14 | 50.71 | $50.06 | 166800 |
| 2026-07-13 | 50.86 | $49.27 | 75900 |
| 2026-07-10 | 51.21 | $51.04 | 96811 |
| 2026-07-09 | 51.25 | $50.97 | 155234 |
| 2026-07-08 | 51.30 | $50.61 | 63000 |
| 2026-07-07 | 51.44 | $50.20 | 81524 |
| 2026-07-06 | 51.68 | $51.54 | 55638 |
| 2026-07-02 | 51.68 | $50.21 | 75800 |
| 2026-07-01 | 51.96 | $50.63 | 210910 |
| 2026-06-30 | 52.20 | $52.00 | 80880 |
| 2026-06-29 | 52.18 | $51.39 | 92100 |
| 2026-06-26 | 52.28 | $51.27 | 54200 |
| 2026-06-25 | 52.42 | $51.82 | 66449 |
| 2026-06-24 | 52.46 | $51.05 | 79500 |
| 2026-06-23 | 52.66 | $51.15 | 67800 |
| 2026-06-22 | 52.88 | $54.09 | 67200 |
| 2026-06-18 | 52.50 | $53.81 | 98813 |
| 2026-06-17 | 52.11 | $52.24 | 74357 |
| 2026-06-16 | 51.99 | $52.31 | 117700 |
| 2026-06-15 | 51.83 | $53.24 | 167000 |
| 2026-06-12 | 51.44 | $51.53 | 90900 |
| 2026-06-11 | 51.34 | $51.19 | 133900 |
| 2026-06-10 | 51.30 | $49.18 | 92100 |
| 2026-06-09 | 51.67 | $49.84 | 156337 |
| 2026-06-08 | 51.96 | $49.93 | 110712 |
| 2026-06-05 | 52.27 | $49.08 | 86837 |
| 2026-06-04 | 52.80 | $52.49 | 52100 |
| 2026-06-03 | 52.69 | $53.09 | 65900 |
| 2026-06-02 | 52.42 | $53.65 | 74000 |
| 2026-06-01 | 51.99 | $53.05 | 117200 |
| 2026-05-29 | 51.60 | $51.99 | 115147 |
| 2026-05-28 | 51.37 | $51.95 | 161700 |
| 2026-05-27 | 51.10 | $51.77 | 77000 |
| 2026-05-26 | 50.82 | $51.81 | 75000 |
| 2026-05-22 | 50.48 | $49.89 | 68300 |
| 2026-05-21 | 50.48 | $50.14 | 82600 |
| 2026-05-20 | 50.43 | $49.69 | 128100 |
| 2026-05-19 | 50.45 | $48.76 | 94935 |
| 2026-05-18 | 50.66 | $49.21 | 60342 |
| 2026-05-15 | 50.81 | $49.38 | 90700 |
| 2026-05-14 | 50.94 | $51.14 | 98439 |
| 2026-05-13 | 50.71 | $50.94 | 165618 |
| 2026-05-12 | 50.47 | $49.79 | 122000 |
| 2026-05-11 | 50.43 | $51.41 | 57644 |
| 2026-05-08 | 50.03 | $51.37 | 92310 |
| 2026-05-07 | 49.56 | $50.32 | 98000 |
| 2026-05-06 | 49.23 | $51.03 | 74900 |
| 2026-05-05 | 48.69 | $49.41 | 75500 |
| 2026-05-04 | 48.41 | $48.51 | 79800 |
| 2026-05-01 | 48.25 | $48.42 | 66700 |
| 2026-04-30 | 48.09 | $48.20 | 86300 |
| 2026-04-29 | 47.93 | $47.43 | 50100 |
| 2026-04-28 | 47.91 | $47.64 | 41700 |
| 2026-04-27 | 47.84 | $48.10 | 216300 |
| 2026-04-24 | 47.65 | $48.21 | 101304 |
| 2026-04-23 | 47.40 | $47.33 | 53628 |
| 2026-04-22 | 47.29 | $48.00 | 66400 |
| 2026-04-21 | 47.01 | $47.16 | 146200 |
| 2026-04-20 | 46.86 | $48.04 | 160829 |
| 2026-04-17 | 46.49 | $48.36 | 154637 |
| 2026-04-16 | 45.99 | $47.46 | 1.8M |
| 2026-04-15 | 45.60 | $47.34 | 53725 |
| 2026-04-14 | 45.17 | $47.37 | 117703 |
| 2026-04-13 | 44.65 | $46.57 | 66000 |
| 2026-04-10 | 44.23 | $46.20 | 66900 |
| 2026-04-09 | 43.81 | $45.92 | 119834 |
| 2026-04-08 | 43.38 | $46.04 | 89900 |
| 2026-04-07 | 42.87 | $43.66 | 101300 |
| 2026-04-06 | 42.77 | $43.45 | 64013 |
| 2026-04-02 | 42.71 | $43.13 | 106200 |
| 2026-04-01 | 42.71 | $43.62 | 147604 |
| 2026-03-31 | 42.61 | $43.20 | 152300 |
| 2026-03-30 | 42.59 | $41.73 | 241800 |
| 2026-03-27 | 42.88 | $42.02 | 89208 |
| 2026-03-26 | 43.16 | $42.27 | 177418 |
| 2026-03-25 | 43.44 | $43.56 | 53000 |
| 2026-03-24 | 43.50 | $42.92 | 89800 |
| 2026-03-23 | 43.70 | $43.77 | 105517 |
| 2026-03-20 | 43.76 | $42.44 | 149800 |
| 2026-03-19 | 44.12 | $43.84 | 204213 |
| 2026-03-18 | 44.24 | $43.82 | 338700 |
| 2026-03-17 | 44.38 | $44.51 | 213200 |
| 2026-03-16 | 44.41 | $44.22 | 283400 |
| 2026-03-13 | 44.51 | $43.12 | 184845 |
| 2026-03-12 | 44.85 | $43.17 | 312247 |
| 2026-03-11 | 45.25 | $44.56 | 116800 |
| 2026-03-10 | 45.41 | $44.49 | 237525 |
| 2026-03-09 | 45.62 | $44.31 | 238526 |
| 2026-03-06 | 45.89 | $43.56 | 177400 |
| 2026-03-05 | 46.37 | $43.84 | 203419 |
| 2026-03-04 | 46.87 | $44.83 | 736700 |
| 2026-03-03 | 47.23 | $44.49 | 241305 |
| 2026-03-02 | 47.72 | $46.75 | 217728 |
| 2026-02-27 | 47.80 | $47.59 | 167300 |
| 2026-02-26 | 47.71 | $47.84 | 126618 |
| 2026-02-25 | 47.56 | $48.24 | 123600 |
| 2026-02-24 | 47.28 | $47.67 | 104247 |
| 2026-02-23 | 47.07 | $46.98 | 122200 |
| 2026-02-20 | 46.97 | $47.46 | 96900 |
| 2026-02-19 | 46.75 | $46.54 | 109800 |
| 2026-02-18 | 46.68 | $46.65 | 79138 |
| 2026-02-17 | 46.57 | $46.39 | 124742 |
| 2026-02-13 | 46.49 | $46.60 | 175200 |
| 2026-02-12 | 46.35 | $46.45 | 142901 |
| 2026-02-11 | 46.21 | $46.90 | 116800 |
| 2026-02-10 | 45.94 | $46.23 | 146116 |
| 2026-02-09 | 45.77 | $46.15 | 150200 |
| 2026-02-06 | 45.59 | $45.77 | 116517 |
| 2026-02-05 | 45.45 | $44.54 | 110734 |
| 2026-02-04 | 45.54 | $44.87 | 120403 |
| 2026-02-03 | 45.57 | $45.45 | 583626 |
| 2026-02-02 | 45.47 | $45.20 | 115449 |
| 2026-01-30 | 45.41 | $45.01 | 87500 |
| 2026-01-29 | 45.38 | $45.94 | 127994 |
| 2026-01-28 | 45.13 | $46.14 | 113211 |
| 2026-01-27 | 44.80 | $45.81 | 117720 |
| 2026-01-26 | 44.48 | $44.88 | 83016 |
| 2026-01-23 | 44.29 | $44.88 | 68523 |
| 2026-01-22 | 44.08 | $44.62 | 80112 |
| 2026-01-21 | 43.87 | $44.17 | 89800 |
| 2026-01-20 | 43.73 | $43.58 | 237600 |
| 2026-01-16 | 43.69 | $43.89 | 284914 |
| 2026-01-15 | 43.56 | $44.07 | 131015 |
| 2026-01-14 | 43.38 | $43.76 | 107526 |
| 2026-01-13 | 43.23 | $43.56 | 92936 |
| 2026-01-12 | 43.09 | $43.94 | 82600 |
| 2026-01-09 | 42.85 | $43.40 | 89312 |
| 2026-01-08 | 42.68 | $43.18 | 166845 |
| 2026-01-07 | 42.52 | $43.24 | 143804 |
| 2026-01-06 | 42.33 | $43.55 | 99733 |
| 2026-01-05 | 42.04 | $43.17 | 119900 |
| 2026-01-02 | 41.78 | $42.62 | 147600 |
| 2025-12-31 | 41.60 | $41.62 | 82926 |
| 2025-12-30 | 41.59 | $41.74 | 102308 |
| 2025-12-29 | 41.56 | $41.53 | 89200 |
| 2025-12-26 | 41.57 | $41.72 | 40612 |
| 2025-12-24 | 41.54 | $41.39 | 43400 |
| 2025-12-23 | 41.58 | $41.30 | 109430 |
| 2025-12-22 | 41.64 | $41.98 | 114625 |
| 2025-12-19 | 41.56 | $41.84 | 79931 |
| 2025-12-18 | 41.51 | $41.48 | 71526 |
| 2025-12-17 | 41.52 | $40.88 | 335210 |
| 2025-12-16 | 41.66 | $41.22 | 67200 |
| 2025-12-15 | 41.75 | $41.50 | 63100 |
| 2025-12-12 | 41.80 | $41.60 | 106934 |
| 2025-12-11 | 41.83 | $41.99 | 59400 |
| 2025-12-10 | 41.79 | $42.23 | 109707 |
| 2025-12-09 | 41.68 | $41.77 | 57200 |
| 2025-12-08 | 41.66 | $41.90 | 42700 |
| 2025-12-05 | 41.61 | $41.94 | 72335 |
| 2025-12-04 | 41.54 | $41.63 | 60000 |
| 2025-12-03 | 41.52 | $41.66 | 69500 |
| 2025-12-02 | 41.49 | $41.59 | 50942 |
| 2025-12-01 | 41.48 | $41.48 | 77838 |
| 2025-11-28 | 41.48 | $41.61 | 34700 |
| 2025-11-26 | 41.46 | $41.55 | 70900 |
| 2025-11-25 | 41.45 | $41.23 | 80819 |
| 2025-11-24 | 41.51 | $41.07 | 70500 |
| 2025-11-21 | 41.61 | $40.67 | 73143 |
| 2025-11-20 | 41.81 | $40.73 | 69539 |
| 2025-11-19 | 42.03 | $41.30 | 110033 |
| 2025-11-18 | 42.16 | $41.32 | 65900 |
| 2025-11-17 | 42.31 | $41.65 | 57900 |
| 2025-11-14 | 42.40 | $42.05 | 82200 |
| 2025-11-13 | 42.43 | $42.01 | 40800 |
| 2025-11-12 | 42.47 | $42.53 | 45000 |
| 2025-11-11 | 42.41 | $42.49 | 53000 |
| 2025-11-10 | 42.34 | $42.42 | 55344 |
| 2025-11-07 | 42.27 | $41.74 | 60741 |
| 2025-11-06 | 42.33 | $41.85 | 69800 |
| 2025-11-05 | 42.37 | $42.03 | 40434 |
| 2025-11-04 | 42.38 | $41.67 | 50515 |
| 2025-11-03 | 42.46 | $42.45 | 56922 |
| 2025-10-31 | 42.39 | $42.12 | 35745 |
| 2025-10-30 | 42.37 | $42.23 | 55000 |
| 2025-10-29 | 42.33 | $42.69 | 43800 |
| 2025-10-28 | 42.17 | $42.55 | 46017 |
| 2025-10-27 | 42.01 | $42.59 | 58727 |
| 2025-10-24 | 41.82 | $42.11 | 53437 |
| 2025-10-23 | 41.70 | $41.86 | 38000 |
| 2025-10-22 | 41.60 | $41.56 | 52100 |
| 2025-10-21 | 41.55 | $41.53 | 78200 |
| 2025-10-20 | 41.50 | $41.92 | 50203 |
| 2025-10-17 | 41.35 | $41.42 | 59603 |
| 2025-10-16 | 41.28 | $41.46 | 47907 |
| 2025-10-15 | 41.18 | $41.27 | 50929 |
| 2025-10-14 | 41.11 | $40.45 | 40937 |
| 2025-10-13 | 41.20 | $40.88 | 53716 |
| 2025-10-10 | 41.21 | $39.72 | 102847 |
| 2025-10-09 | 41.46 | $41.15 | 39631 |
| 2025-10-08 | 41.44 | $41.45 | 65900 |
| 2025-10-07 | 41.36 | $41.21 | 76215 |
| 2025-10-06 | 41.31 | $41.48 | 91640 |
| 2025-10-03 | 41.19 | $41.36 | 78725 |
| 2025-10-02 | 41.07 | $41.27 | 50131 |
| 2025-10-01 | 40.95 | $41.10 | 48045 |
| 2025-09-30 | 40.84 | $40.73 | 50900 |
| 2025-09-29 | 40.79 | $40.56 | 43617 |
| 2025-09-26 | 40.76 | $40.27 | 110727 |
| 2025-09-25 | 40.78 | $40.34 | 60600 |
| 2025-09-24 | 40.79 | $40.60 | 131700 |
| 2025-09-23 | 40.74 | $40.80 | 62500 |
| 2025-09-22 | 40.63 | $40.79 | 40800 |
| 2025-09-19 | 40.51 | $40.63 | 38537 |
| 2025-09-18 | 40.39 | $40.69 | 55300 |
| 2025-09-17 | 40.24 | $40.86 | 53316 |
| 2025-09-16 | 40.02 | $40.71 | 45500 |
| 2025-09-15 | 39.80 | $40.49 | 49031 |
| 2025-09-12 | 39.59 | $40.21 | 67300 |
| 2025-09-11 | 39.39 | $40.24 | 48843 |
| 2025-09-10 | 39.16 | $39.69 | 52400 |
| 2025-09-09 | 39.00 | $39.34 | 87900 |
| 2025-09-08 | 38.88 | $39.22 | 35535 |
| 2025-09-05 | 38.77 | $38.86 | 56120 |
| 2025-09-04 | 38.72 | $38.42 | 74000 |
| 2025-09-03 | 38.75 | $38.60 | 48700 |
| 2025-09-02 | 38.75 | $38.43 | 56842 |
| 2025-08-29 | 38.78 | $38.48 | 54200 |
| 2025-08-28 | 38.80 | $38.70 | 62327 |
| 2025-08-27 | 38.78 | $38.52 | 63146 |
| 2025-08-26 | 38.79 | $38.78 | 68043 |
| 2025-08-25 | 38.74 | $38.86 | 49210 |
| 2025-08-22 | 38.67 | $39.02 | 87300 |
| 2025-08-21 | 38.55 | $38.30 | 147110 |
| 2025-08-20 | 38.55 | $38.41 | 184200 |
| 2025-08-19 | 38.54 | $38.41 | 59916 |
| 2025-08-18 | 38.52 | $38.65 | 245600 |
| 2025-08-15 | 38.44 | $38.51 | 95825 |
| 2025-08-14 | 38.38 | $38.43 | 35400 |
| 2025-08-13 | 38.32 | $38.93 | 97200 |
| 2025-08-12 | 38.14 | $38.45 | 53600 |
| 2025-08-11 | 38.04 | $37.94 | 38812 |
| 2025-08-08 | 38.02 | $38.08 | 42105 |
| 2025-08-07 | 37.98 | $38.15 | 71911 |
| 2025-08-06 | 37.90 | $37.83 | 54639 |
| 2025-08-05 | 37.88 | $37.68 | 63700 |
| 2025-08-04 | 37.89 | $37.52 | 77423 |
| 2025-08-01 | 37.93 | $37.12 | 58300 |
| 2025-07-31 | 38.06 | $37.42 | 245222 |
| 2025-07-30 | 38.14 | $37.65 | 101926 |
| 2025-07-29 | 38.19 | $37.83 | 76400 |
| 2025-07-28 | 38.20 | $37.79 | 49402 |
| 2025-07-25 | 38.22 | $38.03 | 73190 |
| 2025-07-24 | 38.19 | $38.12 | 38800 |
| 2025-07-23 | 38.13 | $38.38 | 46900 |
| 2025-07-22 | 38.00 | $37.99 | 39833 |
| 2025-07-21 | 37.93 | $38.01 | 46711 |
| 2025-07-18 | 37.84 | $37.76 | 143400 |
| 2025-07-17 | 37.78 | $37.92 | 40700 |
| 2025-07-16 | 37.68 | $37.74 | 97815 |
| 2025-07-15 | 37.60 | $37.54 | 73000 |
| 2025-07-14 | 37.54 | $37.27 | 71800 |
| 2025-07-11 | 37.53 | $37.18 | 80343 |
| 2025-07-10 | 37.53 | $37.35 | 61200 |
| 2025-07-09 | 37.49 | $37.27 | 55400 |
| 2025-07-08 | 37.45 | $37.31 | 45331 |
| 2025-07-07 | 37.40 | $37.04 | 137200 |
| 2025-07-03 | 37.39 | $37.58 | 50700 |
| 2025-07-02 | 37.27 | $37.45 | 66039 |
| 2025-07-01 | 37.14 | $37.27 | 113738 |
| 2025-06-30 | 37.03 | $37.21 | 110600 |
| 2025-06-27 | 36.91 | $37.13 | 33735 |
| 2025-06-26 | 36.79 | $37.15 | 54300 |
| 2025-06-25 | 36.64 | $36.97 | 48700 |
| 2025-06-24 | 36.49 | $36.90 | 57100 |
| 2025-06-23 | 36.34 | $36.03 | 130143 |
| 2025-06-20 | 36.34 | $35.75 | 112000 |
| 2025-06-18 | 36.39 | $35.95 | 92400 |
| 2025-06-17 | 36.41 | $35.99 | 442500 |
| 2025-06-16 | 36.42 | $36.50 | 97025 |
| 2025-06-13 | 36.32 | $36.00 | 118344 |
| 2025-06-12 | 36.30 | $36.55 | 66227 |
| 2025-06-11 | 36.16 | $36.56 | 51644 |
| 2025-06-10 | 35.99 | $36.42 | 67231 |
| 2025-06-09 | 35.82 | $36.14 | 66118 |
| 2025-06-06 | 35.68 | $35.90 | 83200 |
| 2025-06-05 | 35.56 | $35.70 | 118413 |
| 2025-06-04 | 35.46 | $35.58 | 109126 |
| 2025-06-03 | 35.37 | $35.09 | 81523 |
| 2025-06-02 | 35.36 | $35.04 | 79624 |
| 2025-05-30 | 35.36 | $34.80 | 103320 |
| 2025-05-29 | 35.41 | $35.19 | 128600 |
| 2025-05-28 | 35.37 | $35.03 | 146527 |
| 2025-05-27 | 35.36 | $35.18 | 170300 |
| 2025-05-23 | 35.32 | $35.18 | 100580 |
| 2025-05-22 | 35.26 | $35.02 | 102600 |
| 2025-05-21 | 35.22 | $35.16 | 133010 |
| 2025-05-20 | 35.14 | $35.28 | 76500 |
| 2025-05-19 | 35.02 | $35.24 | 123500 |
| 2025-05-16 | 34.88 | $35.15 | 76795 |
| 2025-05-15 | 34.73 | $35.26 | 102700 |
| 2025-05-14 | 34.54 | $35.18 | 85605 |
| 2025-05-13 | 34.32 | $35.03 | 67400 |
| 2025-05-12 | 34.10 | $34.90 | 138131 |
| 2025-05-09 | 33.87 | $34.21 | 67613 |
| 2025-05-08 | 33.74 | $33.90 | 53614 |
| 2025-05-07 | 33.65 | $33.99 | 66800 |
| 2025-05-06 | 33.53 | $34.30 | 43321 |
| 2025-05-05 | 33.32 | $34.46 | 71549 |
| 2025-05-02 | 33.05 | $34.28 | 73644 |
| 2025-05-01 | 32.76 | $33.27 | 45200 |
| 2025-04-30 | 32.64 | $33.37 | 112927 |
| 2025-04-29 | 32.48 | $33.24 | 53015 |
| 2025-04-28 | 32.33 | $33.13 | 42900 |
| 2025-04-25 | 32.17 | $33.04 | 45600 |
| 2025-04-24 | 32.01 | $33.14 | 73100 |
| 2025-04-23 | 31.80 | $32.69 | 97524 |
| 2025-04-22 | 31.65 | $32.35 | 108300 |
| 2025-04-21 | 31.55 | $31.88 | 111649 |
| 2025-04-17 | 31.55 | $31.89 | 60748 |
| 2025-04-16 | 31.54 | $31.72 | 45828 |
| 2025-04-15 | 31.56 | $32.04 | 67718 |
| 2025-04-14 | 31.53 | $32.09 | 163700 |
| 2025-04-11 | 31.49 | $31.77 | 67017 |
| 2025-04-10 | 31.51 | $30.94 | 337900 |
| 2025-04-09 | 31.71 | $31.46 | 128400 |
| 2025-04-08 | 31.84 | $29.41 | 196300 |
| 2025-04-07 | 32.43 | $29.78 | 343941 |
| 2025-04-04 | 33.04 | $31.01 | 460300 |
| 2025-04-03 | 33.48 | $32.71 | 310414 |
| 2025-04-02 | 33.64 | $33.40 | 70600 |
| 2025-04-01 | 33.67 | $33.37 | 73500 |
| 2025-03-31 | 33.72 | $33.18 | 50646 |
| 2025-03-28 | 33.82 | $33.27 | 112349 |
| 2025-03-27 | 33.91 | $33.85 | 82800 |
| 2025-03-26 | 33.89 | $33.68 | 65827 |
| 2025-03-25 | 33.90 | $33.87 | 142303 |
| 2025-03-24 | 33.88 | $33.89 | 234042 |
| 2025-03-21 | 33.84 | $33.72 | 85000 |
| 2025-03-20 | 33.83 | $33.87 | 56849 |
| 2025-03-19 | 33.78 | $34.19 | 74914 |
| 2025-03-18 | 33.66 | $34.14 | 1.1M |
| 2025-03-17 | 33.53 | $34.34 | 88040 |
| 2025-03-14 | 33.34 | $33.79 | 75000 |
| 2025-03-13 | 33.23 | $33.19 | 472000 |
| 2025-03-12 | 33.22 | $33.23 | 172800 |
| 2025-03-11 | 33.21 | $33.02 | 145617 |
| 2025-03-10 | 33.24 | $32.71 | 84410 |
| 2025-03-07 | 33.33 | $33.52 | 81437 |
| 2025-03-06 | 33.28 | $33.39 | 64516 |
| 2025-03-05 | 33.23 | $33.60 | 100927 |
| 2025-03-04 | 33.14 | $32.65 | 89900 |
| 2025-03-03 | 33.23 | $32.34 | 104400 |
| 2025-02-28 | 33.40 | $32.62 | 71046 |
| 2025-02-27 | 33.54 | $32.97 | 53232 |
| 2025-02-26 | 33.62 | $33.64 | 79147 |
| 2025-02-25 | 33.58 | $33.38 | 68700 |
| 2025-02-24 | 33.58 | $33.38 | 251717 |
| 2025-02-21 | 33.57 | $33.87 | 56137 |
| 2025-02-20 | 33.47 | $33.98 | 60610 |
| 2025-02-19 | 33.31 | $33.69 | 42235 |
| 2025-02-18 | 33.20 | $33.79 | 65500 |
| 2025-02-14 | 33.04 | $33.57 | 71236 |
| 2025-02-13 | 32.90 | $33.28 | 104821 |
| 2025-02-12 | 32.80 | $33.18 | 45112 |
| 2025-02-11 | 32.70 | $33.02 | 90704 |
| 2025-02-10 | 32.62 | $33.10 | 53216 |
| 2025-02-07 | 32.51 | $32.74 | 79300 |
| 2025-02-06 | 32.46 | $32.80 | 52983 |
| 2025-02-05 | 32.38 | $32.67 | 95100 |
| 2025-02-04 | 32.33 | $32.81 | 52600 |
| 2025-02-03 | 32.23 | $32.29 | 67741 |
| 2025-01-31 | 32.23 | $32.46 | 60700 |
| 2025-01-30 | 32.19 | $32.86 | 65800 |
| 2025-01-29 | 32.06 | $32.34 | 70716 |
| 2025-01-28 | 32.03 | $32.32 | 204500 |
| 2025-01-27 | 31.99 | $32.08 | 87100 |
| 2025-01-24 | 32.00 | $32.67 | 66007 |
| 2025-01-23 | 31.89 | $32.52 | 77300 |
| 2025-01-22 | 31.79 | $32.38 | 158800 |
| 2025-01-21 | 31.71 | $32.39 | 258100 |
| 2025-01-17 | 31.62 | $32.06 | 1.6M |
| 2025-01-16 | 31.59 | $32.07 | 758300 |
| 2025-01-15 | 31.55 | $31.91 | 59400 |
| 2025-01-14 | 31.54 | $31.47 | 108600 |
| 2025-01-13 | 31.62 | $31.09 | 127334 |
| 2025-01-10 | 31.81 | $31.32 | 140600 |
| 2025-01-08 | 31.97 | $31.85 | 271912 |
| 2025-01-07 | 32.06 | $31.98 | 52500 |
| 2025-01-06 | 32.14 | $32.20 | 181200 |
| 2025-01-03 | 32.18 | $32.08 | 119600 |
| 2025-01-02 | 32.26 | $31.84 | 90519 |
| 2024-12-31 | 32.40 | $31.92 | 180417 |
| 2024-12-30 | 32.56 | $32.00 | 241214 |
| 2024-12-27 | 32.72 | $32.27 | 115600 |
| 2024-12-26 | 32.86 | $32.40 | 111030 |
| 2024-12-24 | 32.99 | $32.58 | 64221 |
| 2024-12-23 | 33.11 | $32.37 | 83204 |
| 2024-12-20 | 33.29 | $33.03 | 104547 |
| 2024-12-19 | 33.36 | $32.98 | 78422 |
| 2024-12-18 | 33.46 | $32.80 | 91700 |
| 2024-12-17 | 33.61 | $33.58 | 77700 |
| 2024-12-16 | 33.62 | $33.67 | 80040 |
| 2024-12-13 | 33.61 | $33.81 | 54300 |
| 2024-12-12 | 33.57 | $33.79 | 65424 |
| 2024-12-11 | 33.53 | $33.91 | 80204 |
| 2024-12-10 | 33.46 | $33.71 | 89300 |
| 2024-12-09 | 33.42 | $34.27 | 47347 |
| 2024-12-06 | 33.26 | $33.68 | 98500 |
| 2024-12-05 | 33.19 | $33.66 | 146400 |
| 2024-12-04 | 33.13 | $33.46 | 334249 |
| 2024-12-03 | 33.09 | $33.41 | 70200 |
| 2024-12-02 | 33.06 | $33.34 | 74000 |
| 2024-11-29 | 33.04 | $33.19 | 55716 |
| 2024-11-27 | 33.06 | $33.10 | 98200 |
| 2024-11-26 | 33.09 | $33.05 | 997200 |
| 2024-11-25 | 33.15 | $33.23 | 48734 |
| 2024-11-22 | 33.18 | $33.16 | 56031 |
| 2024-11-21 | 33.23 | $33.19 | 92100 |
| 2024-11-20 | 33.29 | $33.22 | 369000 |
| 2024-11-19 | 33.35 | $33.25 | 51234 |
| 2024-11-18 | 33.41 | $33.24 | 49100 |
| 2024-11-15 | 33.50 | $32.86 | 197233 |
| 2024-11-14 | 33.67 | $32.88 | 69700 |
| 2024-11-13 | 33.88 | $33.04 | 61543 |
| 2024-11-12 | 34.08 | $33.26 | 109611 |
| 2024-11-11 | 34.27 | $33.85 | 39900 |
| 2024-11-08 | 34.37 | $34.07 | 86300 |
| 2024-11-07 | 34.43 | $34.99 | 95825 |
| 2024-11-06 | 34.32 | $34.20 | 146242 |
| 2024-11-05 | 34.35 | $34.52 | 52045 |
| 2024-11-04 | 34.32 | $34.07 | 49600 |
| 2024-11-01 | 34.38 | $33.86 | 73000 |
| 2024-10-31 | 34.49 | $33.79 | 86200 |
| 2024-10-30 | 34.64 | $34.05 | 49400 |
| 2024-10-29 | 34.75 | $34.35 | 49129 |
| 2024-10-28 | 34.82 | $34.46 | 55800 |
| 2024-10-25 | 34.88 | $34.36 | 43200 |
| 2024-10-24 | 34.97 | $34.39 | 46900 |
| 2024-10-23 | 35.06 | $34.47 | 45223 |
| 2024-10-22 | 35.15 | $34.68 | 36900 |
| 2024-10-21 | 35.20 | $34.71 | 39400 |
| 2024-10-18 | 35.26 | $34.98 | 45820 |
| 2024-10-17 | 35.26 | $34.65 | 63400 |
| 2024-10-16 | 35.34 | $34.70 | 42800 |
| 2024-10-15 | 35.41 | $34.40 | 47200 |
| 2024-10-14 | 35.55 | $35.13 | 38600 |
| 2024-10-11 | 35.56 | $35.23 | 45100 |
| 2024-10-10 | 35.54 | $35.02 | 35900 |
| 2024-10-09 | 35.56 | $34.98 | 42700 |
| 2024-10-08 | 35.59 | $35.21 | 57825 |
| 2024-10-07 | 35.57 | $36.14 | 60306 |
| 2024-10-04 | 35.34 | $35.77 | 48845 |
| 2024-10-03 | 35.15 | $35.40 | 117100 |
| 2024-10-02 | 35.00 | $35.81 | 64314 |
| 2024-10-01 | 34.74 | $35.25 | 74633 |
| 2024-09-30 | 34.55 | $35.11 | 43000 |
| 2024-09-27 | 34.35 | $35.63 | 78700 |
| 2024-09-26 | 34.01 | $35.67 | 53944 |
| 2024-09-25 | 33.61 | $34.38 | 69700 |
| 2024-09-24 | 33.41 | $34.77 | 45600 |
| 2024-09-23 | 33.09 | $33.62 | 53832 |
| 2024-09-20 | 32.96 | $33.38 | 38200 |
| 2024-09-19 | 32.87 | $33.45 | 36900 |
| 2024-09-18 | 32.74 | $32.80 | 44100 |
| 2024-09-17 | 32.73 | $32.92 | 43139 |
| 2024-09-16 | 32.69 | $32.89 | 64291 |
| 2024-09-13 | 32.65 | $32.82 | 38438 |
| 2024-09-12 | 32.63 | $32.64 | 52715 |
| 2024-09-11 | 32.63 | $32.42 | 50700 |
| 2024-09-10 | 32.69 | $32.31 | 48124 |
| 2024-09-09 | 32.77 | $32.36 | 49100 |
| 2024-09-06 | 32.86 | $32.13 | 42222 |
| 2024-09-05 | 33.01 | $32.67 | 41705 |
| 2024-09-04 | 33.07 | $32.62 | 63504 |
| 2024-09-03 | 33.16 | $32.60 | 46919 |
| 2024-08-30 | 33.25 | $33.26 | 24747 |
| 2024-08-29 | 33.23 | $33.20 | 54400 |
| 2024-08-28 | 33.21 | $33.14 | 55320 |
| 2024-08-27 | 33.20 | $33.37 | 42700 |
| 2024-08-26 | 33.13 | $33.30 | 77600 |
| 2024-08-23 | 33.07 | $33.54 | 37900 |
| 2024-08-22 | 32.95 | $33.03 | 33600 |
| 2024-08-21 | 32.92 | $33.43 | 35839 |
| 2024-08-20 | 32.79 | $33.30 | 52931 |
| 2024-08-19 | 32.68 | $33.68 | 45200 |
| 2024-08-16 | 32.46 | $33.31 | 63406 |
| 2024-08-15 | 32.29 | $32.90 | 47600 |
| 2024-08-14 | 32.17 | $32.58 | 52026 |
| 2024-08-13 | 32.11 | $32.70 | 55400 |
| 2024-08-12 | 32.01 | $32.42 | 57401 |
| 2024-08-09 | 31.96 | $32.27 | 63300 |
| 2024-08-08 | 31.93 | $32.12 | 62501 |
| 2024-08-07 | 31.93 | $31.51 | 64607 |
| 2024-08-06 | 32.07 | $31.28 | 65300 |
| 2024-08-05 | 32.27 | $31.15 | 156526 |
| 2024-08-02 | 32.54 | $31.99 | 131525 |
| 2024-08-01 | 32.67 | $32.44 | 122500 |
| 2024-07-31 | 32.73 | $33.03 | 134814 |
| 2024-07-30 | 32.68 | $32.24 | 127010 |
| 2024-07-29 | 32.78 | $32.39 | 91207 |
| 2024-07-26 | 32.87 | $32.49 | 316336 |
| 2024-07-25 | 32.95 | $32.19 | 278224 |
| 2024-07-24 | 33.11 | $32.23 | 149826 |
| 2024-07-23 | 33.29 | $32.65 | 967000 |
| 2024-07-22 | 33.40 | $32.94 | 180125 |
| 2024-07-19 | 33.47 | $32.68 | 40914 |
| 2024-07-18 | 33.61 | $33.05 | 241400 |
| 2024-07-17 | 33.68 | $33.32 | 43600 |
| 2024-07-16 | 33.71 | $33.87 | 53900 |
| 2024-07-15 | 33.63 | $33.71 | 68603 |
| 2024-07-12 | 33.57 | $34.02 | 62242 |
| 2024-07-11 | 33.42 | $33.89 | 41400 |
| 2024-07-10 | 33.28 | $33.69 | 47300 |
| 2024-07-09 | 33.16 | $33.52 | 61638 |
| 2024-07-08 | 33.05 | $33.38 | 272500 |
| 2024-07-05 | 32.95 | $33.39 | 49540 |
| 2024-07-03 | 32.83 | $33.20 | 47024 |
| 2024-07-02 | 32.73 | $32.81 | 84549 |
| 2024-07-01 | 32.70 | $32.73 | 96500 |
| 2024-06-28 | 32.68 | $32.67 | 35800 |
| 2024-06-27 | 32.66 | $32.58 | 84700 |
| 2024-06-26 | 32.67 | $32.56 | 77600 |
| 2024-06-25 | 32.67 | $32.65 | 87843 |
| 2024-06-24 | 32.66 | $32.68 | 44000 |
| 2024-06-21 | 32.64 | $32.71 | 75228 |
| 2024-06-20 | 32.61 | $32.87 | 51766 |
| 2024-06-18 | 32.54 | $32.95 | 53340 |
| 2024-06-17 | 32.43 | $32.62 | 47500 |
| 2024-06-14 | 32.39 | $32.44 | 77200 |
| 2024-06-13 | 32.37 | $32.37 | 47516 |
| 2024-06-12 | 32.36 | $32.37 | 50600 |
| 2024-06-11 | 32.35 | $32.10 | 34900 |
| 2024-06-10 | 32.40 | $32.21 | 38100 |
| 2024-06-07 | 32.43 | $32.06 | 43400 |
| 2024-06-06 | 32.50 | $32.39 | 71849 |
| 2024-06-05 | 32.50 | $32.20 | 56200 |
| 2024-06-04 | 32.55 | $31.77 | 87241 |
| 2024-06-03 | 32.69 | $32.26 | 56334 |
| 2024-05-31 | 32.76 | $31.91 | 255076 |
| 2024-05-30 | 32.90 | $32.22 | 45500 |
| 2024-05-29 | 33.00 | $32.36 | 68300 |
| 2024-05-28 | 33.09 | $32.79 | 57701 |
| 2024-05-24 | 33.09 | $32.78 | 43000 |
| 2024-05-23 | 33.10 | $32.71 | 91349 |
| 2024-05-22 | 33.11 | $33.04 | 54338 |
| 2024-05-21 | 33.06 | $33.09 | 45723 |
| 2024-05-20 | 32.99 | $33.23 | 56945 |
| 2024-05-17 | 32.87 | $33.32 | 36300 |
| 2024-05-16 | 32.70 | $33.15 | 43700 |
| 2024-05-15 | 32.55 | $33.09 | 65716 |
| 2024-05-14 | 32.38 | $32.82 | 288218 |
| 2024-05-13 | 32.24 | $32.63 | 41813 |
| 2024-05-10 | 32.11 | $32.39 | 37001 |
| 2024-05-09 | 32.01 | $32.31 | 147604 |
| 2024-05-08 | 31.90 | $32.20 | 79700 |
| 2024-05-07 | 31.81 | $32.20 | 44700 |
| 2024-05-06 | 31.69 | $32.34 | 49200 |
| 2024-05-03 | 31.53 | $32.31 | 59138 |
| 2024-05-02 | 31.35 | $32.04 | 57231 |
| 2024-05-01 | 31.19 | $31.32 | 87400 |
| 2024-04-30 | 31.16 | $31.32 | 93900 |
| 2024-04-29 | 31.12 | $31.73 | 79700 |
| 2024-04-26 | 31.00 | $31.42 | 67049 |
| 2024-04-25 | 30.91 | $31.09 | 60547 |
| 2024-04-24 | 30.89 | $30.99 | 69300 |
| 2024-04-23 | 30.88 | $30.93 | 556600 |
| 2024-04-22 | 30.88 | $30.78 | 53627 |
| 2024-04-19 | 30.92 | $30.45 | 48229 |
| 2024-04-18 | 31.03 | $30.60 | 152800 |
| 2024-04-17 | 31.13 | $30.50 | 85900 |
| 2024-04-16 | 31.27 | $30.41 | 168600 |
| 2024-04-15 | 31.44 | $30.83 | 75304 |
| 2024-04-12 | 31.56 | $30.94 | 82429 |
| 2024-04-11 | 31.67 | $31.62 | 260232 |
| 2024-04-10 | 31.65 | $31.41 | 72200 |
| 2024-04-09 | 31.68 | $31.86 | 78607 |
| 2024-04-08 | 31.61 | $31.66 | 200813 |
| 2024-04-05 | 31.57 | $31.51 | 109644 |
| 2024-04-04 | 31.56 | $31.48 | 74942 |
| 2024-04-03 | 31.55 | $31.60 | 79100 |
| 2024-04-02 | 31.51 | $31.56 | 87430 |
| 2024-04-01 | 31.47 | $31.46 | 215500 |
| 2024-03-28 | 31.45 | $31.34 | 185500 |
| 2024-03-27 | 31.44 | $31.26 | 104300 |
| 2024-03-26 | 31.45 | $31.24 | 57022 |
| 2024-03-25 | 31.46 | $31.26 | 63400 |
| 2024-03-22 | 31.47 | $31.25 | 57743 |
| 2024-03-21 | 31.49 | $31.47 | 58620 |
| 2024-03-20 | 31.45 | $31.44 | 91506 |
| 2024-03-19 | 31.41 | $31.06 | 107610 |
| 2024-03-18 | 31.45 | $31.25 | 59135 |
| 2024-03-15 | 31.45 | $31.20 | 62446 |
| 2024-03-14 | 31.46 | $31.39 | 70837 |
| 2024-03-13 | 31.43 | $31.49 | 86300 |
| 2024-03-12 | 31.37 | $31.61 | 84900 |
| 2024-03-11 | 31.27 | $31.36 | 75222 |
| 2024-03-08 | 31.20 | $31.32 | 106807 |
| 2024-03-07 | 31.14 | $31.38 | 77421 |
| 2024-03-06 | 31.04 | $31.21 | 180014 |
| 2024-03-05 | 30.97 | $30.80 | 177000 |
| 2024-03-04 | 30.97 | $31.02 | 99631 |
| 2024-03-01 | 30.91 | $31.05 | 148024 |
| 2024-02-29 | 30.85 | $30.70 | 69000 |
| 2024-02-28 | 30.84 | $30.60 | 111100 |
| 2024-02-27 | 30.85 | $30.92 | 122800 |
| 2024-02-26 | 30.80 | $30.88 | 150726 |
| 2024-02-23 | 30.74 | $31.06 | 114244 |
| 2024-02-22 | 30.63 | $31.09 | 63900 |
| 2024-02-21 | 30.50 | $30.78 | 99429 |
| 2024-02-20 | 30.41 | $30.75 | 238400 |
| 2024-02-16 | 30.31 | $30.63 | 129350 |
| 2024-02-15 | 30.21 | $30.47 | 63300 |
| 2024-02-14 | 30.14 | $30.38 | 114222 |
| 2024-02-13 | 30.07 | $29.96 | 167800 |
| 2024-02-12 | 30.08 | $30.51 | 92800 |
| 2024-02-09 | 29.97 | $30.28 | 77700 |
| 2024-02-08 | 29.89 | $30.17 | 799848 |
| 2024-02-07 | 29.82 | $30.42 | 94245 |
| 2024-02-06 | 29.69 | $30.33 | 220400 |
| 2024-02-05 | 29.56 | $29.67 | 61300 |
| 2024-02-02 | 29.55 | $29.60 | 119400 |
| 2024-02-01 | 29.54 | $29.68 | 121816 |
| 2024-01-31 | 29.53 | $29.42 | 130300 |
| 2024-01-30 | 29.56 | $29.57 | 283500 |
| 2024-01-29 | 29.57 | $29.80 | 129613 |
| 2024-01-26 | 29.53 | $29.78 | 87322 |
| 2024-01-25 | 29.49 | $29.70 | 84619 |
| 2024-01-24 | 29.47 | $29.68 | 101914 |
| 2024-01-23 | 29.44 | $29.32 | 111000 |
| 2024-01-22 | 29.48 | $29.10 | 207547 |
| 2024-01-19 | 29.58 | $29.38 | 278733 |
| 2024-01-18 | 29.64 | $29.08 | 101820 |
| 2024-01-17 | 29.77 | $28.89 | 119541 |
| 2024-01-16 | 29.97 | $29.26 | 86035 |
| 2024-01-12 | 30.11 | $29.90 | 92336 |
| 2024-01-11 | 30.15 | $29.76 | 50344 |
| 2024-01-10 | 30.21 | $29.78 | 235200 |
| 2024-01-09 | 30.29 | $29.77 | 127611 |
| 2024-01-08 | 30.37 | $30.15 | 156000 |
| 2024-01-05 | 30.39 | $30.13 | 158600 |
| 2024-01-04 | 30.42 | $30.08 | 116109 |
| 2024-01-03 | 30.45 | $30.21 | 211834 |
| 2024-01-02 | 30.47 | $30.33 | 400100 |
| 2023-12-29 | 30.46 | $30.69 | 116301 |
| 2023-12-28 | 30.37 | $30.65 | 128300 |
| 2023-12-27 | 30.27 | $30.42 | 69800 |
| 2023-12-26 | 30.20 | $30.27 | 143900 |
| 2023-12-22 | 30.15 | $30.18 | 372700 |
| 2023-12-21 | 30.11 | $30.27 | 484300 |
| 2023-12-20 | 30.05 | $29.74 | 180200 |
| 2023-12-19 | 30.08 | $30.25 | 503303 |
| 2023-12-18 | 30.01 | $30.03 | 106036 |
| 2023-12-15 | 29.98 | $30.08 | 82948 |
| 2023-12-14 | 29.92 | $30.30 | 77600 |
| 2023-12-13 | 29.81 | $29.95 | 293000 |
| 2023-12-12 | 29.75 | $29.64 | 94900 |
| 2023-12-11 | 29.75 | $29.57 | 383300 |
| 2023-12-08 | 29.76 | $29.45 | 69800 |
| 2023-12-07 | 29.80 | $29.54 | 87300 |
| 2023-12-06 | 29.82 | $29.46 | 88535 |
| 2023-12-05 | 29.86 | $29.48 | 251400 |
| 2023-12-04 | 29.90 | $29.66 | 100600 |
| 2023-12-01 | 29.91 | $29.95 | 73441 |
| 2023-11-30 | 29.85 | $29.81 | 155746 |
| 2023-11-29 | 29.82 | $29.74 | 372600 |
| 2023-11-28 | 29.79 | $29.92 | 213000 |
| 2023-11-27 | 29.71 | $29.70 | 91225 |
| 2023-11-24 | 29.67 | $29.77 | 36746 |
| 2023-11-22 | 29.60 | $29.74 | 66413 |
| 2023-11-21 | 29.53 | $29.81 | 176100 |
| 2023-11-20 | 29.42 | $29.97 | 386149 |
| 2023-11-17 | 29.27 | $29.59 | 115700 |
| 2023-11-16 | 29.17 | $29.55 | 177600 |
| 2023-11-15 | 29.06 | $29.81 | 360404 |
| 2023-11-14 | 28.87 | $29.65 | 204500 |
| 2023-11-13 | 28.69 | $28.98 | 140200 |
| 2023-11-10 | 28.62 | $28.97 | 87330 |
| 2023-11-09 | 28.54 | $28.75 | 247500 |
| 2023-11-08 | 28.49 | $28.98 | 159300 |
| 2023-11-07 | 28.39 | $29.14 | 330900 |
| 2023-11-06 | 28.24 | $29.20 | 97939 |
| 2023-11-03 | 28.05 | $29.03 | 90100 |
| 2023-11-02 | 27.87 | $28.56 | 186900 |
| 2023-11-01 | 27.76 | $28.06 | 261625 |
| 2023-10-31 | 27.74 | $27.80 | 461131 |
| 2023-10-30 | 27.78 | $27.91 | 358313 |
| 2023-10-27 | 27.80 | $27.61 | 86300 |
| 2023-10-26 | 27.88 | $27.68 | 90805 |
| 2023-10-25 | 27.97 | $27.74 | 79403 |
| 2023-10-24 | 28.07 | $28.05 | 63700 |
| 2023-10-23 | 28.11 | $27.74 | 85316 |
| 2023-10-20 | 28.23 | $27.82 | 76217 |
| 2023-10-19 | 28.36 | $28.14 | 162300 |
| 2023-10-18 | 28.44 | $28.26 | 81100 |
| 2023-10-17 | 28.50 | $28.70 | 66100 |
| 2023-10-16 | 28.49 | $28.74 | 232417 |
| 2023-10-13 | 28.47 | $28.55 | 58924 |
| 2023-10-12 | 28.49 | $28.70 | 42000 |
| 2023-10-11 | 28.48 | $28.94 | 49917 |
| 2023-10-10 | 28.42 | $28.83 | 51919 |
| 2023-10-09 | 28.37 | $28.46 | 91300 |
| 2023-10-06 | 28.40 | $28.57 | 69603 |
| 2023-10-05 | 28.41 | $28.23 | 41922 |
| 2023-10-04 | 28.50 | $28.14 | 249816 |
| 2023-10-03 | 28.62 | $28.22 | 95800 |
| 2023-10-02 | 28.75 | $28.54 | 216523 |
| 2023-09-29 | 28.83 | $28.67 | 97000 |
| 2023-09-28 | 28.90 | $28.67 | 73808 |
| 2023-09-27 | 28.99 | $28.62 | 538400 |
| 2023-09-26 | 29.10 | $28.58 | 413200 |
| 2023-09-25 | 29.23 | $29.01 | 181300 |
| 2023-09-22 | 29.30 | $29.26 | 77600 |
| 2023-09-21 | 29.33 | $28.97 | 53638 |
| 2023-09-20 | 29.43 | $29.41 | 42705 |
| 2023-09-19 | 29.45 | $29.48 | 40300 |
| 2023-09-18 | 29.46 | $29.58 | 83000 |
| 2023-09-15 | 29.45 | $29.59 | 67548 |
| 2023-09-14 | 29.43 | $29.70 | 34800 |
| 2023-09-13 | 29.40 | $29.55 | 126120 |
| 2023-09-12 | 29.39 | $29.49 | 50500 |
| 2023-09-11 | 29.39 | $29.61 | 51200 |
| 2023-09-08 | 29.37 | $29.26 | 43212 |
| 2023-09-07 | 29.41 | $29.22 | 68600 |
| 2023-09-06 | 29.48 | $29.51 | 62123 |
| 2023-09-05 | 29.50 | $29.67 | 75800 |
| 2023-09-01 | 29.49 | $29.78 | 93800 |
| 2023-08-31 | 29.45 | $29.48 | 191915 |
| 2023-08-30 | 29.47 | $29.83 | 58314 |
| 2023-08-29 | 29.43 | $29.97 | 50700 |
| 2023-08-28 | 29.35 | $29.68 | 186300 |
| 2023-08-25 | 29.32 | $29.38 | 40800 |
| 2023-08-24 | 29.35 | $29.39 | 117200 |
| 2023-08-23 | 29.38 | $29.48 | 58500 |
| 2023-08-22 | 29.40 | $29.10 | 79200 |
| 2023-08-21 | 29.51 | $29.10 | 555100 |
| 2023-08-18 | 29.64 | $29.05 | 61815 |
| 2023-08-17 | 29.80 | $29.29 | 167600 |
| 2023-08-16 | 29.94 | $29.20 | 58637 |
| 2023-08-15 | 30.12 | $29.42 | 63300 |
| 2023-08-14 | 30.29 | $29.70 | 63647 |
| 2023-08-11 | 30.42 | $29.82 | 53012 |
| 2023-08-10 | 30.55 | $30.16 | 152549 |
| 2023-08-09 | 30.63 | $30.20 | 218342 |
| 2023-08-08 | 30.71 | $30.05 | 141201 |
| 2023-08-07 | 30.84 | $30.43 | 226600 |
| 2023-08-04 | 30.91 | $30.57 | 60800 |
| 2023-08-03 | 30.95 | $30.54 | 153200 |
| 2023-08-02 | 31.01 | $30.42 | 75300 |
| 2023-08-01 | 31.10 | $31.11 | 88323 |
| 2023-07-31 | 31.06 | $31.45 | 87341 |
| 2023-07-28 | 30.93 | $31.40 | 235100 |
| 2023-07-27 | 30.80 | $30.81 | 46025 |
| 2023-07-26 | 30.77 | $31.07 | 127548 |
| 2023-07-25 | 30.67 | $31.02 | 48127 |
| 2023-07-24 | 30.57 | $30.74 | 50300 |
| 2023-07-21 | 30.52 | $30.35 | 100300 |
| 2023-07-20 | 30.53 | $30.37 | 151233 |
| 2023-07-19 | 30.54 | $30.60 | 73000 |
| 2023-07-18 | 30.50 | $30.66 | 55700 |
| 2023-07-17 | 30.45 | $30.86 | 129200 |
| 2023-07-14 | 30.34 | $30.85 | 130027 |
| 2023-07-13 | 30.21 | $30.94 | 348821 |
| 2023-07-12 | 30.05 | $30.56 | 77819 |
| 2023-07-11 | 29.94 | $30.05 | 115500 |
| 2023-07-10 | 29.91 | $29.69 | 499000 |
| 2023-07-07 | 29.96 | $29.74 | 146838 |
| 2023-07-06 | 30.01 | $29.44 | 298100 |
| 2023-07-05 | 30.13 | $30.06 | 91000 |
| 2023-07-03 | 30.13 | $30.23 | 75447 |
| 2023-06-30 | 30.10 | $29.90 | 57944 |
| 2023-06-29 | 30.14 | $29.73 | 53300 |
| 2023-06-28 | 30.21 | $29.82 | 51500 |
| 2023-06-27 | 30.28 | $29.97 | 70209 |
| 2023-06-26 | 30.33 | $29.75 | 48000 |
| 2023-06-23 | 30.43 | $29.84 | 79731 |
| 2023-06-22 | 30.52 | $30.29 | 61544 |
| 2023-06-21 | 30.54 | $30.30 | 100536 |
| 2023-06-20 | 30.55 | $30.46 | 94900 |
| 2023-06-16 | 30.53 | $30.97 | 60802 |
| 2023-06-15 | 30.39 | $30.96 | 176600 |
| 2023-06-14 | 30.24 | $30.79 | 67800 |
| 2023-06-13 | 30.09 | $30.58 | 142643 |
| 2023-06-12 | 29.96 | $30.41 | 126409 |
| 2023-06-09 | 29.85 | $30.35 | 111900 |
| 2023-06-08 | 29.73 | $30.14 | 56311 |
| 2023-06-07 | 29.63 | $29.92 | 76300 |
| 2023-06-06 | 29.57 | $29.99 | 159842 |
| 2023-06-05 | 29.48 | $29.83 | 60069 |
| 2023-06-02 | 29.41 | $29.90 | 119833 |
| 2023-06-01 | 29.31 | $29.43 | 87500 |
| 2023-05-31 | 29.30 | $29.01 | 42800 |
| 2023-05-30 | 29.38 | $29.24 | 68802 |
| 2023-05-26 | 29.42 | $29.53 | 46034 |
| 2023-05-25 | 29.41 | $29.05 | 44026 |
| 2023-05-24 | 29.49 | $29.12 | 118900 |
| 2023-05-23 | 29.58 | $29.27 | 89500 |
| 2023-05-22 | 29.64 | $29.72 | 51600 |
| 2023-05-19 | 29.63 | $29.51 | 55100 |
| 2023-05-18 | 29.65 | $29.51 | 285800 |
| 2023-05-17 | 29.68 | $29.63 | 111400 |
| 2023-05-16 | 29.69 | $29.60 | 73900 |
| 2023-05-15 | 29.70 | $29.82 | 128039 |
| 2023-05-12 | 29.68 | $29.34 | 70000 |
| 2023-05-11 | 29.74 | $29.59 | 95300 |
| 2023-05-10 | 29.77 | $29.82 | 82600 |
| 2023-05-09 | 29.75 | $29.82 | 52700 |
| 2023-05-08 | 29.73 | $30.05 | 64300 |
| 2023-05-05 | 29.65 | $30.01 | 99300 |
| 2023-05-04 | 29.57 | $29.66 | 96800 |
| 2023-05-03 | 29.56 | $29.39 | 80200 |
| 2023-05-02 | 29.59 | $29.37 | 88741 |
| 2023-05-01 | 29.64 | $29.57 | 107116 |
| 2023-04-28 | 29.65 | $29.77 | 75941 |
| 2023-04-27 | 29.62 | $29.59 | 67343 |
| 2023-04-26 | 29.63 | $29.21 | 57900 |
| 2023-04-25 | 29.72 | $29.03 | 71500 |
| 2023-04-24 | 29.85 | $29.48 | 127400 |
| 2023-04-21 | 29.92 | $29.63 | 93900 |
| 2023-04-20 | 29.96 | $29.86 | 176200 |
| 2023-04-19 | 29.96 | $29.86 | 166200 |
| 2023-04-18 | 29.95 | $30.13 | 292718 |
| 2023-04-17 | 29.89 | $30.10 | 106745 |
| 2023-04-14 | 29.82 | $30.01 | 144100 |
| 2023-04-13 | 29.76 | $30.16 | 128500 |
| 2023-04-12 | 29.66 | $29.79 | 76311 |
| 2023-04-11 | 29.62 | $29.91 | 101340 |
| 2023-04-10 | 29.55 | $29.70 | 142100 |
| 2023-04-06 | 29.51 | $29.70 | 116441 |
| 2023-04-05 | 29.46 | $29.60 | 69118 |
| 2023-04-04 | 29.43 | $29.89 | 167404 |
| 2023-04-03 | 29.32 | $29.83 | 289500 |
| 2023-03-31 | 29.22 | $29.77 | 201614 |
| 2023-03-30 | 29.11 | $29.78 | 73710 |
| 2023-03-29 | 28.98 | $29.44 | 304400 |
| 2023-03-28 | 28.91 | $29.36 | 1.6M |
| 2023-03-27 | 28.84 | $28.86 | 210800 |
| 2023-03-24 | 28.86 | $29.30 | 69546 |
| 2023-03-23 | 28.80 | $29.39 | 70300 |
| 2023-03-22 | 28.71 | $29.00 | 124200 |
| 2023-03-21 | 28.69 | $28.92 | 75500 |
| 2023-03-20 | 28.69 | $28.75 | 120535 |
| 2023-03-17 | 28.73 | $28.59 | 88425 |
| 2023-03-16 | 28.81 | $28.77 | 125009 |
| 2023-03-15 | 28.86 | $28.38 | 148500 |
| 2023-03-14 | 29.01 | $28.82 | 310031 |
| 2023-03-13 | 29.09 | $28.85 | 133300 |
| 2023-03-10 | 29.18 | $28.72 | 108800 |
| 2023-03-09 | 29.31 | $28.84 | 100244 |
| 2023-03-08 | 29.44 | $29.41 | 150700 |
| 2023-03-07 | 29.48 | $29.29 | 85300 |
| 2023-03-06 | 29.54 | $29.80 | 205326 |
| 2023-03-03 | 29.51 | $29.84 | 106904 |
| 2023-03-02 | 29.47 | $29.66 | 76601 |
| 2023-03-01 | 29.46 | $29.51 | 103800 |
| 2023-02-28 | 29.48 | $28.93 | 111133 |
| 2023-02-27 | 29.63 | $29.05 | 133230 |
| 2023-02-24 | 29.78 | $28.96 | 61400 |
| 2023-02-23 | 29.97 | $29.58 | 89123 |
| 2023-02-22 | 30.06 | $29.41 | 280000 |
| 2023-02-21 | 30.21 | $29.50 | 237400 |
| 2023-02-17 | 30.36 | $29.76 | 333224 |
| 2023-02-16 | 30.48 | $30.07 | 65000 |
| 2023-02-15 | 30.55 | $30.02 | 545726 |
| 2023-02-14 | 30.64 | $30.26 | 96500 |
| 2023-02-13 | 30.69 | $30.34 | 63431 |
| 2023-02-10 | 30.74 | $30.13 | 57400 |
| 2023-02-09 | 30.84 | $30.31 | 54700 |
| 2023-02-08 | 30.91 | $30.21 | 103400 |
| 2023-02-07 | 31.01 | $30.21 | 73600 |
| 2023-02-06 | 31.12 | $30.10 | 66136 |
| 2023-02-03 | 31.28 | $30.46 | 194746 |
| 2023-02-02 | 31.37 | $30.97 | 238400 |
| 2023-02-01 | 31.38 | $31.14 | 74346 |
| 2023-01-31 | 31.34 | $30.81 | 231500 |
| 2023-01-30 | 31.36 | $30.89 | 108401 |
| 2023-01-27 | 31.37 | $31.40 | 70021 |
| 2023-01-26 | 31.26 | $31.59 | 145402 |
| 2023-01-25 | 31.09 | $31.28 | 132800 |
| 2023-01-24 | 30.95 | $31.26 | 215109 |
| 2023-01-23 | 30.79 | $31.22 | 316041 |
| 2023-01-20 | 30.61 | $30.99 | 100611 |
| 2023-01-19 | 30.45 | $30.62 | 258100 |
| 2023-01-18 | 30.33 | $30.41 | 172300 |
| 2023-01-17 | 30.23 | $30.53 | 136239 |
| 2023-01-13 | 30.09 | $30.69 | 105836 |
| 2023-01-12 | 29.89 | $30.45 | 91800 |
| 2023-01-11 | 29.70 | $30.30 | 118603 |
| 2023-01-10 | 29.52 | $30.24 | 99449 |
| 2023-01-09 | 29.31 | $30.10 | 126716 |
| 2023-01-06 | 29.09 | $29.82 | 169700 |
| 2023-01-05 | 28.90 | $29.24 | 191700 |
| 2023-01-04 | 28.79 | $29.26 | 103500 |
| 2023-01-03 | 28.67 | $28.53 | 119400 |
| 2022-12-30 | 28.67 | $28.31 | 607100 |
| 2022-12-29 | 28.73 | $28.77 | 218404 |
| 2022-12-28 | 28.69 | $28.32 | 333500 |
| 2022-12-27 | 28.74 | $28.68 | 222800 |
| 2022-12-23 | 28.72 | $28.40 | 286900 |
| 2022-12-22 | 28.75 | $28.36 | 222530 |
| 2022-12-21 | 28.80 | $28.60 | 178220 |
| 2022-12-20 | 28.80 | $28.38 | 262300 |
| 2022-12-19 | 28.85 | $28.39 | 208713 |
| 2022-12-16 | 28.90 | $28.30 | 372100 |
| 2022-12-15 | 28.97 | $28.28 | 347812 |
| 2022-12-14 | 29.06 | $28.92 | 150429 |
| 2022-12-13 | 29.02 | $28.86 | 181115 |
| 2022-12-12 | 28.98 | $28.68 | 1.6M |
| 2022-12-09 | 28.98 | $28.75 | 554946 |
| 2022-12-08 | 28.95 | $28.91 | 833804 |
| 2022-12-07 | 28.89 | $28.67 | 106100 |
| 2022-12-06 | 28.85 | $28.76 | 191600 |
| 2022-12-05 | 28.80 | $28.84 | 369200 |
| 2022-12-02 | 28.71 | $29.10 | 135900 |
| 2022-12-01 | 28.54 | $29.00 | 196825 |
| 2022-11-30 | 28.37 | $29.16 | 322017 |
| 2022-11-29 | 28.14 | $28.45 | 242234 |
| 2022-11-28 | 28.01 | $27.84 | 124400 |
| 2022-11-25 | 27.99 | $27.96 | 38749 |
| 2022-11-23 | 27.94 | $28.12 | 104502 |
| 2022-11-22 | 27.84 | $27.88 | 141242 |
| 2022-11-21 | 27.78 | $27.69 | 212937 |
| 2022-11-18 | 27.74 | $28.05 | 165500 |
| 2022-11-17 | 27.61 | $28.16 | 210532 |
| 2022-11-16 | 27.44 | $28.10 | 187124 |
| 2022-11-15 | 27.25 | $28.57 | 139700 |
| 2022-11-14 | 26.94 | $28.01 | 135200 |
| 2022-11-11 | 26.68 | $28.17 | 125071 |
| 2022-11-10 | 26.36 | $27.54 | 148004 |
| 2022-11-09 | 26.11 | $26.61 | 181400 |
| 2022-11-08 | 26.02 | $27.01 | 206807 |
| 2022-11-07 | 25.83 | $26.84 | 183041 |
| 2022-11-04 | 25.64 | $26.83 | 126000 |
| 2022-11-03 | 25.44 | $25.77 | 470200 |
| 2022-11-02 | 25.42 | $25.61 | 850100 |
| 2022-11-01 | 25.44 | $25.84 | 277300 |
| 2022-10-31 | 25.42 | $25.47 | 361700 |
| 2022-10-28 | 25.48 | $25.60 | 419800 |
| 2022-10-27 | 25.52 | $25.78 | 165200 |
| 2022-10-26 | 25.53 | $25.97 | 440500 |
| 2022-10-25 | 25.51 | $25.60 | 127900 |
| 2022-10-24 | 25.56 | $25.42 | 171600 |
| 2022-10-21 | 25.67 | $26.25 | 149900 |
| 2022-10-20 | 25.62 | $25.94 | 238000 |
| 2022-10-19 | 25.64 | $25.71 | 272400 |
| 2022-10-18 | 25.71 | $26.12 | 241300 |
| 2022-10-17 | 25.71 | $26.17 | 293300 |
| 2022-10-14 | 25.70 | $25.56 | 787728 |
| 2022-10-13 | 25.82 | $25.87 | 492800 |
| 2022-10-12 | 25.91 | $25.73 | 406816 |
| 2022-10-11 | 26.04 | $25.71 | 185209 |
| 2022-10-10 | 26.20 | $26.07 | 218900 |
| 2022-10-07 | 26.31 | $26.39 | 160500 |
| 2022-10-06 | 26.39 | $26.87 | 311700 |
| 2022-10-05 | 26.37 | $27.03 | 609700 |
| 2022-10-04 | 26.33 | $27.05 | 288300 |
| 2022-10-03 | 26.28 | $26.29 | 185240 |
| 2022-09-30 | 26.38 | $25.83 | 178935 |
| 2022-09-29 | 26.61 | $25.95 | 339000 |
| 2022-09-28 | 26.85 | $26.46 | 208543 |
| 2022-09-27 | 27.02 | $26.21 | 357300 |
| 2022-09-26 | 27.29 | $26.22 | 316018 |
| 2022-09-23 | 27.59 | $26.76 | 377509 |
| 2022-09-22 | 27.84 | $27.40 | 288617 |
| 2022-09-21 | 27.99 | $27.50 | 245211 |
| 2022-09-20 | 28.15 | $27.87 | 165200 |
| 2022-09-19 | 28.26 | $28.02 | 175719 |
| 2022-09-16 | 28.36 | $27.96 | 167900 |
| 2022-09-15 | 28.49 | $28.17 | 224718 |
| 2022-09-14 | 28.60 | $28.48 | 275616 |
| 2022-09-13 | 28.66 | $28.33 | 182640 |
| 2022-09-12 | 28.77 | $29.18 | 96207 |
| 2022-09-09 | 28.72 | $28.78 | 134500 |
| 2022-09-08 | 28.74 | $28.38 | 287517 |
| 2022-09-07 | 28.85 | $28.53 | 108706 |
| 2022-09-06 | 28.95 | $28.33 | 128447 |
| 2022-09-02 | 29.12 | $28.60 | 64430 |
| 2022-09-01 | 29.25 | $28.84 | 157600 |
| 2022-08-31 | 29.35 | $29.03 | 121302 |
| 2022-08-30 | 29.43 | $28.95 | 191547 |
| 2022-08-29 | 29.54 | $29.22 | 94400 |
| 2022-08-26 | 29.61 | $29.42 | 101100 |
| 2022-08-25 | 29.65 | $29.88 | 111818 |
| 2022-08-24 | 29.60 | $29.34 | 105722 |
| 2022-08-23 | 29.65 | $29.41 | 128315 |
| 2022-08-22 | 29.70 | $29.27 | 142700 |
| 2022-08-19 | 29.79 | $29.49 | 94200 |
| 2022-08-18 | 29.84 | $29.84 | 123025 |
| 2022-08-17 | 29.83 | $30.00 | 155500 |
| 2022-08-16 | 29.78 | $30.11 | 147823 |
| 2022-08-15 | 29.70 | $30.07 | 615300 |
| 2022-08-12 | 29.62 | $30.26 | 101000 |
| 2022-08-11 | 29.48 | $29.99 | 152723 |
| 2022-08-10 | 29.37 | $29.90 | 188244 |
| 2022-08-09 | 29.27 | $29.48 | 217100 |
| 2022-08-08 | 29.24 | $29.56 | 170426 |
| 2022-08-05 | 29.20 | $29.55 | 141000 |
| 2022-08-04 | 29.14 | $29.44 | 119807 |
| 2022-08-03 | 29.10 | $29.29 | 139000 |
| 2022-08-02 | 29.09 | $29.13 | 185905 |
| 2022-08-01 | 29.11 | $29.32 | 124811 |
| 2022-07-29 | 29.10 | $29.55 | 129203 |
| 2022-07-28 | 29.04 | $29.71 | 92400 |
| 2022-07-27 | 28.94 | $29.56 | 194203 |
| 2022-07-26 | 28.85 | $29.07 | 138132 |
| 2022-07-25 | 28.86 | $29.29 | 140800 |
| 2022-07-22 | 28.82 | $29.14 | 286400 |
| 2022-07-21 | 28.81 | $29.45 | 400936 |
| 2022-07-20 | 28.74 | $29.13 | 78419 |
| 2022-07-19 | 28.73 | $29.23 | 476000 |
| 2022-07-18 | 28.70 | $28.84 | 219100 |
| 2022-07-15 | 28.75 | $28.66 | 227140 |
| 2022-07-14 | 28.85 | $28.49 | 130000 |
| 2022-07-13 | 29.01 | $28.76 | 225000 |
| 2022-07-12 | 29.14 | $28.81 | 153300 |
| 2022-07-11 | 29.28 | $28.94 | 299700 |
| 2022-07-08 | 29.42 | $29.62 | 460100 |
| 2022-07-07 | 29.45 | $29.67 | 118200 |
| 2022-07-06 | 29.47 | $29.09 | 292901 |
| 2022-07-05 | 29.62 | $29.27 | 192300 |
| 2022-07-01 | 29.76 | $29.56 | 124237 |
| 2022-06-30 | 29.87 | $29.75 | 167700 |
| 2022-06-29 | 29.95 | $29.77 | 122145 |
| 2022-06-28 | 30.05 | $29.93 | 666500 |
| 2022-06-27 | 30.13 | $30.14 | 297300 |
| 2022-06-24 | 30.19 | $30.06 | 218700 |
| 2022-06-23 | 30.27 | $29.90 | 153139 |
| 2022-06-22 | 30.40 | $29.85 | 198535 |
| 2022-06-21 | 30.56 | $30.38 | 270100 |
| 2022-06-17 | 30.65 | $30.03 | 204625 |
| 2022-06-16 | 30.82 | $29.97 | 145717 |
| 2022-06-15 | 31.03 | $30.87 | 132300 |
| 2022-06-14 | 31.10 | $30.48 | 332502 |
| 2022-06-13 | 31.25 | $30.10 | 180300 |
| 2022-06-10 | 31.51 | $31.13 | 165431 |
| 2022-06-09 | 31.59 | $31.38 | 88000 |
| 2022-06-08 | 31.64 | $32.07 | 86000 |
| 2022-06-07 | 31.54 | $32.02 | 153548 |
| 2022-06-06 | 31.45 | $31.92 | 193344 |
| 2022-06-03 | 31.36 | $31.81 | 107636 |
| 2022-06-02 | 31.27 | $32.37 | 187438 |
| 2022-06-01 | 31.06 | $31.80 | 164700 |
| 2022-05-31 | 30.93 | $32.06 | 334800 |
| 2022-05-27 | 30.74 | $31.68 | 805200 |
| 2022-05-26 | 30.59 | $31.37 | 232334 |
| 2022-05-25 | 30.49 | $30.94 | 251200 |
| 2022-05-24 | 30.46 | $30.80 | 233414 |
| 2022-05-23 | 30.46 | $31.31 | 176015 |
| 2022-05-20 | 30.37 | $31.03 | 191645 |
| 2022-05-19 | 30.31 | $30.90 | 268140 |
| 2022-05-18 | 30.29 | $30.47 | 213700 |
| 2022-05-17 | 30.35 | $31.11 | 205800 |
| 2022-05-16 | 30.30 | $30.54 | 674000 |
| 2022-05-13 | 30.36 | $30.66 | 134000 |
| 2022-05-12 | 30.41 | $29.97 | 303206 |
| 2022-05-11 | 30.62 | $30.12 | 499904 |
| 2022-05-10 | 30.84 | $30.31 | 197700 |
| 2022-05-09 | 31.06 | $30.12 | 284000 |
| 2022-05-06 | 31.36 | $30.88 | 210913 |
| 2022-05-05 | 31.55 | $31.24 | 280911 |
| 2022-05-04 | 31.70 | $32.33 | 235834 |
| 2022-05-03 | 31.66 | $31.97 | 304800 |
| 2022-05-02 | 31.68 | $31.73 | 203197 |
| 2022-04-29 | 31.76 | $31.80 | 161107 |
| 2022-04-28 | 31.85 | $31.72 | 220148 |
| 2022-04-27 | 31.97 | $31.29 | 130700 |
| 2022-04-26 | 32.21 | $31.00 | 292200 |
| 2022-04-25 | 32.55 | $31.72 | 392700 |
| 2022-04-22 | 32.80 | $32.05 | 128800 |
| 2022-04-21 | 33.02 | $32.31 | 113800 |
| 2022-04-20 | 33.22 | $32.89 | 138800 |
| 2022-04-19 | 33.34 | $33.04 | 127441 |
| 2022-04-18 | 33.44 | $33.20 | 124639 |
| 2022-04-14 | 33.53 | $33.27 | 76316 |
| 2022-04-13 | 33.62 | $33.66 | 139138 |
| 2022-04-12 | 33.65 | $33.33 | 306500 |
| 2022-04-11 | 33.75 | $33.42 | 103600 |
| 2022-04-08 | 33.86 | $33.80 | 135200 |
| 2022-04-07 | 33.90 | $33.75 | 86914 |
| 2022-04-06 | 33.95 | $33.99 | 103340 |
| 2022-04-05 | 33.97 | $34.28 | 110600 |
| 2022-04-04 | 33.93 | $34.84 | 120512 |
| 2022-04-01 | 33.77 | $34.41 | 105339 |
| 2022-03-31 | 33.68 | $33.88 | 163500 |
| 2022-03-30 | 33.68 | $34.29 | 107500 |
| 2022-03-29 | 33.60 | $34.43 | 120900 |
| 2022-03-28 | 33.48 | $33.92 | 132136 |
| 2022-03-25 | 33.45 | $33.84 | 213127 |
| 2022-03-24 | 33.44 | $34.24 | 118900 |
| 2022-03-23 | 33.34 | $34.07 | 63000 |
| 2022-03-22 | 33.27 | $34.34 | 90200 |
| 2022-03-21 | 33.14 | $33.87 | 143203 |
| 2022-03-18 | 33.09 | $34.41 | 333149 |
| 2022-03-17 | 32.92 | $34.00 | 85200 |
| 2022-03-16 | 32.82 | $34.04 | 259448 |
| 2022-03-15 | 32.70 | $31.87 | 328210 |
| 2022-03-14 | 33.03 | $31.96 | 117018 |
| 2022-03-11 | 33.39 | $32.56 | 176021 |
| 2022-03-10 | 33.70 | $33.03 | 89149 |
| 2022-03-09 | 33.96 | $33.58 | 199506 |
| 2022-03-08 | 34.15 | $32.77 | 187626 |
| 2022-03-07 | 34.55 | $32.76 | 552921 |
| 2022-03-04 | 35.02 | $33.93 | 120537 |
| 2022-03-03 | 35.33 | $34.56 | 123900 |
| 2022-03-02 | 35.55 | $34.84 | 109102 |
| 2022-03-01 | 35.76 | $34.59 | 194608 |
| 2022-02-28 | 36.05 | $35.28 | 121515 |
| 2022-02-25 | 36.24 | $35.76 | 141500 |
| 2022-02-24 | 36.36 | $35.13 | 500600 |
| 2022-02-23 | 36.64 | $35.94 | 156235 |
| 2022-02-22 | 36.80 | $36.39 | 119000 |
| 2022-02-18 | 36.88 | $36.78 | 96100 |
| 2022-02-17 | 36.89 | $37.02 | 115000 |
| 2022-02-16 | 36.85 | $37.38 | 83300 |
| 2022-02-15 | 36.74 | $37.16 | 73114 |
| 2022-02-14 | 36.65 | $36.45 | 74118 |
| 2022-02-11 | 36.69 | $36.76 | 524524 |
| 2022-02-10 | 36.68 | $37.14 | 239800 |
| 2022-02-09 | 36.58 | $37.40 | 122628 |
| 2022-02-08 | 36.42 | $36.86 | 149800 |
| 2022-02-07 | 36.34 | $36.42 | 337210 |
| 2022-02-04 | 36.35 | $36.42 | 108700 |
| 2022-02-03 | 36.35 | $36.34 | 169131 |
| 2022-02-02 | 36.38 | $36.78 | 114605 |
| 2022-02-01 | 36.31 | $36.76 | 120900 |
| 2022-01-31 | 36.25 | $36.60 | 476000 |
| 2022-01-28 | 36.21 | $35.57 | 127030 |
| 2022-01-27 | 36.37 | $35.40 | 207900 |
| 2022-01-26 | 36.61 | $35.79 | 138200 |
| 2022-01-25 | 36.80 | $36.07 | 203300 |
| 2022-01-24 | 36.96 | $36.22 | 299925 |
| 2022-01-21 | 37.12 | $36.64 | 491701 |
| 2022-01-20 | 37.21 | $37.15 | 126206 |
| 2022-01-19 | 37.21 | $37.02 | 87411 |
| 2022-01-18 | 37.24 | $36.79 | 193536 |
| 2022-01-14 | 37.32 | $37.46 | 80741 |
| 2022-01-13 | 37.27 | $37.48 | 184901 |
| 2022-01-12 | 37.21 | $38.01 | 306635 |
| 2022-01-11 | 37.02 | $37.51 | 798200 |
| 2022-01-10 | 36.91 | $37.04 | 173900 |
| 2022-01-07 | 36.88 | $37.04 | 200603 |
| 2022-01-06 | 36.84 | $36.78 | 92634 |
| 2022-01-05 | 36.86 | $36.63 | 117202 |
| 2022-01-04 | 36.91 | $37.11 | 134500 |
| 2022-01-03 | 36.86 | $37.19 | 104900 |
| 2021-12-31 | 36.79 | $37.01 | 291600 |
| 2021-12-30 | 36.75 | $37.07 | 159319 |
| 2021-12-29 | 36.69 | $36.78 | 236400 |
| 2021-12-28 | 36.68 | $36.94 | 115800 |
| 2021-12-27 | 36.64 | $37.02 | 135502 |
| 2021-12-23 | 36.57 | $37.00 | 151900 |
| 2021-12-22 | 36.50 | $36.84 | 200500 |
| 2021-12-21 | 36.45 | $36.60 | 512900 |
| 2021-12-20 | 36.44 | $36.08 | 136049 |
| 2021-12-17 | 36.55 | $36.59 | 427300 |
| 2021-12-16 | 36.56 | $36.66 | 136646 |
| 2021-12-15 | 36.56 | $36.57 | 195612 |
| 2021-12-14 | 36.59 | $36.59 | 399324 |
| 2021-12-13 | 36.61 | $36.55 | 63200 |
| 2021-12-10 | 36.65 | $37.06 | 165300 |
| 2021-12-09 | 36.59 | $37.00 | 126517 |
| 2021-12-08 | 36.53 | $37.14 | 100800 |
| 2021-12-07 | 36.44 | $37.09 | 158026 |
| 2021-12-06 | 36.34 | $36.55 | 94200 |
| 2021-12-03 | 36.35 | $36.30 | 125700 |
| 2021-12-02 | 36.41 | $36.59 | 81300 |
| 2021-12-01 | 36.42 | $36.05 | 149300 |
| 2021-11-30 | 36.55 | $35.99 | 125900 |
| 2021-11-29 | 36.72 | $35.96 | 77436 |
| 2021-11-26 | 36.92 | $35.85 | 81043 |
| 2021-11-24 | 37.18 | $36.86 | 64500 |
| 2021-11-23 | 37.26 | $36.89 | 195312 |
| 2021-11-22 | 37.36 | $36.94 | 153722 |
| 2021-11-19 | 37.46 | $37.21 | 68143 |
| 2021-11-18 | 37.52 | $37.25 | 54600 |
| 2021-11-17 | 37.59 | $37.66 | 189607 |
| 2021-11-16 | 37.57 | $37.81 | 69200 |
| 2021-11-15 | 37.53 | $37.83 | 73803 |
| 2021-11-12 | 37.47 | $37.86 | 53300 |
| 2021-11-11 | 37.40 | $37.81 | 52400 |
| 2021-11-10 | 37.32 | $37.23 | 79347 |
| 2021-11-09 | 37.36 | $37.42 | 84645 |
| 2021-11-08 | 37.37 | $37.58 | 87939 |
| 2021-11-05 | 37.34 | $37.24 | 81146 |
| 2021-11-04 | 37.38 | $37.22 | 519600 |
| 2021-11-03 | 37.44 | $37.32 | 539437 |
| 2021-11-02 | 37.48 | $37.15 | 175824 |
| 2021-11-01 | 37.57 | $37.55 | 110330 |
| 2021-10-29 | 37.58 | $37.18 | 117047 |
| 2021-10-28 | 37.68 | $37.62 | 99400 |
| 2021-10-27 | 37.70 | $37.64 | 72600 |
| 2021-10-26 | 37.72 | $37.92 | 94900 |
| 2021-10-25 | 37.69 | $38.10 | 53200 |
| 2021-10-22 | 37.61 | $37.84 | 55600 |
| 2021-10-21 | 37.57 | $37.92 | 70200 |
| 2021-10-20 | 37.52 | $38.19 | 53700 |
| 2021-10-19 | 37.39 | $38.24 | 115700 |
| 2021-10-18 | 37.24 | $37.79 | 361300 |
| 2021-10-15 | 37.16 | $37.96 | 104415 |
| 2021-10-14 | 37.04 | $37.64 | 105102 |
| 2021-10-13 | 36.97 | $37.54 | 69500 |
| 2021-10-12 | 36.90 | $37.00 | 67100 |
| 2021-10-11 | 36.95 | $37.20 | 64900 |
| 2021-10-08 | 36.96 | $37.35 | 243100 |
| 2021-10-07 | 36.94 | $37.28 | 134600 |
| 2021-10-06 | 36.95 | $36.63 | 94042 |
| 2021-10-05 | 37.09 | $36.76 | 82414 |
| 2021-10-04 | 37.23 | $36.55 | 189000 |
| 2021-10-01 | 37.44 | $37.10 | 90730 |
| 2021-09-30 | 37.58 | $37.10 | 103132 |
| 2021-09-29 | 37.74 | $36.83 | 82302 |
| 2021-09-28 | 37.98 | $37.12 | 72700 |
| 2021-09-27 | 38.21 | $37.67 | 144700 |
| 2021-09-24 | 38.35 | $37.47 | 86011 |
| 2021-09-23 | 38.56 | $38.60 | 76546 |
| 2021-09-22 | 38.57 | $38.35 | 61600 |
| 2021-09-21 | 38.64 | $37.85 | 89548 |
| 2021-09-20 | 38.82 | $37.58 | 175609 |
| 2021-09-17 | 39.09 | $38.56 | 94147 |
| 2021-09-16 | 39.19 | $38.77 | 118246 |
| 2021-09-15 | 39.27 | $39.21 | 73402 |
| 2021-09-14 | 39.26 | $39.20 | 101004 |
| 2021-09-13 | 39.25 | $39.51 | 60000 |
| 2021-09-10 | 39.18 | $39.40 | 61543 |
| 2021-09-09 | 39.12 | $39.30 | 84000 |
| 2021-09-08 | 39.07 | $39.33 | 64849 |
| 2021-09-07 | 39.00 | $39.94 | 212500 |
| 2021-09-03 | 38.79 | $39.68 | 74314 |
| 2021-09-02 | 38.61 | $39.41 | 91700 |
| 2021-09-01 | 38.45 | $39.63 | 75900 |
| 2021-08-31 | 38.22 | $39.16 | 141500 |
| 2021-08-30 | 38.06 | $38.71 | 37849 |
| 2021-08-27 | 37.97 | $38.65 | 180506 |
| 2021-08-26 | 37.87 | $38.19 | 112800 |
| 2021-08-25 | 37.86 | $38.52 | 82700 |
| 2021-08-24 | 37.79 | $38.47 | 75609 |
| 2021-08-23 | 37.72 | $37.73 | 119946 |
| 2021-08-20 | 37.79 | $37.21 | 67425 |
| 2021-08-19 | 37.99 | $37.26 | 92113 |
| 2021-08-18 | 38.21 | $37.78 | 61539 |
| 2021-08-17 | 38.37 | $37.69 | 102200 |
| 2021-08-16 | 38.57 | $38.38 | 647623 |
| 2021-08-13 | 38.66 | $38.61 | 87934 |
| 2021-08-12 | 38.71 | $38.70 | 33500 |
| 2021-08-11 | 38.76 | $39.01 | 468923 |
| 2021-08-10 | 38.76 | $39.00 | 98327 |
| 2021-08-09 | 38.76 | $39.03 | 88800 |
| 2021-08-06 | 38.76 | $38.87 | 48400 |
| 2021-08-05 | 38.79 | $39.22 | 114445 |
| 2021-08-04 | 38.75 | $39.26 | 61828 |
| 2021-08-03 | 38.71 | $39.07 | 62600 |
| 2021-08-02 | 38.70 | $38.82 | 209300 |
| 2021-07-30 | 38.75 | $38.56 | 47931 |
| 2021-07-29 | 38.86 | $38.96 | 85300 |
| 2021-07-28 | 38.91 | $38.84 | 108530 |
| 2021-07-27 | 39.00 | $37.93 | 150800 |
| 2021-07-26 | 39.29 | $38.60 | 70400 |
| 2021-07-23 | 39.50 | $39.27 | 67400 |
| 2021-07-22 | 39.60 | $39.67 | 99119 |
| 2021-07-21 | 39.63 | $39.69 | 132900 |
| 2021-07-20 | 39.67 | $39.50 | 92700 |
| 2021-07-19 | 39.76 | $39.26 | 116600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
49.55
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.52
Average
34.56
Maximum
53.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.55 | $49.03 | 117248 |
| 2026-07-15 | 49.90 | $49.82 | 99800 |
| 2026-07-14 | 50.08 | $50.06 | 166800 |
| 2026-07-13 | 50.24 | $49.27 | 75900 |
| 2026-07-10 | 50.69 | $51.04 | 96811 |
| 2026-07-09 | 50.69 | $50.97 | 155234 |
| 2026-07-08 | 50.72 | $50.61 | 63000 |
| 2026-07-07 | 50.86 | $50.20 | 81524 |
| 2026-07-06 | 51.18 | $51.54 | 55638 |
| 2026-07-02 | 51.14 | $50.21 | 75800 |
| 2026-07-01 | 51.52 | $50.63 | 210910 |
| 2026-06-30 | 51.85 | $52.00 | 80880 |
| 2026-06-29 | 51.81 | $51.39 | 92100 |
| 2026-06-26 | 51.96 | $51.27 | 54200 |
| 2026-06-25 | 52.17 | $51.82 | 66449 |
| 2026-06-24 | 52.24 | $51.05 | 79500 |
| 2026-06-23 | 52.58 | $51.15 | 67800 |
| 2026-06-22 | 52.94 | $54.09 | 67200 |
| 2026-06-18 | 52.44 | $53.81 | 98813 |
| 2026-06-17 | 51.91 | $52.24 | 74357 |
| 2026-06-16 | 51.75 | $52.31 | 117700 |
| 2026-06-15 | 51.53 | $53.24 | 167000 |
| 2026-06-12 | 50.96 | $51.53 | 90900 |
| 2026-06-11 | 50.80 | $51.19 | 133900 |
| 2026-06-10 | 50.72 | $49.18 | 92100 |
| 2026-06-09 | 51.26 | $49.84 | 156337 |
| 2026-06-08 | 51.69 | $49.93 | 110712 |
| 2026-06-05 | 52.19 | $49.08 | 86837 |
| 2026-06-04 | 53.04 | $52.49 | 52100 |
| 2026-06-03 | 52.99 | $53.09 | 65900 |
| 2026-06-02 | 52.71 | $53.65 | 74000 |
| 2026-06-01 | 52.18 | $53.05 | 117200 |
| 2026-05-29 | 51.70 | $51.99 | 115147 |
| 2026-05-28 | 51.44 | $51.95 | 161700 |
| 2026-05-27 | 51.12 | $51.77 | 77000 |
| 2026-05-26 | 50.77 | $51.81 | 75000 |
| 2026-05-22 | 50.32 | $49.89 | 68300 |
| 2026-05-21 | 50.37 | $50.14 | 82600 |
| 2026-05-20 | 50.34 | $49.69 | 128100 |
| 2026-05-19 | 50.43 | $48.76 | 94935 |
| 2026-05-18 | 50.82 | $49.21 | 60342 |
| 2026-05-15 | 51.14 | $49.38 | 90700 |
| 2026-05-14 | 51.45 | $51.14 | 98439 |
| 2026-05-13 | 51.25 | $50.94 | 165618 |
| 2026-05-12 | 51.04 | $49.79 | 122000 |
| 2026-05-11 | 51.13 | $51.41 | 57644 |
| 2026-05-08 | 50.70 | $51.37 | 92310 |
| 2026-05-07 | 50.16 | $50.32 | 98000 |
| 2026-05-06 | 49.82 | $51.03 | 74900 |
| 2026-05-05 | 49.16 | $49.41 | 75500 |
| 2026-05-04 | 48.84 | $48.51 | 79800 |
| 2026-05-01 | 48.72 | $48.42 | 66700 |
| 2026-04-30 | 48.59 | $48.20 | 86300 |
| 2026-04-29 | 48.48 | $47.43 | 50100 |
| 2026-04-28 | 48.57 | $47.64 | 41700 |
| 2026-04-27 | 48.59 | $48.10 | 216300 |
| 2026-04-24 | 48.45 | $48.21 | 101304 |
| 2026-04-23 | 48.22 | $47.33 | 53628 |
| 2026-04-22 | 48.21 | $48.00 | 66400 |
| 2026-04-21 | 47.95 | $47.16 | 146200 |
| 2026-04-20 | 47.88 | $48.04 | 160829 |
| 2026-04-17 | 47.50 | $48.36 | 154637 |
| 2026-04-16 | 46.91 | $47.46 | 1.8M |
| 2026-04-15 | 46.46 | $47.34 | 53725 |
| 2026-04-14 | 45.93 | $47.37 | 117703 |
| 2026-04-13 | 45.27 | $46.57 | 66000 |
| 2026-04-10 | 44.70 | $46.20 | 66900 |
| 2026-04-09 | 44.13 | $45.92 | 119834 |
| 2026-04-08 | 43.51 | $46.04 | 89900 |
| 2026-04-07 | 42.73 | $43.66 | 101300 |
| 2026-04-06 | 42.54 | $43.45 | 64013 |
| 2026-04-02 | 42.38 | $43.13 | 106200 |
| 2026-04-01 | 42.30 | $43.62 | 147604 |
| 2026-03-31 | 42.06 | $43.20 | 152300 |
| 2026-03-30 | 41.92 | $41.73 | 241800 |
| 2026-03-27 | 42.24 | $42.02 | 89208 |
| 2026-03-26 | 42.54 | $42.27 | 177418 |
| 2026-03-25 | 42.85 | $43.56 | 53000 |
| 2026-03-24 | 42.83 | $42.92 | 89800 |
| 2026-03-23 | 43.02 | $43.77 | 105517 |
| 2026-03-20 | 43.00 | $42.44 | 149800 |
| 2026-03-19 | 43.42 | $43.84 | 204213 |
| 2026-03-18 | 43.50 | $43.82 | 338700 |
| 2026-03-17 | 43.61 | $44.51 | 213200 |
| 2026-03-16 | 43.54 | $44.22 | 283400 |
| 2026-03-13 | 43.57 | $43.12 | 184845 |
| 2026-03-12 | 43.96 | $43.17 | 312247 |
| 2026-03-11 | 44.43 | $44.56 | 116800 |
| 2026-03-10 | 44.59 | $44.49 | 237525 |
| 2026-03-09 | 44.80 | $44.31 | 238526 |
| 2026-03-06 | 45.13 | $43.56 | 177400 |
| 2026-03-05 | 45.77 | $43.84 | 203419 |
| 2026-03-04 | 46.47 | $44.83 | 736700 |
| 2026-03-03 | 47.01 | $44.49 | 241305 |
| 2026-03-02 | 47.76 | $46.75 | 217728 |
| 2026-02-27 | 47.95 | $47.59 | 167300 |
| 2026-02-26 | 47.90 | $47.84 | 126618 |
| 2026-02-25 | 47.75 | $48.24 | 123600 |
| 2026-02-24 | 47.42 | $47.67 | 104247 |
| 2026-02-23 | 47.19 | $46.98 | 122200 |
| 2026-02-20 | 47.11 | $47.46 | 96900 |
| 2026-02-19 | 46.85 | $46.54 | 109800 |
| 2026-02-18 | 46.81 | $46.65 | 79138 |
| 2026-02-17 | 46.72 | $46.39 | 124742 |
| 2026-02-13 | 46.67 | $46.60 | 175200 |
| 2026-02-12 | 46.54 | $46.45 | 142901 |
| 2026-02-11 | 46.41 | $46.90 | 116800 |
| 2026-02-10 | 46.09 | $46.23 | 146116 |
| 2026-02-09 | 45.91 | $46.15 | 150200 |
| 2026-02-06 | 45.70 | $45.77 | 116517 |
| 2026-02-05 | 45.55 | $44.54 | 110734 |
| 2026-02-04 | 45.75 | $44.87 | 120403 |
| 2026-02-03 | 45.87 | $45.45 | 583626 |
| 2026-02-02 | 45.82 | $45.20 | 115449 |
| 2026-01-30 | 45.82 | $45.01 | 87500 |
| 2026-01-29 | 45.87 | $45.94 | 127994 |
| 2026-01-28 | 45.62 | $46.14 | 113211 |
| 2026-01-27 | 45.23 | $45.81 | 117720 |
| 2026-01-26 | 44.85 | $44.88 | 83016 |
| 2026-01-23 | 44.66 | $44.88 | 68523 |
| 2026-01-22 | 44.42 | $44.62 | 80112 |
| 2026-01-21 | 44.20 | $44.17 | 89800 |
| 2026-01-20 | 44.06 | $43.58 | 237600 |
| 2026-01-16 | 44.06 | $43.89 | 284914 |
| 2026-01-15 | 43.96 | $44.07 | 131015 |
| 2026-01-14 | 43.76 | $43.76 | 107526 |
| 2026-01-13 | 43.61 | $43.56 | 92936 |
| 2026-01-12 | 43.48 | $43.94 | 82600 |
| 2026-01-09 | 43.19 | $43.40 | 89312 |
| 2026-01-08 | 43.00 | $43.18 | 166845 |
| 2026-01-07 | 42.83 | $43.24 | 143804 |
| 2026-01-06 | 42.59 | $43.55 | 99733 |
| 2026-01-05 | 42.20 | $43.17 | 119900 |
| 2026-01-02 | 41.83 | $42.62 | 147600 |
| 2025-12-31 | 41.57 | $41.62 | 82926 |
| 2025-12-30 | 41.56 | $41.74 | 102308 |
| 2025-12-29 | 41.51 | $41.53 | 89200 |
| 2025-12-26 | 41.51 | $41.72 | 40612 |
| 2025-12-24 | 41.46 | $41.39 | 43400 |
| 2025-12-23 | 41.51 | $41.30 | 109430 |
| 2025-12-22 | 41.59 | $41.98 | 114625 |
| 2025-12-19 | 41.47 | $41.84 | 79931 |
| 2025-12-18 | 41.38 | $41.48 | 71526 |
| 2025-12-17 | 41.38 | $40.88 | 335210 |
| 2025-12-16 | 41.57 | $41.22 | 67200 |
| 2025-12-15 | 41.70 | $41.50 | 63100 |
| 2025-12-12 | 41.77 | $41.60 | 106934 |
| 2025-12-11 | 41.82 | $41.99 | 59400 |
| 2025-12-10 | 41.76 | $42.23 | 109707 |
| 2025-12-09 | 41.60 | $41.77 | 57200 |
| 2025-12-08 | 41.56 | $41.90 | 42700 |
| 2025-12-05 | 41.48 | $41.94 | 72335 |
| 2025-12-04 | 41.36 | $41.63 | 60000 |
| 2025-12-03 | 41.31 | $41.66 | 69500 |
| 2025-12-02 | 41.25 | $41.59 | 50942 |
| 2025-12-01 | 41.20 | $41.48 | 77838 |
| 2025-11-28 | 41.17 | $41.61 | 34700 |
| 2025-11-26 | 41.10 | $41.55 | 70900 |
| 2025-11-25 | 41.05 | $41.23 | 80819 |
| 2025-11-24 | 41.08 | $41.07 | 70500 |
| 2025-11-21 | 41.18 | $40.67 | 73143 |
| 2025-11-20 | 41.44 | $40.73 | 69539 |
| 2025-11-19 | 41.73 | $41.30 | 110033 |
| 2025-11-18 | 41.91 | $41.32 | 65900 |
| 2025-11-17 | 42.12 | $41.65 | 57900 |
| 2025-11-14 | 42.27 | $42.05 | 82200 |
| 2025-11-13 | 42.32 | $42.01 | 40800 |
| 2025-11-12 | 42.39 | $42.53 | 45000 |
| 2025-11-11 | 42.31 | $42.49 | 53000 |
| 2025-11-10 | 42.22 | $42.42 | 55344 |
| 2025-11-07 | 42.13 | $41.74 | 60741 |
| 2025-11-06 | 42.23 | $41.85 | 69800 |
| 2025-11-05 | 42.31 | $42.03 | 40434 |
| 2025-11-04 | 42.35 | $41.67 | 50515 |
| 2025-11-03 | 42.51 | $42.45 | 56922 |
| 2025-10-31 | 42.44 | $42.12 | 35745 |
| 2025-10-30 | 42.46 | $42.23 | 55000 |
| 2025-10-29 | 42.43 | $42.69 | 43800 |
| 2025-10-28 | 42.25 | $42.55 | 46017 |
| 2025-10-27 | 42.07 | $42.59 | 58727 |
| 2025-10-24 | 41.82 | $42.11 | 53437 |
| 2025-10-23 | 41.66 | $41.86 | 38000 |
| 2025-10-22 | 41.55 | $41.56 | 52100 |
| 2025-10-21 | 41.49 | $41.53 | 78200 |
| 2025-10-20 | 41.43 | $41.92 | 50203 |
| 2025-10-17 | 41.23 | $41.42 | 59603 |
| 2025-10-16 | 41.14 | $41.46 | 47907 |
| 2025-10-15 | 41.02 | $41.27 | 50929 |
| 2025-10-14 | 40.92 | $40.45 | 40937 |
| 2025-10-13 | 41.06 | $40.88 | 53716 |
| 2025-10-10 | 41.08 | $39.72 | 102847 |
| 2025-10-09 | 41.48 | $41.15 | 39631 |
| 2025-10-08 | 41.50 | $41.45 | 65900 |
| 2025-10-07 | 41.42 | $41.21 | 76215 |
| 2025-10-06 | 41.39 | $41.48 | 91640 |
| 2025-10-03 | 41.26 | $41.36 | 78725 |
| 2025-10-02 | 41.14 | $41.27 | 50131 |
| 2025-10-01 | 41.00 | $41.10 | 48045 |
| 2025-09-30 | 40.88 | $40.73 | 50900 |
| 2025-09-29 | 40.84 | $40.56 | 43617 |
| 2025-09-26 | 40.84 | $40.27 | 110727 |
| 2025-09-25 | 40.92 | $40.34 | 60600 |
| 2025-09-24 | 40.99 | $40.60 | 131700 |
| 2025-09-23 | 40.98 | $40.80 | 62500 |
| 2025-09-22 | 40.90 | $40.79 | 40800 |
| 2025-09-19 | 40.79 | $40.63 | 38537 |
| 2025-09-18 | 40.69 | $40.69 | 55300 |
| 2025-09-17 | 40.53 | $40.86 | 53316 |
| 2025-09-16 | 40.28 | $40.71 | 45500 |
| 2025-09-15 | 40.02 | $40.49 | 49031 |
| 2025-09-12 | 39.75 | $40.21 | 67300 |
| 2025-09-11 | 39.51 | $40.24 | 48843 |
| 2025-09-10 | 39.19 | $39.69 | 52400 |
| 2025-09-09 | 38.98 | $39.34 | 87900 |
| 2025-09-08 | 38.83 | $39.22 | 35535 |
| 2025-09-05 | 38.68 | $38.86 | 56120 |
| 2025-09-04 | 38.61 | $38.42 | 74000 |
| 2025-09-03 | 38.66 | $38.60 | 48700 |
| 2025-09-02 | 38.67 | $38.43 | 56842 |
| 2025-08-29 | 38.72 | $38.48 | 54200 |
| 2025-08-28 | 38.77 | $38.70 | 62327 |
| 2025-08-27 | 38.75 | $38.52 | 63146 |
| 2025-08-26 | 38.79 | $38.78 | 68043 |
| 2025-08-25 | 38.74 | $38.86 | 49210 |
| 2025-08-22 | 38.65 | $39.02 | 87300 |
| 2025-08-21 | 38.49 | $38.30 | 147110 |
| 2025-08-20 | 38.52 | $38.41 | 184200 |
| 2025-08-19 | 38.52 | $38.41 | 59916 |
| 2025-08-18 | 38.51 | $38.65 | 245600 |
| 2025-08-15 | 38.41 | $38.51 | 95825 |
| 2025-08-14 | 38.34 | $38.43 | 35400 |
| 2025-08-13 | 38.27 | $38.93 | 97200 |
| 2025-08-12 | 38.03 | $38.45 | 53600 |
| 2025-08-11 | 37.88 | $37.94 | 38812 |
| 2025-08-08 | 37.86 | $38.08 | 42105 |
| 2025-08-07 | 37.79 | $38.15 | 71911 |
| 2025-08-06 | 37.68 | $37.83 | 54639 |
| 2025-08-05 | 37.64 | $37.68 | 63700 |
| 2025-08-04 | 37.64 | $37.52 | 77423 |
| 2025-08-01 | 37.70 | $37.12 | 58300 |
| 2025-07-31 | 37.88 | $37.42 | 245222 |
| 2025-07-30 | 38.02 | $37.65 | 101926 |
| 2025-07-29 | 38.10 | $37.83 | 76400 |
| 2025-07-28 | 38.14 | $37.79 | 49402 |
| 2025-07-25 | 38.20 | $38.03 | 73190 |
| 2025-07-24 | 38.18 | $38.12 | 38800 |
| 2025-07-23 | 38.13 | $38.38 | 46900 |
| 2025-07-22 | 37.97 | $37.99 | 39833 |
| 2025-07-21 | 37.90 | $38.01 | 46711 |
| 2025-07-18 | 37.80 | $37.76 | 143400 |
| 2025-07-17 | 37.75 | $37.92 | 40700 |
| 2025-07-16 | 37.63 | $37.74 | 97815 |
| 2025-07-15 | 37.53 | $37.54 | 73000 |
| 2025-07-14 | 37.48 | $37.27 | 71800 |
| 2025-07-11 | 37.49 | $37.18 | 80343 |
| 2025-07-10 | 37.52 | $37.35 | 61200 |
| 2025-07-09 | 37.49 | $37.27 | 55400 |
| 2025-07-08 | 37.48 | $37.31 | 45331 |
| 2025-07-07 | 37.45 | $37.04 | 137200 |
| 2025-07-03 | 37.49 | $37.58 | 50700 |
| 2025-07-02 | 37.35 | $37.45 | 66039 |
| 2025-07-01 | 37.22 | $37.27 | 113738 |
| 2025-06-30 | 37.10 | $37.21 | 110600 |
| 2025-06-27 | 36.97 | $37.13 | 33735 |
| 2025-06-26 | 36.83 | $37.15 | 54300 |
| 2025-06-25 | 36.64 | $36.97 | 48700 |
| 2025-06-24 | 36.46 | $36.90 | 57100 |
| 2025-06-23 | 36.26 | $36.03 | 130143 |
| 2025-06-20 | 36.29 | $35.75 | 112000 |
| 2025-06-18 | 36.40 | $35.95 | 92400 |
| 2025-06-17 | 36.46 | $35.99 | 442500 |
| 2025-06-16 | 36.52 | $36.50 | 97025 |
| 2025-06-13 | 36.42 | $36.00 | 118344 |
| 2025-06-12 | 36.45 | $36.55 | 66227 |
| 2025-06-11 | 36.30 | $36.56 | 51644 |
| 2025-06-10 | 36.10 | $36.42 | 67231 |
| 2025-06-09 | 35.90 | $36.14 | 66118 |
| 2025-06-06 | 35.73 | $35.90 | 83200 |
| 2025-06-05 | 35.59 | $35.70 | 118413 |
| 2025-06-04 | 35.48 | $35.58 | 109126 |
| 2025-06-03 | 35.38 | $35.09 | 81523 |
| 2025-06-02 | 35.41 | $35.04 | 79624 |
| 2025-05-30 | 35.44 | $34.80 | 103320 |
| 2025-05-29 | 35.56 | $35.19 | 128600 |
| 2025-05-28 | 35.56 | $35.03 | 146527 |
| 2025-05-27 | 35.61 | $35.18 | 170300 |
| 2025-05-23 | 35.60 | $35.18 | 100580 |
| 2025-05-22 | 35.59 | $35.02 | 102600 |
| 2025-05-21 | 35.61 | $35.16 | 133010 |
| 2025-05-20 | 35.58 | $35.28 | 76500 |
| 2025-05-19 | 35.49 | $35.24 | 123500 |
| 2025-05-16 | 35.38 | $35.15 | 76795 |
| 2025-05-15 | 35.25 | $35.26 | 102700 |
| 2025-05-14 | 35.06 | $35.18 | 85605 |
| 2025-05-13 | 34.83 | $35.03 | 67400 |
| 2025-05-12 | 34.59 | $34.90 | 138131 |
| 2025-05-09 | 34.32 | $34.21 | 67613 |
| 2025-05-08 | 34.20 | $33.90 | 53614 |
| 2025-05-07 | 34.15 | $33.99 | 66800 |
| 2025-05-06 | 34.04 | $34.30 | 43321 |
| 2025-05-05 | 33.81 | $34.46 | 71549 |
| 2025-05-02 | 33.46 | $34.28 | 73644 |
| 2025-05-01 | 33.09 | $33.27 | 45200 |
| 2025-04-30 | 32.96 | $33.37 | 112927 |
| 2025-04-29 | 32.75 | $33.24 | 53015 |
| 2025-04-28 | 32.55 | $33.13 | 42900 |
| 2025-04-25 | 32.33 | $33.04 | 45600 |
| 2025-04-24 | 32.09 | $33.14 | 73100 |
| 2025-04-23 | 31.77 | $32.69 | 97524 |
| 2025-04-22 | 31.52 | $32.35 | 108300 |
| 2025-04-21 | 31.34 | $31.88 | 111649 |
| 2025-04-17 | 31.28 | $31.89 | 60748 |
| 2025-04-16 | 31.20 | $31.72 | 45828 |
| 2025-04-15 | 31.17 | $32.04 | 67718 |
| 2025-04-14 | 31.05 | $32.09 | 163700 |
| 2025-04-11 | 30.90 | $31.77 | 67017 |
| 2025-04-10 | 30.83 | $30.94 | 337900 |
| 2025-04-09 | 31.02 | $31.46 | 128400 |
| 2025-04-08 | 31.11 | $29.41 | 196300 |
| 2025-04-07 | 31.87 | $29.78 | 343941 |
| 2025-04-04 | 32.70 | $31.01 | 460300 |
| 2025-04-03 | 33.32 | $32.71 | 310414 |
| 2025-04-02 | 33.54 | $33.40 | 70600 |
| 2025-04-01 | 33.59 | $33.37 | 73500 |
| 2025-03-31 | 33.66 | $33.18 | 50646 |
| 2025-03-28 | 33.81 | $33.27 | 112349 |
| 2025-03-27 | 33.96 | $33.85 | 82800 |
| 2025-03-26 | 33.95 | $33.68 | 65827 |
| 2025-03-25 | 33.99 | $33.87 | 142303 |
| 2025-03-24 | 33.97 | $33.89 | 234042 |
| 2025-03-21 | 33.95 | $33.72 | 85000 |
| 2025-03-20 | 33.96 | $33.87 | 56849 |
| 2025-03-19 | 33.92 | $34.19 | 74914 |
| 2025-03-18 | 33.78 | $34.14 | 1.1M |
| 2025-03-17 | 33.61 | $34.34 | 88040 |
| 2025-03-14 | 33.33 | $33.79 | 75000 |
| 2025-03-13 | 33.18 | $33.19 | 472000 |
| 2025-03-12 | 33.17 | $33.23 | 172800 |
| 2025-03-11 | 33.15 | $33.02 | 145617 |
| 2025-03-10 | 33.19 | $32.71 | 84410 |
| 2025-03-07 | 33.34 | $33.52 | 81437 |
| 2025-03-06 | 33.26 | $33.39 | 64516 |
| 2025-03-05 | 33.21 | $33.60 | 100927 |
| 2025-03-04 | 33.07 | $32.65 | 89900 |
| 2025-03-03 | 33.21 | $32.34 | 104400 |
| 2025-02-28 | 33.47 | $32.62 | 71046 |
| 2025-02-27 | 33.70 | $32.97 | 53232 |
| 2025-02-26 | 33.86 | $33.64 | 79147 |
| 2025-02-25 | 33.84 | $33.38 | 68700 |
| 2025-02-24 | 33.88 | $33.38 | 251717 |
| 2025-02-21 | 33.93 | $33.87 | 56137 |
| 2025-02-20 | 33.83 | $33.98 | 60610 |
| 2025-02-19 | 33.66 | $33.69 | 42235 |
| 2025-02-18 | 33.54 | $33.79 | 65500 |
| 2025-02-14 | 33.36 | $33.57 | 71236 |
| 2025-02-13 | 33.20 | $33.28 | 104821 |
| 2025-02-12 | 33.09 | $33.18 | 45112 |
| 2025-02-11 | 32.98 | $33.02 | 90704 |
| 2025-02-10 | 32.89 | $33.10 | 53216 |
| 2025-02-07 | 32.76 | $32.74 | 79300 |
| 2025-02-06 | 32.71 | $32.80 | 52983 |
| 2025-02-05 | 32.63 | $32.67 | 95100 |
| 2025-02-04 | 32.57 | $32.81 | 52600 |
| 2025-02-03 | 32.44 | $32.29 | 67741 |
| 2025-01-31 | 32.46 | $32.46 | 60700 |
| 2025-01-30 | 32.42 | $32.86 | 65800 |
| 2025-01-29 | 32.25 | $32.34 | 70716 |
| 2025-01-28 | 32.20 | $32.32 | 204500 |
| 2025-01-27 | 32.16 | $32.08 | 87100 |
| 2025-01-24 | 32.17 | $32.67 | 66007 |
| 2025-01-23 | 32.01 | $32.52 | 77300 |
| 2025-01-22 | 31.86 | $32.38 | 158800 |
| 2025-01-21 | 31.72 | $32.39 | 258100 |
| 2025-01-17 | 31.56 | $32.06 | 1.6M |
| 2025-01-16 | 31.47 | $32.07 | 758300 |
| 2025-01-15 | 31.37 | $31.91 | 59400 |
| 2025-01-14 | 31.31 | $31.47 | 108600 |
| 2025-01-13 | 31.38 | $31.09 | 127334 |
| 2025-01-10 | 31.59 | $31.32 | 140600 |
| 2025-01-08 | 31.78 | $31.85 | 271912 |
| 2025-01-07 | 31.86 | $31.98 | 52500 |
| 2025-01-06 | 31.93 | $32.20 | 181200 |
| 2025-01-03 | 31.94 | $32.08 | 119600 |
| 2025-01-02 | 32.01 | $31.84 | 90519 |
| 2024-12-31 | 32.17 | $31.92 | 180417 |
| 2024-12-30 | 32.35 | $32.00 | 241214 |
| 2024-12-27 | 32.55 | $32.27 | 115600 |
| 2024-12-26 | 32.72 | $32.40 | 111030 |
| 2024-12-24 | 32.88 | $32.58 | 64221 |
| 2024-12-23 | 33.03 | $32.37 | 83204 |
| 2024-12-20 | 33.28 | $33.03 | 104547 |
| 2024-12-19 | 33.38 | $32.98 | 78422 |
| 2024-12-18 | 33.52 | $32.80 | 91700 |
| 2024-12-17 | 33.75 | $33.58 | 77700 |
| 2024-12-16 | 33.77 | $33.67 | 80040 |
| 2024-12-13 | 33.78 | $33.81 | 54300 |
| 2024-12-12 | 33.74 | $33.79 | 65424 |
| 2024-12-11 | 33.69 | $33.91 | 80204 |
| 2024-12-10 | 33.60 | $33.71 | 89300 |
| 2024-12-09 | 33.54 | $34.27 | 47347 |
| 2024-12-06 | 33.30 | $33.68 | 98500 |
| 2024-12-05 | 33.20 | $33.66 | 146400 |
| 2024-12-04 | 33.08 | $33.46 | 334249 |
| 2024-12-03 | 33.01 | $33.41 | 70200 |
| 2024-12-02 | 32.94 | $33.34 | 74000 |
| 2024-11-29 | 32.88 | $33.19 | 55716 |
| 2024-11-27 | 32.86 | $33.10 | 98200 |
| 2024-11-26 | 32.87 | $33.05 | 997200 |
| 2024-11-25 | 32.91 | $33.23 | 48734 |
| 2024-11-22 | 32.90 | $33.16 | 56031 |
| 2024-11-21 | 32.93 | $33.19 | 92100 |
| 2024-11-20 | 32.95 | $33.22 | 369000 |
| 2024-11-19 | 32.99 | $33.25 | 51234 |
| 2024-11-18 | 33.02 | $33.24 | 49100 |
| 2024-11-15 | 33.08 | $32.86 | 197233 |
| 2024-11-14 | 33.28 | $32.88 | 69700 |
| 2024-11-13 | 33.53 | $33.04 | 61543 |
| 2024-11-12 | 33.78 | $33.26 | 109611 |
| 2024-11-11 | 34.03 | $33.85 | 39900 |
| 2024-11-08 | 34.15 | $34.07 | 86300 |
| 2024-11-07 | 34.22 | $34.99 | 95825 |
| 2024-11-06 | 34.02 | $34.20 | 146242 |
| 2024-11-05 | 34.04 | $34.52 | 52045 |
| 2024-11-04 | 33.95 | $34.07 | 49600 |
| 2024-11-01 | 34.00 | $33.86 | 73000 |
| 2024-10-31 | 34.13 | $33.79 | 86200 |
| 2024-10-30 | 34.31 | $34.05 | 49400 |
| 2024-10-29 | 34.46 | $34.35 | 49129 |
| 2024-10-28 | 34.54 | $34.46 | 55800 |
| 2024-10-25 | 34.60 | $34.36 | 43200 |
| 2024-10-24 | 34.71 | $34.39 | 46900 |
| 2024-10-23 | 34.84 | $34.47 | 45223 |
| 2024-10-22 | 34.97 | $34.68 | 36900 |
| 2024-10-21 | 35.05 | $34.71 | 39400 |
| 2024-10-18 | 35.15 | $34.98 | 45820 |
| 2024-10-17 | 35.17 | $34.65 | 63400 |
| 2024-10-16 | 35.30 | $34.70 | 42800 |
| 2024-10-15 | 35.43 | $34.40 | 47200 |
| 2024-10-14 | 35.68 | $35.13 | 38600 |
| 2024-10-11 | 35.75 | $35.23 | 45100 |
| 2024-10-10 | 35.78 | $35.02 | 35900 |
| 2024-10-09 | 35.89 | $34.98 | 42700 |
| 2024-10-08 | 36.01 | $35.21 | 57825 |
| 2024-10-07 | 36.07 | $36.14 | 60306 |
| 2024-10-04 | 35.84 | $35.77 | 48845 |
| 2024-10-03 | 35.65 | $35.40 | 117100 |
| 2024-10-02 | 35.53 | $35.81 | 64314 |
| 2024-10-01 | 35.24 | $35.25 | 74633 |
| 2024-09-30 | 35.05 | $35.11 | 43000 |
| 2024-09-27 | 34.85 | $35.63 | 78700 |
| 2024-09-26 | 34.42 | $35.67 | 53944 |
| 2024-09-25 | 33.89 | $34.38 | 69700 |
| 2024-09-24 | 33.64 | $34.77 | 45600 |
| 2024-09-23 | 33.20 | $33.62 | 53832 |
| 2024-09-20 | 33.03 | $33.38 | 38200 |
| 2024-09-19 | 32.89 | $33.45 | 36900 |
| 2024-09-18 | 32.71 | $32.80 | 44100 |
| 2024-09-17 | 32.69 | $32.92 | 43139 |
| 2024-09-16 | 32.63 | $32.89 | 64291 |
| 2024-09-13 | 32.56 | $32.82 | 38438 |
| 2024-09-12 | 32.51 | $32.64 | 52715 |
| 2024-09-11 | 32.50 | $32.42 | 50700 |
| 2024-09-10 | 32.56 | $32.31 | 48124 |
| 2024-09-09 | 32.67 | $32.36 | 49100 |
| 2024-09-06 | 32.79 | $32.13 | 42222 |
| 2024-09-05 | 33.01 | $32.67 | 41705 |
| 2024-09-04 | 33.11 | $32.62 | 63504 |
| 2024-09-03 | 33.24 | $32.60 | 46919 |
| 2024-08-30 | 33.41 | $33.26 | 24747 |
| 2024-08-29 | 33.40 | $33.20 | 54400 |
| 2024-08-28 | 33.40 | $33.14 | 55320 |
| 2024-08-27 | 33.42 | $33.37 | 42700 |
| 2024-08-26 | 33.36 | $33.30 | 77600 |
| 2024-08-23 | 33.31 | $33.54 | 37900 |
| 2024-08-22 | 33.16 | $33.03 | 33600 |
| 2024-08-21 | 33.14 | $33.43 | 35839 |
| 2024-08-20 | 32.98 | $33.30 | 52931 |
| 2024-08-19 | 32.83 | $33.68 | 45200 |
| 2024-08-16 | 32.53 | $33.31 | 63406 |
| 2024-08-15 | 32.27 | $32.90 | 47600 |
| 2024-08-14 | 32.09 | $32.58 | 52026 |
| 2024-08-13 | 31.98 | $32.70 | 55400 |
| 2024-08-12 | 31.81 | $32.42 | 57401 |
| 2024-08-09 | 31.69 | $32.27 | 63300 |
| 2024-08-08 | 31.60 | $32.12 | 62501 |
| 2024-08-07 | 31.55 | $31.51 | 64607 |
| 2024-08-06 | 31.68 | $31.28 | 65300 |
| 2024-08-05 | 31.93 | $31.15 | 156526 |
| 2024-08-02 | 32.28 | $31.99 | 131525 |
| 2024-08-01 | 32.44 | $32.44 | 122500 |
| 2024-07-31 | 32.50 | $33.03 | 134814 |
| 2024-07-30 | 32.39 | $32.24 | 127010 |
| 2024-07-29 | 32.51 | $32.39 | 91207 |
| 2024-07-26 | 32.61 | $32.49 | 316336 |
| 2024-07-25 | 32.71 | $32.19 | 278224 |
| 2024-07-24 | 32.92 | $32.23 | 149826 |
| 2024-07-23 | 33.17 | $32.65 | 967000 |
| 2024-07-22 | 33.34 | $32.94 | 180125 |
| 2024-07-19 | 33.46 | $32.68 | 40914 |
| 2024-07-18 | 33.67 | $33.05 | 241400 |
| 2024-07-17 | 33.82 | $33.32 | 43600 |
| 2024-07-16 | 33.90 | $33.87 | 53900 |
| 2024-07-15 | 33.82 | $33.71 | 68603 |
| 2024-07-12 | 33.76 | $34.02 | 62242 |
| 2024-07-11 | 33.59 | $33.89 | 41400 |
| 2024-07-10 | 33.42 | $33.69 | 47300 |
| 2024-07-09 | 33.27 | $33.52 | 61638 |
| 2024-07-08 | 33.13 | $33.38 | 272500 |
| 2024-07-05 | 33.01 | $33.39 | 49540 |
| 2024-07-03 | 32.85 | $33.20 | 47024 |
| 2024-07-02 | 32.71 | $32.81 | 84549 |
| 2024-07-01 | 32.67 | $32.73 | 96500 |
| 2024-06-28 | 32.64 | $32.67 | 35800 |
| 2024-06-27 | 32.63 | $32.58 | 84700 |
| 2024-06-26 | 32.63 | $32.56 | 77600 |
| 2024-06-25 | 32.65 | $32.65 | 87843 |
| 2024-06-24 | 32.63 | $32.68 | 44000 |
| 2024-06-21 | 32.61 | $32.71 | 75228 |
| 2024-06-20 | 32.57 | $32.87 | 51766 |
| 2024-06-18 | 32.46 | $32.95 | 53340 |
| 2024-06-17 | 32.31 | $32.62 | 47500 |
| 2024-06-14 | 32.23 | $32.44 | 77200 |
| 2024-06-13 | 32.19 | $32.37 | 47516 |
| 2024-06-12 | 32.16 | $32.37 | 50600 |
| 2024-06-11 | 32.13 | $32.10 | 34900 |
| 2024-06-10 | 32.18 | $32.21 | 38100 |
| 2024-06-07 | 32.21 | $32.06 | 43400 |
| 2024-06-06 | 32.29 | $32.39 | 71849 |
| 2024-06-05 | 32.29 | $32.20 | 56200 |
| 2024-06-04 | 32.34 | $31.77 | 87241 |
| 2024-06-03 | 32.55 | $32.26 | 56334 |
| 2024-05-31 | 32.64 | $31.91 | 255076 |
| 2024-05-30 | 32.86 | $32.22 | 45500 |
| 2024-05-29 | 33.03 | $32.36 | 68300 |
| 2024-05-28 | 33.18 | $32.79 | 57701 |
| 2024-05-24 | 33.23 | $32.78 | 43000 |
| 2024-05-23 | 33.28 | $32.71 | 91349 |
| 2024-05-22 | 33.36 | $33.04 | 54338 |
| 2024-05-21 | 33.34 | $33.09 | 45723 |
| 2024-05-20 | 33.29 | $33.23 | 56945 |
| 2024-05-17 | 33.18 | $33.32 | 36300 |
| 2024-05-16 | 33.00 | $33.15 | 43700 |
| 2024-05-15 | 32.83 | $33.09 | 65716 |
| 2024-05-14 | 32.64 | $32.82 | 288218 |
| 2024-05-13 | 32.47 | $32.63 | 41813 |
| 2024-05-10 | 32.33 | $32.39 | 37001 |
| 2024-05-09 | 32.22 | $32.31 | 147604 |
| 2024-05-08 | 32.11 | $32.20 | 79700 |
| 2024-05-07 | 32.00 | $32.20 | 44700 |
| 2024-05-06 | 31.87 | $32.34 | 49200 |
| 2024-05-03 | 31.66 | $32.31 | 59138 |
| 2024-05-02 | 31.40 | $32.04 | 57231 |
| 2024-05-01 | 31.18 | $31.32 | 87400 |
| 2024-04-30 | 31.13 | $31.32 | 93900 |
| 2024-04-29 | 31.08 | $31.73 | 79700 |
| 2024-04-26 | 30.88 | $31.42 | 67049 |
| 2024-04-25 | 30.74 | $31.09 | 60547 |
| 2024-04-24 | 30.68 | $30.99 | 69300 |
| 2024-04-23 | 30.64 | $30.93 | 556600 |
| 2024-04-22 | 30.61 | $30.78 | 53627 |
| 2024-04-19 | 30.63 | $30.45 | 48229 |
| 2024-04-18 | 30.76 | $30.60 | 152800 |
| 2024-04-17 | 30.88 | $30.50 | 85900 |
| 2024-04-16 | 31.05 | $30.41 | 168600 |
| 2024-04-15 | 31.30 | $30.83 | 75304 |
| 2024-04-12 | 31.46 | $30.94 | 82429 |
| 2024-04-11 | 31.63 | $31.62 | 260232 |
| 2024-04-10 | 31.61 | $31.41 | 72200 |
| 2024-04-09 | 31.66 | $31.86 | 78607 |
| 2024-04-08 | 31.57 | $31.66 | 200813 |
| 2024-04-05 | 31.52 | $31.51 | 109644 |
| 2024-04-04 | 31.51 | $31.48 | 74942 |
| 2024-04-03 | 31.51 | $31.60 | 79100 |
| 2024-04-02 | 31.46 | $31.56 | 87430 |
| 2024-04-01 | 31.41 | $31.46 | 215500 |
| 2024-03-28 | 31.38 | $31.34 | 185500 |
| 2024-03-27 | 31.37 | $31.26 | 104300 |
| 2024-03-26 | 31.40 | $31.24 | 57022 |
| 2024-03-25 | 31.43 | $31.26 | 63400 |
| 2024-03-22 | 31.45 | $31.25 | 57743 |
| 2024-03-21 | 31.49 | $31.47 | 58620 |
| 2024-03-20 | 31.45 | $31.44 | 91506 |
| 2024-03-19 | 31.42 | $31.06 | 107610 |
| 2024-03-18 | 31.49 | $31.25 | 59135 |
| 2024-03-15 | 31.52 | $31.20 | 62446 |
| 2024-03-14 | 31.56 | $31.39 | 70837 |
| 2024-03-13 | 31.55 | $31.49 | 86300 |
| 2024-03-12 | 31.49 | $31.61 | 84900 |
| 2024-03-11 | 31.38 | $31.36 | 75222 |
| 2024-03-08 | 31.32 | $31.32 | 106807 |
| 2024-03-07 | 31.25 | $31.38 | 77421 |
| 2024-03-06 | 31.14 | $31.21 | 180014 |
| 2024-03-05 | 31.06 | $30.80 | 177000 |
| 2024-03-04 | 31.09 | $31.02 | 99631 |
| 2024-03-01 | 31.04 | $31.05 | 148024 |
| 2024-02-29 | 30.97 | $30.70 | 69000 |
| 2024-02-28 | 31.00 | $30.60 | 111100 |
| 2024-02-27 | 31.05 | $30.92 | 122800 |
| 2024-02-26 | 31.01 | $30.88 | 150726 |
| 2024-02-23 | 30.96 | $31.06 | 114244 |
| 2024-02-22 | 30.84 | $31.09 | 63900 |
| 2024-02-21 | 30.68 | $30.78 | 99429 |
| 2024-02-20 | 30.58 | $30.75 | 238400 |
| 2024-02-16 | 30.46 | $30.63 | 129350 |
| 2024-02-15 | 30.35 | $30.47 | 63300 |
| 2024-02-14 | 30.27 | $30.38 | 114222 |
| 2024-02-13 | 30.19 | $29.96 | 167800 |
| 2024-02-12 | 30.22 | $30.51 | 92800 |
| 2024-02-09 | 30.08 | $30.28 | 77700 |
| 2024-02-08 | 29.98 | $30.17 | 799848 |
| 2024-02-07 | 29.89 | $30.42 | 94245 |
| 2024-02-06 | 29.71 | $30.33 | 220400 |
| 2024-02-05 | 29.51 | $29.67 | 61300 |
| 2024-02-02 | 29.48 | $29.60 | 119400 |
| 2024-02-01 | 29.46 | $29.68 | 121816 |
| 2024-01-31 | 29.42 | $29.42 | 130300 |
| 2024-01-30 | 29.46 | $29.57 | 283500 |
| 2024-01-29 | 29.46 | $29.80 | 129613 |
| 2024-01-26 | 29.38 | $29.78 | 87322 |
| 2024-01-25 | 29.30 | $29.70 | 84619 |
| 2024-01-24 | 29.23 | $29.68 | 101914 |
| 2024-01-23 | 29.16 | $29.32 | 111000 |
| 2024-01-22 | 29.18 | $29.10 | 207547 |
| 2024-01-19 | 29.29 | $29.38 | 278733 |
| 2024-01-18 | 29.34 | $29.08 | 101820 |
| 2024-01-17 | 29.50 | $28.89 | 119541 |
| 2024-01-16 | 29.76 | $29.26 | 86035 |
| 2024-01-12 | 29.96 | $29.90 | 92336 |
| 2024-01-11 | 30.00 | $29.76 | 50344 |
| 2024-01-10 | 30.09 | $29.78 | 235200 |
| 2024-01-09 | 30.19 | $29.77 | 127611 |
| 2024-01-08 | 30.33 | $30.15 | 156000 |
| 2024-01-05 | 30.36 | $30.13 | 158600 |
| 2024-01-04 | 30.41 | $30.08 | 116109 |
| 2024-01-03 | 30.49 | $30.21 | 211834 |
| 2024-01-02 | 30.53 | $30.33 | 400100 |
| 2023-12-29 | 30.54 | $30.69 | 116301 |
| 2023-12-28 | 30.43 | $30.65 | 128300 |
| 2023-12-27 | 30.31 | $30.42 | 69800 |
| 2023-12-26 | 30.23 | $30.27 | 143900 |
| 2023-12-22 | 30.18 | $30.18 | 372700 |
| 2023-12-21 | 30.14 | $30.27 | 484300 |
| 2023-12-20 | 30.06 | $29.74 | 180200 |
| 2023-12-19 | 30.13 | $30.25 | 503303 |
| 2023-12-18 | 30.05 | $30.03 | 106036 |
| 2023-12-15 | 30.01 | $30.08 | 82948 |
| 2023-12-14 | 29.95 | $30.30 | 77600 |
| 2023-12-13 | 29.80 | $29.95 | 293000 |
| 2023-12-12 | 29.73 | $29.64 | 94900 |
| 2023-12-11 | 29.73 | $29.57 | 383300 |
| 2023-12-08 | 29.76 | $29.45 | 69800 |
| 2023-12-07 | 29.83 | $29.54 | 87300 |
| 2023-12-06 | 29.88 | $29.46 | 88535 |
| 2023-12-05 | 29.97 | $29.48 | 251400 |
| 2023-12-04 | 30.06 | $29.66 | 100600 |
| 2023-12-01 | 30.11 | $29.95 | 73441 |
| 2023-11-30 | 30.07 | $29.81 | 155746 |
| 2023-11-29 | 30.06 | $29.74 | 372600 |
| 2023-11-28 | 30.07 | $29.92 | 213000 |
| 2023-11-27 | 30.01 | $29.70 | 91225 |
| 2023-11-24 | 30.00 | $29.77 | 36746 |
| 2023-11-22 | 29.95 | $29.74 | 66413 |
| 2023-11-21 | 29.90 | $29.81 | 176100 |
| 2023-11-20 | 29.81 | $29.97 | 386149 |
| 2023-11-17 | 29.63 | $29.59 | 115700 |
| 2023-11-16 | 29.54 | $29.55 | 177600 |
| 2023-11-15 | 29.43 | $29.81 | 360404 |
| 2023-11-14 | 29.20 | $29.65 | 204500 |
| 2023-11-13 | 28.97 | $28.98 | 140200 |
| 2023-11-10 | 28.90 | $28.97 | 87330 |
| 2023-11-09 | 28.81 | $28.75 | 247500 |
| 2023-11-08 | 28.77 | $28.98 | 159300 |
| 2023-11-07 | 28.65 | $29.14 | 330900 |
| 2023-11-06 | 28.45 | $29.20 | 97939 |
| 2023-11-03 | 28.18 | $29.03 | 90100 |
| 2023-11-02 | 27.91 | $28.56 | 186900 |
| 2023-11-01 | 27.73 | $28.06 | 261625 |
| 2023-10-31 | 27.68 | $27.80 | 461131 |
| 2023-10-30 | 27.70 | $27.91 | 358313 |
| 2023-10-27 | 27.70 | $27.61 | 86300 |
| 2023-10-26 | 27.79 | $27.68 | 90805 |
| 2023-10-25 | 27.90 | $27.74 | 79403 |
| 2023-10-24 | 28.01 | $28.05 | 63700 |
| 2023-10-23 | 28.05 | $27.74 | 85316 |
| 2023-10-20 | 28.20 | $27.82 | 76217 |
| 2023-10-19 | 28.36 | $28.14 | 162300 |
| 2023-10-18 | 28.47 | $28.26 | 81100 |
| 2023-10-17 | 28.56 | $28.70 | 66100 |
| 2023-10-16 | 28.53 | $28.74 | 232417 |
| 2023-10-13 | 28.48 | $28.55 | 58924 |
| 2023-10-12 | 28.49 | $28.70 | 42000 |
| 2023-10-11 | 28.46 | $28.94 | 49917 |
| 2023-10-10 | 28.35 | $28.83 | 51919 |
| 2023-10-09 | 28.26 | $28.46 | 91300 |
| 2023-10-06 | 28.26 | $28.57 | 69603 |
| 2023-10-05 | 28.24 | $28.23 | 41922 |
| 2023-10-04 | 28.33 | $28.14 | 249816 |
| 2023-10-03 | 28.47 | $28.22 | 95800 |
| 2023-10-02 | 28.63 | $28.54 | 216523 |
| 2023-09-29 | 28.72 | $28.67 | 97000 |
| 2023-09-28 | 28.79 | $28.67 | 73808 |
| 2023-09-27 | 28.89 | $28.62 | 538400 |
| 2023-09-26 | 29.03 | $28.58 | 413200 |
| 2023-09-25 | 29.21 | $29.01 | 181300 |
| 2023-09-22 | 29.31 | $29.26 | 77600 |
| 2023-09-21 | 29.34 | $28.97 | 53638 |
| 2023-09-20 | 29.47 | $29.41 | 42705 |
| 2023-09-19 | 29.50 | $29.48 | 40300 |
| 2023-09-18 | 29.51 | $29.58 | 83000 |
| 2023-09-15 | 29.50 | $29.59 | 67548 |
| 2023-09-14 | 29.47 | $29.70 | 34800 |
| 2023-09-13 | 29.41 | $29.55 | 126120 |
| 2023-09-12 | 29.39 | $29.49 | 50500 |
| 2023-09-11 | 29.38 | $29.61 | 51200 |
| 2023-09-08 | 29.33 | $29.26 | 43212 |
| 2023-09-07 | 29.39 | $29.22 | 68600 |
| 2023-09-06 | 29.47 | $29.51 | 62123 |
| 2023-09-05 | 29.48 | $29.67 | 75800 |
| 2023-09-01 | 29.45 | $29.78 | 93800 |
| 2023-08-31 | 29.38 | $29.48 | 191915 |
| 2023-08-30 | 29.39 | $29.83 | 58314 |
| 2023-08-29 | 29.30 | $29.97 | 50700 |
| 2023-08-28 | 29.15 | $29.68 | 186300 |
| 2023-08-25 | 29.06 | $29.38 | 40800 |
| 2023-08-24 | 29.06 | $29.39 | 117200 |
| 2023-08-23 | 29.06 | $29.48 | 58500 |
| 2023-08-22 | 29.04 | $29.10 | 79200 |
| 2023-08-21 | 29.14 | $29.10 | 555100 |
| 2023-08-18 | 29.27 | $29.05 | 61815 |
| 2023-08-17 | 29.46 | $29.29 | 167600 |
| 2023-08-16 | 29.62 | $29.20 | 58637 |
| 2023-08-15 | 29.84 | $29.42 | 63300 |
| 2023-08-14 | 30.05 | $29.70 | 63647 |
| 2023-08-11 | 30.22 | $29.82 | 53012 |
| 2023-08-10 | 30.39 | $30.16 | 152549 |
| 2023-08-09 | 30.50 | $30.20 | 218342 |
| 2023-08-08 | 30.61 | $30.05 | 141201 |
| 2023-08-07 | 30.80 | $30.43 | 226600 |
| 2023-08-04 | 30.90 | $30.57 | 60800 |
| 2023-08-03 | 30.98 | $30.54 | 153200 |
| 2023-08-02 | 31.08 | $30.42 | 75300 |
| 2023-08-01 | 31.24 | $31.11 | 88323 |
| 2023-07-31 | 31.22 | $31.45 | 87341 |
| 2023-07-28 | 31.07 | $31.40 | 235100 |
| 2023-07-27 | 30.90 | $30.81 | 46025 |
| 2023-07-26 | 30.88 | $31.07 | 127548 |
| 2023-07-25 | 30.76 | $31.02 | 48127 |
| 2023-07-24 | 30.64 | $30.74 | 50300 |
| 2023-07-21 | 30.57 | $30.35 | 100300 |
| 2023-07-20 | 30.61 | $30.37 | 151233 |
| 2023-07-19 | 30.64 | $30.60 | 73000 |
| 2023-07-18 | 30.61 | $30.66 | 55700 |
| 2023-07-17 | 30.55 | $30.86 | 129200 |
| 2023-07-14 | 30.40 | $30.85 | 130027 |
| 2023-07-13 | 30.23 | $30.94 | 348821 |
| 2023-07-12 | 29.99 | $30.56 | 77819 |
| 2023-07-11 | 29.82 | $30.05 | 115500 |
| 2023-07-10 | 29.77 | $29.69 | 499000 |
| 2023-07-07 | 29.83 | $29.74 | 146838 |
| 2023-07-06 | 29.89 | $29.44 | 298100 |
| 2023-07-05 | 30.05 | $30.06 | 91000 |
| 2023-07-03 | 30.06 | $30.23 | 75447 |
| 2023-06-30 | 30.01 | $29.90 | 57944 |
| 2023-06-29 | 30.06 | $29.73 | 53300 |
| 2023-06-28 | 30.17 | $29.82 | 51500 |
| 2023-06-27 | 30.27 | $29.97 | 70209 |
| 2023-06-26 | 30.35 | $29.75 | 48000 |
| 2023-06-23 | 30.52 | $29.84 | 79731 |
| 2023-06-22 | 30.68 | $30.29 | 61544 |
| 2023-06-21 | 30.74 | $30.30 | 100536 |
| 2023-06-20 | 30.79 | $30.46 | 94900 |
| 2023-06-16 | 30.81 | $30.97 | 60802 |
| 2023-06-15 | 30.66 | $30.96 | 176600 |
| 2023-06-14 | 30.47 | $30.79 | 67800 |
| 2023-06-13 | 30.29 | $30.58 | 142643 |
| 2023-06-12 | 30.13 | $30.41 | 126409 |
| 2023-06-09 | 29.98 | $30.35 | 111900 |
| 2023-06-08 | 29.83 | $30.14 | 56311 |
| 2023-06-07 | 29.70 | $29.92 | 76300 |
| 2023-06-06 | 29.61 | $29.99 | 159842 |
| 2023-06-05 | 29.48 | $29.83 | 60069 |
| 2023-06-02 | 29.37 | $29.90 | 119833 |
| 2023-06-01 | 29.22 | $29.43 | 87500 |
| 2023-05-31 | 29.19 | $29.01 | 42800 |
| 2023-05-30 | 29.29 | $29.24 | 68802 |
| 2023-05-26 | 29.33 | $29.53 | 46034 |
| 2023-05-25 | 29.30 | $29.05 | 44026 |
| 2023-05-24 | 29.41 | $29.12 | 118900 |
| 2023-05-23 | 29.52 | $29.27 | 89500 |
| 2023-05-22 | 29.62 | $29.72 | 51600 |
| 2023-05-19 | 29.59 | $29.51 | 55100 |
| 2023-05-18 | 29.62 | $29.51 | 285800 |
| 2023-05-17 | 29.66 | $29.63 | 111400 |
| 2023-05-16 | 29.67 | $29.60 | 73900 |
| 2023-05-15 | 29.70 | $29.82 | 128039 |
| 2023-05-12 | 29.66 | $29.34 | 70000 |
| 2023-05-11 | 29.76 | $29.59 | 95300 |
| 2023-05-10 | 29.80 | $29.82 | 82600 |
| 2023-05-09 | 29.78 | $29.82 | 52700 |
| 2023-05-08 | 29.75 | $30.05 | 64300 |
| 2023-05-05 | 29.65 | $30.01 | 99300 |
| 2023-05-04 | 29.53 | $29.66 | 96800 |
| 2023-05-03 | 29.50 | $29.39 | 80200 |
| 2023-05-02 | 29.55 | $29.37 | 88741 |
| 2023-05-01 | 29.61 | $29.57 | 107116 |
| 2023-04-28 | 29.63 | $29.77 | 75941 |
| 2023-04-27 | 29.59 | $29.59 | 67343 |
| 2023-04-26 | 29.59 | $29.21 | 57900 |
| 2023-04-25 | 29.72 | $29.03 | 71500 |
| 2023-04-24 | 29.92 | $29.48 | 127400 |
| 2023-04-21 | 30.03 | $29.63 | 93900 |
| 2023-04-20 | 30.12 | $29.86 | 176200 |
| 2023-04-19 | 30.14 | $29.86 | 166200 |
| 2023-04-18 | 30.17 | $30.13 | 292718 |
| 2023-04-17 | 30.11 | $30.10 | 106745 |
| 2023-04-14 | 30.05 | $30.01 | 144100 |
| 2023-04-13 | 29.99 | $30.16 | 128500 |
| 2023-04-12 | 29.87 | $29.79 | 76311 |
| 2023-04-11 | 29.84 | $29.91 | 101340 |
| 2023-04-10 | 29.76 | $29.70 | 142100 |
| 2023-04-06 | 29.73 | $29.70 | 116441 |
| 2023-04-05 | 29.68 | $29.60 | 69118 |
| 2023-04-04 | 29.65 | $29.89 | 167404 |
| 2023-04-03 | 29.53 | $29.83 | 289500 |
| 2023-03-31 | 29.39 | $29.77 | 201614 |
| 2023-03-30 | 29.24 | $29.78 | 73710 |
| 2023-03-29 | 29.06 | $29.44 | 304400 |
| 2023-03-28 | 28.94 | $29.36 | 1.6M |
| 2023-03-27 | 28.83 | $28.86 | 210800 |
| 2023-03-24 | 28.85 | $29.30 | 69546 |
| 2023-03-23 | 28.74 | $29.39 | 70300 |
| 2023-03-22 | 28.58 | $29.00 | 124200 |
| 2023-03-21 | 28.52 | $28.92 | 75500 |
| 2023-03-20 | 28.48 | $28.75 | 120535 |
| 2023-03-17 | 28.48 | $28.59 | 88425 |
| 2023-03-16 | 28.55 | $28.77 | 125009 |
| 2023-03-15 | 28.58 | $28.38 | 148500 |
| 2023-03-14 | 28.75 | $28.82 | 310031 |
| 2023-03-13 | 28.82 | $28.85 | 133300 |
| 2023-03-10 | 28.91 | $28.72 | 108800 |
| 2023-03-09 | 29.07 | $28.84 | 100244 |
| 2023-03-08 | 29.22 | $29.41 | 150700 |
| 2023-03-07 | 29.23 | $29.29 | 85300 |
| 2023-03-06 | 29.29 | $29.80 | 205326 |
| 2023-03-03 | 29.21 | $29.84 | 106904 |
| 2023-03-02 | 29.10 | $29.66 | 76601 |
| 2023-03-01 | 29.03 | $29.51 | 103800 |
| 2023-02-28 | 29.00 | $28.93 | 111133 |
| 2023-02-27 | 29.16 | $29.05 | 133230 |
| 2023-02-24 | 29.32 | $28.96 | 61400 |
| 2023-02-23 | 29.55 | $29.58 | 89123 |
| 2023-02-22 | 29.64 | $29.41 | 280000 |
| 2023-02-21 | 29.81 | $29.50 | 237400 |
| 2023-02-17 | 29.99 | $29.76 | 333224 |
| 2023-02-16 | 30.13 | $30.07 | 65000 |
| 2023-02-15 | 30.21 | $30.02 | 545726 |
| 2023-02-14 | 30.32 | $30.26 | 96500 |
| 2023-02-13 | 30.38 | $30.34 | 63431 |
| 2023-02-10 | 30.43 | $30.13 | 57400 |
| 2023-02-09 | 30.56 | $30.31 | 54700 |
| 2023-02-08 | 30.66 | $30.21 | 103400 |
| 2023-02-07 | 30.80 | $30.21 | 73600 |
| 2023-02-06 | 30.98 | $30.10 | 66136 |
| 2023-02-03 | 31.23 | $30.46 | 194746 |
| 2023-02-02 | 31.41 | $30.97 | 238400 |
| 2023-02-01 | 31.46 | $31.14 | 74346 |
| 2023-01-31 | 31.45 | $30.81 | 231500 |
| 2023-01-30 | 31.54 | $30.89 | 108401 |
| 2023-01-27 | 31.62 | $31.40 | 70021 |
| 2023-01-26 | 31.53 | $31.59 | 145402 |
| 2023-01-25 | 31.35 | $31.28 | 132800 |
| 2023-01-24 | 31.23 | $31.26 | 215109 |
| 2023-01-23 | 31.06 | $31.22 | 316041 |
| 2023-01-20 | 30.87 | $30.99 | 100611 |
| 2023-01-19 | 30.69 | $30.62 | 258100 |
| 2023-01-18 | 30.58 | $30.41 | 172300 |
| 2023-01-17 | 30.50 | $30.53 | 136239 |
| 2023-01-13 | 30.35 | $30.69 | 105836 |
| 2023-01-12 | 30.12 | $30.45 | 91800 |
| 2023-01-11 | 29.89 | $30.30 | 118603 |
| 2023-01-10 | 29.66 | $30.24 | 99449 |
| 2023-01-09 | 29.39 | $30.10 | 126716 |
| 2023-01-06 | 29.10 | $29.82 | 169700 |
| 2023-01-05 | 28.83 | $29.24 | 191700 |
| 2023-01-04 | 28.69 | $29.26 | 103500 |
| 2023-01-03 | 28.50 | $28.53 | 119400 |
| 2022-12-30 | 28.50 | $28.31 | 607100 |
| 2022-12-29 | 28.58 | $28.77 | 218404 |
| 2022-12-28 | 28.52 | $28.32 | 333500 |
| 2022-12-27 | 28.59 | $28.68 | 222800 |
| 2022-12-23 | 28.56 | $28.40 | 286900 |
| 2022-12-22 | 28.61 | $28.36 | 222530 |
| 2022-12-21 | 28.68 | $28.60 | 178220 |
| 2022-12-20 | 28.69 | $28.38 | 262300 |
| 2022-12-19 | 28.77 | $28.39 | 208713 |
| 2022-12-16 | 28.86 | $28.30 | 372100 |
| 2022-12-15 | 29.00 | $28.28 | 347812 |
| 2022-12-14 | 29.16 | $28.92 | 150429 |
| 2022-12-13 | 29.14 | $28.86 | 181115 |
| 2022-12-12 | 29.14 | $28.68 | 1.6M |
| 2022-12-09 | 29.18 | $28.75 | 554946 |
| 2022-12-08 | 29.20 | $28.91 | 833804 |
| 2022-12-07 | 29.17 | $28.67 | 106100 |
| 2022-12-06 | 29.19 | $28.76 | 191600 |
| 2022-12-05 | 29.17 | $28.84 | 369200 |
| 2022-12-02 | 29.12 | $29.10 | 135900 |
| 2022-12-01 | 28.96 | $29.00 | 196825 |
| 2022-11-30 | 28.79 | $29.16 | 322017 |
| 2022-11-29 | 28.51 | $28.45 | 242234 |
| 2022-11-28 | 28.39 | $27.84 | 124400 |
| 2022-11-25 | 28.43 | $27.96 | 38749 |
| 2022-11-23 | 28.42 | $28.12 | 104502 |
| 2022-11-22 | 28.36 | $27.88 | 141242 |
| 2022-11-21 | 28.34 | $27.69 | 212937 |
| 2022-11-18 | 28.37 | $28.05 | 165500 |
| 2022-11-17 | 28.28 | $28.16 | 210532 |
| 2022-11-16 | 28.12 | $28.10 | 187124 |
| 2022-11-15 | 27.94 | $28.57 | 139700 |
| 2022-11-14 | 27.56 | $28.01 | 135200 |
| 2022-11-11 | 27.25 | $28.17 | 125071 |
| 2022-11-10 | 26.83 | $27.54 | 148004 |
| 2022-11-09 | 26.51 | $26.61 | 181400 |
| 2022-11-08 | 26.41 | $27.01 | 206807 |
| 2022-11-07 | 26.15 | $26.84 | 183041 |
| 2022-11-04 | 25.90 | $26.83 | 126000 |
| 2022-11-03 | 25.59 | $25.77 | 470200 |
| 2022-11-02 | 25.56 | $25.61 | 850100 |
| 2022-11-01 | 25.57 | $25.84 | 277300 |
| 2022-10-31 | 25.52 | $25.47 | 361700 |
| 2022-10-28 | 25.59 | $25.60 | 419800 |
| 2022-10-27 | 25.62 | $25.78 | 165200 |
| 2022-10-26 | 25.62 | $25.97 | 440500 |
| 2022-10-25 | 25.56 | $25.60 | 127900 |
| 2022-10-24 | 25.61 | $25.42 | 171600 |
| 2022-10-21 | 25.74 | $26.25 | 149900 |
| 2022-10-20 | 25.64 | $25.94 | 238000 |
| 2022-10-19 | 25.62 | $25.71 | 272400 |
| 2022-10-18 | 25.68 | $26.12 | 241300 |
| 2022-10-17 | 25.64 | $26.17 | 293300 |
| 2022-10-14 | 25.57 | $25.56 | 787728 |
| 2022-10-13 | 25.70 | $25.87 | 492800 |
| 2022-10-12 | 25.76 | $25.73 | 406816 |
| 2022-10-11 | 25.90 | $25.71 | 185209 |
| 2022-10-10 | 26.08 | $26.07 | 218900 |
| 2022-10-07 | 26.20 | $26.39 | 160500 |
| 2022-10-06 | 26.25 | $26.87 | 311700 |
| 2022-10-05 | 26.17 | $27.03 | 609700 |
| 2022-10-04 | 26.03 | $27.05 | 288300 |
| 2022-10-03 | 25.87 | $26.29 | 185240 |
| 2022-09-30 | 25.93 | $25.83 | 178935 |
| 2022-09-29 | 26.17 | $25.95 | 339000 |
| 2022-09-28 | 26.43 | $26.46 | 208543 |
| 2022-09-27 | 26.61 | $26.21 | 357300 |
| 2022-09-26 | 26.91 | $26.22 | 316018 |
| 2022-09-23 | 27.29 | $26.76 | 377509 |
| 2022-09-22 | 27.60 | $27.40 | 288617 |
| 2022-09-21 | 27.77 | $27.50 | 245211 |
| 2022-09-20 | 27.96 | $27.87 | 165200 |
| 2022-09-19 | 28.08 | $28.02 | 175719 |
| 2022-09-16 | 28.18 | $27.96 | 167900 |
| 2022-09-15 | 28.34 | $28.17 | 224718 |
| 2022-09-14 | 28.46 | $28.48 | 275616 |
| 2022-09-13 | 28.53 | $28.33 | 182640 |
| 2022-09-12 | 28.65 | $29.18 | 96207 |
| 2022-09-09 | 28.54 | $28.78 | 134500 |
| 2022-09-08 | 28.54 | $28.38 | 287517 |
| 2022-09-07 | 28.67 | $28.53 | 108706 |
| 2022-09-06 | 28.79 | $28.33 | 128447 |
| 2022-09-02 | 29.00 | $28.60 | 64430 |
| 2022-09-01 | 29.17 | $28.84 | 157600 |
| 2022-08-31 | 29.31 | $29.03 | 121302 |
| 2022-08-30 | 29.42 | $28.95 | 191547 |
| 2022-08-29 | 29.57 | $29.22 | 94400 |
| 2022-08-26 | 29.68 | $29.42 | 101100 |
| 2022-08-25 | 29.75 | $29.88 | 111818 |
| 2022-08-24 | 29.69 | $29.34 | 105722 |
| 2022-08-23 | 29.78 | $29.41 | 128315 |
| 2022-08-22 | 29.86 | $29.27 | 142700 |
| 2022-08-19 | 30.01 | $29.49 | 94200 |
| 2022-08-18 | 30.12 | $29.84 | 123025 |
| 2022-08-17 | 30.14 | $30.00 | 155500 |
| 2022-08-16 | 30.11 | $30.11 | 147823 |
| 2022-08-15 | 30.03 | $30.07 | 615300 |
| 2022-08-12 | 29.94 | $30.26 | 101000 |
| 2022-08-11 | 29.76 | $29.99 | 152723 |
| 2022-08-10 | 29.63 | $29.90 | 188244 |
| 2022-08-09 | 29.51 | $29.48 | 217100 |
| 2022-08-08 | 29.48 | $29.56 | 170426 |
| 2022-08-05 | 29.42 | $29.55 | 141000 |
| 2022-08-04 | 29.35 | $29.44 | 119807 |
| 2022-08-03 | 29.31 | $29.29 | 139000 |
| 2022-08-02 | 29.30 | $29.13 | 185905 |
| 2022-08-01 | 29.34 | $29.32 | 124811 |
| 2022-07-29 | 29.33 | $29.55 | 129203 |
| 2022-07-28 | 29.24 | $29.71 | 92400 |
| 2022-07-27 | 29.09 | $29.56 | 194203 |
| 2022-07-26 | 28.96 | $29.07 | 138132 |
| 2022-07-25 | 28.95 | $29.29 | 140800 |
| 2022-07-22 | 28.88 | $29.14 | 286400 |
| 2022-07-21 | 28.84 | $29.45 | 400936 |
| 2022-07-20 | 28.71 | $29.13 | 78419 |
| 2022-07-19 | 28.65 | $29.23 | 476000 |
| 2022-07-18 | 28.56 | $28.84 | 219100 |
| 2022-07-15 | 28.58 | $28.66 | 227140 |
| 2022-07-14 | 28.68 | $28.49 | 130000 |
| 2022-07-13 | 28.85 | $28.76 | 225000 |
| 2022-07-12 | 28.99 | $28.81 | 153300 |
| 2022-07-11 | 29.15 | $28.94 | 299700 |
| 2022-07-08 | 29.32 | $29.62 | 460100 |
| 2022-07-07 | 29.31 | $29.67 | 118200 |
| 2022-07-06 | 29.29 | $29.09 | 292901 |
| 2022-07-05 | 29.46 | $29.27 | 192300 |
| 2022-07-01 | 29.63 | $29.56 | 124237 |
| 2022-06-30 | 29.74 | $29.75 | 167700 |
| 2022-06-29 | 29.82 | $29.77 | 122145 |
| 2022-06-28 | 29.92 | $29.93 | 666500 |
| 2022-06-27 | 30.01 | $30.14 | 297300 |
| 2022-06-24 | 30.05 | $30.06 | 218700 |
| 2022-06-23 | 30.13 | $29.90 | 153139 |
| 2022-06-22 | 30.28 | $29.85 | 198535 |
| 2022-06-21 | 30.49 | $30.38 | 270100 |
| 2022-06-17 | 30.59 | $30.03 | 204625 |
| 2022-06-16 | 30.82 | $29.97 | 145717 |
| 2022-06-15 | 31.12 | $30.87 | 132300 |
| 2022-06-14 | 31.21 | $30.48 | 332502 |
| 2022-06-13 | 31.44 | $30.10 | 180300 |
| 2022-06-10 | 31.84 | $31.13 | 165431 |
| 2022-06-09 | 32.00 | $31.38 | 88000 |
| 2022-06-08 | 32.11 | $32.07 | 86000 |
| 2022-06-07 | 32.02 | $32.02 | 153548 |
| 2022-06-06 | 31.92 | $31.92 | 193344 |
| 2022-06-03 | 31.83 | $31.81 | 107636 |
| 2022-06-02 | 31.75 | $32.37 | 187438 |
| 2022-06-01 | 31.47 | $31.80 | 164700 |
| 2022-05-31 | 31.31 | $32.06 | 334800 |
| 2022-05-27 | 31.04 | $31.68 | 805200 |
| 2022-05-26 | 30.82 | $31.37 | 232334 |
| 2022-05-25 | 30.66 | $30.94 | 251200 |
| 2022-05-24 | 30.60 | $30.80 | 233414 |
| 2022-05-23 | 30.59 | $31.31 | 176015 |
| 2022-05-20 | 30.41 | $31.03 | 191645 |
| 2022-05-19 | 30.30 | $30.90 | 268140 |
| 2022-05-18 | 30.21 | $30.47 | 213700 |
| 2022-05-17 | 30.24 | $31.11 | 205800 |
| 2022-05-16 | 30.10 | $30.54 | 674000 |
| 2022-05-13 | 30.11 | $30.66 | 134000 |
| 2022-05-12 | 30.10 | $29.97 | 303206 |
| 2022-05-11 | 30.33 | $30.12 | 499904 |
| 2022-05-10 | 30.57 | $30.31 | 197700 |
| 2022-05-09 | 30.82 | $30.12 | 284000 |
| 2022-05-06 | 31.19 | $30.88 | 210913 |
| 2022-05-05 | 31.42 | $31.24 | 280911 |
| 2022-05-04 | 31.59 | $32.33 | 235834 |
| 2022-05-03 | 31.46 | $31.97 | 304800 |
| 2022-05-02 | 31.43 | $31.73 | 203197 |
| 2022-04-29 | 31.48 | $31.80 | 161107 |
| 2022-04-28 | 31.54 | $31.72 | 220148 |
| 2022-04-27 | 31.64 | $31.29 | 130700 |
| 2022-04-26 | 31.91 | $31.00 | 292200 |
| 2022-04-25 | 32.35 | $31.72 | 392700 |
| 2022-04-22 | 32.66 | $32.05 | 128800 |
| 2022-04-21 | 32.95 | $32.31 | 113800 |
| 2022-04-20 | 33.22 | $32.89 | 138800 |
| 2022-04-19 | 33.37 | $33.04 | 127441 |
| 2022-04-18 | 33.51 | $33.20 | 124639 |
| 2022-04-14 | 33.63 | $33.27 | 76316 |
| 2022-04-13 | 33.76 | $33.66 | 139138 |
| 2022-04-12 | 33.80 | $33.33 | 306500 |
| 2022-04-11 | 33.95 | $33.42 | 103600 |
| 2022-04-08 | 34.11 | $33.80 | 135200 |
| 2022-04-07 | 34.18 | $33.75 | 86914 |
| 2022-04-06 | 34.28 | $33.99 | 103340 |
| 2022-04-05 | 34.33 | $34.28 | 110600 |
| 2022-04-04 | 34.30 | $34.84 | 120512 |
| 2022-04-01 | 34.08 | $34.41 | 105339 |
| 2022-03-31 | 33.95 | $33.88 | 163500 |
| 2022-03-30 | 33.96 | $34.29 | 107500 |
| 2022-03-29 | 33.85 | $34.43 | 120900 |
| 2022-03-28 | 33.66 | $33.92 | 132136 |
| 2022-03-25 | 33.61 | $33.84 | 213127 |
| 2022-03-24 | 33.57 | $34.24 | 118900 |
| 2022-03-23 | 33.41 | $34.07 | 63000 |
| 2022-03-22 | 33.27 | $34.34 | 90200 |
| 2022-03-21 | 33.02 | $33.87 | 143203 |
| 2022-03-18 | 32.88 | $34.41 | 333149 |
| 2022-03-17 | 32.55 | $34.00 | 85200 |
| 2022-03-16 | 32.30 | $34.04 | 259448 |
| 2022-03-15 | 32.00 | $31.87 | 328210 |
| 2022-03-14 | 32.34 | $31.96 | 117018 |
| 2022-03-11 | 32.74 | $32.56 | 176021 |
| 2022-03-10 | 33.07 | $33.03 | 89149 |
| 2022-03-09 | 33.33 | $33.58 | 199506 |
| 2022-03-08 | 33.50 | $32.77 | 187626 |
| 2022-03-07 | 33.97 | $32.76 | 552921 |
| 2022-03-04 | 34.57 | $33.93 | 120537 |
| 2022-03-03 | 34.95 | $34.56 | 123900 |
| 2022-03-02 | 35.21 | $34.84 | 109102 |
| 2022-03-01 | 35.45 | $34.59 | 194608 |
| 2022-02-28 | 35.83 | $35.28 | 121515 |
| 2022-02-25 | 36.08 | $35.76 | 141500 |
| 2022-02-24 | 36.24 | $35.13 | 500600 |
| 2022-02-23 | 36.64 | $35.94 | 156235 |
| 2022-02-22 | 36.87 | $36.39 | 119000 |
| 2022-02-18 | 37.00 | $36.78 | 96100 |
| 2022-02-17 | 37.03 | $37.02 | 115000 |
| 2022-02-16 | 37.00 | $37.38 | 83300 |
| 2022-02-15 | 36.84 | $37.16 | 73114 |
| 2022-02-14 | 36.72 | $36.45 | 74118 |
| 2022-02-11 | 36.79 | $36.76 | 524524 |
| 2022-02-10 | 36.78 | $37.14 | 239800 |
| 2022-02-09 | 36.65 | $37.40 | 122628 |
| 2022-02-08 | 36.40 | $36.86 | 149800 |
| 2022-02-07 | 36.28 | $36.42 | 337210 |
| 2022-02-04 | 36.27 | $36.42 | 108700 |
| 2022-02-03 | 36.26 | $36.34 | 169131 |
| 2022-02-02 | 36.27 | $36.78 | 114605 |
| 2022-02-01 | 36.16 | $36.76 | 120900 |
| 2022-01-31 | 36.03 | $36.60 | 476000 |
| 2022-01-28 | 35.92 | $35.57 | 127030 |
| 2022-01-27 | 36.13 | $35.40 | 207900 |
| 2022-01-26 | 36.44 | $35.79 | 138200 |
| 2022-01-25 | 36.70 | $36.07 | 203300 |
| 2022-01-24 | 36.93 | $36.22 | 299925 |
| 2022-01-21 | 37.16 | $36.64 | 491701 |
| 2022-01-20 | 37.31 | $37.15 | 126206 |
| 2022-01-19 | 37.33 | $37.02 | 87411 |
| 2022-01-18 | 37.39 | $36.79 | 193536 |
| 2022-01-14 | 37.53 | $37.46 | 80741 |
| 2022-01-13 | 37.49 | $37.48 | 184901 |
| 2022-01-12 | 37.42 | $38.01 | 306635 |
| 2022-01-11 | 37.17 | $37.51 | 798200 |
| 2022-01-10 | 37.03 | $37.04 | 173900 |
| 2022-01-07 | 37.00 | $37.04 | 200603 |
| 2022-01-06 | 36.96 | $36.78 | 92634 |
| 2022-01-05 | 36.99 | $36.63 | 117202 |
| 2022-01-04 | 37.08 | $37.11 | 134500 |
| 2022-01-03 | 37.03 | $37.19 | 104900 |
| 2021-12-31 | 36.94 | $37.01 | 291600 |
| 2021-12-30 | 36.90 | $37.07 | 159319 |
| 2021-12-29 | 36.82 | $36.78 | 236400 |
| 2021-12-28 | 36.81 | $36.94 | 115800 |
| 2021-12-27 | 36.75 | $37.02 | 135502 |
| 2021-12-23 | 36.66 | $37.00 | 151900 |
| 2021-12-22 | 36.55 | $36.84 | 200500 |
| 2021-12-21 | 36.47 | $36.60 | 512900 |
| 2021-12-20 | 36.45 | $36.08 | 136049 |
| 2021-12-17 | 36.59 | $36.59 | 427300 |
| 2021-12-16 | 36.61 | $36.66 | 136646 |
| 2021-12-15 | 36.60 | $36.57 | 195612 |
| 2021-12-14 | 36.63 | $36.59 | 399324 |
| 2021-12-13 | 36.66 | $36.55 | 63200 |
| 2021-12-10 | 36.71 | $37.06 | 165300 |
| 2021-12-09 | 36.61 | $37.00 | 126517 |
| 2021-12-08 | 36.52 | $37.14 | 100800 |
| 2021-12-07 | 36.36 | $37.09 | 158026 |
| 2021-12-06 | 36.19 | $36.55 | 94200 |
| 2021-12-03 | 36.15 | $36.30 | 125700 |
| 2021-12-02 | 36.20 | $36.59 | 81300 |
| 2021-12-01 | 36.17 | $36.05 | 149300 |
| 2021-11-30 | 36.31 | $35.99 | 125900 |
| 2021-11-29 | 36.51 | $35.96 | 77436 |
| 2021-11-26 | 36.77 | $35.85 | 81043 |
| 2021-11-24 | 37.12 | $36.86 | 64500 |
| 2021-11-23 | 37.24 | $36.89 | 195312 |
| 2021-11-22 | 37.37 | $36.94 | 153722 |
| 2021-11-19 | 37.51 | $37.21 | 68143 |
| 2021-11-18 | 37.61 | $37.25 | 54600 |
| 2021-11-17 | 37.71 | $37.66 | 189607 |
| 2021-11-16 | 37.70 | $37.81 | 69200 |
| 2021-11-15 | 37.64 | $37.83 | 73803 |
| 2021-11-12 | 37.57 | $37.86 | 53300 |
| 2021-11-11 | 37.46 | $37.81 | 52400 |
| 2021-11-10 | 37.36 | $37.23 | 79347 |
| 2021-11-09 | 37.41 | $37.42 | 84645 |
| 2021-11-08 | 37.41 | $37.58 | 87939 |
| 2021-11-05 | 37.37 | $37.24 | 81146 |
| 2021-11-04 | 37.42 | $37.22 | 519600 |
| 2021-11-03 | 37.50 | $37.32 | 539437 |
| 2021-11-02 | 37.56 | $37.15 | 175824 |
| 2021-11-01 | 37.69 | $37.55 | 110330 |
| 2021-10-29 | 37.72 | $37.18 | 117047 |
| 2021-10-28 | 37.87 | $37.62 | 99400 |
| 2021-10-27 | 37.92 | $37.64 | 72600 |
| 2021-10-26 | 37.97 | $37.92 | 94900 |
| 2021-10-25 | 37.94 | $38.10 | 53200 |
| 2021-10-22 | 37.85 | $37.84 | 55600 |
| 2021-10-21 | 37.81 | $37.92 | 70200 |
| 2021-10-20 | 37.74 | $38.19 | 53700 |
| 2021-10-19 | 37.57 | $38.24 | 115700 |
| 2021-10-18 | 37.35 | $37.79 | 361300 |
| 2021-10-15 | 37.23 | $37.96 | 104415 |
| 2021-10-14 | 37.02 | $37.64 | 105102 |
| 2021-10-13 | 36.88 | $37.54 | 69500 |
| 2021-10-12 | 36.75 | $37.00 | 67100 |
| 2021-10-11 | 36.77 | $37.20 | 64900 |
| 2021-10-08 | 36.74 | $37.35 | 243100 |
| 2021-10-07 | 36.66 | $37.28 | 134600 |
| 2021-10-06 | 36.60 | $36.63 | 94042 |
| 2021-10-05 | 36.74 | $36.76 | 82414 |
| 2021-10-04 | 36.88 | $36.55 | 189000 |
| 2021-10-01 | 37.12 | $37.10 | 90730 |
| 2021-09-30 | 37.26 | $37.10 | 103132 |
| 2021-09-29 | 37.43 | $36.83 | 82302 |
| 2021-09-28 | 37.74 | $37.12 | 72700 |
| 2021-09-27 | 38.03 | $37.67 | 144700 |
| 2021-09-24 | 38.21 | $37.47 | 86011 |
| 2021-09-23 | 38.51 | $38.60 | 76546 |
| 2021-09-22 | 38.51 | $38.35 | 61600 |
| 2021-09-21 | 38.59 | $37.85 | 89548 |
| 2021-09-20 | 38.85 | $37.58 | 175609 |
| 2021-09-17 | 39.25 | $38.56 | 94147 |
| 2021-09-16 | 39.42 | $38.77 | 118246 |
| 2021-09-15 | 39.57 | $39.21 | 73402 |
| 2021-09-14 | 39.60 | $39.20 | 101004 |
| 2021-09-13 | 39.63 | $39.51 | 60000 |
| 2021-09-10 | 39.57 | $39.40 | 61543 |
| 2021-09-09 | 39.53 | $39.30 | 84000 |
| 2021-09-08 | 39.50 | $39.33 | 64849 |
| 2021-09-07 | 39.45 | $39.94 | 212500 |
| 2021-09-03 | 39.20 | $39.68 | 74314 |
| 2021-09-02 | 38.96 | $39.41 | 91700 |
| 2021-09-01 | 38.75 | $39.63 | 75900 |
| 2021-08-31 | 38.43 | $39.16 | 141500 |
| 2021-08-30 | 38.19 | $38.71 | 37849 |
| 2021-08-27 | 38.05 | $38.65 | 180506 |
| 2021-08-26 | 37.89 | $38.19 | 112800 |
| 2021-08-25 | 37.85 | $38.52 | 82700 |
| 2021-08-24 | 37.71 | $38.47 | 75609 |
| 2021-08-23 | 37.55 | $37.73 | 119946 |
| 2021-08-20 | 37.61 | $37.21 | 67425 |
| 2021-08-19 | 37.85 | $37.26 | 92113 |
| 2021-08-18 | 38.13 | $37.78 | 61539 |
| 2021-08-17 | 38.32 | $37.69 | 102200 |
| 2021-08-16 | 38.59 | $38.38 | 647623 |
| 2021-08-13 | 38.70 | $38.61 | 87934 |
| 2021-08-12 | 38.77 | $38.70 | 33500 |
| 2021-08-11 | 38.83 | $39.01 | 468923 |
| 2021-08-10 | 38.80 | $39.00 | 98327 |
| 2021-08-09 | 38.78 | $39.03 | 88800 |
| 2021-08-06 | 38.75 | $38.87 | 48400 |
| 2021-08-05 | 38.77 | $39.22 | 114445 |
| 2021-08-04 | 38.69 | $39.26 | 61828 |
| 2021-08-03 | 38.59 | $39.07 | 62600 |
| 2021-08-02 | 38.53 | $38.82 | 209300 |
| 2021-07-30 | 38.54 | $38.56 | 47931 |
| 2021-07-29 | 38.65 | $38.96 | 85300 |
| 2021-07-28 | 38.67 | $38.84 | 108530 |
| 2021-07-27 | 38.74 | $37.93 | 150800 |
| 2021-07-26 | 39.12 | $38.60 | 70400 |
| 2021-07-23 | 39.38 | $39.27 | 67400 |
| 2021-07-22 | 39.50 | $39.67 | 99119 |
| 2021-07-21 | 39.51 | $39.69 | 132900 |
| 2021-07-20 | 39.53 | $39.50 | 92700 |
| 2021-07-19 | 39.62 | $39.26 | 116600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
44.95
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.61
Average
51.41
Maximum
73.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.95 | $49.03 | 117248 |
| 2026-07-15 | 47.29 | $49.82 | 99800 |
| 2026-07-14 | 48.01 | $50.06 | 166800 |
| 2026-07-13 | 45.40 | $49.27 | 75900 |
| 2026-07-10 | 50.83 | $51.04 | 96811 |
| 2026-07-09 | 50.61 | $50.97 | 155234 |
| 2026-07-08 | 49.49 | $50.61 | 63000 |
| 2026-07-07 | 48.23 | $50.20 | 81524 |
| 2026-07-06 | 52.29 | $51.54 | 55638 |
| 2026-07-02 | 48.18 | $50.21 | 75800 |
| 2026-07-01 | 49.46 | $50.63 | 210910 |
| 2026-06-30 | 53.88 | $52.00 | 80880 |
| 2026-06-29 | 52.07 | $51.39 | 92100 |
| 2026-06-26 | 51.71 | $51.27 | 54200 |
| 2026-06-25 | 53.44 | $51.82 | 66449 |
| 2026-06-24 | 51.28 | $51.05 | 79500 |
| 2026-06-23 | 51.57 | $51.15 | 67800 |
| 2026-06-22 | 61.45 | $54.09 | 67200 |
| 2026-06-18 | 60.77 | $53.81 | 98813 |
| 2026-06-17 | 56.71 | $52.24 | 74357 |
| 2026-06-16 | 56.96 | $52.31 | 117700 |
| 2026-06-15 | 60.31 | $53.24 | 167000 |
| 2026-06-12 | 55.76 | $51.53 | 90900 |
| 2026-06-11 | 54.78 | $51.19 | 133900 |
| 2026-06-10 | 48.34 | $49.18 | 92100 |
| 2026-06-09 | 50.59 | $49.84 | 156337 |
| 2026-06-08 | 50.89 | $49.93 | 110712 |
| 2026-06-05 | 48.07 | $49.08 | 86837 |
| 2026-06-04 | 61.54 | $52.49 | 52100 |
| 2026-06-03 | 64.56 | $53.09 | 65900 |
| 2026-06-02 | 67.50 | $53.65 | 74000 |
| 2026-06-01 | 65.92 | $53.05 | 117200 |
| 2026-05-29 | 62.90 | $51.99 | 115147 |
| 2026-05-28 | 62.78 | $51.95 | 161700 |
| 2026-05-27 | 62.26 | $51.77 | 77000 |
| 2026-05-26 | 62.45 | $51.81 | 75000 |
| 2026-05-22 | 56.65 | $49.89 | 68300 |
| 2026-05-21 | 57.75 | $50.14 | 82600 |
| 2026-05-20 | 56.30 | $49.69 | 128100 |
| 2026-05-19 | 53.13 | $48.76 | 94935 |
| 2026-05-18 | 54.96 | $49.21 | 60342 |
| 2026-05-15 | 55.65 | $49.38 | 90700 |
| 2026-05-14 | 63.47 | $51.14 | 98439 |
| 2026-05-13 | 62.91 | $50.94 | 165618 |
| 2026-05-12 | 59.50 | $49.79 | 122000 |
| 2026-05-11 | 67.84 | $51.41 | 57644 |
| 2026-05-08 | 67.73 | $51.37 | 92310 |
| 2026-05-07 | 64.84 | $50.32 | 98000 |
| 2026-05-06 | 68.80 | $51.03 | 74900 |
| 2026-05-05 | 64.04 | $49.41 | 75500 |
| 2026-05-04 | 60.89 | $48.51 | 79800 |
| 2026-05-01 | 60.56 | $48.42 | 66700 |
| 2026-04-30 | 59.78 | $48.20 | 86300 |
| 2026-04-29 | 56.93 | $47.43 | 50100 |
| 2026-04-28 | 58.00 | $47.64 | 41700 |
| 2026-04-27 | 60.34 | $48.10 | 216300 |
| 2026-04-24 | 60.90 | $48.21 | 101304 |
| 2026-04-23 | 57.94 | $47.33 | 53628 |
| 2026-04-22 | 61.30 | $48.00 | 66400 |
| 2026-04-21 | 58.42 | $47.16 | 146200 |
| 2026-04-20 | 63.08 | $48.04 | 160829 |
| 2026-04-17 | 64.87 | $48.36 | 154637 |
| 2026-04-16 | 61.99 | $47.46 | 1.8M |
| 2026-04-15 | 61.59 | $47.34 | 53725 |
| 2026-04-14 | 61.75 | $47.37 | 117703 |
| 2026-04-13 | 59.17 | $46.57 | 66000 |
| 2026-04-10 | 57.92 | $46.20 | 66900 |
| 2026-04-09 | 56.98 | $45.92 | 119834 |
| 2026-04-08 | 57.50 | $46.04 | 89900 |
| 2026-04-07 | 48.56 | $43.66 | 101300 |
| 2026-04-06 | 47.64 | $43.45 | 64013 |
| 2026-04-02 | 46.24 | $43.13 | 106200 |
| 2026-04-01 | 48.11 | $43.62 | 147604 |
| 2026-03-31 | 46.35 | $43.20 | 152300 |
| 2026-03-30 | 39.51 | $41.73 | 241800 |
| 2026-03-27 | 40.48 | $42.02 | 89208 |
| 2026-03-26 | 41.31 | $42.27 | 177418 |
| 2026-03-25 | 45.91 | $43.56 | 53000 |
| 2026-03-24 | 42.91 | $42.92 | 89800 |
| 2026-03-23 | 46.13 | $43.77 | 105517 |
| 2026-03-20 | 39.36 | $42.44 | 149800 |
| 2026-03-19 | 45.02 | $43.84 | 204213 |
| 2026-03-18 | 44.91 | $43.82 | 338700 |
| 2026-03-17 | 47.99 | $44.51 | 213200 |
| 2026-03-16 | 46.53 | $44.22 | 283400 |
| 2026-03-13 | 40.50 | $43.12 | 184845 |
| 2026-03-12 | 40.70 | $43.17 | 312247 |
| 2026-03-11 | 46.74 | $44.56 | 116800 |
| 2026-03-10 | 46.36 | $44.49 | 237525 |
| 2026-03-09 | 45.40 | $44.31 | 238526 |
| 2026-03-06 | 41.27 | $43.56 | 177400 |
| 2026-03-05 | 42.41 | $43.84 | 203419 |
| 2026-03-04 | 46.74 | $44.83 | 736700 |
| 2026-03-03 | 44.90 | $44.49 | 241305 |
| 2026-03-02 | 57.39 | $46.75 | 217728 |
| 2026-02-27 | 63.64 | $47.59 | 167300 |
| 2026-02-26 | 65.66 | $47.84 | 126618 |
| 2026-02-25 | 69.00 | $48.24 | 123600 |
| 2026-02-24 | 66.71 | $47.67 | 104247 |
| 2026-02-23 | 63.62 | $46.98 | 122200 |
| 2026-02-20 | 67.77 | $47.46 | 96900 |
| 2026-02-19 | 63.43 | $46.54 | 109800 |
| 2026-02-18 | 64.42 | $46.65 | 79138 |
| 2026-02-17 | 63.13 | $46.39 | 124742 |
| 2026-02-13 | 64.93 | $46.60 | 175200 |
| 2026-02-12 | 64.24 | $46.45 | 142901 |
| 2026-02-11 | 68.07 | $46.90 | 116800 |
| 2026-02-10 | 65.13 | $46.23 | 146116 |
| 2026-02-09 | 64.76 | $46.15 | 150200 |
| 2026-02-06 | 63.00 | $45.77 | 116517 |
| 2026-02-05 | 56.26 | $44.54 | 110734 |
| 2026-02-04 | 59.00 | $44.87 | 120403 |
| 2026-02-03 | 64.21 | $45.45 | 583626 |
| 2026-02-02 | 62.87 | $45.20 | 115449 |
| 2026-01-30 | 61.84 | $45.01 | 87500 |
| 2026-01-29 | 71.04 | $45.94 | 127994 |
| 2026-01-28 | 73.27 | $46.14 | 113211 |
| 2026-01-27 | 71.89 | $45.81 | 117720 |
| 2026-01-26 | 67.37 | $44.88 | 83016 |
| 2026-01-23 | 67.37 | $44.88 | 68523 |
| 2026-01-22 | 65.99 | $44.62 | 80112 |
| 2026-01-21 | 63.45 | $44.17 | 89800 |
| 2026-01-20 | 59.70 | $43.58 | 237600 |
| 2026-01-16 | 62.92 | $43.89 | 284914 |
| 2026-01-15 | 64.85 | $44.07 | 131015 |
| 2026-01-14 | 63.00 | $43.76 | 107526 |
| 2026-01-13 | 61.76 | $43.56 | 92936 |
| 2026-01-12 | 65.73 | $43.94 | 82600 |
| 2026-01-09 | 62.47 | $43.40 | 89312 |
| 2026-01-08 | 61.04 | $43.18 | 166845 |
| 2026-01-07 | 61.65 | $43.24 | 143804 |
| 2026-01-06 | 64.83 | $43.55 | 99733 |
| 2026-01-05 | 62.58 | $43.17 | 119900 |
| 2026-01-02 | 58.97 | $42.62 | 147600 |
| 2025-12-31 | 50.78 | $41.62 | 82926 |
| 2025-12-30 | 51.96 | $41.74 | 102308 |
| 2025-12-29 | 50.02 | $41.53 | 89200 |
| 2025-12-26 | 51.82 | $41.72 | 40612 |
| 2025-12-24 | 48.79 | $41.39 | 43400 |
| 2025-12-23 | 47.94 | $41.30 | 109430 |
| 2025-12-22 | 54.41 | $41.98 | 114625 |
| 2025-12-19 | 53.17 | $41.84 | 79931 |
| 2025-12-18 | 49.85 | $41.48 | 71526 |
| 2025-12-17 | 43.50 | $40.88 | 335210 |
| 2025-12-16 | 46.68 | $41.22 | 67200 |
| 2025-12-15 | 49.52 | $41.50 | 63100 |
| 2025-12-12 | 50.56 | $41.60 | 106934 |
| 2025-12-11 | 54.83 | $41.99 | 59400 |
| 2025-12-10 | 57.68 | $42.23 | 109707 |
| 2025-12-09 | 53.26 | $41.77 | 57200 |
| 2025-12-08 | 54.79 | $41.90 | 42700 |
| 2025-12-05 | 55.26 | $41.94 | 72335 |
| 2025-12-04 | 52.27 | $41.63 | 60000 |
| 2025-12-03 | 52.59 | $41.66 | 69500 |
| 2025-12-02 | 51.93 | $41.59 | 50942 |
| 2025-12-01 | 50.92 | $41.48 | 77838 |
| 2025-11-28 | 52.16 | $41.61 | 34700 |
| 2025-11-26 | 51.64 | $41.55 | 70900 |
| 2025-11-25 | 48.84 | $41.23 | 80819 |
| 2025-11-24 | 47.39 | $41.07 | 70500 |
| 2025-11-21 | 43.61 | $40.67 | 73143 |
| 2025-11-20 | 44.06 | $40.73 | 69539 |
| 2025-11-19 | 48.60 | $41.30 | 110033 |
| 2025-11-18 | 48.77 | $41.32 | 65900 |
| 2025-11-17 | 51.56 | $41.65 | 57900 |
| 2025-11-14 | 55.20 | $42.05 | 82200 |
| 2025-11-13 | 54.90 | $42.01 | 40800 |
| 2025-11-12 | 59.88 | $42.53 | 45000 |
| 2025-11-11 | 59.62 | $42.49 | 53000 |
| 2025-11-10 | 59.16 | $42.42 | 55344 |
| 2025-11-07 | 54.44 | $41.74 | 60741 |
| 2025-11-06 | 55.42 | $41.85 | 69800 |
| 2025-11-05 | 57.03 | $42.03 | 40434 |
| 2025-11-04 | 54.53 | $41.67 | 50515 |
| 2025-11-03 | 61.95 | $42.45 | 56922 |
| 2025-10-31 | 59.75 | $42.12 | 35745 |
| 2025-10-30 | 60.86 | $42.23 | 55000 |
| 2025-10-29 | 65.74 | $42.69 | 43800 |
| 2025-10-28 | 64.93 | $42.55 | 46017 |
| 2025-10-27 | 65.35 | $42.59 | 58727 |
| 2025-10-24 | 62.58 | $42.11 | 53437 |
| 2025-10-23 | 61.05 | $41.86 | 38000 |
| 2025-10-22 | 59.13 | $41.56 | 52100 |
| 2025-10-21 | 58.94 | $41.53 | 78200 |
| 2025-10-20 | 62.56 | $41.92 | 50203 |
| 2025-10-17 | 59.53 | $41.42 | 59603 |
| 2025-10-16 | 59.90 | $41.46 | 47907 |
| 2025-10-15 | 58.75 | $41.27 | 50929 |
| 2025-10-14 | 53.24 | $40.45 | 40937 |
| 2025-10-13 | 57.04 | $40.88 | 53716 |
| 2025-10-10 | 47.43 | $39.72 | 102847 |
| 2025-10-09 | 64.25 | $41.15 | 39631 |
| 2025-10-08 | 69.13 | $41.45 | 65900 |
| 2025-10-07 | 67.24 | $41.21 | 76215 |
| 2025-10-06 | 71.96 | $41.48 | 91640 |
| 2025-10-03 | 71.10 | $41.36 | 78725 |
| 2025-10-02 | 70.46 | $41.27 | 50131 |
| 2025-10-01 | 69.23 | $41.10 | 48045 |
| 2025-09-30 | 66.34 | $40.73 | 50900 |
| 2025-09-29 | 64.90 | $40.56 | 43617 |
| 2025-09-26 | 62.29 | $40.27 | 110727 |
| 2025-09-25 | 63.37 | $40.34 | 60600 |
| 2025-09-24 | 67.51 | $40.60 | 131700 |
| 2025-09-23 | 70.89 | $40.80 | 62500 |
| 2025-09-22 | 70.82 | $40.79 | 40800 |
| 2025-09-19 | 69.72 | $40.63 | 38537 |
| 2025-09-18 | 70.67 | $40.69 | 55300 |
| 2025-09-17 | 73.35 | $40.86 | 53316 |
| 2025-09-16 | 72.48 | $40.71 | 45500 |
| 2025-09-15 | 71.16 | $40.49 | 49031 |
| 2025-09-12 | 69.38 | $40.21 | 67300 |
| 2025-09-11 | 69.82 | $40.24 | 48843 |
| 2025-09-10 | 66.09 | $39.69 | 52400 |
| 2025-09-09 | 63.36 | $39.34 | 87900 |
| 2025-09-08 | 62.37 | $39.22 | 35535 |
| 2025-09-05 | 59.23 | $38.86 | 56120 |
| 2025-09-04 | 54.87 | $38.42 | 74000 |
| 2025-09-03 | 57.25 | $38.60 | 48700 |
| 2025-09-02 | 55.52 | $38.43 | 56842 |
| 2025-08-29 | 56.15 | $38.48 | 54200 |
| 2025-08-28 | 58.98 | $38.70 | 62327 |
| 2025-08-27 | 57.31 | $38.52 | 63146 |
| 2025-08-26 | 60.70 | $38.78 | 68043 |
| 2025-08-25 | 61.76 | $38.86 | 49210 |
| 2025-08-22 | 63.90 | $39.02 | 87300 |
| 2025-08-21 | 57.64 | $38.30 | 147110 |
| 2025-08-20 | 59.13 | $38.41 | 184200 |
| 2025-08-19 | 59.13 | $38.41 | 59916 |
| 2025-08-18 | 62.29 | $38.65 | 245600 |
| 2025-08-15 | 61.14 | $38.51 | 95825 |
| 2025-08-14 | 60.48 | $38.43 | 35400 |
| 2025-08-13 | 67.23 | $38.93 | 97200 |
| 2025-08-12 | 63.52 | $38.45 | 53600 |
| 2025-08-11 | 58.81 | $37.94 | 38812 |
| 2025-08-08 | 60.86 | $38.08 | 42105 |
| 2025-08-07 | 61.88 | $38.15 | 71911 |
| 2025-08-06 | 58.88 | $37.83 | 54639 |
| 2025-08-05 | 57.39 | $37.68 | 63700 |
| 2025-08-04 | 55.76 | $37.52 | 77423 |
| 2025-08-01 | 51.34 | $37.12 | 58300 |
| 2025-07-31 | 55.27 | $37.42 | 245222 |
| 2025-07-30 | 58.54 | $37.65 | 101926 |
| 2025-07-29 | 61.23 | $37.83 | 76400 |
| 2025-07-28 | 60.85 | $37.79 | 49402 |
| 2025-07-25 | 64.45 | $38.03 | 73190 |
| 2025-07-24 | 65.84 | $38.12 | 38800 |
| 2025-07-23 | 69.97 | $38.38 | 46900 |
| 2025-07-22 | 67.02 | $37.99 | 39833 |
| 2025-07-21 | 67.34 | $38.01 | 46711 |
| 2025-07-18 | 65.36 | $37.76 | 143400 |
| 2025-07-17 | 67.86 | $37.92 | 40700 |
| 2025-07-16 | 66.49 | $37.74 | 97815 |
| 2025-07-15 | 64.91 | $37.54 | 73000 |
| 2025-07-14 | 62.66 | $37.27 | 71800 |
| 2025-07-11 | 61.88 | $37.18 | 80343 |
| 2025-07-10 | 64.28 | $37.35 | 61200 |
| 2025-07-09 | 63.65 | $37.27 | 55400 |
| 2025-07-08 | 64.19 | $37.31 | 45331 |
| 2025-07-07 | 62.14 | $37.04 | 137200 |
| 2025-07-03 | 69.71 | $37.58 | 50700 |
| 2025-07-02 | 68.85 | $37.45 | 66039 |
| 2025-07-01 | 67.62 | $37.27 | 113738 |
| 2025-06-30 | 67.22 | $37.21 | 110600 |
| 2025-06-27 | 66.69 | $37.13 | 33735 |
| 2025-06-26 | 66.94 | $37.15 | 54300 |
| 2025-06-25 | 65.82 | $36.97 | 48700 |
| 2025-06-24 | 65.38 | $36.90 | 57100 |
| 2025-06-23 | 59.24 | $36.03 | 130143 |
| 2025-06-20 | 56.90 | $35.75 | 112000 |
| 2025-06-18 | 59.20 | $35.95 | 92400 |
| 2025-06-17 | 59.66 | $35.99 | 442500 |
| 2025-06-16 | 65.85 | $36.50 | 97025 |
| 2025-06-13 | 62.20 | $36.00 | 118344 |
| 2025-06-12 | 70.02 | $36.55 | 66227 |
| 2025-06-11 | 70.17 | $36.56 | 51644 |
| 2025-06-10 | 69.28 | $36.42 | 67231 |
| 2025-06-09 | 67.44 | $36.14 | 66118 |
| 2025-06-06 | 65.76 | $35.90 | 83200 |
| 2025-06-05 | 64.31 | $35.70 | 118413 |
| 2025-06-04 | 63.43 | $35.58 | 109126 |
| 2025-06-03 | 59.54 | $35.09 | 81523 |
| 2025-06-02 | 59.12 | $35.04 | 79624 |
| 2025-05-30 | 57.08 | $34.80 | 103320 |
| 2025-05-29 | 61.84 | $35.19 | 128600 |
| 2025-05-28 | 60.55 | $35.03 | 146527 |
| 2025-05-27 | 62.42 | $35.18 | 170300 |
| 2025-05-23 | 62.42 | $35.18 | 100580 |
| 2025-05-22 | 61.27 | $35.02 | 102600 |
| 2025-05-21 | 62.87 | $35.16 | 133010 |
| 2025-05-20 | 64.24 | $35.28 | 76500 |
| 2025-05-19 | 63.99 | $35.24 | 123500 |
| 2025-05-16 | 63.45 | $35.15 | 76795 |
| 2025-05-15 | 64.58 | $35.26 | 102700 |
| 2025-05-14 | 64.14 | $35.18 | 85605 |
| 2025-05-13 | 63.32 | $35.03 | 67400 |
| 2025-05-12 | 62.63 | $34.90 | 138131 |
| 2025-05-09 | 58.67 | $34.21 | 67613 |
| 2025-05-08 | 56.72 | $33.90 | 53614 |
| 2025-05-07 | 57.47 | $33.99 | 66800 |
| 2025-05-06 | 60.07 | $34.30 | 43321 |
| 2025-05-05 | 61.43 | $34.46 | 71549 |
| 2025-05-02 | 60.47 | $34.28 | 73644 |
| 2025-05-01 | 54.44 | $33.27 | 45200 |
| 2025-04-30 | 55.23 | $33.37 | 112927 |
| 2025-04-29 | 54.41 | $33.24 | 53015 |
| 2025-04-28 | 53.73 | $33.13 | 42900 |
| 2025-04-25 | 53.19 | $33.04 | 45600 |
| 2025-04-24 | 53.86 | $33.14 | 73100 |
| 2025-04-23 | 51.24 | $32.69 | 97524 |
| 2025-04-22 | 49.17 | $32.35 | 108300 |
| 2025-04-21 | 46.17 | $31.88 | 111649 |
| 2025-04-17 | 46.22 | $31.89 | 60748 |
| 2025-04-16 | 45.17 | $31.72 | 45828 |
| 2025-04-15 | 46.81 | $32.04 | 67718 |
| 2025-04-14 | 47.07 | $32.09 | 163700 |
| 2025-04-11 | 45.26 | $31.77 | 67017 |
| 2025-04-10 | 40.22 | $30.94 | 337900 |
| 2025-04-09 | 42.55 | $31.46 | 128400 |
| 2025-04-08 | 26.61 | $29.41 | 196300 |
| 2025-04-07 | 27.94 | $29.78 | 343941 |
| 2025-04-04 | 33.17 | $31.01 | 460300 |
| 2025-04-03 | 43.98 | $32.71 | 310414 |
| 2025-04-02 | 50.31 | $33.40 | 70600 |
| 2025-04-01 | 50.01 | $33.37 | 73500 |
| 2025-03-31 | 48.15 | $33.18 | 50646 |
| 2025-03-28 | 48.97 | $33.27 | 112349 |
| 2025-03-27 | 54.68 | $33.85 | 82800 |
| 2025-03-26 | 53.16 | $33.68 | 65827 |
| 2025-03-25 | 55.12 | $33.87 | 142303 |
| 2025-03-24 | 55.32 | $33.89 | 234042 |
| 2025-03-21 | 53.94 | $33.72 | 85000 |
| 2025-03-20 | 55.38 | $33.87 | 56849 |
| 2025-03-19 | 58.53 | $34.19 | 74914 |
| 2025-03-18 | 58.17 | $34.14 | 1.1M |
| 2025-03-17 | 60.12 | $34.34 | 88040 |
| 2025-03-14 | 56.30 | $33.79 | 75000 |
| 2025-03-13 | 51.49 | $33.19 | 472000 |
| 2025-03-12 | 51.85 | $33.23 | 172800 |
| 2025-03-11 | 50.10 | $33.02 | 145617 |
| 2025-03-10 | 47.42 | $32.71 | 84410 |
| 2025-03-07 | 54.71 | $33.52 | 81437 |
| 2025-03-06 | 53.62 | $33.39 | 64516 |
| 2025-03-05 | 55.67 | $33.60 | 100927 |
| 2025-03-04 | 46.96 | $32.65 | 89900 |
| 2025-03-03 | 43.52 | $32.34 | 104400 |
| 2025-02-28 | 46.09 | $32.62 | 71046 |
| 2025-02-27 | 49.56 | $32.97 | 53232 |
| 2025-02-26 | 57.42 | $33.64 | 79147 |
| 2025-02-25 | 54.77 | $33.38 | 68700 |
| 2025-02-24 | 54.77 | $33.38 | 251717 |
| 2025-02-21 | 61.24 | $33.87 | 56137 |
| 2025-02-20 | 62.82 | $33.98 | 60610 |
| 2025-02-19 | 60.25 | $33.69 | 42235 |
| 2025-02-18 | 61.65 | $33.79 | 65500 |
| 2025-02-14 | 59.69 | $33.57 | 71236 |
| 2025-02-13 | 56.95 | $33.28 | 104821 |
| 2025-02-12 | 55.96 | $33.18 | 45112 |
| 2025-02-11 | 54.38 | $33.02 | 90704 |
| 2025-02-10 | 55.33 | $33.10 | 53216 |
| 2025-02-07 | 51.74 | $32.74 | 79300 |
| 2025-02-06 | 52.41 | $32.80 | 52983 |
| 2025-02-05 | 51.11 | $32.67 | 95100 |
| 2025-02-04 | 52.58 | $32.81 | 52600 |
| 2025-02-03 | 47.25 | $32.29 | 67741 |
| 2025-01-31 | 48.95 | $32.46 | 60700 |
| 2025-01-30 | 53.26 | $32.86 | 65800 |
| 2025-01-29 | 47.56 | $32.34 | 70716 |
| 2025-01-28 | 47.33 | $32.32 | 204500 |
| 2025-01-27 | 44.50 | $32.08 | 87100 |
| 2025-01-24 | 50.88 | $32.67 | 66007 |
| 2025-01-23 | 49.12 | $32.52 | 77300 |
| 2025-01-22 | 47.45 | $32.38 | 158800 |
| 2025-01-21 | 47.56 | $32.39 | 258100 |
| 2025-01-17 | 43.60 | $32.06 | 1.6M |
| 2025-01-16 | 43.70 | $32.07 | 758300 |
| 2025-01-15 | 41.77 | $31.91 | 59400 |
| 2025-01-14 | 36.06 | $31.47 | 108600 |
| 2025-01-13 | 30.47 | $31.09 | 127334 |
| 2025-01-10 | 32.08 | $31.32 | 140600 |
| 2025-01-08 | 36.29 | $31.85 | 271912 |
| 2025-01-07 | 37.44 | $31.98 | 52500 |
| 2025-01-06 | 39.44 | $32.20 | 181200 |
| 2025-01-03 | 37.71 | $32.08 | 119600 |
| 2025-01-02 | 34.15 | $31.84 | 90519 |
| 2024-12-31 | 34.78 | $31.92 | 180417 |
| 2024-12-30 | 35.40 | $32.00 | 241214 |
| 2024-12-27 | 37.55 | $32.27 | 115600 |
| 2024-12-26 | 38.62 | $32.40 | 111030 |
| 2024-12-24 | 40.12 | $32.58 | 64221 |
| 2024-12-23 | 37.42 | $32.37 | 83204 |
| 2024-12-20 | 43.25 | $33.03 | 104547 |
| 2024-12-19 | 42.60 | $32.98 | 78422 |
| 2024-12-18 | 40.29 | $32.80 | 91700 |
| 2024-12-17 | 48.31 | $33.58 | 77700 |
| 2024-12-16 | 49.39 | $33.67 | 80040 |
| 2024-12-13 | 51.07 | $33.81 | 54300 |
| 2024-12-12 | 50.85 | $33.79 | 65424 |
| 2024-12-11 | 52.23 | $33.91 | 80204 |
| 2024-12-10 | 50.08 | $33.71 | 89300 |
| 2024-12-09 | 56.90 | $34.27 | 47347 |
| 2024-12-06 | 50.10 | $33.68 | 98500 |
| 2024-12-05 | 49.84 | $33.66 | 146400 |
| 2024-12-04 | 47.29 | $33.46 | 334249 |
| 2024-12-03 | 46.64 | $33.41 | 70200 |
| 2024-12-02 | 45.76 | $33.34 | 74000 |
| 2024-11-29 | 43.86 | $33.19 | 55716 |
| 2024-11-27 | 42.72 | $33.10 | 98200 |
| 2024-11-26 | 42.10 | $33.05 | 997200 |
| 2024-11-25 | 43.72 | $33.23 | 48734 |
| 2024-11-22 | 42.91 | $33.16 | 56031 |
| 2024-11-21 | 43.16 | $33.19 | 92100 |
| 2024-11-20 | 43.41 | $33.22 | 369000 |
| 2024-11-19 | 43.64 | $33.25 | 51234 |
| 2024-11-18 | 43.54 | $33.24 | 49100 |
| 2024-11-15 | 39.83 | $32.86 | 197233 |
| 2024-11-14 | 39.96 | $32.88 | 69700 |
| 2024-11-13 | 40.99 | $33.04 | 61543 |
| 2024-11-12 | 42.42 | $33.26 | 109611 |
| 2024-11-11 | 46.54 | $33.85 | 39900 |
| 2024-11-08 | 48.20 | $34.07 | 86300 |
| 2024-11-07 | 56.15 | $34.99 | 95825 |
| 2024-11-06 | 49.33 | $34.20 | 146242 |
| 2024-11-05 | 52.47 | $34.52 | 52045 |
| 2024-11-04 | 48.05 | $34.07 | 49600 |
| 2024-11-01 | 45.82 | $33.86 | 73000 |
| 2024-10-31 | 45.07 | $33.79 | 86200 |
| 2024-10-30 | 47.37 | $34.05 | 49400 |
| 2024-10-29 | 50.19 | $34.35 | 49129 |
| 2024-10-28 | 51.25 | $34.46 | 55800 |
| 2024-10-25 | 50.34 | $34.36 | 43200 |
| 2024-10-24 | 50.61 | $34.39 | 46900 |
| 2024-10-23 | 51.30 | $34.47 | 45223 |
| 2024-10-22 | 53.12 | $34.68 | 36900 |
| 2024-10-21 | 53.37 | $34.71 | 39400 |
| 2024-10-18 | 55.66 | $34.98 | 45820 |
| 2024-10-17 | 53.34 | $34.65 | 63400 |
| 2024-10-16 | 53.74 | $34.70 | 42800 |
| 2024-10-15 | 51.65 | $34.40 | 47200 |
| 2024-10-14 | 57.69 | $35.13 | 38600 |
| 2024-10-11 | 58.59 | $35.23 | 45100 |
| 2024-10-10 | 57.27 | $35.02 | 35900 |
| 2024-10-09 | 57.02 | $34.98 | 42700 |
| 2024-10-08 | 58.88 | $35.21 | 57825 |
| 2024-10-07 | 67.35 | $36.14 | 60306 |
| 2024-10-04 | 65.47 | $35.77 | 48845 |
| 2024-10-03 | 63.48 | $35.40 | 117100 |
| 2024-10-02 | 67.58 | $35.81 | 64314 |
| 2024-10-01 | 64.61 | $35.25 | 74633 |
| 2024-09-30 | 63.83 | $35.11 | 43000 |
| 2024-09-27 | 69.26 | $35.63 | 78700 |
| 2024-09-26 | 69.70 | $35.67 | 53944 |
| 2024-09-25 | 62.50 | $34.38 | 69700 |
| 2024-09-24 | 67.08 | $34.77 | 45600 |
| 2024-09-23 | 58.59 | $33.62 | 53832 |
| 2024-09-20 | 56.35 | $33.38 | 38200 |
| 2024-09-19 | 57.21 | $33.45 | 36900 |
| 2024-09-18 | 50.60 | $32.80 | 44100 |
| 2024-09-17 | 52.01 | $32.92 | 43139 |
| 2024-09-16 | 51.69 | $32.89 | 64291 |
| 2024-09-13 | 50.97 | $32.82 | 38438 |
| 2024-09-12 | 49.11 | $32.64 | 52715 |
| 2024-09-11 | 46.76 | $32.42 | 50700 |
| 2024-09-10 | 45.57 | $32.31 | 48124 |
| 2024-09-09 | 46.01 | $32.36 | 49100 |
| 2024-09-06 | 43.61 | $32.13 | 42222 |
| 2024-09-05 | 48.42 | $32.67 | 41705 |
| 2024-09-04 | 47.91 | $32.62 | 63504 |
| 2024-09-03 | 47.72 | $32.60 | 46919 |
| 2024-08-30 | 54.06 | $33.26 | 24747 |
| 2024-08-29 | 53.52 | $33.20 | 54400 |
| 2024-08-28 | 53.00 | $33.14 | 55320 |
| 2024-08-27 | 55.25 | $33.37 | 42700 |
| 2024-08-26 | 54.69 | $33.30 | 77600 |
| 2024-08-23 | 56.99 | $33.54 | 37900 |
| 2024-08-22 | 53.00 | $33.03 | 33600 |
| 2024-08-21 | 56.94 | $33.43 | 35839 |
| 2024-08-20 | 55.93 | $33.30 | 52931 |
| 2024-08-19 | 59.82 | $33.68 | 45200 |
| 2024-08-16 | 57.05 | $33.31 | 63406 |
| 2024-08-15 | 53.70 | $32.90 | 47600 |
| 2024-08-14 | 50.85 | $32.58 | 52026 |
| 2024-08-13 | 51.99 | $32.70 | 55400 |
| 2024-08-12 | 49.48 | $32.42 | 57401 |
| 2024-08-09 | 48.10 | $32.27 | 63300 |
| 2024-08-08 | 46.72 | $32.12 | 62501 |
| 2024-08-07 | 40.61 | $31.51 | 64607 |
| 2024-08-06 | 38.07 | $31.28 | 65300 |
| 2024-08-05 | 36.61 | $31.15 | 156526 |
| 2024-08-02 | 42.79 | $31.99 | 131525 |
| 2024-08-01 | 46.82 | $32.44 | 122500 |
| 2024-07-31 | 53.04 | $33.03 | 134814 |
| 2024-07-30 | 43.49 | $32.24 | 127010 |
| 2024-07-29 | 45.15 | $32.39 | 91207 |
| 2024-07-26 | 46.26 | $32.49 | 316336 |
| 2024-07-25 | 42.20 | $32.19 | 278224 |
| 2024-07-24 | 42.61 | $32.23 | 149826 |
| 2024-07-23 | 47.16 | $32.65 | 967000 |
| 2024-07-22 | 50.71 | $32.94 | 180125 |
| 2024-07-19 | 47.33 | $32.68 | 40914 |
| 2024-07-18 | 52.17 | $33.05 | 241400 |
| 2024-07-17 | 56.15 | $33.32 | 43600 |
| 2024-07-16 | 65.87 | $33.87 | 53900 |
| 2024-07-15 | 64.16 | $33.71 | 68603 |
| 2024-07-12 | 70.70 | $34.02 | 62242 |
| 2024-07-11 | 69.46 | $33.89 | 41400 |
| 2024-07-10 | 67.44 | $33.69 | 47300 |
| 2024-07-09 | 65.61 | $33.52 | 61638 |
| 2024-07-08 | 64.03 | $33.38 | 272500 |
| 2024-07-05 | 64.23 | $33.39 | 49540 |
| 2024-07-03 | 62.09 | $33.20 | 47024 |
| 2024-07-02 | 57.07 | $32.81 | 84549 |
| 2024-07-01 | 55.93 | $32.73 | 96500 |
| 2024-06-28 | 55.08 | $32.67 | 35800 |
| 2024-06-27 | 53.82 | $32.58 | 84700 |
| 2024-06-26 | 53.54 | $32.56 | 77600 |
| 2024-06-25 | 54.94 | $32.65 | 87843 |
| 2024-06-24 | 55.41 | $32.68 | 44000 |
| 2024-06-21 | 55.85 | $32.71 | 75228 |
| 2024-06-20 | 58.22 | $32.87 | 51766 |
| 2024-06-18 | 59.41 | $32.95 | 53340 |
| 2024-06-17 | 55.86 | $32.62 | 47500 |
| 2024-06-14 | 53.76 | $32.44 | 77200 |
| 2024-06-13 | 52.93 | $32.37 | 47516 |
| 2024-06-12 | 52.93 | $32.37 | 50600 |
| 2024-06-11 | 49.81 | $32.10 | 34900 |
| 2024-06-10 | 51.12 | $32.21 | 38100 |
| 2024-06-07 | 49.39 | $32.06 | 43400 |
| 2024-06-06 | 53.34 | $32.39 | 71849 |
| 2024-06-05 | 51.21 | $32.20 | 56200 |
| 2024-06-04 | 45.90 | $31.77 | 87241 |
| 2024-06-03 | 52.03 | $32.26 | 56334 |
| 2024-05-31 | 47.24 | $31.91 | 255076 |
| 2024-05-30 | 51.57 | $32.22 | 45500 |
| 2024-05-29 | 53.68 | $32.36 | 68300 |
| 2024-05-28 | 60.95 | $32.79 | 57701 |
| 2024-05-24 | 60.83 | $32.78 | 43000 |
| 2024-05-23 | 60.03 | $32.71 | 91349 |
| 2024-05-22 | 66.05 | $33.04 | 54338 |
| 2024-05-21 | 67.02 | $33.09 | 45723 |
| 2024-05-20 | 69.74 | $33.23 | 56945 |
| 2024-05-17 | 71.51 | $33.32 | 36300 |
| 2024-05-16 | 70.15 | $33.15 | 43700 |
| 2024-05-15 | 69.67 | $33.09 | 65716 |
| 2024-05-14 | 67.40 | $32.82 | 288218 |
| 2024-05-13 | 65.68 | $32.63 | 41813 |
| 2024-05-10 | 63.37 | $32.39 | 37001 |
| 2024-05-09 | 62.57 | $32.31 | 147604 |
| 2024-05-08 | 61.47 | $32.20 | 79700 |
| 2024-05-07 | 61.47 | $32.20 | 44700 |
| 2024-05-06 | 63.62 | $32.34 | 49200 |
| 2024-05-03 | 63.36 | $32.31 | 59138 |
| 2024-05-02 | 60.97 | $32.04 | 57231 |
| 2024-05-01 | 53.27 | $31.32 | 87400 |
| 2024-04-30 | 53.27 | $31.32 | 93900 |
| 2024-04-29 | 59.28 | $31.73 | 79700 |
| 2024-04-26 | 55.69 | $31.42 | 67049 |
| 2024-04-25 | 51.34 | $31.09 | 60547 |
| 2024-04-24 | 49.93 | $30.99 | 69300 |
| 2024-04-23 | 49.09 | $30.93 | 556600 |
| 2024-04-22 | 46.97 | $30.78 | 53627 |
| 2024-04-19 | 41.92 | $30.45 | 48229 |
| 2024-04-18 | 43.71 | $30.60 | 152800 |
| 2024-04-17 | 42.14 | $30.50 | 85900 |
| 2024-04-16 | 40.73 | $30.41 | 168600 |
| 2024-04-15 | 45.68 | $30.83 | 75304 |
| 2024-04-12 | 47.11 | $30.94 | 82429 |
| 2024-04-11 | 57.69 | $31.62 | 260232 |
| 2024-04-10 | 54.70 | $31.41 | 72200 |
| 2024-04-09 | 63.87 | $31.86 | 78607 |
| 2024-04-08 | 61.12 | $31.66 | 200813 |
| 2024-04-05 | 58.89 | $31.51 | 109644 |
| 2024-04-04 | 58.44 | $31.48 | 74942 |
| 2024-04-03 | 60.99 | $31.60 | 79100 |
| 2024-04-02 | 60.45 | $31.56 | 87430 |
| 2024-04-01 | 59.08 | $31.46 | 215500 |
| 2024-03-28 | 57.41 | $31.34 | 185500 |
| 2024-03-27 | 56.27 | $31.26 | 104300 |
| 2024-03-26 | 55.99 | $31.24 | 57022 |
| 2024-03-25 | 56.33 | $31.26 | 63400 |
| 2024-03-22 | 56.21 | $31.25 | 57743 |
| 2024-03-21 | 59.83 | $31.47 | 58620 |
| 2024-03-20 | 59.49 | $31.44 | 91506 |
| 2024-03-19 | 54.93 | $31.06 | 107610 |
| 2024-03-18 | 58.03 | $31.25 | 59135 |
| 2024-03-15 | 57.43 | $31.20 | 62446 |
| 2024-03-14 | 60.57 | $31.39 | 70837 |
| 2024-03-13 | 62.27 | $31.49 | 86300 |
| 2024-03-12 | 64.33 | $31.61 | 84900 |
| 2024-03-11 | 61.83 | $31.36 | 75222 |
| 2024-03-08 | 61.42 | $31.32 | 106807 |
| 2024-03-07 | 62.37 | $31.38 | 77421 |
| 2024-03-06 | 60.73 | $31.21 | 180014 |
| 2024-03-05 | 56.36 | $30.80 | 177000 |
| 2024-03-04 | 59.75 | $31.02 | 99631 |
| 2024-03-01 | 60.22 | $31.05 | 148024 |
| 2024-02-29 | 56.42 | $30.70 | 69000 |
| 2024-02-28 | 55.26 | $30.60 | 111100 |
| 2024-02-27 | 60.12 | $30.92 | 122800 |
| 2024-02-26 | 59.70 | $30.88 | 150726 |
| 2024-02-23 | 62.52 | $31.06 | 114244 |
| 2024-02-22 | 62.99 | $31.09 | 63900 |
| 2024-02-21 | 60.04 | $30.78 | 99429 |
| 2024-02-20 | 59.74 | $30.75 | 238400 |
| 2024-02-16 | 58.58 | $30.63 | 129350 |
| 2024-02-15 | 57.00 | $30.47 | 63300 |
| 2024-02-14 | 56.11 | $30.38 | 114222 |
| 2024-02-13 | 51.66 | $29.96 | 167800 |
| 2024-02-12 | 59.11 | $30.51 | 92800 |
| 2024-02-09 | 56.63 | $30.28 | 77700 |
| 2024-02-08 | 55.40 | $30.17 | 799848 |
| 2024-02-07 | 59.01 | $30.42 | 94245 |
| 2024-02-06 | 58.08 | $30.33 | 220400 |
| 2024-02-05 | 50.15 | $29.67 | 61300 |
| 2024-02-02 | 49.18 | $29.60 | 119400 |
| 2024-02-01 | 50.24 | $29.68 | 121816 |
| 2024-01-31 | 46.69 | $29.42 | 130300 |
| 2024-01-30 | 48.59 | $29.57 | 283500 |
| 2024-01-29 | 51.65 | $29.80 | 129613 |
| 2024-01-26 | 51.39 | $29.78 | 87322 |
| 2024-01-25 | 50.41 | $29.70 | 84619 |
| 2024-01-24 | 50.17 | $29.68 | 101914 |
| 2024-01-23 | 45.67 | $29.32 | 111000 |
| 2024-01-22 | 42.67 | $29.10 | 207547 |
| 2024-01-19 | 45.73 | $29.38 | 278733 |
| 2024-01-18 | 41.46 | $29.08 | 101820 |
| 2024-01-17 | 38.56 | $28.89 | 119541 |
| 2024-01-16 | 42.46 | $29.26 | 86035 |
| 2024-01-12 | 50.91 | $29.90 | 92336 |
| 2024-01-11 | 48.79 | $29.76 | 50344 |
| 2024-01-10 | 49.08 | $29.78 | 235200 |
| 2024-01-09 | 48.94 | $29.77 | 127611 |
| 2024-01-08 | 54.46 | $30.15 | 156000 |
| 2024-01-05 | 54.20 | $30.13 | 158600 |
| 2024-01-04 | 53.58 | $30.08 | 116109 |
| 2024-01-03 | 55.45 | $30.21 | 211834 |
| 2024-01-02 | 57.20 | $30.33 | 400100 |
| 2023-12-29 | 62.86 | $30.69 | 116301 |
| 2023-12-28 | 62.46 | $30.65 | 128300 |
| 2023-12-27 | 60.17 | $30.42 | 69800 |
| 2023-12-26 | 58.60 | $30.27 | 143900 |
| 2023-12-22 | 57.65 | $30.18 | 372700 |
| 2023-12-21 | 58.93 | $30.27 | 484300 |
| 2023-12-20 | 53.08 | $29.74 | 180200 |
| 2023-12-19 | 61.03 | $30.25 | 503303 |
| 2023-12-18 | 58.48 | $30.03 | 106036 |
| 2023-12-15 | 59.32 | $30.08 | 82948 |
| 2023-12-14 | 63.10 | $30.30 | 77600 |
| 2023-12-13 | 59.17 | $29.95 | 293000 |
| 2023-12-12 | 55.15 | $29.64 | 94900 |
| 2023-12-11 | 54.18 | $29.57 | 383300 |
| 2023-12-08 | 52.51 | $29.45 | 69800 |
| 2023-12-07 | 53.91 | $29.54 | 87300 |
| 2023-12-06 | 52.85 | $29.46 | 88535 |
| 2023-12-05 | 53.14 | $29.48 | 251400 |
| 2023-12-04 | 55.76 | $29.66 | 100600 |
| 2023-12-01 | 60.31 | $29.95 | 73441 |
| 2023-11-30 | 58.77 | $29.81 | 155746 |
| 2023-11-29 | 57.99 | $29.74 | 372600 |
| 2023-11-28 | 60.79 | $29.92 | 213000 |
| 2023-11-27 | 58.47 | $29.70 | 91225 |
| 2023-11-24 | 59.53 | $29.77 | 36746 |
| 2023-11-22 | 59.23 | $29.74 | 66413 |
| 2023-11-21 | 60.23 | $29.81 | 176100 |
| 2023-11-20 | 62.52 | $29.97 | 386149 |
| 2023-11-17 | 59.00 | $29.59 | 115700 |
| 2023-11-16 | 58.61 | $29.55 | 177600 |
| 2023-11-15 | 62.26 | $29.81 | 360404 |
| 2023-11-14 | 60.83 | $29.65 | 204500 |
| 2023-11-13 | 53.92 | $28.98 | 140200 |
| 2023-11-10 | 53.81 | $28.97 | 87330 |
| 2023-11-09 | 51.25 | $28.75 | 247500 |
| 2023-11-08 | 54.23 | $28.98 | 159300 |
| 2023-11-07 | 56.40 | $29.14 | 330900 |
| 2023-11-06 | 57.21 | $29.20 | 97939 |
| 2023-11-03 | 55.48 | $29.03 | 90100 |
| 2023-11-02 | 50.19 | $28.56 | 186900 |
| 2023-11-01 | 43.39 | $28.06 | 261625 |
| 2023-10-31 | 39.30 | $27.80 | 461131 |
| 2023-10-30 | 40.47 | $27.91 | 358313 |
| 2023-10-27 | 35.47 | $27.61 | 86300 |
| 2023-10-26 | 36.14 | $27.68 | 90805 |
| 2023-10-25 | 36.71 | $27.74 | 79403 |
| 2023-10-24 | 39.78 | $28.05 | 63700 |
| 2023-10-23 | 34.59 | $27.74 | 85316 |
| 2023-10-20 | 35.33 | $27.82 | 76217 |
| 2023-10-19 | 38.49 | $28.14 | 162300 |
| 2023-10-18 | 39.76 | $28.26 | 81100 |
| 2023-10-17 | 44.90 | $28.70 | 66100 |
| 2023-10-16 | 45.40 | $28.74 | 232417 |
| 2023-10-13 | 42.47 | $28.55 | 58924 |
| 2023-10-12 | 44.25 | $28.70 | 42000 |
| 2023-10-11 | 47.27 | $28.94 | 49917 |
| 2023-10-10 | 45.66 | $28.83 | 51919 |
| 2023-10-09 | 39.77 | $28.46 | 91300 |
| 2023-10-06 | 41.03 | $28.57 | 69603 |
| 2023-10-05 | 35.00 | $28.23 | 41922 |
| 2023-10-04 | 33.29 | $28.14 | 249816 |
| 2023-10-03 | 34.05 | $28.22 | 95800 |
| 2023-10-02 | 37.27 | $28.54 | 216523 |
| 2023-09-29 | 38.69 | $28.67 | 97000 |
| 2023-09-28 | 38.69 | $28.67 | 73808 |
| 2023-09-27 | 37.87 | $28.62 | 538400 |
| 2023-09-26 | 37.23 | $28.58 | 413200 |
| 2023-09-25 | 41.58 | $29.01 | 181300 |
| 2023-09-22 | 44.45 | $29.26 | 77600 |
| 2023-09-21 | 39.88 | $28.97 | 53638 |
| 2023-09-20 | 45.25 | $29.41 | 42705 |
| 2023-09-19 | 46.19 | $29.48 | 40300 |
| 2023-09-18 | 47.53 | $29.58 | 83000 |
| 2023-09-15 | 47.66 | $29.59 | 67548 |
| 2023-09-14 | 49.08 | $29.70 | 34800 |
| 2023-09-13 | 47.04 | $29.55 | 126120 |
| 2023-09-12 | 46.22 | $29.49 | 50500 |
| 2023-09-11 | 47.62 | $29.61 | 51200 |
| 2023-09-08 | 42.82 | $29.26 | 43212 |
| 2023-09-07 | 42.25 | $29.22 | 68600 |
| 2023-09-06 | 45.39 | $29.51 | 62123 |
| 2023-09-05 | 47.22 | $29.67 | 75800 |
| 2023-09-01 | 48.51 | $29.78 | 93800 |
| 2023-08-31 | 44.61 | $29.48 | 191915 |
| 2023-08-30 | 48.69 | $29.83 | 58314 |
| 2023-08-29 | 50.45 | $29.97 | 50700 |
| 2023-08-28 | 46.67 | $29.68 | 186300 |
| 2023-08-25 | 42.34 | $29.38 | 40800 |
| 2023-08-24 | 42.45 | $29.39 | 117200 |
| 2023-08-23 | 43.40 | $29.48 | 58500 |
| 2023-08-22 | 37.79 | $29.10 | 79200 |
| 2023-08-21 | 37.79 | $29.10 | 555100 |
| 2023-08-18 | 37.04 | $29.05 | 61815 |
| 2023-08-17 | 39.17 | $29.29 | 167600 |
| 2023-08-16 | 37.90 | $29.20 | 58637 |
| 2023-08-15 | 39.84 | $29.42 | 63300 |
| 2023-08-14 | 42.46 | $29.70 | 63647 |
| 2023-08-11 | 43.63 | $29.82 | 53012 |
| 2023-08-10 | 47.12 | $30.16 | 152549 |
| 2023-08-09 | 47.55 | $30.20 | 218342 |
| 2023-08-08 | 45.80 | $30.05 | 141201 |
| 2023-08-07 | 49.78 | $30.43 | 226600 |
| 2023-08-04 | 51.35 | $30.57 | 60800 |
| 2023-08-03 | 51.03 | $30.54 | 153200 |
| 2023-08-02 | 49.81 | $30.42 | 75300 |
| 2023-08-01 | 57.70 | $31.11 | 88323 |
| 2023-07-31 | 62.32 | $31.45 | 87341 |
| 2023-07-28 | 61.90 | $31.40 | 235100 |
| 2023-07-27 | 56.36 | $30.81 | 46025 |
| 2023-07-26 | 60.01 | $31.07 | 127548 |
| 2023-07-25 | 59.53 | $31.02 | 48127 |
| 2023-07-24 | 56.78 | $30.74 | 50300 |
| 2023-07-21 | 52.50 | $30.35 | 100300 |
| 2023-07-20 | 52.75 | $30.37 | 151233 |
| 2023-07-19 | 55.70 | $30.60 | 73000 |
| 2023-07-18 | 56.48 | $30.66 | 55700 |
| 2023-07-17 | 59.11 | $30.86 | 129200 |
| 2023-07-14 | 59.02 | $30.85 | 130027 |
| 2023-07-13 | 60.16 | $30.94 | 348821 |
| 2023-07-12 | 56.82 | $30.56 | 77819 |
| 2023-07-11 | 51.64 | $30.05 | 115500 |
| 2023-07-10 | 47.41 | $29.69 | 499000 |
| 2023-07-07 | 47.96 | $29.74 | 146838 |
| 2023-07-06 | 44.26 | $29.44 | 298100 |
| 2023-07-05 | 51.46 | $30.06 | 91000 |
| 2023-07-03 | 53.73 | $30.23 | 75447 |
| 2023-06-30 | 49.62 | $29.90 | 57944 |
| 2023-06-29 | 47.33 | $29.73 | 53300 |
| 2023-06-28 | 48.44 | $29.82 | 51500 |
| 2023-06-27 | 50.30 | $29.97 | 70209 |
| 2023-06-26 | 47.49 | $29.75 | 48000 |
| 2023-06-23 | 48.56 | $29.84 | 79731 |
| 2023-06-22 | 54.37 | $30.29 | 61544 |
| 2023-06-21 | 54.51 | $30.30 | 100536 |
| 2023-06-20 | 56.69 | $30.46 | 94900 |
| 2023-06-16 | 64.52 | $30.97 | 60802 |
| 2023-06-15 | 64.42 | $30.96 | 176600 |
| 2023-06-14 | 62.88 | $30.79 | 67800 |
| 2023-06-13 | 60.88 | $30.58 | 142643 |
| 2023-06-12 | 59.20 | $30.41 | 126409 |
| 2023-06-09 | 58.60 | $30.35 | 111900 |
| 2023-06-08 | 56.48 | $30.14 | 56311 |
| 2023-06-07 | 54.14 | $29.92 | 76300 |
| 2023-06-06 | 55.03 | $29.99 | 159842 |
| 2023-06-05 | 53.36 | $29.83 | 60069 |
| 2023-06-02 | 54.20 | $29.90 | 119833 |
| 2023-06-01 | 49.10 | $29.43 | 87500 |
| 2023-05-31 | 43.79 | $29.01 | 42800 |
| 2023-05-30 | 46.31 | $29.24 | 68802 |
| 2023-05-26 | 49.73 | $29.53 | 46034 |
| 2023-05-25 | 43.12 | $29.05 | 44026 |
| 2023-05-24 | 43.92 | $29.12 | 118900 |
| 2023-05-23 | 45.64 | $29.27 | 89500 |
| 2023-05-22 | 51.38 | $29.72 | 51600 |
| 2023-05-19 | 48.51 | $29.51 | 55100 |
| 2023-05-18 | 48.51 | $29.51 | 285800 |
| 2023-05-17 | 50.04 | $29.63 | 111400 |
| 2023-05-16 | 49.66 | $29.60 | 73900 |
| 2023-05-15 | 52.41 | $29.82 | 128039 |
| 2023-05-12 | 46.25 | $29.34 | 70000 |
| 2023-05-11 | 49.41 | $29.59 | 95300 |
| 2023-05-10 | 52.55 | $29.82 | 82600 |
| 2023-05-09 | 52.55 | $29.82 | 52700 |
| 2023-05-08 | 55.75 | $30.05 | 64300 |
| 2023-05-05 | 55.30 | $30.01 | 99300 |
| 2023-05-04 | 51.18 | $29.66 | 96800 |
| 2023-05-03 | 47.64 | $29.39 | 80200 |
| 2023-05-02 | 47.37 | $29.37 | 88741 |
| 2023-05-01 | 49.80 | $29.57 | 107116 |
| 2023-04-28 | 52.34 | $29.77 | 75941 |
| 2023-04-27 | 50.17 | $29.59 | 67343 |
| 2023-04-26 | 45.14 | $29.21 | 57900 |
| 2023-04-25 | 42.53 | $29.03 | 71500 |
| 2023-04-24 | 47.95 | $29.48 | 127400 |
| 2023-04-21 | 49.96 | $29.63 | 93900 |
| 2023-04-20 | 53.22 | $29.86 | 176200 |
| 2023-04-19 | 53.22 | $29.86 | 166200 |
| 2023-04-18 | 57.17 | $30.13 | 292718 |
| 2023-04-17 | 56.83 | $30.10 | 106745 |
| 2023-04-14 | 55.83 | $30.01 | 144100 |
| 2023-04-13 | 57.95 | $30.16 | 128500 |
| 2023-04-12 | 53.86 | $29.79 | 76311 |
| 2023-04-11 | 55.52 | $29.91 | 101340 |
| 2023-04-10 | 53.11 | $29.70 | 142100 |
| 2023-04-06 | 53.11 | $29.70 | 116441 |
| 2023-04-05 | 52.00 | $29.60 | 69118 |
| 2023-04-04 | 55.65 | $29.89 | 167404 |
| 2023-04-03 | 55.03 | $29.83 | 289500 |
| 2023-03-31 | 54.42 | $29.77 | 201614 |
| 2023-03-30 | 54.54 | $29.78 | 73710 |
| 2023-03-29 | 51.16 | $29.44 | 304400 |
| 2023-03-28 | 50.34 | $29.36 | 1.6M |
| 2023-03-27 | 44.82 | $28.86 | 210800 |
| 2023-03-24 | 49.41 | $29.30 | 69546 |
| 2023-03-23 | 50.42 | $29.39 | 70300 |
| 2023-03-22 | 45.89 | $29.00 | 124200 |
| 2023-03-21 | 44.91 | $28.92 | 75500 |
| 2023-03-20 | 42.81 | $28.75 | 120535 |
| 2023-03-17 | 40.81 | $28.59 | 88425 |
| 2023-03-16 | 42.40 | $28.77 | 125009 |
| 2023-03-15 | 37.37 | $28.38 | 148500 |
| 2023-03-14 | 41.23 | $28.82 | 310031 |
| 2023-03-13 | 41.50 | $28.85 | 133300 |
| 2023-03-10 | 39.84 | $28.72 | 108800 |
| 2023-03-09 | 40.86 | $28.84 | 100244 |
| 2023-03-08 | 46.20 | $29.41 | 150700 |
| 2023-03-07 | 44.76 | $29.29 | 85300 |
| 2023-03-06 | 50.21 | $29.80 | 205326 |
| 2023-03-03 | 50.67 | $29.84 | 106904 |
| 2023-03-02 | 48.66 | $29.66 | 76601 |
| 2023-03-01 | 46.95 | $29.51 | 103800 |
| 2023-02-28 | 39.55 | $28.93 | 111133 |
| 2023-02-27 | 40.66 | $29.05 | 133230 |
| 2023-02-24 | 39.45 | $28.96 | 61400 |
| 2023-02-23 | 45.56 | $29.58 | 89123 |
| 2023-02-22 | 43.27 | $29.41 | 280000 |
| 2023-02-21 | 44.20 | $29.50 | 237400 |
| 2023-02-17 | 46.99 | $29.76 | 333224 |
| 2023-02-16 | 50.60 | $30.07 | 65000 |
| 2023-02-15 | 50.01 | $30.02 | 545726 |
| 2023-02-14 | 52.89 | $30.26 | 96500 |
| 2023-02-13 | 53.87 | $30.34 | 63431 |
| 2023-02-10 | 51.63 | $30.13 | 57400 |
| 2023-02-09 | 53.75 | $30.31 | 54700 |
| 2023-02-08 | 52.73 | $30.21 | 103400 |
| 2023-02-07 | 52.73 | $30.21 | 73600 |
| 2023-02-06 | 51.66 | $30.10 | 66136 |
| 2023-02-03 | 55.55 | $30.46 | 194746 |
| 2023-02-02 | 61.80 | $30.97 | 238400 |
| 2023-02-01 | 64.09 | $31.14 | 74346 |
| 2023-01-31 | 61.46 | $30.81 | 231500 |
| 2023-01-30 | 62.52 | $30.89 | 108401 |
| 2023-01-27 | 69.76 | $31.40 | 70021 |
| 2023-01-26 | 72.74 | $31.59 | 145402 |
| 2023-01-25 | 70.81 | $31.28 | 132800 |
| 2023-01-24 | 70.68 | $31.26 | 215109 |
| 2023-01-23 | 70.43 | $31.22 | 316041 |
| 2023-01-20 | 69.02 | $30.99 | 100611 |
| 2023-01-19 | 66.57 | $30.62 | 258100 |
| 2023-01-18 | 65.08 | $30.41 | 172300 |
| 2023-01-17 | 66.69 | $30.53 | 136239 |
| 2023-01-13 | 68.85 | $30.69 | 105836 |
| 2023-01-12 | 67.34 | $30.45 | 91800 |
| 2023-01-11 | 66.38 | $30.30 | 118603 |
| 2023-01-10 | 66.00 | $30.24 | 99449 |
| 2023-01-09 | 65.12 | $30.10 | 126716 |
| 2023-01-06 | 63.32 | $29.82 | 169700 |
| 2023-01-05 | 59.17 | $29.24 | 191700 |
| 2023-01-04 | 59.39 | $29.26 | 103500 |
| 2023-01-03 | 53.38 | $28.53 | 119400 |
| 2022-12-30 | 51.31 | $28.31 | 607100 |
| 2022-12-29 | 56.26 | $28.77 | 218404 |
| 2022-12-28 | 51.96 | $28.32 | 333500 |
| 2022-12-27 | 56.15 | $28.68 | 222800 |
| 2022-12-23 | 53.37 | $28.40 | 286900 |
| 2022-12-22 | 52.96 | $28.36 | 222530 |
| 2022-12-21 | 55.73 | $28.60 | 178220 |
| 2022-12-20 | 53.62 | $28.38 | 262300 |
| 2022-12-19 | 53.73 | $28.39 | 208713 |
| 2022-12-16 | 52.90 | $28.30 | 372100 |
| 2022-12-15 | 52.72 | $28.28 | 347812 |
| 2022-12-14 | 59.60 | $28.92 | 150429 |
| 2022-12-13 | 59.13 | $28.86 | 181115 |
| 2022-12-12 | 57.71 | $28.68 | 1.6M |
| 2022-12-09 | 58.46 | $28.75 | 554946 |
| 2022-12-08 | 60.15 | $28.91 | 833804 |
| 2022-12-07 | 58.43 | $28.67 | 106100 |
| 2022-12-06 | 59.35 | $28.76 | 191600 |
| 2022-12-05 | 60.14 | $28.84 | 369200 |
| 2022-12-02 | 62.72 | $29.10 | 135900 |
| 2022-12-01 | 62.13 | $29.00 | 196825 |
| 2022-11-30 | 63.67 | $29.16 | 322017 |
| 2022-11-29 | 59.42 | $28.45 | 242234 |
| 2022-11-28 | 55.14 | $27.84 | 124400 |
| 2022-11-25 | 56.25 | $27.96 | 38749 |
| 2022-11-23 | 57.72 | $28.12 | 104502 |
| 2022-11-22 | 56.08 | $27.88 | 141242 |
| 2022-11-21 | 54.76 | $27.69 | 212937 |
| 2022-11-18 | 57.89 | $28.05 | 165500 |
| 2022-11-17 | 58.86 | $28.16 | 210532 |
| 2022-11-16 | 58.50 | $28.10 | 187124 |
| 2022-11-15 | 62.60 | $28.57 | 139700 |
| 2022-11-14 | 59.38 | $28.01 | 135200 |
| 2022-11-11 | 60.80 | $28.17 | 125071 |
| 2022-11-10 | 56.94 | $27.54 | 148004 |
| 2022-11-09 | 50.05 | $26.61 | 181400 |
| 2022-11-08 | 53.55 | $27.01 | 206807 |
| 2022-11-07 | 52.20 | $26.84 | 183041 |
| 2022-11-04 | 52.13 | $26.83 | 126000 |
| 2022-11-03 | 42.74 | $25.77 | 470200 |
| 2022-11-02 | 41.08 | $25.61 | 850100 |
| 2022-11-01 | 42.77 | $25.84 | 277300 |
| 2022-10-31 | 38.93 | $25.47 | 361700 |
| 2022-10-28 | 39.82 | $25.60 | 419800 |
| 2022-10-27 | 41.06 | $25.78 | 165200 |
| 2022-10-26 | 42.38 | $25.97 | 440500 |
| 2022-10-25 | 38.74 | $25.60 | 127900 |
| 2022-10-24 | 36.89 | $25.42 | 171600 |
| 2022-10-21 | 42.50 | $26.25 | 149900 |
| 2022-10-20 | 39.22 | $25.94 | 238000 |
| 2022-10-19 | 36.68 | $25.71 | 272400 |
| 2022-10-18 | 39.48 | $26.12 | 241300 |
| 2022-10-17 | 39.83 | $26.17 | 293300 |
| 2022-10-14 | 32.90 | $25.56 | 787728 |
| 2022-10-13 | 34.83 | $25.87 | 492800 |
| 2022-10-12 | 33.14 | $25.73 | 406816 |
| 2022-10-11 | 32.91 | $25.71 | 185209 |
| 2022-10-10 | 35.02 | $26.07 | 218900 |
| 2022-10-07 | 37.03 | $26.39 | 160500 |
| 2022-10-06 | 40.33 | $26.87 | 311700 |
| 2022-10-05 | 41.50 | $27.03 | 609700 |
| 2022-10-04 | 41.64 | $27.05 | 288300 |
| 2022-10-03 | 33.32 | $26.29 | 185240 |
| 2022-09-30 | 27.37 | $25.83 | 178935 |
| 2022-09-29 | 27.99 | $25.95 | 339000 |
| 2022-09-28 | 30.80 | $26.46 | 208543 |
| 2022-09-27 | 27.40 | $26.21 | 357300 |
| 2022-09-26 | 27.45 | $26.22 | 316018 |
| 2022-09-23 | 30.37 | $26.76 | 377509 |
| 2022-09-22 | 34.49 | $27.40 | 288617 |
| 2022-09-21 | 35.20 | $27.50 | 245211 |
| 2022-09-20 | 37.94 | $27.87 | 165200 |
| 2022-09-19 | 39.11 | $28.02 | 175719 |
| 2022-09-16 | 38.39 | $27.96 | 167900 |
| 2022-09-15 | 39.97 | $28.17 | 224718 |
| 2022-09-14 | 42.42 | $28.48 | 275616 |
| 2022-09-13 | 40.75 | $28.33 | 182640 |
| 2022-09-12 | 48.28 | $29.18 | 96207 |
| 2022-09-09 | 43.62 | $28.78 | 134500 |
| 2022-09-08 | 38.35 | $28.38 | 287517 |
| 2022-09-07 | 39.67 | $28.53 | 108706 |
| 2022-09-06 | 36.91 | $28.33 | 128447 |
| 2022-09-02 | 39.21 | $28.60 | 64430 |
| 2022-09-01 | 41.38 | $28.84 | 157600 |
| 2022-08-31 | 43.19 | $29.03 | 121302 |
| 2022-08-30 | 42.18 | $28.95 | 191547 |
| 2022-08-29 | 44.72 | $29.22 | 94400 |
| 2022-08-26 | 46.70 | $29.42 | 101100 |
| 2022-08-25 | 51.70 | $29.88 | 111818 |
| 2022-08-24 | 45.15 | $29.34 | 105722 |
| 2022-08-23 | 45.92 | $29.41 | 128315 |
| 2022-08-22 | 44.11 | $29.27 | 142700 |
| 2022-08-19 | 46.43 | $29.49 | 94200 |
| 2022-08-18 | 50.42 | $29.84 | 123025 |
| 2022-08-17 | 52.38 | $30.00 | 155500 |
| 2022-08-16 | 53.74 | $30.11 | 147823 |
| 2022-08-15 | 53.32 | $30.07 | 615300 |
| 2022-08-12 | 55.59 | $30.26 | 101000 |
| 2022-08-11 | 52.88 | $29.99 | 152723 |
| 2022-08-10 | 51.95 | $29.90 | 188244 |
| 2022-08-09 | 47.34 | $29.48 | 217100 |
| 2022-08-08 | 48.18 | $29.56 | 170426 |
| 2022-08-05 | 48.07 | $29.55 | 141000 |
| 2022-08-04 | 46.91 | $29.44 | 119807 |
| 2022-08-03 | 45.32 | $29.29 | 139000 |
| 2022-08-02 | 43.61 | $29.13 | 185905 |
| 2022-08-01 | 45.20 | $29.32 | 124811 |
| 2022-07-29 | 47.19 | $29.55 | 129203 |
| 2022-07-28 | 48.60 | $29.71 | 92400 |
| 2022-07-27 | 47.19 | $29.56 | 194203 |
| 2022-07-26 | 42.29 | $29.07 | 138132 |
| 2022-07-25 | 44.03 | $29.29 | 140800 |
| 2022-07-22 | 42.50 | $29.14 | 286400 |
| 2022-07-21 | 44.92 | $29.45 | 400936 |
| 2022-07-20 | 41.66 | $29.13 | 78419 |
| 2022-07-19 | 42.41 | $29.23 | 476000 |
| 2022-07-18 | 38.33 | $28.84 | 219100 |
| 2022-07-15 | 36.35 | $28.66 | 227140 |
| 2022-07-14 | 34.47 | $28.49 | 130000 |
| 2022-07-13 | 36.08 | $28.76 | 225000 |
| 2022-07-12 | 36.38 | $28.81 | 153300 |
| 2022-07-11 | 37.14 | $28.94 | 299700 |
| 2022-07-08 | 41.45 | $29.62 | 460100 |
| 2022-07-07 | 41.78 | $29.67 | 118200 |
| 2022-07-06 | 36.02 | $29.09 | 292901 |
| 2022-07-05 | 37.11 | $29.27 | 192300 |
| 2022-07-01 | 38.90 | $29.56 | 124237 |
| 2022-06-30 | 40.10 | $29.75 | 167700 |
| 2022-06-29 | 40.22 | $29.77 | 122145 |
| 2022-06-28 | 41.20 | $29.93 | 666500 |
| 2022-06-27 | 42.47 | $30.14 | 297300 |
| 2022-06-24 | 41.82 | $30.06 | 218700 |
| 2022-06-23 | 40.54 | $29.90 | 153139 |
| 2022-06-22 | 40.14 | $29.85 | 198535 |
| 2022-06-21 | 43.00 | $30.38 | 270100 |
| 2022-06-17 | 40.34 | $30.03 | 204625 |
| 2022-06-16 | 39.88 | $29.97 | 145717 |
| 2022-06-15 | 44.77 | $30.87 | 132300 |
| 2022-06-14 | 41.83 | $30.48 | 332502 |
| 2022-06-13 | 38.82 | $30.10 | 180300 |
| 2022-06-10 | 44.79 | $31.13 | 165431 |
| 2022-06-09 | 46.44 | $31.38 | 88000 |
| 2022-06-08 | 51.40 | $32.07 | 86000 |
| 2022-06-07 | 51.04 | $32.02 | 153548 |
| 2022-06-06 | 50.34 | $31.92 | 193344 |
| 2022-06-03 | 49.59 | $31.81 | 107636 |
| 2022-06-02 | 53.50 | $32.37 | 187438 |
| 2022-06-01 | 49.66 | $31.80 | 164700 |
| 2022-05-31 | 51.50 | $32.06 | 334800 |
| 2022-05-27 | 48.87 | $31.68 | 805200 |
| 2022-05-26 | 46.62 | $31.37 | 232334 |
| 2022-05-25 | 43.33 | $30.94 | 251200 |
| 2022-05-24 | 42.23 | $30.80 | 233414 |
| 2022-05-23 | 45.27 | $31.31 | 176015 |
| 2022-05-20 | 43.14 | $31.03 | 191645 |
| 2022-05-19 | 42.14 | $30.90 | 268140 |
| 2022-05-18 | 38.78 | $30.47 | 213700 |
| 2022-05-17 | 42.25 | $31.11 | 205800 |
| 2022-05-16 | 37.51 | $30.54 | 674000 |
| 2022-05-13 | 38.14 | $30.66 | 134000 |
| 2022-05-12 | 31.93 | $29.97 | 303206 |
| 2022-05-11 | 32.61 | $30.12 | 499904 |
| 2022-05-10 | 33.46 | $30.31 | 197700 |
| 2022-05-09 | 31.77 | $30.12 | 284000 |
| 2022-05-06 | 35.17 | $30.88 | 210913 |
| 2022-05-05 | 36.95 | $31.24 | 280911 |
| 2022-05-04 | 43.25 | $32.33 | 235834 |
| 2022-05-03 | 40.04 | $31.97 | 304800 |
| 2022-05-02 | 37.81 | $31.73 | 203197 |
| 2022-04-29 | 38.21 | $31.80 | 161107 |
| 2022-04-28 | 37.50 | $31.72 | 220148 |
| 2022-04-27 | 33.64 | $31.29 | 130700 |
| 2022-04-26 | 30.90 | $31.00 | 292200 |
| 2022-04-25 | 34.23 | $31.72 | 392700 |
| 2022-04-22 | 35.92 | $32.05 | 128800 |
| 2022-04-21 | 37.29 | $32.31 | 113800 |
| 2022-04-20 | 40.58 | $32.89 | 138800 |
| 2022-04-19 | 41.48 | $33.04 | 127441 |
| 2022-04-18 | 42.44 | $33.20 | 124639 |
| 2022-04-14 | 42.85 | $33.27 | 76316 |
| 2022-04-13 | 45.15 | $33.66 | 139138 |
| 2022-04-12 | 42.67 | $33.33 | 306500 |
| 2022-04-11 | 43.18 | $33.42 | 103600 |
| 2022-04-08 | 45.33 | $33.80 | 135200 |
| 2022-04-07 | 44.99 | $33.75 | 86914 |
| 2022-04-06 | 46.31 | $33.99 | 103340 |
| 2022-04-05 | 47.94 | $34.28 | 110600 |
| 2022-04-04 | 51.23 | $34.84 | 120512 |
| 2022-04-01 | 48.66 | $34.41 | 105339 |
| 2022-03-31 | 45.28 | $33.88 | 163500 |
| 2022-03-30 | 47.58 | $34.29 | 107500 |
| 2022-03-29 | 48.38 | $34.43 | 120900 |
| 2022-03-28 | 45.20 | $33.92 | 132136 |
| 2022-03-25 | 44.69 | $33.84 | 213127 |
| 2022-03-24 | 46.75 | $34.24 | 118900 |
| 2022-03-23 | 45.74 | $34.07 | 63000 |
| 2022-03-22 | 47.08 | $34.34 | 90200 |
| 2022-03-21 | 44.38 | $33.87 | 143203 |
| 2022-03-18 | 47.00 | $34.41 | 333149 |
| 2022-03-17 | 44.64 | $34.00 | 85200 |
| 2022-03-16 | 44.83 | $34.04 | 259448 |
| 2022-03-15 | 29.87 | $31.87 | 328210 |
| 2022-03-14 | 30.19 | $31.96 | 117018 |
| 2022-03-11 | 32.40 | $32.56 | 176021 |
| 2022-03-10 | 34.28 | $33.03 | 89149 |
| 2022-03-09 | 36.63 | $33.58 | 199506 |
| 2022-03-08 | 29.90 | $32.77 | 187626 |
| 2022-03-07 | 29.81 | $32.76 | 552921 |
| 2022-03-04 | 34.61 | $33.93 | 120537 |
| 2022-03-03 | 37.72 | $34.56 | 123900 |
| 2022-03-02 | 39.20 | $34.84 | 109102 |
| 2022-03-01 | 37.10 | $34.59 | 194608 |
| 2022-02-28 | 40.80 | $35.28 | 121515 |
| 2022-02-25 | 43.68 | $35.76 | 141500 |
| 2022-02-24 | 38.25 | $35.13 | 500600 |
| 2022-02-23 | 43.35 | $35.94 | 156235 |
| 2022-02-22 | 46.64 | $36.39 | 119000 |
| 2022-02-18 | 49.75 | $36.78 | 96100 |
| 2022-02-17 | 51.76 | $37.02 | 115000 |
| 2022-02-16 | 54.93 | $37.38 | 83300 |
| 2022-02-15 | 53.27 | $37.16 | 73114 |
| 2022-02-14 | 47.32 | $36.45 | 74118 |
| 2022-02-11 | 49.96 | $36.76 | 524524 |
| 2022-02-10 | 53.43 | $37.14 | 239800 |
| 2022-02-09 | 55.96 | $37.40 | 122628 |
| 2022-02-08 | 51.42 | $36.86 | 149800 |
| 2022-02-07 | 47.21 | $36.42 | 337210 |
| 2022-02-04 | 47.21 | $36.42 | 108700 |
| 2022-02-03 | 46.45 | $36.34 | 169131 |
| 2022-02-02 | 50.24 | $36.78 | 114605 |
| 2022-02-01 | 50.06 | $36.76 | 120900 |
| 2022-01-31 | 48.69 | $36.60 | 476000 |
| 2022-01-28 | 38.28 | $35.57 | 127030 |
| 2022-01-27 | 36.25 | $35.40 | 207900 |
| 2022-01-26 | 39.04 | $35.79 | 138200 |
| 2022-01-25 | 41.21 | $36.07 | 203300 |
| 2022-01-24 | 42.41 | $36.22 | 299925 |
| 2022-01-21 | 45.96 | $36.64 | 491701 |
| 2022-01-20 | 50.88 | $37.15 | 126206 |
| 2022-01-19 | 49.58 | $37.02 | 87411 |
| 2022-01-18 | 47.22 | $36.79 | 193536 |
| 2022-01-14 | 54.25 | $37.46 | 80741 |
| 2022-01-13 | 54.48 | $37.48 | 184901 |
| 2022-01-12 | 60.98 | $38.01 | 306635 |
| 2022-01-11 | 56.31 | $37.51 | 798200 |
| 2022-01-10 | 51.06 | $37.04 | 173900 |
| 2022-01-07 | 51.06 | $37.04 | 200603 |
| 2022-01-06 | 47.95 | $36.78 | 92634 |
| 2022-01-05 | 46.07 | $36.63 | 117202 |
| 2022-01-04 | 51.76 | $37.11 | 134500 |
| 2022-01-03 | 52.79 | $37.19 | 104900 |
| 2021-12-31 | 50.69 | $37.01 | 291600 |
| 2021-12-30 | 51.41 | $37.07 | 159319 |
| 2021-12-29 | 47.99 | $36.78 | 236400 |
| 2021-12-28 | 49.83 | $36.94 | 115800 |
| 2021-12-27 | 50.75 | $37.02 | 135502 |
| 2021-12-23 | 50.54 | $37.00 | 151900 |
| 2021-12-22 | 48.82 | $36.84 | 200500 |
| 2021-12-21 | 46.15 | $36.60 | 512900 |
| 2021-12-20 | 39.69 | $36.08 | 136049 |
| 2021-12-17 | 44.69 | $36.59 | 427300 |
| 2021-12-16 | 45.43 | $36.66 | 136646 |
| 2021-12-15 | 44.30 | $36.57 | 195612 |
| 2021-12-14 | 44.49 | $36.59 | 399324 |
| 2021-12-13 | 44.03 | $36.55 | 63200 |
| 2021-12-10 | 49.05 | $37.06 | 165300 |
| 2021-12-09 | 48.39 | $37.00 | 126517 |
| 2021-12-08 | 49.82 | $37.14 | 100800 |
| 2021-12-07 | 49.31 | $37.09 | 158026 |
| 2021-12-06 | 43.45 | $36.55 | 94200 |
| 2021-12-03 | 40.42 | $36.30 | 125700 |
| 2021-12-02 | 42.95 | $36.59 | 81300 |
| 2021-12-01 | 35.83 | $36.05 | 149300 |
| 2021-11-30 | 34.97 | $35.99 | 125900 |
| 2021-11-29 | 34.56 | $35.96 | 77436 |
| 2021-11-26 | 33.07 | $35.85 | 81043 |
| 2021-11-24 | 41.26 | $36.86 | 64500 |
| 2021-11-23 | 41.55 | $36.89 | 195312 |
| 2021-11-22 | 42.01 | $36.94 | 153722 |
| 2021-11-19 | 44.59 | $37.21 | 68143 |
| 2021-11-18 | 44.98 | $37.25 | 54600 |
| 2021-11-17 | 49.15 | $37.66 | 189607 |
| 2021-11-16 | 50.78 | $37.81 | 69200 |
| 2021-11-15 | 50.99 | $37.83 | 73803 |
| 2021-11-12 | 51.30 | $37.86 | 53300 |
| 2021-11-11 | 50.83 | $37.81 | 52400 |
| 2021-11-10 | 44.95 | $37.23 | 79347 |
| 2021-11-09 | 46.69 | $37.42 | 84645 |
| 2021-11-08 | 48.18 | $37.58 | 87939 |
| 2021-11-05 | 44.61 | $37.24 | 81146 |
| 2021-11-04 | 44.39 | $37.22 | 519600 |
| 2021-11-03 | 45.22 | $37.32 | 539437 |
| 2021-11-02 | 43.52 | $37.15 | 175824 |
| 2021-11-01 | 46.77 | $37.55 | 110330 |
| 2021-10-29 | 43.03 | $37.18 | 117047 |
| 2021-10-28 | 46.74 | $37.62 | 99400 |
| 2021-10-27 | 46.92 | $37.64 | 72600 |
| 2021-10-26 | 49.38 | $37.92 | 94900 |
| 2021-10-25 | 51.01 | $38.10 | 53200 |
| 2021-10-22 | 48.68 | $37.84 | 55600 |
| 2021-10-21 | 49.37 | $37.92 | 70200 |
| 2021-10-20 | 51.70 | $38.19 | 53700 |
| 2021-10-19 | 52.14 | $38.24 | 115700 |
| 2021-10-18 | 48.44 | $37.79 | 361300 |
| 2021-10-15 | 49.82 | $37.96 | 104415 |
| 2021-10-14 | 47.12 | $37.64 | 105102 |
| 2021-10-13 | 46.26 | $37.54 | 69500 |
| 2021-10-12 | 41.39 | $37.00 | 67100 |
| 2021-10-11 | 42.75 | $37.20 | 64900 |
| 2021-10-08 | 43.78 | $37.35 | 243100 |
| 2021-10-07 | 43.17 | $37.28 | 134600 |
| 2021-10-06 | 37.20 | $36.63 | 94042 |
| 2021-10-05 | 37.96 | $36.76 | 82414 |
| 2021-10-04 | 35.95 | $36.55 | 189000 |
| 2021-10-01 | 39.10 | $37.10 | 90730 |
| 2021-09-30 | 39.10 | $37.10 | 103132 |
| 2021-09-29 | 36.64 | $36.83 | 82302 |
| 2021-09-28 | 38.21 | $37.12 | 72700 |
| 2021-09-27 | 41.41 | $37.67 | 144700 |
| 2021-09-24 | 39.67 | $37.47 | 86011 |
| 2021-09-23 | 47.21 | $38.60 | 76546 |
| 2021-09-22 | 45.01 | $38.35 | 61600 |
| 2021-09-21 | 40.29 | $37.85 | 89548 |
| 2021-09-20 | 37.54 | $37.58 | 175609 |
| 2021-09-17 | 44.63 | $38.56 | 94147 |
| 2021-09-16 | 46.41 | $38.77 | 118246 |
| 2021-09-15 | 50.43 | $39.21 | 73402 |
| 2021-09-14 | 50.34 | $39.20 | 101004 |
| 2021-09-13 | 53.27 | $39.51 | 60000 |
| 2021-09-10 | 52.34 | $39.40 | 61543 |
| 2021-09-09 | 51.50 | $39.30 | 84000 |
| 2021-09-08 | 51.76 | $39.33 | 64849 |
| 2021-09-07 | 57.35 | $39.94 | 212500 |
| 2021-09-03 | 55.40 | $39.68 | 74314 |
| 2021-09-02 | 53.29 | $39.41 | 91700 |
| 2021-09-01 | 55.31 | $39.63 | 75900 |
| 2021-08-31 | 51.58 | $39.16 | 141500 |
| 2021-08-30 | 47.60 | $38.71 | 37849 |
| 2021-08-27 | 47.05 | $38.65 | 180506 |
| 2021-08-26 | 42.65 | $38.19 | 112800 |
| 2021-08-25 | 45.21 | $38.52 | 82700 |
| 2021-08-24 | 44.73 | $38.47 | 75609 |
| 2021-08-23 | 37.02 | $37.73 | 119946 |
| 2021-08-20 | 30.55 | $37.21 | 67425 |
| 2021-08-19 | 30.84 | $37.26 | 92113 |
| 2021-08-18 | 34.02 | $37.78 | 61539 |
| 2021-08-17 | 32.88 | $37.69 | 102200 |
| 2021-08-16 | 37.61 | $38.38 | 647623 |
| 2021-08-13 | 39.41 | $38.61 | 87934 |
| 2021-08-12 | 40.12 | $38.70 | 33500 |
| 2021-08-11 | 42.64 | $39.01 | 468923 |
| 2021-08-10 | 42.53 | $39.00 | 98327 |
| 2021-08-09 | 42.77 | $39.03 | 88800 |
| 2021-08-06 | 41.12 | $38.87 | 48400 |
| 2021-08-05 | 43.74 | $39.22 | 114445 |
| 2021-08-04 | 44.04 | $39.26 | 61828 |
| 2021-08-03 | 42.22 | $39.07 | 62600 |
| 2021-08-02 | 39.78 | $38.82 | 209300 |
| 2021-07-30 | 37.16 | $38.56 | 47931 |
| 2021-07-29 | 39.69 | $38.96 | 85300 |
| 2021-07-28 | 38.49 | $38.84 | 108530 |
| 2021-07-27 | 28.27 | $37.93 | 150800 |
| 2021-07-26 | 31.99 | $38.60 | 70400 |
| 2021-07-23 | 36.56 | $39.27 | 67400 |
| 2021-07-22 | 39.78 | $39.67 | 99119 |
| 2021-07-21 | 39.94 | $39.69 | 132900 |
| 2021-07-20 | 37.58 | $39.50 | 92700 |
| 2021-07-19 | 34.48 | $39.26 | 116600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-96.34
2026-07-16
Close Price
$49.03
Vol: 117248
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -96.34 | $49.03 | 117248 |
| 2026-07-15 | -86.80 | $49.82 | 99800 |
| 2026-07-14 | -82.14 | $50.06 | 166800 |
| 2026-07-13 | -97.48 | $49.27 | 75900 |
| 2026-07-10 | -68.28 | $51.04 | 96811 |
| 2026-07-09 | -64.34 | $50.97 | 155234 |
| 2026-07-08 | -64.79 | $50.61 | 63000 |
| 2026-07-07 | -72.01 | $50.20 | 81524 |
| 2026-07-06 | -48.42 | $51.54 | 55638 |
| 2026-07-02 | -71.83 | $50.21 | 75800 |
| 2026-07-01 | -64.44 | $50.63 | 210910 |
| 2026-06-30 | -40.32 | $52.00 | 80880 |
| 2026-06-29 | -51.06 | $51.39 | 92100 |
| 2026-06-26 | -53.17 | $51.27 | 54200 |
| 2026-06-25 | -43.49 | $51.82 | 66449 |
| 2026-06-24 | -57.04 | $51.05 | 79500 |
| 2026-06-23 | -55.28 | $51.15 | 67800 |
| 2026-06-22 | -3.52 | $54.09 | 67200 |
| 2026-06-18 | -1.89 | $53.81 | 98813 |
| 2026-06-17 | -28.26 | $52.24 | 74357 |
| 2026-06-16 | -24.59 | $52.31 | 117700 |
| 2026-06-15 | -7.78 | $53.24 | 167000 |
| 2026-06-12 | -38.70 | $51.53 | 90900 |
| 2026-06-11 | -44.85 | $51.19 | 133900 |
| 2026-06-10 | -81.19 | $49.18 | 92100 |
| 2026-06-09 | -69.26 | $49.84 | 156337 |
| 2026-06-08 | -67.63 | $49.93 | 110712 |
| 2026-06-05 | -83.00 | $49.08 | 86837 |
| 2026-06-04 | -21.34 | $52.49 | 52100 |
| 2026-06-03 | -10.49 | $53.09 | 65900 |
| 2026-06-02 | -0.36 | $53.65 | 74000 |
| 2026-06-01 | -9.41 | $53.05 | 117200 |
| 2026-05-29 | -6.55 | $51.99 | 115147 |
| 2026-05-28 | -3.07 | $51.95 | 161700 |
| 2026-05-27 | -4.90 | $51.77 | 77000 |
| 2026-05-26 | -0.22 | $51.81 | 75000 |
| 2026-05-22 | -38.86 | $49.89 | 68300 |
| 2026-05-21 | -32.94 | $50.14 | 82600 |
| 2026-05-20 | -39.07 | $49.69 | 128100 |
| 2026-05-19 | -58.81 | $48.76 | 94935 |
| 2026-05-18 | -49.26 | $49.21 | 60342 |
| 2026-05-15 | -45.65 | $49.38 | 90700 |
| 2026-05-14 | -8.28 | $51.14 | 98439 |
| 2026-05-13 | -12.53 | $50.94 | 165618 |
| 2026-05-12 | -36.94 | $49.79 | 122000 |
| 2026-05-11 | -2.55 | $51.41 | 57644 |
| 2026-05-08 | 0.00 | $51.37 | 92310 |
| 2026-05-07 | -14.34 | $50.32 | 98000 |
| 2026-05-06 | -0.87 | $51.03 | 74900 |
| 2026-05-05 | -4.24 | $49.41 | 75500 |
| 2026-05-04 | -7.00 | $48.51 | 79800 |
| 2026-05-01 | -7.73 | $48.42 | 66700 |
| 2026-04-30 | -9.30 | $48.20 | 86300 |
| 2026-04-29 | -21.04 | $47.43 | 50100 |
| 2026-04-28 | -16.69 | $47.64 | 41700 |
| 2026-04-27 | -9.63 | $48.10 | 216300 |
| 2026-04-24 | -8.14 | $48.21 | 101304 |
| 2026-04-23 | -20.08 | $47.33 | 53628 |
| 2026-04-22 | -10.99 | $48.00 | 66400 |
| 2026-04-21 | -22.39 | $47.16 | 146200 |
| 2026-04-20 | -10.45 | $48.04 | 160829 |
| 2026-04-17 | -6.11 | $48.36 | 154637 |
| 2026-04-16 | -4.29 | $47.46 | 1.8M |
| 2026-04-15 | -2.64 | $47.34 | 53725 |
| 2026-04-14 | -2.15 | $47.37 | 117703 |
| 2026-04-13 | -0.58 | $46.57 | 66000 |
| 2026-04-10 | -4.03 | $46.20 | 66900 |
| 2026-04-09 | -7.05 | $45.92 | 119834 |
| 2026-04-08 | -4.56 | $46.04 | 89900 |
| 2026-04-07 | -43.80 | $43.66 | 101300 |
| 2026-04-06 | -49.11 | $43.45 | 64013 |
| 2026-04-02 | -57.22 | $43.13 | 106200 |
| 2026-04-01 | -44.81 | $43.62 | 147604 |
| 2026-03-31 | -55.44 | $43.20 | 152300 |
| 2026-03-30 | -92.66 | $41.73 | 241800 |
| 2026-03-27 | -97.67 | $42.02 | 89208 |
| 2026-03-26 | -99.27 | $42.27 | 177418 |
| 2026-03-25 | -77.96 | $43.56 | 53000 |
| 2026-03-24 | -88.69 | $42.92 | 89800 |
| 2026-03-23 | -74.54 | $43.77 | 105517 |
| 2026-03-20 | -96.67 | $42.44 | 149800 |
| 2026-03-19 | -79.89 | $43.84 | 204213 |
| 2026-03-18 | -80.25 | $43.82 | 338700 |
| 2026-03-17 | -67.75 | $44.51 | 213200 |
| 2026-03-16 | -73.01 | $44.22 | 283400 |
| 2026-03-13 | -92.93 | $43.12 | 184845 |
| 2026-03-12 | -92.03 | $43.17 | 312247 |
| 2026-03-11 | -66.85 | $44.56 | 116800 |
| 2026-03-10 | -68.12 | $44.49 | 237525 |
| 2026-03-09 | -71.38 | $44.31 | 238526 |
| 2026-03-06 | -89.68 | $43.56 | 177400 |
| 2026-03-05 | -88.02 | $43.84 | 203419 |
| 2026-03-04 | -68.95 | $44.83 | 736700 |
| 2026-03-03 | -75.81 | $44.49 | 241305 |
| 2026-03-02 | -39.27 | $46.75 | 217728 |
| 2026-02-27 | -17.28 | $47.59 | 167300 |
| 2026-02-26 | -10.73 | $47.84 | 126618 |
| 2026-02-25 | -0.26 | $48.24 | 123600 |
| 2026-02-24 | -3.86 | $47.67 | 104247 |
| 2026-02-23 | -16.12 | $46.98 | 122200 |
| 2026-02-20 | -0.32 | $47.46 | 96900 |
| 2026-02-19 | -20.07 | $46.54 | 109800 |
| 2026-02-18 | -13.87 | $46.65 | 79138 |
| 2026-02-17 | -19.49 | $46.39 | 124742 |
| 2026-02-13 | -13.56 | $46.60 | 175200 |
| 2026-02-12 | -17.80 | $46.45 | 142901 |
| 2026-02-11 | 0.00 | $46.90 | 116800 |
| 2026-02-10 | -5.23 | $46.23 | 146116 |
| 2026-02-09 | -7.64 | $46.15 | 150200 |
| 2026-02-06 | -18.48 | $45.77 | 116517 |
| 2026-02-05 | -54.60 | $44.54 | 110734 |
| 2026-02-04 | -44.81 | $44.87 | 120403 |
| 2026-02-03 | -27.60 | $45.45 | 583626 |
| 2026-02-02 | -32.78 | $45.20 | 115449 |
| 2026-01-30 | -34.42 | $45.01 | 87500 |
| 2026-01-29 | -9.17 | $45.94 | 127994 |
| 2026-01-28 | -0.22 | $46.14 | 113211 |
| 2026-01-27 | 0.00 | $45.81 | 117720 |
| 2026-01-26 | -4.67 | $44.88 | 83016 |
| 2026-01-23 | -1.13 | $44.88 | 68523 |
| 2026-01-22 | -3.77 | $44.62 | 80112 |
| 2026-01-21 | -6.87 | $44.17 | 89800 |
| 2026-01-20 | -21.67 | $43.58 | 237600 |
| 2026-01-16 | -12.07 | $43.89 | 284914 |
| 2026-01-15 | -6.18 | $44.07 | 131015 |
| 2026-01-14 | -6.80 | $43.76 | 107526 |
| 2026-01-13 | -13.27 | $43.56 | 92936 |
| 2026-01-12 | -0.97 | $43.94 | 82600 |
| 2026-01-09 | -7.69 | $43.40 | 89312 |
| 2026-01-08 | -15.75 | $43.18 | 166845 |
| 2026-01-07 | -13.55 | $43.24 | 143804 |
| 2026-01-06 | -2.20 | $43.55 | 99733 |
| 2026-01-05 | -0.43 | $43.17 | 119900 |
| 2026-01-02 | -3.33 | $42.62 | 147600 |
| 2025-12-31 | -46.76 | $41.62 | 82926 |
| 2025-12-30 | -38.13 | $41.74 | 102308 |
| 2025-12-29 | -53.24 | $41.53 | 89200 |
| 2025-12-26 | -39.57 | $41.72 | 40612 |
| 2025-12-24 | -63.31 | $41.39 | 43400 |
| 2025-12-23 | -69.78 | $41.30 | 109430 |
| 2025-12-22 | -18.83 | $41.98 | 114625 |
| 2025-12-19 | -20.57 | $41.84 | 79931 |
| 2025-12-18 | -37.80 | $41.48 | 71526 |
| 2025-12-17 | -66.51 | $40.88 | 335210 |
| 2025-12-16 | -50.24 | $41.22 | 67200 |
| 2025-12-15 | -36.84 | $41.50 | 63100 |
| 2025-12-12 | -33.33 | $41.60 | 106934 |
| 2025-12-11 | -25.21 | $41.99 | 59400 |
| 2025-12-10 | -15.29 | $42.23 | 109707 |
| 2025-12-09 | -34.30 | $41.77 | 57200 |
| 2025-12-08 | -28.93 | $41.90 | 42700 |
| 2025-12-05 | -27.27 | $41.94 | 72335 |
| 2025-12-04 | -40.08 | $41.63 | 60000 |
| 2025-12-03 | -38.84 | $41.66 | 69500 |
| 2025-12-02 | -41.74 | $41.59 | 50942 |
| 2025-12-01 | -46.28 | $41.48 | 77838 |
| 2025-11-28 | -40.91 | $41.61 | 34700 |
| 2025-11-26 | -43.39 | $41.55 | 70900 |
| 2025-11-25 | -61.68 | $41.23 | 80819 |
| 2025-11-24 | -67.52 | $41.07 | 70500 |
| 2025-11-21 | -82.12 | $40.67 | 73143 |
| 2025-11-20 | -98.65 | $40.73 | 69539 |
| 2025-11-19 | -89.01 | $41.30 | 110033 |
| 2025-11-18 | -89.39 | $41.32 | 65900 |
| 2025-11-17 | -75.60 | $41.65 | 57900 |
| 2025-11-14 | -51.79 | $42.05 | 82200 |
| 2025-11-13 | -48.92 | $42.01 | 40800 |
| 2025-11-12 | -20.97 | $42.53 | 45000 |
| 2025-11-11 | -21.94 | $42.49 | 53000 |
| 2025-11-10 | -17.92 | $42.42 | 55344 |
| 2025-11-07 | -42.29 | $41.74 | 60741 |
| 2025-11-06 | -32.62 | $41.85 | 69800 |
| 2025-11-05 | -27.13 | $42.03 | 40434 |
| 2025-11-04 | -38.11 | $41.67 | 50515 |
| 2025-11-03 | -14.33 | $42.45 | 56922 |
| 2025-10-31 | -24.39 | $42.12 | 35745 |
| 2025-10-30 | -21.04 | $42.23 | 55000 |
| 2025-10-29 | -7.01 | $42.69 | 43800 |
| 2025-10-28 | -1.36 | $42.55 | 46017 |
| 2025-10-27 | 0.00 | $42.59 | 58727 |
| 2025-10-24 | -2.37 | $42.11 | 53437 |
| 2025-10-23 | -6.33 | $41.86 | 38000 |
| 2025-10-22 | -18.99 | $41.56 | 52100 |
| 2025-10-21 | -20.25 | $41.53 | 78200 |
| 2025-10-20 | -3.80 | $41.92 | 50203 |
| 2025-10-17 | -11.44 | $41.42 | 59603 |
| 2025-10-16 | -9.45 | $41.46 | 47907 |
| 2025-10-15 | -17.68 | $41.27 | 50929 |
| 2025-10-14 | -59.09 | $40.45 | 40937 |
| 2025-10-13 | -37.37 | $40.88 | 53716 |
| 2025-10-10 | -95.96 | $39.72 | 102847 |
| 2025-10-09 | -29.19 | $41.15 | 39631 |
| 2025-10-08 | -10.06 | $41.45 | 65900 |
| 2025-10-07 | -20.40 | $41.21 | 76215 |
| 2025-10-06 | -3.59 | $41.48 | 91640 |
| 2025-10-03 | -3.29 | $41.36 | 78725 |
| 2025-10-02 | -3.04 | $41.27 | 50131 |
| 2025-10-01 | 0.00 | $41.10 | 48045 |
| 2025-09-30 | -12.80 | $40.73 | 50900 |
| 2025-09-29 | -18.00 | $40.56 | 43617 |
| 2025-09-26 | -27.67 | $40.27 | 110727 |
| 2025-09-25 | -25.33 | $40.34 | 60600 |
| 2025-09-24 | -16.67 | $40.60 | 131700 |
| 2025-09-23 | -10.00 | $40.80 | 62500 |
| 2025-09-22 | -10.33 | $40.79 | 40800 |
| 2025-09-19 | -15.67 | $40.63 | 38537 |
| 2025-09-18 | -13.67 | $40.69 | 55300 |
| 2025-09-17 | -8.00 | $40.86 | 53316 |
| 2025-09-16 | -2.97 | $40.71 | 45500 |
| 2025-09-15 | -0.83 | $40.49 | 49031 |
| 2025-09-12 | -3.65 | $40.21 | 67300 |
| 2025-09-11 | -1.38 | $40.24 | 48843 |
| 2025-09-10 | -8.09 | $39.69 | 52400 |
| 2025-09-09 | -8.15 | $39.34 | 87900 |
| 2025-09-08 | 0.00 | $39.22 | 35535 |
| 2025-09-05 | -18.42 | $38.86 | 56120 |
| 2025-09-04 | -57.02 | $38.42 | 74000 |
| 2025-09-03 | -31.13 | $38.60 | 48700 |
| 2025-09-02 | -42.38 | $38.43 | 56842 |
| 2025-08-29 | -36.65 | $38.48 | 54200 |
| 2025-08-28 | -17.62 | $38.70 | 62327 |
| 2025-08-27 | -26.19 | $38.52 | 63146 |
| 2025-08-26 | -13.81 | $38.78 | 68043 |
| 2025-08-25 | -10.00 | $38.86 | 49210 |
| 2025-08-22 | -1.91 | $39.02 | 87300 |
| 2025-08-21 | -33.17 | $38.30 | 147110 |
| 2025-08-20 | -27.64 | $38.41 | 184200 |
| 2025-08-19 | -27.64 | $38.41 | 59916 |
| 2025-08-18 | -15.58 | $38.65 | 245600 |
| 2025-08-15 | -22.61 | $38.51 | 95825 |
| 2025-08-14 | -26.63 | $38.43 | 35400 |
| 2025-08-13 | -1.51 | $38.93 | 97200 |
| 2025-08-12 | -3.27 | $38.45 | 53600 |
| 2025-08-11 | -31.69 | $37.94 | 38812 |
| 2025-08-08 | -21.83 | $38.08 | 42105 |
| 2025-08-07 | -16.90 | $38.15 | 71911 |
| 2025-08-06 | -39.44 | $37.83 | 54639 |
| 2025-08-05 | -50.00 | $37.68 | 63700 |
| 2025-08-04 | -61.27 | $37.52 | 77423 |
| 2025-08-01 | -89.44 | $37.12 | 58300 |
| 2025-07-31 | -69.78 | $37.42 | 245222 |
| 2025-07-30 | -53.24 | $37.65 | 101926 |
| 2025-07-29 | -40.29 | $37.83 | 76400 |
| 2025-07-28 | -42.55 | $37.79 | 49402 |
| 2025-07-25 | -25.53 | $38.03 | 73190 |
| 2025-07-24 | -19.15 | $38.12 | 38800 |
| 2025-07-23 | -0.66 | $38.38 | 46900 |
| 2025-07-22 | -11.11 | $37.99 | 39833 |
| 2025-07-21 | -6.23 | $38.01 | 46711 |
| 2025-07-18 | -11.11 | $37.76 | 143400 |
| 2025-07-17 | -0.43 | $37.92 | 40700 |
| 2025-07-16 | 0.00 | $37.74 | 97815 |
| 2025-07-15 | -5.83 | $37.54 | 73000 |
| 2025-07-14 | -18.14 | $37.27 | 71800 |
| 2025-07-11 | -22.55 | $37.18 | 80343 |
| 2025-07-10 | -14.22 | $37.35 | 61200 |
| 2025-07-09 | -18.14 | $37.27 | 55400 |
| 2025-07-08 | -16.18 | $37.31 | 45331 |
| 2025-07-07 | -29.41 | $37.04 | 137200 |
| 2025-07-03 | -2.94 | $37.58 | 50700 |
| 2025-07-02 | 0.00 | $37.45 | 66039 |
| 2025-07-01 | -2.50 | $37.27 | 113738 |
| 2025-06-30 | -1.97 | $37.21 | 110600 |
| 2025-06-27 | -4.83 | $37.13 | 33735 |
| 2025-06-26 | -4.09 | $37.15 | 54300 |
| 2025-06-25 | -1.23 | $36.97 | 48700 |
| 2025-06-24 | -3.72 | $36.90 | 57100 |
| 2025-06-23 | -31.46 | $36.03 | 130143 |
| 2025-06-20 | -44.60 | $35.75 | 112000 |
| 2025-06-18 | -35.21 | $35.95 | 92400 |
| 2025-06-17 | -33.33 | $35.99 | 442500 |
| 2025-06-16 | -9.39 | $36.50 | 97025 |
| 2025-06-13 | -32.86 | $36.00 | 118344 |
| 2025-06-12 | -7.04 | $36.55 | 66227 |
| 2025-06-11 | -6.57 | $36.56 | 51644 |
| 2025-06-10 | -0.54 | $36.42 | 67231 |
| 2025-06-09 | -6.55 | $36.14 | 66118 |
| 2025-06-06 | -0.57 | $35.90 | 83200 |
| 2025-06-05 | -8.63 | $35.70 | 118413 |
| 2025-06-04 | -4.40 | $35.58 | 109126 |
| 2025-06-03 | -31.32 | $35.09 | 81523 |
| 2025-06-02 | -34.07 | $35.04 | 79624 |
| 2025-05-30 | -47.25 | $34.80 | 103320 |
| 2025-05-29 | -19.67 | $35.19 | 128600 |
| 2025-05-28 | -23.95 | $35.03 | 146527 |
| 2025-05-27 | -18.25 | $35.18 | 170300 |
| 2025-05-23 | -17.84 | $35.18 | 100580 |
| 2025-05-22 | -22.70 | $35.02 | 102600 |
| 2025-05-21 | -17.73 | $35.16 | 133010 |
| 2025-05-20 | -2.95 | $35.28 | 76500 |
| 2025-05-19 | -3.68 | $35.24 | 123500 |
| 2025-05-16 | -5.72 | $35.15 | 76795 |
| 2025-05-15 | -2.72 | $35.26 | 102700 |
| 2025-05-14 | -4.77 | $35.18 | 85605 |
| 2025-05-13 | -2.82 | $35.03 | 67400 |
| 2025-05-12 | -1.78 | $34.90 | 138131 |
| 2025-05-09 | -11.30 | $34.21 | 67613 |
| 2025-05-08 | -17.07 | $33.90 | 53614 |
| 2025-05-07 | -11.75 | $33.99 | 66800 |
| 2025-05-06 | -5.55 | $34.30 | 43321 |
| 2025-05-05 | -2.59 | $34.46 | 71549 |
| 2025-05-02 | -1.93 | $34.28 | 73644 |
| 2025-05-01 | -4.67 | $33.27 | 45200 |
| 2025-04-30 | -3.02 | $33.37 | 112927 |
| 2025-04-29 | -6.03 | $33.24 | 53015 |
| 2025-04-28 | -8.58 | $33.13 | 42900 |
| 2025-04-25 | -12.70 | $33.04 | 45600 |
| 2025-04-24 | -16.67 | $33.14 | 73100 |
| 2025-04-23 | -26.16 | $32.69 | 97524 |
| 2025-04-22 | -34.58 | $32.35 | 108300 |
| 2025-04-21 | -44.31 | $31.88 | 111649 |
| 2025-04-17 | -44.10 | $31.89 | 60748 |
| 2025-04-16 | -47.62 | $31.72 | 45828 |
| 2025-04-15 | -43.90 | $32.04 | 67718 |
| 2025-04-14 | -43.03 | $32.09 | 163700 |
| 2025-04-11 | -50.19 | $31.77 | 67017 |
| 2025-04-10 | -66.22 | $30.94 | 337900 |
| 2025-04-09 | -56.18 | $31.46 | 128400 |
| 2025-04-08 | -95.75 | $29.41 | 196300 |
| 2025-04-07 | -92.35 | $29.78 | 343941 |
| 2025-04-04 | -91.30 | $31.01 | 460300 |
| 2025-04-03 | -90.22 | $32.71 | 310414 |
| 2025-04-02 | -52.72 | $33.40 | 70600 |
| 2025-04-01 | -54.35 | $33.37 | 73500 |
| 2025-03-31 | -57.21 | $33.18 | 50646 |
| 2025-03-28 | -51.64 | $33.27 | 112349 |
| 2025-03-27 | -24.41 | $33.85 | 82800 |
| 2025-03-26 | -32.39 | $33.68 | 65827 |
| 2025-03-25 | -23.47 | $33.87 | 142303 |
| 2025-03-24 | -22.54 | $33.89 | 234042 |
| 2025-03-21 | -30.52 | $33.72 | 85000 |
| 2025-03-20 | -23.47 | $33.87 | 56849 |
| 2025-03-19 | -8.45 | $34.19 | 74914 |
| 2025-03-18 | -10.80 | $34.14 | 1.1M |
| 2025-03-17 | -1.41 | $34.34 | 88040 |
| 2025-03-14 | -23.65 | $33.79 | 75000 |
| 2025-03-13 | -53.20 | $33.19 | 472000 |
| 2025-03-12 | -51.23 | $33.23 | 172800 |
| 2025-03-11 | -61.58 | $33.02 | 145617 |
| 2025-03-10 | -76.85 | $32.71 | 84410 |
| 2025-03-07 | -36.95 | $33.52 | 81437 |
| 2025-03-06 | -43.35 | $33.39 | 64516 |
| 2025-03-05 | -33.00 | $33.60 | 100927 |
| 2025-03-04 | -79.80 | $32.65 | 89900 |
| 2025-03-03 | -83.91 | $32.34 | 104400 |
| 2025-02-28 | -71.74 | $32.62 | 71046 |
| 2025-02-27 | -56.52 | $32.97 | 53232 |
| 2025-02-26 | -27.39 | $33.64 | 79147 |
| 2025-02-25 | -38.70 | $33.38 | 68700 |
| 2025-02-24 | -38.70 | $33.38 | 251717 |
| 2025-02-21 | -17.39 | $33.87 | 56137 |
| 2025-02-20 | -7.37 | $33.98 | 60610 |
| 2025-02-19 | -10.88 | $33.69 | 42235 |
| 2025-02-18 | -5.70 | $33.79 | 65500 |
| 2025-02-14 | -1.23 | $33.57 | 71236 |
| 2025-02-13 | -2.78 | $33.28 | 104821 |
| 2025-02-12 | -7.36 | $33.18 | 45112 |
| 2025-02-11 | -9.34 | $33.02 | 90704 |
| 2025-02-10 | -4.02 | $33.10 | 53216 |
| 2025-02-07 | -20.09 | $32.74 | 79300 |
| 2025-02-06 | -7.04 | $32.80 | 52983 |
| 2025-02-05 | -13.57 | $32.67 | 95100 |
| 2025-02-04 | -6.53 | $32.81 | 52600 |
| 2025-02-03 | -32.66 | $32.29 | 67741 |
| 2025-01-31 | -24.12 | $32.46 | 60700 |
| 2025-01-30 | -4.02 | $32.86 | 65800 |
| 2025-01-29 | -23.20 | $32.34 | 70716 |
| 2025-01-28 | -24.31 | $32.32 | 204500 |
| 2025-01-27 | -37.57 | $32.08 | 87100 |
| 2025-01-24 | -4.97 | $32.67 | 66007 |
| 2025-01-23 | -4.85 | $32.52 | 77300 |
| 2025-01-22 | -37.28 | $32.38 | 158800 |
| 2025-01-21 | -36.84 | $32.39 | 258100 |
| 2025-01-17 | -58.58 | $32.06 | 1.6M |
| 2025-01-16 | -58.21 | $32.07 | 758300 |
| 2025-01-15 | -66.43 | $31.91 | 59400 |
| 2025-01-14 | -82.37 | $31.47 | 108600 |
| 2025-01-13 | -95.33 | $31.09 | 127334 |
| 2025-01-10 | -99.25 | $31.32 | 140600 |
| 2025-01-08 | -95.48 | $31.85 | 271912 |
| 2025-01-07 | -91.79 | $31.98 | 52500 |
| 2025-01-06 | -83.93 | $32.20 | 181200 |
| 2025-01-03 | -88.21 | $32.08 | 119600 |
| 2025-01-02 | -96.79 | $31.84 | 90519 |
| 2024-12-31 | -97.05 | $31.92 | 180417 |
| 2024-12-30 | -97.33 | $32.00 | 241214 |
| 2024-12-27 | -94.61 | $32.27 | 115600 |
| 2024-12-26 | -89.21 | $32.40 | 111030 |
| 2024-12-24 | -82.77 | $32.58 | 64221 |
| 2024-12-23 | -91.60 | $32.37 | 83204 |
| 2024-12-20 | -85.88 | $33.03 | 104547 |
| 2024-12-19 | -88.70 | $32.98 | 78422 |
| 2024-12-18 | -98.87 | $32.80 | 91700 |
| 2024-12-17 | -56.73 | $33.58 | 77700 |
| 2024-12-16 | -51.46 | $33.67 | 80040 |
| 2024-12-13 | -42.29 | $33.81 | 54300 |
| 2024-12-12 | -43.43 | $33.79 | 65424 |
| 2024-12-11 | -36.57 | $33.91 | 80204 |
| 2024-12-10 | -48.00 | $33.71 | 89300 |
| 2024-12-09 | -16.00 | $34.27 | 47347 |
| 2024-12-06 | -44.65 | $33.68 | 98500 |
| 2024-12-05 | -61.61 | $33.66 | 146400 |
| 2024-12-04 | -70.54 | $33.46 | 334249 |
| 2024-12-03 | -72.77 | $33.41 | 70200 |
| 2024-12-02 | -75.89 | $33.34 | 74000 |
| 2024-11-29 | -82.59 | $33.19 | 55716 |
| 2024-11-27 | -86.61 | $33.10 | 98200 |
| 2024-11-26 | -88.84 | $33.05 | 997200 |
| 2024-11-25 | -80.80 | $33.23 | 48734 |
| 2024-11-22 | -83.93 | $33.16 | 56031 |
| 2024-11-21 | -82.59 | $33.19 | 92100 |
| 2024-11-20 | -81.25 | $33.22 | 369000 |
| 2024-11-19 | -79.91 | $33.25 | 51234 |
| 2024-11-18 | -80.36 | $33.24 | 49100 |
| 2024-11-15 | -97.32 | $32.86 | 197233 |
| 2024-11-14 | -100.00 | $32.88 | 69700 |
| 2024-11-13 | -97.75 | $33.04 | 61543 |
| 2024-11-12 | -93.75 | $33.26 | 109611 |
| 2024-11-11 | -86.08 | $33.85 | 39900 |
| 2024-11-08 | -74.27 | $34.07 | 86300 |
| 2024-11-07 | -20.47 | $34.99 | 95825 |
| 2024-11-06 | -66.67 | $34.20 | 146242 |
| 2024-11-05 | -47.95 | $34.52 | 52045 |
| 2024-11-04 | -74.27 | $34.07 | 49600 |
| 2024-11-01 | -90.91 | $33.86 | 73000 |
| 2024-10-31 | -93.68 | $33.79 | 86200 |
| 2024-10-30 | -96.35 | $34.05 | 49400 |
| 2024-10-29 | -95.77 | $34.35 | 49129 |
| 2024-10-28 | -89.95 | $34.46 | 55800 |
| 2024-10-25 | -95.24 | $34.36 | 43200 |
| 2024-10-24 | -93.65 | $34.39 | 46900 |
| 2024-10-23 | -91.35 | $34.47 | 45223 |
| 2024-10-22 | -83.15 | $34.68 | 36900 |
| 2024-10-21 | -81.46 | $34.71 | 39400 |
| 2024-10-18 | -44.87 | $34.98 | 45820 |
| 2024-10-17 | -52.43 | $34.65 | 63400 |
| 2024-10-16 | -49.66 | $34.70 | 42800 |
| 2024-10-15 | -51.76 | $34.40 | 47200 |
| 2024-10-14 | -30.29 | $35.13 | 38600 |
| 2024-10-11 | -27.35 | $35.23 | 45100 |
| 2024-10-10 | -32.76 | $35.02 | 35900 |
| 2024-10-09 | -31.64 | $34.98 | 42700 |
| 2024-10-08 | -22.25 | $35.21 | 57825 |
| 2024-10-07 | -0.47 | $36.14 | 60306 |
| 2024-10-04 | -1.52 | $35.77 | 48845 |
| 2024-10-03 | -10.91 | $35.40 | 117100 |
| 2024-10-02 | -0.51 | $35.81 | 64314 |
| 2024-10-01 | -13.85 | $35.25 | 74633 |
| 2024-09-30 | -17.44 | $35.11 | 43000 |
| 2024-09-27 | -4.10 | $35.63 | 78700 |
| 2024-09-26 | -2.33 | $35.67 | 53944 |
| 2024-09-25 | -15.02 | $34.38 | 69700 |
| 2024-09-24 | -1.71 | $34.77 | 45600 |
| 2024-09-23 | -5.46 | $33.62 | 53832 |
| 2024-09-20 | -14.37 | $33.38 | 38200 |
| 2024-09-19 | -10.34 | $33.45 | 36900 |
| 2024-09-18 | -47.70 | $32.80 | 44100 |
| 2024-09-17 | -40.80 | $32.92 | 43139 |
| 2024-09-16 | -45.05 | $32.89 | 64291 |
| 2024-09-13 | -48.90 | $32.82 | 38438 |
| 2024-09-12 | -58.79 | $32.64 | 52715 |
| 2024-09-11 | -70.88 | $32.42 | 50700 |
| 2024-09-10 | -85.89 | $32.31 | 48124 |
| 2024-09-09 | -83.33 | $32.36 | 49100 |
| 2024-09-06 | -97.53 | $32.13 | 42222 |
| 2024-09-05 | -55.03 | $32.67 | 41705 |
| 2024-09-04 | -48.44 | $32.62 | 63504 |
| 2024-09-03 | -40.22 | $32.60 | 46919 |
| 2024-08-30 | -13.80 | $33.26 | 24747 |
| 2024-08-29 | -15.64 | $33.20 | 54400 |
| 2024-08-28 | -17.48 | $33.14 | 55320 |
| 2024-08-27 | -10.43 | $33.37 | 42700 |
| 2024-08-26 | -12.58 | $33.30 | 77600 |
| 2024-08-23 | -5.21 | $33.54 | 37900 |
| 2024-08-22 | -20.86 | $33.03 | 33600 |
| 2024-08-21 | -8.59 | $33.43 | 35839 |
| 2024-08-20 | -12.58 | $33.30 | 52931 |
| 2024-08-19 | -0.92 | $33.68 | 45200 |
| 2024-08-16 | 0.00 | $33.31 | 63406 |
| 2024-08-15 | -8.92 | $32.90 | 47600 |
| 2024-08-14 | -27.30 | $32.58 | 52026 |
| 2024-08-13 | -25.74 | $32.70 | 55400 |
| 2024-08-12 | -42.40 | $32.42 | 57401 |
| 2024-08-09 | -46.78 | $32.27 | 63300 |
| 2024-08-08 | -54.62 | $32.12 | 62501 |
| 2024-08-07 | -71.20 | $31.51 | 64607 |
| 2024-08-06 | -77.45 | $31.28 | 65300 |
| 2024-08-05 | -80.98 | $31.15 | 156526 |
| 2024-08-02 | -91.85 | $31.99 | 131525 |
| 2024-08-01 | -81.25 | $32.44 | 122500 |
| 2024-07-31 | -52.88 | $33.03 | 134814 |
| 2024-07-30 | -90.87 | $32.24 | 127010 |
| 2024-07-29 | -83.65 | $32.39 | 91207 |
| 2024-07-26 | -78.85 | $32.49 | 316336 |
| 2024-07-25 | -93.27 | $32.19 | 278224 |
| 2024-07-24 | -99.48 | $32.23 | 149826 |
| 2024-07-23 | -90.24 | $32.65 | 967000 |
| 2024-07-22 | -72.56 | $32.94 | 180125 |
| 2024-07-19 | -88.41 | $32.68 | 40914 |
| 2024-07-18 | -65.85 | $33.05 | 241400 |
| 2024-07-17 | -49.39 | $33.32 | 43600 |
| 2024-07-16 | -15.12 | $33.87 | 53900 |
| 2024-07-15 | -22.46 | $33.71 | 68603 |
| 2024-07-12 | -5.82 | $34.02 | 62242 |
| 2024-07-11 | -10.81 | $33.89 | 41400 |
| 2024-07-10 | 0.00 | $33.69 | 47300 |
| 2024-07-09 | -1.84 | $33.52 | 61638 |
| 2024-07-08 | -7.01 | $33.38 | 272500 |
| 2024-07-05 | -2.00 | $33.39 | 49540 |
| 2024-07-03 | -3.03 | $33.20 | 47024 |
| 2024-07-02 | -13.77 | $32.81 | 84549 |
| 2024-07-01 | -19.57 | $32.73 | 96500 |
| 2024-06-28 | -23.91 | $32.67 | 35800 |
| 2024-06-27 | -30.43 | $32.58 | 84700 |
| 2024-06-26 | -31.88 | $32.56 | 77600 |
| 2024-06-25 | -25.36 | $32.65 | 87843 |
| 2024-06-24 | -23.19 | $32.68 | 44000 |
| 2024-06-21 | -29.68 | $32.71 | 75228 |
| 2024-06-20 | -19.87 | $32.87 | 51766 |
| 2024-06-18 | -14.74 | $32.95 | 53340 |
| 2024-06-17 | -40.12 | $32.62 | 47500 |
| 2024-06-14 | -52.87 | $32.44 | 77200 |
| 2024-06-13 | -56.90 | $32.37 | 47516 |
| 2024-06-12 | -56.90 | $32.37 | 50600 |
| 2024-06-11 | -72.41 | $32.10 | 34900 |
| 2024-06-10 | -66.09 | $32.21 | 38100 |
| 2024-06-07 | -74.71 | $32.06 | 43400 |
| 2024-06-06 | -55.75 | $32.39 | 71849 |
| 2024-06-05 | -66.67 | $32.20 | 56200 |
| 2024-06-04 | -91.38 | $31.77 | 87241 |
| 2024-06-03 | -66.67 | $32.26 | 56334 |
| 2024-05-31 | -87.88 | $31.91 | 255076 |
| 2024-05-30 | -66.28 | $32.22 | 45500 |
| 2024-05-29 | -49.02 | $32.36 | 68300 |
| 2024-05-28 | -27.94 | $32.79 | 57701 |
| 2024-05-24 | -28.43 | $32.78 | 43000 |
| 2024-05-23 | -31.10 | $32.71 | 91349 |
| 2024-05-22 | -12.31 | $33.04 | 54338 |
| 2024-05-21 | -10.38 | $33.09 | 45723 |
| 2024-05-20 | -4.92 | $33.23 | 56945 |
| 2024-05-17 | -1.39 | $33.32 | 36300 |
| 2024-05-16 | -3.50 | $33.15 | 43700 |
| 2024-05-15 | -1.10 | $33.09 | 65716 |
| 2024-05-14 | -0.82 | $32.82 | 288218 |
| 2024-05-13 | -2.99 | $32.63 | 41813 |
| 2024-05-10 | -6.45 | $32.39 | 37001 |
| 2024-05-09 | -4.88 | $32.31 | 147604 |
| 2024-05-08 | -10.24 | $32.20 | 79700 |
| 2024-05-07 | -10.24 | $32.20 | 44700 |
| 2024-05-06 | -3.41 | $32.34 | 49200 |
| 2024-05-03 | -2.01 | $32.31 | 59138 |
| 2024-05-02 | -5.62 | $32.04 | 57231 |
| 2024-05-01 | -37.66 | $31.32 | 87400 |
| 2024-04-30 | -37.66 | $31.32 | 93900 |
| 2024-04-29 | -11.04 | $31.73 | 79700 |
| 2024-04-26 | -31.17 | $31.42 | 67049 |
| 2024-04-25 | -52.60 | $31.09 | 60547 |
| 2024-04-24 | -59.09 | $30.99 | 69300 |
| 2024-04-23 | -62.99 | $30.93 | 556600 |
| 2024-04-22 | -72.73 | $30.78 | 53627 |
| 2024-04-19 | -94.16 | $30.45 | 48229 |
| 2024-04-18 | -84.42 | $30.60 | 152800 |
| 2024-04-17 | -90.91 | $30.50 | 85900 |
| 2024-04-16 | -96.75 | $30.41 | 168600 |
| 2024-04-15 | -95.54 | $30.83 | 75304 |
| 2024-04-12 | -96.97 | $30.94 | 82429 |
| 2024-04-11 | -28.57 | $31.62 | 260232 |
| 2024-04-10 | -50.00 | $31.41 | 72200 |
| 2024-04-09 | -4.08 | $31.86 | 78607 |
| 2024-04-08 | -24.49 | $31.66 | 200813 |
| 2024-04-05 | -39.80 | $31.51 | 109644 |
| 2024-04-04 | -42.86 | $31.48 | 74942 |
| 2024-04-03 | -8.11 | $31.60 | 79100 |
| 2024-04-02 | -10.99 | $31.56 | 87430 |
| 2024-04-01 | -21.98 | $31.46 | 215500 |
| 2024-03-28 | -35.16 | $31.34 | 185500 |
| 2024-03-27 | -40.00 | $31.26 | 104300 |
| 2024-03-26 | -38.53 | $31.24 | 57022 |
| 2024-03-25 | -36.70 | $31.26 | 63400 |
| 2024-03-22 | -37.61 | $31.25 | 57743 |
| 2024-03-21 | -17.43 | $31.47 | 58620 |
| 2024-03-20 | -18.69 | $31.44 | 91506 |
| 2024-03-19 | -54.21 | $31.06 | 107610 |
| 2024-03-18 | -36.45 | $31.25 | 59135 |
| 2024-03-15 | -41.12 | $31.20 | 62446 |
| 2024-03-14 | -19.69 | $31.39 | 70837 |
| 2024-03-13 | -10.87 | $31.49 | 86300 |
| 2024-03-12 | -1.69 | $31.61 | 84900 |
| 2024-03-11 | -10.24 | $31.36 | 75222 |
| 2024-03-08 | -12.65 | $31.32 | 106807 |
| 2024-03-07 | 0.00 | $31.38 | 77421 |
| 2024-03-06 | -4.96 | $31.21 | 180014 |
| 2024-03-05 | -26.19 | $30.80 | 177000 |
| 2024-03-04 | -6.88 | $31.02 | 99631 |
| 2024-03-01 | -3.13 | $31.05 | 148024 |
| 2024-02-29 | -25.00 | $30.70 | 69000 |
| 2024-02-28 | -28.74 | $30.60 | 111100 |
| 2024-02-27 | -10.34 | $30.92 | 122800 |
| 2024-02-26 | -12.64 | $30.88 | 150726 |
| 2024-02-23 | -2.30 | $31.06 | 114244 |
| 2024-02-22 | -0.57 | $31.09 | 63900 |
| 2024-02-21 | -4.70 | $30.78 | 99429 |
| 2024-02-20 | -6.06 | $30.75 | 238400 |
| 2024-02-16 | -3.53 | $30.63 | 129350 |
| 2024-02-15 | -11.90 | $30.47 | 63300 |
| 2024-02-14 | -17.06 | $30.38 | 114222 |
| 2024-02-13 | -36.98 | $29.96 | 167800 |
| 2024-02-12 | -8.33 | $30.51 | 92800 |
| 2024-02-09 | -9.47 | $30.28 | 77700 |
| 2024-02-08 | -15.98 | $30.17 | 799848 |
| 2024-02-07 | -1.18 | $30.42 | 94245 |
| 2024-02-06 | -3.07 | $30.33 | 220400 |
| 2024-02-05 | -36.11 | $29.67 | 61300 |
| 2024-02-02 | -44.08 | $29.60 | 119400 |
| 2024-02-01 | -38.82 | $29.68 | 121816 |
| 2024-01-31 | -55.92 | $29.42 | 130300 |
| 2024-01-30 | -52.05 | $29.57 | 283500 |
| 2024-01-29 | -48.28 | $29.80 | 129613 |
| 2024-01-26 | -49.51 | $29.78 | 87322 |
| 2024-01-25 | -53.43 | $29.70 | 84619 |
| 2024-01-24 | -54.41 | $29.68 | 101914 |
| 2024-01-23 | -72.06 | $29.32 | 111000 |
| 2024-01-22 | -82.84 | $29.10 | 207547 |
| 2024-01-19 | -69.12 | $29.38 | 278733 |
| 2024-01-18 | -83.82 | $29.08 | 101820 |
| 2024-01-17 | -93.14 | $28.89 | 119541 |
| 2024-01-16 | -99.35 | $29.26 | 86035 |
| 2024-01-12 | -75.42 | $29.90 | 92336 |
| 2024-01-11 | -72.54 | $29.76 | 50344 |
| 2024-01-10 | -71.13 | $29.78 | 235200 |
| 2024-01-09 | -71.83 | $29.77 | 127611 |
| 2024-01-08 | -45.07 | $30.15 | 156000 |
| 2024-01-05 | -46.48 | $30.13 | 158600 |
| 2024-01-04 | -50.00 | $30.08 | 116109 |
| 2024-01-03 | -40.85 | $30.21 | 211834 |
| 2024-01-02 | -32.39 | $30.33 | 400100 |
| 2023-12-29 | -7.04 | $30.69 | 116301 |
| 2023-12-28 | -9.86 | $30.65 | 128300 |
| 2023-12-27 | -1.87 | $30.42 | 69800 |
| 2023-12-26 | -5.26 | $30.27 | 143900 |
| 2023-12-22 | -14.74 | $30.18 | 372700 |
| 2023-12-21 | -5.26 | $30.27 | 484300 |
| 2023-12-20 | -61.05 | $29.74 | 180200 |
| 2023-12-19 | -7.37 | $30.25 | 503303 |
| 2023-12-18 | -29.79 | $30.03 | 106036 |
| 2023-12-15 | -24.47 | $30.08 | 82948 |
| 2023-12-14 | -1.06 | $30.30 | 77600 |
| 2023-12-13 | -10.77 | $29.95 | 293000 |
| 2023-12-12 | -58.46 | $29.64 | 94900 |
| 2023-12-11 | -38.46 | $29.57 | 383300 |
| 2023-12-08 | -45.97 | $29.45 | 69800 |
| 2023-12-07 | -36.92 | $29.54 | 87300 |
| 2023-12-06 | -43.08 | $29.46 | 88535 |
| 2023-12-05 | -41.54 | $29.48 | 251400 |
| 2023-12-04 | -27.69 | $29.66 | 100600 |
| 2023-12-01 | -5.38 | $29.95 | 73441 |
| 2023-11-30 | -13.04 | $29.81 | 155746 |
| 2023-11-29 | -12.73 | $29.74 | 372600 |
| 2023-11-28 | -4.18 | $29.92 | 213000 |
| 2023-11-27 | -13.39 | $29.70 | 91225 |
| 2023-11-24 | -10.29 | $29.77 | 36746 |
| 2023-11-22 | -11.34 | $29.74 | 66413 |
| 2023-11-21 | -8.50 | $29.81 | 176100 |
| 2023-11-20 | -2.02 | $29.97 | 386149 |
| 2023-11-17 | -17.00 | $29.59 | 115700 |
| 2023-11-16 | -18.62 | $29.55 | 177600 |
| 2023-11-15 | -8.10 | $29.81 | 360404 |
| 2023-11-14 | -3.65 | $29.65 | 204500 |
| 2023-11-13 | -20.00 | $28.98 | 140200 |
| 2023-11-10 | -20.56 | $28.97 | 87330 |
| 2023-11-09 | -32.78 | $28.75 | 247500 |
| 2023-11-08 | -20.00 | $28.98 | 159300 |
| 2023-11-07 | -11.11 | $29.14 | 330900 |
| 2023-11-06 | -7.78 | $29.20 | 97939 |
| 2023-11-03 | -5.70 | $29.03 | 90100 |
| 2023-11-02 | -31.08 | $28.56 | 186900 |
| 2023-11-01 | -64.86 | $28.06 | 261625 |
| 2023-10-31 | -82.43 | $27.80 | 461131 |
| 2023-10-30 | -75.00 | $27.91 | 358313 |
| 2023-10-27 | -95.27 | $27.61 | 86300 |
| 2023-10-26 | -90.54 | $27.68 | 90805 |
| 2023-10-25 | -86.49 | $27.74 | 79403 |
| 2023-10-24 | -65.54 | $28.05 | 63700 |
| 2023-10-23 | -86.49 | $27.74 | 85316 |
| 2023-10-20 | -97.56 | $27.82 | 76217 |
| 2023-10-19 | -91.72 | $28.14 | 162300 |
| 2023-10-18 | -83.45 | $28.26 | 81100 |
| 2023-10-17 | -58.79 | $28.70 | 66100 |
| 2023-10-16 | -56.36 | $28.74 | 232417 |
| 2023-10-13 | -67.88 | $28.55 | 58924 |
| 2023-10-12 | -61.14 | $28.70 | 42000 |
| 2023-10-11 | -48.60 | $28.94 | 49917 |
| 2023-10-10 | -54.75 | $28.83 | 51919 |
| 2023-10-09 | -75.42 | $28.46 | 91300 |
| 2023-10-06 | -69.27 | $28.57 | 69603 |
| 2023-10-05 | -88.27 | $28.23 | 41922 |
| 2023-10-04 | -93.30 | $28.14 | 249816 |
| 2023-10-03 | -95.78 | $28.22 | 95800 |
| 2023-10-02 | -91.37 | $28.54 | 216523 |
| 2023-09-29 | -83.97 | $28.67 | 97000 |
| 2023-09-28 | -83.97 | $28.67 | 73808 |
| 2023-09-27 | -88.89 | $28.62 | 538400 |
| 2023-09-26 | -96.62 | $28.58 | 413200 |
| 2023-09-25 | -86.96 | $29.01 | 181300 |
| 2023-09-22 | -70.09 | $29.26 | 77600 |
| 2023-09-21 | -97.20 | $28.97 | 53638 |
| 2023-09-20 | -68.97 | $29.41 | 42705 |
| 2023-09-19 | -54.64 | $29.48 | 40300 |
| 2023-09-18 | -40.95 | $29.58 | 83000 |
| 2023-09-15 | -39.25 | $29.59 | 67548 |
| 2023-09-14 | -28.97 | $29.70 | 34800 |
| 2023-09-13 | -42.99 | $29.55 | 126120 |
| 2023-09-12 | -48.60 | $29.49 | 50500 |
| 2023-09-11 | -37.38 | $29.61 | 51200 |
| 2023-09-08 | -70.09 | $29.26 | 43212 |
| 2023-09-07 | -83.23 | $29.22 | 68600 |
| 2023-09-06 | -65.87 | $29.51 | 62123 |
| 2023-09-05 | -56.29 | $29.67 | 75800 |
| 2023-09-01 | -49.70 | $29.78 | 93800 |
| 2023-08-31 | -70.97 | $29.48 | 191915 |
| 2023-08-30 | -52.15 | $29.83 | 58314 |
| 2023-08-29 | -44.62 | $29.97 | 50700 |
| 2023-08-28 | -68.51 | $29.68 | 186300 |
| 2023-08-25 | -82.54 | $29.38 | 40800 |
| 2023-08-24 | -82.42 | $29.39 | 117200 |
| 2023-08-23 | -78.91 | $29.48 | 58500 |
| 2023-08-22 | -93.75 | $29.10 | 79200 |
| 2023-08-21 | -93.75 | $29.10 | 555100 |
| 2023-08-18 | -95.70 | $29.05 | 61815 |
| 2023-08-17 | -95.67 | $29.29 | 167600 |
| 2023-08-16 | -99.57 | $29.20 | 58637 |
| 2023-08-15 | -98.11 | $29.42 | 63300 |
| 2023-08-14 | -90.91 | $29.70 | 63647 |
| 2023-08-11 | -96.55 | $29.82 | 53012 |
| 2023-08-10 | -83.23 | $30.16 | 152549 |
| 2023-08-09 | -80.75 | $30.20 | 218342 |
| 2023-08-08 | -90.06 | $30.05 | 141201 |
| 2023-08-07 | -63.31 | $30.43 | 226600 |
| 2023-08-04 | -47.45 | $30.57 | 60800 |
| 2023-08-03 | -48.98 | $30.54 | 153200 |
| 2023-08-02 | -50.00 | $30.42 | 75300 |
| 2023-08-01 | -18.06 | $31.11 | 88323 |
| 2023-07-31 | -2.31 | $31.45 | 87341 |
| 2023-07-28 | -4.63 | $31.40 | 235100 |
| 2023-07-27 | -20.11 | $30.81 | 46025 |
| 2023-07-26 | -5.98 | $31.07 | 127548 |
| 2023-07-25 | -4.00 | $31.02 | 48127 |
| 2023-07-24 | -15.66 | $30.74 | 50300 |
| 2023-07-21 | -39.16 | $30.35 | 100300 |
| 2023-07-20 | -37.95 | $30.37 | 151233 |
| 2023-07-19 | -24.10 | $30.60 | 73000 |
| 2023-07-18 | -20.48 | $30.66 | 55700 |
| 2023-07-17 | -11.11 | $30.86 | 129200 |
| 2023-07-14 | -12.72 | $30.85 | 130027 |
| 2023-07-13 | -7.51 | $30.94 | 348821 |
| 2023-07-12 | -29.48 | $30.56 | 77819 |
| 2023-07-11 | -58.96 | $30.05 | 115500 |
| 2023-07-10 | -79.77 | $29.69 | 499000 |
| 2023-07-07 | -76.88 | $29.74 | 146838 |
| 2023-07-06 | -94.22 | $29.44 | 298100 |
| 2023-07-05 | -69.18 | $30.06 | 91000 |
| 2023-07-03 | -57.53 | $30.23 | 75447 |
| 2023-06-30 | -80.14 | $29.90 | 57944 |
| 2023-06-29 | -66.34 | $29.73 | 53300 |
| 2023-06-28 | -54.35 | $29.82 | 51500 |
| 2023-06-27 | -47.83 | $29.97 | 70209 |
| 2023-06-26 | -57.39 | $29.75 | 48000 |
| 2023-06-23 | -53.48 | $29.84 | 79731 |
| 2023-06-22 | -33.91 | $30.29 | 61544 |
| 2023-06-21 | -33.48 | $30.30 | 100536 |
| 2023-06-20 | -26.52 | $30.46 | 94900 |
| 2023-06-16 | -4.35 | $30.97 | 60802 |
| 2023-06-15 | -4.78 | $30.96 | 176600 |
| 2023-06-14 | -3.35 | $30.79 | 67800 |
| 2023-06-13 | -6.70 | $30.58 | 142643 |
| 2023-06-12 | -0.61 | $30.41 | 126409 |
| 2023-06-09 | -4.24 | $30.35 | 111900 |
| 2023-06-08 | -4.20 | $30.14 | 56311 |
| 2023-06-07 | -19.58 | $29.92 | 76300 |
| 2023-06-06 | -6.87 | $29.99 | 159842 |
| 2023-06-05 | -19.70 | $29.83 | 60069 |
| 2023-06-02 | -16.30 | $29.90 | 119833 |
| 2023-06-01 | -51.11 | $29.43 | 87500 |
| 2023-05-31 | -82.22 | $29.01 | 42800 |
| 2023-05-30 | -77.88 | $29.24 | 68802 |
| 2023-05-26 | -52.21 | $29.53 | 46034 |
| 2023-05-25 | -94.69 | $29.05 | 44026 |
| 2023-05-24 | -94.34 | $29.12 | 118900 |
| 2023-05-23 | -89.47 | $29.27 | 89500 |
| 2023-05-22 | -35.71 | $29.72 | 51600 |
| 2023-05-19 | -54.46 | $29.51 | 55100 |
| 2023-05-18 | -54.46 | $29.51 | 285800 |
| 2023-05-17 | -43.75 | $29.63 | 111400 |
| 2023-05-16 | -46.43 | $29.60 | 73900 |
| 2023-05-15 | -31.09 | $29.82 | 128039 |
| 2023-05-12 | -71.43 | $29.34 | 70000 |
| 2023-05-11 | -50.42 | $29.59 | 95300 |
| 2023-05-10 | -31.67 | $29.82 | 82600 |
| 2023-05-09 | -31.67 | $29.82 | 52700 |
| 2023-05-08 | -12.50 | $30.05 | 64300 |
| 2023-05-05 | -15.83 | $30.01 | 99300 |
| 2023-05-04 | -45.00 | $29.66 | 96800 |
| 2023-05-03 | -67.50 | $29.39 | 80200 |
| 2023-05-02 | -69.17 | $29.37 | 88741 |
| 2023-05-01 | -52.50 | $29.57 | 107116 |
| 2023-04-28 | -35.83 | $29.77 | 75941 |
| 2023-04-27 | -50.83 | $29.59 | 67343 |
| 2023-04-26 | -82.50 | $29.21 | 57900 |
| 2023-04-25 | -97.50 | $29.03 | 71500 |
| 2023-04-24 | -48.98 | $29.48 | 127400 |
| 2023-04-21 | -38.78 | $29.63 | 93900 |
| 2023-04-20 | -23.13 | $29.86 | 176200 |
| 2023-04-19 | -23.13 | $29.86 | 166200 |
| 2023-04-18 | -4.76 | $30.13 | 292718 |
| 2023-04-17 | -6.02 | $30.10 | 106745 |
| 2023-04-14 | -11.45 | $30.01 | 144100 |
| 2023-04-13 | -2.07 | $30.16 | 128500 |
| 2023-04-12 | -12.30 | $29.79 | 76311 |
| 2023-04-11 | -4.35 | $29.91 | 101340 |
| 2023-04-10 | -10.92 | $29.70 | 142100 |
| 2023-04-06 | -10.92 | $29.70 | 116441 |
| 2023-04-05 | -16.67 | $29.60 | 69118 |
| 2023-04-04 | 0.00 | $29.89 | 167404 |
| 2023-04-03 | -3.45 | $29.83 | 289500 |
| 2023-03-31 | -9.50 | $29.77 | 201614 |
| 2023-03-30 | -8.94 | $29.78 | 73710 |
| 2023-03-29 | -27.93 | $29.44 | 304400 |
| 2023-03-28 | -32.40 | $29.36 | 1.6M |
| 2023-03-27 | -60.34 | $28.86 | 210800 |
| 2023-03-24 | -35.75 | $29.30 | 69546 |
| 2023-03-23 | -30.73 | $29.39 | 70300 |
| 2023-03-22 | -52.51 | $29.00 | 124200 |
| 2023-03-21 | -56.98 | $28.92 | 75500 |
| 2023-03-20 | -66.48 | $28.75 | 120535 |
| 2023-03-17 | -75.42 | $28.59 | 88425 |
| 2023-03-16 | -69.61 | $28.77 | 125009 |
| 2023-03-15 | -88.73 | $28.38 | 148500 |
| 2023-03-14 | -91.62 | $28.82 | 310031 |
| 2023-03-13 | -89.94 | $28.85 | 133300 |
| 2023-03-10 | -100.00 | $28.72 | 108800 |
| 2023-03-09 | -98.87 | $28.84 | 100244 |
| 2023-03-08 | -67.43 | $29.41 | 150700 |
| 2023-03-07 | -74.29 | $29.29 | 85300 |
| 2023-03-06 | -45.14 | $29.80 | 205326 |
| 2023-03-03 | -49.75 | $29.84 | 106904 |
| 2023-03-02 | -65.55 | $29.66 | 76601 |
| 2023-03-01 | -72.43 | $29.51 | 103800 |
| 2023-02-28 | -96.30 | $28.93 | 111133 |
| 2023-02-27 | -91.36 | $29.05 | 133230 |
| 2023-02-24 | -95.47 | $28.96 | 61400 |
| 2023-02-23 | -88.16 | $29.58 | 89123 |
| 2023-02-22 | -95.61 | $29.41 | 280000 |
| 2023-02-21 | -99.05 | $29.50 | 237400 |
| 2023-02-17 | -95.31 | $29.76 | 333224 |
| 2023-02-16 | -84.44 | $30.07 | 65000 |
| 2023-02-15 | -87.22 | $30.02 | 545726 |
| 2023-02-14 | -79.64 | $30.26 | 96500 |
| 2023-02-13 | -74.85 | $30.34 | 63431 |
| 2023-02-10 | -87.43 | $30.13 | 57400 |
| 2023-02-09 | -76.65 | $30.31 | 54700 |
| 2023-02-08 | -82.63 | $30.21 | 103400 |
| 2023-02-07 | -82.63 | $30.21 | 73600 |
| 2023-02-06 | -89.22 | $30.10 | 66136 |
| 2023-02-03 | -49.56 | $30.46 | 194746 |
| 2023-02-02 | -24.41 | $30.97 | 238400 |
| 2023-02-01 | -16.30 | $31.14 | 74346 |
| 2023-01-31 | -25.00 | $30.81 | 231500 |
| 2023-01-30 | -21.28 | $30.89 | 108401 |
| 2023-01-27 | -5.78 | $31.40 | 70021 |
| 2023-01-26 | 0.00 | $31.59 | 145402 |
| 2023-01-25 | -3.56 | $31.28 | 132800 |
| 2023-01-24 | -4.18 | $31.26 | 215109 |
| 2023-01-23 | -5.30 | $31.22 | 316041 |
| 2023-01-20 | -1.75 | $30.99 | 100611 |
| 2023-01-19 | -8.61 | $30.62 | 258100 |
| 2023-01-18 | -16.48 | $30.41 | 172300 |
| 2023-01-17 | -7.48 | $30.53 | 136239 |
| 2023-01-13 | -1.18 | $30.69 | 105836 |
| 2023-01-12 | -4.62 | $30.45 | 91800 |
| 2023-01-11 | -1.85 | $30.30 | 118603 |
| 2023-01-10 | -2.37 | $30.24 | 99449 |
| 2023-01-09 | -9.00 | $30.10 | 126716 |
| 2023-01-06 | -2.38 | $29.82 | 169700 |
| 2023-01-05 | -4.50 | $29.24 | 191700 |
| 2023-01-04 | -2.70 | $29.26 | 103500 |
| 2023-01-03 | -66.98 | $28.53 | 119400 |
| 2022-12-30 | -87.74 | $28.31 | 607100 |
| 2022-12-29 | -44.34 | $28.77 | 218404 |
| 2022-12-28 | -87.16 | $28.32 | 333500 |
| 2022-12-27 | -54.13 | $28.68 | 222800 |
| 2022-12-23 | -59.59 | $28.40 | 286900 |
| 2022-12-22 | -62.33 | $28.36 | 222530 |
| 2022-12-21 | -45.89 | $28.60 | 178220 |
| 2022-12-20 | -57.42 | $28.38 | 262300 |
| 2022-12-19 | -52.69 | $28.39 | 208713 |
| 2022-12-16 | -58.08 | $28.30 | 372100 |
| 2022-12-15 | -59.28 | $28.28 | 347812 |
| 2022-12-14 | -20.96 | $28.92 | 150429 |
| 2022-12-13 | -24.55 | $28.86 | 181115 |
| 2022-12-12 | -35.33 | $28.68 | 1.6M |
| 2022-12-09 | -31.14 | $28.75 | 554946 |
| 2022-12-08 | -17.65 | $28.91 | 833804 |
| 2022-12-07 | -22.56 | $28.67 | 106100 |
| 2022-12-06 | -19.17 | $28.76 | 191600 |
| 2022-12-05 | -16.17 | $28.84 | 369200 |
| 2022-12-02 | -6.09 | $29.10 | 135900 |
| 2022-12-01 | -7.09 | $29.00 | 196825 |
| 2022-11-30 | -2.89 | $29.16 | 322017 |
| 2022-11-29 | -10.75 | $28.45 | 242234 |
| 2022-11-28 | -27.32 | $27.84 | 124400 |
| 2022-11-25 | -23.94 | $27.96 | 38749 |
| 2022-11-23 | -19.44 | $28.12 | 104502 |
| 2022-11-22 | -26.20 | $27.88 | 141242 |
| 2022-11-21 | -31.55 | $27.69 | 212937 |
| 2022-11-18 | -20.88 | $28.05 | 165500 |
| 2022-11-17 | -17.86 | $28.16 | 210532 |
| 2022-11-16 | -19.51 | $28.10 | 187124 |
| 2022-11-15 | -6.59 | $28.57 | 139700 |
| 2022-11-14 | -6.58 | $28.01 | 135200 |
| 2022-11-11 | -1.32 | $28.17 | 125071 |
| 2022-11-10 | -1.25 | $27.54 | 148004 |
| 2022-11-09 | -25.37 | $26.61 | 181400 |
| 2022-11-08 | -5.47 | $27.01 | 206807 |
| 2022-11-07 | -5.98 | $26.84 | 183041 |
| 2022-11-04 | -1.15 | $26.83 | 126000 |
| 2022-11-03 | -57.96 | $25.77 | 470200 |
| 2022-11-02 | -74.75 | $25.61 | 850100 |
| 2022-11-01 | -64.04 | $25.84 | 277300 |
| 2022-10-31 | -82.27 | $25.47 | 361700 |
| 2022-10-28 | -75.86 | $25.60 | 419800 |
| 2022-10-27 | -67.00 | $25.78 | 165200 |
| 2022-10-26 | -57.64 | $25.97 | 440500 |
| 2022-10-25 | -75.86 | $25.60 | 127900 |
| 2022-10-24 | -84.73 | $25.42 | 171600 |
| 2022-10-21 | -43.84 | $26.25 | 149900 |
| 2022-10-20 | -59.11 | $25.94 | 238000 |
| 2022-10-19 | -74.90 | $25.71 | 272400 |
| 2022-10-18 | -63.54 | $26.12 | 241300 |
| 2022-10-17 | -62.81 | $26.17 | 293300 |
| 2022-10-14 | -84.54 | $25.56 | 787728 |
| 2022-10-13 | -73.88 | $25.87 | 492800 |
| 2022-10-12 | -96.76 | $25.73 | 406816 |
| 2022-10-11 | -97.59 | $25.71 | 185209 |
| 2022-10-10 | -89.04 | $26.07 | 218900 |
| 2022-10-07 | -81.16 | $26.39 | 160500 |
| 2022-10-06 | -67.25 | $26.87 | 311700 |
| 2022-10-05 | -62.61 | $27.03 | 609700 |
| 2022-10-04 | -62.03 | $27.05 | 288300 |
| 2022-10-03 | -84.06 | $26.29 | 185240 |
| 2022-09-30 | -97.39 | $25.83 | 178935 |
| 2022-09-29 | -93.91 | $25.95 | 339000 |
| 2022-09-28 | -87.54 | $26.46 | 208543 |
| 2022-09-27 | -97.82 | $26.21 | 357300 |
| 2022-09-26 | -97.55 | $26.22 | 316018 |
| 2022-09-23 | -95.36 | $26.76 | 377509 |
| 2022-09-22 | -95.32 | $27.40 | 288617 |
| 2022-09-21 | -98.84 | $27.50 | 245211 |
| 2022-09-20 | -91.98 | $27.87 | 165200 |
| 2022-09-19 | -85.65 | $28.02 | 175719 |
| 2022-09-16 | -93.72 | $27.96 | 167900 |
| 2022-09-15 | -97.92 | $28.17 | 224718 |
| 2022-09-14 | -83.33 | $28.48 | 275616 |
| 2022-09-13 | -91.04 | $28.33 | 182640 |
| 2022-09-12 | -48.76 | $29.18 | 96207 |
| 2022-09-09 | -70.70 | $28.78 | 134500 |
| 2022-09-08 | -89.50 | $28.38 | 287517 |
| 2022-09-07 | -82.65 | $28.53 | 108706 |
| 2022-09-06 | -97.10 | $28.33 | 128447 |
| 2022-09-02 | -97.21 | $28.60 | 64430 |
| 2022-09-01 | -86.21 | $28.84 | 157600 |
| 2022-08-31 | -87.92 | $29.03 | 121302 |
| 2022-08-30 | -93.29 | $28.95 | 191547 |
| 2022-08-29 | -82.96 | $29.22 | 94400 |
| 2022-08-26 | -68.15 | $29.42 | 101100 |
| 2022-08-25 | -34.07 | $29.88 | 111818 |
| 2022-08-24 | -74.07 | $29.34 | 105722 |
| 2022-08-23 | -68.89 | $29.41 | 128315 |
| 2022-08-22 | -79.26 | $29.27 | 142700 |
| 2022-08-19 | -62.96 | $29.49 | 94200 |
| 2022-08-18 | -37.04 | $29.84 | 123025 |
| 2022-08-17 | -25.19 | $30.00 | 155500 |
| 2022-08-16 | -17.04 | $30.11 | 147823 |
| 2022-08-15 | -20.00 | $30.07 | 615300 |
| 2022-08-12 | -5.00 | $30.26 | 101000 |
| 2022-08-11 | -17.24 | $29.99 | 152723 |
| 2022-08-10 | 0.00 | $29.90 | 188244 |
| 2022-08-09 | -15.13 | $29.48 | 217100 |
| 2022-08-08 | -9.87 | $29.56 | 170426 |
| 2022-08-05 | -10.53 | $29.55 | 141000 |
| 2022-08-04 | -17.76 | $29.44 | 119807 |
| 2022-08-03 | -28.10 | $29.29 | 139000 |
| 2022-08-02 | -38.56 | $29.13 | 185905 |
| 2022-08-01 | -26.14 | $29.32 | 124811 |
| 2022-07-29 | -11.11 | $29.55 | 129203 |
| 2022-07-28 | -3.80 | $29.71 | 92400 |
| 2022-07-27 | -21.71 | $29.56 | 194203 |
| 2022-07-26 | -60.89 | $29.07 | 138132 |
| 2022-07-25 | -51.11 | $29.29 | 140800 |
| 2022-07-22 | -57.78 | $29.14 | 286400 |
| 2022-07-21 | -44.00 | $29.45 | 400936 |
| 2022-07-20 | -58.22 | $29.13 | 78419 |
| 2022-07-19 | -55.17 | $29.23 | 476000 |
| 2022-07-18 | -71.98 | $28.84 | 219100 |
| 2022-07-15 | -79.74 | $28.66 | 227140 |
| 2022-07-14 | -89.66 | $28.49 | 130000 |
| 2022-07-13 | -86.94 | $28.76 | 225000 |
| 2022-07-12 | -95.80 | $28.81 | 153300 |
| 2022-07-11 | -94.86 | $28.94 | 299700 |
| 2022-07-08 | -74.51 | $29.62 | 460100 |
| 2022-07-07 | -75.37 | $29.67 | 118200 |
| 2022-07-06 | -92.58 | $29.09 | 292901 |
| 2022-07-05 | -87.64 | $29.27 | 192300 |
| 2022-07-01 | -88.46 | $29.56 | 124237 |
| 2022-06-30 | -85.62 | $29.75 | 167700 |
| 2022-06-29 | -95.24 | $29.77 | 122145 |
| 2022-06-28 | -90.71 | $29.93 | 666500 |
| 2022-06-27 | -82.90 | $30.14 | 297300 |
| 2022-06-24 | -85.87 | $30.06 | 218700 |
| 2022-06-23 | -91.82 | $29.90 | 153139 |
| 2022-06-22 | -97.30 | $29.85 | 198535 |
| 2022-06-21 | -78.04 | $30.38 | 270100 |
| 2022-06-17 | -91.76 | $30.03 | 204625 |
| 2022-06-16 | -94.12 | $29.97 | 145717 |
| 2022-06-15 | -64.10 | $30.87 | 132300 |
| 2022-06-14 | -80.77 | $30.48 | 332502 |
| 2022-06-13 | -97.01 | $30.10 | 180300 |
| 2022-06-10 | -59.05 | $31.13 | 165431 |
| 2022-06-09 | -36.67 | $31.38 | 88000 |
| 2022-06-08 | -11.11 | $32.07 | 86000 |
| 2022-06-07 | -12.96 | $32.02 | 153548 |
| 2022-06-06 | -16.67 | $31.92 | 193344 |
| 2022-06-03 | -20.74 | $31.81 | 107636 |
| 2022-06-02 | 0.00 | $32.37 | 187438 |
| 2022-06-01 | -20.52 | $31.80 | 164700 |
| 2022-05-31 | -10.82 | $32.06 | 334800 |
| 2022-05-27 | -25.00 | $31.68 | 805200 |
| 2022-05-26 | -36.57 | $31.37 | 232334 |
| 2022-05-25 | -52.61 | $30.94 | 251200 |
| 2022-05-24 | -57.84 | $30.80 | 233414 |
| 2022-05-23 | -38.81 | $31.31 | 176015 |
| 2022-05-20 | -49.25 | $31.03 | 191645 |
| 2022-05-19 | -55.91 | $30.90 | 268140 |
| 2022-05-18 | -75.08 | $30.47 | 213700 |
| 2022-05-17 | -57.89 | $31.11 | 205800 |
| 2022-05-16 | -74.56 | $30.54 | 674000 |
| 2022-05-13 | -72.80 | $30.66 | 134000 |
| 2022-05-12 | -92.25 | $29.97 | 303206 |
| 2022-05-11 | -99.17 | $30.12 | 499904 |
| 2022-05-10 | -93.92 | $30.31 | 197700 |
| 2022-05-09 | -99.45 | $30.12 | 284000 |
| 2022-05-06 | -95.00 | $30.88 | 210913 |
| 2022-05-05 | -91.47 | $31.24 | 280911 |
| 2022-05-04 | -57.99 | $32.33 | 235834 |
| 2022-05-03 | -73.87 | $31.97 | 304800 |
| 2022-05-02 | -81.07 | $31.73 | 203197 |
| 2022-04-29 | -79.28 | $31.80 | 161107 |
| 2022-04-28 | -81.33 | $31.72 | 220148 |
| 2022-04-27 | -92.33 | $31.29 | 130700 |
| 2022-04-26 | -99.74 | $31.00 | 292200 |
| 2022-04-25 | -89.83 | $31.72 | 392700 |
| 2022-04-22 | -97.60 | $32.05 | 128800 |
| 2022-04-21 | -97.00 | $32.31 | 113800 |
| 2022-04-20 | -94.37 | $32.89 | 138800 |
| 2022-04-19 | -87.32 | $33.04 | 127441 |
| 2022-04-18 | -92.90 | $33.20 | 124639 |
| 2022-04-14 | -99.39 | $33.27 | 76316 |
| 2022-04-13 | -75.61 | $33.66 | 139138 |
| 2022-04-12 | -83.96 | $33.33 | 306500 |
| 2022-04-11 | -42.29 | $33.42 | 103600 |
| 2022-04-08 | -31.43 | $33.80 | 135200 |
| 2022-04-07 | -32.86 | $33.75 | 86914 |
| 2022-04-06 | -26.00 | $33.99 | 103340 |
| 2022-04-05 | -17.71 | $34.28 | 110600 |
| 2022-04-04 | -1.71 | $34.84 | 120512 |
| 2022-04-01 | -4.14 | $34.41 | 105339 |
| 2022-03-31 | -21.02 | $33.88 | 163500 |
| 2022-03-30 | -16.47 | $34.29 | 107500 |
| 2022-03-29 | -15.83 | $34.43 | 120900 |
| 2022-03-28 | -34.20 | $33.92 | 132136 |
| 2022-03-25 | -39.00 | $33.84 | 213127 |
| 2022-03-24 | -35.01 | $34.24 | 118900 |
| 2022-03-23 | -38.90 | $34.07 | 63000 |
| 2022-03-22 | -42.47 | $34.34 | 90200 |
| 2022-03-21 | -51.95 | $33.87 | 143203 |
| 2022-03-18 | -45.86 | $34.41 | 333149 |
| 2022-03-17 | -55.63 | $34.00 | 85200 |
| 2022-03-16 | -56.86 | $34.04 | 259448 |
| 2022-03-15 | -92.32 | $31.87 | 328210 |
| 2022-03-14 | -98.58 | $31.96 | 117018 |
| 2022-03-11 | -99.60 | $32.56 | 176021 |
| 2022-03-10 | -91.40 | $33.03 | 89149 |
| 2022-03-09 | -80.40 | $33.58 | 199506 |
| 2022-03-08 | -96.60 | $32.77 | 187626 |
| 2022-03-07 | -98.98 | $32.76 | 552921 |
| 2022-03-04 | -95.32 | $33.93 | 120537 |
| 2022-03-03 | -83.75 | $34.56 | 123900 |
| 2022-03-02 | -76.03 | $34.84 | 109102 |
| 2022-03-01 | -82.92 | $34.59 | 194608 |
| 2022-02-28 | -63.91 | $35.28 | 121515 |
| 2022-02-25 | -50.69 | $35.76 | 141500 |
| 2022-02-24 | -68.04 | $35.13 | 500600 |
| 2022-02-23 | -67.76 | $35.94 | 156235 |
| 2022-02-22 | -49.39 | $36.39 | 119000 |
| 2022-02-18 | -33.47 | $36.78 | 96100 |
| 2022-02-17 | -23.67 | $37.02 | 115000 |
| 2022-02-16 | -11.86 | $37.38 | 83300 |
| 2022-02-15 | -20.55 | $37.16 | 73114 |
| 2022-02-14 | -48.62 | $36.45 | 74118 |
| 2022-02-11 | -36.36 | $36.76 | 524524 |
| 2022-02-10 | -27.11 | $37.14 | 239800 |
| 2022-02-09 | -22.95 | $37.40 | 122628 |
| 2022-02-08 | -41.44 | $36.86 | 149800 |
| 2022-02-07 | -56.51 | $36.42 | 337210 |
| 2022-02-04 | -56.51 | $36.42 | 108700 |
| 2022-02-03 | -59.25 | $36.34 | 169131 |
| 2022-02-02 | -44.18 | $36.78 | 114605 |
| 2022-02-01 | -44.86 | $36.76 | 120900 |
| 2022-01-31 | -50.34 | $36.60 | 476000 |
| 2022-01-28 | -85.62 | $35.57 | 127030 |
| 2022-01-27 | -96.74 | $35.40 | 207900 |
| 2022-01-26 | -86.69 | $35.79 | 138200 |
| 2022-01-25 | -76.05 | $36.07 | 203300 |
| 2022-01-24 | -70.34 | $36.22 | 299925 |
| 2022-01-21 | -92.86 | $36.64 | 491701 |
| 2022-01-20 | -58.23 | $37.15 | 126206 |
| 2022-01-19 | -60.69 | $37.02 | 87411 |
| 2022-01-18 | -58.72 | $36.79 | 193536 |
| 2022-01-14 | -27.98 | $37.46 | 80741 |
| 2022-01-13 | -27.06 | $37.48 | 184901 |
| 2022-01-12 | -2.75 | $38.01 | 306635 |
| 2022-01-11 | -5.81 | $37.51 | 798200 |
| 2022-01-10 | -14.18 | $37.04 | 173900 |
| 2022-01-07 | -14.18 | $37.04 | 200603 |
| 2022-01-06 | -33.58 | $36.78 | 92634 |
| 2022-01-05 | -46.76 | $36.63 | 117202 |
| 2022-01-04 | -12.23 | $37.11 | 134500 |
| 2022-01-03 | -6.47 | $37.19 | 104900 |
| 2021-12-31 | -19.42 | $37.01 | 291600 |
| 2021-12-30 | -15.11 | $37.07 | 159319 |
| 2021-12-29 | -35.97 | $36.78 | 236400 |
| 2021-12-28 | -21.52 | $36.94 | 115800 |
| 2021-12-27 | -16.46 | $37.02 | 135502 |
| 2021-12-23 | -16.77 | $37.00 | 151900 |
| 2021-12-22 | -26.35 | $36.84 | 200500 |
| 2021-12-21 | -40.72 | $36.60 | 512900 |
| 2021-12-20 | -71.86 | $36.08 | 136049 |
| 2021-12-17 | -43.02 | $36.59 | 427300 |
| 2021-12-16 | -38.95 | $36.66 | 136646 |
| 2021-12-15 | -56.95 | $36.57 | 195612 |
| 2021-12-14 | -56.44 | $36.59 | 399324 |
| 2021-12-13 | -60.00 | $36.55 | 63200 |
| 2021-12-10 | -38.30 | $37.06 | 165300 |
| 2021-12-09 | -40.85 | $37.00 | 126517 |
| 2021-12-08 | -34.89 | $37.14 | 100800 |
| 2021-12-07 | -37.02 | $37.09 | 158026 |
| 2021-12-06 | -60.00 | $36.55 | 94200 |
| 2021-12-03 | -70.64 | $36.30 | 125700 |
| 2021-12-02 | -58.30 | $36.59 | 81300 |
| 2021-12-01 | -81.28 | $36.05 | 149300 |
| 2021-11-30 | -83.83 | $35.99 | 125900 |
| 2021-11-29 | -85.11 | $35.96 | 77436 |
| 2021-11-26 | -89.79 | $35.85 | 81043 |
| 2021-11-24 | -83.33 | $36.86 | 64500 |
| 2021-11-23 | -89.92 | $36.89 | 195312 |
| 2021-11-22 | -98.43 | $36.94 | 153722 |
| 2021-11-19 | -82.35 | $37.21 | 68143 |
| 2021-11-18 | -78.99 | $37.25 | 54600 |
| 2021-11-17 | -44.54 | $37.66 | 189607 |
| 2021-11-16 | -37.21 | $37.81 | 69200 |
| 2021-11-15 | -35.66 | $37.83 | 73803 |
| 2021-11-12 | -33.33 | $37.86 | 53300 |
| 2021-11-11 | -37.21 | $37.81 | 52400 |
| 2021-11-10 | -82.17 | $37.23 | 79347 |
| 2021-11-09 | -67.44 | $37.42 | 84645 |
| 2021-11-08 | -53.38 | $37.58 | 87939 |
| 2021-11-05 | -78.95 | $37.24 | 81146 |
| 2021-11-04 | -80.45 | $37.22 | 519600 |
| 2021-11-03 | -72.93 | $37.32 | 539437 |
| 2021-11-02 | -55.34 | $37.15 | 175824 |
| 2021-11-01 | -35.92 | $37.55 | 110330 |
| 2021-10-29 | -53.88 | $37.18 | 117047 |
| 2021-10-28 | -32.52 | $37.62 | 99400 |
| 2021-10-27 | -31.55 | $37.64 | 72600 |
| 2021-10-26 | -17.96 | $37.92 | 94900 |
| 2021-10-25 | -9.22 | $38.10 | 53200 |
| 2021-10-22 | -21.84 | $37.84 | 55600 |
| 2021-10-21 | -17.96 | $37.92 | 70200 |
| 2021-10-20 | -18.33 | $38.19 | 53700 |
| 2021-10-19 | -16.25 | $38.24 | 115700 |
| 2021-10-18 | -35.00 | $37.79 | 361300 |
| 2021-10-15 | -27.92 | $37.96 | 104415 |
| 2021-10-14 | -44.49 | $37.64 | 105102 |
| 2021-10-13 | -48.43 | $37.54 | 69500 |
| 2021-10-12 | -74.16 | $37.00 | 67100 |
| 2021-10-11 | -69.69 | $37.20 | 64900 |
| 2021-10-08 | -66.86 | $37.35 | 243100 |
| 2021-10-07 | -69.74 | $37.28 | 134600 |
| 2021-10-06 | -88.47 | $36.63 | 94042 |
| 2021-10-05 | -88.29 | $36.76 | 82414 |
| 2021-10-04 | -95.00 | $36.55 | 189000 |
| 2021-10-01 | -89.69 | $37.10 | 90730 |
| 2021-09-30 | -89.69 | $37.10 | 103132 |
| 2021-09-29 | -98.13 | $36.83 | 82302 |
| 2021-09-28 | -96.28 | $37.12 | 72700 |
| 2021-09-27 | -84.25 | $37.67 | 144700 |
| 2021-09-24 | -91.58 | $37.47 | 86011 |
| 2021-09-23 | -50.18 | $38.60 | 76546 |
| 2021-09-22 | -59.34 | $38.35 | 61600 |
| 2021-09-21 | -77.66 | $37.85 | 89548 |
| 2021-09-20 | -87.55 | $37.58 | 175609 |
| 2021-09-17 | -46.38 | $38.56 | 94147 |
| 2021-09-16 | -39.47 | $38.77 | 118246 |
| 2021-09-15 | -25.00 | $39.21 | 73402 |
| 2021-09-14 | -25.33 | $39.20 | 101004 |
| 2021-09-13 | -15.13 | $39.51 | 60000 |
| 2021-09-10 | -18.75 | $39.40 | 61543 |
| 2021-09-09 | -22.04 | $39.30 | 84000 |
| 2021-09-08 | -21.05 | $39.33 | 64849 |
| 2021-09-07 | -0.99 | $39.94 | 212500 |
| 2021-09-03 | -2.48 | $39.68 | 74314 |
| 2021-09-02 | -12.06 | $39.41 | 91700 |
| 2021-09-01 | -4.26 | $39.63 | 75900 |
| 2021-08-31 | -10.44 | $39.16 | 141500 |
| 2021-08-30 | -28.51 | $38.71 | 37849 |
| 2021-08-27 | -30.92 | $38.65 | 180506 |
| 2021-08-26 | -49.40 | $38.19 | 112800 |
| 2021-08-25 | -36.14 | $38.52 | 82700 |
| 2021-08-24 | -38.15 | $38.47 | 75609 |
| 2021-08-23 | -67.87 | $37.73 | 119946 |
| 2021-08-20 | -88.76 | $37.21 | 67425 |
| 2021-08-19 | -92.31 | $37.26 | 92113 |
| 2021-08-18 | -87.61 | $37.78 | 61539 |
| 2021-08-17 | -91.59 | $37.69 | 102200 |
| 2021-08-16 | -61.06 | $38.38 | 647623 |
| 2021-08-13 | -50.89 | $38.61 | 87934 |
| 2021-08-12 | -56.99 | $38.70 | 33500 |
| 2021-08-11 | -48.11 | $39.01 | 468923 |
| 2021-08-10 | -48.45 | $39.00 | 98327 |
| 2021-08-09 | -47.42 | $39.03 | 88800 |
| 2021-08-06 | -52.92 | $38.87 | 48400 |
| 2021-08-05 | -40.89 | $39.22 | 114445 |
| 2021-08-04 | -39.52 | $39.26 | 61828 |
| 2021-08-03 | -46.05 | $39.07 | 62600 |
| 2021-08-02 | -54.64 | $38.82 | 209300 |
| 2021-07-30 | -65.02 | $38.56 | 47931 |
| 2021-07-29 | -56.29 | $38.96 | 85300 |
| 2021-07-28 | -61.49 | $38.84 | 108530 |
| 2021-07-27 | -88.06 | $37.93 | 150800 |
| 2021-07-26 | -96.62 | $38.60 | 70400 |
| 2021-07-23 | -90.48 | $39.27 | 67400 |
| 2021-07-22 | -72.46 | $39.67 | 99119 |
| 2021-07-21 | -71.50 | $39.69 | 132900 |
| 2021-07-20 | -80.68 | $39.50 | 92700 |
| 2021-07-19 | -92.27 | $39.26 | 116600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.92
2026-07-16
Close Price
$49.03
Vol: 117248
Average Directional Index - Detailed Analysis
Minimum
6.79
Average
17.42
Maximum
52.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.92 | $49.03 | 117248 |
| 2026-07-15 | 14.25 | $49.82 | 99800 |
| 2026-07-14 | 13.70 | $50.06 | 166800 |
| 2026-07-13 | 13.22 | $49.27 | 75900 |
| 2026-07-10 | 12.54 | $51.04 | 96811 |
| 2026-07-09 | 12.19 | $50.97 | 155234 |
| 2026-07-08 | 11.88 | $50.61 | 63000 |
| 2026-07-07 | 11.38 | $50.20 | 81524 |
| 2026-07-06 | 10.92 | $51.54 | 55638 |
| 2026-07-02 | 10.84 | $50.21 | 75800 |
| 2026-07-01 | 10.51 | $50.63 | 210910 |
| 2026-06-30 | 10.49 | $52.00 | 80880 |
| 2026-06-29 | 10.76 | $51.39 | 92100 |
| 2026-06-26 | 10.75 | $51.27 | 54200 |
| 2026-06-25 | 10.74 | $51.82 | 66449 |
| 2026-06-24 | 11.04 | $51.05 | 79500 |
| 2026-06-23 | 10.93 | $51.15 | 67800 |
| 2026-06-22 | 10.92 | $54.09 | 67200 |
| 2026-06-18 | 11.03 | $53.81 | 98813 |
| 2026-06-17 | 11.28 | $52.24 | 74357 |
| 2026-06-16 | 11.81 | $52.31 | 117700 |
| 2026-06-15 | 12.40 | $53.24 | 167000 |
| 2026-06-12 | 12.85 | $51.53 | 90900 |
| 2026-06-11 | 13.10 | $51.19 | 133900 |
| 2026-06-10 | 13.22 | $49.18 | 92100 |
| 2026-06-09 | 12.86 | $49.84 | 156337 |
| 2026-06-08 | 12.48 | $49.93 | 110712 |
| 2026-06-05 | 12.47 | $49.08 | 86837 |
| 2026-06-04 | 12.46 | $52.49 | 52100 |
| 2026-06-03 | 12.64 | $53.09 | 65900 |
| 2026-06-02 | 12.29 | $53.65 | 74000 |
| 2026-06-01 | 11.75 | $53.05 | 117200 |
| 2026-05-29 | 11.21 | $51.99 | 115147 |
| 2026-05-28 | 11.13 | $51.95 | 161700 |
| 2026-05-27 | 11.12 | $51.77 | 77000 |
| 2026-05-26 | 10.93 | $51.81 | 75000 |
| 2026-05-22 | 10.81 | $49.89 | 68300 |
| 2026-05-21 | 11.33 | $50.14 | 82600 |
| 2026-05-20 | 11.88 | $49.69 | 128100 |
| 2026-05-19 | 12.31 | $48.76 | 94935 |
| 2026-05-18 | 12.50 | $49.21 | 60342 |
| 2026-05-15 | 12.94 | $49.38 | 90700 |
| 2026-05-14 | 13.56 | $51.14 | 98439 |
| 2026-05-13 | 13.60 | $50.94 | 165618 |
| 2026-05-12 | 13.71 | $49.79 | 122000 |
| 2026-05-11 | 14.10 | $51.41 | 57644 |
| 2026-05-08 | 13.42 | $51.37 | 92310 |
| 2026-05-07 | 12.76 | $50.32 | 98000 |
| 2026-05-06 | 12.21 | $51.03 | 74900 |
| 2026-05-05 | 11.54 | $49.41 | 75500 |
| 2026-05-04 | 11.42 | $48.51 | 79800 |
| 2026-05-01 | 11.58 | $48.42 | 66700 |
| 2026-04-30 | 11.77 | $48.20 | 86300 |
| 2026-04-29 | 12.17 | $47.43 | 50100 |
| 2026-04-28 | 12.69 | $47.64 | 41700 |
| 2026-04-27 | 13.28 | $48.10 | 216300 |
| 2026-04-24 | 13.72 | $48.21 | 101304 |
| 2026-04-23 | 14.25 | $47.33 | 53628 |
| 2026-04-22 | 14.98 | $48.00 | 66400 |
| 2026-04-21 | 15.37 | $47.16 | 146200 |
| 2026-04-20 | 15.79 | $48.04 | 160829 |
| 2026-04-17 | 15.94 | $48.36 | 154637 |
| 2026-04-16 | 15.83 | $47.46 | 1.8M |
| 2026-04-15 | 16.12 | $47.34 | 53725 |
| 2026-04-14 | 16.55 | $47.37 | 117703 |
| 2026-04-13 | 17.01 | $46.57 | 66000 |
| 2026-04-10 | 17.85 | $46.20 | 66900 |
| 2026-04-09 | 18.63 | $45.92 | 119834 |
| 2026-04-08 | 19.57 | $46.04 | 89900 |
| 2026-04-07 | 20.42 | $43.66 | 101300 |
| 2026-04-06 | 20.54 | $43.45 | 64013 |
| 2026-04-02 | 20.81 | $43.13 | 106200 |
| 2026-04-01 | 20.98 | $43.62 | 147604 |
| 2026-03-31 | 21.60 | $43.20 | 152300 |
| 2026-03-30 | 21.86 | $41.73 | 241800 |
| 2026-03-27 | 21.53 | $42.02 | 89208 |
| 2026-03-26 | 21.34 | $42.27 | 177418 |
| 2026-03-25 | 21.26 | $43.56 | 53000 |
| 2026-03-24 | 21.65 | $42.92 | 89800 |
| 2026-03-23 | 21.72 | $43.77 | 105517 |
| 2026-03-20 | 21.96 | $42.44 | 149800 |
| 2026-03-19 | 21.80 | $43.84 | 204213 |
| 2026-03-18 | 21.88 | $43.82 | 338700 |
| 2026-03-17 | 22.35 | $44.51 | 213200 |
| 2026-03-16 | 23.13 | $44.22 | 283400 |
| 2026-03-13 | 23.77 | $43.12 | 184845 |
| 2026-03-12 | 24.29 | $43.17 | 312247 |
| 2026-03-11 | 24.71 | $44.56 | 116800 |
| 2026-03-10 | 25.65 | $44.49 | 237525 |
| 2026-03-09 | 26.66 | $44.31 | 238526 |
| 2026-03-06 | 27.23 | $43.56 | 177400 |
| 2026-03-05 | 27.37 | $43.84 | 203419 |
| 2026-03-04 | 27.61 | $44.83 | 736700 |
| 2026-03-03 | 28.35 | $44.49 | 241305 |
| 2026-03-02 | 28.78 | $46.75 | 217728 |
| 2026-02-27 | 29.58 | $47.59 | 167300 |
| 2026-02-26 | 29.45 | $47.84 | 126618 |
| 2026-02-25 | 29.30 | $48.24 | 123600 |
| 2026-02-24 | 28.47 | $47.67 | 104247 |
| 2026-02-23 | 27.79 | $46.98 | 122200 |
| 2026-02-20 | 27.26 | $47.46 | 96900 |
| 2026-02-19 | 26.70 | $46.54 | 109800 |
| 2026-02-18 | 26.60 | $46.65 | 79138 |
| 2026-02-17 | 26.20 | $46.39 | 124742 |
| 2026-02-13 | 25.96 | $46.60 | 175200 |
| 2026-02-12 | 25.71 | $46.45 | 142901 |
| 2026-02-11 | 25.02 | $46.90 | 116800 |
| 2026-02-10 | 24.38 | $46.23 | 146116 |
| 2026-02-09 | 24.00 | $46.15 | 150200 |
| 2026-02-06 | 23.68 | $45.77 | 116517 |
| 2026-02-05 | 23.59 | $44.54 | 110734 |
| 2026-02-04 | 24.01 | $44.87 | 120403 |
| 2026-02-03 | 24.23 | $45.45 | 583626 |
| 2026-02-02 | 24.06 | $45.20 | 115449 |
| 2026-01-30 | 24.13 | $45.01 | 87500 |
| 2026-01-29 | 23.95 | $45.94 | 127994 |
| 2026-01-28 | 23.22 | $46.14 | 113211 |
| 2026-01-27 | 21.79 | $45.81 | 117720 |
| 2026-01-26 | 20.45 | $44.88 | 83016 |
| 2026-01-23 | 19.44 | $44.88 | 68523 |
| 2026-01-22 | 18.46 | $44.62 | 80112 |
| 2026-01-21 | 17.53 | $44.17 | 89800 |
| 2026-01-20 | 16.77 | $43.58 | 237600 |
| 2026-01-16 | 16.34 | $43.89 | 284914 |
| 2026-01-15 | 15.68 | $44.07 | 131015 |
| 2026-01-14 | 14.68 | $43.76 | 107526 |
| 2026-01-13 | 13.97 | $43.56 | 92936 |
| 2026-01-12 | 13.22 | $43.94 | 82600 |
| 2026-01-09 | 12.43 | $43.40 | 89312 |
| 2026-01-08 | 12.00 | $43.18 | 166845 |
| 2026-01-07 | 11.69 | $43.24 | 143804 |
| 2026-01-06 | 11.15 | $43.55 | 99733 |
| 2026-01-05 | 10.38 | $43.17 | 119900 |
| 2026-01-02 | 9.88 | $42.62 | 147600 |
| 2025-12-31 | 9.75 | $41.62 | 82926 |
| 2025-12-30 | 9.97 | $41.74 | 102308 |
| 2025-12-29 | 10.27 | $41.53 | 89200 |
| 2025-12-26 | 10.32 | $41.72 | 40612 |
| 2025-12-24 | 10.40 | $41.39 | 43400 |
| 2025-12-23 | 10.15 | $41.30 | 109430 |
| 2025-12-22 | 9.73 | $41.98 | 114625 |
| 2025-12-19 | 10.17 | $41.84 | 79931 |
| 2025-12-18 | 10.45 | $41.48 | 71526 |
| 2025-12-17 | 10.39 | $40.88 | 335210 |
| 2025-12-16 | 10.08 | $41.22 | 67200 |
| 2025-12-15 | 9.95 | $41.50 | 63100 |
| 2025-12-12 | 10.25 | $41.60 | 106934 |
| 2025-12-11 | 10.56 | $41.99 | 59400 |
| 2025-12-10 | 11.03 | $42.23 | 109707 |
| 2025-12-09 | 11.45 | $41.77 | 57200 |
| 2025-12-08 | 11.67 | $41.90 | 42700 |
| 2025-12-05 | 12.20 | $41.94 | 72335 |
| 2025-12-04 | 12.76 | $41.63 | 60000 |
| 2025-12-03 | 13.01 | $41.66 | 69500 |
| 2025-12-02 | 13.14 | $41.59 | 50942 |
| 2025-12-01 | 13.26 | $41.48 | 77838 |
| 2025-11-28 | 13.45 | $41.61 | 34700 |
| 2025-11-26 | 13.60 | $41.55 | 70900 |
| 2025-11-25 | 13.74 | $41.23 | 80819 |
| 2025-11-24 | 13.51 | $41.07 | 70500 |
| 2025-11-21 | 13.06 | $40.67 | 73143 |
| 2025-11-20 | 12.30 | $40.73 | 69539 |
| 2025-11-19 | 11.87 | $41.30 | 110033 |
| 2025-11-18 | 11.75 | $41.32 | 65900 |
| 2025-11-17 | 11.64 | $41.65 | 57900 |
| 2025-11-14 | 11.85 | $42.05 | 82200 |
| 2025-11-13 | 12.27 | $42.01 | 40800 |
| 2025-11-12 | 12.88 | $42.53 | 45000 |
| 2025-11-11 | 13.11 | $42.49 | 53000 |
| 2025-11-10 | 13.34 | $42.42 | 55344 |
| 2025-11-07 | 13.66 | $41.74 | 60741 |
| 2025-11-06 | 14.10 | $41.85 | 69800 |
| 2025-11-05 | 14.70 | $42.03 | 40434 |
| 2025-11-04 | 15.28 | $41.67 | 50515 |
| 2025-11-03 | 16.00 | $42.45 | 56922 |
| 2025-10-31 | 16.20 | $42.12 | 35745 |
| 2025-10-30 | 16.69 | $42.23 | 55000 |
| 2025-10-29 | 17.01 | $42.69 | 43800 |
| 2025-10-28 | 17.01 | $42.55 | 46017 |
| 2025-10-27 | 17.30 | $42.59 | 58727 |
| 2025-10-24 | 17.43 | $42.11 | 53437 |
| 2025-10-23 | 17.93 | $41.86 | 38000 |
| 2025-10-22 | 18.69 | $41.56 | 52100 |
| 2025-10-21 | 19.58 | $41.53 | 78200 |
| 2025-10-20 | 20.36 | $41.92 | 50203 |
| 2025-10-17 | 21.03 | $41.42 | 59603 |
| 2025-10-16 | 22.02 | $41.46 | 47907 |
| 2025-10-15 | 23.07 | $41.27 | 50929 |
| 2025-10-14 | 24.07 | $40.45 | 40937 |
| 2025-10-13 | 24.50 | $40.88 | 53716 |
| 2025-10-10 | 25.42 | $39.72 | 102847 |
| 2025-10-09 | 26.39 | $41.15 | 39631 |
| 2025-10-08 | 26.45 | $41.45 | 65900 |
| 2025-10-07 | 26.17 | $41.21 | 76215 |
| 2025-10-06 | 25.88 | $41.48 | 91640 |
| 2025-10-03 | 25.26 | $41.36 | 78725 |
| 2025-10-02 | 24.69 | $41.27 | 50131 |
| 2025-10-01 | 24.17 | $41.10 | 48045 |
| 2025-09-30 | 23.82 | $40.73 | 50900 |
| 2025-09-29 | 23.75 | $40.56 | 43617 |
| 2025-09-26 | 23.69 | $40.27 | 110727 |
| 2025-09-25 | 24.05 | $40.34 | 60600 |
| 2025-09-24 | 24.11 | $40.60 | 131700 |
| 2025-09-23 | 23.68 | $40.80 | 62500 |
| 2025-09-22 | 22.94 | $40.79 | 40800 |
| 2025-09-19 | 22.28 | $40.63 | 38537 |
| 2025-09-18 | 21.61 | $40.69 | 55300 |
| 2025-09-17 | 20.91 | $40.86 | 53316 |
| 2025-09-16 | 19.78 | $40.71 | 45500 |
| 2025-09-15 | 18.79 | $40.49 | 49031 |
| 2025-09-12 | 17.95 | $40.21 | 67300 |
| 2025-09-11 | 17.22 | $40.24 | 48843 |
| 2025-09-10 | 16.47 | $39.69 | 52400 |
| 2025-09-09 | 16.01 | $39.34 | 87900 |
| 2025-09-08 | 15.86 | $39.22 | 35535 |
| 2025-09-05 | 15.91 | $38.86 | 56120 |
| 2025-09-04 | 16.16 | $38.42 | 74000 |
| 2025-09-03 | 16.95 | $38.60 | 48700 |
| 2025-09-02 | 17.53 | $38.43 | 56842 |
| 2025-08-29 | 18.37 | $38.48 | 54200 |
| 2025-08-28 | 18.88 | $38.70 | 62327 |
| 2025-08-27 | 19.19 | $38.52 | 63146 |
| 2025-08-26 | 19.72 | $38.78 | 68043 |
| 2025-08-25 | 19.66 | $38.86 | 49210 |
| 2025-08-22 | 19.38 | $39.02 | 87300 |
| 2025-08-21 | 19.08 | $38.30 | 147110 |
| 2025-08-20 | 19.49 | $38.41 | 184200 |
| 2025-08-19 | 19.92 | $38.41 | 59916 |
| 2025-08-18 | 20.15 | $38.65 | 245600 |
| 2025-08-15 | 20.07 | $38.51 | 95825 |
| 2025-08-14 | 20.07 | $38.43 | 35400 |
| 2025-08-13 | 20.15 | $38.93 | 97200 |
| 2025-08-12 | 19.47 | $38.45 | 53600 |
| 2025-08-11 | 19.18 | $37.94 | 38812 |
| 2025-08-08 | 19.32 | $38.08 | 42105 |
| 2025-08-07 | 19.37 | $38.15 | 71911 |
| 2025-08-06 | 19.40 | $37.83 | 54639 |
| 2025-08-05 | 19.89 | $37.68 | 63700 |
| 2025-08-04 | 20.48 | $37.52 | 77423 |
| 2025-08-01 | 21.30 | $37.12 | 58300 |
| 2025-07-31 | 22.18 | $37.42 | 245222 |
| 2025-07-30 | 23.06 | $37.65 | 101926 |
| 2025-07-29 | 23.64 | $37.83 | 76400 |
| 2025-07-28 | 23.85 | $37.79 | 49402 |
| 2025-07-25 | 24.15 | $38.03 | 73190 |
| 2025-07-24 | 24.14 | $38.12 | 38800 |
| 2025-07-23 | 23.75 | $38.38 | 46900 |
| 2025-07-22 | 23.23 | $37.99 | 39833 |
| 2025-07-21 | 23.03 | $38.01 | 46711 |
| 2025-07-18 | 22.57 | $37.76 | 143400 |
| 2025-07-17 | 22.21 | $37.92 | 40700 |
| 2025-07-16 | 21.94 | $37.74 | 97815 |
| 2025-07-15 | 21.84 | $37.54 | 73000 |
| 2025-07-14 | 21.57 | $37.27 | 71800 |
| 2025-07-11 | 21.67 | $37.18 | 80343 |
| 2025-07-10 | 21.80 | $37.35 | 61200 |
| 2025-07-09 | 21.93 | $37.27 | 55400 |
| 2025-07-08 | 22.11 | $37.31 | 45331 |
| 2025-07-07 | 22.23 | $37.04 | 137200 |
| 2025-07-03 | 22.37 | $37.58 | 50700 |
| 2025-07-02 | 21.86 | $37.45 | 66039 |
| 2025-07-01 | 21.47 | $37.27 | 113738 |
| 2025-06-30 | 21.17 | $37.21 | 110600 |
| 2025-06-27 | 20.93 | $37.13 | 33735 |
| 2025-06-26 | 20.66 | $37.15 | 54300 |
| 2025-06-25 | 20.23 | $36.97 | 48700 |
| 2025-06-24 | 19.96 | $36.90 | 57100 |
| 2025-06-23 | 19.69 | $36.03 | 130143 |
| 2025-06-20 | 20.21 | $35.75 | 112000 |
| 2025-06-18 | 20.62 | $35.95 | 92400 |
| 2025-06-17 | 21.03 | $35.99 | 442500 |
| 2025-06-16 | 21.20 | $36.50 | 97025 |
| 2025-06-13 | 20.78 | $36.00 | 118344 |
| 2025-06-12 | 20.72 | $36.55 | 66227 |
| 2025-06-11 | 19.85 | $36.56 | 51644 |
| 2025-06-10 | 18.88 | $36.42 | 67231 |
| 2025-06-09 | 18.05 | $36.14 | 66118 |
| 2025-06-06 | 17.31 | $35.90 | 83200 |
| 2025-06-05 | 16.80 | $35.70 | 118413 |
| 2025-06-04 | 16.30 | $35.58 | 109126 |
| 2025-06-03 | 15.97 | $35.09 | 81523 |
| 2025-06-02 | 16.05 | $35.04 | 79624 |
| 2025-05-30 | 16.15 | $34.80 | 103320 |
| 2025-05-29 | 16.52 | $35.19 | 128600 |
| 2025-05-28 | 16.25 | $35.03 | 146527 |
| 2025-05-27 | 16.16 | $35.18 | 170300 |
| 2025-05-23 | 15.97 | $35.18 | 100580 |
| 2025-05-22 | 15.77 | $35.02 | 102600 |
| 2025-05-21 | 15.37 | $35.16 | 133010 |
| 2025-05-20 | 14.75 | $35.28 | 76500 |
| 2025-05-19 | 14.38 | $35.24 | 123500 |
| 2025-05-16 | 14.00 | $35.15 | 76795 |
| 2025-05-15 | 13.66 | $35.26 | 102700 |
| 2025-05-14 | 13.31 | $35.18 | 85605 |
| 2025-05-13 | 12.82 | $35.03 | 67400 |
| 2025-05-12 | 12.46 | $34.90 | 138131 |
| 2025-05-09 | 12.20 | $34.21 | 67613 |
| 2025-05-08 | 12.37 | $33.90 | 53614 |
| 2025-05-07 | 12.77 | $33.99 | 66800 |
| 2025-05-06 | 13.20 | $34.30 | 43321 |
| 2025-05-05 | 13.31 | $34.46 | 71549 |
| 2025-05-02 | 13.21 | $34.28 | 73644 |
| 2025-05-01 | 13.25 | $33.27 | 45200 |
| 2025-04-30 | 13.87 | $33.37 | 112927 |
| 2025-04-29 | 14.46 | $33.24 | 53015 |
| 2025-04-28 | 15.20 | $33.13 | 42900 |
| 2025-04-25 | 15.85 | $33.04 | 45600 |
| 2025-04-24 | 16.46 | $33.14 | 73100 |
| 2025-04-23 | 17.11 | $32.69 | 97524 |
| 2025-04-22 | 17.72 | $32.35 | 108300 |
| 2025-04-21 | 17.94 | $31.88 | 111649 |
| 2025-04-17 | 17.75 | $31.89 | 60748 |
| 2025-04-16 | 17.67 | $31.72 | 45828 |
| 2025-04-15 | 17.49 | $32.04 | 67718 |
| 2025-04-14 | 17.56 | $32.09 | 163700 |
| 2025-04-11 | 17.64 | $31.77 | 67017 |
| 2025-04-10 | 17.36 | $30.94 | 337900 |
| 2025-04-09 | 16.50 | $31.46 | 128400 |
| 2025-04-08 | 15.59 | $29.41 | 196300 |
| 2025-04-07 | 13.71 | $29.78 | 343941 |
| 2025-04-04 | 11.79 | $31.01 | 460300 |
| 2025-04-03 | 10.31 | $32.71 | 310414 |
| 2025-04-02 | 9.99 | $33.40 | 70600 |
| 2025-04-01 | 10.33 | $33.37 | 73500 |
| 2025-03-31 | 10.64 | $33.18 | 50646 |
| 2025-03-28 | 10.72 | $33.27 | 112349 |
| 2025-03-27 | 11.22 | $33.85 | 82800 |
| 2025-03-26 | 11.34 | $33.68 | 65827 |
| 2025-03-25 | 11.54 | $33.87 | 142303 |
| 2025-03-24 | 11.50 | $33.89 | 234042 |
| 2025-03-21 | 11.43 | $33.72 | 85000 |
| 2025-03-20 | 11.58 | $33.87 | 56849 |
| 2025-03-19 | 11.60 | $34.19 | 74914 |
| 2025-03-18 | 11.24 | $34.14 | 1.1M |
| 2025-03-17 | 10.87 | $34.34 | 88040 |
| 2025-03-14 | 10.47 | $33.79 | 75000 |
| 2025-03-13 | 10.53 | $33.19 | 472000 |
| 2025-03-12 | 10.98 | $33.23 | 172800 |
| 2025-03-11 | 11.54 | $33.02 | 145617 |
| 2025-03-10 | 12.05 | $32.71 | 84410 |
| 2025-03-07 | 12.51 | $33.52 | 81437 |
| 2025-03-06 | 12.62 | $33.39 | 64516 |
| 2025-03-05 | 12.60 | $33.60 | 100927 |
| 2025-03-04 | 12.62 | $32.65 | 89900 |
| 2025-03-03 | 13.22 | $32.34 | 104400 |
| 2025-02-28 | 13.84 | $32.62 | 71046 |
| 2025-02-27 | 14.21 | $32.97 | 53232 |
| 2025-02-26 | 14.65 | $33.64 | 79147 |
| 2025-02-25 | 14.33 | $33.38 | 68700 |
| 2025-02-24 | 14.38 | $33.38 | 251717 |
| 2025-02-21 | 14.41 | $33.87 | 56137 |
| 2025-02-20 | 13.71 | $33.98 | 60610 |
| 2025-02-19 | 13.10 | $33.69 | 42235 |
| 2025-02-18 | 12.78 | $33.79 | 65500 |
| 2025-02-14 | 12.32 | $33.57 | 71236 |
| 2025-02-13 | 12.15 | $33.28 | 104821 |
| 2025-02-12 | 12.27 | $33.18 | 45112 |
| 2025-02-11 | 12.32 | $33.02 | 90704 |
| 2025-02-10 | 12.58 | $33.10 | 53216 |
| 2025-02-07 | 12.64 | $32.74 | 79300 |
| 2025-02-06 | 12.71 | $32.80 | 52983 |
| 2025-02-05 | 13.16 | $32.67 | 95100 |
| 2025-02-04 | 13.68 | $32.81 | 52600 |
| 2025-02-03 | 14.22 | $32.29 | 67741 |
| 2025-01-31 | 14.65 | $32.46 | 60700 |
| 2025-01-30 | 15.21 | $32.86 | 65800 |
| 2025-01-29 | 15.66 | $32.34 | 70716 |
| 2025-01-28 | 16.39 | $32.32 | 204500 |
| 2025-01-27 | 16.90 | $32.08 | 87100 |
| 2025-01-24 | 17.28 | $32.67 | 66007 |
| 2025-01-23 | 18.10 | $32.52 | 77300 |
| 2025-01-22 | 18.86 | $32.38 | 158800 |
| 2025-01-21 | 19.60 | $32.39 | 258100 |
| 2025-01-17 | 20.31 | $32.06 | 1.6M |
| 2025-01-16 | 21.05 | $32.07 | 758300 |
| 2025-01-15 | 21.40 | $31.91 | 59400 |
| 2025-01-14 | 21.55 | $31.47 | 108600 |
| 2025-01-13 | 21.21 | $31.09 | 127334 |
| 2025-01-10 | 20.27 | $31.32 | 140600 |
| 2025-01-08 | 19.54 | $31.85 | 271912 |
| 2025-01-07 | 19.15 | $31.98 | 52500 |
| 2025-01-06 | 18.94 | $32.20 | 181200 |
| 2025-01-03 | 18.95 | $32.08 | 119600 |
| 2025-01-02 | 18.17 | $31.84 | 90519 |
| 2024-12-31 | 17.11 | $31.92 | 180417 |
| 2024-12-30 | 16.08 | $32.00 | 241214 |
| 2024-12-27 | 15.06 | $32.27 | 115600 |
| 2024-12-26 | 14.16 | $32.40 | 111030 |
| 2024-12-24 | 13.21 | $32.58 | 64221 |
| 2024-12-23 | 12.40 | $32.37 | 83204 |
| 2024-12-20 | 11.32 | $33.03 | 104547 |
| 2024-12-19 | 10.71 | $32.98 | 78422 |
| 2024-12-18 | 10.27 | $32.80 | 91700 |
| 2024-12-17 | 9.80 | $33.58 | 77700 |
| 2024-12-16 | 9.97 | $33.67 | 80040 |
| 2024-12-13 | 10.36 | $33.81 | 54300 |
| 2024-12-12 | 10.82 | $33.79 | 65424 |
| 2024-12-11 | 11.30 | $33.91 | 80204 |
| 2024-12-10 | 11.75 | $33.71 | 89300 |
| 2024-12-09 | 12.25 | $34.27 | 47347 |
| 2024-12-06 | 12.08 | $33.68 | 98500 |
| 2024-12-05 | 12.63 | $33.66 | 146400 |
| 2024-12-04 | 13.15 | $33.46 | 334249 |
| 2024-12-03 | 13.40 | $33.41 | 70200 |
| 2024-12-02 | 13.53 | $33.34 | 74000 |
| 2024-11-29 | 13.59 | $33.19 | 55716 |
| 2024-11-27 | 13.43 | $33.10 | 98200 |
| 2024-11-26 | 13.44 | $33.05 | 997200 |
| 2024-11-25 | 13.34 | $33.23 | 48734 |
| 2024-11-22 | 13.35 | $33.16 | 56031 |
| 2024-11-21 | 13.18 | $33.19 | 92100 |
| 2024-11-20 | 13.00 | $33.22 | 369000 |
| 2024-11-19 | 12.81 | $33.25 | 51234 |
| 2024-11-18 | 12.64 | $33.24 | 49100 |
| 2024-11-15 | 12.39 | $32.86 | 197233 |
| 2024-11-14 | 11.81 | $32.88 | 69700 |
| 2024-11-13 | 11.26 | $33.04 | 61543 |
| 2024-11-12 | 10.74 | $33.26 | 109611 |
| 2024-11-11 | 10.30 | $33.85 | 39900 |
| 2024-11-08 | 10.29 | $34.07 | 86300 |
| 2024-11-07 | 10.44 | $34.99 | 95825 |
| 2024-11-06 | 10.81 | $34.20 | 146242 |
| 2024-11-05 | 10.80 | $34.52 | 52045 |
| 2024-11-04 | 11.33 | $34.07 | 49600 |
| 2024-11-01 | 11.57 | $33.86 | 73000 |
| 2024-10-31 | 11.61 | $33.79 | 86200 |
| 2024-10-30 | 11.32 | $34.05 | 49400 |
| 2024-10-29 | 11.34 | $34.35 | 49129 |
| 2024-10-28 | 11.72 | $34.46 | 55800 |
| 2024-10-25 | 12.16 | $34.36 | 43200 |
| 2024-10-24 | 12.64 | $34.39 | 46900 |
| 2024-10-23 | 12.96 | $34.47 | 45223 |
| 2024-10-22 | 13.33 | $34.68 | 36900 |
| 2024-10-21 | 13.99 | $34.71 | 39400 |
| 2024-10-18 | 14.68 | $34.98 | 45820 |
| 2024-10-17 | 15.10 | $34.65 | 63400 |
| 2024-10-16 | 15.78 | $34.70 | 42800 |
| 2024-10-15 | 16.55 | $34.40 | 47200 |
| 2024-10-14 | 17.37 | $35.13 | 38600 |
| 2024-10-11 | 17.63 | $35.23 | 45100 |
| 2024-10-10 | 17.93 | $35.02 | 35900 |
| 2024-10-09 | 18.41 | $34.98 | 42700 |
| 2024-10-08 | 18.94 | $35.21 | 57825 |
| 2024-10-07 | 19.22 | $36.14 | 60306 |
| 2024-10-04 | 18.55 | $35.77 | 48845 |
| 2024-10-03 | 18.10 | $35.40 | 117100 |
| 2024-10-02 | 17.80 | $35.81 | 64314 |
| 2024-10-01 | 17.01 | $35.25 | 74633 |
| 2024-09-30 | 16.56 | $35.11 | 43000 |
| 2024-09-27 | 15.90 | $35.63 | 78700 |
| 2024-09-26 | 14.61 | $35.67 | 53944 |
| 2024-09-25 | 13.26 | $34.38 | 69700 |
| 2024-09-24 | 12.64 | $34.77 | 45600 |
| 2024-09-23 | 11.97 | $33.62 | 53832 |
| 2024-09-20 | 12.40 | $33.38 | 38200 |
| 2024-09-19 | 12.94 | $33.45 | 36900 |
| 2024-09-18 | 13.52 | $32.80 | 44100 |
| 2024-09-17 | 13.65 | $32.92 | 43139 |
| 2024-09-16 | 13.90 | $32.89 | 64291 |
| 2024-09-13 | 13.93 | $32.82 | 38438 |
| 2024-09-12 | 13.89 | $32.64 | 52715 |
| 2024-09-11 | 13.56 | $32.42 | 50700 |
| 2024-09-10 | 12.82 | $32.31 | 48124 |
| 2024-09-09 | 12.21 | $32.36 | 49100 |
| 2024-09-06 | 11.73 | $32.13 | 42222 |
| 2024-09-05 | 11.23 | $32.67 | 41705 |
| 2024-09-04 | 11.21 | $32.62 | 63504 |
| 2024-09-03 | 11.14 | $32.60 | 46919 |
| 2024-08-30 | 11.07 | $33.26 | 24747 |
| 2024-08-29 | 11.56 | $33.20 | 54400 |
| 2024-08-28 | 12.13 | $33.14 | 55320 |
| 2024-08-27 | 12.77 | $33.37 | 42700 |
| 2024-08-26 | 13.19 | $33.30 | 77600 |
| 2024-08-23 | 13.62 | $33.54 | 37900 |
| 2024-08-22 | 14.04 | $33.03 | 33600 |
| 2024-08-21 | 14.78 | $33.43 | 35839 |
| 2024-08-20 | 15.19 | $33.30 | 52931 |
| 2024-08-19 | 15.63 | $33.68 | 45200 |
| 2024-08-16 | 15.86 | $33.31 | 63406 |
| 2024-08-15 | 16.46 | $32.90 | 47600 |
| 2024-08-14 | 17.24 | $32.58 | 52026 |
| 2024-08-13 | 17.74 | $32.70 | 55400 |
| 2024-08-12 | 18.27 | $32.42 | 57401 |
| 2024-08-09 | 18.61 | $32.27 | 63300 |
| 2024-08-08 | 18.74 | $32.12 | 62501 |
| 2024-08-07 | 18.74 | $31.51 | 64607 |
| 2024-08-06 | 18.55 | $31.28 | 65300 |
| 2024-08-05 | 17.73 | $31.15 | 156526 |
| 2024-08-02 | 16.64 | $31.99 | 131525 |
| 2024-08-01 | 16.43 | $32.44 | 122500 |
| 2024-07-31 | 16.73 | $33.03 | 134814 |
| 2024-07-30 | 17.51 | $32.24 | 127010 |
| 2024-07-29 | 17.48 | $32.39 | 91207 |
| 2024-07-26 | 17.61 | $32.49 | 316336 |
| 2024-07-25 | 17.84 | $32.19 | 278224 |
| 2024-07-24 | 17.82 | $32.23 | 149826 |
| 2024-07-23 | 18.00 | $32.65 | 967000 |
| 2024-07-22 | 18.51 | $32.94 | 180125 |
| 2024-07-19 | 19.45 | $32.68 | 40914 |
| 2024-07-18 | 20.41 | $33.05 | 241400 |
| 2024-07-17 | 21.10 | $33.32 | 43600 |
| 2024-07-16 | 21.27 | $33.87 | 53900 |
| 2024-07-15 | 20.76 | $33.71 | 68603 |
| 2024-07-12 | 20.25 | $34.02 | 62242 |
| 2024-07-11 | 19.08 | $33.89 | 41400 |
| 2024-07-10 | 17.87 | $33.69 | 47300 |
| 2024-07-09 | 17.00 | $33.52 | 61638 |
| 2024-07-08 | 16.23 | $33.38 | 272500 |
| 2024-07-05 | 15.49 | $33.39 | 49540 |
| 2024-07-03 | 14.78 | $33.20 | 47024 |
| 2024-07-02 | 14.25 | $32.81 | 84549 |
| 2024-07-01 | 14.20 | $32.73 | 96500 |
| 2024-06-28 | 13.97 | $32.67 | 35800 |
| 2024-06-27 | 13.81 | $32.58 | 84700 |
| 2024-06-26 | 13.83 | $32.56 | 77600 |
| 2024-06-25 | 13.93 | $32.65 | 87843 |
| 2024-06-24 | 14.02 | $32.68 | 44000 |
| 2024-06-21 | 13.82 | $32.71 | 75228 |
| 2024-06-20 | 13.72 | $32.87 | 51766 |
| 2024-06-18 | 13.59 | $32.95 | 53340 |
| 2024-06-17 | 13.45 | $32.62 | 47500 |
| 2024-06-14 | 13.66 | $32.44 | 77200 |
| 2024-06-13 | 14.14 | $32.37 | 47516 |
| 2024-06-12 | 14.64 | $32.37 | 50600 |
| 2024-06-11 | 15.02 | $32.10 | 34900 |
| 2024-06-10 | 15.59 | $32.21 | 38100 |
| 2024-06-07 | 16.37 | $32.06 | 43400 |
| 2024-06-06 | 17.19 | $32.39 | 71849 |
| 2024-06-05 | 17.81 | $32.20 | 56200 |
| 2024-06-04 | 18.73 | $31.77 | 87241 |
| 2024-06-03 | 19.23 | $32.26 | 56334 |
| 2024-05-31 | 20.10 | $31.91 | 255076 |
| 2024-05-30 | 20.71 | $32.22 | 45500 |
| 2024-05-29 | 21.64 | $32.36 | 68300 |
| 2024-05-28 | 22.35 | $32.79 | 57701 |
| 2024-05-24 | 22.32 | $32.78 | 43000 |
| 2024-05-23 | 22.43 | $32.71 | 91349 |
| 2024-05-22 | 22.55 | $33.04 | 54338 |
| 2024-05-21 | 22.09 | $33.09 | 45723 |
| 2024-05-20 | 21.48 | $33.23 | 56945 |
| 2024-05-17 | 20.63 | $33.32 | 36300 |
| 2024-05-16 | 19.59 | $33.15 | 43700 |
| 2024-05-15 | 18.60 | $33.09 | 65716 |
| 2024-05-14 | 17.66 | $32.82 | 288218 |
| 2024-05-13 | 16.95 | $32.63 | 41813 |
| 2024-05-10 | 16.34 | $32.39 | 37001 |
| 2024-05-09 | 15.88 | $32.31 | 147604 |
| 2024-05-08 | 15.65 | $32.20 | 79700 |
| 2024-05-07 | 15.51 | $32.20 | 44700 |
| 2024-05-06 | 15.11 | $32.34 | 49200 |
| 2024-05-03 | 14.47 | $32.31 | 59138 |
| 2024-05-02 | 13.85 | $32.04 | 57231 |
| 2024-05-01 | 13.41 | $31.32 | 87400 |
| 2024-04-30 | 13.51 | $31.32 | 93900 |
| 2024-04-29 | 13.74 | $31.73 | 79700 |
| 2024-04-26 | 13.62 | $31.42 | 67049 |
| 2024-04-25 | 13.84 | $31.09 | 60547 |
| 2024-04-24 | 14.51 | $30.99 | 69300 |
| 2024-04-23 | 15.00 | $30.93 | 556600 |
| 2024-04-22 | 15.57 | $30.78 | 53627 |
| 2024-04-19 | 16.24 | $30.45 | 48229 |
| 2024-04-18 | 16.53 | $30.60 | 152800 |
| 2024-04-17 | 17.05 | $30.50 | 85900 |
| 2024-04-16 | 17.38 | $30.41 | 168600 |
| 2024-04-15 | 17.53 | $30.83 | 75304 |
| 2024-04-12 | 18.25 | $30.94 | 82429 |
| 2024-04-11 | 19.20 | $31.62 | 260232 |
| 2024-04-10 | 19.26 | $31.41 | 72200 |
| 2024-04-09 | 19.48 | $31.86 | 78607 |
| 2024-04-08 | 18.86 | $31.66 | 200813 |
| 2024-04-05 | 18.38 | $31.51 | 109644 |
| 2024-04-04 | 18.11 | $31.48 | 74942 |
| 2024-04-03 | 17.71 | $31.60 | 79100 |
| 2024-04-02 | 17.63 | $31.56 | 87430 |
| 2024-04-01 | 17.38 | $31.46 | 215500 |
| 2024-03-28 | 17.12 | $31.34 | 185500 |
| 2024-03-27 | 17.14 | $31.26 | 104300 |
| 2024-03-26 | 17.36 | $31.24 | 57022 |
| 2024-03-25 | 17.45 | $31.26 | 63400 |
| 2024-03-22 | 17.61 | $31.25 | 57743 |
| 2024-03-21 | 17.77 | $31.47 | 58620 |
| 2024-03-20 | 17.47 | $31.44 | 91506 |
| 2024-03-19 | 17.43 | $31.06 | 107610 |
| 2024-03-18 | 17.87 | $31.25 | 59135 |
| 2024-03-15 | 17.77 | $31.20 | 62446 |
| 2024-03-14 | 17.77 | $31.39 | 70837 |
| 2024-03-13 | 17.42 | $31.49 | 86300 |
| 2024-03-12 | 16.80 | $31.61 | 84900 |
| 2024-03-11 | 16.14 | $31.36 | 75222 |
| 2024-03-08 | 15.62 | $31.32 | 106807 |
| 2024-03-07 | 15.08 | $31.38 | 77421 |
| 2024-03-06 | 14.68 | $31.21 | 180014 |
| 2024-03-05 | 14.37 | $30.80 | 177000 |
| 2024-03-04 | 14.45 | $31.02 | 99631 |
| 2024-03-01 | 14.11 | $31.05 | 148024 |
| 2024-02-29 | 13.78 | $30.70 | 69000 |
| 2024-02-28 | 13.79 | $30.60 | 111100 |
| 2024-02-27 | 14.00 | $30.92 | 122800 |
| 2024-02-26 | 13.60 | $30.88 | 150726 |
| 2024-02-23 | 13.25 | $31.06 | 114244 |
| 2024-02-22 | 12.67 | $31.09 | 63900 |
| 2024-02-21 | 12.05 | $30.78 | 99429 |
| 2024-02-20 | 11.73 | $30.75 | 238400 |
| 2024-02-16 | 11.38 | $30.63 | 129350 |
| 2024-02-15 | 11.21 | $30.47 | 63300 |
| 2024-02-14 | 11.26 | $30.38 | 114222 |
| 2024-02-13 | 11.44 | $29.96 | 167800 |
| 2024-02-12 | 11.82 | $30.51 | 92800 |
| 2024-02-09 | 11.46 | $30.28 | 77700 |
| 2024-02-08 | 11.49 | $30.17 | 799848 |
| 2024-02-07 | 11.57 | $30.42 | 94245 |
| 2024-02-06 | 11.25 | $30.33 | 220400 |
| 2024-02-05 | 10.99 | $29.67 | 61300 |
| 2024-02-02 | 11.47 | $29.60 | 119400 |
| 2024-02-01 | 11.86 | $29.68 | 121816 |
| 2024-01-31 | 12.36 | $29.42 | 130300 |
| 2024-01-30 | 12.81 | $29.57 | 283500 |
| 2024-01-29 | 13.46 | $29.80 | 129613 |
| 2024-01-26 | 13.91 | $29.78 | 87322 |
| 2024-01-25 | 14.32 | $29.70 | 84619 |
| 2024-01-24 | 14.75 | $29.68 | 101914 |
| 2024-01-23 | 15.22 | $29.32 | 111000 |
| 2024-01-22 | 15.64 | $29.10 | 207547 |
| 2024-01-19 | 15.85 | $29.38 | 278733 |
| 2024-01-18 | 16.22 | $29.08 | 101820 |
| 2024-01-17 | 16.16 | $28.89 | 119541 |
| 2024-01-16 | 15.74 | $29.26 | 86035 |
| 2024-01-12 | 15.89 | $29.90 | 92336 |
| 2024-01-11 | 16.39 | $29.76 | 50344 |
| 2024-01-10 | 17.12 | $29.78 | 235200 |
| 2024-01-09 | 18.00 | $29.77 | 127611 |
| 2024-01-08 | 18.86 | $30.15 | 156000 |
| 2024-01-05 | 19.51 | $30.13 | 158600 |
| 2024-01-04 | 19.85 | $30.08 | 116109 |
| 2024-01-03 | 20.29 | $30.21 | 211834 |
| 2024-01-02 | 20.75 | $30.33 | 400100 |
| 2023-12-29 | 20.81 | $30.69 | 116301 |
| 2023-12-28 | 20.18 | $30.65 | 128300 |
| 2023-12-27 | 19.53 | $30.42 | 69800 |
| 2023-12-26 | 19.25 | $30.27 | 143900 |
| 2023-12-22 | 19.16 | $30.18 | 372700 |
| 2023-12-21 | 19.15 | $30.27 | 484300 |
| 2023-12-20 | 19.14 | $29.74 | 180200 |
| 2023-12-19 | 19.33 | $30.25 | 503303 |
| 2023-12-18 | 18.73 | $30.03 | 106036 |
| 2023-12-15 | 18.41 | $30.08 | 82948 |
| 2023-12-14 | 17.74 | $30.30 | 77600 |
| 2023-12-13 | 17.04 | $29.95 | 293000 |
| 2023-12-12 | 16.74 | $29.64 | 94900 |
| 2023-12-11 | 16.84 | $29.57 | 383300 |
| 2023-12-08 | 16.89 | $29.45 | 69800 |
| 2023-12-07 | 17.12 | $29.54 | 87300 |
| 2023-12-06 | 17.18 | $29.46 | 88535 |
| 2023-12-05 | 17.25 | $29.48 | 251400 |
| 2023-12-04 | 17.49 | $29.66 | 100600 |
| 2023-12-01 | 17.22 | $29.95 | 73441 |
| 2023-11-30 | 16.91 | $29.81 | 155746 |
| 2023-11-29 | 16.70 | $29.74 | 372600 |
| 2023-11-28 | 16.37 | $29.92 | 213000 |
| 2023-11-27 | 15.89 | $29.70 | 91225 |
| 2023-11-24 | 15.67 | $29.77 | 36746 |
| 2023-11-22 | 15.33 | $29.74 | 66413 |
| 2023-11-21 | 14.98 | $29.81 | 176100 |
| 2023-11-20 | 14.39 | $29.97 | 386149 |
| 2023-11-17 | 13.77 | $29.59 | 115700 |
| 2023-11-16 | 13.48 | $29.55 | 177600 |
| 2023-11-15 | 13.18 | $29.81 | 360404 |
| 2023-11-14 | 12.48 | $29.65 | 204500 |
| 2023-11-13 | 12.01 | $28.98 | 140200 |
| 2023-11-10 | 12.21 | $28.97 | 87330 |
| 2023-11-09 | 12.53 | $28.75 | 247500 |
| 2023-11-08 | 12.88 | $28.98 | 159300 |
| 2023-11-07 | 12.90 | $29.14 | 330900 |
| 2023-11-06 | 12.91 | $29.20 | 97939 |
| 2023-11-03 | 12.62 | $29.03 | 90100 |
| 2023-11-02 | 12.54 | $28.56 | 186900 |
| 2023-11-01 | 13.08 | $28.06 | 261625 |
| 2023-10-31 | 13.20 | $27.80 | 461131 |
| 2023-10-30 | 12.99 | $27.91 | 358313 |
| 2023-10-27 | 12.98 | $27.61 | 86300 |
| 2023-10-26 | 12.70 | $27.68 | 90805 |
| 2023-10-25 | 12.19 | $27.74 | 79403 |
| 2023-10-24 | 11.85 | $28.05 | 63700 |
| 2023-10-23 | 11.60 | $27.74 | 85316 |
| 2023-10-20 | 10.87 | $27.82 | 76217 |
| 2023-10-19 | 10.38 | $28.14 | 162300 |
| 2023-10-18 | 10.20 | $28.26 | 81100 |
| 2023-10-17 | 10.19 | $28.70 | 66100 |
| 2023-10-16 | 10.58 | $28.74 | 232417 |
| 2023-10-13 | 10.95 | $28.55 | 58924 |
| 2023-10-12 | 11.23 | $28.70 | 42000 |
| 2023-10-11 | 11.65 | $28.94 | 49917 |
| 2023-10-10 | 12.15 | $28.83 | 51919 |
| 2023-10-09 | 12.70 | $28.46 | 91300 |
| 2023-10-06 | 12.74 | $28.57 | 69603 |
| 2023-10-05 | 12.79 | $28.23 | 41922 |
| 2023-10-04 | 12.22 | $28.14 | 249816 |
| 2023-10-03 | 11.47 | $28.22 | 95800 |
| 2023-10-02 | 10.81 | $28.54 | 216523 |
| 2023-09-29 | 10.43 | $28.67 | 97000 |
| 2023-09-28 | 10.23 | $28.67 | 73808 |
| 2023-09-27 | 9.60 | $28.62 | 538400 |
| 2023-09-26 | 8.98 | $28.58 | 413200 |
| 2023-09-25 | 8.40 | $29.01 | 181300 |
| 2023-09-22 | 8.15 | $29.26 | 77600 |
| 2023-09-21 | 8.36 | $28.97 | 53638 |
| 2023-09-20 | 8.00 | $29.41 | 42705 |
| 2023-09-19 | 8.26 | $29.48 | 40300 |
| 2023-09-18 | 8.39 | $29.58 | 83000 |
| 2023-09-15 | 8.63 | $29.59 | 67548 |
| 2023-09-14 | 8.99 | $29.70 | 34800 |
| 2023-09-13 | 9.44 | $29.55 | 126120 |
| 2023-09-12 | 9.65 | $29.49 | 50500 |
| 2023-09-11 | 9.86 | $29.61 | 51200 |
| 2023-09-08 | 10.24 | $29.26 | 43212 |
| 2023-09-07 | 10.26 | $29.22 | 68600 |
| 2023-09-06 | 10.15 | $29.51 | 62123 |
| 2023-09-05 | 10.38 | $29.67 | 75800 |
| 2023-09-01 | 10.83 | $29.78 | 93800 |
| 2023-08-31 | 11.32 | $29.48 | 191915 |
| 2023-08-30 | 11.57 | $29.83 | 58314 |
| 2023-08-29 | 12.11 | $29.97 | 50700 |
| 2023-08-28 | 12.67 | $29.68 | 186300 |
| 2023-08-25 | 13.00 | $29.38 | 40800 |
| 2023-08-24 | 12.97 | $29.39 | 117200 |
| 2023-08-23 | 13.13 | $29.48 | 58500 |
| 2023-08-22 | 13.18 | $29.10 | 79200 |
| 2023-08-21 | 12.80 | $29.10 | 555100 |
| 2023-08-18 | 12.26 | $29.05 | 61815 |
| 2023-08-17 | 11.64 | $29.29 | 167600 |
| 2023-08-16 | 11.26 | $29.20 | 58637 |
| 2023-08-15 | 10.75 | $29.42 | 63300 |
| 2023-08-14 | 10.38 | $29.70 | 63647 |
| 2023-08-11 | 10.14 | $29.82 | 53012 |
| 2023-08-10 | 10.12 | $30.16 | 152549 |
| 2023-08-09 | 10.52 | $30.20 | 218342 |
| 2023-08-08 | 10.48 | $30.05 | 141201 |
| 2023-08-07 | 10.26 | $30.43 | 226600 |
| 2023-08-04 | 10.56 | $30.57 | 60800 |
| 2023-08-03 | 11.06 | $30.54 | 153200 |
| 2023-08-02 | 11.32 | $30.42 | 75300 |
| 2023-08-01 | 11.59 | $31.11 | 88323 |
| 2023-07-31 | 11.66 | $31.45 | 87341 |
| 2023-07-28 | 11.34 | $31.40 | 235100 |
| 2023-07-27 | 11.00 | $30.81 | 46025 |
| 2023-07-26 | 11.11 | $31.07 | 127548 |
| 2023-07-25 | 11.22 | $31.02 | 48127 |
| 2023-07-24 | 10.82 | $30.74 | 50300 |
| 2023-07-21 | 10.71 | $30.35 | 100300 |
| 2023-07-20 | 10.81 | $30.37 | 151233 |
| 2023-07-19 | 10.97 | $30.60 | 73000 |
| 2023-07-18 | 10.82 | $30.66 | 55700 |
| 2023-07-17 | 10.63 | $30.86 | 129200 |
| 2023-07-14 | 10.36 | $30.85 | 130027 |
| 2023-07-13 | 9.84 | $30.94 | 348821 |
| 2023-07-12 | 9.28 | $30.56 | 77819 |
| 2023-07-11 | 9.06 | $30.05 | 115500 |
| 2023-07-10 | 9.45 | $29.69 | 499000 |
| 2023-07-07 | 9.67 | $29.74 | 146838 |
| 2023-07-06 | 9.91 | $29.44 | 298100 |
| 2023-07-05 | 9.82 | $30.06 | 91000 |
| 2023-07-03 | 10.13 | $30.23 | 75447 |
| 2023-06-30 | 10.20 | $29.90 | 57944 |
| 2023-06-29 | 10.73 | $29.73 | 53300 |
| 2023-06-28 | 10.86 | $29.82 | 51500 |
| 2023-06-27 | 11.15 | $29.97 | 70209 |
| 2023-06-26 | 11.71 | $29.75 | 48000 |
| 2023-06-23 | 12.06 | $29.84 | 79731 |
| 2023-06-22 | 12.52 | $30.29 | 61544 |
| 2023-06-21 | 12.82 | $30.30 | 100536 |
| 2023-06-20 | 13.01 | $30.46 | 94900 |
| 2023-06-16 | 12.94 | $30.97 | 60802 |
| 2023-06-15 | 11.99 | $30.96 | 176600 |
| 2023-06-14 | 10.98 | $30.79 | 67800 |
| 2023-06-13 | 10.13 | $30.58 | 142643 |
| 2023-06-12 | 9.39 | $30.41 | 126409 |
| 2023-06-09 | 8.94 | $30.35 | 111900 |
| 2023-06-08 | 8.46 | $30.14 | 56311 |
| 2023-06-07 | 8.21 | $29.92 | 76300 |
| 2023-06-06 | 7.95 | $29.99 | 159842 |
| 2023-06-05 | 7.81 | $29.83 | 60069 |
| 2023-06-02 | 7.89 | $29.90 | 119833 |
| 2023-06-01 | 7.90 | $29.43 | 87500 |
| 2023-05-31 | 8.07 | $29.01 | 42800 |
| 2023-05-30 | 7.63 | $29.24 | 68802 |
| 2023-05-26 | 7.62 | $29.53 | 46034 |
| 2023-05-25 | 7.79 | $29.05 | 44026 |
| 2023-05-24 | 7.33 | $29.12 | 118900 |
| 2023-05-23 | 6.94 | $29.27 | 89500 |
| 2023-05-22 | 6.79 | $29.72 | 51600 |
| 2023-05-19 | 7.02 | $29.51 | 55100 |
| 2023-05-18 | 7.15 | $29.51 | 285800 |
| 2023-05-17 | 7.24 | $29.63 | 111400 |
| 2023-05-16 | 7.48 | $29.60 | 73900 |
| 2023-05-15 | 7.83 | $29.82 | 128039 |
| 2023-05-12 | 8.20 | $29.34 | 70000 |
| 2023-05-11 | 8.01 | $29.59 | 95300 |
| 2023-05-10 | 8.11 | $29.82 | 82600 |
| 2023-05-09 | 8.50 | $29.82 | 52700 |
| 2023-05-08 | 8.88 | $30.05 | 64300 |
| 2023-05-05 | 8.87 | $30.01 | 99300 |
| 2023-05-04 | 8.86 | $29.66 | 96800 |
| 2023-05-03 | 9.25 | $29.39 | 80200 |
| 2023-05-02 | 9.44 | $29.37 | 88741 |
| 2023-05-01 | 9.55 | $29.57 | 107116 |
| 2023-04-28 | 10.03 | $29.77 | 75941 |
| 2023-04-27 | 10.50 | $29.59 | 67343 |
| 2023-04-26 | 10.83 | $29.21 | 57900 |
| 2023-04-25 | 10.80 | $29.03 | 71500 |
| 2023-04-24 | 10.54 | $29.48 | 127400 |
| 2023-04-21 | 10.83 | $29.63 | 93900 |
| 2023-04-20 | 11.14 | $29.86 | 176200 |
| 2023-04-19 | 11.44 | $29.86 | 166200 |
| 2023-04-18 | 11.93 | $30.13 | 292718 |
| 2023-04-17 | 12.00 | $30.10 | 106745 |
| 2023-04-14 | 12.15 | $30.01 | 144100 |
| 2023-04-13 | 12.30 | $30.16 | 128500 |
| 2023-04-12 | 12.22 | $29.79 | 76311 |
| 2023-04-11 | 12.35 | $29.91 | 101340 |
| 2023-04-10 | 12.26 | $29.70 | 142100 |
| 2023-04-06 | 12.47 | $29.70 | 116441 |
| 2023-04-05 | 12.69 | $29.60 | 69118 |
| 2023-04-04 | 12.85 | $29.89 | 167404 |
| 2023-04-03 | 12.75 | $29.83 | 289500 |
| 2023-03-31 | 12.70 | $29.77 | 201614 |
| 2023-03-30 | 12.62 | $29.78 | 73710 |
| 2023-03-29 | 12.64 | $29.44 | 304400 |
| 2023-03-28 | 12.96 | $29.36 | 1.6M |
| 2023-03-27 | 13.40 | $28.86 | 210800 |
| 2023-03-24 | 13.79 | $29.30 | 69546 |
| 2023-03-23 | 14.37 | $29.39 | 70300 |
| 2023-03-22 | 14.81 | $29.00 | 124200 |
| 2023-03-21 | 15.52 | $28.92 | 75500 |
| 2023-03-20 | 15.72 | $28.75 | 120535 |
| 2023-03-17 | 15.61 | $28.59 | 88425 |
| 2023-03-16 | 15.53 | $28.77 | 125009 |
| 2023-03-15 | 15.43 | $28.38 | 148500 |
| 2023-03-14 | 14.74 | $28.82 | 310031 |
| 2023-03-13 | 14.53 | $28.85 | 133300 |
| 2023-03-10 | 14.32 | $28.72 | 108800 |
| 2023-03-09 | 14.14 | $28.84 | 100244 |
| 2023-03-08 | 14.06 | $29.41 | 150700 |
| 2023-03-07 | 14.51 | $29.29 | 85300 |
| 2023-03-06 | 14.99 | $29.80 | 205326 |
| 2023-03-03 | 15.46 | $29.84 | 106904 |
| 2023-03-02 | 16.02 | $29.66 | 76601 |
| 2023-03-01 | 16.85 | $29.51 | 103800 |
| 2023-02-28 | 17.65 | $28.93 | 111133 |
| 2023-02-27 | 18.05 | $29.05 | 133230 |
| 2023-02-24 | 18.62 | $28.96 | 61400 |
| 2023-02-23 | 19.08 | $29.58 | 89123 |
| 2023-02-22 | 19.97 | $29.41 | 280000 |
| 2023-02-21 | 20.81 | $29.50 | 237400 |
| 2023-02-17 | 21.90 | $29.76 | 333224 |
| 2023-02-16 | 22.79 | $30.07 | 65000 |
| 2023-02-15 | 23.51 | $30.02 | 545726 |
| 2023-02-14 | 24.43 | $30.26 | 96500 |
| 2023-02-13 | 24.95 | $30.34 | 63431 |
| 2023-02-10 | 25.58 | $30.13 | 57400 |
| 2023-02-09 | 26.43 | $30.31 | 54700 |
| 2023-02-08 | 27.05 | $30.21 | 103400 |
| 2023-02-07 | 27.97 | $30.21 | 73600 |
| 2023-02-06 | 28.97 | $30.10 | 66136 |
| 2023-02-03 | 30.17 | $30.46 | 194746 |
| 2023-02-02 | 30.80 | $30.97 | 238400 |
| 2023-02-01 | 30.72 | $31.14 | 74346 |
| 2023-01-31 | 30.63 | $30.81 | 231500 |
| 2023-01-30 | 30.92 | $30.89 | 108401 |
| 2023-01-27 | 30.71 | $31.40 | 70021 |
| 2023-01-26 | 29.62 | $31.59 | 145402 |
| 2023-01-25 | 28.39 | $31.28 | 132800 |
| 2023-01-24 | 27.29 | $31.26 | 215109 |
| 2023-01-23 | 26.00 | $31.22 | 316041 |
| 2023-01-20 | 24.65 | $30.99 | 100611 |
| 2023-01-19 | 23.45 | $30.62 | 258100 |
| 2023-01-18 | 22.41 | $30.41 | 172300 |
| 2023-01-17 | 21.32 | $30.53 | 136239 |
| 2023-01-13 | 20.36 | $30.69 | 105836 |
| 2023-01-12 | 19.35 | $30.45 | 91800 |
| 2023-01-11 | 18.40 | $30.30 | 118603 |
| 2023-01-10 | 17.58 | $30.24 | 99449 |
| 2023-01-09 | 16.77 | $30.10 | 126716 |
| 2023-01-06 | 15.85 | $29.82 | 169700 |
| 2023-01-05 | 15.22 | $29.24 | 191700 |
| 2023-01-04 | 15.10 | $29.26 | 103500 |
| 2023-01-03 | 14.96 | $28.53 | 119400 |
| 2022-12-30 | 15.35 | $28.31 | 607100 |
| 2022-12-29 | 15.91 | $28.77 | 218404 |
| 2022-12-28 | 16.10 | $28.32 | 333500 |
| 2022-12-27 | 16.43 | $28.68 | 222800 |
| 2022-12-23 | 16.45 | $28.40 | 286900 |
| 2022-12-22 | 16.88 | $28.36 | 222530 |
| 2022-12-21 | 17.34 | $28.60 | 178220 |
| 2022-12-20 | 17.60 | $28.38 | 262300 |
| 2022-12-19 | 18.03 | $28.39 | 208713 |
| 2022-12-16 | 18.46 | $28.30 | 372100 |
| 2022-12-15 | 18.97 | $28.28 | 347812 |
| 2022-12-14 | 19.50 | $28.92 | 150429 |
| 2022-12-13 | 19.53 | $28.86 | 181115 |
| 2022-12-12 | 19.38 | $28.68 | 1.6M |
| 2022-12-09 | 19.70 | $28.75 | 554946 |
| 2022-12-08 | 19.79 | $28.91 | 833804 |
| 2022-12-07 | 19.69 | $28.67 | 106100 |
| 2022-12-06 | 19.79 | $28.76 | 191600 |
| 2022-12-05 | 19.78 | $28.84 | 369200 |
| 2022-12-02 | 19.66 | $29.10 | 135900 |
| 2022-12-01 | 19.54 | $29.00 | 196825 |
| 2022-11-30 | 19.18 | $29.16 | 322017 |
| 2022-11-29 | 18.80 | $28.45 | 242234 |
| 2022-11-28 | 18.96 | $27.84 | 124400 |
| 2022-11-25 | 19.48 | $27.96 | 38749 |
| 2022-11-23 | 19.87 | $28.12 | 104502 |
| 2022-11-22 | 20.28 | $27.88 | 141242 |
| 2022-11-21 | 20.91 | $27.69 | 212937 |
| 2022-11-18 | 21.66 | $28.05 | 165500 |
| 2022-11-17 | 22.12 | $28.16 | 210532 |
| 2022-11-16 | 22.59 | $28.10 | 187124 |
| 2022-11-15 | 22.66 | $28.57 | 139700 |
| 2022-11-14 | 22.39 | $28.01 | 135200 |
| 2022-11-11 | 22.51 | $28.17 | 125071 |
| 2022-11-10 | 22.64 | $27.54 | 148004 |
| 2022-11-09 | 23.26 | $26.61 | 181400 |
| 2022-11-08 | 24.42 | $27.01 | 206807 |
| 2022-11-07 | 25.42 | $26.84 | 183041 |
| 2022-11-04 | 26.63 | $26.83 | 126000 |
| 2022-11-03 | 27.99 | $25.77 | 470200 |
| 2022-11-02 | 28.45 | $25.61 | 850100 |
| 2022-11-01 | 29.06 | $25.84 | 277300 |
| 2022-10-31 | 29.85 | $25.47 | 361700 |
| 2022-10-28 | 29.95 | $25.60 | 419800 |
| 2022-10-27 | 30.15 | $25.78 | 165200 |
| 2022-10-26 | 30.65 | $25.97 | 440500 |
| 2022-10-25 | 31.17 | $25.60 | 127900 |
| 2022-10-24 | 31.04 | $25.42 | 171600 |
| 2022-10-21 | 30.66 | $26.25 | 149900 |
| 2022-10-20 | 30.71 | $25.94 | 238000 |
| 2022-10-19 | 30.83 | $25.71 | 272400 |
| 2022-10-18 | 30.45 | $26.12 | 241300 |
| 2022-10-17 | 30.28 | $26.17 | 293300 |
| 2022-10-14 | 29.91 | $25.56 | 787728 |
| 2022-10-13 | 29.18 | $25.87 | 492800 |
| 2022-10-12 | 28.34 | $25.73 | 406816 |
| 2022-10-11 | 27.79 | $25.71 | 185209 |
| 2022-10-10 | 27.23 | $26.07 | 218900 |
| 2022-10-07 | 26.85 | $26.39 | 160500 |
| 2022-10-06 | 26.74 | $26.87 | 311700 |
| 2022-10-05 | 27.05 | $27.03 | 609700 |
| 2022-10-04 | 27.38 | $27.05 | 288300 |
| 2022-10-03 | 27.69 | $26.29 | 185240 |
| 2022-09-30 | 26.84 | $25.83 | 178935 |
| 2022-09-29 | 25.53 | $25.95 | 339000 |
| 2022-09-28 | 24.12 | $26.46 | 208543 |
| 2022-09-27 | 22.82 | $26.21 | 357300 |
| 2022-09-26 | 21.50 | $26.22 | 316018 |
| 2022-09-23 | 19.94 | $26.76 | 377509 |
| 2022-09-22 | 18.56 | $27.40 | 288617 |
| 2022-09-21 | 17.57 | $27.50 | 245211 |
| 2022-09-20 | 16.69 | $27.87 | 165200 |
| 2022-09-19 | 16.01 | $28.02 | 175719 |
| 2022-09-16 | 15.29 | $27.96 | 167900 |
| 2022-09-15 | 14.66 | $28.17 | 224718 |
| 2022-09-14 | 14.28 | $28.48 | 275616 |
| 2022-09-13 | 14.07 | $28.33 | 182640 |
| 2022-09-12 | 13.85 | $29.18 | 96207 |
| 2022-09-09 | 14.40 | $28.78 | 134500 |
| 2022-09-08 | 14.47 | $28.38 | 287517 |
| 2022-09-07 | 13.83 | $28.53 | 108706 |
| 2022-09-06 | 13.16 | $28.33 | 128447 |
| 2022-09-02 | 12.58 | $28.60 | 64430 |
| 2022-09-01 | 12.26 | $28.84 | 157600 |
| 2022-08-31 | 11.81 | $29.03 | 121302 |
| 2022-08-30 | 11.81 | $28.95 | 191547 |
| 2022-08-29 | 11.81 | $29.22 | 94400 |
| 2022-08-26 | 12.27 | $29.42 | 101100 |
| 2022-08-25 | 12.88 | $29.88 | 111818 |
| 2022-08-24 | 13.37 | $29.34 | 105722 |
| 2022-08-23 | 13.30 | $29.41 | 128315 |
| 2022-08-22 | 13.50 | $29.27 | 142700 |
| 2022-08-19 | 13.42 | $29.49 | 94200 |
| 2022-08-18 | 13.59 | $29.84 | 123025 |
| 2022-08-17 | 14.17 | $30.00 | 155500 |
| 2022-08-16 | 14.75 | $30.11 | 147823 |
| 2022-08-15 | 15.25 | $30.07 | 615300 |
| 2022-08-12 | 15.81 | $30.26 | 101000 |
| 2022-08-11 | 16.39 | $29.99 | 152723 |
| 2022-08-10 | 16.72 | $29.90 | 188244 |
| 2022-08-09 | 17.59 | $29.48 | 217100 |
| 2022-08-08 | 18.11 | $29.56 | 170426 |
| 2022-08-05 | 18.76 | $29.55 | 141000 |
| 2022-08-04 | 19.25 | $29.44 | 119807 |
| 2022-08-03 | 19.68 | $29.29 | 139000 |
| 2022-08-02 | 19.85 | $29.13 | 185905 |
| 2022-08-01 | 20.03 | $29.32 | 124811 |
| 2022-07-29 | 20.35 | $29.55 | 129203 |
| 2022-07-28 | 20.83 | $29.71 | 92400 |
| 2022-07-27 | 21.40 | $29.56 | 194203 |
| 2022-07-26 | 21.91 | $29.07 | 138132 |
| 2022-07-25 | 22.02 | $29.29 | 140800 |
| 2022-07-22 | 22.29 | $29.14 | 286400 |
| 2022-07-21 | 22.57 | $29.45 | 400936 |
| 2022-07-20 | 22.95 | $29.13 | 78419 |
| 2022-07-19 | 23.08 | $29.23 | 476000 |
| 2022-07-18 | 23.26 | $28.84 | 219100 |
| 2022-07-15 | 23.28 | $28.66 | 227140 |
| 2022-07-14 | 22.73 | $28.49 | 130000 |
| 2022-07-13 | 21.98 | $28.76 | 225000 |
| 2022-07-12 | 21.32 | $28.81 | 153300 |
| 2022-07-11 | 20.81 | $28.94 | 299700 |
| 2022-07-08 | 20.33 | $29.62 | 460100 |
| 2022-07-07 | 20.28 | $29.67 | 118200 |
| 2022-07-06 | 20.22 | $29.09 | 292901 |
| 2022-07-05 | 19.53 | $29.27 | 192300 |
| 2022-07-01 | 18.79 | $29.56 | 124237 |
| 2022-06-30 | 18.24 | $29.75 | 167700 |
| 2022-06-29 | 17.72 | $29.77 | 122145 |
| 2022-06-28 | 17.40 | $29.93 | 666500 |
| 2022-06-27 | 17.19 | $30.14 | 297300 |
| 2022-06-24 | 17.15 | $30.06 | 218700 |
| 2022-06-23 | 16.91 | $29.90 | 153139 |
| 2022-06-22 | 16.57 | $29.85 | 198535 |
| 2022-06-21 | 16.28 | $30.38 | 270100 |
| 2022-06-17 | 16.31 | $30.03 | 204625 |
| 2022-06-16 | 16.10 | $29.97 | 145717 |
| 2022-06-15 | 15.78 | $30.87 | 132300 |
| 2022-06-14 | 15.86 | $30.48 | 332502 |
| 2022-06-13 | 15.47 | $30.10 | 180300 |
| 2022-06-10 | 14.96 | $31.13 | 165431 |
| 2022-06-09 | 15.09 | $31.38 | 88000 |
| 2022-06-08 | 15.50 | $32.07 | 86000 |
| 2022-06-07 | 16.15 | $32.02 | 153548 |
| 2022-06-06 | 16.95 | $31.92 | 193344 |
| 2022-06-03 | 17.67 | $31.81 | 107636 |
| 2022-06-02 | 18.56 | $32.37 | 187438 |
| 2022-06-01 | 19.50 | $31.80 | 164700 |
| 2022-05-31 | 20.44 | $32.06 | 334800 |
| 2022-05-27 | 21.30 | $31.68 | 805200 |
| 2022-05-26 | 22.07 | $31.37 | 232334 |
| 2022-05-25 | 22.65 | $30.94 | 251200 |
| 2022-05-24 | 22.86 | $30.80 | 233414 |
| 2022-05-23 | 22.91 | $31.31 | 176015 |
| 2022-05-20 | 23.36 | $31.03 | 191645 |
| 2022-05-19 | 23.65 | $30.90 | 268140 |
| 2022-05-18 | 23.77 | $30.47 | 213700 |
| 2022-05-17 | 23.89 | $31.11 | 205800 |
| 2022-05-16 | 24.36 | $30.54 | 674000 |
| 2022-05-13 | 24.31 | $30.66 | 134000 |
| 2022-05-12 | 24.25 | $29.97 | 303206 |
| 2022-05-11 | 23.67 | $30.12 | 499904 |
| 2022-05-10 | 23.28 | $30.31 | 197700 |
| 2022-05-09 | 22.79 | $30.12 | 284000 |
| 2022-05-06 | 22.18 | $30.88 | 210913 |
| 2022-05-05 | 21.89 | $31.24 | 280911 |
| 2022-05-04 | 21.74 | $32.33 | 235834 |
| 2022-05-03 | 21.95 | $31.97 | 304800 |
| 2022-05-02 | 21.79 | $31.73 | 203197 |
| 2022-04-29 | 21.45 | $31.80 | 161107 |
| 2022-04-28 | 21.31 | $31.72 | 220148 |
| 2022-04-27 | 20.57 | $31.29 | 130700 |
| 2022-04-26 | 19.40 | $31.00 | 292200 |
| 2022-04-25 | 18.17 | $31.72 | 392700 |
| 2022-04-22 | 17.06 | $32.05 | 128800 |
| 2022-04-21 | 16.22 | $32.31 | 113800 |
| 2022-04-20 | 15.49 | $32.89 | 138800 |
| 2022-04-19 | 15.11 | $33.04 | 127441 |
| 2022-04-18 | 14.66 | $33.20 | 124639 |
| 2022-04-14 | 14.39 | $33.27 | 76316 |
| 2022-04-13 | 14.24 | $33.66 | 139138 |
| 2022-04-12 | 14.17 | $33.33 | 306500 |
| 2022-04-11 | 14.05 | $33.42 | 103600 |
| 2022-04-08 | 13.99 | $33.80 | 135200 |
| 2022-04-07 | 14.14 | $33.75 | 86914 |
| 2022-04-06 | 14.26 | $33.99 | 103340 |
| 2022-04-05 | 14.53 | $34.28 | 110600 |
| 2022-04-04 | 15.08 | $34.84 | 120512 |
| 2022-04-01 | 15.78 | $34.41 | 105339 |
| 2022-03-31 | 16.42 | $33.88 | 163500 |
| 2022-03-30 | 16.91 | $34.29 | 107500 |
| 2022-03-29 | 17.64 | $34.43 | 120900 |
| 2022-03-28 | 18.36 | $33.92 | 132136 |
| 2022-03-25 | 18.72 | $33.84 | 213127 |
| 2022-03-24 | 19.05 | $34.24 | 118900 |
| 2022-03-23 | 19.65 | $34.07 | 63000 |
| 2022-03-22 | 20.27 | $34.34 | 90200 |
| 2022-03-21 | 21.06 | $33.87 | 143203 |
| 2022-03-18 | 21.57 | $34.41 | 333149 |
| 2022-03-17 | 22.11 | $34.00 | 85200 |
| 2022-03-16 | 22.41 | $34.04 | 259448 |
| 2022-03-15 | 22.72 | $31.87 | 328210 |
| 2022-03-14 | 21.39 | $31.96 | 117018 |
| 2022-03-11 | 20.16 | $32.56 | 176021 |
| 2022-03-10 | 19.12 | $33.03 | 89149 |
| 2022-03-09 | 18.18 | $33.58 | 199506 |
| 2022-03-08 | 17.28 | $32.77 | 187626 |
| 2022-03-07 | 15.90 | $32.76 | 552921 |
| 2022-03-04 | 14.48 | $33.93 | 120537 |
| 2022-03-03 | 13.42 | $34.56 | 123900 |
| 2022-03-02 | 12.66 | $34.84 | 109102 |
| 2022-03-01 | 11.89 | $34.59 | 194608 |
| 2022-02-28 | 11.06 | $35.28 | 121515 |
| 2022-02-25 | 10.42 | $35.76 | 141500 |
| 2022-02-24 | 9.89 | $35.13 | 500600 |
| 2022-02-23 | 8.80 | $35.94 | 156235 |
| 2022-02-22 | 8.82 | $36.39 | 119000 |
| 2022-02-18 | 9.06 | $36.78 | 96100 |
| 2022-02-17 | 9.28 | $37.02 | 115000 |
| 2022-02-16 | 9.29 | $37.38 | 83300 |
| 2022-02-15 | 9.15 | $37.16 | 73114 |
| 2022-02-14 | 9.28 | $36.45 | 74118 |
| 2022-02-11 | 9.64 | $36.76 | 524524 |
| 2022-02-10 | 9.91 | $37.14 | 239800 |
| 2022-02-09 | 9.86 | $37.40 | 122628 |
| 2022-02-08 | 9.98 | $36.86 | 149800 |
| 2022-02-07 | 10.42 | $36.42 | 337210 |
| 2022-02-04 | 10.63 | $36.42 | 108700 |
| 2022-02-03 | 10.82 | $36.34 | 169131 |
| 2022-02-02 | 11.12 | $36.78 | 114605 |
| 2022-02-01 | 11.66 | $36.76 | 120900 |
| 2022-01-31 | 12.12 | $36.60 | 476000 |
| 2022-01-28 | 12.45 | $35.57 | 127030 |
| 2022-01-27 | 11.75 | $35.40 | 207900 |
| 2022-01-26 | 11.13 | $35.79 | 138200 |
| 2022-01-25 | 10.77 | $36.07 | 203300 |
| 2022-01-24 | 10.26 | $36.22 | 299925 |
| 2022-01-21 | 9.67 | $36.64 | 491701 |
| 2022-01-20 | 10.02 | $37.15 | 126206 |
| 2022-01-19 | 10.18 | $37.02 | 87411 |
| 2022-01-18 | 10.61 | $36.79 | 193536 |
| 2022-01-14 | 10.83 | $37.46 | 80741 |
| 2022-01-13 | 11.20 | $37.48 | 184901 |
| 2022-01-12 | 11.37 | $38.01 | 306635 |
| 2022-01-11 | 11.12 | $37.51 | 798200 |
| 2022-01-10 | 11.36 | $37.04 | 173900 |
| 2022-01-07 | 11.58 | $37.04 | 200603 |
| 2022-01-06 | 11.83 | $36.78 | 92634 |
| 2022-01-05 | 11.82 | $36.63 | 117202 |
| 2022-01-04 | 11.84 | $37.11 | 134500 |
| 2022-01-03 | 12.42 | $37.19 | 104900 |
| 2021-12-31 | 13.03 | $37.01 | 291600 |
| 2021-12-30 | 13.71 | $37.07 | 159319 |
| 2021-12-29 | 14.36 | $36.78 | 236400 |
| 2021-12-28 | 14.71 | $36.94 | 115800 |
| 2021-12-27 | 15.28 | $37.02 | 135502 |
| 2021-12-23 | 15.75 | $37.00 | 151900 |
| 2021-12-22 | 16.24 | $36.84 | 200500 |
| 2021-12-21 | 16.51 | $36.60 | 512900 |
| 2021-12-20 | 16.53 | $36.08 | 136049 |
| 2021-12-17 | 15.96 | $36.59 | 427300 |
| 2021-12-16 | 15.72 | $36.66 | 136646 |
| 2021-12-15 | 15.66 | $36.57 | 195612 |
| 2021-12-14 | 15.12 | $36.59 | 399324 |
| 2021-12-13 | 14.87 | $36.55 | 63200 |
| 2021-12-10 | 14.70 | $37.06 | 165300 |
| 2021-12-09 | 14.94 | $37.00 | 126517 |
| 2021-12-08 | 15.23 | $37.14 | 100800 |
| 2021-12-07 | 15.60 | $37.09 | 158026 |
| 2021-12-06 | 15.76 | $36.55 | 94200 |
| 2021-12-03 | 15.24 | $36.30 | 125700 |
| 2021-12-02 | 14.68 | $36.59 | 81300 |
| 2021-12-01 | 14.39 | $36.05 | 149300 |
| 2021-11-30 | 14.07 | $35.99 | 125900 |
| 2021-11-29 | 12.98 | $35.96 | 77436 |
| 2021-11-26 | 11.92 | $35.85 | 81043 |
| 2021-11-24 | 10.64 | $36.86 | 64500 |
| 2021-11-23 | 10.15 | $36.89 | 195312 |
| 2021-11-22 | 9.77 | $36.94 | 153722 |
| 2021-11-19 | 9.53 | $37.21 | 68143 |
| 2021-11-18 | 9.56 | $37.25 | 54600 |
| 2021-11-17 | 9.57 | $37.66 | 189607 |
| 2021-11-16 | 10.01 | $37.81 | 69200 |
| 2021-11-15 | 10.29 | $37.83 | 73803 |
| 2021-11-12 | 10.48 | $37.86 | 53300 |
| 2021-11-11 | 10.76 | $37.81 | 52400 |
| 2021-11-10 | 11.06 | $37.23 | 79347 |
| 2021-11-09 | 11.58 | $37.42 | 84645 |
| 2021-11-08 | 11.99 | $37.58 | 87939 |
| 2021-11-05 | 12.48 | $37.24 | 81146 |
| 2021-11-04 | 13.00 | $37.22 | 519600 |
| 2021-11-03 | 13.58 | $37.32 | 539437 |
| 2021-11-02 | 14.09 | $37.15 | 175824 |
| 2021-11-01 | 14.73 | $37.55 | 110330 |
| 2021-10-29 | 15.49 | $37.18 | 117047 |
| 2021-10-28 | 16.03 | $37.62 | 99400 |
| 2021-10-27 | 16.79 | $37.64 | 72600 |
| 2021-10-26 | 17.37 | $37.92 | 94900 |
| 2021-10-25 | 17.75 | $38.10 | 53200 |
| 2021-10-22 | 18.03 | $37.84 | 55600 |
| 2021-10-21 | 18.35 | $37.92 | 70200 |
| 2021-10-20 | 18.79 | $38.19 | 53700 |
| 2021-10-19 | 18.95 | $38.24 | 115700 |
| 2021-10-18 | 19.11 | $37.79 | 361300 |
| 2021-10-15 | 19.58 | $37.96 | 104415 |
| 2021-10-14 | 20.04 | $37.64 | 105102 |
| 2021-10-13 | 20.77 | $37.54 | 69500 |
| 2021-10-12 | 21.65 | $37.00 | 67100 |
| 2021-10-11 | 22.77 | $37.20 | 64900 |
| 2021-10-08 | 23.82 | $37.35 | 243100 |
| 2021-10-07 | 25.01 | $37.28 | 134600 |
| 2021-10-06 | 26.27 | $36.63 | 94042 |
| 2021-10-05 | 27.18 | $36.76 | 82414 |
| 2021-10-04 | 28.39 | $36.55 | 189000 |
| 2021-10-01 | 29.54 | $37.10 | 90730 |
| 2021-09-30 | 31.03 | $37.10 | 103132 |
| 2021-09-29 | 32.57 | $36.83 | 82302 |
| 2021-09-28 | 34.24 | $37.12 | 72700 |
| 2021-09-27 | 35.93 | $37.67 | 144700 |
| 2021-09-24 | 37.45 | $37.47 | 86011 |
| 2021-09-23 | 39.10 | $38.60 | 76546 |
| 2021-09-22 | 40.17 | $38.35 | 61600 |
| 2021-09-21 | 41.31 | $37.85 | 89548 |
| 2021-09-20 | 42.88 | $37.58 | 175609 |
| 2021-09-17 | 44.59 | $38.56 | 94147 |
| 2021-09-16 | 45.42 | $38.77 | 118246 |
| 2021-09-15 | 46.25 | $39.21 | 73402 |
| 2021-09-14 | 46.76 | $39.20 | 101004 |
| 2021-09-13 | 47.14 | $39.51 | 60000 |
| 2021-09-10 | 47.35 | $39.40 | 61543 |
| 2021-09-09 | 47.57 | $39.30 | 84000 |
| 2021-09-08 | 47.89 | $39.33 | 64849 |
| 2021-09-07 | 48.18 | $39.94 | 212500 |
| 2021-09-03 | 48.10 | $39.68 | 74314 |
| 2021-09-02 | 48.09 | $39.41 | 91700 |
| 2021-09-01 | 48.10 | $39.63 | 75900 |
| 2021-08-31 | 48.09 | $39.16 | 141500 |
| 2021-08-30 | 48.22 | $38.71 | 37849 |
| 2021-08-27 | 48.48 | $38.65 | 180506 |
| 2021-08-26 | 48.79 | $38.19 | 112800 |
| 2021-08-25 | 49.20 | $38.52 | 82700 |
| 2021-08-24 | 49.50 | $38.47 | 75609 |
| 2021-08-23 | 49.83 | $37.73 | 119946 |
| 2021-08-20 | 50.35 | $37.21 | 67425 |
| 2021-08-19 | 51.04 | $37.26 | 92113 |
| 2021-08-18 | 51.68 | $37.78 | 61539 |
| 2021-08-17 | 51.96 | $37.69 | 102200 |
| 2021-08-16 | 52.29 | $38.38 | 647623 |
| 2021-08-13 | 52.24 | $38.61 | 87934 |
| 2021-08-12 | 52.12 | $38.70 | 33500 |
| 2021-08-11 | 51.88 | $39.01 | 468923 |
| 2021-08-10 | 51.46 | $39.00 | 98327 |
| 2021-08-09 | 51.04 | $39.03 | 88800 |
| 2021-08-06 | 50.57 | $38.87 | 48400 |
| 2021-08-05 | 50.09 | $39.22 | 114445 |
| 2021-08-04 | 49.39 | $39.26 | 61828 |
| 2021-08-03 | 48.66 | $39.07 | 62600 |
| 2021-08-02 | 47.92 | $38.82 | 209300 |
| 2021-07-30 | 47.12 | $38.56 | 47931 |
| 2021-07-29 | 46.31 | $38.96 | 85300 |
| 2021-07-28 | 45.32 | $38.84 | 108530 |
| 2021-07-27 | 44.29 | $37.93 | 150800 |
| 2021-07-26 | 43.28 | $38.60 | 70400 |
| 2021-07-23 | 41.84 | $39.27 | 67400 |
| 2021-07-22 | 40.11 | $39.67 | 99119 |
| 2021-07-21 | 38.10 | $39.69 | 132900 |
| 2021-07-20 | 35.99 | $39.50 | 92700 |
| 2021-07-19 | 33.78 | $39.26 | 116600 |
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