Is Global Partners LP (GLP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global Partners LP (GLP) research center and poll results.
NYSE : GLP
Global Partners LP — Technical Indicators
$49.07 USD
$0.82 (1.7%)
- Volume
- 44.26K
- Average Volume
- 101.33K
- Market Capitalization
- $1.67B
- P/E Ratio
- 13.59
- Dividend Yield
- 6.17%
- Price Target
- $46.00
- Year High
- $53.25
- Year Low
- $39.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.99
- Current Ratio
- $1.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
47.72
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.25
Average
38.29
Maximum
57.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.72 | $49.07 | 49669 |
| 2026-07-21 | 47.57 | $48.25 | 59415 |
| 2026-07-20 | 47.31 | $48.35 | 46606 |
| 2026-07-17 | 47.02 | $47.80 | 71000 |
| 2026-07-16 | 46.80 | $48.84 | 62226 |
| 2026-07-15 | 46.52 | $47.86 | 51100 |
| 2026-07-14 | 46.41 | $48.76 | 57800 |
| 2026-07-13 | 46.33 | $48.73 | 67610 |
| 2026-07-10 | 46.37 | $48.33 | 45600 |
| 2026-07-09 | 46.40 | $48.03 | 40800 |
| 2026-07-08 | 46.41 | $49.49 | 150300 |
| 2026-07-07 | 46.38 | $48.47 | 127128 |
| 2026-07-06 | 46.41 | $47.12 | 93200 |
| 2026-07-02 | 46.53 | $47.47 | 186222 |
| 2026-07-01 | 46.58 | $47.41 | 93439 |
| 2026-06-30 | 46.67 | $46.59 | 149100 |
| 2026-06-29 | 46.74 | $47.02 | 132400 |
| 2026-06-26 | 46.76 | $46.50 | 202200 |
| 2026-06-25 | 46.84 | $46.18 | 334900 |
| 2026-06-24 | 46.89 | $44.08 | 221431 |
| 2026-06-23 | 47.12 | $46.08 | 215614 |
| 2026-06-22 | 47.30 | $43.09 | 99400 |
| 2026-06-18 | 47.66 | $42.58 | 538955 |
| 2026-06-17 | 48.12 | $43.40 | 218016 |
| 2026-06-16 | 48.45 | $43.19 | 159200 |
| 2026-06-15 | 48.73 | $45.61 | 141735 |
| 2026-06-12 | 48.91 | $47.13 | 221223 |
| 2026-06-11 | 49.03 | $49.64 | 87717 |
| 2026-06-10 | 49.00 | $48.93 | 82400 |
| 2026-06-09 | 48.99 | $48.22 | 62344 |
| 2026-06-08 | 48.97 | $48.84 | 41132 |
| 2026-06-05 | 48.96 | $49.11 | 50537 |
| 2026-06-04 | 48.89 | $49.52 | 62900 |
| 2026-06-03 | 48.81 | $48.45 | 42700 |
| 2026-06-02 | 48.81 | $49.26 | 56700 |
| 2026-06-01 | 48.74 | $48.00 | 87714 |
| 2026-05-29 | 48.79 | $47.34 | 61700 |
| 2026-05-28 | 48.84 | $48.10 | 40700 |
| 2026-05-27 | 48.81 | $47.17 | 67200 |
| 2026-05-26 | 48.81 | $48.80 | 71000 |
| 2026-05-22 | 48.68 | $49.62 | 85202 |
| 2026-05-21 | 48.51 | $50.26 | 71900 |
| 2026-05-20 | 48.36 | $51.72 | 180800 |
| 2026-05-19 | 48.09 | $50.05 | 172848 |
| 2026-05-18 | 47.89 | $48.90 | 106945 |
| 2026-05-15 | 47.72 | $49.22 | 138935 |
| 2026-05-14 | 47.54 | $49.49 | 178800 |
| 2026-05-13 | 47.33 | $48.90 | 94900 |
| 2026-05-12 | 47.16 | $48.74 | 28547 |
| 2026-05-11 | 47.02 | $47.81 | 78509 |
| 2026-05-08 | 46.92 | $48.75 | 117747 |
| 2026-05-07 | 46.79 | $47.75 | 47000 |
| 2026-05-06 | 46.70 | $47.84 | 55115 |
| 2026-05-05 | 46.68 | $48.51 | 16940 |
| 2026-05-04 | 46.58 | $47.85 | 23921 |
| 2026-05-01 | 46.46 | $48.99 | 70000 |
| 2026-04-30 | 46.26 | $48.24 | 44549 |
| 2026-04-29 | 46.05 | $47.49 | 38817 |
| 2026-04-28 | 45.78 | $47.23 | 34439 |
| 2026-04-27 | 45.54 | $46.14 | 18811 |
| 2026-04-24 | 45.45 | $46.39 | 15535 |
| 2026-04-23 | 45.38 | $47.17 | 82200 |
| 2026-04-22 | 45.27 | $46.36 | 44835 |
| 2026-04-21 | 45.26 | $46.02 | 15700 |
| 2026-04-20 | 45.28 | $45.48 | 25300 |
| 2026-04-17 | 45.34 | $45.74 | 56117 |
| 2026-04-16 | 45.48 | $45.26 | 26745 |
| 2026-04-15 | 45.61 | $45.44 | 20500 |
| 2026-04-14 | 45.71 | $45.98 | 28694 |
| 2026-04-13 | 45.78 | $45.86 | 17400 |
| 2026-04-10 | 45.82 | $45.96 | 14700 |
| 2026-04-09 | 45.90 | $46.08 | 34000 |
| 2026-04-08 | 45.98 | $47.44 | 40800 |
| 2026-04-07 | 45.99 | $46.44 | 21700 |
| 2026-04-06 | 46.06 | $45.56 | 66532 |
| 2026-04-02 | 46.17 | $45.00 | 79887 |
| 2026-04-01 | 46.34 | $43.88 | 47000 |
| 2026-03-31 | 46.56 | $42.10 | 71000 |
| 2026-03-30 | 46.91 | $42.40 | 77720 |
| 2026-03-27 | 47.22 | $44.37 | 34105 |
| 2026-03-26 | 47.35 | $45.00 | 73801 |
| 2026-03-25 | 47.52 | $45.11 | 39415 |
| 2026-03-24 | 47.67 | $46.17 | 37100 |
| 2026-03-23 | 47.77 | $46.42 | 45232 |
| 2026-03-20 | 47.89 | $46.64 | 213849 |
| 2026-03-19 | 47.98 | $48.49 | 30900 |
| 2026-03-18 | 47.98 | $47.92 | 33612 |
| 2026-03-17 | 48.01 | $47.47 | 38903 |
| 2026-03-16 | 48.02 | $47.37 | 25800 |
| 2026-03-13 | 48.09 | $46.48 | 57927 |
| 2026-03-12 | 48.18 | $47.63 | 32146 |
| 2026-03-11 | 48.22 | $47.66 | 29262 |
| 2026-03-10 | 48.20 | $47.62 | 39400 |
| 2026-03-09 | 48.14 | $48.00 | 32847 |
| 2026-03-06 | 48.08 | $47.61 | 32800 |
| 2026-03-05 | 48.07 | $48.50 | 68315 |
| 2026-03-04 | 48.03 | $48.24 | 26137 |
| 2026-03-03 | 47.99 | $49.04 | 63105 |
| 2026-03-02 | 47.87 | $48.74 | 37924 |
| 2026-02-27 | 47.79 | $46.98 | 71315 |
| 2026-02-26 | 47.84 | $48.37 | 46307 |
| 2026-02-25 | 47.75 | $48.06 | 45926 |
| 2026-02-24 | 47.64 | $48.19 | 58716 |
| 2026-02-23 | 47.50 | $48.73 | 36900 |
| 2026-02-20 | 47.28 | $48.48 | 61800 |
| 2026-02-19 | 47.08 | $48.49 | 31826 |
| 2026-02-18 | 46.91 | $48.44 | 28913 |
| 2026-02-17 | 46.71 | $47.74 | 23531 |
| 2026-02-13 | 46.54 | $48.75 | 70143 |
| 2026-02-12 | 46.37 | $48.40 | 85800 |
| 2026-02-11 | 46.17 | $48.44 | 90000 |
| 2026-02-10 | 45.96 | $47.23 | 43100 |
| 2026-02-09 | 45.77 | $46.32 | 74583 |
| 2026-02-06 | 45.59 | $46.94 | 46400 |
| 2026-02-05 | 45.34 | $47.28 | 44500 |
| 2026-02-04 | 44.95 | $47.70 | 25300 |
| 2026-02-03 | 44.61 | $47.54 | 26015 |
| 2026-02-02 | 44.38 | $46.54 | 49300 |
| 2026-01-30 | 44.16 | $47.22 | 35400 |
| 2026-01-29 | 43.89 | $47.84 | 72700 |
| 2026-01-28 | 43.64 | $46.75 | 41700 |
| 2026-01-27 | 43.40 | $45.84 | 40600 |
| 2026-01-26 | 43.24 | $45.34 | 28801 |
| 2026-01-23 | 43.11 | $44.27 | 25940 |
| 2026-01-22 | 43.06 | $44.51 | 26500 |
| 2026-01-21 | 42.97 | $45.08 | 33049 |
| 2026-01-20 | 42.88 | $44.48 | 38200 |
| 2026-01-16 | 42.77 | $44.36 | 30200 |
| 2026-01-15 | 42.67 | $45.32 | 43000 |
| 2026-01-14 | 42.52 | $44.30 | 23000 |
| 2026-01-13 | 42.50 | $44.34 | 24927 |
| 2026-01-12 | 42.47 | $43.46 | 29600 |
| 2026-01-09 | 42.51 | $42.64 | 33926 |
| 2026-01-08 | 42.57 | $41.90 | 67640 |
| 2026-01-07 | 42.68 | $39.58 | 68700 |
| 2026-01-06 | 42.93 | $40.80 | 61274 |
| 2026-01-05 | 43.13 | $42.97 | 27900 |
| 2026-01-02 | 43.27 | $42.26 | 51800 |
| 2025-12-31 | 43.35 | $41.85 | 39128 |
| 2025-12-30 | 43.42 | $42.67 | 54438 |
| 2025-12-29 | 43.47 | $42.04 | 47500 |
| 2025-12-26 | 43.56 | $42.58 | 37100 |
| 2025-12-24 | 43.62 | $42.85 | 14700 |
| 2025-12-23 | 43.65 | $43.15 | 26100 |
| 2025-12-22 | 43.59 | $42.80 | 50200 |
| 2025-12-19 | 43.56 | $43.21 | 271700 |
| 2025-12-18 | 43.54 | $42.39 | 36800 |
| 2025-12-17 | 43.54 | $42.19 | 31811 |
| 2025-12-16 | 43.55 | $42.44 | 61026 |
| 2025-12-15 | 43.54 | $43.87 | 41112 |
| 2025-12-12 | 43.52 | $43.81 | 43300 |
| 2025-12-11 | 43.45 | $44.24 | 47800 |
| 2025-12-10 | 43.31 | $43.80 | 39200 |
| 2025-12-09 | 43.22 | $44.15 | 27812 |
| 2025-12-08 | 43.05 | $44.52 | 38717 |
| 2025-12-05 | 42.93 | $44.84 | 40704 |
| 2025-12-04 | 42.91 | $45.69 | 43816 |
| 2025-12-03 | 42.89 | $43.88 | 56600 |
| 2025-12-02 | 42.91 | $43.23 | 55400 |
| 2025-12-01 | 42.99 | $43.67 | 47000 |
| 2025-11-28 | 43.07 | $43.98 | 33200 |
| 2025-11-26 | 43.14 | $43.63 | 32600 |
| 2025-11-25 | 43.24 | $43.42 | 34504 |
| 2025-11-24 | 43.38 | $42.13 | 44800 |
| 2025-11-21 | 43.55 | $42.02 | 44414 |
| 2025-11-20 | 43.74 | $42.88 | 32100 |
| 2025-11-19 | 43.89 | $42.42 | 23846 |
| 2025-11-18 | 44.06 | $42.41 | 36400 |
| 2025-11-17 | 44.21 | $42.30 | 33000 |
| 2025-11-14 | 44.36 | $43.46 | 65237 |
| 2025-11-13 | 44.43 | $42.36 | 74500 |
| 2025-11-12 | 44.51 | $41.42 | 72533 |
| 2025-11-11 | 44.68 | $41.98 | 192511 |
| 2025-11-10 | 44.82 | $40.68 | 124109 |
| 2025-11-07 | 45.05 | $42.17 | 85305 |
| 2025-11-06 | 45.14 | $44.51 | 27138 |
| 2025-11-05 | 45.14 | $45.19 | 40800 |
| 2025-11-04 | 45.15 | $44.40 | 50900 |
| 2025-11-03 | 45.24 | $44.77 | 59600 |
| 2025-10-31 | 45.30 | $45.21 | 52809 |
| 2025-10-30 | 45.36 | $45.36 | 53700 |
| 2025-10-29 | 45.45 | $45.72 | 19106 |
| 2025-10-28 | 45.56 | $46.16 | 40316 |
| 2025-10-27 | 45.65 | $45.61 | 18100 |
| 2025-10-24 | 45.82 | $45.79 | 21507 |
| 2025-10-23 | 46.03 | $45.97 | 21700 |
| 2025-10-22 | 46.24 | $45.75 | 20712 |
| 2025-10-21 | 46.49 | $45.37 | 22100 |
| 2025-10-20 | 46.69 | $45.22 | 49429 |
| 2025-10-17 | 46.89 | $44.94 | 50800 |
| 2025-10-16 | 47.11 | $43.89 | 46118 |
| 2025-10-15 | 47.45 | $44.95 | 40602 |
| 2025-10-14 | 47.76 | $44.75 | 119219 |
| 2025-10-13 | 48.08 | $45.28 | 35713 |
| 2025-10-10 | 48.33 | $43.87 | 53521 |
| 2025-10-09 | 48.75 | $44.51 | 58100 |
| 2025-10-08 | 49.12 | $45.45 | 34036 |
| 2025-10-07 | 49.45 | $46.19 | 30400 |
| 2025-10-06 | 49.76 | $46.03 | 60000 |
| 2025-10-03 | 50.06 | $46.45 | 47200 |
| 2025-10-02 | 50.31 | $47.19 | 41000 |
| 2025-10-01 | 50.56 | $47.78 | 56600 |
| 2025-09-30 | 50.82 | $48.00 | 120100 |
| 2025-09-29 | 51.06 | $48.99 | 68512 |
| 2025-09-26 | 51.26 | $49.99 | 76625 |
| 2025-09-25 | 51.41 | $50.16 | 63600 |
| 2025-09-24 | 51.51 | $50.84 | 42500 |
| 2025-09-23 | 51.55 | $49.28 | 39800 |
| 2025-09-22 | 51.64 | $49.28 | 85900 |
| 2025-09-19 | 51.73 | $49.24 | 238011 |
| 2025-09-18 | 51.82 | $50.85 | 62512 |
| 2025-09-17 | 51.80 | $51.10 | 61600 |
| 2025-09-16 | 51.75 | $51.15 | 57447 |
| 2025-09-15 | 51.71 | $50.33 | 141200 |
| 2025-09-12 | 51.69 | $52.28 | 153816 |
| 2025-09-11 | 51.63 | $51.75 | 49600 |
| 2025-09-10 | 51.59 | $52.12 | 63215 |
| 2025-09-09 | 51.47 | $52.42 | 59406 |
| 2025-09-08 | 51.30 | $52.05 | 182416 |
| 2025-09-05 | 51.21 | $51.47 | 146500 |
| 2025-09-04 | 51.15 | $52.21 | 123023 |
| 2025-09-03 | 51.05 | $52.87 | 80004 |
| 2025-09-02 | 50.95 | $52.72 | 29200 |
| 2025-08-29 | 50.92 | $53.11 | 26235 |
| 2025-08-28 | 50.85 | $53.00 | 102240 |
| 2025-08-27 | 50.82 | $52.05 | 54635 |
| 2025-08-26 | 50.84 | $51.75 | 88712 |
| 2025-08-25 | 50.88 | $51.12 | 70913 |
| 2025-08-22 | 50.91 | $50.97 | 36103 |
| 2025-08-21 | 50.94 | $51.03 | 74819 |
| 2025-08-20 | 51.00 | $50.53 | 47150 |
| 2025-08-19 | 51.07 | $50.10 | 33113 |
| 2025-08-18 | 51.16 | $50.24 | 55800 |
| 2025-08-15 | 51.20 | $50.00 | 49100 |
| 2025-08-14 | 51.28 | $51.02 | 59100 |
| 2025-08-13 | 51.28 | $50.98 | 65536 |
| 2025-08-12 | 51.30 | $49.85 | 47813 |
| 2025-08-11 | 51.37 | $49.00 | 57601 |
| 2025-08-08 | 51.49 | $50.21 | 80224 |
| 2025-08-07 | 51.57 | $50.25 | 59500 |
| 2025-08-06 | 51.68 | $50.16 | 20232 |
| 2025-08-05 | 51.78 | $50.92 | 29300 |
| 2025-08-04 | 51.85 | $52.16 | 37334 |
| 2025-08-01 | 51.83 | $51.58 | 23517 |
| 2025-07-31 | 51.88 | $52.50 | 21100 |
| 2025-07-30 | 51.88 | $52.51 | 18818 |
| 2025-07-29 | 51.83 | $52.51 | 39127 |
| 2025-07-28 | 51.84 | $51.62 | 22000 |
| 2025-07-25 | 51.89 | $51.60 | 30100 |
| 2025-07-24 | 51.96 | $52.17 | 31600 |
| 2025-07-23 | 51.91 | $51.94 | 25800 |
| 2025-07-22 | 51.97 | $51.90 | 21416 |
| 2025-07-21 | 52.10 | $51.11 | 22091 |
| 2025-07-18 | 52.24 | $51.54 | 25246 |
| 2025-07-17 | 52.42 | $51.01 | 64139 |
| 2025-07-16 | 52.63 | $51.38 | 39700 |
| 2025-07-15 | 52.80 | $51.25 | 30816 |
| 2025-07-14 | 53.01 | $51.50 | 32640 |
| 2025-07-11 | 53.24 | $51.76 | 16300 |
| 2025-07-10 | 53.35 | $52.51 | 27126 |
| 2025-07-09 | 53.41 | $52.21 | 27246 |
| 2025-07-08 | 53.50 | $52.16 | 18440 |
| 2025-07-07 | 53.57 | $51.78 | 27300 |
| 2025-07-03 | 53.64 | $52.67 | 7500 |
| 2025-07-02 | 53.66 | $52.41 | 33732 |
| 2025-07-01 | 53.74 | $51.64 | 46539 |
| 2025-06-30 | 53.81 | $52.73 | 31423 |
| 2025-06-27 | 53.80 | $52.55 | 36600 |
| 2025-06-26 | 53.80 | $52.98 | 31700 |
| 2025-06-25 | 53.77 | $51.07 | 71600 |
| 2025-06-24 | 53.84 | $53.21 | 84200 |
| 2025-06-23 | 53.71 | $54.50 | 56501 |
| 2025-06-20 | 53.45 | $54.00 | 407500 |
| 2025-06-18 | 53.24 | $55.02 | 84720 |
| 2025-06-17 | 53.02 | $55.27 | 76900 |
| 2025-06-16 | 52.71 | $54.73 | 69400 |
| 2025-06-13 | 52.44 | $55.40 | 65771 |
| 2025-06-12 | 52.18 | $56.21 | 52908 |
| 2025-06-11 | 51.84 | $54.00 | 63900 |
| 2025-06-10 | 51.57 | $53.65 | 53000 |
| 2025-06-09 | 51.22 | $54.00 | 71100 |
| 2025-06-06 | 50.93 | $53.64 | 38100 |
| 2025-06-05 | 50.65 | $53.15 | 67212 |
| 2025-06-04 | 50.50 | $52.95 | 40547 |
| 2025-06-03 | 50.38 | $54.01 | 56746 |
| 2025-06-02 | 50.22 | $53.04 | 45000 |
| 2025-05-30 | 50.13 | $52.52 | 52735 |
| 2025-05-29 | 50.04 | $52.57 | 53830 |
| 2025-05-28 | 49.97 | $52.49 | 34302 |
| 2025-05-27 | 49.93 | $52.39 | 68712 |
| 2025-05-23 | 49.91 | $50.66 | 43429 |
| 2025-05-22 | 49.97 | $49.25 | 28705 |
| 2025-05-21 | 50.14 | $49.82 | 63000 |
| 2025-05-20 | 50.24 | $50.74 | 76300 |
| 2025-05-19 | 50.19 | $48.88 | 84800 |
| 2025-05-16 | 50.19 | $49.36 | 56013 |
| 2025-05-15 | 50.26 | $50.23 | 68610 |
| 2025-05-14 | 50.29 | $49.39 | 86022 |
| 2025-05-13 | 50.28 | $48.71 | 47500 |
| 2025-05-12 | 50.30 | $46.64 | 83500 |
| 2025-05-09 | 50.38 | $48.17 | 91712 |
| 2025-05-08 | 50.27 | $48.05 | 102858 |
| 2025-05-07 | 50.29 | $50.18 | 55400 |
| 2025-05-06 | 50.02 | $50.49 | 21200 |
| 2025-05-05 | 49.87 | $50.83 | 33900 |
| 2025-05-02 | 49.78 | $51.32 | 14400 |
| 2025-05-01 | 49.98 | $50.60 | 32321 |
| 2025-04-30 | 50.23 | $51.28 | 40800 |
| 2025-04-29 | 50.41 | $51.69 | 31703 |
| 2025-04-28 | 50.49 | $51.93 | 18800 |
| 2025-04-25 | 50.60 | $51.87 | 17041 |
| 2025-04-24 | 50.71 | $52.63 | 25600 |
| 2025-04-23 | 50.75 | $51.74 | 35618 |
| 2025-04-22 | 50.84 | $49.76 | 17130 |
| 2025-04-21 | 50.99 | $48.91 | 36612 |
| 2025-04-17 | 51.20 | $50.77 | 23938 |
| 2025-04-16 | 51.38 | $50.81 | 39800 |
| 2025-04-15 | 51.60 | $49.28 | 35041 |
| 2025-04-14 | 51.86 | $49.13 | 19758 |
| 2025-04-11 | 52.14 | $48.21 | 40400 |
| 2025-04-10 | 52.47 | $45.83 | 65444 |
| 2025-04-09 | 52.91 | $48.49 | 83700 |
| 2025-04-08 | 53.19 | $44.91 | 72600 |
| 2025-04-07 | 53.68 | $47.43 | 105411 |
| 2025-04-04 | 54.00 | $49.02 | 93427 |
| 2025-04-03 | 54.22 | $55.37 | 31539 |
| 2025-04-02 | 54.09 | $55.55 | 29600 |
| 2025-04-01 | 54.04 | $54.83 | 21000 |
| 2025-03-31 | 54.07 | $53.38 | 42816 |
| 2025-03-28 | 54.27 | $54.03 | 16700 |
| 2025-03-27 | 54.44 | $54.09 | 32100 |
| 2025-03-26 | 54.56 | $53.45 | 27332 |
| 2025-03-25 | 54.80 | $53.54 | 46200 |
| 2025-03-24 | 55.04 | $52.68 | 29323 |
| 2025-03-21 | 55.31 | $53.11 | 295700 |
| 2025-03-20 | 55.57 | $54.48 | 43500 |
| 2025-03-19 | 55.84 | $55.09 | 47100 |
| 2025-03-18 | 56.00 | $54.56 | 58352 |
| 2025-03-17 | 56.25 | $54.78 | 86000 |
| 2025-03-14 | 56.37 | $54.75 | 116700 |
| 2025-03-13 | 56.49 | $54.70 | 86217 |
| 2025-03-12 | 56.54 | $53.95 | 60806 |
| 2025-03-11 | 56.66 | $54.71 | 77200 |
| 2025-03-10 | 56.80 | $53.83 | 67914 |
| 2025-03-07 | 57.01 | $53.48 | 75000 |
| 2025-03-06 | 57.24 | $52.90 | 58724 |
| 2025-03-05 | 57.50 | $54.55 | 56900 |
| 2025-03-04 | 57.67 | $55.37 | 72600 |
| 2025-03-03 | 57.74 | $57.26 | 66602 |
| 2025-02-28 | 57.59 | $57.43 | 113128 |
| 2025-02-27 | 57.55 | $56.57 | 87713 |
| 2025-02-26 | 57.38 | $58.35 | 92926 |
| 2025-02-25 | 57.09 | $58.17 | 48404 |
| 2025-02-24 | 56.71 | $58.21 | 54208 |
| 2025-02-21 | 56.37 | $58.23 | 47100 |
| 2025-02-20 | 56.04 | $59.88 | 65498 |
| 2025-02-19 | 55.64 | $58.38 | 58400 |
| 2025-02-18 | 55.39 | $59.42 | 59515 |
| 2025-02-14 | 55.06 | $57.23 | 49900 |
| 2025-02-13 | 54.82 | $57.13 | 50115 |
| 2025-02-12 | 54.44 | $55.81 | 52400 |
| 2025-02-11 | 54.11 | $56.25 | 76426 |
| 2025-02-10 | 53.61 | $57.45 | 266219 |
| 2025-02-07 | 53.07 | $58.05 | 96800 |
| 2025-02-06 | 52.56 | $58.25 | 84400 |
| 2025-02-05 | 51.94 | $57.99 | 91900 |
| 2025-02-04 | 51.39 | $58.01 | 159100 |
| 2025-02-03 | 50.85 | $56.75 | 138100 |
| 2025-01-31 | 50.36 | $54.18 | 248722 |
| 2025-01-30 | 49.98 | $56.69 | 754200 |
| 2025-01-29 | 49.45 | $53.10 | 86800 |
| 2025-01-28 | 49.20 | $52.70 | 110418 |
| 2025-01-27 | 48.97 | $50.46 | 57310 |
| 2025-01-24 | 48.92 | $51.42 | 91800 |
| 2025-01-23 | 48.74 | $51.67 | 91400 |
| 2025-01-22 | 48.55 | $51.89 | 74200 |
| 2025-01-21 | 48.31 | $53.27 | 65900 |
| 2025-01-17 | 47.97 | $52.86 | 60400 |
| 2025-01-16 | 47.76 | $52.48 | 68100 |
| 2025-01-15 | 47.69 | $49.55 | 61200 |
| 2025-01-14 | 47.88 | $49.08 | 53100 |
| 2025-01-13 | 48.18 | $46.26 | 78004 |
| 2025-01-10 | 48.55 | $46.75 | 35000 |
| 2025-01-08 | 48.91 | $47.75 | 38646 |
| 2025-01-07 | 49.31 | $46.00 | 44538 |
| 2025-01-06 | 49.84 | $46.89 | 27046 |
| 2025-01-03 | 50.35 | $47.25 | 107900 |
| 2025-01-02 | 50.81 | $46.91 | 168129 |
| 2024-12-31 | 51.30 | $46.55 | 21542 |
| 2024-12-30 | 51.77 | $46.22 | 64527 |
| 2024-12-27 | 52.28 | $48.10 | 67034 |
| 2024-12-26 | 52.62 | $48.10 | 60400 |
| 2024-12-24 | 52.91 | $49.38 | 36900 |
| 2024-12-23 | 53.08 | $47.88 | 71427 |
| 2024-12-20 | 53.33 | $47.87 | 225100 |
| 2024-12-19 | 53.53 | $47.04 | 93400 |
| 2024-12-18 | 53.71 | $46.53 | 91100 |
| 2024-12-17 | 53.98 | $48.57 | 229200 |
| 2024-12-16 | 54.13 | $51.19 | 67209 |
| 2024-12-13 | 54.05 | $53.37 | 143000 |
| 2024-12-12 | 53.86 | $55.08 | 72100 |
| 2024-12-11 | 53.55 | $53.65 | 122300 |
| 2024-12-10 | 53.30 | $53.92 | 119855 |
| 2024-12-09 | 53.07 | $55.76 | 71300 |
| 2024-12-06 | 52.71 | $56.53 | 181100 |
| 2024-12-05 | 52.29 | $57.06 | 95620 |
| 2024-12-04 | 51.86 | $56.41 | 61618 |
| 2024-12-03 | 51.44 | $56.85 | 43400 |
| 2024-12-02 | 50.93 | $55.93 | 70747 |
| 2024-11-29 | 50.48 | $56.45 | 44900 |
| 2024-11-27 | 50.00 | $54.75 | 58316 |
| 2024-11-26 | 49.58 | $53.92 | 44800 |
| 2024-11-25 | 49.22 | $52.78 | 43243 |
| 2024-11-22 | 48.91 | $53.01 | 78706 |
| 2024-11-21 | 48.61 | $51.85 | 49300 |
| 2024-11-20 | 48.40 | $50.56 | 69330 |
| 2024-11-19 | 48.27 | $51.95 | 47400 |
| 2024-11-18 | 47.97 | $51.59 | 94741 |
| 2024-11-15 | 47.62 | $49.52 | 87460 |
| 2024-11-14 | 47.45 | $49.63 | 63800 |
| 2024-11-13 | 47.31 | $48.94 | 62524 |
| 2024-11-12 | 47.26 | $48.61 | 34000 |
| 2024-11-11 | 47.19 | $49.27 | 54510 |
| 2024-11-08 | 47.12 | $48.64 | 99319 |
| 2024-11-07 | 47.04 | $47.98 | 86100 |
| 2024-11-06 | 47.00 | $48.50 | 141326 |
| 2024-11-05 | 46.94 | $48.00 | 130900 |
| 2024-11-04 | 46.86 | $46.70 | 118300 |
| 2024-11-01 | 46.91 | $46.90 | 51632 |
| 2024-10-31 | 46.94 | $46.82 | 92425 |
| 2024-10-30 | 46.96 | $46.51 | 51300 |
| 2024-10-29 | 46.99 | $46.66 | 75308 |
| 2024-10-28 | 47.03 | $46.61 | 45600 |
| 2024-10-25 | 47.03 | $46.88 | 47100 |
| 2024-10-24 | 46.92 | $47.63 | 73600 |
| 2024-10-23 | 46.76 | $47.97 | 50905 |
| 2024-10-22 | 46.64 | $45.96 | 36500 |
| 2024-10-21 | 46.62 | $44.65 | 117500 |
| 2024-10-18 | 46.71 | $46.11 | 33800 |
| 2024-10-17 | 46.67 | $46.77 | 30712 |
| 2024-10-16 | 46.52 | $48.00 | 45500 |
| 2024-10-15 | 46.30 | $47.20 | 29100 |
| 2024-10-14 | 46.14 | $48.00 | 36300 |
| 2024-10-11 | 45.89 | $46.98 | 25028 |
| 2024-10-10 | 45.69 | $47.14 | 16800 |
| 2024-10-09 | 45.54 | $47.27 | 19637 |
| 2024-10-08 | 45.29 | $46.50 | 29030 |
| 2024-10-07 | 45.14 | $47.68 | 27600 |
| 2024-10-04 | 44.90 | $47.53 | 26908 |
| 2024-10-03 | 44.64 | $47.14 | 21922 |
| 2024-10-02 | 44.39 | $47.02 | 17342 |
| 2024-10-01 | 44.08 | $47.52 | 42600 |
| 2024-09-30 | 43.80 | $46.56 | 74209 |
| 2024-09-27 | 43.73 | $44.70 | 37602 |
| 2024-09-26 | 43.76 | $44.44 | 27700 |
| 2024-09-25 | 43.69 | $45.62 | 32800 |
| 2024-09-24 | 43.54 | $45.60 | 27800 |
| 2024-09-23 | 43.42 | $46.51 | 32600 |
| 2024-09-20 | 43.23 | $45.15 | 231219 |
| 2024-09-19 | 43.08 | $43.92 | 43641 |
| 2024-09-18 | 43.01 | $43.51 | 60900 |
| 2024-09-17 | 42.95 | $44.01 | 41800 |
| 2024-09-16 | 42.84 | $43.00 | 98200 |
| 2024-09-13 | 42.79 | $43.03 | 100438 |
| 2024-09-12 | 42.65 | $43.99 | 46901 |
| 2024-09-11 | 42.42 | $42.41 | 59100 |
| 2024-09-10 | 42.16 | $43.39 | 131120 |
| 2024-09-09 | 41.87 | $42.95 | 41500 |
| 2024-09-06 | 41.70 | $42.26 | 74104 |
| 2024-09-05 | 41.58 | $42.15 | 39809 |
| 2024-09-04 | 41.43 | $40.93 | 89845 |
| 2024-09-03 | 41.36 | $41.96 | 156900 |
| 2024-08-30 | 41.21 | $45.08 | 64312 |
| 2024-08-29 | 41.05 | $45.26 | 78200 |
| 2024-08-28 | 40.85 | $42.98 | 92022 |
| 2024-08-27 | 40.70 | $42.63 | 57826 |
| 2024-08-26 | 40.57 | $43.24 | 40309 |
| 2024-08-23 | 40.37 | $42.76 | 30215 |
| 2024-08-22 | 40.26 | $42.13 | 46400 |
| 2024-08-21 | 40.14 | $42.48 | 59000 |
| 2024-08-20 | 40.02 | $42.34 | 50549 |
| 2024-08-19 | 39.94 | $41.86 | 52705 |
| 2024-08-16 | 39.92 | $41.88 | 42719 |
| 2024-08-15 | 39.83 | $40.35 | 64236 |
| 2024-08-14 | 39.88 | $39.28 | 132200 |
| 2024-08-13 | 39.93 | $37.30 | 140600 |
| 2024-08-12 | 40.09 | $37.58 | 96400 |
| 2024-08-09 | 40.25 | $39.51 | 49100 |
| 2024-08-08 | 40.40 | $39.95 | 185636 |
| 2024-08-07 | 40.58 | $39.19 | 141012 |
| 2024-08-06 | 40.87 | $39.49 | 127201 |
| 2024-08-05 | 41.17 | $39.00 | 91607 |
| 2024-08-02 | 41.47 | $41.74 | 83701 |
| 2024-08-01 | 41.65 | $41.26 | 84100 |
| 2024-07-31 | 41.87 | $40.01 | 80101 |
| 2024-07-30 | 42.13 | $39.95 | 33833 |
| 2024-07-29 | 42.44 | $39.30 | 35230 |
| 2024-07-26 | 42.76 | $40.51 | 45247 |
| 2024-07-25 | 43.02 | $39.82 | 39500 |
| 2024-07-24 | 43.32 | $39.98 | 63100 |
| 2024-07-23 | 43.59 | $40.86 | 50200 |
| 2024-07-22 | 43.83 | $41.44 | 55500 |
| 2024-07-19 | 44.01 | $40.06 | 41663 |
| 2024-07-18 | 44.28 | $41.27 | 44000 |
| 2024-07-17 | 44.45 | $40.46 | 43338 |
| 2024-07-16 | 44.77 | $40.41 | 94500 |
| 2024-07-15 | 45.11 | $40.73 | 148400 |
| 2024-07-12 | 45.53 | $42.63 | 99835 |
| 2024-07-11 | 45.84 | $43.47 | 77003 |
| 2024-07-10 | 46.13 | $45.00 | 33800 |
| 2024-07-09 | 46.38 | $45.43 | 178238 |
| 2024-07-08 | 46.52 | $45.14 | 23915 |
| 2024-07-05 | 46.73 | $45.17 | 26502 |
| 2024-07-03 | 46.96 | $45.66 | 14010 |
| 2024-07-02 | 47.06 | $45.37 | 27000 |
| 2024-07-01 | 47.19 | $46.09 | 36900 |
| 2024-06-28 | 47.30 | $45.63 | 48600 |
| 2024-06-27 | 47.35 | $45.84 | 68524 |
| 2024-06-26 | 47.36 | $45.77 | 12737 |
| 2024-06-25 | 47.37 | $45.34 | 24501 |
| 2024-06-24 | 47.31 | $45.61 | 87338 |
| 2024-06-21 | 47.25 | $45.15 | 154700 |
| 2024-06-20 | 47.18 | $45.45 | 94000 |
| 2024-06-18 | 47.12 | $44.55 | 166947 |
| 2024-06-17 | 47.15 | $47.00 | 59400 |
| 2024-06-14 | 47.03 | $47.20 | 89100 |
| 2024-06-13 | 46.84 | $49.01 | 53500 |
| 2024-06-12 | 46.56 | $48.87 | 145652 |
| 2024-06-11 | 46.21 | $49.23 | 91028 |
| 2024-06-10 | 45.83 | $50.06 | 171700 |
| 2024-06-07 | 45.53 | $48.32 | 70900 |
| 2024-06-06 | 45.42 | $49.34 | 78700 |
| 2024-06-05 | 45.22 | $49.62 | 86662 |
| 2024-06-04 | 45.15 | $47.79 | 70727 |
| 2024-06-03 | 45.18 | $47.84 | 99697 |
| 2024-05-31 | 45.17 | $48.33 | 124900 |
| 2024-05-30 | 45.14 | $46.77 | 128823 |
| 2024-05-29 | 45.15 | $45.91 | 83731 |
| 2024-05-28 | 45.20 | $46.09 | 191800 |
| 2024-05-24 | 45.27 | $44.10 | 57618 |
| 2024-05-23 | 45.43 | $44.45 | 56900 |
| 2024-05-22 | 45.57 | $43.57 | 69224 |
| 2024-05-21 | 45.73 | $44.33 | 108700 |
| 2024-05-20 | 45.86 | $45.23 | 158100 |
| 2024-05-17 | 45.91 | $44.48 | 119500 |
| 2024-05-16 | 45.99 | $43.36 | 91900 |
| 2024-05-15 | 46.10 | $43.50 | 133142 |
| 2024-05-14 | 46.19 | $41.92 | 134700 |
| 2024-05-13 | 46.38 | $41.61 | 184749 |
| 2024-05-10 | 46.57 | $43.99 | 155500 |
| 2024-05-09 | 46.66 | $46.20 | 71706 |
| 2024-05-08 | 46.71 | $45.22 | 213029 |
| 2024-05-07 | 46.71 | $48.38 | 110948 |
| 2024-05-06 | 46.52 | $48.27 | 88344 |
| 2024-05-03 | 46.37 | $47.75 | 68400 |
| 2024-05-02 | 46.26 | $47.66 | 48101 |
| 2024-05-01 | 46.15 | $46.96 | 60000 |
| 2024-04-30 | 46.11 | $46.89 | 52018 |
| 2024-04-29 | 46.02 | $47.54 | 37608 |
| 2024-04-26 | 45.91 | $47.22 | 67800 |
| 2024-04-25 | 45.77 | $47.33 | 69511 |
| 2024-04-24 | 45.62 | $46.68 | 70924 |
| 2024-04-23 | 45.52 | $46.95 | 42834 |
| 2024-04-22 | 45.44 | $46.24 | 136800 |
| 2024-04-19 | 45.44 | $46.10 | 57137 |
| 2024-04-18 | 45.59 | $45.53 | 41721 |
| 2024-04-17 | 45.79 | $45.41 | 71809 |
| 2024-04-16 | 45.88 | $45.69 | 60205 |
| 2024-04-15 | 45.88 | $45.45 | 69410 |
| 2024-04-12 | 45.90 | $45.81 | 119400 |
| 2024-04-11 | 45.88 | $47.08 | 95936 |
| 2024-04-10 | 45.86 | $45.18 | 56183 |
| 2024-04-09 | 45.91 | $44.73 | 50740 |
| 2024-04-08 | 46.01 | $45.21 | 46644 |
| 2024-04-05 | 46.12 | $45.49 | 59303 |
| 2024-04-04 | 46.23 | $45.50 | 66040 |
| 2024-04-03 | 46.36 | $46.10 | 59000 |
| 2024-04-02 | 46.40 | $45.23 | 51404 |
| 2024-04-01 | 46.48 | $45.21 | 68900 |
| 2024-03-28 | 46.56 | $44.38 | 90400 |
| 2024-03-27 | 46.68 | $44.49 | 84100 |
| 2024-03-26 | 46.74 | $44.70 | 77110 |
| 2024-03-25 | 46.79 | $45.36 | 93044 |
| 2024-03-22 | 46.83 | $46.13 | 118018 |
| 2024-03-21 | 46.87 | $49.07 | 65843 |
| 2024-03-20 | 46.71 | $49.50 | 140853 |
| 2024-03-19 | 46.61 | $47.34 | 54935 |
| 2024-03-18 | 46.58 | $45.71 | 42023 |
| 2024-03-15 | 46.66 | $45.70 | 249223 |
| 2024-03-14 | 46.77 | $45.45 | 119400 |
| 2024-03-13 | 46.84 | $46.64 | 70425 |
| 2024-03-12 | 46.84 | $46.32 | 37100 |
| 2024-03-11 | 46.83 | $46.68 | 45200 |
| 2024-03-08 | 46.77 | $47.47 | 63100 |
| 2024-03-07 | 46.76 | $47.67 | 111300 |
| 2024-03-06 | 46.61 | $48.11 | 174304 |
| 2024-03-05 | 46.53 | $46.84 | 57100 |
| 2024-03-04 | 46.54 | $46.87 | 60700 |
| 2024-03-01 | 46.52 | $46.86 | 70200 |
| 2024-02-29 | 46.46 | $46.63 | 94500 |
| 2024-02-28 | 46.48 | $45.78 | 142715 |
| 2024-02-27 | 46.48 | $45.72 | 127200 |
| 2024-02-26 | 46.50 | $46.05 | 96749 |
| 2024-02-23 | 46.52 | $47.03 | 40100 |
| 2024-02-22 | 46.48 | $45.85 | 91700 |
| 2024-02-21 | 46.44 | $47.43 | 109000 |
| 2024-02-20 | 46.30 | $46.77 | 190054 |
| 2024-02-16 | 46.16 | $47.34 | 102634 |
| 2024-02-15 | 45.99 | $47.90 | 131354 |
| 2024-02-14 | 45.78 | $46.91 | 77065 |
| 2024-02-13 | 45.59 | $46.62 | 207348 |
| 2024-02-12 | 45.46 | $46.02 | 104714 |
| 2024-02-09 | 45.29 | $45.61 | 169700 |
| 2024-02-08 | 45.12 | $47.21 | 2.5M |
| 2024-02-07 | 44.86 | $44.56 | 210306 |
| 2024-02-06 | 44.74 | $46.63 | 176703 |
| 2024-02-05 | 44.52 | $46.99 | 215264 |
| 2024-02-02 | 44.32 | $46.40 | 200900 |
| 2024-02-01 | 44.10 | $45.65 | 243427 |
| 2024-01-31 | 43.92 | $47.09 | 247520 |
| 2024-01-30 | 43.62 | $45.81 | 179600 |
| 2024-01-29 | 43.45 | $46.18 | 96900 |
| 2024-01-26 | 43.22 | $46.36 | 177700 |
| 2024-01-25 | 43.04 | $46.25 | 211329 |
| 2024-01-24 | 42.83 | $45.14 | 154800 |
| 2024-01-23 | 42.71 | $44.62 | 186600 |
| 2024-01-22 | 42.55 | $43.98 | 188100 |
| 2024-01-19 | 42.40 | $43.81 | 55900 |
| 2024-01-18 | 42.28 | $43.75 | 78600 |
| 2024-01-17 | 42.11 | $43.20 | 76800 |
| 2024-01-16 | 41.94 | $43.99 | 360200 |
| 2024-01-12 | 41.61 | $42.62 | 41030 |
| 2024-01-11 | 41.41 | $42.24 | 53302 |
| 2024-01-10 | 41.20 | $41.95 | 34917 |
| 2024-01-09 | 41.00 | $42.08 | 110700 |
| 2024-01-08 | 40.75 | $42.30 | 76900 |
| 2024-01-05 | 40.52 | $42.94 | 81000 |
| 2024-01-04 | 40.23 | $42.00 | 72337 |
| 2024-01-03 | 40.00 | $41.99 | 82209 |
| 2024-01-02 | 39.76 | $41.20 | 159800 |
| 2023-12-29 | 39.57 | $42.31 | 246700 |
| 2023-12-28 | 39.27 | $41.71 | 68304 |
| 2023-12-27 | 38.99 | $42.63 | 124135 |
| 2023-12-26 | 38.60 | $42.21 | 69331 |
| 2023-12-22 | 38.21 | $42.66 | 172028 |
| 2023-12-21 | 37.78 | $41.41 | 516600 |
| 2023-12-20 | 37.41 | $41.01 | 576635 |
| 2023-12-19 | 37.08 | $41.45 | 672417 |
| 2023-12-18 | 36.71 | $40.33 | 316035 |
| 2023-12-15 | 36.39 | $39.74 | 5.9M |
| 2023-12-14 | 36.07 | $37.42 | 307700 |
| 2023-12-13 | 35.89 | $38.69 | 564218 |
| 2023-12-12 | 35.61 | $37.92 | 426505 |
| 2023-12-11 | 35.33 | $37.94 | 618600 |
| 2023-12-08 | 35.06 | $37.16 | 568500 |
| 2023-12-07 | 34.79 | $37.65 | 221100 |
| 2023-12-06 | 34.48 | $37.15 | 201800 |
| 2023-12-05 | 34.21 | $37.47 | 241954 |
| 2023-12-04 | 33.98 | $37.14 | 237116 |
| 2023-12-01 | 33.80 | $37.36 | 203700 |
| 2023-11-30 | 33.59 | $36.43 | 134748 |
| 2023-11-29 | 33.36 | $36.01 | 149849 |
| 2023-11-28 | 33.15 | $34.89 | 127600 |
| 2023-11-27 | 32.94 | $34.31 | 95207 |
| 2023-11-24 | 32.71 | $34.19 | 68200 |
| 2023-11-22 | 32.54 | $33.94 | 86100 |
| 2023-11-21 | 32.38 | $34.33 | 110901 |
| 2023-11-20 | 32.19 | $34.05 | 144444 |
| 2023-11-17 | 31.97 | $33.93 | 76009 |
| 2023-11-16 | 31.73 | $33.45 | 88802 |
| 2023-11-15 | 31.58 | $33.76 | 129630 |
| 2023-11-14 | 31.44 | $33.10 | 109137 |
| 2023-11-13 | 31.31 | $32.31 | 104200 |
| 2023-11-10 | 31.23 | $32.48 | 167715 |
| 2023-11-09 | 31.14 | $31.80 | 195581 |
| 2023-11-08 | 31.08 | $31.46 | 56021 |
| 2023-11-07 | 31.01 | $31.87 | 69648 |
| 2023-11-06 | 30.93 | $32.87 | 105328 |
| 2023-11-03 | 30.78 | $33.40 | 178200 |
| 2023-11-02 | 30.67 | $33.17 | 149700 |
| 2023-11-01 | 30.52 | $31.87 | 134636 |
| 2023-10-31 | 30.37 | $31.78 | 93500 |
| 2023-10-30 | 30.20 | $30.73 | 125235 |
| 2023-10-27 | 30.21 | $29.78 | 96614 |
| 2023-10-26 | 30.48 | $30.67 | 62800 |
| 2023-10-25 | 30.70 | $30.69 | 52000 |
| 2023-10-24 | 30.82 | $30.72 | 118521 |
| 2023-10-23 | 30.91 | $29.53 | 127337 |
| 2023-10-20 | 31.13 | $29.22 | 127725 |
| 2023-10-19 | 31.31 | $30.32 | 107800 |
| 2023-10-18 | 31.44 | $30.98 | 76612 |
| 2023-10-17 | 31.53 | $30.49 | 82200 |
| 2023-10-16 | 31.63 | $30.72 | 49031 |
| 2023-10-13 | 31.75 | $30.78 | 46100 |
| 2023-10-12 | 31.82 | $30.51 | 48539 |
| 2023-10-11 | 31.91 | $30.14 | 73000 |
| 2023-10-10 | 31.98 | $30.18 | 71563 |
| 2023-10-09 | 32.02 | $30.01 | 98747 |
| 2023-10-06 | 32.07 | $31.01 | 213172 |
| 2023-10-05 | 32.07 | $30.27 | 119300 |
| 2023-10-04 | 32.12 | $28.92 | 260511 |
| 2023-10-03 | 32.28 | $28.35 | 398733 |
| 2023-10-02 | 32.47 | $30.81 | 642328 |
| 2023-09-29 | 32.54 | $35.32 | 193400 |
| 2023-09-28 | 32.34 | $34.99 | 157534 |
| 2023-09-27 | 32.15 | $33.15 | 47211 |
| 2023-09-26 | 32.05 | $32.57 | 54819 |
| 2023-09-25 | 31.98 | $33.84 | 114439 |
| 2023-09-22 | 31.88 | $32.76 | 263434 |
| 2023-09-21 | 31.82 | $32.92 | 59300 |
| 2023-09-20 | 31.75 | $32.79 | 67722 |
| 2023-09-19 | 31.67 | $32.65 | 77600 |
| 2023-09-18 | 31.63 | $33.12 | 82913 |
| 2023-09-15 | 31.57 | $32.18 | 146444 |
| 2023-09-14 | 31.54 | $32.30 | 56610 |
| 2023-09-13 | 31.51 | $31.54 | 51120 |
| 2023-09-12 | 31.49 | $30.95 | 38407 |
| 2023-09-11 | 31.56 | $30.91 | 62633 |
| 2023-09-08 | 31.62 | $30.99 | 76714 |
| 2023-09-07 | 31.64 | $31.43 | 41225 |
| 2023-09-06 | 31.61 | $32.00 | 36400 |
| 2023-09-05 | 31.56 | $32.20 | 42421 |
| 2023-09-01 | 31.51 | $32.13 | 63081 |
| 2023-08-31 | 31.49 | $31.28 | 40328 |
| 2023-08-30 | 31.62 | $31.37 | 26713 |
| 2023-08-29 | 31.73 | $31.13 | 39365 |
| 2023-08-28 | 31.85 | $31.17 | 74900 |
| 2023-08-25 | 32.01 | $31.76 | 29200 |
| 2023-08-24 | 32.10 | $31.54 | 39200 |
| 2023-08-23 | 32.19 | $31.46 | 30702 |
| 2023-08-22 | 32.27 | $31.37 | 33600 |
| 2023-08-21 | 32.36 | $31.83 | 78200 |
| 2023-08-18 | 32.38 | $31.93 | 83240 |
| 2023-08-17 | 32.38 | $31.43 | 45300 |
| 2023-08-16 | 32.42 | $31.70 | 63338 |
| 2023-08-15 | 32.45 | $31.18 | 45111 |
| 2023-08-14 | 32.51 | $32.31 | 63200 |
| 2023-08-11 | 32.49 | $32.11 | 83144 |
| 2023-08-10 | 32.46 | $31.42 | 70900 |
| 2023-08-09 | 32.47 | $30.87 | 62400 |
| 2023-08-08 | 32.48 | $30.94 | 140043 |
| 2023-08-07 | 32.47 | $31.28 | 93300 |
| 2023-08-04 | 32.43 | $31.72 | 291600 |
| 2023-08-03 | 32.36 | $33.84 | 57154 |
| 2023-08-02 | 32.19 | $33.52 | 41600 |
| 2023-08-01 | 32.05 | $33.68 | 88137 |
| 2023-07-31 | 31.90 | $34.30 | 87803 |
| 2023-07-28 | 31.72 | $33.65 | 77854 |
| 2023-07-27 | 31.57 | $33.17 | 42744 |
| 2023-07-26 | 31.42 | $33.19 | 44700 |
| 2023-07-25 | 31.27 | $33.03 | 49547 |
| 2023-07-24 | 31.15 | $32.42 | 99400 |
| 2023-07-21 | 31.02 | $31.92 | 32700 |
| 2023-07-20 | 30.93 | $32.15 | 38044 |
| 2023-07-19 | 30.84 | $32.38 | 76027 |
| 2023-07-18 | 30.73 | $32.28 | 66137 |
| 2023-07-17 | 30.65 | $31.87 | 48700 |
| 2023-07-14 | 30.64 | $31.54 | 57600 |
| 2023-07-13 | 30.67 | $31.64 | 40700 |
| 2023-07-12 | 30.63 | $31.11 | 95033 |
| 2023-07-11 | 30.62 | $30.80 | 38800 |
| 2023-07-10 | 30.63 | $30.30 | 42800 |
| 2023-07-07 | 30.71 | $30.37 | 35300 |
| 2023-07-06 | 30.77 | $30.38 | 51400 |
| 2023-07-05 | 30.79 | $30.77 | 86300 |
| 2023-07-03 | 30.77 | $30.79 | 42000 |
| 2023-06-30 | 30.74 | $30.73 | 41601 |
| 2023-06-29 | 30.67 | $30.46 | 45525 |
| 2023-06-28 | 30.60 | $30.23 | 50300 |
| 2023-06-27 | 30.56 | $30.31 | 42544 |
| 2023-06-26 | 30.53 | $30.50 | 64800 |
| 2023-06-23 | 30.48 | $29.82 | 45315 |
| 2023-06-22 | 30.50 | $30.09 | 55100 |
| 2023-06-21 | 30.51 | $30.33 | 21400 |
| 2023-06-20 | 30.52 | $30.25 | 65132 |
| 2023-06-16 | 30.53 | $30.73 | 412000 |
| 2023-06-15 | 30.58 | $31.55 | 82400 |
| 2023-06-14 | 30.56 | $32.23 | 131800 |
| 2023-06-13 | 30.50 | $30.86 | 62600 |
| 2023-06-12 | 30.51 | $30.87 | 60100 |
| 2023-06-09 | 30.50 | $31.07 | 50332 |
| 2023-06-08 | 30.48 | $31.76 | 51500 |
| 2023-06-07 | 30.41 | $31.68 | 59200 |
| 2023-06-06 | 30.31 | $30.75 | 57327 |
| 2023-06-05 | 30.28 | $30.41 | 38560 |
| 2023-06-02 | 30.29 | $30.21 | 59300 |
| 2023-06-01 | 30.22 | $29.37 | 50100 |
| 2023-05-31 | 30.24 | $28.90 | 75611 |
| 2023-05-30 | 30.28 | $29.44 | 103707 |
| 2023-05-26 | 30.34 | $29.68 | 35747 |
| 2023-05-25 | 30.39 | $29.66 | 42701 |
| 2023-05-24 | 30.43 | $30.16 | 30496 |
| 2023-05-23 | 30.43 | $30.38 | 47132 |
| 2023-05-22 | 30.49 | $30.39 | 37900 |
| 2023-05-19 | 30.52 | $30.44 | 78300 |
| 2023-05-18 | 30.52 | $31.87 | 73100 |
| 2023-05-17 | 30.45 | $31.16 | 87700 |
| 2023-05-16 | 30.41 | $30.95 | 83735 |
| 2023-05-15 | 30.37 | $31.03 | 104337 |
| 2023-05-12 | 30.36 | $30.68 | 53307 |
| 2023-05-11 | 30.33 | $30.70 | 119000 |
| 2023-05-10 | 30.30 | $30.24 | 99301 |
| 2023-05-09 | 30.30 | $29.75 | 164807 |
| 2023-05-08 | 30.33 | $30.25 | 142343 |
| 2023-05-05 | 30.33 | $30.50 | 144333 |
| 2023-05-04 | 30.32 | $28.80 | 89609 |
| 2023-05-03 | 30.38 | $29.72 | 248500 |
| 2023-05-02 | 30.44 | $29.86 | 76600 |
| 2023-05-01 | 30.52 | $30.49 | 67338 |
| 2023-04-28 | 30.54 | $30.80 | 39600 |
| 2023-04-27 | 30.53 | $30.47 | 65428 |
| 2023-04-26 | 30.57 | $30.20 | 121815 |
| 2023-04-25 | 30.62 | $31.49 | 101231 |
| 2023-04-24 | 30.57 | $30.96 | 50243 |
| 2023-04-21 | 30.51 | $30.50 | 69434 |
| 2023-04-20 | 30.45 | $30.41 | 79942 |
| 2023-04-19 | 30.39 | $30.40 | 37737 |
| 2023-04-18 | 30.35 | $30.23 | 52702 |
| 2023-04-17 | 30.30 | $30.65 | 67932 |
| 2023-04-14 | 30.23 | $30.25 | 48243 |
| 2023-04-13 | 30.23 | $30.10 | 72411 |
| 2023-04-12 | 30.18 | $30.19 | 69900 |
| 2023-04-11 | 30.22 | $30.32 | 67800 |
| 2023-04-10 | 30.23 | $30.31 | 51902 |
| 2023-04-06 | 30.39 | $30.20 | 61502 |
| 2023-04-05 | 30.59 | $30.06 | 111854 |
| 2023-04-04 | 30.79 | $30.87 | 54400 |
| 2023-04-03 | 30.99 | $31.40 | 60003 |
| 2023-03-31 | 31.15 | $31.02 | 130873 |
| 2023-03-30 | 31.35 | $30.60 | 84704 |
| 2023-03-29 | 31.57 | $31.33 | 62808 |
| 2023-03-28 | 31.76 | $31.17 | 68330 |
| 2023-03-27 | 31.95 | $30.38 | 69800 |
| 2023-03-24 | 32.20 | $29.88 | 99720 |
| 2023-03-23 | 32.43 | $29.30 | 148672 |
| 2023-03-22 | 32.69 | $29.18 | 167701 |
| 2023-03-21 | 32.94 | $29.53 | 60007 |
| 2023-03-20 | 33.17 | $29.16 | 210895 |
| 2023-03-17 | 33.52 | $29.41 | 257688 |
| 2023-03-16 | 33.88 | $30.09 | 127377 |
| 2023-03-15 | 34.22 | $29.19 | 175372 |
| 2023-03-14 | 34.63 | $31.08 | 130200 |
| 2023-03-13 | 34.95 | $30.51 | 342537 |
| 2023-03-10 | 35.25 | $33.37 | 179600 |
| 2023-03-09 | 35.38 | $34.17 | 123032 |
| 2023-03-08 | 35.50 | $34.22 | 100531 |
| 2023-03-07 | 35.61 | $34.72 | 88200 |
| 2023-03-06 | 35.80 | $34.73 | 129435 |
| 2023-03-03 | 35.98 | $34.95 | 96153 |
| 2023-03-02 | 36.14 | $34.99 | 106676 |
| 2023-03-01 | 36.26 | $35.16 | 162200 |
| 2023-02-28 | 36.36 | $35.00 | 223939 |
| 2023-02-27 | 36.39 | $35.31 | 270387 |
| 2023-02-24 | 36.42 | $34.56 | 163537 |
| 2023-02-23 | 36.51 | $34.48 | 168100 |
| 2023-02-22 | 36.61 | $34.07 | 233822 |
| 2023-02-21 | 36.59 | $34.28 | 198492 |
| 2023-02-17 | 36.57 | $36.02 | 86100 |
| 2023-02-16 | 36.45 | $36.64 | 66900 |
| 2023-02-15 | 36.27 | $36.99 | 132335 |
| 2023-02-14 | 36.09 | $37.25 | 170943 |
| 2023-02-13 | 35.94 | $37.48 | 93000 |
| 2023-02-10 | 35.74 | $36.60 | 154330 |
| 2023-02-09 | 35.57 | $36.00 | 166544 |
| 2023-02-08 | 35.44 | $36.55 | 111800 |
| 2023-02-07 | 35.21 | $36.42 | 197203 |
| 2023-02-06 | 34.97 | $38.51 | 354500 |
| 2023-02-03 | 34.65 | $38.39 | 200214 |
| 2023-02-02 | 34.32 | $38.02 | 142736 |
| 2023-02-01 | 34.01 | $37.55 | 239900 |
| 2023-01-31 | 33.85 | $36.99 | 133619 |
| 2023-01-30 | 33.73 | $35.66 | 132500 |
| 2023-01-27 | 33.68 | $35.85 | 199800 |
| 2023-01-26 | 33.65 | $36.54 | 111287 |
| 2023-01-25 | 33.62 | $36.45 | 230245 |
| 2023-01-24 | 33.59 | $33.55 | 87300 |
| 2023-01-23 | 33.59 | $33.90 | 133300 |
| 2023-01-20 | 33.57 | $33.65 | 62852 |
| 2023-01-19 | 33.54 | $33.10 | 96400 |
| 2023-01-18 | 33.52 | $33.41 | 96840 |
| 2023-01-17 | 33.51 | $34.11 | 84524 |
| 2023-01-13 | 33.51 | $33.58 | 52803 |
| 2023-01-12 | 33.55 | $33.15 | 87600 |
| 2023-01-11 | 33.60 | $33.33 | 439700 |
| 2023-01-10 | 33.58 | $32.02 | 215216 |
| 2023-01-09 | 33.61 | $31.70 | 113100 |
| 2023-01-06 | 33.56 | $31.99 | 164220 |
| 2023-01-05 | 33.48 | $31.88 | 211524 |
| 2023-01-04 | 33.40 | $31.84 | 251392 |
| 2023-01-03 | 33.35 | $34.20 | 138400 |
| 2022-12-30 | 33.21 | $34.77 | 115157 |
| 2022-12-29 | 33.06 | $34.48 | 112011 |
| 2022-12-28 | 32.98 | $35.26 | 220300 |
| 2022-12-27 | 32.79 | $35.95 | 238400 |
| 2022-12-23 | 32.56 | $35.93 | 251373 |
| 2022-12-22 | 32.35 | $33.64 | 169221 |
| 2022-12-21 | 32.26 | $33.48 | 338304 |
| 2022-12-20 | 32.17 | $32.94 | 192400 |
| 2022-12-19 | 32.06 | $32.72 | 245730 |
| 2022-12-16 | 31.96 | $33.22 | 1.7M |
| 2022-12-15 | 31.81 | $34.18 | 312095 |
| 2022-12-14 | 31.68 | $34.31 | 450900 |
| 2022-12-13 | 31.52 | $34.13 | 556007 |
| 2022-12-12 | 31.37 | $32.97 | 425691 |
| 2022-12-09 | 31.26 | $32.70 | 393137 |
| 2022-12-08 | 31.14 | $30.56 | 150100 |
| 2022-12-07 | 31.08 | $30.43 | 128300 |
| 2022-12-06 | 31.09 | $30.21 | 142408 |
| 2022-12-05 | 31.08 | $30.92 | 146700 |
| 2022-12-02 | 31.14 | $31.47 | 142400 |
| 2022-12-01 | 31.24 | $31.71 | 120114 |
| 2022-11-30 | 31.29 | $32.83 | 453400 |
| 2022-11-29 | 31.25 | $31.57 | 46629 |
| 2022-11-28 | 31.35 | $31.33 | 144900 |
| 2022-11-25 | 31.28 | $31.60 | 53000 |
| 2022-11-23 | 31.19 | $31.91 | 221104 |
| 2022-11-22 | 31.06 | $31.68 | 193906 |
| 2022-11-21 | 30.95 | $30.69 | 172421 |
| 2022-11-18 | 30.85 | $30.78 | 140085 |
| 2022-11-17 | 30.75 | $30.25 | 217114 |
| 2022-11-16 | 30.68 | $31.46 | 144013 |
| 2022-11-15 | 30.52 | $31.25 | 205900 |
| 2022-11-14 | 30.35 | $31.09 | 516900 |
| 2022-11-11 | 30.16 | $30.69 | 176437 |
| 2022-11-10 | 29.94 | $30.43 | 205600 |
| 2022-11-09 | 29.75 | $29.37 | 193527 |
| 2022-11-08 | 29.65 | $30.62 | 310003 |
| 2022-11-07 | 29.50 | $29.96 | 525855 |
| 2022-11-04 | 29.36 | $32.06 | 312164 |
| 2022-11-03 | 29.13 | $33.50 | 271121 |
| 2022-11-02 | 28.83 | $32.65 | 112823 |
| 2022-11-01 | 28.59 | $32.11 | 243101 |
| 2022-10-31 | 28.32 | $33.58 | 446700 |
| 2022-10-28 | 27.94 | $29.92 | 93343 |
| 2022-10-27 | 27.69 | $29.73 | 96027 |
| 2022-10-26 | 27.45 | $29.47 | 85019 |
| 2022-10-25 | 27.25 | $29.41 | 195813 |
| 2022-10-24 | 27.02 | $28.67 | 25122 |
| 2022-10-21 | 26.81 | $28.77 | 49000 |
| 2022-10-20 | 26.64 | $28.77 | 90347 |
| 2022-10-19 | 26.58 | $28.42 | 59300 |
| 2022-10-18 | 26.55 | $27.84 | 65346 |
| 2022-10-17 | 26.56 | $27.14 | 37609 |
| 2022-10-14 | 26.63 | $26.33 | 32055 |
| 2022-10-13 | 26.72 | $26.71 | 91700 |
| 2022-10-12 | 26.84 | $27.42 | 19800 |
| 2022-10-11 | 26.96 | $27.60 | 54445 |
| 2022-10-10 | 27.03 | $27.06 | 48139 |
| 2022-10-07 | 27.14 | $27.57 | 43011 |
| 2022-10-06 | 27.23 | $27.46 | 63400 |
| 2022-10-05 | 27.30 | $27.72 | 59845 |
| 2022-10-04 | 27.37 | $26.88 | 66338 |
| 2022-10-03 | 27.49 | $25.99 | 75024 |
| 2022-09-30 | 27.62 | $24.75 | 62719 |
| 2022-09-29 | 27.79 | $24.93 | 54807 |
| 2022-09-28 | 27.99 | $25.60 | 56700 |
| 2022-09-27 | 28.12 | $24.78 | 83701 |
| 2022-09-26 | 28.36 | $24.40 | 112693 |
| 2022-09-23 | 28.51 | $25.39 | 207259 |
| 2022-09-22 | 28.63 | $27.57 | 63941 |
| 2022-09-21 | 28.66 | $27.79 | 69600 |
| 2022-09-20 | 28.65 | $28.16 | 29000 |
| 2022-09-19 | 28.62 | $28.44 | 55902 |
| 2022-09-16 | 28.61 | $28.26 | 98614 |
| 2022-09-15 | 28.60 | $29.10 | 50936 |
| 2022-09-14 | 28.53 | $29.69 | 59843 |
| 2022-09-13 | 28.45 | $28.97 | 67747 |
| 2022-09-12 | 28.41 | $29.30 | 64324 |
| 2022-09-09 | 28.36 | $29.35 | 62700 |
| 2022-09-08 | 28.24 | $28.97 | 35600 |
| 2022-09-07 | 28.12 | $29.08 | 45232 |
| 2022-09-06 | 27.99 | $29.23 | 77900 |
| 2022-09-02 | 27.90 | $28.70 | 71236 |
| 2022-09-01 | 27.82 | $28.05 | 92800 |
| 2022-08-31 | 27.80 | $28.96 | 62119 |
| 2022-08-30 | 27.77 | $28.28 | 164135 |
| 2022-08-29 | 27.77 | $29.50 | 583200 |
| 2022-08-26 | 27.71 | $27.45 | 92115 |
| 2022-08-25 | 27.72 | $27.84 | 79219 |
| 2022-08-24 | 27.70 | $28.12 | 65900 |
| 2022-08-23 | 27.66 | $27.48 | 60800 |
| 2022-08-22 | 27.63 | $27.63 | 62200 |
| 2022-08-19 | 27.55 | $28.15 | 84665 |
| 2022-08-18 | 27.42 | $28.18 | 39802 |
| 2022-08-17 | 27.28 | $27.76 | 48826 |
| 2022-08-16 | 27.17 | $28.03 | 58286 |
| 2022-08-15 | 27.04 | $28.12 | 90800 |
| 2022-08-12 | 26.88 | $28.27 | 219265 |
| 2022-08-11 | 26.65 | $27.00 | 67800 |
| 2022-08-10 | 26.46 | $26.64 | 77600 |
| 2022-08-09 | 26.29 | $26.50 | 114922 |
| 2022-08-08 | 26.14 | $27.24 | 52600 |
| 2022-08-05 | 25.98 | $27.10 | 159923 |
| 2022-08-04 | 25.82 | $27.81 | 108300 |
| 2022-08-03 | 25.58 | $28.30 | 90600 |
| 2022-08-02 | 25.31 | $28.35 | 71523 |
| 2022-08-01 | 25.07 | $28.13 | 102722 |
| 2022-07-29 | 24.84 | $27.78 | 110448 |
| 2022-07-28 | 24.63 | $27.49 | 76400 |
| 2022-07-27 | 24.45 | $27.22 | 65500 |
| 2022-07-26 | 24.30 | $26.83 | 67300 |
| 2022-07-25 | 24.15 | $26.00 | 60800 |
| 2022-07-22 | 24.00 | $25.61 | 58000 |
| 2022-07-21 | 23.82 | $25.38 | 51516 |
| 2022-07-20 | 23.69 | $25.68 | 49602 |
| 2022-07-19 | 23.57 | $25.40 | 73200 |
| 2022-07-18 | 23.34 | $24.80 | 68223 |
| 2022-07-15 | 23.12 | $23.75 | 75100 |
| 2022-07-14 | 23.09 | $23.14 | 59300 |
| 2022-07-13 | 23.14 | $23.29 | 76202 |
| 2022-07-12 | 23.22 | $23.57 | 45413 |
| 2022-07-11 | 23.41 | $23.94 | 37913 |
| 2022-07-08 | 23.63 | $23.84 | 176144 |
| 2022-07-07 | 23.86 | $23.15 | 96436 |
| 2022-07-06 | 24.14 | $22.90 | 109740 |
| 2022-07-05 | 24.43 | $23.47 | 135836 |
| 2022-07-01 | 24.71 | $23.61 | 84200 |
| 2022-06-30 | 24.98 | $23.50 | 65221 |
| 2022-06-29 | 25.30 | $23.88 | 104428 |
| 2022-06-28 | 25.59 | $24.18 | 76419 |
| 2022-06-27 | 25.88 | $23.89 | 108900 |
| 2022-06-24 | 26.14 | $23.07 | 95429 |
| 2022-06-23 | 26.43 | $21.92 | 112669 |
| 2022-06-22 | 26.75 | $22.90 | 113100 |
| 2022-06-21 | 27.02 | $23.14 | 186100 |
| 2022-06-17 | 27.23 | $20.77 | 633428 |
| 2022-06-16 | 27.59 | $20.48 | 484900 |
| 2022-06-15 | 27.94 | $23.10 | 233831 |
| 2022-06-14 | 28.17 | $24.10 | 186710 |
| 2022-06-13 | 28.31 | $24.96 | 231148 |
| 2022-06-10 | 28.36 | $27.44 | 91054 |
| 2022-06-09 | 28.24 | $28.26 | 44600 |
| 2022-06-08 | 28.08 | $28.46 | 47644 |
| 2022-06-07 | 27.89 | $28.83 | 70300 |
| 2022-06-06 | 27.69 | $28.66 | 51140 |
| 2022-06-03 | 27.57 | $29.11 | 79700 |
| 2022-06-02 | 27.47 | $28.88 | 141117 |
| 2022-06-01 | 27.42 | $30.03 | 132500 |
| 2022-05-31 | 27.29 | $29.70 | 122700 |
| 2022-05-27 | 27.14 | $29.90 | 101400 |
| 2022-05-26 | 26.96 | $29.11 | 113768 |
| 2022-05-25 | 26.84 | $28.78 | 149342 |
| 2022-05-24 | 26.69 | $28.30 | 99200 |
| 2022-05-23 | 26.54 | $28.29 | 67392 |
| 2022-05-20 | 26.41 | $27.51 | 49119 |
| 2022-05-19 | 26.38 | $27.90 | 79300 |
| 2022-05-18 | 26.37 | $27.51 | 81648 |
| 2022-05-17 | 26.43 | $27.62 | 46697 |
| 2022-05-16 | 26.45 | $26.88 | 81700 |
| 2022-05-13 | 26.49 | $25.96 | 75900 |
| 2022-05-12 | 26.58 | $25.13 | 87600 |
| 2022-05-11 | 26.72 | $25.04 | 90238 |
| 2022-05-10 | 26.85 | $24.61 | 148491 |
| 2022-05-09 | 27.00 | $24.85 | 133500 |
| 2022-05-06 | 27.16 | $26.26 | 110609 |
| 2022-05-05 | 27.22 | $27.09 | 129807 |
| 2022-05-04 | 27.24 | $27.85 | 117322 |
| 2022-05-03 | 27.21 | $27.42 | 110731 |
| 2022-05-02 | 27.24 | $26.72 | 93800 |
| 2022-04-29 | 27.26 | $26.35 | 85700 |
| 2022-04-28 | 27.31 | $26.65 | 55300 |
| 2022-04-27 | 27.34 | $25.82 | 61800 |
| 2022-04-26 | 27.42 | $25.35 | 66604 |
| 2022-04-25 | 27.54 | $25.71 | 140100 |
| 2022-04-22 | 27.67 | $26.80 | 77302 |
| 2022-04-21 | 27.77 | $27.71 | 64600 |
| 2022-04-20 | 27.78 | $28.78 | 67148 |
| 2022-04-19 | 27.70 | $27.95 | 56520 |
| 2022-04-18 | 27.63 | $27.72 | 42100 |
| 2022-04-14 | 27.58 | $27.74 | 43300 |
| 2022-04-13 | 27.52 | $28.05 | 37831 |
| 2022-04-12 | 27.43 | $27.62 | 63700 |
| 2022-04-11 | 27.35 | $27.64 | 35247 |
| 2022-04-08 | 27.23 | $28.04 | 43700 |
| 2022-04-07 | 27.13 | $27.34 | 37840 |
| 2022-04-06 | 27.07 | $27.46 | 52100 |
| 2022-04-05 | 27.00 | $27.30 | 45500 |
| 2022-04-04 | 26.96 | $28.08 | 103100 |
| 2022-04-01 | 26.84 | $27.14 | 54903 |
| 2022-03-31 | 26.77 | $27.27 | 45532 |
| 2022-03-30 | 26.71 | $27.30 | 45800 |
| 2022-03-29 | 26.63 | $27.44 | 124612 |
| 2022-03-28 | 26.56 | $27.73 | 103630 |
| 2022-03-25 | 26.50 | $28.27 | 130619 |
| 2022-03-24 | 26.37 | $28.91 | 190088 |
| 2022-03-23 | 26.17 | $27.84 | 117700 |
| 2022-03-22 | 26.05 | $27.24 | 90400 |
| 2022-03-21 | 25.95 | $26.43 | 76400 |
| 2022-03-18 | 25.94 | $26.68 | 305700 |
| 2022-03-17 | 25.92 | $26.66 | 84710 |
| 2022-03-16 | 25.91 | $26.20 | 65230 |
| 2022-03-15 | 25.93 | $25.98 | 102800 |
| 2022-03-14 | 25.98 | $25.29 | 99100 |
| 2022-03-11 | 26.07 | $25.95 | 95239 |
| 2022-03-10 | 26.10 | $26.16 | 51741 |
| 2022-03-09 | 26.13 | $26.06 | 75732 |
| 2022-03-08 | 26.14 | $26.61 | 188440 |
| 2022-03-07 | 26.14 | $25.73 | 154900 |
| 2022-03-04 | 26.22 | $25.69 | 96281 |
| 2022-03-03 | 26.31 | $26.06 | 58200 |
| 2022-03-02 | 26.39 | $25.71 | 80304 |
| 2022-03-01 | 26.49 | $25.91 | 103100 |
| 2022-02-28 | 26.54 | $26.54 | 202600 |
| 2022-02-25 | 26.55 | $25.72 | 81200 |
| 2022-02-24 | 26.58 | $25.00 | 114700 |
| 2022-02-23 | 26.64 | $25.34 | 79519 |
| 2022-02-22 | 26.68 | $25.34 | 116400 |
| 2022-02-18 | 26.68 | $26.24 | 93800 |
| 2022-02-17 | 26.63 | $26.24 | 74600 |
| 2022-02-16 | 26.59 | $26.43 | 61209 |
| 2022-02-15 | 26.57 | $26.68 | 84801 |
| 2022-02-14 | 26.59 | $26.90 | 105501 |
| 2022-02-11 | 26.57 | $27.01 | 113800 |
| 2022-02-10 | 26.54 | $26.61 | 103103 |
| 2022-02-09 | 26.52 | $26.80 | 105886 |
| 2022-02-08 | 26.49 | $26.30 | 83400 |
| 2022-02-07 | 26.43 | $26.47 | 161908 |
| 2022-02-04 | 26.37 | $27.38 | 187300 |
| 2022-02-03 | 26.24 | $27.57 | 92937 |
| 2022-02-02 | 26.08 | $27.62 | 236729 |
| 2022-02-01 | 25.92 | $27.67 | 136225 |
| 2022-01-31 | 25.75 | $26.91 | 86868 |
| 2022-01-28 | 25.58 | $26.80 | 58132 |
| 2022-01-27 | 25.40 | $26.31 | 55300 |
| 2022-01-26 | 25.25 | $26.19 | 81400 |
| 2022-01-25 | 25.11 | $26.03 | 129000 |
| 2022-01-24 | 24.97 | $25.34 | 158931 |
| 2022-01-21 | 24.83 | $25.24 | 74616 |
| 2022-01-20 | 24.68 | $25.55 | 81400 |
| 2022-01-19 | 24.53 | $26.07 | 136918 |
| 2022-01-18 | 24.35 | $26.94 | 281800 |
| 2022-01-14 | 24.16 | $26.50 | 63428 |
| 2022-01-13 | 24.00 | $26.54 | 92200 |
| 2022-01-12 | 23.82 | $26.23 | 105800 |
| 2022-01-11 | 23.64 | $26.16 | 190136 |
| 2022-01-10 | 23.46 | $25.13 | 161219 |
| 2022-01-07 | 23.36 | $25.12 | 61800 |
| 2022-01-06 | 23.26 | $24.82 | 64900 |
| 2022-01-05 | 23.17 | $24.41 | 128304 |
| 2022-01-04 | 23.10 | $24.51 | 99700 |
| 2022-01-03 | 23.01 | $24.14 | 96800 |
| 2021-12-31 | 22.94 | $23.49 | 64329 |
| 2021-12-30 | 22.87 | $23.28 | 49700 |
| 2021-12-29 | 22.83 | $23.37 | 98700 |
| 2021-12-28 | 22.80 | $23.23 | 45500 |
| 2021-12-27 | 22.81 | $23.30 | 112500 |
| 2021-12-23 | 22.82 | $22.54 | 36300 |
| 2021-12-22 | 22.90 | $22.36 | 69000 |
| 2021-12-21 | 22.97 | $22.38 | 87683 |
| 2021-12-20 | 23.04 | $22.45 | 80007 |
| 2021-12-17 | 23.09 | $23.24 | 241200 |
| 2021-12-16 | 23.09 | $23.22 | 69539 |
| 2021-12-15 | 23.05 | $22.93 | 82524 |
| 2021-12-14 | 23.03 | $22.73 | 48500 |
| 2021-12-13 | 23.05 | $22.63 | 75700 |
| 2021-12-10 | 23.06 | $23.09 | 65338 |
| 2021-12-09 | 23.04 | $22.98 | 45100 |
| 2021-12-08 | 23.02 | $23.10 | 39200 |
| 2021-12-07 | 22.97 | $22.95 | 71427 |
| 2021-12-06 | 22.95 | $22.76 | 76105 |
| 2021-12-03 | 22.95 | $22.68 | 78000 |
| 2021-12-02 | 22.99 | $22.27 | 168848 |
| 2021-12-01 | 23.06 | $22.42 | 96538 |
| 2021-11-30 | 23.12 | $22.76 | 124709 |
| 2021-11-29 | 23.16 | $23.44 | 102900 |
| 2021-11-26 | 23.15 | $23.42 | 75700 |
| 2021-11-24 | 23.15 | $24.12 | 124000 |
| 2021-11-23 | 23.14 | $23.80 | 62910 |
| 2021-11-22 | 23.16 | $23.83 | 154128 |
| 2021-11-19 | 23.17 | $23.52 | 149306 |
| 2021-11-18 | 23.17 | $23.16 | 181900 |
| 2021-11-17 | 23.21 | $22.49 | 57900 |
| 2021-11-16 | 23.28 | $22.49 | 148100 |
| 2021-11-15 | 23.32 | $23.17 | 134017 |
| 2021-11-12 | 23.29 | $22.79 | 60507 |
| 2021-11-11 | 23.25 | $22.74 | 49847 |
| 2021-11-10 | 23.25 | $22.50 | 77600 |
| 2021-11-09 | 23.27 | $22.11 | 103749 |
| 2021-11-08 | 23.30 | $22.52 | 108230 |
| 2021-11-05 | 23.30 | $22.74 | 203457 |
| 2021-11-04 | 23.27 | $23.57 | 148800 |
| 2021-11-03 | 23.18 | $23.54 | 92129 |
| 2021-11-02 | 23.09 | $23.69 | 75620 |
| 2021-11-01 | 22.99 | $23.48 | 121100 |
| 2021-10-29 | 22.90 | $23.34 | 99400 |
| 2021-10-28 | 22.81 | $23.43 | 109647 |
| 2021-10-27 | 22.70 | $23.91 | 81800 |
| 2021-10-26 | 22.56 | $24.08 | 128605 |
| 2021-10-25 | 22.41 | $24.10 | 130837 |
| 2021-10-22 | 22.27 | $23.59 | 70000 |
| 2021-10-21 | 22.11 | $23.83 | 118037 |
| 2021-10-20 | 21.95 | $23.96 | 114102 |
| 2021-10-19 | 21.77 | $23.40 | 146949 |
| 2021-10-18 | 21.60 | $22.41 | 53419 |
| 2021-10-15 | 21.49 | $22.11 | 138235 |
| 2021-10-14 | 21.42 | $22.75 | 56123 |
| 2021-10-13 | 21.30 | $22.85 | 44800 |
| 2021-10-12 | 21.18 | $22.79 | 39336 |
| 2021-10-11 | 21.04 | $22.44 | 85230 |
| 2021-10-08 | 20.92 | $22.16 | 50000 |
| 2021-10-07 | 20.81 | $21.79 | 48500 |
| 2021-10-06 | 20.73 | $21.60 | 100200 |
| 2021-10-05 | 20.65 | $21.82 | 91636 |
| 2021-10-04 | 20.58 | $21.69 | 61617 |
| 2021-10-01 | 20.53 | $21.46 | 33612 |
| 2021-09-30 | 20.48 | $21.18 | 42718 |
| 2021-09-29 | 20.44 | $21.13 | 41917 |
| 2021-09-28 | 20.39 | $21.18 | 54400 |
| 2021-09-27 | 20.36 | $21.22 | 70727 |
| 2021-09-24 | 20.31 | $20.51 | 42407 |
| 2021-09-23 | 20.30 | $20.54 | 65034 |
| 2021-09-22 | 20.31 | $20.30 | 42400 |
| 2021-09-21 | 20.31 | $20.12 | 49422 |
| 2021-09-20 | 20.30 | $20.11 | 82300 |
| 2021-09-17 | 20.31 | $20.76 | 98700 |
| 2021-09-16 | 20.26 | $20.41 | 31612 |
| 2021-09-15 | 20.25 | $20.37 | 63816 |
| 2021-09-14 | 20.26 | $19.96 | 57200 |
| 2021-09-13 | 20.28 | $20.08 | 52900 |
| 2021-09-10 | 20.35 | $20.00 | 56616 |
| 2021-09-09 | 20.38 | $20.10 | 61247 |
| 2021-09-08 | 20.42 | $20.04 | 83623 |
| 2021-09-07 | 20.44 | $20.50 | 55927 |
| 2021-09-03 | 20.51 | $20.68 | 36800 |
| 2021-09-02 | 20.68 | $20.39 | 169000 |
| 2021-09-01 | 20.94 | $20.32 | 66100 |
| 2021-08-31 | 21.26 | $20.26 | 64500 |
| 2021-08-30 | 21.60 | $20.59 | 116036 |
| 2021-08-27 | 21.93 | $20.21 | 177610 |
| 2021-08-26 | 22.26 | $20.33 | 194302 |
| 2021-08-25 | 22.59 | $20.70 | 82958 |
| 2021-08-24 | 22.88 | $20.18 | 79345 |
| 2021-08-23 | 23.16 | $20.05 | 88742 |
| 2021-08-20 | 23.45 | $20.23 | 90631 |
| 2021-08-19 | 23.72 | $19.79 | 192211 |
| 2021-08-18 | 23.98 | $20.16 | 72000 |
| 2021-08-17 | 24.20 | $20.68 | 97000 |
| 2021-08-16 | 24.37 | $20.32 | 381274 |
| 2021-08-13 | 24.54 | $21.44 | 180800 |
| 2021-08-12 | 24.68 | $20.55 | 136500 |
| 2021-08-11 | 24.92 | $20.94 | 357500 |
| 2021-08-10 | 25.13 | $20.38 | 405567 |
| 2021-08-09 | 25.37 | $21.91 | 515200 |
| 2021-08-06 | 25.54 | $24.18 | 362800 |
| 2021-08-05 | 25.59 | $25.63 | 209331 |
| 2021-08-04 | 25.55 | $26.62 | 97400 |
| 2021-08-03 | 25.50 | $27.14 | 98628 |
| 2021-08-02 | 25.42 | $27.12 | 100540 |
| 2021-07-30 | 25.37 | $26.81 | 93906 |
| 2021-07-29 | 25.32 | $26.95 | 124950 |
| 2021-07-28 | 25.27 | $26.51 | 291443 |
| 2021-07-27 | 25.23 | $25.88 | 49934 |
| 2021-07-26 | 25.21 | $25.77 | 80444 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
47.93
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.52
Average
38.29
Maximum
56.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.93 | $49.07 | 49669 |
| 2026-07-21 | 47.81 | $48.25 | 59415 |
| 2026-07-20 | 47.76 | $48.35 | 46606 |
| 2026-07-17 | 47.70 | $47.80 | 71000 |
| 2026-07-16 | 47.69 | $48.84 | 62226 |
| 2026-07-15 | 47.57 | $47.86 | 51100 |
| 2026-07-14 | 47.54 | $48.76 | 57800 |
| 2026-07-13 | 47.41 | $48.73 | 67610 |
| 2026-07-10 | 47.27 | $48.33 | 45600 |
| 2026-07-09 | 47.16 | $48.03 | 40800 |
| 2026-07-08 | 47.06 | $49.49 | 150300 |
| 2026-07-07 | 46.81 | $48.47 | 127128 |
| 2026-07-06 | 46.63 | $47.12 | 93200 |
| 2026-07-02 | 46.58 | $47.47 | 186222 |
| 2026-07-01 | 46.49 | $47.41 | 93439 |
| 2026-06-30 | 46.39 | $46.59 | 149100 |
| 2026-06-29 | 46.37 | $47.02 | 132400 |
| 2026-06-26 | 46.30 | $46.50 | 202200 |
| 2026-06-25 | 46.28 | $46.18 | 334900 |
| 2026-06-24 | 46.29 | $44.08 | 221431 |
| 2026-06-23 | 46.53 | $46.08 | 215614 |
| 2026-06-22 | 46.57 | $43.09 | 99400 |
| 2026-06-18 | 46.94 | $42.58 | 538955 |
| 2026-06-17 | 47.40 | $43.40 | 218016 |
| 2026-06-16 | 47.82 | $43.19 | 159200 |
| 2026-06-15 | 48.31 | $45.61 | 141735 |
| 2026-06-12 | 48.59 | $47.13 | 221223 |
| 2026-06-11 | 48.74 | $49.64 | 87717 |
| 2026-06-10 | 48.65 | $48.93 | 82400 |
| 2026-06-09 | 48.62 | $48.22 | 62344 |
| 2026-06-08 | 48.66 | $48.84 | 41132 |
| 2026-06-05 | 48.64 | $49.11 | 50537 |
| 2026-06-04 | 48.59 | $49.52 | 62900 |
| 2026-06-03 | 48.50 | $48.45 | 42700 |
| 2026-06-02 | 48.50 | $49.26 | 56700 |
| 2026-06-01 | 48.42 | $48.00 | 87714 |
| 2026-05-29 | 48.47 | $47.34 | 61700 |
| 2026-05-28 | 48.58 | $48.10 | 40700 |
| 2026-05-27 | 48.64 | $47.17 | 67200 |
| 2026-05-26 | 48.79 | $48.80 | 71000 |
| 2026-05-22 | 48.79 | $49.62 | 85202 |
| 2026-05-21 | 48.70 | $50.26 | 71900 |
| 2026-05-20 | 48.54 | $51.72 | 180800 |
| 2026-05-19 | 48.20 | $50.05 | 172848 |
| 2026-05-18 | 48.01 | $48.90 | 106945 |
| 2026-05-15 | 47.91 | $49.22 | 138935 |
| 2026-05-14 | 47.78 | $49.49 | 178800 |
| 2026-05-13 | 47.60 | $48.90 | 94900 |
| 2026-05-12 | 47.46 | $48.74 | 28547 |
| 2026-05-11 | 47.32 | $47.81 | 78509 |
| 2026-05-08 | 47.27 | $48.75 | 117747 |
| 2026-05-07 | 47.12 | $47.75 | 47000 |
| 2026-05-06 | 47.05 | $47.84 | 55115 |
| 2026-05-05 | 46.97 | $48.51 | 16940 |
| 2026-05-04 | 46.81 | $47.85 | 23921 |
| 2026-05-01 | 46.70 | $48.99 | 70000 |
| 2026-04-30 | 46.46 | $48.24 | 44549 |
| 2026-04-29 | 46.27 | $47.49 | 38817 |
| 2026-04-28 | 46.14 | $47.23 | 34439 |
| 2026-04-27 | 46.02 | $46.14 | 18811 |
| 2026-04-24 | 46.01 | $46.39 | 15535 |
| 2026-04-23 | 45.97 | $47.17 | 82200 |
| 2026-04-22 | 45.85 | $46.36 | 44835 |
| 2026-04-21 | 45.79 | $46.02 | 15700 |
| 2026-04-20 | 45.77 | $45.48 | 25300 |
| 2026-04-17 | 45.80 | $45.74 | 56117 |
| 2026-04-16 | 45.81 | $45.26 | 26745 |
| 2026-04-15 | 45.86 | $45.44 | 20500 |
| 2026-04-14 | 45.91 | $45.98 | 28694 |
| 2026-04-13 | 45.90 | $45.86 | 17400 |
| 2026-04-10 | 45.90 | $45.96 | 14700 |
| 2026-04-09 | 45.90 | $46.08 | 34000 |
| 2026-04-08 | 45.88 | $47.44 | 40800 |
| 2026-04-07 | 45.71 | $46.44 | 21700 |
| 2026-04-06 | 45.64 | $45.56 | 66532 |
| 2026-04-02 | 45.65 | $45.00 | 79887 |
| 2026-04-01 | 45.71 | $43.88 | 47000 |
| 2026-03-31 | 45.91 | $42.10 | 71000 |
| 2026-03-30 | 46.31 | $42.40 | 77720 |
| 2026-03-27 | 46.72 | $44.37 | 34105 |
| 2026-03-26 | 46.97 | $45.00 | 73801 |
| 2026-03-25 | 47.17 | $45.11 | 39415 |
| 2026-03-24 | 47.39 | $46.17 | 37100 |
| 2026-03-23 | 47.52 | $46.42 | 45232 |
| 2026-03-20 | 47.63 | $46.64 | 213849 |
| 2026-03-19 | 47.74 | $48.49 | 30900 |
| 2026-03-18 | 47.66 | $47.92 | 33612 |
| 2026-03-17 | 47.63 | $47.47 | 38903 |
| 2026-03-16 | 47.65 | $47.37 | 25800 |
| 2026-03-13 | 47.68 | $46.48 | 57927 |
| 2026-03-12 | 47.80 | $47.63 | 32146 |
| 2026-03-11 | 47.82 | $47.66 | 29262 |
| 2026-03-10 | 47.84 | $47.62 | 39400 |
| 2026-03-09 | 47.86 | $48.00 | 32847 |
| 2026-03-06 | 47.85 | $47.61 | 32800 |
| 2026-03-05 | 47.87 | $48.50 | 68315 |
| 2026-03-04 | 47.80 | $48.24 | 26137 |
| 2026-03-03 | 47.76 | $49.04 | 63105 |
| 2026-03-02 | 47.62 | $48.74 | 37924 |
| 2026-02-27 | 47.51 | $46.98 | 71315 |
| 2026-02-26 | 47.56 | $48.37 | 46307 |
| 2026-02-25 | 47.48 | $48.06 | 45926 |
| 2026-02-24 | 47.42 | $48.19 | 58716 |
| 2026-02-23 | 47.33 | $48.73 | 36900 |
| 2026-02-20 | 47.19 | $48.48 | 61800 |
| 2026-02-19 | 47.05 | $48.49 | 31826 |
| 2026-02-18 | 46.90 | $48.44 | 28913 |
| 2026-02-17 | 46.74 | $47.74 | 23531 |
| 2026-02-13 | 46.63 | $48.75 | 70143 |
| 2026-02-12 | 46.41 | $48.40 | 85800 |
| 2026-02-11 | 46.20 | $48.44 | 90000 |
| 2026-02-10 | 45.96 | $47.23 | 43100 |
| 2026-02-09 | 45.83 | $46.32 | 74583 |
| 2026-02-06 | 45.78 | $46.94 | 46400 |
| 2026-02-05 | 45.66 | $47.28 | 44500 |
| 2026-02-04 | 45.48 | $47.70 | 25300 |
| 2026-02-03 | 45.25 | $47.54 | 26015 |
| 2026-02-02 | 45.01 | $46.54 | 49300 |
| 2026-01-30 | 44.85 | $47.22 | 35400 |
| 2026-01-29 | 44.60 | $47.84 | 72700 |
| 2026-01-28 | 44.26 | $46.75 | 41700 |
| 2026-01-27 | 44.00 | $45.84 | 40600 |
| 2026-01-26 | 43.80 | $45.34 | 28801 |
| 2026-01-23 | 43.64 | $44.27 | 25940 |
| 2026-01-22 | 43.58 | $44.51 | 26500 |
| 2026-01-21 | 43.48 | $45.08 | 33049 |
| 2026-01-20 | 43.31 | $44.48 | 38200 |
| 2026-01-16 | 43.18 | $44.36 | 30200 |
| 2026-01-15 | 43.06 | $45.32 | 43000 |
| 2026-01-14 | 42.82 | $44.30 | 23000 |
| 2026-01-13 | 42.67 | $44.34 | 24927 |
| 2026-01-12 | 42.49 | $43.46 | 29600 |
| 2026-01-09 | 42.39 | $42.64 | 33926 |
| 2026-01-08 | 42.36 | $41.90 | 67640 |
| 2026-01-07 | 42.41 | $39.58 | 68700 |
| 2026-01-06 | 42.71 | $40.80 | 61274 |
| 2026-01-05 | 42.91 | $42.97 | 27900 |
| 2026-01-02 | 42.90 | $42.26 | 51800 |
| 2025-12-31 | 42.97 | $41.85 | 39128 |
| 2025-12-30 | 43.09 | $42.67 | 54438 |
| 2025-12-29 | 43.13 | $42.04 | 47500 |
| 2025-12-26 | 43.25 | $42.58 | 37100 |
| 2025-12-24 | 43.32 | $42.85 | 14700 |
| 2025-12-23 | 43.37 | $43.15 | 26100 |
| 2025-12-22 | 43.39 | $42.80 | 50200 |
| 2025-12-19 | 43.46 | $43.21 | 271700 |
| 2025-12-18 | 43.48 | $42.39 | 36800 |
| 2025-12-17 | 43.60 | $42.19 | 31811 |
| 2025-12-16 | 43.74 | $42.44 | 61026 |
| 2025-12-15 | 43.88 | $43.87 | 41112 |
| 2025-12-12 | 43.88 | $43.81 | 43300 |
| 2025-12-11 | 43.89 | $44.24 | 47800 |
| 2025-12-10 | 43.85 | $43.80 | 39200 |
| 2025-12-09 | 43.86 | $44.15 | 27812 |
| 2025-12-08 | 43.83 | $44.52 | 38717 |
| 2025-12-05 | 43.76 | $44.84 | 40704 |
| 2025-12-04 | 43.64 | $45.69 | 43816 |
| 2025-12-03 | 43.43 | $43.88 | 56600 |
| 2025-12-02 | 43.38 | $43.23 | 55400 |
| 2025-12-01 | 43.40 | $43.67 | 47000 |
| 2025-11-28 | 43.37 | $43.98 | 33200 |
| 2025-11-26 | 43.30 | $43.63 | 32600 |
| 2025-11-25 | 43.27 | $43.42 | 34504 |
| 2025-11-24 | 43.25 | $42.13 | 44800 |
| 2025-11-21 | 43.37 | $42.02 | 44414 |
| 2025-11-20 | 43.51 | $42.88 | 32100 |
| 2025-11-19 | 43.58 | $42.42 | 23846 |
| 2025-11-18 | 43.70 | $42.41 | 36400 |
| 2025-11-17 | 43.84 | $42.30 | 33000 |
| 2025-11-14 | 44.00 | $43.46 | 65237 |
| 2025-11-13 | 44.05 | $42.36 | 74500 |
| 2025-11-12 | 44.23 | $41.42 | 72533 |
| 2025-11-11 | 44.53 | $41.98 | 192511 |
| 2025-11-10 | 44.80 | $40.68 | 124109 |
| 2025-11-07 | 45.23 | $42.17 | 85305 |
| 2025-11-06 | 45.55 | $44.51 | 27138 |
| 2025-11-05 | 45.66 | $45.19 | 40800 |
| 2025-11-04 | 45.71 | $44.40 | 50900 |
| 2025-11-03 | 45.85 | $44.77 | 59600 |
| 2025-10-31 | 45.96 | $45.21 | 52809 |
| 2025-10-30 | 46.04 | $45.36 | 53700 |
| 2025-10-29 | 46.11 | $45.72 | 19106 |
| 2025-10-28 | 46.16 | $46.16 | 40316 |
| 2025-10-27 | 46.16 | $45.61 | 18100 |
| 2025-10-24 | 46.21 | $45.79 | 21507 |
| 2025-10-23 | 46.26 | $45.97 | 21700 |
| 2025-10-22 | 46.29 | $45.75 | 20712 |
| 2025-10-21 | 46.34 | $45.37 | 22100 |
| 2025-10-20 | 46.45 | $45.22 | 49429 |
| 2025-10-17 | 46.58 | $44.94 | 50800 |
| 2025-10-16 | 46.75 | $43.89 | 46118 |
| 2025-10-15 | 47.05 | $44.95 | 40602 |
| 2025-10-14 | 47.27 | $44.75 | 119219 |
| 2025-10-13 | 47.54 | $45.28 | 35713 |
| 2025-10-10 | 47.77 | $43.87 | 53521 |
| 2025-10-09 | 48.18 | $44.51 | 58100 |
| 2025-10-08 | 48.57 | $45.45 | 34036 |
| 2025-10-07 | 48.90 | $46.19 | 30400 |
| 2025-10-06 | 49.18 | $46.03 | 60000 |
| 2025-10-03 | 49.52 | $46.45 | 47200 |
| 2025-10-02 | 49.84 | $47.19 | 41000 |
| 2025-10-01 | 50.12 | $47.78 | 56600 |
| 2025-09-30 | 50.36 | $48.00 | 120100 |
| 2025-09-29 | 50.61 | $48.99 | 68512 |
| 2025-09-26 | 50.78 | $49.99 | 76625 |
| 2025-09-25 | 50.87 | $50.16 | 63600 |
| 2025-09-24 | 50.94 | $50.84 | 42500 |
| 2025-09-23 | 50.95 | $49.28 | 39800 |
| 2025-09-22 | 51.13 | $49.28 | 85900 |
| 2025-09-19 | 51.32 | $49.24 | 238011 |
| 2025-09-18 | 51.54 | $50.85 | 62512 |
| 2025-09-17 | 51.61 | $51.10 | 61600 |
| 2025-09-16 | 51.67 | $51.15 | 57447 |
| 2025-09-15 | 51.72 | $50.33 | 141200 |
| 2025-09-12 | 51.87 | $52.28 | 153816 |
| 2025-09-11 | 51.82 | $51.75 | 49600 |
| 2025-09-10 | 51.83 | $52.12 | 63215 |
| 2025-09-09 | 51.80 | $52.42 | 59406 |
| 2025-09-08 | 51.73 | $52.05 | 182416 |
| 2025-09-05 | 51.70 | $51.47 | 146500 |
| 2025-09-04 | 51.72 | $52.21 | 123023 |
| 2025-09-03 | 51.67 | $52.87 | 80004 |
| 2025-09-02 | 51.55 | $52.72 | 29200 |
| 2025-08-29 | 51.42 | $53.11 | 26235 |
| 2025-08-28 | 51.25 | $53.00 | 102240 |
| 2025-08-27 | 51.06 | $52.05 | 54635 |
| 2025-08-26 | 50.96 | $51.75 | 88712 |
| 2025-08-25 | 50.87 | $51.12 | 70913 |
| 2025-08-22 | 50.85 | $50.97 | 36103 |
| 2025-08-21 | 50.84 | $51.03 | 74819 |
| 2025-08-20 | 50.81 | $50.53 | 47150 |
| 2025-08-19 | 50.84 | $50.10 | 33113 |
| 2025-08-18 | 50.92 | $50.24 | 55800 |
| 2025-08-15 | 51.00 | $50.00 | 49100 |
| 2025-08-14 | 51.10 | $51.02 | 59100 |
| 2025-08-13 | 51.11 | $50.98 | 65536 |
| 2025-08-12 | 51.12 | $49.85 | 47813 |
| 2025-08-11 | 51.26 | $49.00 | 57601 |
| 2025-08-08 | 51.49 | $50.21 | 80224 |
| 2025-08-07 | 51.63 | $50.25 | 59500 |
| 2025-08-06 | 51.77 | $50.16 | 20232 |
| 2025-08-05 | 51.94 | $50.92 | 29300 |
| 2025-08-04 | 52.05 | $52.16 | 37334 |
| 2025-08-01 | 52.04 | $51.58 | 23517 |
| 2025-07-31 | 52.09 | $52.50 | 21100 |
| 2025-07-30 | 52.04 | $52.51 | 18818 |
| 2025-07-29 | 51.99 | $52.51 | 39127 |
| 2025-07-28 | 51.94 | $51.62 | 22000 |
| 2025-07-25 | 51.97 | $51.60 | 30100 |
| 2025-07-24 | 52.01 | $52.17 | 31600 |
| 2025-07-23 | 52.00 | $51.94 | 25800 |
| 2025-07-22 | 52.00 | $51.90 | 21416 |
| 2025-07-21 | 52.01 | $51.11 | 22091 |
| 2025-07-18 | 52.11 | $51.54 | 25246 |
| 2025-07-17 | 52.17 | $51.01 | 64139 |
| 2025-07-16 | 52.29 | $51.38 | 39700 |
| 2025-07-15 | 52.39 | $51.25 | 30816 |
| 2025-07-14 | 52.51 | $51.50 | 32640 |
| 2025-07-11 | 52.61 | $51.76 | 16300 |
| 2025-07-10 | 52.70 | $52.51 | 27126 |
| 2025-07-09 | 52.72 | $52.21 | 27246 |
| 2025-07-08 | 52.78 | $52.16 | 18440 |
| 2025-07-07 | 52.84 | $51.78 | 27300 |
| 2025-07-03 | 52.95 | $52.67 | 7500 |
| 2025-07-02 | 52.98 | $52.41 | 33732 |
| 2025-07-01 | 53.04 | $51.64 | 46539 |
| 2025-06-30 | 53.19 | $52.73 | 31423 |
| 2025-06-27 | 53.24 | $52.55 | 36600 |
| 2025-06-26 | 53.31 | $52.98 | 31700 |
| 2025-06-25 | 53.35 | $51.07 | 71600 |
| 2025-06-24 | 53.59 | $53.21 | 84200 |
| 2025-06-23 | 53.63 | $54.50 | 56501 |
| 2025-06-20 | 53.54 | $54.00 | 407500 |
| 2025-06-18 | 53.49 | $55.02 | 84720 |
| 2025-06-17 | 53.33 | $55.27 | 76900 |
| 2025-06-16 | 53.12 | $54.73 | 69400 |
| 2025-06-13 | 52.95 | $55.40 | 65771 |
| 2025-06-12 | 52.69 | $56.21 | 52908 |
| 2025-06-11 | 52.32 | $54.00 | 63900 |
| 2025-06-10 | 52.15 | $53.65 | 53000 |
| 2025-06-09 | 51.99 | $54.00 | 71100 |
| 2025-06-06 | 51.78 | $53.64 | 38100 |
| 2025-06-05 | 51.58 | $53.15 | 67212 |
| 2025-06-04 | 51.42 | $52.95 | 40547 |
| 2025-06-03 | 51.26 | $54.01 | 56746 |
| 2025-06-02 | 50.97 | $53.04 | 45000 |
| 2025-05-30 | 50.75 | $52.52 | 52735 |
| 2025-05-29 | 50.56 | $52.57 | 53830 |
| 2025-05-28 | 50.35 | $52.49 | 34302 |
| 2025-05-27 | 50.13 | $52.39 | 68712 |
| 2025-05-23 | 49.89 | $50.66 | 43429 |
| 2025-05-22 | 49.81 | $49.25 | 28705 |
| 2025-05-21 | 49.86 | $49.82 | 63000 |
| 2025-05-20 | 49.87 | $50.74 | 76300 |
| 2025-05-19 | 49.78 | $48.88 | 84800 |
| 2025-05-16 | 49.87 | $49.36 | 56013 |
| 2025-05-15 | 49.93 | $50.23 | 68610 |
| 2025-05-14 | 49.89 | $49.39 | 86022 |
| 2025-05-13 | 49.95 | $48.71 | 47500 |
| 2025-05-12 | 50.08 | $46.64 | 83500 |
| 2025-05-09 | 50.44 | $48.17 | 91712 |
| 2025-05-08 | 50.68 | $48.05 | 102858 |
| 2025-05-07 | 50.95 | $50.18 | 55400 |
| 2025-05-06 | 51.03 | $50.49 | 21200 |
| 2025-05-05 | 51.09 | $50.83 | 33900 |
| 2025-05-02 | 51.12 | $51.32 | 14400 |
| 2025-05-01 | 51.10 | $50.60 | 32321 |
| 2025-04-30 | 51.15 | $51.28 | 40800 |
| 2025-04-29 | 51.14 | $51.69 | 31703 |
| 2025-04-28 | 51.08 | $51.93 | 18800 |
| 2025-04-25 | 50.99 | $51.87 | 17041 |
| 2025-04-24 | 50.90 | $52.63 | 25600 |
| 2025-04-23 | 50.71 | $51.74 | 35618 |
| 2025-04-22 | 50.61 | $49.76 | 17130 |
| 2025-04-21 | 50.70 | $48.91 | 36612 |
| 2025-04-17 | 50.88 | $50.77 | 23938 |
| 2025-04-16 | 50.90 | $50.81 | 39800 |
| 2025-04-15 | 50.90 | $49.28 | 35041 |
| 2025-04-14 | 51.08 | $49.13 | 19758 |
| 2025-04-11 | 51.28 | $48.21 | 40400 |
| 2025-04-10 | 51.60 | $45.83 | 65444 |
| 2025-04-09 | 52.21 | $48.49 | 83700 |
| 2025-04-08 | 52.60 | $44.91 | 72600 |
| 2025-04-07 | 53.41 | $47.43 | 105411 |
| 2025-04-04 | 54.04 | $49.02 | 93427 |
| 2025-04-03 | 54.57 | $55.37 | 31539 |
| 2025-04-02 | 54.49 | $55.55 | 29600 |
| 2025-04-01 | 54.38 | $54.83 | 21000 |
| 2025-03-31 | 54.33 | $53.38 | 42816 |
| 2025-03-28 | 54.43 | $54.03 | 16700 |
| 2025-03-27 | 54.47 | $54.09 | 32100 |
| 2025-03-26 | 54.51 | $53.45 | 27332 |
| 2025-03-25 | 54.62 | $53.54 | 46200 |
| 2025-03-24 | 54.73 | $52.68 | 29323 |
| 2025-03-21 | 54.95 | $53.11 | 295700 |
| 2025-03-20 | 55.14 | $54.48 | 43500 |
| 2025-03-19 | 55.21 | $55.09 | 47100 |
| 2025-03-18 | 55.23 | $54.56 | 58352 |
| 2025-03-17 | 55.30 | $54.78 | 86000 |
| 2025-03-14 | 55.35 | $54.75 | 116700 |
| 2025-03-13 | 55.42 | $54.70 | 86217 |
| 2025-03-12 | 55.49 | $53.95 | 60806 |
| 2025-03-11 | 55.65 | $54.71 | 77200 |
| 2025-03-10 | 55.75 | $53.83 | 67914 |
| 2025-03-07 | 55.96 | $53.48 | 75000 |
| 2025-03-06 | 56.22 | $52.90 | 58724 |
| 2025-03-05 | 56.56 | $54.55 | 56900 |
| 2025-03-04 | 56.78 | $55.37 | 72600 |
| 2025-03-03 | 56.92 | $57.26 | 66602 |
| 2025-02-28 | 56.89 | $57.43 | 113128 |
| 2025-02-27 | 56.83 | $56.57 | 87713 |
| 2025-02-26 | 56.86 | $58.35 | 92926 |
| 2025-02-25 | 56.70 | $58.17 | 48404 |
| 2025-02-24 | 56.55 | $58.21 | 54208 |
| 2025-02-21 | 56.37 | $58.23 | 47100 |
| 2025-02-20 | 56.18 | $59.88 | 65498 |
| 2025-02-19 | 55.79 | $58.38 | 58400 |
| 2025-02-18 | 55.52 | $59.42 | 59515 |
| 2025-02-14 | 55.11 | $57.23 | 49900 |
| 2025-02-13 | 54.88 | $57.13 | 50115 |
| 2025-02-12 | 54.65 | $55.81 | 52400 |
| 2025-02-11 | 54.52 | $56.25 | 76426 |
| 2025-02-10 | 54.34 | $57.45 | 266219 |
| 2025-02-07 | 54.01 | $58.05 | 96800 |
| 2025-02-06 | 53.59 | $58.25 | 84400 |
| 2025-02-05 | 53.10 | $57.99 | 91900 |
| 2025-02-04 | 52.58 | $58.01 | 159100 |
| 2025-02-03 | 52.01 | $56.75 | 138100 |
| 2025-01-31 | 51.51 | $54.18 | 248722 |
| 2025-01-30 | 51.23 | $56.69 | 754200 |
| 2025-01-29 | 50.66 | $53.10 | 86800 |
| 2025-01-28 | 50.40 | $52.70 | 110418 |
| 2025-01-27 | 50.16 | $50.46 | 57310 |
| 2025-01-24 | 50.13 | $51.42 | 91800 |
| 2025-01-23 | 49.99 | $51.67 | 91400 |
| 2025-01-22 | 49.82 | $51.89 | 74200 |
| 2025-01-21 | 49.60 | $53.27 | 65900 |
| 2025-01-17 | 49.21 | $52.86 | 60400 |
| 2025-01-16 | 48.83 | $52.48 | 68100 |
| 2025-01-15 | 48.44 | $49.55 | 61200 |
| 2025-01-14 | 48.33 | $49.08 | 53100 |
| 2025-01-13 | 48.25 | $46.26 | 78004 |
| 2025-01-10 | 48.46 | $46.75 | 35000 |
| 2025-01-08 | 48.64 | $47.75 | 38646 |
| 2025-01-07 | 48.73 | $46.00 | 44538 |
| 2025-01-06 | 49.02 | $46.89 | 27046 |
| 2025-01-03 | 49.24 | $47.25 | 107900 |
| 2025-01-02 | 49.45 | $46.91 | 168129 |
| 2024-12-31 | 49.72 | $46.55 | 21542 |
| 2024-12-30 | 50.05 | $46.22 | 64527 |
| 2024-12-27 | 50.45 | $48.10 | 67034 |
| 2024-12-26 | 50.70 | $48.10 | 60400 |
| 2024-12-24 | 50.98 | $49.38 | 36900 |
| 2024-12-23 | 51.14 | $47.88 | 71427 |
| 2024-12-20 | 51.49 | $47.87 | 225100 |
| 2024-12-19 | 51.87 | $47.04 | 93400 |
| 2024-12-18 | 52.38 | $46.53 | 91100 |
| 2024-12-17 | 52.99 | $48.57 | 229200 |
| 2024-12-16 | 53.46 | $51.19 | 67209 |
| 2024-12-13 | 53.70 | $53.37 | 143000 |
| 2024-12-12 | 53.73 | $55.08 | 72100 |
| 2024-12-11 | 53.59 | $53.65 | 122300 |
| 2024-12-10 | 53.58 | $53.92 | 119855 |
| 2024-12-09 | 53.55 | $55.76 | 71300 |
| 2024-12-06 | 53.32 | $56.53 | 181100 |
| 2024-12-05 | 52.98 | $57.06 | 95620 |
| 2024-12-04 | 52.55 | $56.41 | 61618 |
| 2024-12-03 | 52.14 | $56.85 | 43400 |
| 2024-12-02 | 51.64 | $55.93 | 70747 |
| 2024-11-29 | 51.19 | $56.45 | 44900 |
| 2024-11-27 | 50.64 | $54.75 | 58316 |
| 2024-11-26 | 50.21 | $53.92 | 44800 |
| 2024-11-25 | 49.82 | $52.78 | 43243 |
| 2024-11-22 | 49.51 | $53.01 | 78706 |
| 2024-11-21 | 49.14 | $51.85 | 49300 |
| 2024-11-20 | 48.85 | $50.56 | 69330 |
| 2024-11-19 | 48.67 | $51.95 | 47400 |
| 2024-11-18 | 48.33 | $51.59 | 94741 |
| 2024-11-15 | 47.98 | $49.52 | 87460 |
| 2024-11-14 | 47.82 | $49.63 | 63800 |
| 2024-11-13 | 47.63 | $48.94 | 62524 |
| 2024-11-12 | 47.49 | $48.61 | 34000 |
| 2024-11-11 | 47.37 | $49.27 | 54510 |
| 2024-11-08 | 47.17 | $48.64 | 99319 |
| 2024-11-07 | 47.02 | $47.98 | 86100 |
| 2024-11-06 | 46.92 | $48.50 | 141326 |
| 2024-11-05 | 46.75 | $48.00 | 130900 |
| 2024-11-04 | 46.62 | $46.70 | 118300 |
| 2024-11-01 | 46.61 | $46.90 | 51632 |
| 2024-10-31 | 46.58 | $46.82 | 92425 |
| 2024-10-30 | 46.56 | $46.51 | 51300 |
| 2024-10-29 | 46.56 | $46.66 | 75308 |
| 2024-10-28 | 46.55 | $46.61 | 45600 |
| 2024-10-25 | 46.55 | $46.88 | 47100 |
| 2024-10-24 | 46.51 | $47.63 | 73600 |
| 2024-10-23 | 46.39 | $47.97 | 50905 |
| 2024-10-22 | 46.23 | $45.96 | 36500 |
| 2024-10-21 | 46.26 | $44.65 | 117500 |
| 2024-10-18 | 46.42 | $46.11 | 33800 |
| 2024-10-17 | 46.46 | $46.77 | 30712 |
| 2024-10-16 | 46.42 | $48.00 | 45500 |
| 2024-10-15 | 46.26 | $47.20 | 29100 |
| 2024-10-14 | 46.16 | $48.00 | 36300 |
| 2024-10-11 | 45.97 | $46.98 | 25028 |
| 2024-10-10 | 45.86 | $47.14 | 16800 |
| 2024-10-09 | 45.72 | $47.27 | 19637 |
| 2024-10-08 | 45.56 | $46.50 | 29030 |
| 2024-10-07 | 45.46 | $47.68 | 27600 |
| 2024-10-04 | 45.23 | $47.53 | 26908 |
| 2024-10-03 | 44.99 | $47.14 | 21922 |
| 2024-10-02 | 44.76 | $47.02 | 17342 |
| 2024-10-01 | 44.52 | $47.52 | 42600 |
| 2024-09-30 | 44.21 | $46.56 | 74209 |
| 2024-09-27 | 43.96 | $44.70 | 37602 |
| 2024-09-26 | 43.88 | $44.44 | 27700 |
| 2024-09-25 | 43.82 | $45.62 | 32800 |
| 2024-09-24 | 43.64 | $45.60 | 27800 |
| 2024-09-23 | 43.43 | $46.51 | 32600 |
| 2024-09-20 | 43.10 | $45.15 | 231219 |
| 2024-09-19 | 42.89 | $43.92 | 43641 |
| 2024-09-18 | 42.78 | $43.51 | 60900 |
| 2024-09-17 | 42.70 | $44.01 | 41800 |
| 2024-09-16 | 42.57 | $43.00 | 98200 |
| 2024-09-13 | 42.52 | $43.03 | 100438 |
| 2024-09-12 | 42.47 | $43.99 | 46901 |
| 2024-09-11 | 42.31 | $42.41 | 59100 |
| 2024-09-10 | 42.30 | $43.39 | 131120 |
| 2024-09-09 | 42.18 | $42.95 | 41500 |
| 2024-09-06 | 42.10 | $42.26 | 74104 |
| 2024-09-05 | 42.08 | $42.15 | 39809 |
| 2024-09-04 | 42.08 | $40.93 | 89845 |
| 2024-09-03 | 42.20 | $41.96 | 156900 |
| 2024-08-30 | 42.22 | $45.08 | 64312 |
| 2024-08-29 | 41.92 | $45.26 | 78200 |
| 2024-08-28 | 41.57 | $42.98 | 92022 |
| 2024-08-27 | 41.42 | $42.63 | 57826 |
| 2024-08-26 | 41.29 | $43.24 | 40309 |
| 2024-08-23 | 41.09 | $42.76 | 30215 |
| 2024-08-22 | 40.91 | $42.13 | 46400 |
| 2024-08-21 | 40.78 | $42.48 | 59000 |
| 2024-08-20 | 40.61 | $42.34 | 50549 |
| 2024-08-19 | 40.42 | $41.86 | 52705 |
| 2024-08-16 | 40.27 | $41.88 | 42719 |
| 2024-08-15 | 40.10 | $40.35 | 64236 |
| 2024-08-14 | 40.08 | $39.28 | 132200 |
| 2024-08-13 | 40.16 | $37.30 | 140600 |
| 2024-08-12 | 40.46 | $37.58 | 96400 |
| 2024-08-09 | 40.76 | $39.51 | 49100 |
| 2024-08-08 | 40.90 | $39.95 | 185636 |
| 2024-08-07 | 41.00 | $39.19 | 141012 |
| 2024-08-06 | 41.19 | $39.49 | 127201 |
| 2024-08-05 | 41.37 | $39.00 | 91607 |
| 2024-08-02 | 41.61 | $41.74 | 83701 |
| 2024-08-01 | 41.60 | $41.26 | 84100 |
| 2024-07-31 | 41.64 | $40.01 | 80101 |
| 2024-07-30 | 41.81 | $39.95 | 33833 |
| 2024-07-29 | 42.00 | $39.30 | 35230 |
| 2024-07-26 | 42.29 | $40.51 | 45247 |
| 2024-07-25 | 42.48 | $39.82 | 39500 |
| 2024-07-24 | 42.75 | $39.98 | 63100 |
| 2024-07-23 | 43.05 | $40.86 | 50200 |
| 2024-07-22 | 43.28 | $41.44 | 55500 |
| 2024-07-19 | 43.47 | $40.06 | 41663 |
| 2024-07-18 | 43.83 | $41.27 | 44000 |
| 2024-07-17 | 44.10 | $40.46 | 43338 |
| 2024-07-16 | 44.48 | $40.41 | 94500 |
| 2024-07-15 | 44.91 | $40.73 | 148400 |
| 2024-07-12 | 45.35 | $42.63 | 99835 |
| 2024-07-11 | 45.64 | $43.47 | 77003 |
| 2024-07-10 | 45.86 | $45.00 | 33800 |
| 2024-07-09 | 45.96 | $45.43 | 178238 |
| 2024-07-08 | 46.01 | $45.14 | 23915 |
| 2024-07-05 | 46.10 | $45.17 | 26502 |
| 2024-07-03 | 46.20 | $45.66 | 14010 |
| 2024-07-02 | 46.26 | $45.37 | 27000 |
| 2024-07-01 | 46.35 | $46.09 | 36900 |
| 2024-06-28 | 46.38 | $45.63 | 48600 |
| 2024-06-27 | 46.46 | $45.84 | 68524 |
| 2024-06-26 | 46.52 | $45.77 | 12737 |
| 2024-06-25 | 46.60 | $45.34 | 24501 |
| 2024-06-24 | 46.73 | $45.61 | 87338 |
| 2024-06-21 | 46.85 | $45.15 | 154700 |
| 2024-06-20 | 47.03 | $45.45 | 94000 |
| 2024-06-18 | 47.20 | $44.55 | 166947 |
| 2024-06-17 | 47.48 | $47.00 | 59400 |
| 2024-06-14 | 47.53 | $47.20 | 89100 |
| 2024-06-13 | 47.56 | $49.01 | 53500 |
| 2024-06-12 | 47.41 | $48.87 | 145652 |
| 2024-06-11 | 47.26 | $49.23 | 91028 |
| 2024-06-10 | 47.05 | $50.06 | 171700 |
| 2024-06-07 | 46.73 | $48.32 | 70900 |
| 2024-06-06 | 46.56 | $49.34 | 78700 |
| 2024-06-05 | 46.27 | $49.62 | 86662 |
| 2024-06-04 | 45.92 | $47.79 | 70727 |
| 2024-06-03 | 45.72 | $47.84 | 99697 |
| 2024-05-31 | 45.50 | $48.33 | 124900 |
| 2024-05-30 | 45.20 | $46.77 | 128823 |
| 2024-05-29 | 45.03 | $45.91 | 83731 |
| 2024-05-28 | 44.94 | $46.09 | 191800 |
| 2024-05-24 | 44.82 | $44.10 | 57618 |
| 2024-05-23 | 44.90 | $44.45 | 56900 |
| 2024-05-22 | 44.94 | $43.57 | 69224 |
| 2024-05-21 | 45.09 | $44.33 | 108700 |
| 2024-05-20 | 45.17 | $45.23 | 158100 |
| 2024-05-17 | 45.16 | $44.48 | 119500 |
| 2024-05-16 | 45.23 | $43.36 | 91900 |
| 2024-05-15 | 45.43 | $43.50 | 133142 |
| 2024-05-14 | 45.63 | $41.92 | 134700 |
| 2024-05-13 | 46.02 | $41.61 | 184749 |
| 2024-05-10 | 46.49 | $43.99 | 155500 |
| 2024-05-09 | 46.75 | $46.20 | 71706 |
| 2024-05-08 | 46.81 | $45.22 | 213029 |
| 2024-05-07 | 46.98 | $48.38 | 110948 |
| 2024-05-06 | 46.83 | $48.27 | 88344 |
| 2024-05-03 | 46.68 | $47.75 | 68400 |
| 2024-05-02 | 46.57 | $47.66 | 48101 |
| 2024-05-01 | 46.45 | $46.96 | 60000 |
| 2024-04-30 | 46.40 | $46.89 | 52018 |
| 2024-04-29 | 46.34 | $47.54 | 37608 |
| 2024-04-26 | 46.22 | $47.22 | 67800 |
| 2024-04-25 | 46.11 | $47.33 | 69511 |
| 2024-04-24 | 45.99 | $46.68 | 70924 |
| 2024-04-23 | 45.91 | $46.95 | 42834 |
| 2024-04-22 | 45.80 | $46.24 | 136800 |
| 2024-04-19 | 45.76 | $46.10 | 57137 |
| 2024-04-18 | 45.72 | $45.53 | 41721 |
| 2024-04-17 | 45.74 | $45.41 | 71809 |
| 2024-04-16 | 45.78 | $45.69 | 60205 |
| 2024-04-15 | 45.79 | $45.45 | 69410 |
| 2024-04-12 | 45.82 | $45.81 | 119400 |
| 2024-04-11 | 45.82 | $47.08 | 95936 |
| 2024-04-10 | 45.69 | $45.18 | 56183 |
| 2024-04-09 | 45.74 | $44.73 | 50740 |
| 2024-04-08 | 45.85 | $45.21 | 46644 |
| 2024-04-05 | 45.92 | $45.49 | 59303 |
| 2024-04-04 | 45.96 | $45.50 | 66040 |
| 2024-04-03 | 46.01 | $46.10 | 59000 |
| 2024-04-02 | 46.00 | $45.23 | 51404 |
| 2024-04-01 | 46.08 | $45.21 | 68900 |
| 2024-03-28 | 46.17 | $44.38 | 90400 |
| 2024-03-27 | 46.36 | $44.49 | 84100 |
| 2024-03-26 | 46.56 | $44.70 | 77110 |
| 2024-03-25 | 46.76 | $45.36 | 93044 |
| 2024-03-22 | 46.90 | $46.13 | 118018 |
| 2024-03-21 | 46.99 | $49.07 | 65843 |
| 2024-03-20 | 46.77 | $49.50 | 140853 |
| 2024-03-19 | 46.48 | $47.34 | 54935 |
| 2024-03-18 | 46.39 | $45.71 | 42023 |
| 2024-03-15 | 46.46 | $45.70 | 249223 |
| 2024-03-14 | 46.54 | $45.45 | 119400 |
| 2024-03-13 | 46.65 | $46.64 | 70425 |
| 2024-03-12 | 46.65 | $46.32 | 37100 |
| 2024-03-11 | 46.69 | $46.68 | 45200 |
| 2024-03-08 | 46.69 | $47.47 | 63100 |
| 2024-03-07 | 46.61 | $47.67 | 111300 |
| 2024-03-06 | 46.50 | $48.11 | 174304 |
| 2024-03-05 | 46.33 | $46.84 | 57100 |
| 2024-03-04 | 46.27 | $46.87 | 60700 |
| 2024-03-01 | 46.21 | $46.86 | 70200 |
| 2024-02-29 | 46.14 | $46.63 | 94500 |
| 2024-02-28 | 46.09 | $45.78 | 142715 |
| 2024-02-27 | 46.12 | $45.72 | 127200 |
| 2024-02-26 | 46.16 | $46.05 | 96749 |
| 2024-02-23 | 46.18 | $47.03 | 40100 |
| 2024-02-22 | 46.09 | $45.85 | 91700 |
| 2024-02-21 | 46.11 | $47.43 | 109000 |
| 2024-02-20 | 45.97 | $46.77 | 190054 |
| 2024-02-16 | 45.89 | $47.34 | 102634 |
| 2024-02-15 | 45.73 | $47.90 | 131354 |
| 2024-02-14 | 45.51 | $46.91 | 77065 |
| 2024-02-13 | 45.36 | $46.62 | 207348 |
| 2024-02-12 | 45.23 | $46.02 | 104714 |
| 2024-02-09 | 45.14 | $45.61 | 169700 |
| 2024-02-08 | 45.09 | $47.21 | 2.5M |
| 2024-02-07 | 44.87 | $44.56 | 210306 |
| 2024-02-06 | 44.90 | $46.63 | 176703 |
| 2024-02-05 | 44.72 | $46.99 | 215264 |
| 2024-02-02 | 44.48 | $46.40 | 200900 |
| 2024-02-01 | 44.28 | $45.65 | 243427 |
| 2024-01-31 | 44.14 | $47.09 | 247520 |
| 2024-01-30 | 43.83 | $45.81 | 179600 |
| 2024-01-29 | 43.62 | $46.18 | 96900 |
| 2024-01-26 | 43.35 | $46.36 | 177700 |
| 2024-01-25 | 43.03 | $46.25 | 211329 |
| 2024-01-24 | 42.69 | $45.14 | 154800 |
| 2024-01-23 | 42.43 | $44.62 | 186600 |
| 2024-01-22 | 42.20 | $43.98 | 188100 |
| 2024-01-19 | 42.02 | $43.81 | 55900 |
| 2024-01-18 | 41.83 | $43.75 | 78600 |
| 2024-01-17 | 41.63 | $43.20 | 76800 |
| 2024-01-16 | 41.46 | $43.99 | 360200 |
| 2024-01-12 | 41.19 | $42.62 | 41030 |
| 2024-01-11 | 41.04 | $42.24 | 53302 |
| 2024-01-10 | 40.92 | $41.95 | 34917 |
| 2024-01-09 | 40.81 | $42.08 | 110700 |
| 2024-01-08 | 40.68 | $42.30 | 76900 |
| 2024-01-05 | 40.50 | $42.94 | 81000 |
| 2024-01-04 | 40.25 | $42.00 | 72337 |
| 2024-01-03 | 40.06 | $41.99 | 82209 |
| 2024-01-02 | 39.86 | $41.20 | 159800 |
| 2023-12-29 | 39.72 | $42.31 | 246700 |
| 2023-12-28 | 39.45 | $41.71 | 68304 |
| 2023-12-27 | 39.21 | $42.63 | 124135 |
| 2023-12-26 | 38.85 | $42.21 | 69331 |
| 2023-12-22 | 38.49 | $42.66 | 172028 |
| 2023-12-21 | 38.06 | $41.41 | 516600 |
| 2023-12-20 | 37.70 | $41.01 | 576635 |
| 2023-12-19 | 37.35 | $41.45 | 672417 |
| 2023-12-18 | 36.92 | $40.33 | 316035 |
| 2023-12-15 | 36.57 | $39.74 | 5.9M |
| 2023-12-14 | 36.23 | $37.42 | 307700 |
| 2023-12-13 | 36.11 | $38.69 | 564218 |
| 2023-12-12 | 35.83 | $37.92 | 426505 |
| 2023-12-11 | 35.61 | $37.94 | 618600 |
| 2023-12-08 | 35.37 | $37.16 | 568500 |
| 2023-12-07 | 35.18 | $37.65 | 221100 |
| 2023-12-06 | 34.92 | $37.15 | 201800 |
| 2023-12-05 | 34.69 | $37.47 | 241954 |
| 2023-12-04 | 34.39 | $37.14 | 237116 |
| 2023-12-01 | 34.10 | $37.36 | 203700 |
| 2023-11-30 | 33.76 | $36.43 | 134748 |
| 2023-11-29 | 33.48 | $36.01 | 149849 |
| 2023-11-28 | 33.21 | $34.89 | 127600 |
| 2023-11-27 | 33.04 | $34.31 | 95207 |
| 2023-11-24 | 32.90 | $34.19 | 68200 |
| 2023-11-22 | 32.77 | $33.94 | 86100 |
| 2023-11-21 | 32.65 | $34.33 | 110901 |
| 2023-11-20 | 32.47 | $34.05 | 144444 |
| 2023-11-17 | 32.30 | $33.93 | 76009 |
| 2023-11-16 | 32.13 | $33.45 | 88802 |
| 2023-11-15 | 31.99 | $33.76 | 129630 |
| 2023-11-14 | 31.80 | $33.10 | 109137 |
| 2023-11-13 | 31.67 | $32.31 | 104200 |
| 2023-11-10 | 31.60 | $32.48 | 167715 |
| 2023-11-09 | 31.51 | $31.80 | 195581 |
| 2023-11-08 | 31.48 | $31.46 | 56021 |
| 2023-11-07 | 31.48 | $31.87 | 69648 |
| 2023-11-06 | 31.44 | $32.87 | 105328 |
| 2023-11-03 | 31.29 | $33.40 | 178200 |
| 2023-11-02 | 31.07 | $33.17 | 149700 |
| 2023-11-01 | 30.84 | $31.87 | 134636 |
| 2023-10-31 | 30.74 | $31.78 | 93500 |
| 2023-10-30 | 30.63 | $30.73 | 125235 |
| 2023-10-27 | 30.61 | $29.78 | 96614 |
| 2023-10-26 | 30.70 | $30.67 | 62800 |
| 2023-10-25 | 30.71 | $30.69 | 52000 |
| 2023-10-24 | 30.71 | $30.72 | 118521 |
| 2023-10-23 | 30.71 | $29.53 | 127337 |
| 2023-10-20 | 30.83 | $29.22 | 127725 |
| 2023-10-19 | 31.00 | $30.32 | 107800 |
| 2023-10-18 | 31.07 | $30.98 | 76612 |
| 2023-10-17 | 31.08 | $30.49 | 82200 |
| 2023-10-16 | 31.14 | $30.72 | 49031 |
| 2023-10-13 | 31.19 | $30.78 | 46100 |
| 2023-10-12 | 31.23 | $30.51 | 48539 |
| 2023-10-11 | 31.31 | $30.14 | 73000 |
| 2023-10-10 | 31.43 | $30.18 | 71563 |
| 2023-10-09 | 31.56 | $30.01 | 98747 |
| 2023-10-06 | 31.72 | $31.01 | 213172 |
| 2023-10-05 | 31.80 | $30.27 | 119300 |
| 2023-10-04 | 31.96 | $28.92 | 260511 |
| 2023-10-03 | 32.28 | $28.35 | 398733 |
| 2023-10-02 | 32.69 | $30.81 | 642328 |
| 2023-09-29 | 32.89 | $35.32 | 193400 |
| 2023-09-28 | 32.64 | $34.99 | 157534 |
| 2023-09-27 | 32.39 | $33.15 | 47211 |
| 2023-09-26 | 32.31 | $32.57 | 54819 |
| 2023-09-25 | 32.28 | $33.84 | 114439 |
| 2023-09-22 | 32.12 | $32.76 | 263434 |
| 2023-09-21 | 32.05 | $32.92 | 59300 |
| 2023-09-20 | 31.96 | $32.79 | 67722 |
| 2023-09-19 | 31.87 | $32.65 | 77600 |
| 2023-09-18 | 31.79 | $33.12 | 82913 |
| 2023-09-15 | 31.65 | $32.18 | 146444 |
| 2023-09-14 | 31.59 | $32.30 | 56610 |
| 2023-09-13 | 31.52 | $31.54 | 51120 |
| 2023-09-12 | 31.51 | $30.95 | 38407 |
| 2023-09-11 | 31.57 | $30.91 | 62633 |
| 2023-09-08 | 31.64 | $30.99 | 76714 |
| 2023-09-07 | 31.71 | $31.43 | 41225 |
| 2023-09-06 | 31.74 | $32.00 | 36400 |
| 2023-09-05 | 31.71 | $32.20 | 42421 |
| 2023-09-01 | 31.66 | $32.13 | 63081 |
| 2023-08-31 | 31.61 | $31.28 | 40328 |
| 2023-08-30 | 31.65 | $31.37 | 26713 |
| 2023-08-29 | 31.68 | $31.13 | 39365 |
| 2023-08-28 | 31.74 | $31.17 | 74900 |
| 2023-08-25 | 31.80 | $31.76 | 29200 |
| 2023-08-24 | 31.80 | $31.54 | 39200 |
| 2023-08-23 | 31.83 | $31.46 | 30702 |
| 2023-08-22 | 31.87 | $31.37 | 33600 |
| 2023-08-21 | 31.92 | $31.83 | 78200 |
| 2023-08-18 | 31.93 | $31.93 | 83240 |
| 2023-08-17 | 31.93 | $31.43 | 45300 |
| 2023-08-16 | 31.98 | $31.70 | 63338 |
| 2023-08-15 | 32.01 | $31.18 | 45111 |
| 2023-08-14 | 32.10 | $32.31 | 63200 |
| 2023-08-11 | 32.08 | $32.11 | 83144 |
| 2023-08-10 | 32.07 | $31.42 | 70900 |
| 2023-08-09 | 32.14 | $30.87 | 62400 |
| 2023-08-08 | 32.27 | $30.94 | 140043 |
| 2023-08-07 | 32.41 | $31.28 | 93300 |
| 2023-08-04 | 32.53 | $31.72 | 291600 |
| 2023-08-03 | 32.62 | $33.84 | 57154 |
| 2023-08-02 | 32.49 | $33.52 | 41600 |
| 2023-08-01 | 32.38 | $33.68 | 88137 |
| 2023-07-31 | 32.25 | $34.30 | 87803 |
| 2023-07-28 | 32.03 | $33.65 | 77854 |
| 2023-07-27 | 31.86 | $33.17 | 42744 |
| 2023-07-26 | 31.72 | $33.19 | 44700 |
| 2023-07-25 | 31.57 | $33.03 | 49547 |
| 2023-07-24 | 31.41 | $32.42 | 99400 |
| 2023-07-21 | 31.31 | $31.92 | 32700 |
| 2023-07-20 | 31.24 | $32.15 | 38044 |
| 2023-07-19 | 31.14 | $32.38 | 76027 |
| 2023-07-18 | 31.01 | $32.28 | 66137 |
| 2023-07-17 | 30.88 | $31.87 | 48700 |
| 2023-07-14 | 30.78 | $31.54 | 57600 |
| 2023-07-13 | 30.70 | $31.64 | 40700 |
| 2023-07-12 | 30.60 | $31.11 | 95033 |
| 2023-07-11 | 30.54 | $30.80 | 38800 |
| 2023-07-10 | 30.52 | $30.30 | 42800 |
| 2023-07-07 | 30.54 | $30.37 | 35300 |
| 2023-07-06 | 30.56 | $30.38 | 51400 |
| 2023-07-05 | 30.58 | $30.77 | 86300 |
| 2023-07-03 | 30.56 | $30.79 | 42000 |
| 2023-06-30 | 30.53 | $30.73 | 41601 |
| 2023-06-29 | 30.51 | $30.46 | 45525 |
| 2023-06-28 | 30.52 | $30.23 | 50300 |
| 2023-06-27 | 30.55 | $30.31 | 42544 |
| 2023-06-26 | 30.57 | $30.50 | 64800 |
| 2023-06-23 | 30.58 | $29.82 | 45315 |
| 2023-06-22 | 30.66 | $30.09 | 55100 |
| 2023-06-21 | 30.72 | $30.33 | 21400 |
| 2023-06-20 | 30.76 | $30.25 | 65132 |
| 2023-06-16 | 30.81 | $30.73 | 412000 |
| 2023-06-15 | 30.82 | $31.55 | 82400 |
| 2023-06-14 | 30.74 | $32.23 | 131800 |
| 2023-06-13 | 30.59 | $30.86 | 62600 |
| 2023-06-12 | 30.56 | $30.87 | 60100 |
| 2023-06-09 | 30.53 | $31.07 | 50332 |
| 2023-06-08 | 30.47 | $31.76 | 51500 |
| 2023-06-07 | 30.33 | $31.68 | 59200 |
| 2023-06-06 | 30.19 | $30.75 | 57327 |
| 2023-06-05 | 30.13 | $30.41 | 38560 |
| 2023-06-02 | 30.10 | $30.21 | 59300 |
| 2023-06-01 | 30.09 | $29.37 | 50100 |
| 2023-05-31 | 30.17 | $28.90 | 75611 |
| 2023-05-30 | 30.30 | $29.44 | 103707 |
| 2023-05-26 | 30.39 | $29.68 | 35747 |
| 2023-05-25 | 30.47 | $29.66 | 42701 |
| 2023-05-24 | 30.55 | $30.16 | 30496 |
| 2023-05-23 | 30.60 | $30.38 | 47132 |
| 2023-05-22 | 30.62 | $30.39 | 37900 |
| 2023-05-19 | 30.64 | $30.44 | 78300 |
| 2023-05-18 | 30.66 | $31.87 | 73100 |
| 2023-05-17 | 30.54 | $31.16 | 87700 |
| 2023-05-16 | 30.47 | $30.95 | 83735 |
| 2023-05-15 | 30.42 | $31.03 | 104337 |
| 2023-05-12 | 30.36 | $30.68 | 53307 |
| 2023-05-11 | 30.32 | $30.70 | 119000 |
| 2023-05-10 | 30.28 | $30.24 | 99301 |
| 2023-05-09 | 30.29 | $29.75 | 164807 |
| 2023-05-08 | 30.34 | $30.25 | 142343 |
| 2023-05-05 | 30.35 | $30.50 | 144333 |
| 2023-05-04 | 30.34 | $28.80 | 89609 |
| 2023-05-03 | 30.50 | $29.72 | 248500 |
| 2023-05-02 | 30.58 | $29.86 | 76600 |
| 2023-05-01 | 30.66 | $30.49 | 67338 |
| 2023-04-28 | 30.68 | $30.80 | 39600 |
| 2023-04-27 | 30.66 | $30.47 | 65428 |
| 2023-04-26 | 30.68 | $30.20 | 121815 |
| 2023-04-25 | 30.73 | $31.49 | 101231 |
| 2023-04-24 | 30.65 | $30.96 | 50243 |
| 2023-04-21 | 30.62 | $30.50 | 69434 |
| 2023-04-20 | 30.63 | $30.41 | 79942 |
| 2023-04-19 | 30.66 | $30.40 | 37737 |
| 2023-04-18 | 30.69 | $30.23 | 52702 |
| 2023-04-17 | 30.73 | $30.65 | 67932 |
| 2023-04-14 | 30.74 | $30.25 | 48243 |
| 2023-04-13 | 30.79 | $30.10 | 72411 |
| 2023-04-12 | 30.87 | $30.19 | 69900 |
| 2023-04-11 | 30.94 | $30.32 | 67800 |
| 2023-04-10 | 31.00 | $30.31 | 51902 |
| 2023-04-06 | 31.08 | $30.20 | 61502 |
| 2023-04-05 | 31.17 | $30.06 | 111854 |
| 2023-04-04 | 31.29 | $30.87 | 54400 |
| 2023-04-03 | 31.33 | $31.40 | 60003 |
| 2023-03-31 | 31.32 | $31.02 | 130873 |
| 2023-03-30 | 31.35 | $30.60 | 84704 |
| 2023-03-29 | 31.43 | $31.33 | 62808 |
| 2023-03-28 | 31.44 | $31.17 | 68330 |
| 2023-03-27 | 31.47 | $30.38 | 69800 |
| 2023-03-24 | 31.59 | $29.88 | 99720 |
| 2023-03-23 | 31.77 | $29.30 | 148672 |
| 2023-03-22 | 32.03 | $29.18 | 167701 |
| 2023-03-21 | 32.33 | $29.53 | 60007 |
| 2023-03-20 | 32.62 | $29.16 | 210895 |
| 2023-03-17 | 32.98 | $29.41 | 257688 |
| 2023-03-16 | 33.36 | $30.09 | 127377 |
| 2023-03-15 | 33.71 | $29.19 | 175372 |
| 2023-03-14 | 34.18 | $31.08 | 130200 |
| 2023-03-13 | 34.51 | $30.51 | 342537 |
| 2023-03-10 | 34.93 | $33.37 | 179600 |
| 2023-03-09 | 35.09 | $34.17 | 123032 |
| 2023-03-08 | 35.19 | $34.22 | 100531 |
| 2023-03-07 | 35.29 | $34.72 | 88200 |
| 2023-03-06 | 35.35 | $34.73 | 129435 |
| 2023-03-03 | 35.42 | $34.95 | 96153 |
| 2023-03-02 | 35.47 | $34.99 | 106676 |
| 2023-03-01 | 35.52 | $35.16 | 162200 |
| 2023-02-28 | 35.55 | $35.00 | 223939 |
| 2023-02-27 | 35.61 | $35.31 | 270387 |
| 2023-02-24 | 35.64 | $34.56 | 163537 |
| 2023-02-23 | 35.76 | $34.48 | 168100 |
| 2023-02-22 | 35.89 | $34.07 | 233822 |
| 2023-02-21 | 36.08 | $34.28 | 198492 |
| 2023-02-17 | 36.27 | $36.02 | 86100 |
| 2023-02-16 | 36.30 | $36.64 | 66900 |
| 2023-02-15 | 36.26 | $36.99 | 132335 |
| 2023-02-14 | 36.19 | $37.25 | 170943 |
| 2023-02-13 | 36.08 | $37.48 | 93000 |
| 2023-02-10 | 35.93 | $36.60 | 154330 |
| 2023-02-09 | 35.86 | $36.00 | 166544 |
| 2023-02-08 | 35.84 | $36.55 | 111800 |
| 2023-02-07 | 35.77 | $36.42 | 197203 |
| 2023-02-06 | 35.70 | $38.51 | 354500 |
| 2023-02-03 | 35.40 | $38.39 | 200214 |
| 2023-02-02 | 35.09 | $38.02 | 142736 |
| 2023-02-01 | 34.78 | $37.55 | 239900 |
| 2023-01-31 | 34.49 | $36.99 | 133619 |
| 2023-01-30 | 34.23 | $35.66 | 132500 |
| 2023-01-27 | 34.07 | $35.85 | 199800 |
| 2023-01-26 | 33.89 | $36.54 | 111287 |
| 2023-01-25 | 33.61 | $36.45 | 230245 |
| 2023-01-24 | 33.31 | $33.55 | 87300 |
| 2023-01-23 | 33.28 | $33.90 | 133300 |
| 2023-01-20 | 33.22 | $33.65 | 62852 |
| 2023-01-19 | 33.17 | $33.10 | 96400 |
| 2023-01-18 | 33.18 | $33.41 | 96840 |
| 2023-01-17 | 33.16 | $34.11 | 84524 |
| 2023-01-13 | 33.06 | $33.58 | 52803 |
| 2023-01-12 | 33.00 | $33.15 | 87600 |
| 2023-01-11 | 32.98 | $33.33 | 439700 |
| 2023-01-10 | 32.95 | $32.02 | 215216 |
| 2023-01-09 | 33.05 | $31.70 | 113100 |
| 2023-01-06 | 33.19 | $31.99 | 164220 |
| 2023-01-05 | 33.31 | $31.88 | 211524 |
| 2023-01-04 | 33.47 | $31.84 | 251392 |
| 2023-01-03 | 33.64 | $34.20 | 138400 |
| 2022-12-30 | 33.58 | $34.77 | 115157 |
| 2022-12-29 | 33.45 | $34.48 | 112011 |
| 2022-12-28 | 33.34 | $35.26 | 220300 |
| 2022-12-27 | 33.14 | $35.95 | 238400 |
| 2022-12-23 | 32.85 | $35.93 | 251373 |
| 2022-12-22 | 32.52 | $33.64 | 169221 |
| 2022-12-21 | 32.40 | $33.48 | 338304 |
| 2022-12-20 | 32.29 | $32.94 | 192400 |
| 2022-12-19 | 32.22 | $32.72 | 245730 |
| 2022-12-16 | 32.17 | $33.22 | 1.7M |
| 2022-12-15 | 32.06 | $34.18 | 312095 |
| 2022-12-14 | 31.83 | $34.31 | 450900 |
| 2022-12-13 | 31.57 | $34.13 | 556007 |
| 2022-12-12 | 31.30 | $32.97 | 425691 |
| 2022-12-09 | 31.13 | $32.70 | 393137 |
| 2022-12-08 | 30.96 | $30.56 | 150100 |
| 2022-12-07 | 31.01 | $30.43 | 128300 |
| 2022-12-06 | 31.07 | $30.21 | 142408 |
| 2022-12-05 | 31.16 | $30.92 | 146700 |
| 2022-12-02 | 31.18 | $31.47 | 142400 |
| 2022-12-01 | 31.15 | $31.71 | 120114 |
| 2022-11-30 | 31.09 | $32.83 | 453400 |
| 2022-11-29 | 30.91 | $31.57 | 46629 |
| 2022-11-28 | 30.84 | $31.33 | 144900 |
| 2022-11-25 | 30.79 | $31.60 | 53000 |
| 2022-11-23 | 30.71 | $31.91 | 221104 |
| 2022-11-22 | 30.58 | $31.68 | 193906 |
| 2022-11-21 | 30.46 | $30.69 | 172421 |
| 2022-11-18 | 30.44 | $30.78 | 140085 |
| 2022-11-17 | 30.40 | $30.25 | 217114 |
| 2022-11-16 | 30.42 | $31.46 | 144013 |
| 2022-11-15 | 30.31 | $31.25 | 205900 |
| 2022-11-14 | 30.21 | $31.09 | 516900 |
| 2022-11-11 | 30.12 | $30.69 | 176437 |
| 2022-11-10 | 30.06 | $30.43 | 205600 |
| 2022-11-09 | 30.02 | $29.37 | 193527 |
| 2022-11-08 | 30.09 | $30.62 | 310003 |
| 2022-11-07 | 30.03 | $29.96 | 525855 |
| 2022-11-04 | 30.04 | $32.06 | 312164 |
| 2022-11-03 | 29.82 | $33.50 | 271121 |
| 2022-11-02 | 29.44 | $32.65 | 112823 |
| 2022-11-01 | 29.10 | $32.11 | 243101 |
| 2022-10-31 | 28.78 | $33.58 | 446700 |
| 2022-10-28 | 28.28 | $29.92 | 93343 |
| 2022-10-27 | 28.11 | $29.73 | 96027 |
| 2022-10-26 | 27.93 | $29.47 | 85019 |
| 2022-10-25 | 27.77 | $29.41 | 195813 |
| 2022-10-24 | 27.60 | $28.67 | 25122 |
| 2022-10-21 | 27.49 | $28.77 | 49000 |
| 2022-10-20 | 27.35 | $28.77 | 90347 |
| 2022-10-19 | 27.20 | $28.42 | 59300 |
| 2022-10-18 | 27.08 | $27.84 | 65346 |
| 2022-10-17 | 26.99 | $27.14 | 37609 |
| 2022-10-14 | 26.98 | $26.33 | 32055 |
| 2022-10-13 | 27.05 | $26.71 | 91700 |
| 2022-10-12 | 27.08 | $27.42 | 19800 |
| 2022-10-11 | 27.05 | $27.60 | 54445 |
| 2022-10-10 | 26.99 | $27.06 | 48139 |
| 2022-10-07 | 26.98 | $27.57 | 43011 |
| 2022-10-06 | 26.92 | $27.46 | 63400 |
| 2022-10-05 | 26.86 | $27.72 | 59845 |
| 2022-10-04 | 26.77 | $26.88 | 66338 |
| 2022-10-03 | 26.76 | $25.99 | 75024 |
| 2022-09-30 | 26.84 | $24.75 | 62719 |
| 2022-09-29 | 27.06 | $24.93 | 54807 |
| 2022-09-28 | 27.29 | $25.60 | 56700 |
| 2022-09-27 | 27.47 | $24.78 | 83701 |
| 2022-09-26 | 27.75 | $24.40 | 112693 |
| 2022-09-23 | 28.10 | $25.39 | 207259 |
| 2022-09-22 | 28.39 | $27.57 | 63941 |
| 2022-09-21 | 28.47 | $27.79 | 69600 |
| 2022-09-20 | 28.55 | $28.16 | 29000 |
| 2022-09-19 | 28.59 | $28.44 | 55902 |
| 2022-09-16 | 28.60 | $28.26 | 98614 |
| 2022-09-15 | 28.64 | $29.10 | 50936 |
| 2022-09-14 | 28.59 | $29.69 | 59843 |
| 2022-09-13 | 28.47 | $28.97 | 67747 |
| 2022-09-12 | 28.42 | $29.30 | 64324 |
| 2022-09-09 | 28.33 | $29.35 | 62700 |
| 2022-09-08 | 28.22 | $28.97 | 35600 |
| 2022-09-07 | 28.14 | $29.08 | 45232 |
| 2022-09-06 | 28.04 | $29.23 | 77900 |
| 2022-09-02 | 27.92 | $28.70 | 71236 |
| 2022-09-01 | 27.84 | $28.05 | 92800 |
| 2022-08-31 | 27.81 | $28.96 | 62119 |
| 2022-08-30 | 27.69 | $28.28 | 164135 |
| 2022-08-29 | 27.63 | $29.50 | 583200 |
| 2022-08-26 | 27.43 | $27.45 | 92115 |
| 2022-08-25 | 27.43 | $27.84 | 79219 |
| 2022-08-24 | 27.39 | $28.12 | 65900 |
| 2022-08-23 | 27.31 | $27.48 | 60800 |
| 2022-08-22 | 27.29 | $27.63 | 62200 |
| 2022-08-19 | 27.26 | $28.15 | 84665 |
| 2022-08-18 | 27.16 | $28.18 | 39802 |
| 2022-08-17 | 27.06 | $27.76 | 48826 |
| 2022-08-16 | 26.98 | $28.03 | 58286 |
| 2022-08-15 | 26.87 | $28.12 | 90800 |
| 2022-08-12 | 26.74 | $28.27 | 219265 |
| 2022-08-11 | 26.58 | $27.00 | 67800 |
| 2022-08-10 | 26.54 | $26.64 | 77600 |
| 2022-08-09 | 26.53 | $26.50 | 114922 |
| 2022-08-08 | 26.53 | $27.24 | 52600 |
| 2022-08-05 | 26.45 | $27.10 | 159923 |
| 2022-08-04 | 26.39 | $27.81 | 108300 |
| 2022-08-03 | 26.24 | $28.30 | 90600 |
| 2022-08-02 | 26.02 | $28.35 | 71523 |
| 2022-08-01 | 25.77 | $28.13 | 102722 |
| 2022-07-29 | 25.53 | $27.78 | 110448 |
| 2022-07-28 | 25.29 | $27.49 | 76400 |
| 2022-07-27 | 25.06 | $27.22 | 65500 |
| 2022-07-26 | 24.83 | $26.83 | 67300 |
| 2022-07-25 | 24.62 | $26.00 | 60800 |
| 2022-07-22 | 24.47 | $25.61 | 58000 |
| 2022-07-21 | 24.36 | $25.38 | 51516 |
| 2022-07-20 | 24.25 | $25.68 | 49602 |
| 2022-07-19 | 24.10 | $25.40 | 73200 |
| 2022-07-18 | 23.96 | $24.80 | 68223 |
| 2022-07-15 | 23.87 | $23.75 | 75100 |
| 2022-07-14 | 23.88 | $23.14 | 59300 |
| 2022-07-13 | 23.96 | $23.29 | 76202 |
| 2022-07-12 | 24.03 | $23.57 | 45413 |
| 2022-07-11 | 24.08 | $23.94 | 37913 |
| 2022-07-08 | 24.10 | $23.84 | 176144 |
| 2022-07-07 | 24.12 | $23.15 | 96436 |
| 2022-07-06 | 24.22 | $22.90 | 109740 |
| 2022-07-05 | 24.36 | $23.47 | 135836 |
| 2022-07-01 | 24.46 | $23.61 | 84200 |
| 2022-06-30 | 24.55 | $23.50 | 65221 |
| 2022-06-29 | 24.66 | $23.88 | 104428 |
| 2022-06-28 | 24.74 | $24.18 | 76419 |
| 2022-06-27 | 24.80 | $23.89 | 108900 |
| 2022-06-24 | 24.89 | $23.07 | 95429 |
| 2022-06-23 | 25.09 | $21.92 | 112669 |
| 2022-06-22 | 25.42 | $22.90 | 113100 |
| 2022-06-21 | 25.69 | $23.14 | 186100 |
| 2022-06-17 | 25.95 | $20.77 | 633428 |
| 2022-06-16 | 26.50 | $20.48 | 484900 |
| 2022-06-15 | 27.13 | $23.10 | 233831 |
| 2022-06-14 | 27.56 | $24.10 | 186710 |
| 2022-06-13 | 27.92 | $24.96 | 231148 |
| 2022-06-10 | 28.23 | $27.44 | 91054 |
| 2022-06-09 | 28.32 | $28.26 | 44600 |
| 2022-06-08 | 28.32 | $28.46 | 47644 |
| 2022-06-07 | 28.31 | $28.83 | 70300 |
| 2022-06-06 | 28.25 | $28.66 | 51140 |
| 2022-06-03 | 28.21 | $29.11 | 79700 |
| 2022-06-02 | 28.11 | $28.88 | 141117 |
| 2022-06-01 | 28.03 | $30.03 | 132500 |
| 2022-05-31 | 27.82 | $29.70 | 122700 |
| 2022-05-27 | 27.63 | $29.90 | 101400 |
| 2022-05-26 | 27.39 | $29.11 | 113768 |
| 2022-05-25 | 27.21 | $28.78 | 149342 |
| 2022-05-24 | 27.04 | $28.30 | 99200 |
| 2022-05-23 | 26.91 | $28.29 | 67392 |
| 2022-05-20 | 26.76 | $27.51 | 49119 |
| 2022-05-19 | 26.68 | $27.90 | 79300 |
| 2022-05-18 | 26.55 | $27.51 | 81648 |
| 2022-05-17 | 26.45 | $27.62 | 46697 |
| 2022-05-16 | 26.33 | $26.88 | 81700 |
| 2022-05-13 | 26.27 | $25.96 | 75900 |
| 2022-05-12 | 26.31 | $25.13 | 87600 |
| 2022-05-11 | 26.43 | $25.04 | 90238 |
| 2022-05-10 | 26.58 | $24.61 | 148491 |
| 2022-05-09 | 26.78 | $24.85 | 133500 |
| 2022-05-06 | 26.99 | $26.26 | 110609 |
| 2022-05-05 | 27.06 | $27.09 | 129807 |
| 2022-05-04 | 27.06 | $27.85 | 117322 |
| 2022-05-03 | 26.98 | $27.42 | 110731 |
| 2022-05-02 | 26.93 | $26.72 | 93800 |
| 2022-04-29 | 26.95 | $26.35 | 85700 |
| 2022-04-28 | 27.02 | $26.65 | 55300 |
| 2022-04-27 | 27.06 | $25.82 | 61800 |
| 2022-04-26 | 27.19 | $25.35 | 66604 |
| 2022-04-25 | 27.38 | $25.71 | 140100 |
| 2022-04-22 | 27.56 | $26.80 | 77302 |
| 2022-04-21 | 27.64 | $27.71 | 64600 |
| 2022-04-20 | 27.63 | $28.78 | 67148 |
| 2022-04-19 | 27.51 | $27.95 | 56520 |
| 2022-04-18 | 27.46 | $27.72 | 42100 |
| 2022-04-14 | 27.43 | $27.74 | 43300 |
| 2022-04-13 | 27.40 | $28.05 | 37831 |
| 2022-04-12 | 27.33 | $27.62 | 63700 |
| 2022-04-11 | 27.30 | $27.64 | 35247 |
| 2022-04-08 | 27.26 | $28.04 | 43700 |
| 2022-04-07 | 27.18 | $27.34 | 37840 |
| 2022-04-06 | 27.17 | $27.46 | 52100 |
| 2022-04-05 | 27.14 | $27.30 | 45500 |
| 2022-04-04 | 27.12 | $28.08 | 103100 |
| 2022-04-01 | 27.02 | $27.14 | 54903 |
| 2022-03-31 | 27.00 | $27.27 | 45532 |
| 2022-03-30 | 26.98 | $27.30 | 45800 |
| 2022-03-29 | 26.94 | $27.44 | 124612 |
| 2022-03-28 | 26.89 | $27.73 | 103630 |
| 2022-03-25 | 26.80 | $28.27 | 130619 |
| 2022-03-24 | 26.65 | $28.91 | 190088 |
| 2022-03-23 | 26.41 | $27.84 | 117700 |
| 2022-03-22 | 26.26 | $27.24 | 90400 |
| 2022-03-21 | 26.16 | $26.43 | 76400 |
| 2022-03-18 | 26.13 | $26.68 | 305700 |
| 2022-03-17 | 26.07 | $26.66 | 84710 |
| 2022-03-16 | 26.01 | $26.20 | 65230 |
| 2022-03-15 | 25.99 | $25.98 | 102800 |
| 2022-03-14 | 25.99 | $25.29 | 99100 |
| 2022-03-11 | 26.06 | $25.95 | 95239 |
| 2022-03-10 | 26.07 | $26.16 | 51741 |
| 2022-03-09 | 26.06 | $26.06 | 75732 |
| 2022-03-08 | 26.06 | $26.61 | 188440 |
| 2022-03-07 | 26.00 | $25.73 | 154900 |
| 2022-03-04 | 26.03 | $25.69 | 96281 |
| 2022-03-03 | 26.07 | $26.06 | 58200 |
| 2022-03-02 | 26.07 | $25.71 | 80304 |
| 2022-03-01 | 26.11 | $25.91 | 103100 |
| 2022-02-28 | 26.13 | $26.54 | 202600 |
| 2022-02-25 | 26.08 | $25.72 | 81200 |
| 2022-02-24 | 26.12 | $25.00 | 114700 |
| 2022-02-23 | 26.24 | $25.34 | 79519 |
| 2022-02-22 | 26.34 | $25.34 | 116400 |
| 2022-02-18 | 26.44 | $26.24 | 93800 |
| 2022-02-17 | 26.46 | $26.24 | 74600 |
| 2022-02-16 | 26.48 | $26.43 | 61209 |
| 2022-02-15 | 26.49 | $26.68 | 84801 |
| 2022-02-14 | 26.47 | $26.90 | 105501 |
| 2022-02-11 | 26.43 | $27.01 | 113800 |
| 2022-02-10 | 26.36 | $26.61 | 103103 |
| 2022-02-09 | 26.34 | $26.80 | 105886 |
| 2022-02-08 | 26.29 | $26.30 | 83400 |
| 2022-02-07 | 26.29 | $26.47 | 161908 |
| 2022-02-04 | 26.27 | $27.38 | 187300 |
| 2022-02-03 | 26.15 | $27.57 | 92937 |
| 2022-02-02 | 26.00 | $27.62 | 236729 |
| 2022-02-01 | 25.83 | $27.67 | 136225 |
| 2022-01-31 | 25.64 | $26.91 | 86868 |
| 2022-01-28 | 25.50 | $26.80 | 58132 |
| 2022-01-27 | 25.37 | $26.31 | 55300 |
| 2022-01-26 | 25.27 | $26.19 | 81400 |
| 2022-01-25 | 25.17 | $26.03 | 129000 |
| 2022-01-24 | 25.08 | $25.34 | 158931 |
| 2022-01-21 | 25.06 | $25.24 | 74616 |
| 2022-01-20 | 25.04 | $25.55 | 81400 |
| 2022-01-19 | 24.98 | $26.07 | 136918 |
| 2022-01-18 | 24.87 | $26.94 | 281800 |
| 2022-01-14 | 24.65 | $26.50 | 63428 |
| 2022-01-13 | 24.45 | $26.54 | 92200 |
| 2022-01-12 | 24.23 | $26.23 | 105800 |
| 2022-01-11 | 24.02 | $26.16 | 190136 |
| 2022-01-10 | 23.80 | $25.13 | 161219 |
| 2022-01-07 | 23.66 | $25.12 | 61800 |
| 2022-01-06 | 23.51 | $24.82 | 64900 |
| 2022-01-05 | 23.37 | $24.41 | 128304 |
| 2022-01-04 | 23.26 | $24.51 | 99700 |
| 2022-01-03 | 23.13 | $24.14 | 96800 |
| 2021-12-31 | 23.02 | $23.49 | 64329 |
| 2021-12-30 | 22.97 | $23.28 | 49700 |
| 2021-12-29 | 22.94 | $23.37 | 98700 |
| 2021-12-28 | 22.89 | $23.23 | 45500 |
| 2021-12-27 | 22.86 | $23.30 | 112500 |
| 2021-12-23 | 22.81 | $22.54 | 36300 |
| 2021-12-22 | 22.84 | $22.36 | 69000 |
| 2021-12-21 | 22.89 | $22.38 | 87683 |
| 2021-12-20 | 22.94 | $22.45 | 80007 |
| 2021-12-17 | 22.99 | $23.24 | 241200 |
| 2021-12-16 | 22.97 | $23.22 | 69539 |
| 2021-12-15 | 22.94 | $22.93 | 82524 |
| 2021-12-14 | 22.94 | $22.73 | 48500 |
| 2021-12-13 | 22.96 | $22.63 | 75700 |
| 2021-12-10 | 23.00 | $23.09 | 65338 |
| 2021-12-09 | 22.99 | $22.98 | 45100 |
| 2021-12-08 | 22.99 | $23.10 | 39200 |
| 2021-12-07 | 22.98 | $22.95 | 71427 |
| 2021-12-06 | 22.98 | $22.76 | 76105 |
| 2021-12-03 | 23.00 | $22.68 | 78000 |
| 2021-12-02 | 23.04 | $22.27 | 168848 |
| 2021-12-01 | 23.12 | $22.42 | 96538 |
| 2021-11-30 | 23.19 | $22.76 | 124709 |
| 2021-11-29 | 23.23 | $23.44 | 102900 |
| 2021-11-26 | 23.21 | $23.42 | 75700 |
| 2021-11-24 | 23.19 | $24.12 | 124000 |
| 2021-11-23 | 23.09 | $23.80 | 62910 |
| 2021-11-22 | 23.02 | $23.83 | 154128 |
| 2021-11-19 | 22.93 | $23.52 | 149306 |
| 2021-11-18 | 22.87 | $23.16 | 181900 |
| 2021-11-17 | 22.84 | $22.49 | 57900 |
| 2021-11-16 | 22.88 | $22.49 | 148100 |
| 2021-11-15 | 22.92 | $23.17 | 134017 |
| 2021-11-12 | 22.89 | $22.79 | 60507 |
| 2021-11-11 | 22.90 | $22.74 | 49847 |
| 2021-11-10 | 22.92 | $22.50 | 77600 |
| 2021-11-09 | 22.96 | $22.11 | 103749 |
| 2021-11-08 | 23.05 | $22.52 | 108230 |
| 2021-11-05 | 23.11 | $22.74 | 203457 |
| 2021-11-04 | 23.15 | $23.57 | 148800 |
| 2021-11-03 | 23.11 | $23.54 | 92129 |
| 2021-11-02 | 23.06 | $23.69 | 75620 |
| 2021-11-01 | 22.99 | $23.48 | 121100 |
| 2021-10-29 | 22.94 | $23.34 | 99400 |
| 2021-10-28 | 22.90 | $23.43 | 109647 |
| 2021-10-27 | 22.85 | $23.91 | 81800 |
| 2021-10-26 | 22.73 | $24.08 | 128605 |
| 2021-10-25 | 22.59 | $24.10 | 130837 |
| 2021-10-22 | 22.43 | $23.59 | 70000 |
| 2021-10-21 | 22.31 | $23.83 | 118037 |
| 2021-10-20 | 22.15 | $23.96 | 114102 |
| 2021-10-19 | 21.96 | $23.40 | 146949 |
| 2021-10-18 | 21.81 | $22.41 | 53419 |
| 2021-10-15 | 21.75 | $22.11 | 138235 |
| 2021-10-14 | 21.71 | $22.75 | 56123 |
| 2021-10-13 | 21.60 | $22.85 | 44800 |
| 2021-10-12 | 21.47 | $22.79 | 39336 |
| 2021-10-11 | 21.33 | $22.44 | 85230 |
| 2021-10-08 | 21.21 | $22.16 | 50000 |
| 2021-10-07 | 21.11 | $21.79 | 48500 |
| 2021-10-06 | 21.04 | $21.60 | 100200 |
| 2021-10-05 | 20.98 | $21.82 | 91636 |
| 2021-10-04 | 20.89 | $21.69 | 61617 |
| 2021-10-01 | 20.81 | $21.46 | 33612 |
| 2021-09-30 | 20.74 | $21.18 | 42718 |
| 2021-09-29 | 20.69 | $21.13 | 41917 |
| 2021-09-28 | 20.64 | $21.18 | 54400 |
| 2021-09-27 | 20.59 | $21.22 | 70727 |
| 2021-09-24 | 20.52 | $20.51 | 42407 |
| 2021-09-23 | 20.52 | $20.54 | 65034 |
| 2021-09-22 | 20.52 | $20.30 | 42400 |
| 2021-09-21 | 20.54 | $20.12 | 49422 |
| 2021-09-20 | 20.59 | $20.11 | 82300 |
| 2021-09-17 | 20.64 | $20.76 | 98700 |
| 2021-09-16 | 20.62 | $20.41 | 31612 |
| 2021-09-15 | 20.65 | $20.37 | 63816 |
| 2021-09-14 | 20.68 | $19.96 | 57200 |
| 2021-09-13 | 20.75 | $20.08 | 52900 |
| 2021-09-10 | 20.82 | $20.00 | 56616 |
| 2021-09-09 | 20.91 | $20.10 | 61247 |
| 2021-09-08 | 20.99 | $20.04 | 83623 |
| 2021-09-07 | 21.09 | $20.50 | 55927 |
| 2021-09-03 | 21.16 | $20.68 | 36800 |
| 2021-09-02 | 21.21 | $20.39 | 169000 |
| 2021-09-01 | 21.29 | $20.32 | 66100 |
| 2021-08-31 | 21.40 | $20.26 | 64500 |
| 2021-08-30 | 21.52 | $20.59 | 116036 |
| 2021-08-27 | 21.61 | $20.21 | 177610 |
| 2021-08-26 | 21.76 | $20.33 | 194302 |
| 2021-08-25 | 21.91 | $20.70 | 82958 |
| 2021-08-24 | 22.04 | $20.18 | 79345 |
| 2021-08-23 | 22.23 | $20.05 | 88742 |
| 2021-08-20 | 22.46 | $20.23 | 90631 |
| 2021-08-19 | 22.70 | $19.79 | 192211 |
| 2021-08-18 | 23.01 | $20.16 | 72000 |
| 2021-08-17 | 23.31 | $20.68 | 97000 |
| 2021-08-16 | 23.58 | $20.32 | 381274 |
| 2021-08-13 | 23.92 | $21.44 | 180800 |
| 2021-08-12 | 24.19 | $20.55 | 136500 |
| 2021-08-11 | 24.57 | $20.94 | 357500 |
| 2021-08-10 | 24.95 | $20.38 | 405567 |
| 2021-08-09 | 25.43 | $21.91 | 515200 |
| 2021-08-06 | 25.80 | $24.18 | 362800 |
| 2021-08-05 | 25.97 | $25.63 | 209331 |
| 2021-08-04 | 26.01 | $26.62 | 97400 |
| 2021-08-03 | 25.95 | $27.14 | 98628 |
| 2021-08-02 | 25.82 | $27.12 | 100540 |
| 2021-07-30 | 25.68 | $26.81 | 93906 |
| 2021-07-29 | 25.56 | $26.95 | 124950 |
| 2021-07-28 | 25.42 | $26.51 | 291443 |
| 2021-07-27 | 25.30 | $25.88 | 49934 |
| 2021-07-26 | 25.24 | $25.77 | 80444 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
48.22
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.24
Average
38.34
Maximum
57.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.22 | $49.07 | 49669 |
| 2026-07-21 | 48.08 | $48.25 | 59415 |
| 2026-07-20 | 47.99 | $48.35 | 46606 |
| 2026-07-17 | 47.86 | $47.80 | 71000 |
| 2026-07-16 | 47.77 | $48.84 | 62226 |
| 2026-07-15 | 47.55 | $47.86 | 51100 |
| 2026-07-14 | 47.41 | $48.76 | 57800 |
| 2026-07-13 | 47.18 | $48.73 | 67610 |
| 2026-07-10 | 46.95 | $48.33 | 45600 |
| 2026-07-09 | 46.77 | $48.03 | 40800 |
| 2026-07-08 | 46.61 | $49.49 | 150300 |
| 2026-07-07 | 46.32 | $48.47 | 127128 |
| 2026-07-06 | 46.12 | $47.12 | 93200 |
| 2026-07-02 | 46.06 | $47.47 | 186222 |
| 2026-07-01 | 45.98 | $47.41 | 93439 |
| 2026-06-30 | 45.91 | $46.59 | 149100 |
| 2026-06-29 | 45.92 | $47.02 | 132400 |
| 2026-06-26 | 45.90 | $46.50 | 202200 |
| 2026-06-25 | 45.93 | $46.18 | 334900 |
| 2026-06-24 | 46.00 | $44.08 | 221431 |
| 2026-06-23 | 46.29 | $46.08 | 215614 |
| 2026-06-22 | 46.40 | $43.09 | 99400 |
| 2026-06-18 | 46.84 | $42.58 | 538955 |
| 2026-06-17 | 47.37 | $43.40 | 218016 |
| 2026-06-16 | 47.85 | $43.19 | 159200 |
| 2026-06-15 | 48.38 | $45.61 | 141735 |
| 2026-06-12 | 48.69 | $47.13 | 221223 |
| 2026-06-11 | 48.87 | $49.64 | 87717 |
| 2026-06-10 | 48.81 | $48.93 | 82400 |
| 2026-06-09 | 48.82 | $48.22 | 62344 |
| 2026-06-08 | 48.89 | $48.84 | 41132 |
| 2026-06-05 | 48.90 | $49.11 | 50537 |
| 2026-06-04 | 48.88 | $49.52 | 62900 |
| 2026-06-03 | 48.81 | $48.45 | 42700 |
| 2026-06-02 | 48.84 | $49.26 | 56700 |
| 2026-06-01 | 48.79 | $48.00 | 87714 |
| 2026-05-29 | 48.87 | $47.34 | 61700 |
| 2026-05-28 | 49.01 | $48.10 | 40700 |
| 2026-05-27 | 49.08 | $47.17 | 67200 |
| 2026-05-26 | 49.23 | $48.80 | 71000 |
| 2026-05-22 | 49.22 | $49.62 | 85202 |
| 2026-05-21 | 49.12 | $50.26 | 71900 |
| 2026-05-20 | 48.94 | $51.72 | 180800 |
| 2026-05-19 | 48.59 | $50.05 | 172848 |
| 2026-05-18 | 48.39 | $48.90 | 106945 |
| 2026-05-15 | 48.27 | $49.22 | 138935 |
| 2026-05-14 | 48.11 | $49.49 | 178800 |
| 2026-05-13 | 47.91 | $48.90 | 94900 |
| 2026-05-12 | 47.74 | $48.74 | 28547 |
| 2026-05-11 | 47.58 | $47.81 | 78509 |
| 2026-05-08 | 47.49 | $48.75 | 117747 |
| 2026-05-07 | 47.31 | $47.75 | 47000 |
| 2026-05-06 | 47.21 | $47.84 | 55115 |
| 2026-05-05 | 47.10 | $48.51 | 16940 |
| 2026-05-04 | 46.91 | $47.85 | 23921 |
| 2026-05-01 | 46.78 | $48.99 | 70000 |
| 2026-04-30 | 46.52 | $48.24 | 44549 |
| 2026-04-29 | 46.31 | $47.49 | 38817 |
| 2026-04-28 | 46.15 | $47.23 | 34439 |
| 2026-04-27 | 45.99 | $46.14 | 18811 |
| 2026-04-24 | 45.92 | $46.39 | 15535 |
| 2026-04-23 | 45.82 | $47.17 | 82200 |
| 2026-04-22 | 45.64 | $46.36 | 44835 |
| 2026-04-21 | 45.54 | $46.02 | 15700 |
| 2026-04-20 | 45.47 | $45.48 | 25300 |
| 2026-04-17 | 45.46 | $45.74 | 56117 |
| 2026-04-16 | 45.43 | $45.26 | 26745 |
| 2026-04-15 | 45.47 | $45.44 | 20500 |
| 2026-04-14 | 45.49 | $45.98 | 28694 |
| 2026-04-13 | 45.47 | $45.86 | 17400 |
| 2026-04-10 | 45.47 | $45.96 | 14700 |
| 2026-04-09 | 45.46 | $46.08 | 34000 |
| 2026-04-08 | 45.45 | $47.44 | 40800 |
| 2026-04-07 | 45.31 | $46.44 | 21700 |
| 2026-04-06 | 45.28 | $45.56 | 66532 |
| 2026-04-02 | 45.34 | $45.00 | 79887 |
| 2026-04-01 | 45.46 | $43.88 | 47000 |
| 2026-03-31 | 45.72 | $42.10 | 71000 |
| 2026-03-30 | 46.18 | $42.40 | 77720 |
| 2026-03-27 | 46.64 | $44.37 | 34105 |
| 2026-03-26 | 46.92 | $45.00 | 73801 |
| 2026-03-25 | 47.16 | $45.11 | 39415 |
| 2026-03-24 | 47.41 | $46.17 | 37100 |
| 2026-03-23 | 47.56 | $46.42 | 45232 |
| 2026-03-20 | 47.70 | $46.64 | 213849 |
| 2026-03-19 | 47.83 | $48.49 | 30900 |
| 2026-03-18 | 47.78 | $47.92 | 33612 |
| 2026-03-17 | 47.78 | $47.47 | 38903 |
| 2026-03-16 | 47.84 | $47.37 | 25800 |
| 2026-03-13 | 47.91 | $46.48 | 57927 |
| 2026-03-12 | 48.07 | $47.63 | 32146 |
| 2026-03-11 | 48.12 | $47.66 | 29262 |
| 2026-03-10 | 48.18 | $47.62 | 39400 |
| 2026-03-09 | 48.23 | $48.00 | 32847 |
| 2026-03-06 | 48.23 | $47.61 | 32800 |
| 2026-03-05 | 48.28 | $48.50 | 68315 |
| 2026-03-04 | 48.23 | $48.24 | 26137 |
| 2026-03-03 | 48.21 | $49.04 | 63105 |
| 2026-03-02 | 48.10 | $48.74 | 37924 |
| 2026-02-27 | 48.01 | $46.98 | 71315 |
| 2026-02-26 | 48.09 | $48.37 | 46307 |
| 2026-02-25 | 48.03 | $48.06 | 45926 |
| 2026-02-24 | 47.99 | $48.19 | 58716 |
| 2026-02-23 | 47.92 | $48.73 | 36900 |
| 2026-02-20 | 47.79 | $48.48 | 61800 |
| 2026-02-19 | 47.65 | $48.49 | 31826 |
| 2026-02-18 | 47.50 | $48.44 | 28913 |
| 2026-02-17 | 47.34 | $47.74 | 23531 |
| 2026-02-13 | 47.22 | $48.75 | 70143 |
| 2026-02-12 | 47.00 | $48.40 | 85800 |
| 2026-02-11 | 46.78 | $48.44 | 90000 |
| 2026-02-10 | 46.55 | $47.23 | 43100 |
| 2026-02-09 | 46.41 | $46.32 | 74583 |
| 2026-02-06 | 46.34 | $46.94 | 46400 |
| 2026-02-05 | 46.19 | $47.28 | 44500 |
| 2026-02-04 | 45.96 | $47.70 | 25300 |
| 2026-02-03 | 45.67 | $47.54 | 26015 |
| 2026-02-02 | 45.37 | $46.54 | 49300 |
| 2026-01-30 | 45.14 | $47.22 | 35400 |
| 2026-01-29 | 44.82 | $47.84 | 72700 |
| 2026-01-28 | 44.42 | $46.75 | 41700 |
| 2026-01-27 | 44.11 | $45.84 | 40600 |
| 2026-01-26 | 43.86 | $45.34 | 28801 |
| 2026-01-23 | 43.65 | $44.27 | 25940 |
| 2026-01-22 | 43.53 | $44.51 | 26500 |
| 2026-01-21 | 43.38 | $45.08 | 33049 |
| 2026-01-20 | 43.17 | $44.48 | 38200 |
| 2026-01-16 | 43.01 | $44.36 | 30200 |
| 2026-01-15 | 42.85 | $45.32 | 43000 |
| 2026-01-14 | 42.58 | $44.30 | 23000 |
| 2026-01-13 | 42.41 | $44.34 | 24927 |
| 2026-01-12 | 42.23 | $43.46 | 29600 |
| 2026-01-09 | 42.14 | $42.64 | 33926 |
| 2026-01-08 | 42.14 | $41.90 | 67640 |
| 2026-01-07 | 42.21 | $39.58 | 68700 |
| 2026-01-06 | 42.53 | $40.80 | 61274 |
| 2026-01-05 | 42.75 | $42.97 | 27900 |
| 2026-01-02 | 42.78 | $42.26 | 51800 |
| 2025-12-31 | 42.88 | $41.85 | 39128 |
| 2025-12-30 | 43.03 | $42.67 | 54438 |
| 2025-12-29 | 43.11 | $42.04 | 47500 |
| 2025-12-26 | 43.25 | $42.58 | 37100 |
| 2025-12-24 | 43.35 | $42.85 | 14700 |
| 2025-12-23 | 43.43 | $43.15 | 26100 |
| 2025-12-22 | 43.47 | $42.80 | 50200 |
| 2025-12-19 | 43.54 | $43.21 | 271700 |
| 2025-12-18 | 43.57 | $42.39 | 36800 |
| 2025-12-17 | 43.68 | $42.19 | 31811 |
| 2025-12-16 | 43.81 | $42.44 | 61026 |
| 2025-12-15 | 43.92 | $43.87 | 41112 |
| 2025-12-12 | 43.89 | $43.81 | 43300 |
| 2025-12-11 | 43.85 | $44.24 | 47800 |
| 2025-12-10 | 43.76 | $43.80 | 39200 |
| 2025-12-09 | 43.71 | $44.15 | 27812 |
| 2025-12-08 | 43.60 | $44.52 | 38717 |
| 2025-12-05 | 43.45 | $44.84 | 40704 |
| 2025-12-04 | 43.27 | $45.69 | 43816 |
| 2025-12-03 | 43.00 | $43.88 | 56600 |
| 2025-12-02 | 42.91 | $43.23 | 55400 |
| 2025-12-01 | 42.89 | $43.67 | 47000 |
| 2025-11-28 | 42.83 | $43.98 | 33200 |
| 2025-11-26 | 42.75 | $43.63 | 32600 |
| 2025-11-25 | 42.71 | $43.42 | 34504 |
| 2025-11-24 | 42.71 | $42.13 | 44800 |
| 2025-11-21 | 42.84 | $42.02 | 44414 |
| 2025-11-20 | 43.01 | $42.88 | 32100 |
| 2025-11-19 | 43.10 | $42.42 | 23846 |
| 2025-11-18 | 43.26 | $42.41 | 36400 |
| 2025-11-17 | 43.43 | $42.30 | 33000 |
| 2025-11-14 | 43.63 | $43.46 | 65237 |
| 2025-11-13 | 43.72 | $42.36 | 74500 |
| 2025-11-12 | 43.92 | $41.42 | 72533 |
| 2025-11-11 | 44.23 | $41.98 | 192511 |
| 2025-11-10 | 44.50 | $40.68 | 124109 |
| 2025-11-07 | 44.92 | $42.17 | 85305 |
| 2025-11-06 | 45.20 | $44.51 | 27138 |
| 2025-11-05 | 45.26 | $45.19 | 40800 |
| 2025-11-04 | 45.26 | $44.40 | 50900 |
| 2025-11-03 | 45.34 | $44.77 | 59600 |
| 2025-10-31 | 45.39 | $45.21 | 52809 |
| 2025-10-30 | 45.40 | $45.36 | 53700 |
| 2025-10-29 | 45.41 | $45.72 | 19106 |
| 2025-10-28 | 45.40 | $46.16 | 40316 |
| 2025-10-27 | 45.35 | $45.61 | 18100 |
| 2025-10-24 | 45.37 | $45.79 | 21507 |
| 2025-10-23 | 45.39 | $45.97 | 21700 |
| 2025-10-22 | 45.42 | $45.75 | 20712 |
| 2025-10-21 | 45.49 | $45.37 | 22100 |
| 2025-10-20 | 45.61 | $45.22 | 49429 |
| 2025-10-17 | 45.77 | $44.94 | 50800 |
| 2025-10-16 | 45.98 | $43.89 | 46118 |
| 2025-10-15 | 46.32 | $44.95 | 40602 |
| 2025-10-14 | 46.59 | $44.75 | 119219 |
| 2025-10-13 | 46.90 | $45.28 | 35713 |
| 2025-10-10 | 47.19 | $43.87 | 53521 |
| 2025-10-09 | 47.66 | $44.51 | 58100 |
| 2025-10-08 | 48.10 | $45.45 | 34036 |
| 2025-10-07 | 48.48 | $46.19 | 30400 |
| 2025-10-06 | 48.82 | $46.03 | 60000 |
| 2025-10-03 | 49.20 | $46.45 | 47200 |
| 2025-10-02 | 49.57 | $47.19 | 41000 |
| 2025-10-01 | 49.89 | $47.78 | 56600 |
| 2025-09-30 | 50.18 | $48.00 | 120100 |
| 2025-09-29 | 50.47 | $48.99 | 68512 |
| 2025-09-26 | 50.69 | $49.99 | 76625 |
| 2025-09-25 | 50.82 | $50.16 | 63600 |
| 2025-09-24 | 50.95 | $50.84 | 42500 |
| 2025-09-23 | 51.02 | $49.28 | 39800 |
| 2025-09-22 | 51.24 | $49.28 | 85900 |
| 2025-09-19 | 51.48 | $49.24 | 238011 |
| 2025-09-18 | 51.72 | $50.85 | 62512 |
| 2025-09-17 | 51.81 | $51.10 | 61600 |
| 2025-09-16 | 51.88 | $51.15 | 57447 |
| 2025-09-15 | 51.93 | $50.33 | 141200 |
| 2025-09-12 | 52.06 | $52.28 | 153816 |
| 2025-09-11 | 52.00 | $51.75 | 49600 |
| 2025-09-10 | 51.98 | $52.12 | 63215 |
| 2025-09-09 | 51.92 | $52.42 | 59406 |
| 2025-09-08 | 51.81 | $52.05 | 182416 |
| 2025-09-05 | 51.73 | $51.47 | 146500 |
| 2025-09-04 | 51.70 | $52.21 | 123023 |
| 2025-09-03 | 51.59 | $52.87 | 80004 |
| 2025-09-02 | 51.41 | $52.72 | 29200 |
| 2025-08-29 | 51.24 | $53.11 | 26235 |
| 2025-08-28 | 51.02 | $53.00 | 102240 |
| 2025-08-27 | 50.81 | $52.05 | 54635 |
| 2025-08-26 | 50.70 | $51.75 | 88712 |
| 2025-08-25 | 50.62 | $51.12 | 70913 |
| 2025-08-22 | 50.60 | $50.97 | 36103 |
| 2025-08-21 | 50.59 | $51.03 | 74819 |
| 2025-08-20 | 50.59 | $50.53 | 47150 |
| 2025-08-19 | 50.64 | $50.10 | 33113 |
| 2025-08-18 | 50.74 | $50.24 | 55800 |
| 2025-08-15 | 50.83 | $50.00 | 49100 |
| 2025-08-14 | 50.96 | $51.02 | 59100 |
| 2025-08-13 | 50.98 | $50.98 | 65536 |
| 2025-08-12 | 51.01 | $49.85 | 47813 |
| 2025-08-11 | 51.15 | $49.00 | 57601 |
| 2025-08-08 | 51.39 | $50.21 | 80224 |
| 2025-08-07 | 51.52 | $50.25 | 59500 |
| 2025-08-06 | 51.66 | $50.16 | 20232 |
| 2025-08-05 | 51.81 | $50.92 | 29300 |
| 2025-08-04 | 51.90 | $52.16 | 37334 |
| 2025-08-01 | 51.87 | $51.58 | 23517 |
| 2025-07-31 | 51.90 | $52.50 | 21100 |
| 2025-07-30 | 51.84 | $52.51 | 18818 |
| 2025-07-29 | 51.77 | $52.51 | 39127 |
| 2025-07-28 | 51.71 | $51.62 | 22000 |
| 2025-07-25 | 51.74 | $51.60 | 30100 |
| 2025-07-24 | 51.77 | $52.17 | 31600 |
| 2025-07-23 | 51.74 | $51.94 | 25800 |
| 2025-07-22 | 51.75 | $51.90 | 21416 |
| 2025-07-21 | 51.77 | $51.11 | 22091 |
| 2025-07-18 | 51.87 | $51.54 | 25246 |
| 2025-07-17 | 51.96 | $51.01 | 64139 |
| 2025-07-16 | 52.11 | $51.38 | 39700 |
| 2025-07-15 | 52.25 | $51.25 | 30816 |
| 2025-07-14 | 52.41 | $51.50 | 32640 |
| 2025-07-11 | 52.58 | $51.76 | 16300 |
| 2025-07-10 | 52.73 | $52.51 | 27126 |
| 2025-07-09 | 52.82 | $52.21 | 27246 |
| 2025-07-08 | 52.94 | $52.16 | 18440 |
| 2025-07-07 | 53.07 | $51.78 | 27300 |
| 2025-07-03 | 53.25 | $52.67 | 7500 |
| 2025-07-02 | 53.35 | $52.41 | 33732 |
| 2025-07-01 | 53.47 | $51.64 | 46539 |
| 2025-06-30 | 53.68 | $52.73 | 31423 |
| 2025-06-27 | 53.78 | $52.55 | 36600 |
| 2025-06-26 | 53.90 | $52.98 | 31700 |
| 2025-06-25 | 53.97 | $51.07 | 71600 |
| 2025-06-24 | 54.24 | $53.21 | 84200 |
| 2025-06-23 | 54.28 | $54.50 | 56501 |
| 2025-06-20 | 54.18 | $54.00 | 407500 |
| 2025-06-18 | 54.11 | $55.02 | 84720 |
| 2025-06-17 | 53.92 | $55.27 | 76900 |
| 2025-06-16 | 53.68 | $54.73 | 69400 |
| 2025-06-13 | 53.46 | $55.40 | 65771 |
| 2025-06-12 | 53.15 | $56.21 | 52908 |
| 2025-06-11 | 52.74 | $54.00 | 63900 |
| 2025-06-10 | 52.50 | $53.65 | 53000 |
| 2025-06-09 | 52.27 | $54.00 | 71100 |
| 2025-06-06 | 51.98 | $53.64 | 38100 |
| 2025-06-05 | 51.70 | $53.15 | 67212 |
| 2025-06-04 | 51.44 | $52.95 | 40547 |
| 2025-06-03 | 51.20 | $54.01 | 56746 |
| 2025-06-02 | 50.84 | $53.04 | 45000 |
| 2025-05-30 | 50.56 | $52.52 | 52735 |
| 2025-05-29 | 50.33 | $52.57 | 53830 |
| 2025-05-28 | 50.08 | $52.49 | 34302 |
| 2025-05-27 | 49.84 | $52.39 | 68712 |
| 2025-05-23 | 49.60 | $50.66 | 43429 |
| 2025-05-22 | 49.53 | $49.25 | 28705 |
| 2025-05-21 | 49.62 | $49.82 | 63000 |
| 2025-05-20 | 49.66 | $50.74 | 76300 |
| 2025-05-19 | 49.61 | $48.88 | 84800 |
| 2025-05-16 | 49.73 | $49.36 | 56013 |
| 2025-05-15 | 49.82 | $50.23 | 68610 |
| 2025-05-14 | 49.82 | $49.39 | 86022 |
| 2025-05-13 | 49.91 | $48.71 | 47500 |
| 2025-05-12 | 50.06 | $46.64 | 83500 |
| 2025-05-09 | 50.41 | $48.17 | 91712 |
| 2025-05-08 | 50.61 | $48.05 | 102858 |
| 2025-05-07 | 50.83 | $50.18 | 55400 |
| 2025-05-06 | 50.81 | $50.49 | 21200 |
| 2025-05-05 | 50.75 | $50.83 | 33900 |
| 2025-05-02 | 50.65 | $51.32 | 14400 |
| 2025-05-01 | 50.53 | $50.60 | 32321 |
| 2025-04-30 | 50.49 | $51.28 | 40800 |
| 2025-04-29 | 50.41 | $51.69 | 31703 |
| 2025-04-28 | 50.29 | $51.93 | 18800 |
| 2025-04-25 | 50.17 | $51.87 | 17041 |
| 2025-04-24 | 50.06 | $52.63 | 25600 |
| 2025-04-23 | 49.88 | $51.74 | 35618 |
| 2025-04-22 | 49.79 | $49.76 | 17130 |
| 2025-04-21 | 49.91 | $48.91 | 36612 |
| 2025-04-17 | 50.13 | $50.77 | 23938 |
| 2025-04-16 | 50.18 | $50.81 | 39800 |
| 2025-04-15 | 50.26 | $49.28 | 35041 |
| 2025-04-14 | 50.50 | $49.13 | 19758 |
| 2025-04-11 | 50.79 | $48.21 | 40400 |
| 2025-04-10 | 51.20 | $45.83 | 65444 |
| 2025-04-09 | 51.87 | $48.49 | 83700 |
| 2025-04-08 | 52.32 | $44.91 | 72600 |
| 2025-04-07 | 53.15 | $47.43 | 105411 |
| 2025-04-04 | 53.78 | $49.02 | 93427 |
| 2025-04-03 | 54.27 | $55.37 | 31539 |
| 2025-04-02 | 54.15 | $55.55 | 29600 |
| 2025-04-01 | 54.01 | $54.83 | 21000 |
| 2025-03-31 | 53.94 | $53.38 | 42816 |
| 2025-03-28 | 54.02 | $54.03 | 16700 |
| 2025-03-27 | 54.06 | $54.09 | 32100 |
| 2025-03-26 | 54.10 | $53.45 | 27332 |
| 2025-03-25 | 54.23 | $53.54 | 46200 |
| 2025-03-24 | 54.38 | $52.68 | 29323 |
| 2025-03-21 | 54.63 | $53.11 | 295700 |
| 2025-03-20 | 54.86 | $54.48 | 43500 |
| 2025-03-19 | 54.99 | $55.09 | 47100 |
| 2025-03-18 | 55.08 | $54.56 | 58352 |
| 2025-03-17 | 55.24 | $54.78 | 86000 |
| 2025-03-14 | 55.39 | $54.75 | 116700 |
| 2025-03-13 | 55.55 | $54.70 | 86217 |
| 2025-03-12 | 55.73 | $53.95 | 60806 |
| 2025-03-11 | 55.99 | $54.71 | 77200 |
| 2025-03-10 | 56.19 | $53.83 | 67914 |
| 2025-03-07 | 56.49 | $53.48 | 75000 |
| 2025-03-06 | 56.85 | $52.90 | 58724 |
| 2025-03-05 | 57.28 | $54.55 | 56900 |
| 2025-03-04 | 57.58 | $55.37 | 72600 |
| 2025-03-03 | 57.81 | $57.26 | 66602 |
| 2025-02-28 | 57.84 | $57.43 | 113128 |
| 2025-02-27 | 57.85 | $56.57 | 87713 |
| 2025-02-26 | 57.93 | $58.35 | 92926 |
| 2025-02-25 | 57.81 | $58.17 | 48404 |
| 2025-02-24 | 57.67 | $58.21 | 54208 |
| 2025-02-21 | 57.49 | $58.23 | 47100 |
| 2025-02-20 | 57.28 | $59.88 | 65498 |
| 2025-02-19 | 56.88 | $58.38 | 58400 |
| 2025-02-18 | 56.60 | $59.42 | 59515 |
| 2025-02-14 | 56.18 | $57.23 | 49900 |
| 2025-02-13 | 55.95 | $57.13 | 50115 |
| 2025-02-12 | 55.70 | $55.81 | 52400 |
| 2025-02-11 | 55.53 | $56.25 | 76426 |
| 2025-02-10 | 55.28 | $57.45 | 266219 |
| 2025-02-07 | 54.86 | $58.05 | 96800 |
| 2025-02-06 | 54.34 | $58.25 | 84400 |
| 2025-02-05 | 53.74 | $57.99 | 91900 |
| 2025-02-04 | 53.11 | $58.01 | 159100 |
| 2025-02-03 | 52.43 | $56.75 | 138100 |
| 2025-01-31 | 51.82 | $54.18 | 248722 |
| 2025-01-30 | 51.42 | $56.69 | 754200 |
| 2025-01-29 | 50.73 | $53.10 | 86800 |
| 2025-01-28 | 50.36 | $52.70 | 110418 |
| 2025-01-27 | 50.00 | $50.46 | 57310 |
| 2025-01-24 | 49.86 | $51.42 | 91800 |
| 2025-01-23 | 49.60 | $51.67 | 91400 |
| 2025-01-22 | 49.31 | $51.89 | 74200 |
| 2025-01-21 | 48.96 | $53.27 | 65900 |
| 2025-01-17 | 48.46 | $52.86 | 60400 |
| 2025-01-16 | 47.97 | $52.48 | 68100 |
| 2025-01-15 | 47.52 | $49.55 | 61200 |
| 2025-01-14 | 47.36 | $49.08 | 53100 |
| 2025-01-13 | 47.27 | $46.26 | 78004 |
| 2025-01-10 | 47.49 | $46.75 | 35000 |
| 2025-01-08 | 47.70 | $47.75 | 38646 |
| 2025-01-07 | 47.85 | $46.00 | 44538 |
| 2025-01-06 | 48.21 | $46.89 | 27046 |
| 2025-01-03 | 48.54 | $47.25 | 107900 |
| 2025-01-02 | 48.88 | $46.91 | 168129 |
| 2024-12-31 | 49.30 | $46.55 | 21542 |
| 2024-12-30 | 49.80 | $46.22 | 64527 |
| 2024-12-27 | 50.37 | $48.10 | 67034 |
| 2024-12-26 | 50.80 | $48.10 | 60400 |
| 2024-12-24 | 51.26 | $49.38 | 36900 |
| 2024-12-23 | 51.61 | $47.88 | 71427 |
| 2024-12-20 | 52.13 | $47.87 | 225100 |
| 2024-12-19 | 52.67 | $47.04 | 93400 |
| 2024-12-18 | 53.31 | $46.53 | 91100 |
| 2024-12-17 | 54.02 | $48.57 | 229200 |
| 2024-12-16 | 54.55 | $51.19 | 67209 |
| 2024-12-13 | 54.82 | $53.37 | 143000 |
| 2024-12-12 | 54.87 | $55.08 | 72100 |
| 2024-12-11 | 54.72 | $53.65 | 122300 |
| 2024-12-10 | 54.69 | $53.92 | 119855 |
| 2024-12-09 | 54.61 | $55.76 | 71300 |
| 2024-12-06 | 54.32 | $56.53 | 181100 |
| 2024-12-05 | 53.91 | $57.06 | 95620 |
| 2024-12-04 | 53.42 | $56.41 | 61618 |
| 2024-12-03 | 52.94 | $56.85 | 43400 |
| 2024-12-02 | 52.38 | $55.93 | 70747 |
| 2024-11-29 | 51.86 | $56.45 | 44900 |
| 2024-11-27 | 51.25 | $54.75 | 58316 |
| 2024-11-26 | 50.75 | $53.92 | 44800 |
| 2024-11-25 | 50.31 | $52.78 | 43243 |
| 2024-11-22 | 49.94 | $53.01 | 78706 |
| 2024-11-21 | 49.52 | $51.85 | 49300 |
| 2024-11-20 | 49.19 | $50.56 | 69330 |
| 2024-11-19 | 48.97 | $51.95 | 47400 |
| 2024-11-18 | 48.59 | $51.59 | 94741 |
| 2024-11-15 | 48.21 | $49.52 | 87460 |
| 2024-11-14 | 48.02 | $49.63 | 63800 |
| 2024-11-13 | 47.79 | $48.94 | 62524 |
| 2024-11-12 | 47.63 | $48.61 | 34000 |
| 2024-11-11 | 47.50 | $49.27 | 54510 |
| 2024-11-08 | 47.29 | $48.64 | 99319 |
| 2024-11-07 | 47.14 | $47.98 | 86100 |
| 2024-11-06 | 47.05 | $48.50 | 141326 |
| 2024-11-05 | 46.90 | $48.00 | 130900 |
| 2024-11-04 | 46.79 | $46.70 | 118300 |
| 2024-11-01 | 46.81 | $46.90 | 51632 |
| 2024-10-31 | 46.82 | $46.82 | 92425 |
| 2024-10-30 | 46.83 | $46.51 | 51300 |
| 2024-10-29 | 46.87 | $46.66 | 75308 |
| 2024-10-28 | 46.91 | $46.61 | 45600 |
| 2024-10-25 | 46.95 | $46.88 | 47100 |
| 2024-10-24 | 46.95 | $47.63 | 73600 |
| 2024-10-23 | 46.87 | $47.97 | 50905 |
| 2024-10-22 | 46.74 | $45.96 | 36500 |
| 2024-10-21 | 46.81 | $44.65 | 117500 |
| 2024-10-18 | 47.00 | $46.11 | 33800 |
| 2024-10-17 | 47.06 | $46.77 | 30712 |
| 2024-10-16 | 47.03 | $48.00 | 45500 |
| 2024-10-15 | 46.87 | $47.20 | 29100 |
| 2024-10-14 | 46.77 | $48.00 | 36300 |
| 2024-10-11 | 46.57 | $46.98 | 25028 |
| 2024-10-10 | 46.45 | $47.14 | 16800 |
| 2024-10-09 | 46.29 | $47.27 | 19637 |
| 2024-10-08 | 46.10 | $46.50 | 29030 |
| 2024-10-07 | 45.97 | $47.68 | 27600 |
| 2024-10-04 | 45.71 | $47.53 | 26908 |
| 2024-10-03 | 45.43 | $47.14 | 21922 |
| 2024-10-02 | 45.17 | $47.02 | 17342 |
| 2024-10-01 | 44.89 | $47.52 | 42600 |
| 2024-09-30 | 44.54 | $46.56 | 74209 |
| 2024-09-27 | 44.27 | $44.70 | 37602 |
| 2024-09-26 | 44.18 | $44.44 | 27700 |
| 2024-09-25 | 44.11 | $45.62 | 32800 |
| 2024-09-24 | 43.91 | $45.60 | 27800 |
| 2024-09-23 | 43.70 | $46.51 | 32600 |
| 2024-09-20 | 43.39 | $45.15 | 231219 |
| 2024-09-19 | 43.19 | $43.92 | 43641 |
| 2024-09-18 | 43.10 | $43.51 | 60900 |
| 2024-09-17 | 43.05 | $44.01 | 41800 |
| 2024-09-16 | 42.94 | $43.00 | 98200 |
| 2024-09-13 | 42.92 | $43.03 | 100438 |
| 2024-09-12 | 42.88 | $43.99 | 46901 |
| 2024-09-11 | 42.73 | $42.41 | 59100 |
| 2024-09-10 | 42.71 | $43.39 | 131120 |
| 2024-09-09 | 42.56 | $42.95 | 41500 |
| 2024-09-06 | 42.45 | $42.26 | 74104 |
| 2024-09-05 | 42.38 | $42.15 | 39809 |
| 2024-09-04 | 42.31 | $40.93 | 89845 |
| 2024-09-03 | 42.35 | $41.96 | 156900 |
| 2024-08-30 | 42.28 | $45.08 | 64312 |
| 2024-08-29 | 41.90 | $45.26 | 78200 |
| 2024-08-28 | 41.48 | $42.98 | 92022 |
| 2024-08-27 | 41.26 | $42.63 | 57826 |
| 2024-08-26 | 41.06 | $43.24 | 40309 |
| 2024-08-23 | 40.79 | $42.76 | 30215 |
| 2024-08-22 | 40.55 | $42.13 | 46400 |
| 2024-08-21 | 40.36 | $42.48 | 59000 |
| 2024-08-20 | 40.13 | $42.34 | 50549 |
| 2024-08-19 | 39.90 | $41.86 | 52705 |
| 2024-08-16 | 39.72 | $41.88 | 42719 |
| 2024-08-15 | 39.52 | $40.35 | 64236 |
| 2024-08-14 | 39.47 | $39.28 | 132200 |
| 2024-08-13 | 39.54 | $37.30 | 140600 |
| 2024-08-12 | 39.80 | $37.58 | 96400 |
| 2024-08-09 | 40.06 | $39.51 | 49100 |
| 2024-08-08 | 40.14 | $39.95 | 185636 |
| 2024-08-07 | 40.20 | $39.19 | 141012 |
| 2024-08-06 | 40.36 | $39.49 | 127201 |
| 2024-08-05 | 40.52 | $39.00 | 91607 |
| 2024-08-02 | 40.76 | $41.74 | 83701 |
| 2024-08-01 | 40.75 | $41.26 | 84100 |
| 2024-07-31 | 40.81 | $40.01 | 80101 |
| 2024-07-30 | 41.01 | $39.95 | 33833 |
| 2024-07-29 | 41.24 | $39.30 | 35230 |
| 2024-07-26 | 41.57 | $40.51 | 45247 |
| 2024-07-25 | 41.81 | $39.82 | 39500 |
| 2024-07-24 | 42.15 | $39.98 | 63100 |
| 2024-07-23 | 42.49 | $40.86 | 50200 |
| 2024-07-22 | 42.77 | $41.44 | 55500 |
| 2024-07-19 | 43.02 | $40.06 | 41663 |
| 2024-07-18 | 43.42 | $41.27 | 44000 |
| 2024-07-17 | 43.72 | $40.46 | 43338 |
| 2024-07-16 | 44.13 | $40.41 | 94500 |
| 2024-07-15 | 44.58 | $40.73 | 148400 |
| 2024-07-12 | 45.04 | $42.63 | 99835 |
| 2024-07-11 | 45.34 | $43.47 | 77003 |
| 2024-07-10 | 45.60 | $45.00 | 33800 |
| 2024-07-09 | 45.73 | $45.43 | 178238 |
| 2024-07-08 | 45.83 | $45.14 | 23915 |
| 2024-07-05 | 45.98 | $45.17 | 26502 |
| 2024-07-03 | 46.15 | $45.66 | 14010 |
| 2024-07-02 | 46.29 | $45.37 | 27000 |
| 2024-07-01 | 46.46 | $46.09 | 36900 |
| 2024-06-28 | 46.57 | $45.63 | 48600 |
| 2024-06-27 | 46.74 | $45.84 | 68524 |
| 2024-06-26 | 46.88 | $45.77 | 12737 |
| 2024-06-25 | 47.04 | $45.34 | 24501 |
| 2024-06-24 | 47.22 | $45.61 | 87338 |
| 2024-06-21 | 47.38 | $45.15 | 154700 |
| 2024-06-20 | 47.57 | $45.45 | 94000 |
| 2024-06-18 | 47.73 | $44.55 | 166947 |
| 2024-06-17 | 47.98 | $47.00 | 59400 |
| 2024-06-14 | 47.98 | $47.20 | 89100 |
| 2024-06-13 | 47.95 | $49.01 | 53500 |
| 2024-06-12 | 47.71 | $48.87 | 145652 |
| 2024-06-11 | 47.46 | $49.23 | 91028 |
| 2024-06-10 | 47.14 | $50.06 | 171700 |
| 2024-06-07 | 46.71 | $48.32 | 70900 |
| 2024-06-06 | 46.43 | $49.34 | 78700 |
| 2024-06-05 | 46.04 | $49.62 | 86662 |
| 2024-06-04 | 45.61 | $47.79 | 70727 |
| 2024-06-03 | 45.36 | $47.84 | 99697 |
| 2024-05-31 | 45.11 | $48.33 | 124900 |
| 2024-05-30 | 44.80 | $46.77 | 128823 |
| 2024-05-29 | 44.65 | $45.91 | 83731 |
| 2024-05-28 | 44.58 | $46.09 | 191800 |
| 2024-05-24 | 44.50 | $44.10 | 57618 |
| 2024-05-23 | 44.63 | $44.45 | 56900 |
| 2024-05-22 | 44.74 | $43.57 | 69224 |
| 2024-05-21 | 44.94 | $44.33 | 108700 |
| 2024-05-20 | 45.09 | $45.23 | 158100 |
| 2024-05-17 | 45.15 | $44.48 | 119500 |
| 2024-05-16 | 45.30 | $43.36 | 91900 |
| 2024-05-15 | 45.56 | $43.50 | 133142 |
| 2024-05-14 | 45.81 | $41.92 | 134700 |
| 2024-05-13 | 46.24 | $41.61 | 184749 |
| 2024-05-10 | 46.71 | $43.99 | 155500 |
| 2024-05-09 | 46.97 | $46.20 | 71706 |
| 2024-05-08 | 47.01 | $45.22 | 213029 |
| 2024-05-07 | 47.16 | $48.38 | 110948 |
| 2024-05-06 | 46.98 | $48.27 | 88344 |
| 2024-05-03 | 46.80 | $47.75 | 68400 |
| 2024-05-02 | 46.66 | $47.66 | 48101 |
| 2024-05-01 | 46.51 | $46.96 | 60000 |
| 2024-04-30 | 46.43 | $46.89 | 52018 |
| 2024-04-29 | 46.35 | $47.54 | 37608 |
| 2024-04-26 | 46.19 | $47.22 | 67800 |
| 2024-04-25 | 46.05 | $47.33 | 69511 |
| 2024-04-24 | 45.89 | $46.68 | 70924 |
| 2024-04-23 | 45.78 | $46.95 | 42834 |
| 2024-04-22 | 45.64 | $46.24 | 136800 |
| 2024-04-19 | 45.56 | $46.10 | 57137 |
| 2024-04-18 | 45.51 | $45.53 | 41721 |
| 2024-04-17 | 45.54 | $45.41 | 71809 |
| 2024-04-16 | 45.58 | $45.69 | 60205 |
| 2024-04-15 | 45.60 | $45.45 | 69410 |
| 2024-04-12 | 45.64 | $45.81 | 119400 |
| 2024-04-11 | 45.65 | $47.08 | 95936 |
| 2024-04-10 | 45.53 | $45.18 | 56183 |
| 2024-04-09 | 45.60 | $44.73 | 50740 |
| 2024-04-08 | 45.72 | $45.21 | 46644 |
| 2024-04-05 | 45.81 | $45.49 | 59303 |
| 2024-04-04 | 45.88 | $45.50 | 66040 |
| 2024-04-03 | 45.96 | $46.10 | 59000 |
| 2024-04-02 | 45.99 | $45.23 | 51404 |
| 2024-04-01 | 46.11 | $45.21 | 68900 |
| 2024-03-28 | 46.24 | $44.38 | 90400 |
| 2024-03-27 | 46.46 | $44.49 | 84100 |
| 2024-03-26 | 46.67 | $44.70 | 77110 |
| 2024-03-25 | 46.87 | $45.36 | 93044 |
| 2024-03-22 | 47.01 | $46.13 | 118018 |
| 2024-03-21 | 47.08 | $49.07 | 65843 |
| 2024-03-20 | 46.86 | $49.50 | 140853 |
| 2024-03-19 | 46.58 | $47.34 | 54935 |
| 2024-03-18 | 46.51 | $45.71 | 42023 |
| 2024-03-15 | 46.60 | $45.70 | 249223 |
| 2024-03-14 | 46.70 | $45.45 | 119400 |
| 2024-03-13 | 46.84 | $46.64 | 70425 |
| 2024-03-12 | 46.86 | $46.32 | 37100 |
| 2024-03-11 | 46.90 | $46.68 | 45200 |
| 2024-03-08 | 46.91 | $47.47 | 63100 |
| 2024-03-07 | 46.85 | $47.67 | 111300 |
| 2024-03-06 | 46.74 | $48.11 | 174304 |
| 2024-03-05 | 46.59 | $46.84 | 57100 |
| 2024-03-04 | 46.57 | $46.87 | 60700 |
| 2024-03-01 | 46.53 | $46.86 | 70200 |
| 2024-02-29 | 46.49 | $46.63 | 94500 |
| 2024-02-28 | 46.48 | $45.78 | 142715 |
| 2024-02-27 | 46.55 | $45.72 | 127200 |
| 2024-02-26 | 46.62 | $46.05 | 96749 |
| 2024-02-23 | 46.66 | $47.03 | 40100 |
| 2024-02-22 | 46.61 | $45.85 | 91700 |
| 2024-02-21 | 46.67 | $47.43 | 109000 |
| 2024-02-20 | 46.56 | $46.77 | 190054 |
| 2024-02-16 | 46.50 | $47.34 | 102634 |
| 2024-02-15 | 46.37 | $47.90 | 131354 |
| 2024-02-14 | 46.17 | $46.91 | 77065 |
| 2024-02-13 | 46.05 | $46.62 | 207348 |
| 2024-02-12 | 45.94 | $46.02 | 104714 |
| 2024-02-09 | 45.87 | $45.61 | 169700 |
| 2024-02-08 | 45.82 | $47.21 | 2.5M |
| 2024-02-07 | 45.60 | $44.56 | 210306 |
| 2024-02-06 | 45.61 | $46.63 | 176703 |
| 2024-02-05 | 45.41 | $46.99 | 215264 |
| 2024-02-02 | 45.16 | $46.40 | 200900 |
| 2024-02-01 | 44.94 | $45.65 | 243427 |
| 2024-01-31 | 44.77 | $47.09 | 247520 |
| 2024-01-30 | 44.44 | $45.81 | 179600 |
| 2024-01-29 | 44.22 | $46.18 | 96900 |
| 2024-01-26 | 43.94 | $46.36 | 177700 |
| 2024-01-25 | 43.62 | $46.25 | 211329 |
| 2024-01-24 | 43.30 | $45.14 | 154800 |
| 2024-01-23 | 43.06 | $44.62 | 186600 |
| 2024-01-22 | 42.87 | $43.98 | 188100 |
| 2024-01-19 | 42.72 | $43.81 | 55900 |
| 2024-01-18 | 42.57 | $43.75 | 78600 |
| 2024-01-17 | 42.41 | $43.20 | 76800 |
| 2024-01-16 | 42.29 | $43.99 | 360200 |
| 2024-01-12 | 42.07 | $42.62 | 41030 |
| 2024-01-11 | 41.95 | $42.24 | 53302 |
| 2024-01-10 | 41.85 | $41.95 | 34917 |
| 2024-01-09 | 41.76 | $42.08 | 110700 |
| 2024-01-08 | 41.64 | $42.30 | 76900 |
| 2024-01-05 | 41.47 | $42.94 | 81000 |
| 2024-01-04 | 41.21 | $42.00 | 72337 |
| 2024-01-03 | 41.02 | $41.99 | 82209 |
| 2024-01-02 | 40.81 | $41.20 | 159800 |
| 2023-12-29 | 40.65 | $42.31 | 246700 |
| 2023-12-28 | 40.36 | $41.71 | 68304 |
| 2023-12-27 | 40.10 | $42.63 | 124135 |
| 2023-12-26 | 39.72 | $42.21 | 69331 |
| 2023-12-22 | 39.34 | $42.66 | 172028 |
| 2023-12-21 | 38.87 | $41.41 | 516600 |
| 2023-12-20 | 38.49 | $41.01 | 576635 |
| 2023-12-19 | 38.12 | $41.45 | 672417 |
| 2023-12-18 | 37.67 | $40.33 | 316035 |
| 2023-12-15 | 37.29 | $39.74 | 5.9M |
| 2023-12-14 | 36.94 | $37.42 | 307700 |
| 2023-12-13 | 36.79 | $38.69 | 564218 |
| 2023-12-12 | 36.50 | $37.92 | 426505 |
| 2023-12-11 | 36.25 | $37.94 | 618600 |
| 2023-12-08 | 35.98 | $37.16 | 568500 |
| 2023-12-07 | 35.75 | $37.65 | 221100 |
| 2023-12-06 | 35.45 | $37.15 | 201800 |
| 2023-12-05 | 35.17 | $37.47 | 241954 |
| 2023-12-04 | 34.84 | $37.14 | 237116 |
| 2023-12-01 | 34.52 | $37.36 | 203700 |
| 2023-11-30 | 34.16 | $36.43 | 134748 |
| 2023-11-29 | 33.87 | $36.01 | 149849 |
| 2023-11-28 | 33.60 | $34.89 | 127600 |
| 2023-11-27 | 33.41 | $34.31 | 95207 |
| 2023-11-24 | 33.26 | $34.19 | 68200 |
| 2023-11-22 | 33.10 | $33.94 | 86100 |
| 2023-11-21 | 32.95 | $34.33 | 110901 |
| 2023-11-20 | 32.75 | $34.05 | 144444 |
| 2023-11-17 | 32.55 | $33.93 | 76009 |
| 2023-11-16 | 32.34 | $33.45 | 88802 |
| 2023-11-15 | 32.16 | $33.76 | 129630 |
| 2023-11-14 | 31.94 | $33.10 | 109137 |
| 2023-11-13 | 31.77 | $32.31 | 104200 |
| 2023-11-10 | 31.67 | $32.48 | 167715 |
| 2023-11-09 | 31.54 | $31.80 | 195581 |
| 2023-11-08 | 31.47 | $31.46 | 56021 |
| 2023-11-07 | 31.43 | $31.87 | 69648 |
| 2023-11-06 | 31.34 | $32.87 | 105328 |
| 2023-11-03 | 31.14 | $33.40 | 178200 |
| 2023-11-02 | 30.88 | $33.17 | 149700 |
| 2023-11-01 | 30.63 | $31.87 | 134636 |
| 2023-10-31 | 30.49 | $31.78 | 93500 |
| 2023-10-30 | 30.34 | $30.73 | 125235 |
| 2023-10-27 | 30.29 | $29.78 | 96614 |
| 2023-10-26 | 30.35 | $30.67 | 62800 |
| 2023-10-25 | 30.36 | $30.69 | 52000 |
| 2023-10-24 | 30.37 | $30.72 | 118521 |
| 2023-10-23 | 30.39 | $29.53 | 127337 |
| 2023-10-20 | 30.54 | $29.22 | 127725 |
| 2023-10-19 | 30.74 | $30.32 | 107800 |
| 2023-10-18 | 30.84 | $30.98 | 76612 |
| 2023-10-17 | 30.90 | $30.49 | 82200 |
| 2023-10-16 | 31.00 | $30.72 | 49031 |
| 2023-10-13 | 31.10 | $30.78 | 46100 |
| 2023-10-12 | 31.20 | $30.51 | 48539 |
| 2023-10-11 | 31.34 | $30.14 | 73000 |
| 2023-10-10 | 31.51 | $30.18 | 71563 |
| 2023-10-09 | 31.69 | $30.01 | 98747 |
| 2023-10-06 | 31.88 | $31.01 | 213172 |
| 2023-10-05 | 31.98 | $30.27 | 119300 |
| 2023-10-04 | 32.16 | $28.92 | 260511 |
| 2023-10-03 | 32.48 | $28.35 | 398733 |
| 2023-10-02 | 32.87 | $30.81 | 642328 |
| 2023-09-29 | 33.04 | $35.32 | 193400 |
| 2023-09-28 | 32.75 | $34.99 | 157534 |
| 2023-09-27 | 32.48 | $33.15 | 47211 |
| 2023-09-26 | 32.38 | $32.57 | 54819 |
| 2023-09-25 | 32.32 | $33.84 | 114439 |
| 2023-09-22 | 32.14 | $32.76 | 263434 |
| 2023-09-21 | 32.05 | $32.92 | 59300 |
| 2023-09-20 | 31.93 | $32.79 | 67722 |
| 2023-09-19 | 31.83 | $32.65 | 77600 |
| 2023-09-18 | 31.73 | $33.12 | 82913 |
| 2023-09-15 | 31.58 | $32.18 | 146444 |
| 2023-09-14 | 31.52 | $32.30 | 56610 |
| 2023-09-13 | 31.45 | $31.54 | 51120 |
| 2023-09-12 | 31.44 | $30.95 | 38407 |
| 2023-09-11 | 31.50 | $30.91 | 62633 |
| 2023-09-08 | 31.57 | $30.99 | 76714 |
| 2023-09-07 | 31.63 | $31.43 | 41225 |
| 2023-09-06 | 31.65 | $32.00 | 36400 |
| 2023-09-05 | 31.60 | $32.20 | 42421 |
| 2023-09-01 | 31.54 | $32.13 | 63081 |
| 2023-08-31 | 31.48 | $31.28 | 40328 |
| 2023-08-30 | 31.51 | $31.37 | 26713 |
| 2023-08-29 | 31.54 | $31.13 | 39365 |
| 2023-08-28 | 31.61 | $31.17 | 74900 |
| 2023-08-25 | 31.69 | $31.76 | 29200 |
| 2023-08-24 | 31.72 | $31.54 | 39200 |
| 2023-08-23 | 31.79 | $31.46 | 30702 |
| 2023-08-22 | 31.86 | $31.37 | 33600 |
| 2023-08-21 | 31.96 | $31.83 | 78200 |
| 2023-08-18 | 32.01 | $31.93 | 83240 |
| 2023-08-17 | 32.05 | $31.43 | 45300 |
| 2023-08-16 | 32.15 | $31.70 | 63338 |
| 2023-08-15 | 32.22 | $31.18 | 45111 |
| 2023-08-14 | 32.35 | $32.31 | 63200 |
| 2023-08-11 | 32.36 | $32.11 | 83144 |
| 2023-08-10 | 32.40 | $31.42 | 70900 |
| 2023-08-09 | 32.50 | $30.87 | 62400 |
| 2023-08-08 | 32.65 | $30.94 | 140043 |
| 2023-08-07 | 32.80 | $31.28 | 93300 |
| 2023-08-04 | 32.90 | $31.72 | 291600 |
| 2023-08-03 | 32.97 | $33.84 | 57154 |
| 2023-08-02 | 32.81 | $33.52 | 41600 |
| 2023-08-01 | 32.67 | $33.68 | 88137 |
| 2023-07-31 | 32.50 | $34.30 | 87803 |
| 2023-07-28 | 32.25 | $33.65 | 77854 |
| 2023-07-27 | 32.05 | $33.17 | 42744 |
| 2023-07-26 | 31.89 | $33.19 | 44700 |
| 2023-07-25 | 31.70 | $33.03 | 49547 |
| 2023-07-24 | 31.53 | $32.42 | 99400 |
| 2023-07-21 | 31.39 | $31.92 | 32700 |
| 2023-07-20 | 31.30 | $32.15 | 38044 |
| 2023-07-19 | 31.17 | $32.38 | 76027 |
| 2023-07-18 | 31.01 | $32.28 | 66137 |
| 2023-07-17 | 30.86 | $31.87 | 48700 |
| 2023-07-14 | 30.74 | $31.54 | 57600 |
| 2023-07-13 | 30.66 | $31.64 | 40700 |
| 2023-07-12 | 30.56 | $31.11 | 95033 |
| 2023-07-11 | 30.52 | $30.80 | 38800 |
| 2023-07-10 | 30.50 | $30.30 | 42800 |
| 2023-07-07 | 30.54 | $30.37 | 35300 |
| 2023-07-06 | 30.58 | $30.38 | 51400 |
| 2023-07-05 | 30.62 | $30.77 | 86300 |
| 2023-07-03 | 30.62 | $30.79 | 42000 |
| 2023-06-30 | 30.61 | $30.73 | 41601 |
| 2023-06-29 | 30.61 | $30.46 | 45525 |
| 2023-06-28 | 30.62 | $30.23 | 50300 |
| 2023-06-27 | 30.65 | $30.31 | 42544 |
| 2023-06-26 | 30.67 | $30.50 | 64800 |
| 2023-06-23 | 30.67 | $29.82 | 45315 |
| 2023-06-22 | 30.73 | $30.09 | 55100 |
| 2023-06-21 | 30.77 | $30.33 | 21400 |
| 2023-06-20 | 30.79 | $30.25 | 65132 |
| 2023-06-16 | 30.82 | $30.73 | 412000 |
| 2023-06-15 | 30.80 | $31.55 | 82400 |
| 2023-06-14 | 30.71 | $32.23 | 131800 |
| 2023-06-13 | 30.55 | $30.86 | 62600 |
| 2023-06-12 | 30.51 | $30.87 | 60100 |
| 2023-06-09 | 30.48 | $31.07 | 50332 |
| 2023-06-08 | 30.42 | $31.76 | 51500 |
| 2023-06-07 | 30.29 | $31.68 | 59200 |
| 2023-06-06 | 30.16 | $30.75 | 57327 |
| 2023-06-05 | 30.12 | $30.41 | 38560 |
| 2023-06-02 | 30.11 | $30.21 | 59300 |
| 2023-06-01 | 30.11 | $29.37 | 50100 |
| 2023-05-31 | 30.19 | $28.90 | 75611 |
| 2023-05-30 | 30.32 | $29.44 | 103707 |
| 2023-05-26 | 30.41 | $29.68 | 35747 |
| 2023-05-25 | 30.47 | $29.66 | 42701 |
| 2023-05-24 | 30.55 | $30.16 | 30496 |
| 2023-05-23 | 30.57 | $30.38 | 47132 |
| 2023-05-22 | 30.58 | $30.39 | 37900 |
| 2023-05-19 | 30.60 | $30.44 | 78300 |
| 2023-05-18 | 30.60 | $31.87 | 73100 |
| 2023-05-17 | 30.47 | $31.16 | 87700 |
| 2023-05-16 | 30.40 | $30.95 | 83735 |
| 2023-05-15 | 30.34 | $31.03 | 104337 |
| 2023-05-12 | 30.28 | $30.68 | 53307 |
| 2023-05-11 | 30.24 | $30.70 | 119000 |
| 2023-05-10 | 30.21 | $30.24 | 99301 |
| 2023-05-09 | 30.21 | $29.75 | 164807 |
| 2023-05-08 | 30.27 | $30.25 | 142343 |
| 2023-05-05 | 30.28 | $30.50 | 144333 |
| 2023-05-04 | 30.26 | $28.80 | 89609 |
| 2023-05-03 | 30.41 | $29.72 | 248500 |
| 2023-05-02 | 30.48 | $29.86 | 76600 |
| 2023-05-01 | 30.54 | $30.49 | 67338 |
| 2023-04-28 | 30.54 | $30.80 | 39600 |
| 2023-04-27 | 30.52 | $30.47 | 65428 |
| 2023-04-26 | 30.53 | $30.20 | 121815 |
| 2023-04-25 | 30.57 | $31.49 | 101231 |
| 2023-04-24 | 30.48 | $30.96 | 50243 |
| 2023-04-21 | 30.44 | $30.50 | 69434 |
| 2023-04-20 | 30.43 | $30.41 | 79942 |
| 2023-04-19 | 30.43 | $30.40 | 37737 |
| 2023-04-18 | 30.43 | $30.23 | 52702 |
| 2023-04-17 | 30.43 | $30.65 | 67932 |
| 2023-04-14 | 30.39 | $30.25 | 48243 |
| 2023-04-13 | 30.39 | $30.10 | 72411 |
| 2023-04-12 | 30.40 | $30.19 | 69900 |
| 2023-04-11 | 30.40 | $30.32 | 67800 |
| 2023-04-10 | 30.39 | $30.31 | 51902 |
| 2023-04-06 | 30.40 | $30.20 | 61502 |
| 2023-04-05 | 30.44 | $30.06 | 111854 |
| 2023-04-04 | 30.51 | $30.87 | 54400 |
| 2023-04-03 | 30.52 | $31.40 | 60003 |
| 2023-03-31 | 30.50 | $31.02 | 130873 |
| 2023-03-30 | 30.53 | $30.60 | 84704 |
| 2023-03-29 | 30.62 | $31.33 | 62808 |
| 2023-03-28 | 30.66 | $31.17 | 68330 |
| 2023-03-27 | 30.73 | $30.38 | 69800 |
| 2023-03-24 | 30.91 | $29.88 | 99720 |
| 2023-03-23 | 31.15 | $29.30 | 148672 |
| 2023-03-22 | 31.47 | $29.18 | 167701 |
| 2023-03-21 | 31.83 | $29.53 | 60007 |
| 2023-03-20 | 32.18 | $29.16 | 210895 |
| 2023-03-17 | 32.59 | $29.41 | 257688 |
| 2023-03-16 | 33.02 | $30.09 | 127377 |
| 2023-03-15 | 33.41 | $29.19 | 175372 |
| 2023-03-14 | 33.93 | $31.08 | 130200 |
| 2023-03-13 | 34.30 | $30.51 | 342537 |
| 2023-03-10 | 34.75 | $33.37 | 179600 |
| 2023-03-09 | 34.94 | $34.17 | 123032 |
| 2023-03-08 | 35.07 | $34.22 | 100531 |
| 2023-03-07 | 35.20 | $34.72 | 88200 |
| 2023-03-06 | 35.30 | $34.73 | 129435 |
| 2023-03-03 | 35.42 | $34.95 | 96153 |
| 2023-03-02 | 35.53 | $34.99 | 106676 |
| 2023-03-01 | 35.66 | $35.16 | 162200 |
| 2023-02-28 | 35.77 | $35.00 | 223939 |
| 2023-02-27 | 35.90 | $35.31 | 270387 |
| 2023-02-24 | 36.01 | $34.56 | 163537 |
| 2023-02-23 | 36.19 | $34.48 | 168100 |
| 2023-02-22 | 36.40 | $34.07 | 233822 |
| 2023-02-21 | 36.64 | $34.28 | 198492 |
| 2023-02-17 | 36.85 | $36.02 | 86100 |
| 2023-02-16 | 36.89 | $36.64 | 66900 |
| 2023-02-15 | 36.86 | $36.99 | 132335 |
| 2023-02-14 | 36.77 | $37.25 | 170943 |
| 2023-02-13 | 36.65 | $37.48 | 93000 |
| 2023-02-10 | 36.48 | $36.60 | 154330 |
| 2023-02-09 | 36.39 | $36.00 | 166544 |
| 2023-02-08 | 36.33 | $36.55 | 111800 |
| 2023-02-07 | 36.20 | $36.42 | 197203 |
| 2023-02-06 | 36.07 | $38.51 | 354500 |
| 2023-02-03 | 35.70 | $38.39 | 200214 |
| 2023-02-02 | 35.31 | $38.02 | 142736 |
| 2023-02-01 | 34.93 | $37.55 | 239900 |
| 2023-01-31 | 34.58 | $36.99 | 133619 |
| 2023-01-30 | 34.27 | $35.66 | 132500 |
| 2023-01-27 | 34.08 | $35.85 | 199800 |
| 2023-01-26 | 33.87 | $36.54 | 111287 |
| 2023-01-25 | 33.59 | $36.45 | 230245 |
| 2023-01-24 | 33.32 | $33.55 | 87300 |
| 2023-01-23 | 33.32 | $33.90 | 133300 |
| 2023-01-20 | 33.29 | $33.65 | 62852 |
| 2023-01-19 | 33.28 | $33.10 | 96400 |
| 2023-01-18 | 33.32 | $33.41 | 96840 |
| 2023-01-17 | 33.33 | $34.11 | 84524 |
| 2023-01-13 | 33.27 | $33.58 | 52803 |
| 2023-01-12 | 33.27 | $33.15 | 87600 |
| 2023-01-11 | 33.31 | $33.33 | 439700 |
| 2023-01-10 | 33.33 | $32.02 | 215216 |
| 2023-01-09 | 33.49 | $31.70 | 113100 |
| 2023-01-06 | 33.66 | $31.99 | 164220 |
| 2023-01-05 | 33.81 | $31.88 | 211524 |
| 2023-01-04 | 33.95 | $31.84 | 251392 |
| 2023-01-03 | 34.09 | $34.20 | 138400 |
| 2022-12-30 | 34.00 | $34.77 | 115157 |
| 2022-12-29 | 33.84 | $34.48 | 112011 |
| 2022-12-28 | 33.69 | $35.26 | 220300 |
| 2022-12-27 | 33.46 | $35.95 | 238400 |
| 2022-12-23 | 33.14 | $35.93 | 251373 |
| 2022-12-22 | 32.79 | $33.64 | 169221 |
| 2022-12-21 | 32.66 | $33.48 | 338304 |
| 2022-12-20 | 32.54 | $32.94 | 192400 |
| 2022-12-19 | 32.45 | $32.72 | 245730 |
| 2022-12-16 | 32.38 | $33.22 | 1.7M |
| 2022-12-15 | 32.25 | $34.18 | 312095 |
| 2022-12-14 | 32.01 | $34.31 | 450900 |
| 2022-12-13 | 31.74 | $34.13 | 556007 |
| 2022-12-12 | 31.48 | $32.97 | 425691 |
| 2022-12-09 | 31.32 | $32.70 | 393137 |
| 2022-12-08 | 31.17 | $30.56 | 150100 |
| 2022-12-07 | 31.22 | $30.43 | 128300 |
| 2022-12-06 | 31.28 | $30.21 | 142408 |
| 2022-12-05 | 31.37 | $30.92 | 146700 |
| 2022-12-02 | 31.39 | $31.47 | 142400 |
| 2022-12-01 | 31.36 | $31.71 | 120114 |
| 2022-11-30 | 31.32 | $32.83 | 453400 |
| 2022-11-29 | 31.17 | $31.57 | 46629 |
| 2022-11-28 | 31.15 | $31.33 | 144900 |
| 2022-11-25 | 31.15 | $31.60 | 53000 |
| 2022-11-23 | 31.11 | $31.91 | 221104 |
| 2022-11-22 | 31.03 | $31.68 | 193906 |
| 2022-11-21 | 30.96 | $30.69 | 172421 |
| 2022-11-18 | 30.97 | $30.78 | 140085 |
| 2022-11-17 | 30.97 | $30.25 | 217114 |
| 2022-11-16 | 31.01 | $31.46 | 144013 |
| 2022-11-15 | 30.92 | $31.25 | 205900 |
| 2022-11-14 | 30.84 | $31.09 | 516900 |
| 2022-11-11 | 30.75 | $30.69 | 176437 |
| 2022-11-10 | 30.68 | $30.43 | 205600 |
| 2022-11-09 | 30.61 | $29.37 | 193527 |
| 2022-11-08 | 30.64 | $30.62 | 310003 |
| 2022-11-07 | 30.53 | $29.96 | 525855 |
| 2022-11-04 | 30.47 | $32.06 | 312164 |
| 2022-11-03 | 30.20 | $33.50 | 271121 |
| 2022-11-02 | 29.75 | $32.65 | 112823 |
| 2022-11-01 | 29.36 | $32.11 | 243101 |
| 2022-10-31 | 29.00 | $33.58 | 446700 |
| 2022-10-28 | 28.47 | $29.92 | 93343 |
| 2022-10-27 | 28.25 | $29.73 | 96027 |
| 2022-10-26 | 28.04 | $29.47 | 85019 |
| 2022-10-25 | 27.83 | $29.41 | 195813 |
| 2022-10-24 | 27.60 | $28.67 | 25122 |
| 2022-10-21 | 27.42 | $28.77 | 49000 |
| 2022-10-20 | 27.22 | $28.77 | 90347 |
| 2022-10-19 | 27.01 | $28.42 | 59300 |
| 2022-10-18 | 26.83 | $27.84 | 65346 |
| 2022-10-17 | 26.71 | $27.14 | 37609 |
| 2022-10-14 | 26.66 | $26.33 | 32055 |
| 2022-10-13 | 26.70 | $26.71 | 91700 |
| 2022-10-12 | 26.71 | $27.42 | 19800 |
| 2022-10-11 | 26.67 | $27.60 | 54445 |
| 2022-10-10 | 26.61 | $27.06 | 48139 |
| 2022-10-07 | 26.62 | $27.57 | 43011 |
| 2022-10-06 | 26.59 | $27.46 | 63400 |
| 2022-10-05 | 26.57 | $27.72 | 59845 |
| 2022-10-04 | 26.54 | $26.88 | 66338 |
| 2022-10-03 | 26.60 | $25.99 | 75024 |
| 2022-09-30 | 26.75 | $24.75 | 62719 |
| 2022-09-29 | 27.04 | $24.93 | 54807 |
| 2022-09-28 | 27.33 | $25.60 | 56700 |
| 2022-09-27 | 27.57 | $24.78 | 83701 |
| 2022-09-26 | 27.91 | $24.40 | 112693 |
| 2022-09-23 | 28.30 | $25.39 | 207259 |
| 2022-09-22 | 28.61 | $27.57 | 63941 |
| 2022-09-21 | 28.72 | $27.79 | 69600 |
| 2022-09-20 | 28.80 | $28.16 | 29000 |
| 2022-09-19 | 28.84 | $28.44 | 55902 |
| 2022-09-16 | 28.86 | $28.26 | 98614 |
| 2022-09-15 | 28.89 | $29.10 | 50936 |
| 2022-09-14 | 28.84 | $29.69 | 59843 |
| 2022-09-13 | 28.72 | $28.97 | 67747 |
| 2022-09-12 | 28.67 | $29.30 | 64324 |
| 2022-09-09 | 28.58 | $29.35 | 62700 |
| 2022-09-08 | 28.47 | $28.97 | 35600 |
| 2022-09-07 | 28.39 | $29.08 | 45232 |
| 2022-09-06 | 28.29 | $29.23 | 77900 |
| 2022-09-02 | 28.16 | $28.70 | 71236 |
| 2022-09-01 | 28.07 | $28.05 | 92800 |
| 2022-08-31 | 28.05 | $28.96 | 62119 |
| 2022-08-30 | 27.94 | $28.28 | 164135 |
| 2022-08-29 | 27.89 | $29.50 | 583200 |
| 2022-08-26 | 27.72 | $27.45 | 92115 |
| 2022-08-25 | 27.74 | $27.84 | 79219 |
| 2022-08-24 | 27.73 | $28.12 | 65900 |
| 2022-08-23 | 27.69 | $27.48 | 60800 |
| 2022-08-22 | 27.70 | $27.63 | 62200 |
| 2022-08-19 | 27.69 | $28.15 | 84665 |
| 2022-08-18 | 27.62 | $28.18 | 39802 |
| 2022-08-17 | 27.54 | $27.76 | 48826 |
| 2022-08-16 | 27.48 | $28.03 | 58286 |
| 2022-08-15 | 27.39 | $28.12 | 90800 |
| 2022-08-12 | 27.27 | $28.27 | 219265 |
| 2022-08-11 | 27.12 | $27.00 | 67800 |
| 2022-08-10 | 27.06 | $26.64 | 77600 |
| 2022-08-09 | 27.03 | $26.50 | 114922 |
| 2022-08-08 | 27.00 | $27.24 | 52600 |
| 2022-08-05 | 26.88 | $27.10 | 159923 |
| 2022-08-04 | 26.75 | $27.81 | 108300 |
| 2022-08-03 | 26.54 | $28.30 | 90600 |
| 2022-08-02 | 26.26 | $28.35 | 71523 |
| 2022-08-01 | 25.94 | $28.13 | 102722 |
| 2022-07-29 | 25.63 | $27.78 | 110448 |
| 2022-07-28 | 25.33 | $27.49 | 76400 |
| 2022-07-27 | 25.04 | $27.22 | 65500 |
| 2022-07-26 | 24.76 | $26.83 | 67300 |
| 2022-07-25 | 24.51 | $26.00 | 60800 |
| 2022-07-22 | 24.32 | $25.61 | 58000 |
| 2022-07-21 | 24.15 | $25.38 | 51516 |
| 2022-07-20 | 23.99 | $25.68 | 49602 |
| 2022-07-19 | 23.79 | $25.40 | 73200 |
| 2022-07-18 | 23.59 | $24.80 | 68223 |
| 2022-07-15 | 23.43 | $23.75 | 75100 |
| 2022-07-14 | 23.37 | $23.14 | 59300 |
| 2022-07-13 | 23.37 | $23.29 | 76202 |
| 2022-07-12 | 23.36 | $23.57 | 45413 |
| 2022-07-11 | 23.34 | $23.94 | 37913 |
| 2022-07-08 | 23.31 | $23.84 | 176144 |
| 2022-07-07 | 23.32 | $23.15 | 96436 |
| 2022-07-06 | 23.41 | $22.90 | 109740 |
| 2022-07-05 | 23.56 | $23.47 | 135836 |
| 2022-07-01 | 23.67 | $23.61 | 84200 |
| 2022-06-30 | 23.80 | $23.50 | 65221 |
| 2022-06-29 | 23.98 | $23.88 | 104428 |
| 2022-06-28 | 24.14 | $24.18 | 76419 |
| 2022-06-27 | 24.30 | $23.89 | 108900 |
| 2022-06-24 | 24.52 | $23.07 | 95429 |
| 2022-06-23 | 24.84 | $21.92 | 112669 |
| 2022-06-22 | 25.29 | $22.90 | 113100 |
| 2022-06-21 | 25.69 | $23.14 | 186100 |
| 2022-06-17 | 26.08 | $20.77 | 633428 |
| 2022-06-16 | 26.73 | $20.48 | 484900 |
| 2022-06-15 | 27.44 | $23.10 | 233831 |
| 2022-06-14 | 27.92 | $24.10 | 186710 |
| 2022-06-13 | 28.32 | $24.96 | 231148 |
| 2022-06-10 | 28.64 | $27.44 | 91054 |
| 2022-06-09 | 28.72 | $28.26 | 44600 |
| 2022-06-08 | 28.70 | $28.46 | 47644 |
| 2022-06-07 | 28.65 | $28.83 | 70300 |
| 2022-06-06 | 28.54 | $28.66 | 51140 |
| 2022-06-03 | 28.44 | $29.11 | 79700 |
| 2022-06-02 | 28.28 | $28.88 | 141117 |
| 2022-06-01 | 28.14 | $30.03 | 132500 |
| 2022-05-31 | 27.88 | $29.70 | 122700 |
| 2022-05-27 | 27.63 | $29.90 | 101400 |
| 2022-05-26 | 27.35 | $29.11 | 113768 |
| 2022-05-25 | 27.14 | $28.78 | 149342 |
| 2022-05-24 | 26.94 | $28.30 | 99200 |
| 2022-05-23 | 26.77 | $28.29 | 67392 |
| 2022-05-20 | 26.59 | $27.51 | 49119 |
| 2022-05-19 | 26.48 | $27.90 | 79300 |
| 2022-05-18 | 26.34 | $27.51 | 81648 |
| 2022-05-17 | 26.23 | $27.62 | 46697 |
| 2022-05-16 | 26.12 | $26.88 | 81700 |
| 2022-05-13 | 26.09 | $25.96 | 75900 |
| 2022-05-12 | 26.14 | $25.13 | 87600 |
| 2022-05-11 | 26.30 | $25.04 | 90238 |
| 2022-05-10 | 26.47 | $24.61 | 148491 |
| 2022-05-09 | 26.70 | $24.85 | 133500 |
| 2022-05-06 | 26.92 | $26.26 | 110609 |
| 2022-05-05 | 27.01 | $27.09 | 129807 |
| 2022-05-04 | 27.02 | $27.85 | 117322 |
| 2022-05-03 | 26.96 | $27.42 | 110731 |
| 2022-05-02 | 26.94 | $26.72 | 93800 |
| 2022-04-29 | 27.00 | $26.35 | 85700 |
| 2022-04-28 | 27.09 | $26.65 | 55300 |
| 2022-04-27 | 27.15 | $25.82 | 61800 |
| 2022-04-26 | 27.31 | $25.35 | 66604 |
| 2022-04-25 | 27.51 | $25.71 | 140100 |
| 2022-04-22 | 27.70 | $26.80 | 77302 |
| 2022-04-21 | 27.79 | $27.71 | 64600 |
| 2022-04-20 | 27.80 | $28.78 | 67148 |
| 2022-04-19 | 27.70 | $27.95 | 56520 |
| 2022-04-18 | 27.67 | $27.72 | 42100 |
| 2022-04-14 | 27.65 | $27.74 | 43300 |
| 2022-04-13 | 27.63 | $28.05 | 37831 |
| 2022-04-12 | 27.57 | $27.62 | 63700 |
| 2022-04-11 | 27.55 | $27.64 | 35247 |
| 2022-04-08 | 27.51 | $28.04 | 43700 |
| 2022-04-07 | 27.42 | $27.34 | 37840 |
| 2022-04-06 | 27.40 | $27.46 | 52100 |
| 2022-04-05 | 27.35 | $27.30 | 45500 |
| 2022-04-04 | 27.32 | $28.08 | 103100 |
| 2022-04-01 | 27.20 | $27.14 | 54903 |
| 2022-03-31 | 27.17 | $27.27 | 45532 |
| 2022-03-30 | 27.11 | $27.30 | 45800 |
| 2022-03-29 | 27.05 | $27.44 | 124612 |
| 2022-03-28 | 26.97 | $27.73 | 103630 |
| 2022-03-25 | 26.85 | $28.27 | 130619 |
| 2022-03-24 | 26.67 | $28.91 | 190088 |
| 2022-03-23 | 26.41 | $27.84 | 117700 |
| 2022-03-22 | 26.24 | $27.24 | 90400 |
| 2022-03-21 | 26.11 | $26.43 | 76400 |
| 2022-03-18 | 26.07 | $26.68 | 305700 |
| 2022-03-17 | 25.99 | $26.66 | 84710 |
| 2022-03-16 | 25.92 | $26.20 | 65230 |
| 2022-03-15 | 25.90 | $25.98 | 102800 |
| 2022-03-14 | 25.90 | $25.29 | 99100 |
| 2022-03-11 | 25.97 | $25.95 | 95239 |
| 2022-03-10 | 25.99 | $26.16 | 51741 |
| 2022-03-09 | 25.98 | $26.06 | 75732 |
| 2022-03-08 | 25.99 | $26.61 | 188440 |
| 2022-03-07 | 25.95 | $25.73 | 154900 |
| 2022-03-04 | 25.99 | $25.69 | 96281 |
| 2022-03-03 | 26.05 | $26.06 | 58200 |
| 2022-03-02 | 26.08 | $25.71 | 80304 |
| 2022-03-01 | 26.16 | $25.91 | 103100 |
| 2022-02-28 | 26.22 | $26.54 | 202600 |
| 2022-02-25 | 26.22 | $25.72 | 81200 |
| 2022-02-24 | 26.30 | $25.00 | 114700 |
| 2022-02-23 | 26.46 | $25.34 | 79519 |
| 2022-02-22 | 26.58 | $25.34 | 116400 |
| 2022-02-18 | 26.71 | $26.24 | 93800 |
| 2022-02-17 | 26.75 | $26.24 | 74600 |
| 2022-02-16 | 26.78 | $26.43 | 61209 |
| 2022-02-15 | 26.79 | $26.68 | 84801 |
| 2022-02-14 | 26.79 | $26.90 | 105501 |
| 2022-02-11 | 26.75 | $27.01 | 113800 |
| 2022-02-10 | 26.71 | $26.61 | 103103 |
| 2022-02-09 | 26.70 | $26.80 | 105886 |
| 2022-02-08 | 26.67 | $26.30 | 83400 |
| 2022-02-07 | 26.68 | $26.47 | 161908 |
| 2022-02-04 | 26.67 | $27.38 | 187300 |
| 2022-02-03 | 26.56 | $27.57 | 92937 |
| 2022-02-02 | 26.42 | $27.62 | 236729 |
| 2022-02-01 | 26.26 | $27.67 | 136225 |
| 2022-01-31 | 26.08 | $26.91 | 86868 |
| 2022-01-28 | 25.95 | $26.80 | 58132 |
| 2022-01-27 | 25.82 | $26.31 | 55300 |
| 2022-01-26 | 25.72 | $26.19 | 81400 |
| 2022-01-25 | 25.61 | $26.03 | 129000 |
| 2022-01-24 | 25.51 | $25.34 | 158931 |
| 2022-01-21 | 25.46 | $25.24 | 74616 |
| 2022-01-20 | 25.41 | $25.55 | 81400 |
| 2022-01-19 | 25.31 | $26.07 | 136918 |
| 2022-01-18 | 25.15 | $26.94 | 281800 |
| 2022-01-14 | 24.88 | $26.50 | 63428 |
| 2022-01-13 | 24.65 | $26.54 | 92200 |
| 2022-01-12 | 24.39 | $26.23 | 105800 |
| 2022-01-11 | 24.14 | $26.16 | 190136 |
| 2022-01-10 | 23.88 | $25.13 | 161219 |
| 2022-01-07 | 23.71 | $25.12 | 61800 |
| 2022-01-06 | 23.54 | $24.82 | 64900 |
| 2022-01-05 | 23.38 | $24.41 | 128304 |
| 2022-01-04 | 23.25 | $24.51 | 99700 |
| 2022-01-03 | 23.11 | $24.14 | 96800 |
| 2021-12-31 | 23.00 | $23.49 | 64329 |
| 2021-12-30 | 22.94 | $23.28 | 49700 |
| 2021-12-29 | 22.90 | $23.37 | 98700 |
| 2021-12-28 | 22.84 | $23.23 | 45500 |
| 2021-12-27 | 22.80 | $23.30 | 112500 |
| 2021-12-23 | 22.76 | $22.54 | 36300 |
| 2021-12-22 | 22.79 | $22.36 | 69000 |
| 2021-12-21 | 22.85 | $22.38 | 87683 |
| 2021-12-20 | 22.91 | $22.45 | 80007 |
| 2021-12-17 | 22.97 | $23.24 | 241200 |
| 2021-12-16 | 22.96 | $23.22 | 69539 |
| 2021-12-15 | 22.94 | $22.93 | 82524 |
| 2021-12-14 | 22.95 | $22.73 | 48500 |
| 2021-12-13 | 22.98 | $22.63 | 75700 |
| 2021-12-10 | 23.02 | $23.09 | 65338 |
| 2021-12-09 | 23.02 | $22.98 | 45100 |
| 2021-12-08 | 23.02 | $23.10 | 39200 |
| 2021-12-07 | 23.01 | $22.95 | 71427 |
| 2021-12-06 | 23.01 | $22.76 | 76105 |
| 2021-12-03 | 23.03 | $22.68 | 78000 |
| 2021-12-02 | 23.06 | $22.27 | 168848 |
| 2021-12-01 | 23.13 | $22.42 | 96538 |
| 2021-11-30 | 23.20 | $22.76 | 124709 |
| 2021-11-29 | 23.24 | $23.44 | 102900 |
| 2021-11-26 | 23.21 | $23.42 | 75700 |
| 2021-11-24 | 23.18 | $24.12 | 124000 |
| 2021-11-23 | 23.09 | $23.80 | 62910 |
| 2021-11-22 | 23.03 | $23.83 | 154128 |
| 2021-11-19 | 22.97 | $23.52 | 149306 |
| 2021-11-18 | 22.93 | $23.16 | 181900 |
| 2021-11-17 | 22.94 | $22.49 | 57900 |
| 2021-11-16 | 23.01 | $22.49 | 148100 |
| 2021-11-15 | 23.09 | $23.17 | 134017 |
| 2021-11-12 | 23.10 | $22.79 | 60507 |
| 2021-11-11 | 23.15 | $22.74 | 49847 |
| 2021-11-10 | 23.20 | $22.50 | 77600 |
| 2021-11-09 | 23.27 | $22.11 | 103749 |
| 2021-11-08 | 23.38 | $22.52 | 108230 |
| 2021-11-05 | 23.46 | $22.74 | 203457 |
| 2021-11-04 | 23.51 | $23.57 | 148800 |
| 2021-11-03 | 23.47 | $23.54 | 92129 |
| 2021-11-02 | 23.43 | $23.69 | 75620 |
| 2021-11-01 | 23.36 | $23.48 | 121100 |
| 2021-10-29 | 23.31 | $23.34 | 99400 |
| 2021-10-28 | 23.26 | $23.43 | 109647 |
| 2021-10-27 | 23.19 | $23.91 | 81800 |
| 2021-10-26 | 23.06 | $24.08 | 128605 |
| 2021-10-25 | 22.90 | $24.10 | 130837 |
| 2021-10-22 | 22.72 | $23.59 | 70000 |
| 2021-10-21 | 22.58 | $23.83 | 118037 |
| 2021-10-20 | 22.40 | $23.96 | 114102 |
| 2021-10-19 | 22.20 | $23.40 | 146949 |
| 2021-10-18 | 22.02 | $22.41 | 53419 |
| 2021-10-15 | 21.94 | $22.11 | 138235 |
| 2021-10-14 | 21.87 | $22.75 | 56123 |
| 2021-10-13 | 21.73 | $22.85 | 44800 |
| 2021-10-12 | 21.57 | $22.79 | 39336 |
| 2021-10-11 | 21.41 | $22.44 | 85230 |
| 2021-10-08 | 21.26 | $22.16 | 50000 |
| 2021-10-07 | 21.13 | $21.79 | 48500 |
| 2021-10-06 | 21.03 | $21.60 | 100200 |
| 2021-10-05 | 20.94 | $21.82 | 91636 |
| 2021-10-04 | 20.82 | $21.69 | 61617 |
| 2021-10-01 | 20.71 | $21.46 | 33612 |
| 2021-09-30 | 20.62 | $21.18 | 42718 |
| 2021-09-29 | 20.55 | $21.13 | 41917 |
| 2021-09-28 | 20.48 | $21.18 | 54400 |
| 2021-09-27 | 20.40 | $21.22 | 70727 |
| 2021-09-24 | 20.32 | $20.51 | 42407 |
| 2021-09-23 | 20.30 | $20.54 | 65034 |
| 2021-09-22 | 20.27 | $20.30 | 42400 |
| 2021-09-21 | 20.27 | $20.12 | 49422 |
| 2021-09-20 | 20.29 | $20.11 | 82300 |
| 2021-09-17 | 20.31 | $20.76 | 98700 |
| 2021-09-16 | 20.26 | $20.41 | 31612 |
| 2021-09-15 | 20.25 | $20.37 | 63816 |
| 2021-09-14 | 20.24 | $19.96 | 57200 |
| 2021-09-13 | 20.27 | $20.08 | 52900 |
| 2021-09-10 | 20.29 | $20.00 | 56616 |
| 2021-09-09 | 20.33 | $20.10 | 61247 |
| 2021-09-08 | 20.36 | $20.04 | 83623 |
| 2021-09-07 | 20.40 | $20.50 | 55927 |
| 2021-09-03 | 20.40 | $20.68 | 36800 |
| 2021-09-02 | 20.40 | $20.39 | 169000 |
| 2021-09-01 | 20.45 | $20.32 | 66100 |
| 2021-08-31 | 20.54 | $20.26 | 64500 |
| 2021-08-30 | 20.67 | $20.59 | 116036 |
| 2021-08-27 | 20.79 | $20.21 | 177610 |
| 2021-08-26 | 20.99 | $20.33 | 194302 |
| 2021-08-25 | 21.20 | $20.70 | 82958 |
| 2021-08-24 | 21.41 | $20.18 | 79345 |
| 2021-08-23 | 21.70 | $20.05 | 88742 |
| 2021-08-20 | 22.02 | $20.23 | 90631 |
| 2021-08-19 | 22.35 | $19.79 | 192211 |
| 2021-08-18 | 22.75 | $20.16 | 72000 |
| 2021-08-17 | 23.14 | $20.68 | 97000 |
| 2021-08-16 | 23.49 | $20.32 | 381274 |
| 2021-08-13 | 23.89 | $21.44 | 180800 |
| 2021-08-12 | 24.20 | $20.55 | 136500 |
| 2021-08-11 | 24.62 | $20.94 | 357500 |
| 2021-08-10 | 25.01 | $20.38 | 405567 |
| 2021-08-09 | 25.49 | $21.91 | 515200 |
| 2021-08-06 | 25.84 | $24.18 | 362800 |
| 2021-08-05 | 25.97 | $25.63 | 209331 |
| 2021-08-04 | 25.96 | $26.62 | 97400 |
| 2021-08-03 | 25.86 | $27.14 | 98628 |
| 2021-08-02 | 25.69 | $27.12 | 100540 |
| 2021-07-30 | 25.53 | $26.81 | 93906 |
| 2021-07-29 | 25.38 | $26.95 | 124950 |
| 2021-07-28 | 25.22 | $26.51 | 291443 |
| 2021-07-27 | 25.10 | $25.88 | 49934 |
| 2021-07-26 | 25.04 | $25.77 | 80444 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.43
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.57
Average
38.46
Maximum
59.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.43 | $49.07 | 49669 |
| 2026-07-21 | 48.25 | $48.25 | 59415 |
| 2026-07-20 | 48.20 | $48.35 | 46606 |
| 2026-07-17 | 48.12 | $47.80 | 71000 |
| 2026-07-16 | 48.14 | $48.84 | 62226 |
| 2026-07-15 | 47.95 | $47.86 | 51100 |
| 2026-07-14 | 47.93 | $48.76 | 57800 |
| 2026-07-13 | 47.71 | $48.73 | 67610 |
| 2026-07-10 | 47.47 | $48.33 | 45600 |
| 2026-07-09 | 47.26 | $48.03 | 40800 |
| 2026-07-08 | 47.09 | $49.49 | 150300 |
| 2026-07-07 | 46.58 | $48.47 | 127128 |
| 2026-07-06 | 46.21 | $47.12 | 93200 |
| 2026-07-02 | 46.06 | $47.47 | 186222 |
| 2026-07-01 | 45.82 | $47.41 | 93439 |
| 2026-06-30 | 45.55 | $46.59 | 149100 |
| 2026-06-29 | 45.42 | $47.02 | 132400 |
| 2026-06-26 | 45.19 | $46.50 | 202200 |
| 2026-06-25 | 45.03 | $46.18 | 334900 |
| 2026-06-24 | 44.92 | $44.08 | 221431 |
| 2026-06-23 | 45.24 | $46.08 | 215614 |
| 2026-06-22 | 45.20 | $43.09 | 99400 |
| 2026-06-18 | 45.79 | $42.58 | 538955 |
| 2026-06-17 | 46.58 | $43.40 | 218016 |
| 2026-06-16 | 47.34 | $43.19 | 159200 |
| 2026-06-15 | 48.26 | $45.61 | 141735 |
| 2026-06-12 | 48.83 | $47.13 | 221223 |
| 2026-06-11 | 49.16 | $49.64 | 87717 |
| 2026-06-10 | 49.01 | $48.93 | 82400 |
| 2026-06-09 | 48.99 | $48.22 | 62344 |
| 2026-06-08 | 49.12 | $48.84 | 41132 |
| 2026-06-05 | 49.13 | $49.11 | 50537 |
| 2026-06-04 | 49.08 | $49.52 | 62900 |
| 2026-06-03 | 48.94 | $48.45 | 42700 |
| 2026-06-02 | 48.99 | $49.26 | 56700 |
| 2026-06-01 | 48.88 | $48.00 | 87714 |
| 2026-05-29 | 49.02 | $47.34 | 61700 |
| 2026-05-28 | 49.32 | $48.10 | 40700 |
| 2026-05-27 | 49.50 | $47.17 | 67200 |
| 2026-05-26 | 49.90 | $48.80 | 71000 |
| 2026-05-22 | 50.01 | $49.62 | 85202 |
| 2026-05-21 | 49.96 | $50.26 | 71900 |
| 2026-05-20 | 49.77 | $51.72 | 180800 |
| 2026-05-19 | 49.23 | $50.05 | 172848 |
| 2026-05-18 | 48.95 | $48.90 | 106945 |
| 2026-05-15 | 48.86 | $49.22 | 138935 |
| 2026-05-14 | 48.68 | $49.49 | 178800 |
| 2026-05-13 | 48.42 | $48.90 | 94900 |
| 2026-05-12 | 48.23 | $48.74 | 28547 |
| 2026-05-11 | 48.04 | $47.81 | 78509 |
| 2026-05-08 | 48.02 | $48.75 | 117747 |
| 2026-05-07 | 47.78 | $47.75 | 47000 |
| 2026-05-06 | 47.72 | $47.84 | 55115 |
| 2026-05-05 | 47.62 | $48.51 | 16940 |
| 2026-05-04 | 47.37 | $47.85 | 23921 |
| 2026-05-01 | 47.21 | $48.99 | 70000 |
| 2026-04-30 | 46.78 | $48.24 | 44549 |
| 2026-04-29 | 46.44 | $47.49 | 38817 |
| 2026-04-28 | 46.20 | $47.23 | 34439 |
| 2026-04-27 | 45.97 | $46.14 | 18811 |
| 2026-04-24 | 45.94 | $46.39 | 15535 |
| 2026-04-23 | 45.86 | $47.17 | 82200 |
| 2026-04-22 | 45.59 | $46.36 | 44835 |
| 2026-04-21 | 45.46 | $46.02 | 15700 |
| 2026-04-20 | 45.38 | $45.48 | 25300 |
| 2026-04-17 | 45.39 | $45.74 | 56117 |
| 2026-04-16 | 45.36 | $45.26 | 26745 |
| 2026-04-15 | 45.43 | $45.44 | 20500 |
| 2026-04-14 | 45.48 | $45.98 | 28694 |
| 2026-04-13 | 45.42 | $45.86 | 17400 |
| 2026-04-10 | 45.37 | $45.96 | 14700 |
| 2026-04-09 | 45.31 | $46.08 | 34000 |
| 2026-04-08 | 45.20 | $47.44 | 40800 |
| 2026-04-07 | 44.81 | $46.44 | 21700 |
| 2026-04-06 | 44.56 | $45.56 | 66532 |
| 2026-04-02 | 44.46 | $45.00 | 79887 |
| 2026-04-01 | 44.47 | $43.88 | 47000 |
| 2026-03-31 | 44.73 | $42.10 | 71000 |
| 2026-03-30 | 45.40 | $42.40 | 77720 |
| 2026-03-27 | 46.13 | $44.37 | 34105 |
| 2026-03-26 | 46.56 | $45.00 | 73801 |
| 2026-03-25 | 46.93 | $45.11 | 39415 |
| 2026-03-24 | 47.34 | $46.17 | 37100 |
| 2026-03-23 | 47.59 | $46.42 | 45232 |
| 2026-03-20 | 47.83 | $46.64 | 213849 |
| 2026-03-19 | 48.06 | $48.49 | 30900 |
| 2026-03-18 | 47.94 | $47.92 | 33612 |
| 2026-03-17 | 47.91 | $47.47 | 38903 |
| 2026-03-16 | 47.98 | $47.37 | 25800 |
| 2026-03-13 | 48.07 | $46.48 | 57927 |
| 2026-03-12 | 48.36 | $47.63 | 32146 |
| 2026-03-11 | 48.46 | $47.66 | 29262 |
| 2026-03-10 | 48.56 | $47.62 | 39400 |
| 2026-03-09 | 48.68 | $48.00 | 32847 |
| 2026-03-06 | 48.74 | $47.61 | 32800 |
| 2026-03-05 | 48.88 | $48.50 | 68315 |
| 2026-03-04 | 48.85 | $48.24 | 26137 |
| 2026-03-03 | 48.87 | $49.04 | 63105 |
| 2026-03-02 | 48.72 | $48.74 | 37924 |
| 2026-02-27 | 48.60 | $46.98 | 71315 |
| 2026-02-26 | 48.83 | $48.37 | 46307 |
| 2026-02-25 | 48.79 | $48.06 | 45926 |
| 2026-02-24 | 48.81 | $48.19 | 58716 |
| 2026-02-23 | 48.79 | $48.73 | 36900 |
| 2026-02-20 | 48.65 | $48.48 | 61800 |
| 2026-02-19 | 48.53 | $48.49 | 31826 |
| 2026-02-18 | 48.38 | $48.44 | 28913 |
| 2026-02-17 | 48.21 | $47.74 | 23531 |
| 2026-02-13 | 48.16 | $48.75 | 70143 |
| 2026-02-12 | 47.87 | $48.40 | 85800 |
| 2026-02-11 | 47.61 | $48.44 | 90000 |
| 2026-02-10 | 47.29 | $47.23 | 43100 |
| 2026-02-09 | 47.16 | $46.32 | 74583 |
| 2026-02-06 | 47.19 | $46.94 | 46400 |
| 2026-02-05 | 47.10 | $47.28 | 44500 |
| 2026-02-04 | 46.91 | $47.70 | 25300 |
| 2026-02-03 | 46.59 | $47.54 | 26015 |
| 2026-02-02 | 46.25 | $46.54 | 49300 |
| 2026-01-30 | 46.06 | $47.22 | 35400 |
| 2026-01-29 | 45.69 | $47.84 | 72700 |
| 2026-01-28 | 45.12 | $46.75 | 41700 |
| 2026-01-27 | 44.69 | $45.84 | 40600 |
| 2026-01-26 | 44.37 | $45.34 | 28801 |
| 2026-01-23 | 44.11 | $44.27 | 25940 |
| 2026-01-22 | 44.03 | $44.51 | 26500 |
| 2026-01-21 | 43.88 | $45.08 | 33049 |
| 2026-01-20 | 43.58 | $44.48 | 38200 |
| 2026-01-16 | 43.36 | $44.36 | 30200 |
| 2026-01-15 | 43.14 | $45.32 | 43000 |
| 2026-01-14 | 42.67 | $44.30 | 23000 |
| 2026-01-13 | 42.34 | $44.34 | 24927 |
| 2026-01-12 | 41.95 | $43.46 | 29600 |
| 2026-01-09 | 41.69 | $42.64 | 33926 |
| 2026-01-08 | 41.57 | $41.90 | 67640 |
| 2026-01-07 | 41.58 | $39.58 | 68700 |
| 2026-01-06 | 42.09 | $40.80 | 61274 |
| 2026-01-05 | 42.43 | $42.97 | 27900 |
| 2026-01-02 | 42.36 | $42.26 | 51800 |
| 2025-12-31 | 42.44 | $41.85 | 39128 |
| 2025-12-30 | 42.62 | $42.67 | 54438 |
| 2025-12-29 | 42.66 | $42.04 | 47500 |
| 2025-12-26 | 42.84 | $42.58 | 37100 |
| 2025-12-24 | 42.94 | $42.85 | 14700 |
| 2025-12-23 | 43.00 | $43.15 | 26100 |
| 2025-12-22 | 43.01 | $42.80 | 50200 |
| 2025-12-19 | 43.09 | $43.21 | 271700 |
| 2025-12-18 | 43.11 | $42.39 | 36800 |
| 2025-12-17 | 43.30 | $42.19 | 31811 |
| 2025-12-16 | 43.56 | $42.44 | 61026 |
| 2025-12-15 | 43.82 | $43.87 | 41112 |
| 2025-12-12 | 43.81 | $43.81 | 43300 |
| 2025-12-11 | 43.82 | $44.24 | 47800 |
| 2025-12-10 | 43.74 | $43.80 | 39200 |
| 2025-12-09 | 43.74 | $44.15 | 27812 |
| 2025-12-08 | 43.66 | $44.52 | 38717 |
| 2025-12-05 | 43.50 | $44.84 | 40704 |
| 2025-12-04 | 43.25 | $45.69 | 43816 |
| 2025-12-03 | 42.77 | $43.88 | 56600 |
| 2025-12-02 | 42.61 | $43.23 | 55400 |
| 2025-12-01 | 42.56 | $43.67 | 47000 |
| 2025-11-28 | 42.41 | $43.98 | 33200 |
| 2025-11-26 | 42.18 | $43.63 | 32600 |
| 2025-11-25 | 42.00 | $43.42 | 34504 |
| 2025-11-24 | 41.83 | $42.13 | 44800 |
| 2025-11-21 | 41.92 | $42.02 | 44414 |
| 2025-11-20 | 42.05 | $42.88 | 32100 |
| 2025-11-19 | 42.03 | $42.42 | 23846 |
| 2025-11-18 | 42.11 | $42.41 | 36400 |
| 2025-11-17 | 42.21 | $42.30 | 33000 |
| 2025-11-14 | 42.37 | $43.46 | 65237 |
| 2025-11-13 | 42.31 | $42.36 | 74500 |
| 2025-11-12 | 42.48 | $41.42 | 72533 |
| 2025-11-11 | 42.89 | $41.98 | 192511 |
| 2025-11-10 | 43.25 | $40.68 | 124109 |
| 2025-11-07 | 43.96 | $42.17 | 85305 |
| 2025-11-06 | 44.47 | $44.51 | 27138 |
| 2025-11-05 | 44.57 | $45.19 | 40800 |
| 2025-11-04 | 44.56 | $44.40 | 50900 |
| 2025-11-03 | 44.71 | $44.77 | 59600 |
| 2025-10-31 | 44.82 | $45.21 | 52809 |
| 2025-10-30 | 44.86 | $45.36 | 53700 |
| 2025-10-29 | 44.87 | $45.72 | 19106 |
| 2025-10-28 | 44.83 | $46.16 | 40316 |
| 2025-10-27 | 44.69 | $45.61 | 18100 |
| 2025-10-24 | 44.65 | $45.79 | 21507 |
| 2025-10-23 | 44.57 | $45.97 | 21700 |
| 2025-10-22 | 44.45 | $45.75 | 20712 |
| 2025-10-21 | 44.37 | $45.37 | 22100 |
| 2025-10-20 | 44.37 | $45.22 | 49429 |
| 2025-10-17 | 44.41 | $44.94 | 50800 |
| 2025-10-16 | 44.53 | $43.89 | 46118 |
| 2025-10-15 | 44.90 | $44.95 | 40602 |
| 2025-10-14 | 45.11 | $44.75 | 119219 |
| 2025-10-13 | 45.42 | $45.28 | 35713 |
| 2025-10-10 | 45.67 | $43.87 | 53521 |
| 2025-10-09 | 46.27 | $44.51 | 58100 |
| 2025-10-08 | 46.84 | $45.45 | 34036 |
| 2025-10-07 | 47.31 | $46.19 | 30400 |
| 2025-10-06 | 47.72 | $46.03 | 60000 |
| 2025-10-03 | 48.23 | $46.45 | 47200 |
| 2025-10-02 | 48.73 | $47.19 | 41000 |
| 2025-10-01 | 49.18 | $47.78 | 56600 |
| 2025-09-30 | 49.57 | $48.00 | 120100 |
| 2025-09-29 | 49.98 | $48.99 | 68512 |
| 2025-09-26 | 50.26 | $49.99 | 76625 |
| 2025-09-25 | 50.37 | $50.16 | 63600 |
| 2025-09-24 | 50.47 | $50.84 | 42500 |
| 2025-09-23 | 50.44 | $49.28 | 39800 |
| 2025-09-22 | 50.73 | $49.28 | 85900 |
| 2025-09-19 | 51.08 | $49.24 | 238011 |
| 2025-09-18 | 51.49 | $50.85 | 62512 |
| 2025-09-17 | 51.63 | $51.10 | 61600 |
| 2025-09-16 | 51.74 | $51.15 | 57447 |
| 2025-09-15 | 51.86 | $50.33 | 141200 |
| 2025-09-12 | 52.17 | $52.28 | 153816 |
| 2025-09-11 | 52.11 | $51.75 | 49600 |
| 2025-09-10 | 52.16 | $52.12 | 63215 |
| 2025-09-09 | 52.13 | $52.42 | 59406 |
| 2025-09-08 | 52.04 | $52.05 | 182416 |
| 2025-09-05 | 52.00 | $51.47 | 146500 |
| 2025-09-04 | 52.08 | $52.21 | 123023 |
| 2025-09-03 | 52.02 | $52.87 | 80004 |
| 2025-09-02 | 51.80 | $52.72 | 29200 |
| 2025-08-29 | 51.58 | $53.11 | 26235 |
| 2025-08-28 | 51.24 | $53.00 | 102240 |
| 2025-08-27 | 50.87 | $52.05 | 54635 |
| 2025-08-26 | 50.65 | $51.75 | 88712 |
| 2025-08-25 | 50.45 | $51.12 | 70913 |
| 2025-08-22 | 50.35 | $50.97 | 36103 |
| 2025-08-21 | 50.27 | $51.03 | 74819 |
| 2025-08-20 | 50.17 | $50.53 | 47150 |
| 2025-08-19 | 50.17 | $50.10 | 33113 |
| 2025-08-18 | 50.25 | $50.24 | 55800 |
| 2025-08-15 | 50.32 | $50.00 | 49100 |
| 2025-08-14 | 50.46 | $51.02 | 59100 |
| 2025-08-13 | 50.41 | $50.98 | 65536 |
| 2025-08-12 | 50.37 | $49.85 | 47813 |
| 2025-08-11 | 50.55 | $49.00 | 57601 |
| 2025-08-08 | 50.95 | $50.21 | 80224 |
| 2025-08-07 | 51.17 | $50.25 | 59500 |
| 2025-08-06 | 51.41 | $50.16 | 20232 |
| 2025-08-05 | 51.71 | $50.92 | 29300 |
| 2025-08-04 | 51.90 | $52.16 | 37334 |
| 2025-08-01 | 51.86 | $51.58 | 23517 |
| 2025-07-31 | 51.94 | $52.50 | 21100 |
| 2025-07-30 | 51.84 | $52.51 | 18818 |
| 2025-07-29 | 51.72 | $52.51 | 39127 |
| 2025-07-28 | 51.58 | $51.62 | 22000 |
| 2025-07-25 | 51.61 | $51.60 | 30100 |
| 2025-07-24 | 51.65 | $52.17 | 31600 |
| 2025-07-23 | 51.58 | $51.94 | 25800 |
| 2025-07-22 | 51.55 | $51.90 | 21416 |
| 2025-07-21 | 51.52 | $51.11 | 22091 |
| 2025-07-18 | 51.66 | $51.54 | 25246 |
| 2025-07-17 | 51.74 | $51.01 | 64139 |
| 2025-07-16 | 51.93 | $51.38 | 39700 |
| 2025-07-15 | 52.09 | $51.25 | 30816 |
| 2025-07-14 | 52.30 | $51.50 | 32640 |
| 2025-07-11 | 52.49 | $51.76 | 16300 |
| 2025-07-10 | 52.65 | $52.51 | 27126 |
| 2025-07-09 | 52.69 | $52.21 | 27246 |
| 2025-07-08 | 52.79 | $52.16 | 18440 |
| 2025-07-07 | 52.92 | $51.78 | 27300 |
| 2025-07-03 | 53.15 | $52.67 | 7500 |
| 2025-07-02 | 53.23 | $52.41 | 33732 |
| 2025-07-01 | 53.38 | $51.64 | 46539 |
| 2025-06-30 | 53.71 | $52.73 | 31423 |
| 2025-06-27 | 53.87 | $52.55 | 36600 |
| 2025-06-26 | 54.08 | $52.98 | 31700 |
| 2025-06-25 | 54.23 | $51.07 | 71600 |
| 2025-06-24 | 54.80 | $53.21 | 84200 |
| 2025-06-23 | 55.01 | $54.50 | 56501 |
| 2025-06-20 | 54.97 | $54.00 | 407500 |
| 2025-06-18 | 55.02 | $55.02 | 84720 |
| 2025-06-17 | 54.86 | $55.27 | 76900 |
| 2025-06-16 | 54.61 | $54.73 | 69400 |
| 2025-06-13 | 54.43 | $55.40 | 65771 |
| 2025-06-12 | 54.07 | $56.21 | 52908 |
| 2025-06-11 | 53.47 | $54.00 | 63900 |
| 2025-06-10 | 53.24 | $53.65 | 53000 |
| 2025-06-09 | 53.04 | $54.00 | 71100 |
| 2025-06-06 | 52.73 | $53.64 | 38100 |
| 2025-06-05 | 52.44 | $53.15 | 67212 |
| 2025-06-04 | 52.20 | $52.95 | 40547 |
| 2025-06-03 | 51.96 | $54.01 | 56746 |
| 2025-06-02 | 51.45 | $53.04 | 45000 |
| 2025-05-30 | 51.07 | $52.52 | 52735 |
| 2025-05-29 | 50.73 | $52.57 | 53830 |
| 2025-05-28 | 50.32 | $52.49 | 34302 |
| 2025-05-27 | 49.87 | $52.39 | 68712 |
| 2025-05-23 | 49.36 | $50.66 | 43429 |
| 2025-05-22 | 49.15 | $49.25 | 28705 |
| 2025-05-21 | 49.19 | $49.82 | 63000 |
| 2025-05-20 | 49.13 | $50.74 | 76300 |
| 2025-05-19 | 48.87 | $48.88 | 84800 |
| 2025-05-16 | 48.97 | $49.36 | 56013 |
| 2025-05-15 | 48.98 | $50.23 | 68610 |
| 2025-05-14 | 48.81 | $49.39 | 86022 |
| 2025-05-13 | 48.81 | $48.71 | 47500 |
| 2025-05-12 | 48.95 | $46.64 | 83500 |
| 2025-05-09 | 49.55 | $48.17 | 91712 |
| 2025-05-08 | 49.94 | $48.05 | 102858 |
| 2025-05-07 | 50.41 | $50.18 | 55400 |
| 2025-05-06 | 50.52 | $50.49 | 21200 |
| 2025-05-05 | 50.58 | $50.83 | 33900 |
| 2025-05-02 | 50.58 | $51.32 | 14400 |
| 2025-05-01 | 50.48 | $50.60 | 32321 |
| 2025-04-30 | 50.52 | $51.28 | 40800 |
| 2025-04-29 | 50.42 | $51.69 | 31703 |
| 2025-04-28 | 50.23 | $51.93 | 18800 |
| 2025-04-25 | 49.96 | $51.87 | 17041 |
| 2025-04-24 | 49.67 | $52.63 | 25600 |
| 2025-04-23 | 49.18 | $51.74 | 35618 |
| 2025-04-22 | 48.80 | $49.76 | 17130 |
| 2025-04-21 | 48.79 | $48.91 | 36612 |
| 2025-04-17 | 48.96 | $50.77 | 23938 |
| 2025-04-16 | 48.78 | $50.81 | 39800 |
| 2025-04-15 | 48.58 | $49.28 | 35041 |
| 2025-04-14 | 48.68 | $49.13 | 19758 |
| 2025-04-11 | 48.83 | $48.21 | 40400 |
| 2025-04-10 | 49.22 | $45.83 | 65444 |
| 2025-04-09 | 50.19 | $48.49 | 83700 |
| 2025-04-08 | 50.76 | $44.91 | 72600 |
| 2025-04-07 | 52.18 | $47.43 | 105411 |
| 2025-04-04 | 53.31 | $49.02 | 93427 |
| 2025-04-03 | 54.29 | $55.37 | 31539 |
| 2025-04-02 | 54.09 | $55.55 | 29600 |
| 2025-04-01 | 53.83 | $54.83 | 21000 |
| 2025-03-31 | 53.68 | $53.38 | 42816 |
| 2025-03-28 | 53.81 | $54.03 | 16700 |
| 2025-03-27 | 53.82 | $54.09 | 32100 |
| 2025-03-26 | 53.84 | $53.45 | 27332 |
| 2025-03-25 | 53.99 | $53.54 | 46200 |
| 2025-03-24 | 54.15 | $52.68 | 29323 |
| 2025-03-21 | 54.52 | $53.11 | 295700 |
| 2025-03-20 | 54.86 | $54.48 | 43500 |
| 2025-03-19 | 54.97 | $55.09 | 47100 |
| 2025-03-18 | 54.97 | $54.56 | 58352 |
| 2025-03-17 | 55.09 | $54.78 | 86000 |
| 2025-03-14 | 55.18 | $54.75 | 116700 |
| 2025-03-13 | 55.28 | $54.70 | 86217 |
| 2025-03-12 | 55.42 | $53.95 | 60806 |
| 2025-03-11 | 55.74 | $54.71 | 77200 |
| 2025-03-10 | 55.95 | $53.83 | 67914 |
| 2025-03-07 | 56.37 | $53.48 | 75000 |
| 2025-03-06 | 56.94 | $52.90 | 58724 |
| 2025-03-05 | 57.71 | $54.55 | 56900 |
| 2025-03-04 | 58.25 | $55.37 | 72600 |
| 2025-03-03 | 58.71 | $57.26 | 66602 |
| 2025-02-28 | 58.82 | $57.43 | 113128 |
| 2025-02-27 | 58.91 | $56.57 | 87713 |
| 2025-02-26 | 59.19 | $58.35 | 92926 |
| 2025-02-25 | 59.12 | $58.17 | 48404 |
| 2025-02-24 | 59.06 | $58.21 | 54208 |
| 2025-02-21 | 58.98 | $58.23 | 47100 |
| 2025-02-20 | 58.86 | $59.88 | 65498 |
| 2025-02-19 | 58.36 | $58.38 | 58400 |
| 2025-02-18 | 58.09 | $59.42 | 59515 |
| 2025-02-14 | 57.54 | $57.23 | 49900 |
| 2025-02-13 | 57.35 | $57.13 | 50115 |
| 2025-02-12 | 57.13 | $55.81 | 52400 |
| 2025-02-11 | 57.15 | $56.25 | 76426 |
| 2025-02-10 | 57.06 | $57.45 | 266219 |
| 2025-02-07 | 56.70 | $58.05 | 96800 |
| 2025-02-06 | 56.13 | $58.25 | 84400 |
| 2025-02-05 | 55.42 | $57.99 | 91900 |
| 2025-02-04 | 54.63 | $58.01 | 159100 |
| 2025-02-03 | 53.70 | $56.75 | 138100 |
| 2025-01-31 | 52.88 | $54.18 | 248722 |
| 2025-01-30 | 52.47 | $56.69 | 754200 |
| 2025-01-29 | 51.45 | $53.10 | 86800 |
| 2025-01-28 | 51.02 | $52.70 | 110418 |
| 2025-01-27 | 50.60 | $50.46 | 57310 |
| 2025-01-24 | 50.58 | $51.42 | 91800 |
| 2025-01-23 | 50.36 | $51.67 | 91400 |
| 2025-01-22 | 50.04 | $51.89 | 74200 |
| 2025-01-21 | 49.63 | $53.27 | 65900 |
| 2025-01-17 | 48.86 | $52.86 | 60400 |
| 2025-01-16 | 48.05 | $52.48 | 68100 |
| 2025-01-15 | 47.20 | $49.55 | 61200 |
| 2025-01-14 | 46.84 | $49.08 | 53100 |
| 2025-01-13 | 46.52 | $46.26 | 78004 |
| 2025-01-10 | 46.76 | $46.75 | 35000 |
| 2025-01-08 | 46.94 | $47.75 | 38646 |
| 2025-01-07 | 46.95 | $46.00 | 44538 |
| 2025-01-06 | 47.34 | $46.89 | 27046 |
| 2025-01-03 | 47.61 | $47.25 | 107900 |
| 2025-01-02 | 47.86 | $46.91 | 168129 |
| 2024-12-31 | 48.22 | $46.55 | 21542 |
| 2024-12-30 | 48.73 | $46.22 | 64527 |
| 2024-12-27 | 49.40 | $48.10 | 67034 |
| 2024-12-26 | 49.79 | $48.10 | 60400 |
| 2024-12-24 | 50.24 | $49.38 | 36900 |
| 2024-12-23 | 50.50 | $47.88 | 71427 |
| 2024-12-20 | 51.11 | $47.87 | 225100 |
| 2024-12-19 | 51.84 | $47.04 | 93400 |
| 2024-12-18 | 52.85 | $46.53 | 91100 |
| 2024-12-17 | 54.13 | $48.57 | 229200 |
| 2024-12-16 | 55.18 | $51.19 | 67209 |
| 2024-12-13 | 55.84 | $53.37 | 143000 |
| 2024-12-12 | 56.14 | $55.08 | 72100 |
| 2024-12-11 | 56.10 | $53.65 | 122300 |
| 2024-12-10 | 56.36 | $53.92 | 119855 |
| 2024-12-09 | 56.58 | $55.76 | 71300 |
| 2024-12-06 | 56.43 | $56.53 | 181100 |
| 2024-12-05 | 56.08 | $57.06 | 95620 |
| 2024-12-04 | 55.55 | $56.41 | 61618 |
| 2024-12-03 | 55.05 | $56.85 | 43400 |
| 2024-12-02 | 54.37 | $55.93 | 70747 |
| 2024-11-29 | 53.75 | $56.45 | 44900 |
| 2024-11-27 | 52.91 | $54.75 | 58316 |
| 2024-11-26 | 52.29 | $53.92 | 44800 |
| 2024-11-25 | 51.73 | $52.78 | 43243 |
| 2024-11-22 | 51.30 | $53.01 | 78706 |
| 2024-11-21 | 50.75 | $51.85 | 49300 |
| 2024-11-20 | 50.35 | $50.56 | 69330 |
| 2024-11-19 | 50.15 | $51.95 | 47400 |
| 2024-11-18 | 49.62 | $51.59 | 94741 |
| 2024-11-15 | 49.07 | $49.52 | 87460 |
| 2024-11-14 | 48.86 | $49.63 | 63800 |
| 2024-11-13 | 48.58 | $48.94 | 62524 |
| 2024-11-12 | 48.41 | $48.61 | 34000 |
| 2024-11-11 | 48.27 | $49.27 | 54510 |
| 2024-11-08 | 47.96 | $48.64 | 99319 |
| 2024-11-07 | 47.74 | $47.98 | 86100 |
| 2024-11-06 | 47.61 | $48.50 | 141326 |
| 2024-11-05 | 47.35 | $48.00 | 130900 |
| 2024-11-04 | 47.15 | $46.70 | 118300 |
| 2024-11-01 | 47.19 | $46.90 | 51632 |
| 2024-10-31 | 47.19 | $46.82 | 92425 |
| 2024-10-30 | 47.21 | $46.51 | 51300 |
| 2024-10-29 | 47.29 | $46.66 | 75308 |
| 2024-10-28 | 47.34 | $46.61 | 45600 |
| 2024-10-25 | 47.41 | $46.88 | 47100 |
| 2024-10-24 | 47.43 | $47.63 | 73600 |
| 2024-10-23 | 47.30 | $47.97 | 50905 |
| 2024-10-22 | 47.06 | $45.96 | 36500 |
| 2024-10-21 | 47.20 | $44.65 | 117500 |
| 2024-10-18 | 47.64 | $46.11 | 33800 |
| 2024-10-17 | 47.84 | $46.77 | 30712 |
| 2024-10-16 | 47.91 | $48.00 | 45500 |
| 2024-10-15 | 47.74 | $47.20 | 29100 |
| 2024-10-14 | 47.70 | $48.00 | 36300 |
| 2024-10-11 | 47.47 | $46.98 | 25028 |
| 2024-10-10 | 47.42 | $47.14 | 16800 |
| 2024-10-09 | 47.31 | $47.27 | 19637 |
| 2024-10-08 | 47.15 | $46.50 | 29030 |
| 2024-10-07 | 47.12 | $47.68 | 27600 |
| 2024-10-04 | 46.83 | $47.53 | 26908 |
| 2024-10-03 | 46.52 | $47.14 | 21922 |
| 2024-10-02 | 46.22 | $47.02 | 17342 |
| 2024-10-01 | 45.90 | $47.52 | 42600 |
| 2024-09-30 | 45.42 | $46.56 | 74209 |
| 2024-09-27 | 45.05 | $44.70 | 37602 |
| 2024-09-26 | 45.01 | $44.44 | 27700 |
| 2024-09-25 | 45.01 | $45.62 | 32800 |
| 2024-09-24 | 44.75 | $45.60 | 27800 |
| 2024-09-23 | 44.46 | $46.51 | 32600 |
| 2024-09-20 | 43.92 | $45.15 | 231219 |
| 2024-09-19 | 43.57 | $43.92 | 43641 |
| 2024-09-18 | 43.43 | $43.51 | 60900 |
| 2024-09-17 | 43.34 | $44.01 | 41800 |
| 2024-09-16 | 43.13 | $43.00 | 98200 |
| 2024-09-13 | 43.10 | $43.03 | 100438 |
| 2024-09-12 | 43.06 | $43.99 | 46901 |
| 2024-09-11 | 42.80 | $42.41 | 59100 |
| 2024-09-10 | 42.83 | $43.39 | 131120 |
| 2024-09-09 | 42.65 | $42.95 | 41500 |
| 2024-09-06 | 42.54 | $42.26 | 74104 |
| 2024-09-05 | 42.55 | $42.15 | 39809 |
| 2024-09-04 | 42.59 | $40.93 | 89845 |
| 2024-09-03 | 42.89 | $41.96 | 156900 |
| 2024-08-30 | 43.01 | $45.08 | 64312 |
| 2024-08-29 | 42.49 | $45.26 | 78200 |
| 2024-08-28 | 41.85 | $42.98 | 92022 |
| 2024-08-27 | 41.58 | $42.63 | 57826 |
| 2024-08-26 | 41.34 | $43.24 | 40309 |
| 2024-08-23 | 40.93 | $42.76 | 30215 |
| 2024-08-22 | 40.57 | $42.13 | 46400 |
| 2024-08-21 | 40.27 | $42.48 | 59000 |
| 2024-08-20 | 39.86 | $42.34 | 50549 |
| 2024-08-19 | 39.42 | $41.86 | 52705 |
| 2024-08-16 | 39.01 | $41.88 | 42719 |
| 2024-08-15 | 38.54 | $40.35 | 64236 |
| 2024-08-14 | 38.32 | $39.28 | 132200 |
| 2024-08-13 | 38.31 | $37.30 | 140600 |
| 2024-08-12 | 38.71 | $37.58 | 96400 |
| 2024-08-09 | 39.13 | $39.51 | 49100 |
| 2024-08-08 | 39.23 | $39.95 | 185636 |
| 2024-08-07 | 39.25 | $39.19 | 141012 |
| 2024-08-06 | 39.45 | $39.49 | 127201 |
| 2024-08-05 | 39.62 | $39.00 | 91607 |
| 2024-08-02 | 39.94 | $41.74 | 83701 |
| 2024-08-01 | 39.73 | $41.26 | 84100 |
| 2024-07-31 | 39.61 | $40.01 | 80101 |
| 2024-07-30 | 39.74 | $39.95 | 33833 |
| 2024-07-29 | 39.91 | $39.30 | 35230 |
| 2024-07-26 | 40.26 | $40.51 | 45247 |
| 2024-07-25 | 40.42 | $39.82 | 39500 |
| 2024-07-24 | 40.76 | $39.98 | 63100 |
| 2024-07-23 | 41.14 | $40.86 | 50200 |
| 2024-07-22 | 41.40 | $41.44 | 55500 |
| 2024-07-19 | 41.58 | $40.06 | 41663 |
| 2024-07-18 | 42.10 | $41.27 | 44000 |
| 2024-07-17 | 42.46 | $40.46 | 43338 |
| 2024-07-16 | 43.05 | $40.41 | 94500 |
| 2024-07-15 | 43.76 | $40.73 | 148400 |
| 2024-07-12 | 44.52 | $42.63 | 99835 |
| 2024-07-11 | 45.00 | $43.47 | 77003 |
| 2024-07-10 | 45.39 | $45.00 | 33800 |
| 2024-07-09 | 45.53 | $45.43 | 178238 |
| 2024-07-08 | 45.59 | $45.14 | 23915 |
| 2024-07-05 | 45.73 | $45.17 | 26502 |
| 2024-07-03 | 45.89 | $45.66 | 14010 |
| 2024-07-02 | 45.97 | $45.37 | 27000 |
| 2024-07-01 | 46.13 | $46.09 | 36900 |
| 2024-06-28 | 46.16 | $45.63 | 48600 |
| 2024-06-27 | 46.29 | $45.84 | 68524 |
| 2024-06-26 | 46.40 | $45.77 | 12737 |
| 2024-06-25 | 46.55 | $45.34 | 24501 |
| 2024-06-24 | 46.81 | $45.61 | 87338 |
| 2024-06-21 | 47.05 | $45.15 | 154700 |
| 2024-06-20 | 47.43 | $45.45 | 94000 |
| 2024-06-18 | 47.81 | $44.55 | 166947 |
| 2024-06-17 | 48.43 | $47.00 | 59400 |
| 2024-06-14 | 48.63 | $47.20 | 89100 |
| 2024-06-13 | 48.82 | $49.01 | 53500 |
| 2024-06-12 | 48.64 | $48.87 | 145652 |
| 2024-06-11 | 48.47 | $49.23 | 91028 |
| 2024-06-10 | 48.18 | $50.06 | 171700 |
| 2024-06-07 | 47.66 | $48.32 | 70900 |
| 2024-06-06 | 47.43 | $49.34 | 78700 |
| 2024-06-05 | 46.93 | $49.62 | 86662 |
| 2024-06-04 | 46.30 | $47.79 | 70727 |
| 2024-06-03 | 45.94 | $47.84 | 99697 |
| 2024-05-31 | 45.52 | $48.33 | 124900 |
| 2024-05-30 | 44.93 | $46.77 | 128823 |
| 2024-05-29 | 44.57 | $45.91 | 83731 |
| 2024-05-28 | 44.33 | $46.09 | 191800 |
| 2024-05-24 | 44.03 | $44.10 | 57618 |
| 2024-05-23 | 44.10 | $44.45 | 56900 |
| 2024-05-22 | 44.11 | $43.57 | 69224 |
| 2024-05-21 | 44.31 | $44.33 | 108700 |
| 2024-05-20 | 44.39 | $45.23 | 158100 |
| 2024-05-17 | 44.29 | $44.48 | 119500 |
| 2024-05-16 | 44.34 | $43.36 | 91900 |
| 2024-05-15 | 44.64 | $43.50 | 133142 |
| 2024-05-14 | 44.97 | $41.92 | 134700 |
| 2024-05-13 | 45.68 | $41.61 | 184749 |
| 2024-05-10 | 46.57 | $43.99 | 155500 |
| 2024-05-09 | 47.11 | $46.20 | 71706 |
| 2024-05-08 | 47.26 | $45.22 | 213029 |
| 2024-05-07 | 47.64 | $48.38 | 110948 |
| 2024-05-06 | 47.42 | $48.27 | 88344 |
| 2024-05-03 | 47.18 | $47.75 | 68400 |
| 2024-05-02 | 47.00 | $47.66 | 48101 |
| 2024-05-01 | 46.82 | $46.96 | 60000 |
| 2024-04-30 | 46.75 | $46.89 | 52018 |
| 2024-04-29 | 46.68 | $47.54 | 37608 |
| 2024-04-26 | 46.47 | $47.22 | 67800 |
| 2024-04-25 | 46.28 | $47.33 | 69511 |
| 2024-04-24 | 46.04 | $46.68 | 70924 |
| 2024-04-23 | 45.90 | $46.95 | 42834 |
| 2024-04-22 | 45.68 | $46.24 | 136800 |
| 2024-04-19 | 45.58 | $46.10 | 57137 |
| 2024-04-18 | 45.49 | $45.53 | 41721 |
| 2024-04-17 | 45.50 | $45.41 | 71809 |
| 2024-04-16 | 45.55 | $45.69 | 60205 |
| 2024-04-15 | 45.54 | $45.45 | 69410 |
| 2024-04-12 | 45.59 | $45.81 | 119400 |
| 2024-04-11 | 45.57 | $47.08 | 95936 |
| 2024-04-10 | 45.27 | $45.18 | 56183 |
| 2024-04-09 | 45.34 | $44.73 | 50740 |
| 2024-04-08 | 45.51 | $45.21 | 46644 |
| 2024-04-05 | 45.61 | $45.49 | 59303 |
| 2024-04-04 | 45.66 | $45.50 | 66040 |
| 2024-04-03 | 45.73 | $46.10 | 59000 |
| 2024-04-02 | 45.68 | $45.23 | 51404 |
| 2024-04-01 | 45.81 | $45.21 | 68900 |
| 2024-03-28 | 45.96 | $44.38 | 90400 |
| 2024-03-27 | 46.32 | $44.49 | 84100 |
| 2024-03-26 | 46.71 | $44.70 | 77110 |
| 2024-03-25 | 47.12 | $45.36 | 93044 |
| 2024-03-22 | 47.45 | $46.13 | 118018 |
| 2024-03-21 | 47.67 | $49.07 | 65843 |
| 2024-03-20 | 47.30 | $49.50 | 140853 |
| 2024-03-19 | 46.78 | $47.34 | 54935 |
| 2024-03-18 | 46.63 | $45.71 | 42023 |
| 2024-03-15 | 46.80 | $45.70 | 249223 |
| 2024-03-14 | 47.00 | $45.45 | 119400 |
| 2024-03-13 | 47.28 | $46.64 | 70425 |
| 2024-03-12 | 47.34 | $46.32 | 37100 |
| 2024-03-11 | 47.49 | $46.68 | 45200 |
| 2024-03-08 | 47.57 | $47.47 | 63100 |
| 2024-03-07 | 47.50 | $47.67 | 111300 |
| 2024-03-06 | 47.37 | $48.11 | 174304 |
| 2024-03-05 | 47.12 | $46.84 | 57100 |
| 2024-03-04 | 47.10 | $46.87 | 60700 |
| 2024-03-01 | 47.06 | $46.86 | 70200 |
| 2024-02-29 | 47.01 | $46.63 | 94500 |
| 2024-02-28 | 47.00 | $45.78 | 142715 |
| 2024-02-27 | 47.16 | $45.72 | 127200 |
| 2024-02-26 | 47.36 | $46.05 | 96749 |
| 2024-02-23 | 47.51 | $47.03 | 40100 |
| 2024-02-22 | 47.47 | $45.85 | 91700 |
| 2024-02-21 | 47.66 | $47.43 | 109000 |
| 2024-02-20 | 47.55 | $46.77 | 190054 |
| 2024-02-16 | 47.55 | $47.34 | 102634 |
| 2024-02-15 | 47.42 | $47.90 | 131354 |
| 2024-02-14 | 47.14 | $46.91 | 77065 |
| 2024-02-13 | 47.01 | $46.62 | 207348 |
| 2024-02-12 | 46.92 | $46.02 | 104714 |
| 2024-02-09 | 46.94 | $45.61 | 169700 |
| 2024-02-08 | 47.03 | $47.21 | 2.5M |
| 2024-02-07 | 46.78 | $44.56 | 210306 |
| 2024-02-06 | 47.05 | $46.63 | 176703 |
| 2024-02-05 | 46.91 | $46.99 | 215264 |
| 2024-02-02 | 46.67 | $46.40 | 200900 |
| 2024-02-01 | 46.49 | $45.65 | 243427 |
| 2024-01-31 | 46.44 | $47.09 | 247520 |
| 2024-01-30 | 46.06 | $45.81 | 179600 |
| 2024-01-29 | 45.87 | $46.18 | 96900 |
| 2024-01-26 | 45.57 | $46.36 | 177700 |
| 2024-01-25 | 45.17 | $46.25 | 211329 |
| 2024-01-24 | 44.72 | $45.14 | 154800 |
| 2024-01-23 | 44.42 | $44.62 | 186600 |
| 2024-01-22 | 44.17 | $43.98 | 188100 |
| 2024-01-19 | 44.00 | $43.81 | 55900 |
| 2024-01-18 | 43.83 | $43.75 | 78600 |
| 2024-01-17 | 43.64 | $43.20 | 76800 |
| 2024-01-16 | 43.52 | $43.99 | 360200 |
| 2024-01-12 | 43.20 | $42.62 | 41030 |
| 2024-01-11 | 43.11 | $42.24 | 53302 |
| 2024-01-10 | 43.08 | $41.95 | 34917 |
| 2024-01-09 | 43.09 | $42.08 | 110700 |
| 2024-01-08 | 43.06 | $42.30 | 76900 |
| 2024-01-05 | 42.97 | $42.94 | 81000 |
| 2024-01-04 | 42.71 | $42.00 | 72337 |
| 2024-01-03 | 42.61 | $41.99 | 82209 |
| 2024-01-02 | 42.47 | $41.20 | 159800 |
| 2023-12-29 | 42.46 | $42.31 | 246700 |
| 2023-12-28 | 42.20 | $41.71 | 68304 |
| 2023-12-27 | 42.02 | $42.63 | 124135 |
| 2023-12-26 | 41.59 | $42.21 | 69331 |
| 2023-12-22 | 41.17 | $42.66 | 172028 |
| 2023-12-21 | 40.58 | $41.41 | 516600 |
| 2023-12-20 | 40.14 | $41.01 | 576635 |
| 2023-12-19 | 39.70 | $41.45 | 672417 |
| 2023-12-18 | 39.08 | $40.33 | 316035 |
| 2023-12-15 | 38.59 | $39.74 | 5.9M |
| 2023-12-14 | 38.14 | $37.42 | 307700 |
| 2023-12-13 | 38.09 | $38.69 | 564218 |
| 2023-12-12 | 37.75 | $37.92 | 426505 |
| 2023-12-11 | 37.51 | $37.94 | 618600 |
| 2023-12-08 | 37.22 | $37.16 | 568500 |
| 2023-12-07 | 37.04 | $37.65 | 221100 |
| 2023-12-06 | 36.72 | $37.15 | 201800 |
| 2023-12-05 | 36.44 | $37.47 | 241954 |
| 2023-12-04 | 36.04 | $37.14 | 237116 |
| 2023-12-01 | 35.63 | $37.36 | 203700 |
| 2023-11-30 | 35.10 | $36.43 | 134748 |
| 2023-11-29 | 34.68 | $36.01 | 149849 |
| 2023-11-28 | 34.28 | $34.89 | 127600 |
| 2023-11-27 | 34.04 | $34.31 | 95207 |
| 2023-11-24 | 33.88 | $34.19 | 68200 |
| 2023-11-22 | 33.71 | $33.94 | 86100 |
| 2023-11-21 | 33.56 | $34.33 | 110901 |
| 2023-11-20 | 33.30 | $34.05 | 144444 |
| 2023-11-17 | 33.05 | $33.93 | 76009 |
| 2023-11-16 | 32.79 | $33.45 | 88802 |
| 2023-11-15 | 32.58 | $33.76 | 129630 |
| 2023-11-14 | 32.27 | $33.10 | 109137 |
| 2023-11-13 | 32.05 | $32.31 | 104200 |
| 2023-11-10 | 31.95 | $32.48 | 167715 |
| 2023-11-09 | 31.81 | $31.80 | 195581 |
| 2023-11-08 | 31.78 | $31.46 | 56021 |
| 2023-11-07 | 31.81 | $31.87 | 69648 |
| 2023-11-06 | 31.76 | $32.87 | 105328 |
| 2023-11-03 | 31.50 | $33.40 | 178200 |
| 2023-11-02 | 31.08 | $33.17 | 149700 |
| 2023-11-01 | 30.63 | $31.87 | 134636 |
| 2023-10-31 | 30.39 | $31.78 | 93500 |
| 2023-10-30 | 30.14 | $30.73 | 125235 |
| 2023-10-27 | 30.07 | $29.78 | 96614 |
| 2023-10-26 | 30.18 | $30.67 | 62800 |
| 2023-10-25 | 30.14 | $30.69 | 52000 |
| 2023-10-24 | 30.08 | $30.72 | 118521 |
| 2023-10-23 | 30.01 | $29.53 | 127337 |
| 2023-10-20 | 30.19 | $29.22 | 127725 |
| 2023-10-19 | 30.46 | $30.32 | 107800 |
| 2023-10-18 | 30.54 | $30.98 | 76612 |
| 2023-10-17 | 30.51 | $30.49 | 82200 |
| 2023-10-16 | 30.57 | $30.72 | 49031 |
| 2023-10-13 | 30.60 | $30.78 | 46100 |
| 2023-10-12 | 30.62 | $30.51 | 48539 |
| 2023-10-11 | 30.71 | $30.14 | 73000 |
| 2023-10-10 | 30.89 | $30.18 | 71563 |
| 2023-10-09 | 31.10 | $30.01 | 98747 |
| 2023-10-06 | 31.38 | $31.01 | 213172 |
| 2023-10-05 | 31.49 | $30.27 | 119300 |
| 2023-10-04 | 31.78 | $28.92 | 260511 |
| 2023-10-03 | 32.40 | $28.35 | 398733 |
| 2023-10-02 | 33.24 | $30.81 | 642328 |
| 2023-09-29 | 33.69 | $35.32 | 193400 |
| 2023-09-28 | 33.27 | $34.99 | 157534 |
| 2023-09-27 | 32.84 | $33.15 | 47211 |
| 2023-09-26 | 32.73 | $32.57 | 54819 |
| 2023-09-25 | 32.71 | $33.84 | 114439 |
| 2023-09-22 | 32.43 | $32.76 | 263434 |
| 2023-09-21 | 32.33 | $32.92 | 59300 |
| 2023-09-20 | 32.18 | $32.79 | 67722 |
| 2023-09-19 | 32.02 | $32.65 | 77600 |
| 2023-09-18 | 31.88 | $33.12 | 82913 |
| 2023-09-15 | 31.60 | $32.18 | 146444 |
| 2023-09-14 | 31.49 | $32.30 | 56610 |
| 2023-09-13 | 31.33 | $31.54 | 51120 |
| 2023-09-12 | 31.30 | $30.95 | 38407 |
| 2023-09-11 | 31.40 | $30.91 | 62633 |
| 2023-09-08 | 31.52 | $30.99 | 76714 |
| 2023-09-07 | 31.64 | $31.43 | 41225 |
| 2023-09-06 | 31.70 | $32.00 | 36400 |
| 2023-09-05 | 31.64 | $32.20 | 42421 |
| 2023-09-01 | 31.53 | $32.13 | 63081 |
| 2023-08-31 | 31.42 | $31.28 | 40328 |
| 2023-08-30 | 31.47 | $31.37 | 26713 |
| 2023-08-29 | 31.50 | $31.13 | 39365 |
| 2023-08-28 | 31.60 | $31.17 | 74900 |
| 2023-08-25 | 31.71 | $31.76 | 29200 |
| 2023-08-24 | 31.71 | $31.54 | 39200 |
| 2023-08-23 | 31.75 | $31.46 | 30702 |
| 2023-08-22 | 31.82 | $31.37 | 33600 |
| 2023-08-21 | 31.92 | $31.83 | 78200 |
| 2023-08-18 | 31.94 | $31.93 | 83240 |
| 2023-08-17 | 31.94 | $31.43 | 45300 |
| 2023-08-16 | 32.04 | $31.70 | 63338 |
| 2023-08-15 | 32.11 | $31.18 | 45111 |
| 2023-08-14 | 32.29 | $32.31 | 63200 |
| 2023-08-11 | 32.27 | $32.11 | 83144 |
| 2023-08-10 | 32.28 | $31.42 | 70900 |
| 2023-08-09 | 32.44 | $30.87 | 62400 |
| 2023-08-08 | 32.74 | $30.94 | 140043 |
| 2023-08-07 | 33.07 | $31.28 | 93300 |
| 2023-08-04 | 33.38 | $31.72 | 291600 |
| 2023-08-03 | 33.64 | $33.84 | 57154 |
| 2023-08-02 | 33.49 | $33.52 | 41600 |
| 2023-08-01 | 33.38 | $33.68 | 88137 |
| 2023-07-31 | 33.21 | $34.30 | 87803 |
| 2023-07-28 | 32.88 | $33.65 | 77854 |
| 2023-07-27 | 32.63 | $33.17 | 42744 |
| 2023-07-26 | 32.43 | $33.19 | 44700 |
| 2023-07-25 | 32.20 | $33.03 | 49547 |
| 2023-07-24 | 31.96 | $32.42 | 99400 |
| 2023-07-21 | 31.80 | $31.92 | 32700 |
| 2023-07-20 | 31.73 | $32.15 | 38044 |
| 2023-07-19 | 31.59 | $32.38 | 76027 |
| 2023-07-18 | 31.37 | $32.28 | 66137 |
| 2023-07-17 | 31.15 | $31.87 | 48700 |
| 2023-07-14 | 30.96 | $31.54 | 57600 |
| 2023-07-13 | 30.82 | $31.64 | 40700 |
| 2023-07-12 | 30.64 | $31.11 | 95033 |
| 2023-07-11 | 30.54 | $30.80 | 38800 |
| 2023-07-10 | 30.48 | $30.30 | 42800 |
| 2023-07-07 | 30.52 | $30.37 | 35300 |
| 2023-07-06 | 30.56 | $30.38 | 51400 |
| 2023-07-05 | 30.59 | $30.77 | 86300 |
| 2023-07-03 | 30.55 | $30.79 | 42000 |
| 2023-06-30 | 30.51 | $30.73 | 41601 |
| 2023-06-29 | 30.46 | $30.46 | 45525 |
| 2023-06-28 | 30.47 | $30.23 | 50300 |
| 2023-06-27 | 30.52 | $30.31 | 42544 |
| 2023-06-26 | 30.57 | $30.50 | 64800 |
| 2023-06-23 | 30.58 | $29.82 | 45315 |
| 2023-06-22 | 30.74 | $30.09 | 55100 |
| 2023-06-21 | 30.87 | $30.33 | 21400 |
| 2023-06-20 | 30.97 | $30.25 | 65132 |
| 2023-06-16 | 31.10 | $30.73 | 412000 |
| 2023-06-15 | 31.15 | $31.55 | 82400 |
| 2023-06-14 | 31.03 | $32.23 | 131800 |
| 2023-06-13 | 30.74 | $30.86 | 62600 |
| 2023-06-12 | 30.70 | $30.87 | 60100 |
| 2023-06-09 | 30.65 | $31.07 | 50332 |
| 2023-06-08 | 30.55 | $31.76 | 51500 |
| 2023-06-07 | 30.29 | $31.68 | 59200 |
| 2023-06-06 | 30.00 | $30.75 | 57327 |
| 2023-06-05 | 29.86 | $30.41 | 38560 |
| 2023-06-02 | 29.78 | $30.21 | 59300 |
| 2023-06-01 | 29.72 | $29.37 | 50100 |
| 2023-05-31 | 29.83 | $28.90 | 75611 |
| 2023-05-30 | 30.07 | $29.44 | 103707 |
| 2023-05-26 | 30.22 | $29.68 | 35747 |
| 2023-05-25 | 30.35 | $29.66 | 42701 |
| 2023-05-24 | 30.51 | $30.16 | 30496 |
| 2023-05-23 | 30.59 | $30.38 | 47132 |
| 2023-05-22 | 30.64 | $30.39 | 37900 |
| 2023-05-19 | 30.69 | $30.44 | 78300 |
| 2023-05-18 | 30.73 | $31.87 | 73100 |
| 2023-05-17 | 30.49 | $31.16 | 87700 |
| 2023-05-16 | 30.35 | $30.95 | 83735 |
| 2023-05-15 | 30.24 | $31.03 | 104337 |
| 2023-05-12 | 30.09 | $30.68 | 53307 |
| 2023-05-11 | 29.99 | $30.70 | 119000 |
| 2023-05-10 | 29.88 | $30.24 | 99301 |
| 2023-05-09 | 29.85 | $29.75 | 164807 |
| 2023-05-08 | 29.91 | $30.25 | 142343 |
| 2023-05-05 | 29.89 | $30.50 | 144333 |
| 2023-05-04 | 29.81 | $28.80 | 89609 |
| 2023-05-03 | 30.07 | $29.72 | 248500 |
| 2023-05-02 | 30.19 | $29.86 | 76600 |
| 2023-05-01 | 30.30 | $30.49 | 67338 |
| 2023-04-28 | 30.30 | $30.80 | 39600 |
| 2023-04-27 | 30.24 | $30.47 | 65428 |
| 2023-04-26 | 30.23 | $30.20 | 121815 |
| 2023-04-25 | 30.29 | $31.49 | 101231 |
| 2023-04-24 | 30.08 | $30.96 | 50243 |
| 2023-04-21 | 29.96 | $30.50 | 69434 |
| 2023-04-20 | 29.91 | $30.41 | 79942 |
| 2023-04-19 | 29.88 | $30.40 | 37737 |
| 2023-04-18 | 29.85 | $30.23 | 52702 |
| 2023-04-17 | 29.86 | $30.65 | 67932 |
| 2023-04-14 | 29.79 | $30.25 | 48243 |
| 2023-04-13 | 29.79 | $30.10 | 72411 |
| 2023-04-12 | 29.83 | $30.19 | 69900 |
| 2023-04-11 | 29.87 | $30.32 | 67800 |
| 2023-04-10 | 29.88 | $30.31 | 51902 |
| 2023-04-06 | 29.91 | $30.20 | 61502 |
| 2023-04-05 | 29.97 | $30.06 | 111854 |
| 2023-04-04 | 30.08 | $30.87 | 54400 |
| 2023-04-03 | 30.04 | $31.40 | 60003 |
| 2023-03-31 | 29.89 | $31.02 | 130873 |
| 2023-03-30 | 29.80 | $30.60 | 84704 |
| 2023-03-29 | 29.80 | $31.33 | 62808 |
| 2023-03-28 | 29.65 | $31.17 | 68330 |
| 2023-03-27 | 29.52 | $30.38 | 69800 |
| 2023-03-24 | 29.54 | $29.88 | 99720 |
| 2023-03-23 | 29.69 | $29.30 | 148672 |
| 2023-03-22 | 29.99 | $29.18 | 167701 |
| 2023-03-21 | 30.37 | $29.53 | 60007 |
| 2023-03-20 | 30.75 | $29.16 | 210895 |
| 2023-03-17 | 31.28 | $29.41 | 257688 |
| 2023-03-16 | 31.86 | $30.09 | 127377 |
| 2023-03-15 | 32.39 | $29.19 | 175372 |
| 2023-03-14 | 33.20 | $31.08 | 130200 |
| 2023-03-13 | 33.75 | $30.51 | 342537 |
| 2023-03-10 | 34.51 | $33.37 | 179600 |
| 2023-03-09 | 34.80 | $34.17 | 123032 |
| 2023-03-08 | 34.96 | $34.22 | 100531 |
| 2023-03-07 | 35.14 | $34.72 | 88200 |
| 2023-03-06 | 35.24 | $34.73 | 129435 |
| 2023-03-03 | 35.36 | $34.95 | 96153 |
| 2023-03-02 | 35.46 | $34.99 | 106676 |
| 2023-03-01 | 35.56 | $35.16 | 162200 |
| 2023-02-28 | 35.63 | $35.00 | 223939 |
| 2023-02-27 | 35.76 | $35.31 | 270387 |
| 2023-02-24 | 35.84 | $34.56 | 163537 |
| 2023-02-23 | 36.09 | $34.48 | 168100 |
| 2023-02-22 | 36.39 | $34.07 | 233822 |
| 2023-02-21 | 36.83 | $34.28 | 198492 |
| 2023-02-17 | 37.28 | $36.02 | 86100 |
| 2023-02-16 | 37.44 | $36.64 | 66900 |
| 2023-02-15 | 37.49 | $36.99 | 132335 |
| 2023-02-14 | 37.47 | $37.25 | 170943 |
| 2023-02-13 | 37.38 | $37.48 | 93000 |
| 2023-02-10 | 37.22 | $36.60 | 154330 |
| 2023-02-09 | 37.22 | $36.00 | 166544 |
| 2023-02-08 | 37.33 | $36.55 | 111800 |
| 2023-02-07 | 37.34 | $36.42 | 197203 |
| 2023-02-06 | 37.37 | $38.51 | 354500 |
| 2023-02-03 | 36.95 | $38.39 | 200214 |
| 2023-02-02 | 36.48 | $38.02 | 142736 |
| 2023-02-01 | 36.01 | $37.55 | 239900 |
| 2023-01-31 | 35.56 | $36.99 | 133619 |
| 2023-01-30 | 35.15 | $35.66 | 132500 |
| 2023-01-27 | 34.94 | $35.85 | 199800 |
| 2023-01-26 | 34.66 | $36.54 | 111287 |
| 2023-01-25 | 34.18 | $36.45 | 230245 |
| 2023-01-24 | 33.64 | $33.55 | 87300 |
| 2023-01-23 | 33.63 | $33.90 | 133300 |
| 2023-01-20 | 33.53 | $33.65 | 62852 |
| 2023-01-19 | 33.48 | $33.10 | 96400 |
| 2023-01-18 | 33.52 | $33.41 | 96840 |
| 2023-01-17 | 33.51 | $34.11 | 84524 |
| 2023-01-13 | 33.35 | $33.58 | 52803 |
| 2023-01-12 | 33.27 | $33.15 | 87600 |
| 2023-01-11 | 33.26 | $33.33 | 439700 |
| 2023-01-10 | 33.22 | $32.02 | 215216 |
| 2023-01-09 | 33.44 | $31.70 | 113100 |
| 2023-01-06 | 33.77 | $31.99 | 164220 |
| 2023-01-05 | 34.08 | $31.88 | 211524 |
| 2023-01-04 | 34.47 | $31.84 | 251392 |
| 2023-01-03 | 34.91 | $34.20 | 138400 |
| 2022-12-30 | 34.93 | $34.77 | 115157 |
| 2022-12-29 | 34.82 | $34.48 | 112011 |
| 2022-12-28 | 34.75 | $35.26 | 220300 |
| 2022-12-27 | 34.49 | $35.95 | 238400 |
| 2022-12-23 | 34.04 | $35.93 | 251373 |
| 2022-12-22 | 33.52 | $33.64 | 169221 |
| 2022-12-21 | 33.39 | $33.48 | 338304 |
| 2022-12-20 | 33.26 | $32.94 | 192400 |
| 2022-12-19 | 33.23 | $32.72 | 245730 |
| 2022-12-16 | 33.23 | $33.22 | 1.7M |
| 2022-12-15 | 33.12 | $34.18 | 312095 |
| 2022-12-14 | 32.79 | $34.31 | 450900 |
| 2022-12-13 | 32.37 | $34.13 | 556007 |
| 2022-12-12 | 31.91 | $32.97 | 425691 |
| 2022-12-09 | 31.62 | $32.70 | 393137 |
| 2022-12-08 | 31.35 | $30.56 | 150100 |
| 2022-12-07 | 31.47 | $30.43 | 128300 |
| 2022-12-06 | 31.64 | $30.21 | 142408 |
| 2022-12-05 | 31.88 | $30.92 | 146700 |
| 2022-12-02 | 32.01 | $31.47 | 142400 |
| 2022-12-01 | 32.03 | $31.71 | 120114 |
| 2022-11-30 | 32.01 | $32.83 | 453400 |
| 2022-11-29 | 31.74 | $31.57 | 46629 |
| 2022-11-28 | 31.69 | $31.33 | 144900 |
| 2022-11-25 | 31.68 | $31.60 | 53000 |
| 2022-11-23 | 31.60 | $31.91 | 221104 |
| 2022-11-22 | 31.44 | $31.68 | 193906 |
| 2022-11-21 | 31.30 | $30.69 | 172421 |
| 2022-11-18 | 31.34 | $30.78 | 140085 |
| 2022-11-17 | 31.36 | $30.25 | 217114 |
| 2022-11-16 | 31.49 | $31.46 | 144013 |
| 2022-11-15 | 31.39 | $31.25 | 205900 |
| 2022-11-14 | 31.30 | $31.09 | 516900 |
| 2022-11-11 | 31.23 | $30.69 | 176437 |
| 2022-11-10 | 31.23 | $30.43 | 205600 |
| 2022-11-09 | 31.28 | $29.37 | 193527 |
| 2022-11-08 | 31.54 | $30.62 | 310003 |
| 2022-11-07 | 31.59 | $29.96 | 525855 |
| 2022-11-04 | 31.76 | $32.06 | 312164 |
| 2022-11-03 | 31.52 | $33.50 | 271121 |
| 2022-11-02 | 30.93 | $32.65 | 112823 |
| 2022-11-01 | 30.41 | $32.11 | 243101 |
| 2022-10-31 | 29.91 | $33.58 | 446700 |
| 2022-10-28 | 29.02 | $29.92 | 93343 |
| 2022-10-27 | 28.75 | $29.73 | 96027 |
| 2022-10-26 | 28.48 | $29.47 | 85019 |
| 2022-10-25 | 28.21 | $29.41 | 195813 |
| 2022-10-24 | 27.91 | $28.67 | 25122 |
| 2022-10-21 | 27.72 | $28.77 | 49000 |
| 2022-10-20 | 27.47 | $28.77 | 90347 |
| 2022-10-19 | 27.19 | $28.42 | 59300 |
| 2022-10-18 | 26.93 | $27.84 | 65346 |
| 2022-10-17 | 26.75 | $27.14 | 37609 |
| 2022-10-14 | 26.70 | $26.33 | 32055 |
| 2022-10-13 | 26.80 | $26.71 | 91700 |
| 2022-10-12 | 26.85 | $27.42 | 19800 |
| 2022-10-11 | 26.75 | $27.60 | 54445 |
| 2022-10-10 | 26.61 | $27.06 | 48139 |
| 2022-10-07 | 26.55 | $27.57 | 43011 |
| 2022-10-06 | 26.38 | $27.46 | 63400 |
| 2022-10-05 | 26.21 | $27.72 | 59845 |
| 2022-10-04 | 25.96 | $26.88 | 66338 |
| 2022-10-03 | 25.86 | $25.99 | 75024 |
| 2022-09-30 | 25.92 | $24.75 | 62719 |
| 2022-09-29 | 26.27 | $24.93 | 54807 |
| 2022-09-28 | 26.63 | $25.60 | 56700 |
| 2022-09-27 | 26.92 | $24.78 | 83701 |
| 2022-09-26 | 27.43 | $24.40 | 112693 |
| 2022-09-23 | 28.10 | $25.39 | 207259 |
| 2022-09-22 | 28.67 | $27.57 | 63941 |
| 2022-09-21 | 28.87 | $27.79 | 69600 |
| 2022-09-20 | 29.06 | $28.16 | 29000 |
| 2022-09-19 | 29.19 | $28.44 | 55902 |
| 2022-09-16 | 29.29 | $28.26 | 98614 |
| 2022-09-15 | 29.43 | $29.10 | 50936 |
| 2022-09-14 | 29.42 | $29.69 | 59843 |
| 2022-09-13 | 29.28 | $28.97 | 67747 |
| 2022-09-12 | 29.25 | $29.30 | 64324 |
| 2022-09-09 | 29.16 | $29.35 | 62700 |
| 2022-09-08 | 29.03 | $28.97 | 35600 |
| 2022-09-07 | 28.96 | $29.08 | 45232 |
| 2022-09-06 | 28.85 | $29.23 | 77900 |
| 2022-09-02 | 28.68 | $28.70 | 71236 |
| 2022-09-01 | 28.60 | $28.05 | 92800 |
| 2022-08-31 | 28.63 | $28.96 | 62119 |
| 2022-08-30 | 28.47 | $28.28 | 164135 |
| 2022-08-29 | 28.43 | $29.50 | 583200 |
| 2022-08-26 | 28.12 | $27.45 | 92115 |
| 2022-08-25 | 28.19 | $27.84 | 79219 |
| 2022-08-24 | 28.19 | $28.12 | 65900 |
| 2022-08-23 | 28.12 | $27.48 | 60800 |
| 2022-08-22 | 28.17 | $27.63 | 62200 |
| 2022-08-19 | 28.19 | $28.15 | 84665 |
| 2022-08-18 | 28.10 | $28.18 | 39802 |
| 2022-08-17 | 27.98 | $27.76 | 48826 |
| 2022-08-16 | 27.93 | $28.03 | 58286 |
| 2022-08-15 | 27.81 | $28.12 | 90800 |
| 2022-08-12 | 27.65 | $28.27 | 219265 |
| 2022-08-11 | 27.42 | $27.00 | 67800 |
| 2022-08-10 | 27.42 | $26.64 | 77600 |
| 2022-08-09 | 27.49 | $26.50 | 114922 |
| 2022-08-08 | 27.60 | $27.24 | 52600 |
| 2022-08-05 | 27.56 | $27.10 | 159923 |
| 2022-08-04 | 27.55 | $27.81 | 108300 |
| 2022-08-03 | 27.37 | $28.30 | 90600 |
| 2022-08-02 | 27.05 | $28.35 | 71523 |
| 2022-08-01 | 26.67 | $28.13 | 102722 |
| 2022-07-29 | 26.27 | $27.78 | 110448 |
| 2022-07-28 | 25.87 | $27.49 | 76400 |
| 2022-07-27 | 25.47 | $27.22 | 65500 |
| 2022-07-26 | 25.06 | $26.83 | 67300 |
| 2022-07-25 | 24.66 | $26.00 | 60800 |
| 2022-07-22 | 24.38 | $25.61 | 58000 |
| 2022-07-21 | 24.13 | $25.38 | 51516 |
| 2022-07-20 | 23.89 | $25.68 | 49602 |
| 2022-07-19 | 23.55 | $25.40 | 73200 |
| 2022-07-18 | 23.22 | $24.80 | 68223 |
| 2022-07-15 | 22.96 | $23.75 | 75100 |
| 2022-07-14 | 22.89 | $23.14 | 59300 |
| 2022-07-13 | 22.94 | $23.29 | 76202 |
| 2022-07-12 | 22.98 | $23.57 | 45413 |
| 2022-07-11 | 22.96 | $23.94 | 37913 |
| 2022-07-08 | 22.88 | $23.84 | 176144 |
| 2022-07-07 | 22.80 | $23.15 | 96436 |
| 2022-07-06 | 22.87 | $22.90 | 109740 |
| 2022-07-05 | 23.00 | $23.47 | 135836 |
| 2022-07-01 | 23.05 | $23.61 | 84200 |
| 2022-06-30 | 23.08 | $23.50 | 65221 |
| 2022-06-29 | 23.14 | $23.88 | 104428 |
| 2022-06-28 | 23.15 | $24.18 | 76419 |
| 2022-06-27 | 23.10 | $23.89 | 108900 |
| 2022-06-24 | 23.11 | $23.07 | 95429 |
| 2022-06-23 | 23.31 | $21.92 | 112669 |
| 2022-06-22 | 23.79 | $22.90 | 113100 |
| 2022-06-21 | 24.14 | $23.14 | 186100 |
| 2022-06-17 | 24.52 | $20.77 | 633428 |
| 2022-06-16 | 25.46 | $20.48 | 484900 |
| 2022-06-15 | 26.62 | $23.10 | 233831 |
| 2022-06-14 | 27.41 | $24.10 | 186710 |
| 2022-06-13 | 28.12 | $24.96 | 231148 |
| 2022-06-10 | 28.77 | $27.44 | 91054 |
| 2022-06-09 | 28.99 | $28.26 | 44600 |
| 2022-06-08 | 29.07 | $28.46 | 47644 |
| 2022-06-07 | 29.12 | $28.83 | 70300 |
| 2022-06-06 | 29.10 | $28.66 | 51140 |
| 2022-06-03 | 29.10 | $29.11 | 79700 |
| 2022-06-02 | 29.01 | $28.88 | 141117 |
| 2022-06-01 | 28.94 | $30.03 | 132500 |
| 2022-05-31 | 28.62 | $29.70 | 122700 |
| 2022-05-27 | 28.30 | $29.90 | 101400 |
| 2022-05-26 | 27.90 | $29.11 | 113768 |
| 2022-05-25 | 27.59 | $28.78 | 149342 |
| 2022-05-24 | 27.30 | $28.30 | 99200 |
| 2022-05-23 | 27.06 | $28.29 | 67392 |
| 2022-05-20 | 26.78 | $27.51 | 49119 |
| 2022-05-19 | 26.63 | $27.90 | 79300 |
| 2022-05-18 | 26.37 | $27.51 | 81648 |
| 2022-05-17 | 26.14 | $27.62 | 46697 |
| 2022-05-16 | 25.87 | $26.88 | 81700 |
| 2022-05-13 | 25.70 | $25.96 | 75900 |
| 2022-05-12 | 25.71 | $25.13 | 87600 |
| 2022-05-11 | 25.89 | $25.04 | 90238 |
| 2022-05-10 | 26.13 | $24.61 | 148491 |
| 2022-05-09 | 26.50 | $24.85 | 133500 |
| 2022-05-06 | 26.87 | $26.26 | 110609 |
| 2022-05-05 | 27.01 | $27.09 | 129807 |
| 2022-05-04 | 27.00 | $27.85 | 117322 |
| 2022-05-03 | 26.83 | $27.42 | 110731 |
| 2022-05-02 | 26.72 | $26.72 | 93800 |
| 2022-04-29 | 26.74 | $26.35 | 85700 |
| 2022-04-28 | 26.85 | $26.65 | 55300 |
| 2022-04-27 | 26.91 | $25.82 | 61800 |
| 2022-04-26 | 27.15 | $25.35 | 66604 |
| 2022-04-25 | 27.54 | $25.71 | 140100 |
| 2022-04-22 | 27.91 | $26.80 | 77302 |
| 2022-04-21 | 28.10 | $27.71 | 64600 |
| 2022-04-20 | 28.14 | $28.78 | 67148 |
| 2022-04-19 | 27.95 | $27.95 | 56520 |
| 2022-04-18 | 27.90 | $27.72 | 42100 |
| 2022-04-14 | 27.89 | $27.74 | 43300 |
| 2022-04-13 | 27.87 | $28.05 | 37831 |
| 2022-04-12 | 27.79 | $27.62 | 63700 |
| 2022-04-11 | 27.77 | $27.64 | 35247 |
| 2022-04-08 | 27.75 | $28.04 | 43700 |
| 2022-04-07 | 27.64 | $27.34 | 37840 |
| 2022-04-06 | 27.66 | $27.46 | 52100 |
| 2022-04-05 | 27.64 | $27.30 | 45500 |
| 2022-04-04 | 27.66 | $28.08 | 103100 |
| 2022-04-01 | 27.52 | $27.14 | 54903 |
| 2022-03-31 | 27.55 | $27.27 | 45532 |
| 2022-03-30 | 27.55 | $27.30 | 45800 |
| 2022-03-29 | 27.54 | $27.44 | 124612 |
| 2022-03-28 | 27.50 | $27.73 | 103630 |
| 2022-03-25 | 27.38 | $28.27 | 130619 |
| 2022-03-24 | 27.14 | $28.91 | 190088 |
| 2022-03-23 | 26.71 | $27.84 | 117700 |
| 2022-03-22 | 26.44 | $27.24 | 90400 |
| 2022-03-21 | 26.25 | $26.43 | 76400 |
| 2022-03-18 | 26.21 | $26.68 | 305700 |
| 2022-03-17 | 26.10 | $26.66 | 84710 |
| 2022-03-16 | 25.98 | $26.20 | 65230 |
| 2022-03-15 | 25.93 | $25.98 | 102800 |
| 2022-03-14 | 25.93 | $25.29 | 99100 |
| 2022-03-11 | 26.07 | $25.95 | 95239 |
| 2022-03-10 | 26.09 | $26.16 | 51741 |
| 2022-03-09 | 26.08 | $26.06 | 75732 |
| 2022-03-08 | 26.08 | $26.61 | 188440 |
| 2022-03-07 | 25.97 | $25.73 | 154900 |
| 2022-03-04 | 26.02 | $25.69 | 96281 |
| 2022-03-03 | 26.09 | $26.06 | 58200 |
| 2022-03-02 | 26.10 | $25.71 | 80304 |
| 2022-03-01 | 26.17 | $25.91 | 103100 |
| 2022-02-28 | 26.22 | $26.54 | 202600 |
| 2022-02-25 | 26.15 | $25.72 | 81200 |
| 2022-02-24 | 26.23 | $25.00 | 114700 |
| 2022-02-23 | 26.48 | $25.34 | 79519 |
| 2022-02-22 | 26.69 | $25.34 | 116400 |
| 2022-02-18 | 26.94 | $26.24 | 93800 |
| 2022-02-17 | 27.03 | $26.24 | 74600 |
| 2022-02-16 | 27.14 | $26.43 | 61209 |
| 2022-02-15 | 27.22 | $26.68 | 84801 |
| 2022-02-14 | 27.26 | $26.90 | 105501 |
| 2022-02-11 | 27.25 | $27.01 | 113800 |
| 2022-02-10 | 27.21 | $26.61 | 103103 |
| 2022-02-09 | 27.25 | $26.80 | 105886 |
| 2022-02-08 | 27.25 | $26.30 | 83400 |
| 2022-02-07 | 27.35 | $26.47 | 161908 |
| 2022-02-04 | 27.42 | $27.38 | 187300 |
| 2022-02-03 | 27.31 | $27.57 | 92937 |
| 2022-02-02 | 27.13 | $27.62 | 236729 |
| 2022-02-01 | 26.91 | $27.67 | 136225 |
| 2022-01-31 | 26.63 | $26.91 | 86868 |
| 2022-01-28 | 26.47 | $26.80 | 58132 |
| 2022-01-27 | 26.30 | $26.31 | 55300 |
| 2022-01-26 | 26.20 | $26.19 | 81400 |
| 2022-01-25 | 26.10 | $26.03 | 129000 |
| 2022-01-24 | 26.02 | $25.34 | 158931 |
| 2022-01-21 | 26.07 | $25.24 | 74616 |
| 2022-01-20 | 26.13 | $25.55 | 81400 |
| 2022-01-19 | 26.14 | $26.07 | 136918 |
| 2022-01-18 | 26.03 | $26.94 | 281800 |
| 2022-01-14 | 25.72 | $26.50 | 63428 |
| 2022-01-13 | 25.44 | $26.54 | 92200 |
| 2022-01-12 | 25.11 | $26.23 | 105800 |
| 2022-01-11 | 24.78 | $26.16 | 190136 |
| 2022-01-10 | 24.41 | $25.13 | 161219 |
| 2022-01-07 | 24.20 | $25.12 | 61800 |
| 2022-01-06 | 23.94 | $24.82 | 64900 |
| 2022-01-05 | 23.71 | $24.41 | 128304 |
| 2022-01-04 | 23.53 | $24.51 | 99700 |
| 2022-01-03 | 23.30 | $24.14 | 96800 |
| 2021-12-31 | 23.10 | $23.49 | 64329 |
| 2021-12-30 | 23.01 | $23.28 | 49700 |
| 2021-12-29 | 22.95 | $23.37 | 98700 |
| 2021-12-28 | 22.86 | $23.23 | 45500 |
| 2021-12-27 | 22.78 | $23.30 | 112500 |
| 2021-12-23 | 22.68 | $22.54 | 36300 |
| 2021-12-22 | 22.73 | $22.36 | 69000 |
| 2021-12-21 | 22.81 | $22.38 | 87683 |
| 2021-12-20 | 22.91 | $22.45 | 80007 |
| 2021-12-17 | 23.01 | $23.24 | 241200 |
| 2021-12-16 | 22.96 | $23.22 | 69539 |
| 2021-12-15 | 22.91 | $22.93 | 82524 |
| 2021-12-14 | 22.91 | $22.73 | 48500 |
| 2021-12-13 | 22.95 | $22.63 | 75700 |
| 2021-12-10 | 23.02 | $23.09 | 65338 |
| 2021-12-09 | 23.00 | $22.98 | 45100 |
| 2021-12-08 | 23.01 | $23.10 | 39200 |
| 2021-12-07 | 22.98 | $22.95 | 71427 |
| 2021-12-06 | 22.99 | $22.76 | 76105 |
| 2021-12-03 | 23.04 | $22.68 | 78000 |
| 2021-12-02 | 23.11 | $22.27 | 168848 |
| 2021-12-01 | 23.28 | $22.42 | 96538 |
| 2021-11-30 | 23.44 | $22.76 | 124709 |
| 2021-11-29 | 23.56 | $23.44 | 102900 |
| 2021-11-26 | 23.55 | $23.42 | 75700 |
| 2021-11-24 | 23.54 | $24.12 | 124000 |
| 2021-11-23 | 23.38 | $23.80 | 62910 |
| 2021-11-22 | 23.26 | $23.83 | 154128 |
| 2021-11-19 | 23.12 | $23.52 | 149306 |
| 2021-11-18 | 23.01 | $23.16 | 181900 |
| 2021-11-17 | 22.97 | $22.49 | 57900 |
| 2021-11-16 | 23.05 | $22.49 | 148100 |
| 2021-11-15 | 23.15 | $23.17 | 134017 |
| 2021-11-12 | 23.13 | $22.79 | 60507 |
| 2021-11-11 | 23.17 | $22.74 | 49847 |
| 2021-11-10 | 23.23 | $22.50 | 77600 |
| 2021-11-09 | 23.36 | $22.11 | 103749 |
| 2021-11-08 | 23.58 | $22.52 | 108230 |
| 2021-11-05 | 23.75 | $22.74 | 203457 |
| 2021-11-04 | 23.89 | $23.57 | 148800 |
| 2021-11-03 | 23.88 | $23.54 | 92129 |
| 2021-11-02 | 23.87 | $23.69 | 75620 |
| 2021-11-01 | 23.82 | $23.48 | 121100 |
| 2021-10-29 | 23.81 | $23.34 | 99400 |
| 2021-10-28 | 23.81 | $23.43 | 109647 |
| 2021-10-27 | 23.80 | $23.91 | 81800 |
| 2021-10-26 | 23.68 | $24.08 | 128605 |
| 2021-10-25 | 23.49 | $24.10 | 130837 |
| 2021-10-22 | 23.27 | $23.59 | 70000 |
| 2021-10-21 | 23.11 | $23.83 | 118037 |
| 2021-10-20 | 22.88 | $23.96 | 114102 |
| 2021-10-19 | 22.57 | $23.40 | 146949 |
| 2021-10-18 | 22.33 | $22.41 | 53419 |
| 2021-10-15 | 22.26 | $22.11 | 138235 |
| 2021-10-14 | 22.24 | $22.75 | 56123 |
| 2021-10-13 | 22.08 | $22.85 | 44800 |
| 2021-10-12 | 21.86 | $22.79 | 39336 |
| 2021-10-11 | 21.63 | $22.44 | 85230 |
| 2021-10-08 | 21.42 | $22.16 | 50000 |
| 2021-10-07 | 21.25 | $21.79 | 48500 |
| 2021-10-06 | 21.12 | $21.60 | 100200 |
| 2021-10-05 | 21.01 | $21.82 | 91636 |
| 2021-10-04 | 20.83 | $21.69 | 61617 |
| 2021-10-01 | 20.66 | $21.46 | 33612 |
| 2021-09-30 | 20.51 | $21.18 | 42718 |
| 2021-09-29 | 20.39 | $21.13 | 41917 |
| 2021-09-28 | 20.26 | $21.18 | 54400 |
| 2021-09-27 | 20.11 | $21.22 | 70727 |
| 2021-09-24 | 19.93 | $20.51 | 42407 |
| 2021-09-23 | 19.87 | $20.54 | 65034 |
| 2021-09-22 | 19.80 | $20.30 | 42400 |
| 2021-09-21 | 19.77 | $20.12 | 49422 |
| 2021-09-20 | 19.77 | $20.11 | 82300 |
| 2021-09-17 | 19.79 | $20.76 | 98700 |
| 2021-09-16 | 19.67 | $20.41 | 31612 |
| 2021-09-15 | 19.62 | $20.37 | 63816 |
| 2021-09-14 | 19.57 | $19.96 | 57200 |
| 2021-09-13 | 19.60 | $20.08 | 52900 |
| 2021-09-10 | 19.62 | $20.00 | 56616 |
| 2021-09-09 | 19.67 | $20.10 | 61247 |
| 2021-09-08 | 19.71 | $20.04 | 83623 |
| 2021-09-07 | 19.77 | $20.50 | 55927 |
| 2021-09-03 | 19.76 | $20.68 | 36800 |
| 2021-09-02 | 19.71 | $20.39 | 169000 |
| 2021-09-01 | 19.73 | $20.32 | 66100 |
| 2021-08-31 | 19.77 | $20.26 | 64500 |
| 2021-08-30 | 19.83 | $20.59 | 116036 |
| 2021-08-27 | 19.85 | $20.21 | 177610 |
| 2021-08-26 | 19.96 | $20.33 | 194302 |
| 2021-08-25 | 20.07 | $20.70 | 82958 |
| 2021-08-24 | 20.14 | $20.18 | 79345 |
| 2021-08-23 | 20.33 | $20.05 | 88742 |
| 2021-08-20 | 20.59 | $20.23 | 90631 |
| 2021-08-19 | 20.86 | $19.79 | 192211 |
| 2021-08-18 | 21.28 | $20.16 | 72000 |
| 2021-08-17 | 21.69 | $20.68 | 97000 |
| 2021-08-16 | 22.08 | $20.32 | 381274 |
| 2021-08-13 | 22.60 | $21.44 | 180800 |
| 2021-08-12 | 22.99 | $20.55 | 136500 |
| 2021-08-11 | 23.63 | $20.94 | 357500 |
| 2021-08-10 | 24.29 | $20.38 | 405567 |
| 2021-08-09 | 25.19 | $21.91 | 515200 |
| 2021-08-06 | 25.90 | $24.18 | 362800 |
| 2021-08-05 | 26.25 | $25.63 | 209331 |
| 2021-08-04 | 26.36 | $26.62 | 97400 |
| 2021-08-03 | 26.26 | $27.14 | 98628 |
| 2021-08-02 | 26.05 | $27.12 | 100540 |
| 2021-07-30 | 25.80 | $26.81 | 93906 |
| 2021-07-29 | 25.57 | $26.95 | 124950 |
| 2021-07-28 | 25.28 | $26.51 | 291443 |
| 2021-07-27 | 25.03 | $25.88 | 49934 |
| 2021-07-26 | 24.88 | $25.77 | 80444 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.85
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.33
Average
38.46
Maximum
59.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.85 | $49.07 | 49669 |
| 2026-07-21 | 48.64 | $48.25 | 59415 |
| 2026-07-20 | 48.63 | $48.35 | 46606 |
| 2026-07-17 | 48.59 | $47.80 | 71000 |
| 2026-07-16 | 48.69 | $48.84 | 62226 |
| 2026-07-15 | 48.48 | $47.86 | 51100 |
| 2026-07-14 | 48.53 | $48.76 | 57800 |
| 2026-07-13 | 48.28 | $48.73 | 67610 |
| 2026-07-10 | 47.99 | $48.33 | 45600 |
| 2026-07-09 | 47.75 | $48.03 | 40800 |
| 2026-07-08 | 47.55 | $49.49 | 150300 |
| 2026-07-07 | 46.84 | $48.47 | 127128 |
| 2026-07-06 | 46.29 | $47.12 | 93200 |
| 2026-07-02 | 46.06 | $47.47 | 186222 |
| 2026-07-01 | 45.67 | $47.41 | 93439 |
| 2026-06-30 | 45.22 | $46.59 | 149100 |
| 2026-06-29 | 44.95 | $47.02 | 132400 |
| 2026-06-26 | 44.49 | $46.50 | 202200 |
| 2026-06-25 | 44.12 | $46.18 | 334900 |
| 2026-06-24 | 43.79 | $44.08 | 221431 |
| 2026-06-23 | 44.08 | $46.08 | 215614 |
| 2026-06-22 | 43.83 | $43.09 | 99400 |
| 2026-06-18 | 44.50 | $42.58 | 538955 |
| 2026-06-17 | 45.50 | $43.40 | 218016 |
| 2026-06-16 | 46.48 | $43.19 | 159200 |
| 2026-06-15 | 47.75 | $45.61 | 141735 |
| 2026-06-12 | 48.53 | $47.13 | 221223 |
| 2026-06-11 | 49.01 | $49.64 | 87717 |
| 2026-06-10 | 48.80 | $48.93 | 82400 |
| 2026-06-09 | 48.77 | $48.22 | 62344 |
| 2026-06-08 | 48.95 | $48.84 | 41132 |
| 2026-06-05 | 48.97 | $49.11 | 50537 |
| 2026-06-04 | 48.91 | $49.52 | 62900 |
| 2026-06-03 | 48.70 | $48.45 | 42700 |
| 2026-06-02 | 48.78 | $49.26 | 56700 |
| 2026-06-01 | 48.63 | $48.00 | 87714 |
| 2026-05-29 | 48.83 | $47.34 | 61700 |
| 2026-05-28 | 49.28 | $48.10 | 40700 |
| 2026-05-27 | 49.59 | $47.17 | 67200 |
| 2026-05-26 | 50.24 | $48.80 | 71000 |
| 2026-05-22 | 50.51 | $49.62 | 85202 |
| 2026-05-21 | 50.55 | $50.26 | 71900 |
| 2026-05-20 | 50.39 | $51.72 | 180800 |
| 2026-05-19 | 49.71 | $50.05 | 172848 |
| 2026-05-18 | 49.39 | $48.90 | 106945 |
| 2026-05-15 | 49.35 | $49.22 | 138935 |
| 2026-05-14 | 49.19 | $49.49 | 178800 |
| 2026-05-13 | 48.89 | $48.90 | 94900 |
| 2026-05-12 | 48.71 | $48.74 | 28547 |
| 2026-05-11 | 48.51 | $47.81 | 78509 |
| 2026-05-08 | 48.56 | $48.75 | 117747 |
| 2026-05-07 | 48.31 | $47.75 | 47000 |
| 2026-05-06 | 48.31 | $47.84 | 55115 |
| 2026-05-05 | 48.26 | $48.51 | 16940 |
| 2026-05-04 | 47.98 | $47.85 | 23921 |
| 2026-05-01 | 47.83 | $48.99 | 70000 |
| 2026-04-30 | 47.28 | $48.24 | 44549 |
| 2026-04-29 | 46.84 | $47.49 | 38817 |
| 2026-04-28 | 46.53 | $47.23 | 34439 |
| 2026-04-27 | 46.23 | $46.14 | 18811 |
| 2026-04-24 | 46.21 | $46.39 | 15535 |
| 2026-04-23 | 46.10 | $47.17 | 82200 |
| 2026-04-22 | 45.73 | $46.36 | 44835 |
| 2026-04-21 | 45.53 | $46.02 | 15700 |
| 2026-04-20 | 45.39 | $45.48 | 25300 |
| 2026-04-17 | 45.40 | $45.74 | 56117 |
| 2026-04-16 | 45.33 | $45.26 | 26745 |
| 2026-04-15 | 45.41 | $45.44 | 20500 |
| 2026-04-14 | 45.45 | $45.98 | 28694 |
| 2026-04-13 | 45.33 | $45.86 | 17400 |
| 2026-04-10 | 45.24 | $45.96 | 14700 |
| 2026-04-09 | 45.09 | $46.08 | 34000 |
| 2026-04-08 | 44.89 | $47.44 | 40800 |
| 2026-04-07 | 44.22 | $46.44 | 21700 |
| 2026-04-06 | 43.74 | $45.56 | 66532 |
| 2026-04-02 | 43.45 | $45.00 | 79887 |
| 2026-04-01 | 43.30 | $43.88 | 47000 |
| 2026-03-31 | 43.49 | $42.10 | 71000 |
| 2026-03-30 | 44.31 | $42.40 | 77720 |
| 2026-03-27 | 45.24 | $44.37 | 34105 |
| 2026-03-26 | 45.77 | $45.00 | 73801 |
| 2026-03-25 | 46.22 | $45.11 | 39415 |
| 2026-03-24 | 46.74 | $46.17 | 37100 |
| 2026-03-23 | 47.06 | $46.42 | 45232 |
| 2026-03-20 | 47.36 | $46.64 | 213849 |
| 2026-03-19 | 47.67 | $48.49 | 30900 |
| 2026-03-18 | 47.46 | $47.92 | 33612 |
| 2026-03-17 | 47.38 | $47.47 | 38903 |
| 2026-03-16 | 47.44 | $47.37 | 25800 |
| 2026-03-13 | 47.54 | $46.48 | 57927 |
| 2026-03-12 | 47.94 | $47.63 | 32146 |
| 2026-03-11 | 48.07 | $47.66 | 29262 |
| 2026-03-10 | 48.21 | $47.62 | 39400 |
| 2026-03-09 | 48.40 | $48.00 | 32847 |
| 2026-03-06 | 48.49 | $47.61 | 32800 |
| 2026-03-05 | 48.73 | $48.50 | 68315 |
| 2026-03-04 | 48.73 | $48.24 | 26137 |
| 2026-03-03 | 48.80 | $49.04 | 63105 |
| 2026-03-02 | 48.62 | $48.74 | 37924 |
| 2026-02-27 | 48.49 | $46.98 | 71315 |
| 2026-02-26 | 48.88 | $48.37 | 46307 |
| 2026-02-25 | 48.89 | $48.06 | 45926 |
| 2026-02-24 | 49.00 | $48.19 | 58716 |
| 2026-02-23 | 49.06 | $48.73 | 36900 |
| 2026-02-20 | 48.96 | $48.48 | 61800 |
| 2026-02-19 | 48.89 | $48.49 | 31826 |
| 2026-02-18 | 48.78 | $48.44 | 28913 |
| 2026-02-17 | 48.65 | $47.74 | 23531 |
| 2026-02-13 | 48.69 | $48.75 | 70143 |
| 2026-02-12 | 48.40 | $48.40 | 85800 |
| 2026-02-11 | 48.14 | $48.44 | 90000 |
| 2026-02-10 | 47.78 | $47.23 | 43100 |
| 2026-02-09 | 47.71 | $46.32 | 74583 |
| 2026-02-06 | 47.89 | $46.94 | 46400 |
| 2026-02-05 | 47.90 | $47.28 | 44500 |
| 2026-02-04 | 47.78 | $47.70 | 25300 |
| 2026-02-03 | 47.47 | $47.54 | 26015 |
| 2026-02-02 | 47.12 | $46.54 | 49300 |
| 2026-01-30 | 46.99 | $47.22 | 35400 |
| 2026-01-29 | 46.59 | $47.84 | 72700 |
| 2026-01-28 | 45.89 | $46.75 | 41700 |
| 2026-01-27 | 45.37 | $45.84 | 40600 |
| 2026-01-26 | 45.01 | $45.34 | 28801 |
| 2026-01-23 | 44.71 | $44.27 | 25940 |
| 2026-01-22 | 44.67 | $44.51 | 26500 |
| 2026-01-21 | 44.54 | $45.08 | 33049 |
| 2026-01-20 | 44.18 | $44.48 | 38200 |
| 2026-01-16 | 43.93 | $44.36 | 30200 |
| 2026-01-15 | 43.66 | $45.32 | 43000 |
| 2026-01-14 | 43.02 | $44.30 | 23000 |
| 2026-01-13 | 42.56 | $44.34 | 24927 |
| 2026-01-12 | 41.98 | $43.46 | 29600 |
| 2026-01-09 | 41.57 | $42.64 | 33926 |
| 2026-01-08 | 41.33 | $41.90 | 67640 |
| 2026-01-07 | 41.28 | $39.58 | 68700 |
| 2026-01-06 | 41.97 | $40.80 | 61274 |
| 2026-01-05 | 42.43 | $42.97 | 27900 |
| 2026-01-02 | 42.31 | $42.26 | 51800 |
| 2025-12-31 | 42.39 | $41.85 | 39128 |
| 2025-12-30 | 42.63 | $42.67 | 54438 |
| 2025-12-29 | 42.67 | $42.04 | 47500 |
| 2025-12-26 | 42.91 | $42.58 | 37100 |
| 2025-12-24 | 43.05 | $42.85 | 14700 |
| 2025-12-23 | 43.13 | $43.15 | 26100 |
| 2025-12-22 | 43.13 | $42.80 | 50200 |
| 2025-12-19 | 43.25 | $43.21 | 271700 |
| 2025-12-18 | 43.27 | $42.39 | 36800 |
| 2025-12-17 | 43.55 | $42.19 | 31811 |
| 2025-12-16 | 43.96 | $42.44 | 61026 |
| 2025-12-15 | 44.37 | $43.87 | 41112 |
| 2025-12-12 | 44.42 | $43.81 | 43300 |
| 2025-12-11 | 44.49 | $44.24 | 47800 |
| 2025-12-10 | 44.44 | $43.80 | 39200 |
| 2025-12-09 | 44.51 | $44.15 | 27812 |
| 2025-12-08 | 44.47 | $44.52 | 38717 |
| 2025-12-05 | 44.30 | $44.84 | 40704 |
| 2025-12-04 | 43.99 | $45.69 | 43816 |
| 2025-12-03 | 43.34 | $43.88 | 56600 |
| 2025-12-02 | 43.12 | $43.23 | 55400 |
| 2025-12-01 | 43.06 | $43.67 | 47000 |
| 2025-11-28 | 42.85 | $43.98 | 33200 |
| 2025-11-26 | 42.50 | $43.63 | 32600 |
| 2025-11-25 | 42.19 | $43.42 | 34504 |
| 2025-11-24 | 41.90 | $42.13 | 44800 |
| 2025-11-21 | 41.96 | $42.02 | 44414 |
| 2025-11-20 | 42.08 | $42.88 | 32100 |
| 2025-11-19 | 41.98 | $42.42 | 23846 |
| 2025-11-18 | 42.01 | $42.41 | 36400 |
| 2025-11-17 | 42.08 | $42.30 | 33000 |
| 2025-11-14 | 42.20 | $43.46 | 65237 |
| 2025-11-13 | 42.01 | $42.36 | 74500 |
| 2025-11-12 | 42.15 | $41.42 | 72533 |
| 2025-11-11 | 42.64 | $41.98 | 192511 |
| 2025-11-10 | 43.07 | $40.68 | 124109 |
| 2025-11-07 | 44.02 | $42.17 | 85305 |
| 2025-11-06 | 44.73 | $44.51 | 27138 |
| 2025-11-05 | 44.86 | $45.19 | 40800 |
| 2025-11-04 | 44.81 | $44.40 | 50900 |
| 2025-11-03 | 45.00 | $44.77 | 59600 |
| 2025-10-31 | 45.14 | $45.21 | 52809 |
| 2025-10-30 | 45.17 | $45.36 | 53700 |
| 2025-10-29 | 45.16 | $45.72 | 19106 |
| 2025-10-28 | 45.06 | $46.16 | 40316 |
| 2025-10-27 | 44.80 | $45.61 | 18100 |
| 2025-10-24 | 44.68 | $45.79 | 21507 |
| 2025-10-23 | 44.48 | $45.97 | 21700 |
| 2025-10-22 | 44.21 | $45.75 | 20712 |
| 2025-10-21 | 43.97 | $45.37 | 22100 |
| 2025-10-20 | 43.82 | $45.22 | 49429 |
| 2025-10-17 | 43.71 | $44.94 | 50800 |
| 2025-10-16 | 43.70 | $43.89 | 46118 |
| 2025-10-15 | 44.05 | $44.95 | 40602 |
| 2025-10-14 | 44.17 | $44.75 | 119219 |
| 2025-10-13 | 44.41 | $45.28 | 35713 |
| 2025-10-10 | 44.57 | $43.87 | 53521 |
| 2025-10-09 | 45.24 | $44.51 | 58100 |
| 2025-10-08 | 45.89 | $45.45 | 34036 |
| 2025-10-07 | 46.41 | $46.19 | 30400 |
| 2025-10-06 | 46.84 | $46.03 | 60000 |
| 2025-10-03 | 47.43 | $46.45 | 47200 |
| 2025-10-02 | 48.04 | $47.19 | 41000 |
| 2025-10-01 | 48.58 | $47.78 | 56600 |
| 2025-09-30 | 49.05 | $48.00 | 120100 |
| 2025-09-29 | 49.58 | $48.99 | 68512 |
| 2025-09-26 | 49.91 | $49.99 | 76625 |
| 2025-09-25 | 50.02 | $50.16 | 63600 |
| 2025-09-24 | 50.10 | $50.84 | 42500 |
| 2025-09-23 | 49.99 | $49.28 | 39800 |
| 2025-09-22 | 50.36 | $49.28 | 85900 |
| 2025-09-19 | 50.83 | $49.24 | 238011 |
| 2025-09-18 | 51.40 | $50.85 | 62512 |
| 2025-09-17 | 51.60 | $51.10 | 61600 |
| 2025-09-16 | 51.77 | $51.15 | 57447 |
| 2025-09-15 | 51.95 | $50.33 | 141200 |
| 2025-09-12 | 52.43 | $52.28 | 153816 |
| 2025-09-11 | 52.39 | $51.75 | 49600 |
| 2025-09-10 | 52.50 | $52.12 | 63215 |
| 2025-09-09 | 52.51 | $52.42 | 59406 |
| 2025-09-08 | 52.43 | $52.05 | 182416 |
| 2025-09-05 | 52.43 | $51.47 | 146500 |
| 2025-09-04 | 52.61 | $52.21 | 123023 |
| 2025-09-03 | 52.59 | $52.87 | 80004 |
| 2025-09-02 | 52.35 | $52.72 | 29200 |
| 2025-08-29 | 52.09 | $53.11 | 26235 |
| 2025-08-28 | 51.64 | $53.00 | 102240 |
| 2025-08-27 | 51.13 | $52.05 | 54635 |
| 2025-08-26 | 50.80 | $51.75 | 88712 |
| 2025-08-25 | 50.50 | $51.12 | 70913 |
| 2025-08-22 | 50.34 | $50.97 | 36103 |
| 2025-08-21 | 50.20 | $51.03 | 74819 |
| 2025-08-20 | 50.01 | $50.53 | 47150 |
| 2025-08-19 | 49.95 | $50.10 | 33113 |
| 2025-08-18 | 50.02 | $50.24 | 55800 |
| 2025-08-15 | 50.07 | $50.00 | 49100 |
| 2025-08-14 | 50.21 | $51.02 | 59100 |
| 2025-08-13 | 50.08 | $50.98 | 65536 |
| 2025-08-12 | 49.93 | $49.85 | 47813 |
| 2025-08-11 | 50.13 | $49.00 | 57601 |
| 2025-08-08 | 50.65 | $50.21 | 80224 |
| 2025-08-07 | 50.91 | $50.25 | 59500 |
| 2025-08-06 | 51.22 | $50.16 | 20232 |
| 2025-08-05 | 51.64 | $50.92 | 29300 |
| 2025-08-04 | 51.90 | $52.16 | 37334 |
| 2025-08-01 | 51.84 | $51.58 | 23517 |
| 2025-07-31 | 51.94 | $52.50 | 21100 |
| 2025-07-30 | 51.78 | $52.51 | 18818 |
| 2025-07-29 | 51.58 | $52.51 | 39127 |
| 2025-07-28 | 51.35 | $51.62 | 22000 |
| 2025-07-25 | 51.35 | $51.60 | 30100 |
| 2025-07-24 | 51.36 | $52.17 | 31600 |
| 2025-07-23 | 51.21 | $51.94 | 25800 |
| 2025-07-22 | 51.10 | $51.90 | 21416 |
| 2025-07-21 | 50.99 | $51.11 | 22091 |
| 2025-07-18 | 51.12 | $51.54 | 25246 |
| 2025-07-17 | 51.14 | $51.01 | 64139 |
| 2025-07-16 | 51.36 | $51.38 | 39700 |
| 2025-07-15 | 51.51 | $51.25 | 30816 |
| 2025-07-14 | 51.74 | $51.50 | 32640 |
| 2025-07-11 | 51.96 | $51.76 | 16300 |
| 2025-07-10 | 52.15 | $52.51 | 27126 |
| 2025-07-09 | 52.14 | $52.21 | 27246 |
| 2025-07-08 | 52.24 | $52.16 | 18440 |
| 2025-07-07 | 52.38 | $51.78 | 27300 |
| 2025-07-03 | 52.67 | $52.67 | 7500 |
| 2025-07-02 | 52.76 | $52.41 | 33732 |
| 2025-07-01 | 52.94 | $51.64 | 46539 |
| 2025-06-30 | 53.41 | $52.73 | 31423 |
| 2025-06-27 | 53.63 | $52.55 | 36600 |
| 2025-06-26 | 53.95 | $52.98 | 31700 |
| 2025-06-25 | 54.21 | $51.07 | 71600 |
| 2025-06-24 | 55.11 | $53.21 | 84200 |
| 2025-06-23 | 55.52 | $54.50 | 56501 |
| 2025-06-20 | 55.59 | $54.00 | 407500 |
| 2025-06-18 | 55.81 | $55.02 | 84720 |
| 2025-06-17 | 55.73 | $55.27 | 76900 |
| 2025-06-16 | 55.53 | $54.73 | 69400 |
| 2025-06-13 | 55.43 | $55.40 | 65771 |
| 2025-06-12 | 55.07 | $56.21 | 52908 |
| 2025-06-11 | 54.36 | $54.00 | 63900 |
| 2025-06-10 | 54.16 | $53.65 | 53000 |
| 2025-06-09 | 54.02 | $54.00 | 71100 |
| 2025-06-06 | 53.71 | $53.64 | 38100 |
| 2025-06-05 | 53.42 | $53.15 | 67212 |
| 2025-06-04 | 53.21 | $52.95 | 40547 |
| 2025-06-03 | 53.00 | $54.01 | 56746 |
| 2025-06-02 | 52.39 | $53.04 | 45000 |
| 2025-05-30 | 51.93 | $52.52 | 52735 |
| 2025-05-29 | 51.53 | $52.57 | 53830 |
| 2025-05-28 | 51.02 | $52.49 | 34302 |
| 2025-05-27 | 50.41 | $52.39 | 68712 |
| 2025-05-23 | 49.69 | $50.66 | 43429 |
| 2025-05-22 | 49.38 | $49.25 | 28705 |
| 2025-05-21 | 49.44 | $49.82 | 63000 |
| 2025-05-20 | 49.33 | $50.74 | 76300 |
| 2025-05-19 | 48.93 | $48.88 | 84800 |
| 2025-05-16 | 49.02 | $49.36 | 56013 |
| 2025-05-15 | 49.00 | $50.23 | 68610 |
| 2025-05-14 | 48.71 | $49.39 | 86022 |
| 2025-05-13 | 48.63 | $48.71 | 47500 |
| 2025-05-12 | 48.76 | $46.64 | 83500 |
| 2025-05-09 | 49.59 | $48.17 | 91712 |
| 2025-05-08 | 50.12 | $48.05 | 102858 |
| 2025-05-07 | 50.81 | $50.18 | 55400 |
| 2025-05-06 | 50.99 | $50.49 | 21200 |
| 2025-05-05 | 51.10 | $50.83 | 33900 |
| 2025-05-02 | 51.13 | $51.32 | 14400 |
| 2025-05-01 | 51.01 | $50.60 | 32321 |
| 2025-04-30 | 51.09 | $51.28 | 40800 |
| 2025-04-29 | 50.98 | $51.69 | 31703 |
| 2025-04-28 | 50.71 | $51.93 | 18800 |
| 2025-04-25 | 50.32 | $51.87 | 17041 |
| 2025-04-24 | 49.86 | $52.63 | 25600 |
| 2025-04-23 | 49.07 | $51.74 | 35618 |
| 2025-04-22 | 48.41 | $49.76 | 17130 |
| 2025-04-21 | 48.26 | $48.91 | 36612 |
| 2025-04-17 | 48.37 | $50.77 | 23938 |
| 2025-04-16 | 47.94 | $50.81 | 39800 |
| 2025-04-15 | 47.43 | $49.28 | 35041 |
| 2025-04-14 | 47.33 | $49.13 | 19758 |
| 2025-04-11 | 47.30 | $48.21 | 40400 |
| 2025-04-10 | 47.59 | $45.83 | 65444 |
| 2025-04-09 | 48.74 | $48.49 | 83700 |
| 2025-04-08 | 49.34 | $44.91 | 72600 |
| 2025-04-07 | 51.23 | $47.43 | 105411 |
| 2025-04-04 | 52.76 | $49.02 | 93427 |
| 2025-04-03 | 54.13 | $55.37 | 31539 |
| 2025-04-02 | 53.80 | $55.55 | 29600 |
| 2025-04-01 | 53.36 | $54.83 | 21000 |
| 2025-03-31 | 53.05 | $53.38 | 42816 |
| 2025-03-28 | 53.14 | $54.03 | 16700 |
| 2025-03-27 | 53.07 | $54.09 | 32100 |
| 2025-03-26 | 52.97 | $53.45 | 27332 |
| 2025-03-25 | 53.07 | $53.54 | 46200 |
| 2025-03-24 | 53.19 | $52.68 | 29323 |
| 2025-03-21 | 53.61 | $53.11 | 295700 |
| 2025-03-20 | 54.01 | $54.48 | 43500 |
| 2025-03-19 | 54.07 | $55.09 | 47100 |
| 2025-03-18 | 53.96 | $54.56 | 58352 |
| 2025-03-17 | 54.01 | $54.78 | 86000 |
| 2025-03-14 | 54.02 | $54.75 | 116700 |
| 2025-03-13 | 54.05 | $54.70 | 86217 |
| 2025-03-12 | 54.11 | $53.95 | 60806 |
| 2025-03-11 | 54.45 | $54.71 | 77200 |
| 2025-03-10 | 54.63 | $53.83 | 67914 |
| 2025-03-07 | 55.14 | $53.48 | 75000 |
| 2025-03-06 | 55.88 | $52.90 | 58724 |
| 2025-03-05 | 56.96 | $54.55 | 56900 |
| 2025-03-04 | 57.76 | $55.37 | 72600 |
| 2025-03-03 | 58.47 | $57.26 | 66602 |
| 2025-02-28 | 58.71 | $57.43 | 113128 |
| 2025-02-27 | 58.94 | $56.57 | 87713 |
| 2025-02-26 | 59.46 | $58.35 | 92926 |
| 2025-02-25 | 59.51 | $58.17 | 48404 |
| 2025-02-24 | 59.59 | $58.21 | 54208 |
| 2025-02-21 | 59.65 | $58.23 | 47100 |
| 2025-02-20 | 59.69 | $59.88 | 65498 |
| 2025-02-19 | 59.17 | $58.38 | 58400 |
| 2025-02-18 | 58.98 | $59.42 | 59515 |
| 2025-02-14 | 58.38 | $57.23 | 49900 |
| 2025-02-13 | 58.31 | $57.13 | 50115 |
| 2025-02-12 | 58.22 | $55.81 | 52400 |
| 2025-02-11 | 58.49 | $56.25 | 76426 |
| 2025-02-10 | 58.64 | $57.45 | 266219 |
| 2025-02-07 | 58.40 | $58.05 | 96800 |
| 2025-02-06 | 57.87 | $58.25 | 84400 |
| 2025-02-05 | 57.11 | $57.99 | 91900 |
| 2025-02-04 | 56.24 | $58.01 | 159100 |
| 2025-02-03 | 55.12 | $56.75 | 138100 |
| 2025-01-31 | 54.13 | $54.18 | 248722 |
| 2025-01-30 | 53.71 | $56.69 | 754200 |
| 2025-01-29 | 52.38 | $53.10 | 86800 |
| 2025-01-28 | 51.87 | $52.70 | 110418 |
| 2025-01-27 | 51.36 | $50.46 | 57310 |
| 2025-01-24 | 51.44 | $51.42 | 91800 |
| 2025-01-23 | 51.22 | $51.67 | 91400 |
| 2025-01-22 | 50.86 | $51.89 | 74200 |
| 2025-01-21 | 50.33 | $53.27 | 65900 |
| 2025-01-17 | 49.26 | $52.86 | 60400 |
| 2025-01-16 | 48.07 | $52.48 | 68100 |
| 2025-01-15 | 46.76 | $49.55 | 61200 |
| 2025-01-14 | 46.10 | $49.08 | 53100 |
| 2025-01-13 | 45.47 | $46.26 | 78004 |
| 2025-01-10 | 45.62 | $46.75 | 35000 |
| 2025-01-08 | 45.69 | $47.75 | 38646 |
| 2025-01-07 | 45.48 | $46.00 | 44538 |
| 2025-01-06 | 45.81 | $46.89 | 27046 |
| 2025-01-03 | 45.97 | $47.25 | 107900 |
| 2025-01-02 | 46.08 | $46.91 | 168129 |
| 2024-12-31 | 46.36 | $46.55 | 21542 |
| 2024-12-30 | 46.85 | $46.22 | 64527 |
| 2024-12-27 | 47.58 | $48.10 | 67034 |
| 2024-12-26 | 47.91 | $48.10 | 60400 |
| 2024-12-24 | 48.35 | $49.38 | 36900 |
| 2024-12-23 | 48.49 | $47.88 | 71427 |
| 2024-12-20 | 49.18 | $47.87 | 225100 |
| 2024-12-19 | 50.04 | $47.04 | 93400 |
| 2024-12-18 | 51.37 | $46.53 | 91100 |
| 2024-12-17 | 53.16 | $48.57 | 229200 |
| 2024-12-16 | 54.69 | $51.19 | 67209 |
| 2024-12-13 | 55.72 | $53.37 | 143000 |
| 2024-12-12 | 56.26 | $55.08 | 72100 |
| 2024-12-11 | 56.35 | $53.65 | 122300 |
| 2024-12-10 | 56.89 | $53.92 | 119855 |
| 2024-12-09 | 57.42 | $55.76 | 71300 |
| 2024-12-06 | 57.45 | $56.53 | 181100 |
| 2024-12-05 | 57.20 | $57.06 | 95620 |
| 2024-12-04 | 56.68 | $56.41 | 61618 |
| 2024-12-03 | 56.21 | $56.85 | 43400 |
| 2024-12-02 | 55.46 | $55.93 | 70747 |
| 2024-11-29 | 54.80 | $56.45 | 44900 |
| 2024-11-27 | 53.78 | $54.75 | 58316 |
| 2024-11-26 | 53.06 | $53.92 | 44800 |
| 2024-11-25 | 52.40 | $52.78 | 43243 |
| 2024-11-22 | 51.94 | $53.01 | 78706 |
| 2024-11-21 | 51.28 | $51.85 | 49300 |
| 2024-11-20 | 50.82 | $50.56 | 69330 |
| 2024-11-19 | 50.64 | $51.95 | 47400 |
| 2024-11-18 | 49.97 | $51.59 | 94741 |
| 2024-11-15 | 49.25 | $49.52 | 87460 |
| 2024-11-14 | 49.01 | $49.63 | 63800 |
| 2024-11-13 | 48.68 | $48.94 | 62524 |
| 2024-11-12 | 48.47 | $48.61 | 34000 |
| 2024-11-11 | 48.32 | $49.27 | 54510 |
| 2024-11-08 | 47.92 | $48.64 | 99319 |
| 2024-11-07 | 47.61 | $47.98 | 86100 |
| 2024-11-06 | 47.45 | $48.50 | 141326 |
| 2024-11-05 | 47.08 | $48.00 | 130900 |
| 2024-11-04 | 46.78 | $46.70 | 118300 |
| 2024-11-01 | 46.83 | $46.90 | 51632 |
| 2024-10-31 | 46.82 | $46.82 | 92425 |
| 2024-10-30 | 46.84 | $46.51 | 51300 |
| 2024-10-29 | 46.95 | $46.66 | 75308 |
| 2024-10-28 | 47.04 | $46.61 | 45600 |
| 2024-10-25 | 47.15 | $46.88 | 47100 |
| 2024-10-24 | 47.20 | $47.63 | 73600 |
| 2024-10-23 | 47.02 | $47.97 | 50905 |
| 2024-10-22 | 46.68 | $45.96 | 36500 |
| 2024-10-21 | 46.90 | $44.65 | 117500 |
| 2024-10-18 | 47.58 | $46.11 | 33800 |
| 2024-10-17 | 47.93 | $46.77 | 30712 |
| 2024-10-16 | 48.13 | $48.00 | 45500 |
| 2024-10-15 | 47.96 | $47.20 | 29100 |
| 2024-10-14 | 48.00 | $48.00 | 36300 |
| 2024-10-11 | 47.78 | $46.98 | 25028 |
| 2024-10-10 | 47.81 | $47.14 | 16800 |
| 2024-10-09 | 47.77 | $47.27 | 19637 |
| 2024-10-08 | 47.67 | $46.50 | 29030 |
| 2024-10-07 | 47.76 | $47.68 | 27600 |
| 2024-10-04 | 47.48 | $47.53 | 26908 |
| 2024-10-03 | 47.15 | $47.14 | 21922 |
| 2024-10-02 | 46.86 | $47.02 | 17342 |
| 2024-10-01 | 46.52 | $47.52 | 42600 |
| 2024-09-30 | 45.93 | $46.56 | 74209 |
| 2024-09-27 | 45.50 | $44.70 | 37602 |
| 2024-09-26 | 45.54 | $44.44 | 27700 |
| 2024-09-25 | 45.66 | $45.62 | 32800 |
| 2024-09-24 | 45.41 | $45.60 | 27800 |
| 2024-09-23 | 45.10 | $46.51 | 32600 |
| 2024-09-20 | 44.41 | $45.15 | 231219 |
| 2024-09-19 | 43.98 | $43.92 | 43641 |
| 2024-09-18 | 43.84 | $43.51 | 60900 |
| 2024-09-17 | 43.79 | $44.01 | 41800 |
| 2024-09-16 | 43.56 | $43.00 | 98200 |
| 2024-09-13 | 43.59 | $43.03 | 100438 |
| 2024-09-12 | 43.60 | $43.99 | 46901 |
| 2024-09-11 | 43.30 | $42.41 | 59100 |
| 2024-09-10 | 43.43 | $43.39 | 131120 |
| 2024-09-09 | 43.26 | $42.95 | 41500 |
| 2024-09-06 | 43.18 | $42.26 | 74104 |
| 2024-09-05 | 43.29 | $42.15 | 39809 |
| 2024-09-04 | 43.44 | $40.93 | 89845 |
| 2024-09-03 | 44.00 | $41.96 | 156900 |
| 2024-08-30 | 44.34 | $45.08 | 64312 |
| 2024-08-29 | 43.74 | $45.26 | 78200 |
| 2024-08-28 | 42.94 | $42.98 | 92022 |
| 2024-08-27 | 42.67 | $42.63 | 57826 |
| 2024-08-26 | 42.44 | $43.24 | 40309 |
| 2024-08-23 | 41.95 | $42.76 | 30215 |
| 2024-08-22 | 41.49 | $42.13 | 46400 |
| 2024-08-21 | 41.13 | $42.48 | 59000 |
| 2024-08-20 | 40.58 | $42.34 | 50549 |
| 2024-08-19 | 39.95 | $41.86 | 52705 |
| 2024-08-16 | 39.34 | $41.88 | 42719 |
| 2024-08-15 | 38.60 | $40.35 | 64236 |
| 2024-08-14 | 38.20 | $39.28 | 132200 |
| 2024-08-13 | 38.07 | $37.30 | 140600 |
| 2024-08-12 | 38.56 | $37.58 | 96400 |
| 2024-08-09 | 39.09 | $39.51 | 49100 |
| 2024-08-08 | 39.13 | $39.95 | 185636 |
| 2024-08-07 | 39.07 | $39.19 | 141012 |
| 2024-08-06 | 39.26 | $39.49 | 127201 |
| 2024-08-05 | 39.41 | $39.00 | 91607 |
| 2024-08-02 | 39.76 | $41.74 | 83701 |
| 2024-08-01 | 39.35 | $41.26 | 84100 |
| 2024-07-31 | 39.02 | $40.01 | 80101 |
| 2024-07-30 | 39.05 | $39.95 | 33833 |
| 2024-07-29 | 39.13 | $39.30 | 35230 |
| 2024-07-26 | 39.46 | $40.51 | 45247 |
| 2024-07-25 | 39.51 | $39.82 | 39500 |
| 2024-07-24 | 39.82 | $39.98 | 63100 |
| 2024-07-23 | 40.18 | $40.86 | 50200 |
| 2024-07-22 | 40.36 | $41.44 | 55500 |
| 2024-07-19 | 40.44 | $40.06 | 41663 |
| 2024-07-18 | 41.00 | $41.27 | 44000 |
| 2024-07-17 | 41.33 | $40.46 | 43338 |
| 2024-07-16 | 42.01 | $40.41 | 94500 |
| 2024-07-15 | 42.89 | $40.73 | 148400 |
| 2024-07-12 | 43.87 | $42.63 | 99835 |
| 2024-07-11 | 44.49 | $43.47 | 77003 |
| 2024-07-10 | 44.98 | $45.00 | 33800 |
| 2024-07-09 | 45.12 | $45.43 | 178238 |
| 2024-07-08 | 45.15 | $45.14 | 23915 |
| 2024-07-05 | 45.29 | $45.17 | 26502 |
| 2024-07-03 | 45.46 | $45.66 | 14010 |
| 2024-07-02 | 45.52 | $45.37 | 27000 |
| 2024-07-01 | 45.69 | $46.09 | 36900 |
| 2024-06-28 | 45.68 | $45.63 | 48600 |
| 2024-06-27 | 45.82 | $45.84 | 68524 |
| 2024-06-26 | 45.93 | $45.77 | 12737 |
| 2024-06-25 | 46.09 | $45.34 | 24501 |
| 2024-06-24 | 46.43 | $45.61 | 87338 |
| 2024-06-21 | 46.76 | $45.15 | 154700 |
| 2024-06-20 | 47.31 | $45.45 | 94000 |
| 2024-06-18 | 47.88 | $44.55 | 166947 |
| 2024-06-17 | 48.85 | $47.00 | 59400 |
| 2024-06-14 | 49.25 | $47.20 | 89100 |
| 2024-06-13 | 49.65 | $49.01 | 53500 |
| 2024-06-12 | 49.55 | $48.87 | 145652 |
| 2024-06-11 | 49.44 | $49.23 | 91028 |
| 2024-06-10 | 49.17 | $50.06 | 171700 |
| 2024-06-07 | 48.56 | $48.32 | 70900 |
| 2024-06-06 | 48.35 | $49.34 | 78700 |
| 2024-06-05 | 47.76 | $49.62 | 86662 |
| 2024-06-04 | 46.92 | $47.79 | 70727 |
| 2024-06-03 | 46.48 | $47.84 | 99697 |
| 2024-05-31 | 45.91 | $48.33 | 124900 |
| 2024-05-30 | 45.07 | $46.77 | 128823 |
| 2024-05-29 | 44.53 | $45.91 | 83731 |
| 2024-05-28 | 44.15 | $46.09 | 191800 |
| 2024-05-24 | 43.64 | $44.10 | 57618 |
| 2024-05-23 | 43.66 | $44.45 | 56900 |
| 2024-05-22 | 43.58 | $43.57 | 69224 |
| 2024-05-21 | 43.79 | $44.33 | 108700 |
| 2024-05-20 | 43.81 | $45.23 | 158100 |
| 2024-05-17 | 43.56 | $44.48 | 119500 |
| 2024-05-16 | 43.52 | $43.36 | 91900 |
| 2024-05-15 | 43.83 | $43.50 | 133142 |
| 2024-05-14 | 44.19 | $41.92 | 134700 |
| 2024-05-13 | 45.14 | $41.61 | 184749 |
| 2024-05-10 | 46.41 | $43.99 | 155500 |
| 2024-05-09 | 47.20 | $46.20 | 71706 |
| 2024-05-08 | 47.45 | $45.22 | 213029 |
| 2024-05-07 | 48.07 | $48.38 | 110948 |
| 2024-05-06 | 47.81 | $48.27 | 88344 |
| 2024-05-03 | 47.52 | $47.75 | 68400 |
| 2024-05-02 | 47.33 | $47.66 | 48101 |
| 2024-05-01 | 47.11 | $46.96 | 60000 |
| 2024-04-30 | 47.06 | $46.89 | 52018 |
| 2024-04-29 | 47.01 | $47.54 | 37608 |
| 2024-04-26 | 46.73 | $47.22 | 67800 |
| 2024-04-25 | 46.50 | $47.33 | 69511 |
| 2024-04-24 | 46.17 | $46.68 | 70924 |
| 2024-04-23 | 45.98 | $46.95 | 42834 |
| 2024-04-22 | 45.66 | $46.24 | 136800 |
| 2024-04-19 | 45.49 | $46.10 | 57137 |
| 2024-04-18 | 45.33 | $45.53 | 41721 |
| 2024-04-17 | 45.33 | $45.41 | 71809 |
| 2024-04-16 | 45.37 | $45.69 | 60205 |
| 2024-04-15 | 45.33 | $45.45 | 69410 |
| 2024-04-12 | 45.36 | $45.81 | 119400 |
| 2024-04-11 | 45.29 | $47.08 | 95936 |
| 2024-04-10 | 44.81 | $45.18 | 56183 |
| 2024-04-09 | 44.83 | $44.73 | 50740 |
| 2024-04-08 | 45.01 | $45.21 | 46644 |
| 2024-04-05 | 45.09 | $45.49 | 59303 |
| 2024-04-04 | 45.11 | $45.50 | 66040 |
| 2024-04-03 | 45.13 | $46.10 | 59000 |
| 2024-04-02 | 44.98 | $45.23 | 51404 |
| 2024-04-01 | 45.08 | $45.21 | 68900 |
| 2024-03-28 | 45.22 | $44.38 | 90400 |
| 2024-03-27 | 45.67 | $44.49 | 84100 |
| 2024-03-26 | 46.18 | $44.70 | 77110 |
| 2024-03-25 | 46.75 | $45.36 | 93044 |
| 2024-03-22 | 47.22 | $46.13 | 118018 |
| 2024-03-21 | 47.56 | $49.07 | 65843 |
| 2024-03-20 | 47.03 | $49.50 | 140853 |
| 2024-03-19 | 46.25 | $47.34 | 54935 |
| 2024-03-18 | 45.99 | $45.71 | 42023 |
| 2024-03-15 | 46.19 | $45.70 | 249223 |
| 2024-03-14 | 46.44 | $45.45 | 119400 |
| 2024-03-13 | 46.82 | $46.64 | 70425 |
| 2024-03-12 | 46.90 | $46.32 | 37100 |
| 2024-03-11 | 47.11 | $46.68 | 45200 |
| 2024-03-08 | 47.24 | $47.47 | 63100 |
| 2024-03-07 | 47.14 | $47.67 | 111300 |
| 2024-03-06 | 46.96 | $48.11 | 174304 |
| 2024-03-05 | 46.59 | $46.84 | 57100 |
| 2024-03-04 | 46.54 | $46.87 | 60700 |
| 2024-03-01 | 46.46 | $46.86 | 70200 |
| 2024-02-29 | 46.38 | $46.63 | 94500 |
| 2024-02-28 | 46.34 | $45.78 | 142715 |
| 2024-02-27 | 46.56 | $45.72 | 127200 |
| 2024-02-26 | 46.84 | $46.05 | 96749 |
| 2024-02-23 | 47.07 | $47.03 | 40100 |
| 2024-02-22 | 47.04 | $45.85 | 91700 |
| 2024-02-21 | 47.36 | $47.43 | 109000 |
| 2024-02-20 | 47.24 | $46.77 | 190054 |
| 2024-02-16 | 47.28 | $47.34 | 102634 |
| 2024-02-15 | 47.15 | $47.90 | 131354 |
| 2024-02-14 | 46.79 | $46.91 | 77065 |
| 2024-02-13 | 46.65 | $46.62 | 207348 |
| 2024-02-12 | 46.57 | $46.02 | 104714 |
| 2024-02-09 | 46.64 | $45.61 | 169700 |
| 2024-02-08 | 46.83 | $47.21 | 2.5M |
| 2024-02-07 | 46.55 | $44.56 | 210306 |
| 2024-02-06 | 47.03 | $46.63 | 176703 |
| 2024-02-05 | 46.93 | $46.99 | 215264 |
| 2024-02-02 | 46.68 | $46.40 | 200900 |
| 2024-02-01 | 46.54 | $45.65 | 243427 |
| 2024-01-31 | 46.57 | $47.09 | 247520 |
| 2024-01-30 | 46.14 | $45.81 | 179600 |
| 2024-01-29 | 45.99 | $46.18 | 96900 |
| 2024-01-26 | 45.67 | $46.36 | 177700 |
| 2024-01-25 | 45.20 | $46.25 | 211329 |
| 2024-01-24 | 44.63 | $45.14 | 154800 |
| 2024-01-23 | 44.28 | $44.62 | 186600 |
| 2024-01-22 | 43.99 | $43.98 | 188100 |
| 2024-01-19 | 43.82 | $43.81 | 55900 |
| 2024-01-18 | 43.66 | $43.75 | 78600 |
| 2024-01-17 | 43.45 | $43.20 | 76800 |
| 2024-01-16 | 43.36 | $43.99 | 360200 |
| 2024-01-12 | 42.98 | $42.62 | 41030 |
| 2024-01-11 | 42.93 | $42.24 | 53302 |
| 2024-01-10 | 42.96 | $41.95 | 34917 |
| 2024-01-09 | 43.08 | $42.08 | 110700 |
| 2024-01-08 | 43.16 | $42.30 | 76900 |
| 2024-01-05 | 43.16 | $42.94 | 81000 |
| 2024-01-04 | 42.93 | $42.00 | 72337 |
| 2024-01-03 | 42.92 | $41.99 | 82209 |
| 2024-01-02 | 42.87 | $41.20 | 159800 |
| 2023-12-29 | 43.04 | $42.31 | 246700 |
| 2023-12-28 | 42.86 | $41.71 | 68304 |
| 2023-12-27 | 42.80 | $42.63 | 124135 |
| 2023-12-26 | 42.39 | $42.21 | 69331 |
| 2023-12-22 | 41.99 | $42.66 | 172028 |
| 2023-12-21 | 41.33 | $41.41 | 516600 |
| 2023-12-20 | 40.88 | $41.01 | 576635 |
| 2023-12-19 | 40.42 | $41.45 | 672417 |
| 2023-12-18 | 39.70 | $40.33 | 316035 |
| 2023-12-15 | 39.14 | $39.74 | 5.9M |
| 2023-12-14 | 38.62 | $37.42 | 307700 |
| 2023-12-13 | 38.70 | $38.69 | 564218 |
| 2023-12-12 | 38.37 | $37.92 | 426505 |
| 2023-12-11 | 38.18 | $37.94 | 618600 |
| 2023-12-08 | 37.91 | $37.16 | 568500 |
| 2023-12-07 | 37.81 | $37.65 | 221100 |
| 2023-12-06 | 37.50 | $37.15 | 201800 |
| 2023-12-05 | 37.26 | $37.47 | 241954 |
| 2023-12-04 | 36.84 | $37.14 | 237116 |
| 2023-12-01 | 36.40 | $37.36 | 203700 |
| 2023-11-30 | 35.77 | $36.43 | 134748 |
| 2023-11-29 | 35.28 | $36.01 | 149849 |
| 2023-11-28 | 34.80 | $34.89 | 127600 |
| 2023-11-27 | 34.55 | $34.31 | 95207 |
| 2023-11-24 | 34.41 | $34.19 | 68200 |
| 2023-11-22 | 34.27 | $33.94 | 86100 |
| 2023-11-21 | 34.15 | $34.33 | 110901 |
| 2023-11-20 | 33.88 | $34.05 | 144444 |
| 2023-11-17 | 33.61 | $33.93 | 76009 |
| 2023-11-16 | 33.31 | $33.45 | 88802 |
| 2023-11-15 | 33.09 | $33.76 | 129630 |
| 2023-11-14 | 32.71 | $33.10 | 109137 |
| 2023-11-13 | 32.45 | $32.31 | 104200 |
| 2023-11-10 | 32.37 | $32.48 | 167715 |
| 2023-11-09 | 32.21 | $31.80 | 195581 |
| 2023-11-08 | 32.22 | $31.46 | 56021 |
| 2023-11-07 | 32.34 | $31.87 | 69648 |
| 2023-11-06 | 32.34 | $32.87 | 105328 |
| 2023-11-03 | 32.01 | $33.40 | 178200 |
| 2023-11-02 | 31.45 | $33.17 | 149700 |
| 2023-11-01 | 30.82 | $31.87 | 134636 |
| 2023-10-31 | 30.47 | $31.78 | 93500 |
| 2023-10-30 | 30.08 | $30.73 | 125235 |
| 2023-10-27 | 29.94 | $29.78 | 96614 |
| 2023-10-26 | 30.07 | $30.67 | 62800 |
| 2023-10-25 | 29.96 | $30.69 | 52000 |
| 2023-10-24 | 29.83 | $30.72 | 118521 |
| 2023-10-23 | 29.67 | $29.53 | 127337 |
| 2023-10-20 | 29.86 | $29.22 | 127725 |
| 2023-10-19 | 30.19 | $30.32 | 107800 |
| 2023-10-18 | 30.27 | $30.98 | 76612 |
| 2023-10-17 | 30.15 | $30.49 | 82200 |
| 2023-10-16 | 30.18 | $30.72 | 49031 |
| 2023-10-13 | 30.15 | $30.78 | 46100 |
| 2023-10-12 | 30.11 | $30.51 | 48539 |
| 2023-10-11 | 30.16 | $30.14 | 73000 |
| 2023-10-10 | 30.34 | $30.18 | 71563 |
| 2023-10-09 | 30.57 | $30.01 | 98747 |
| 2023-10-06 | 30.90 | $31.01 | 213172 |
| 2023-10-05 | 31.01 | $30.27 | 119300 |
| 2023-10-04 | 31.37 | $28.92 | 260511 |
| 2023-10-03 | 32.25 | $28.35 | 398733 |
| 2023-10-02 | 33.50 | $30.81 | 642328 |
| 2023-09-29 | 34.24 | $35.32 | 193400 |
| 2023-09-28 | 33.70 | $34.99 | 157534 |
| 2023-09-27 | 33.13 | $33.15 | 47211 |
| 2023-09-26 | 33.02 | $32.57 | 54819 |
| 2023-09-25 | 33.06 | $33.84 | 114439 |
| 2023-09-22 | 32.69 | $32.76 | 263434 |
| 2023-09-21 | 32.58 | $32.92 | 59300 |
| 2023-09-20 | 32.39 | $32.79 | 67722 |
| 2023-09-19 | 32.20 | $32.65 | 77600 |
| 2023-09-18 | 32.00 | $33.12 | 82913 |
| 2023-09-15 | 31.61 | $32.18 | 146444 |
| 2023-09-14 | 31.44 | $32.30 | 56610 |
| 2023-09-13 | 31.19 | $31.54 | 51120 |
| 2023-09-12 | 31.12 | $30.95 | 38407 |
| 2023-09-11 | 31.24 | $30.91 | 62633 |
| 2023-09-08 | 31.40 | $30.99 | 76714 |
| 2023-09-07 | 31.56 | $31.43 | 41225 |
| 2023-09-06 | 31.63 | $32.00 | 36400 |
| 2023-09-05 | 31.53 | $32.20 | 42421 |
| 2023-09-01 | 31.35 | $32.13 | 63081 |
| 2023-08-31 | 31.16 | $31.28 | 40328 |
| 2023-08-30 | 31.19 | $31.37 | 26713 |
| 2023-08-29 | 31.21 | $31.13 | 39365 |
| 2023-08-28 | 31.32 | $31.17 | 74900 |
| 2023-08-25 | 31.44 | $31.76 | 29200 |
| 2023-08-24 | 31.40 | $31.54 | 39200 |
| 2023-08-23 | 31.43 | $31.46 | 30702 |
| 2023-08-22 | 31.50 | $31.37 | 33600 |
| 2023-08-21 | 31.61 | $31.83 | 78200 |
| 2023-08-18 | 31.61 | $31.93 | 83240 |
| 2023-08-17 | 31.58 | $31.43 | 45300 |
| 2023-08-16 | 31.70 | $31.70 | 63338 |
| 2023-08-15 | 31.76 | $31.18 | 45111 |
| 2023-08-14 | 32.01 | $32.31 | 63200 |
| 2023-08-11 | 31.96 | $32.11 | 83144 |
| 2023-08-10 | 31.95 | $31.42 | 70900 |
| 2023-08-09 | 32.17 | $30.87 | 62400 |
| 2023-08-08 | 32.60 | $30.94 | 140043 |
| 2023-08-07 | 33.11 | $31.28 | 93300 |
| 2023-08-04 | 33.61 | $31.72 | 291600 |
| 2023-08-03 | 34.07 | $33.84 | 57154 |
| 2023-08-02 | 33.94 | $33.52 | 41600 |
| 2023-08-01 | 33.88 | $33.68 | 88137 |
| 2023-07-31 | 33.73 | $34.30 | 87803 |
| 2023-07-28 | 33.34 | $33.65 | 77854 |
| 2023-07-27 | 33.05 | $33.17 | 42744 |
| 2023-07-26 | 32.85 | $33.19 | 44700 |
| 2023-07-25 | 32.58 | $33.03 | 49547 |
| 2023-07-24 | 32.29 | $32.42 | 99400 |
| 2023-07-21 | 32.12 | $31.92 | 32700 |
| 2023-07-20 | 32.06 | $32.15 | 38044 |
| 2023-07-19 | 31.91 | $32.38 | 76027 |
| 2023-07-18 | 31.65 | $32.28 | 66137 |
| 2023-07-17 | 31.36 | $31.87 | 48700 |
| 2023-07-14 | 31.12 | $31.54 | 57600 |
| 2023-07-13 | 30.94 | $31.64 | 40700 |
| 2023-07-12 | 30.68 | $31.11 | 95033 |
| 2023-07-11 | 30.53 | $30.80 | 38800 |
| 2023-07-10 | 30.45 | $30.30 | 42800 |
| 2023-07-07 | 30.50 | $30.37 | 35300 |
| 2023-07-06 | 30.55 | $30.38 | 51400 |
| 2023-07-05 | 30.61 | $30.77 | 86300 |
| 2023-07-03 | 30.55 | $30.79 | 42000 |
| 2023-06-30 | 30.47 | $30.73 | 41601 |
| 2023-06-29 | 30.40 | $30.46 | 45525 |
| 2023-06-28 | 30.40 | $30.23 | 50300 |
| 2023-06-27 | 30.48 | $30.31 | 42544 |
| 2023-06-26 | 30.54 | $30.50 | 64800 |
| 2023-06-23 | 30.56 | $29.82 | 45315 |
| 2023-06-22 | 30.80 | $30.09 | 55100 |
| 2023-06-21 | 31.00 | $30.33 | 21400 |
| 2023-06-20 | 31.17 | $30.25 | 65132 |
| 2023-06-16 | 31.39 | $30.73 | 412000 |
| 2023-06-15 | 31.51 | $31.55 | 82400 |
| 2023-06-14 | 31.39 | $32.23 | 131800 |
| 2023-06-13 | 31.02 | $30.86 | 62600 |
| 2023-06-12 | 30.99 | $30.87 | 60100 |
| 2023-06-09 | 30.95 | $31.07 | 50332 |
| 2023-06-08 | 30.84 | $31.76 | 51500 |
| 2023-06-07 | 30.48 | $31.68 | 59200 |
| 2023-06-06 | 30.07 | $30.75 | 57327 |
| 2023-06-05 | 29.86 | $30.41 | 38560 |
| 2023-06-02 | 29.71 | $30.21 | 59300 |
| 2023-06-01 | 29.60 | $29.37 | 50100 |
| 2023-05-31 | 29.74 | $28.90 | 75611 |
| 2023-05-30 | 30.06 | $29.44 | 103707 |
| 2023-05-26 | 30.29 | $29.68 | 35747 |
| 2023-05-25 | 30.48 | $29.66 | 42701 |
| 2023-05-24 | 30.73 | $30.16 | 30496 |
| 2023-05-23 | 30.86 | $30.38 | 47132 |
| 2023-05-22 | 30.96 | $30.39 | 37900 |
| 2023-05-19 | 31.07 | $30.44 | 78300 |
| 2023-05-18 | 31.18 | $31.87 | 73100 |
| 2023-05-17 | 30.86 | $31.16 | 87700 |
| 2023-05-16 | 30.70 | $30.95 | 83735 |
| 2023-05-15 | 30.56 | $31.03 | 104337 |
| 2023-05-12 | 30.36 | $30.68 | 53307 |
| 2023-05-11 | 30.23 | $30.70 | 119000 |
| 2023-05-10 | 30.07 | $30.24 | 99301 |
| 2023-05-09 | 30.01 | $29.75 | 164807 |
| 2023-05-08 | 30.11 | $30.25 | 142343 |
| 2023-05-05 | 30.07 | $30.50 | 144333 |
| 2023-05-04 | 29.94 | $28.80 | 89609 |
| 2023-05-03 | 30.33 | $29.72 | 248500 |
| 2023-05-02 | 30.51 | $29.86 | 76600 |
| 2023-05-01 | 30.69 | $30.49 | 67338 |
| 2023-04-28 | 30.71 | $30.80 | 39600 |
| 2023-04-27 | 30.64 | $30.47 | 65428 |
| 2023-04-26 | 30.65 | $30.20 | 121815 |
| 2023-04-25 | 30.75 | $31.49 | 101231 |
| 2023-04-24 | 30.47 | $30.96 | 50243 |
| 2023-04-21 | 30.29 | $30.50 | 69434 |
| 2023-04-20 | 30.23 | $30.41 | 79942 |
| 2023-04-19 | 30.18 | $30.40 | 37737 |
| 2023-04-18 | 30.13 | $30.23 | 52702 |
| 2023-04-17 | 30.12 | $30.65 | 67932 |
| 2023-04-14 | 29.99 | $30.25 | 48243 |
| 2023-04-13 | 29.97 | $30.10 | 72411 |
| 2023-04-12 | 30.00 | $30.19 | 69900 |
| 2023-04-11 | 30.01 | $30.32 | 67800 |
| 2023-04-10 | 30.00 | $30.31 | 51902 |
| 2023-04-06 | 29.99 | $30.20 | 61502 |
| 2023-04-05 | 30.03 | $30.06 | 111854 |
| 2023-04-04 | 30.14 | $30.87 | 54400 |
| 2023-04-03 | 30.02 | $31.40 | 60003 |
| 2023-03-31 | 29.72 | $31.02 | 130873 |
| 2023-03-30 | 29.50 | $30.60 | 84704 |
| 2023-03-29 | 29.38 | $31.33 | 62808 |
| 2023-03-28 | 29.02 | $31.17 | 68330 |
| 2023-03-27 | 28.67 | $30.38 | 69800 |
| 2023-03-24 | 28.51 | $29.88 | 99720 |
| 2023-03-23 | 28.51 | $29.30 | 148672 |
| 2023-03-22 | 28.73 | $29.18 | 167701 |
| 2023-03-21 | 29.06 | $29.53 | 60007 |
| 2023-03-20 | 29.40 | $29.16 | 210895 |
| 2023-03-17 | 29.95 | $29.41 | 257688 |
| 2023-03-16 | 30.58 | $30.09 | 127377 |
| 2023-03-15 | 31.17 | $29.19 | 175372 |
| 2023-03-14 | 32.19 | $31.08 | 130200 |
| 2023-03-13 | 32.85 | $30.51 | 342537 |
| 2023-03-10 | 33.86 | $33.37 | 179600 |
| 2023-03-09 | 34.20 | $34.17 | 123032 |
| 2023-03-08 | 34.36 | $34.22 | 100531 |
| 2023-03-07 | 34.56 | $34.72 | 88200 |
| 2023-03-06 | 34.65 | $34.73 | 129435 |
| 2023-03-03 | 34.76 | $34.95 | 96153 |
| 2023-03-02 | 34.83 | $34.99 | 106676 |
| 2023-03-01 | 34.91 | $35.16 | 162200 |
| 2023-02-28 | 34.96 | $35.00 | 223939 |
| 2023-02-27 | 35.08 | $35.31 | 270387 |
| 2023-02-24 | 35.14 | $34.56 | 163537 |
| 2023-02-23 | 35.45 | $34.48 | 168100 |
| 2023-02-22 | 35.85 | $34.07 | 233822 |
| 2023-02-21 | 36.48 | $34.28 | 198492 |
| 2023-02-17 | 37.17 | $36.02 | 86100 |
| 2023-02-16 | 37.45 | $36.64 | 66900 |
| 2023-02-15 | 37.58 | $36.99 | 132335 |
| 2023-02-14 | 37.62 | $37.25 | 170943 |
| 2023-02-13 | 37.57 | $37.48 | 93000 |
| 2023-02-10 | 37.42 | $36.60 | 154330 |
| 2023-02-09 | 37.50 | $36.00 | 166544 |
| 2023-02-08 | 37.77 | $36.55 | 111800 |
| 2023-02-07 | 37.91 | $36.42 | 197203 |
| 2023-02-06 | 38.10 | $38.51 | 354500 |
| 2023-02-03 | 37.64 | $38.39 | 200214 |
| 2023-02-02 | 37.09 | $38.02 | 142736 |
| 2023-02-01 | 36.52 | $37.55 | 239900 |
| 2023-01-31 | 35.96 | $36.99 | 133619 |
| 2023-01-30 | 35.44 | $35.66 | 132500 |
| 2023-01-27 | 35.21 | $35.85 | 199800 |
| 2023-01-26 | 34.86 | $36.54 | 111287 |
| 2023-01-25 | 34.21 | $36.45 | 230245 |
| 2023-01-24 | 33.43 | $33.55 | 87300 |
| 2023-01-23 | 33.40 | $33.90 | 133300 |
| 2023-01-20 | 33.26 | $33.65 | 62852 |
| 2023-01-19 | 33.16 | $33.10 | 96400 |
| 2023-01-18 | 33.21 | $33.41 | 96840 |
| 2023-01-17 | 33.18 | $34.11 | 84524 |
| 2023-01-13 | 32.92 | $33.58 | 52803 |
| 2023-01-12 | 32.77 | $33.15 | 87600 |
| 2023-01-11 | 32.72 | $33.33 | 439700 |
| 2023-01-10 | 32.61 | $32.02 | 215216 |
| 2023-01-09 | 32.90 | $31.70 | 113100 |
| 2023-01-06 | 33.35 | $31.99 | 164220 |
| 2023-01-05 | 33.81 | $31.88 | 211524 |
| 2023-01-04 | 34.39 | $31.84 | 251392 |
| 2023-01-03 | 35.11 | $34.20 | 138400 |
| 2022-12-30 | 35.22 | $34.77 | 115157 |
| 2022-12-29 | 35.16 | $34.48 | 112011 |
| 2022-12-28 | 35.16 | $35.26 | 220300 |
| 2022-12-27 | 34.89 | $35.95 | 238400 |
| 2022-12-23 | 34.33 | $35.93 | 251373 |
| 2022-12-22 | 33.64 | $33.64 | 169221 |
| 2022-12-21 | 33.51 | $33.48 | 338304 |
| 2022-12-20 | 33.39 | $32.94 | 192400 |
| 2022-12-19 | 33.40 | $32.72 | 245730 |
| 2022-12-16 | 33.48 | $33.22 | 1.7M |
| 2022-12-15 | 33.40 | $34.18 | 312095 |
| 2022-12-14 | 32.98 | $34.31 | 450900 |
| 2022-12-13 | 32.42 | $34.13 | 556007 |
| 2022-12-12 | 31.78 | $32.97 | 425691 |
| 2022-12-09 | 31.37 | $32.70 | 393137 |
| 2022-12-08 | 30.95 | $30.56 | 150100 |
| 2022-12-07 | 31.12 | $30.43 | 128300 |
| 2022-12-06 | 31.36 | $30.21 | 142408 |
| 2022-12-05 | 31.72 | $30.92 | 146700 |
| 2022-12-02 | 31.93 | $31.47 | 142400 |
| 2022-12-01 | 32.01 | $31.71 | 120114 |
| 2022-11-30 | 32.02 | $32.83 | 453400 |
| 2022-11-29 | 31.66 | $31.57 | 46629 |
| 2022-11-28 | 31.62 | $31.33 | 144900 |
| 2022-11-25 | 31.64 | $31.60 | 53000 |
| 2022-11-23 | 31.56 | $31.91 | 221104 |
| 2022-11-22 | 31.37 | $31.68 | 193906 |
| 2022-11-21 | 31.19 | $30.69 | 172421 |
| 2022-11-18 | 31.28 | $30.78 | 140085 |
| 2022-11-17 | 31.36 | $30.25 | 217114 |
| 2022-11-16 | 31.61 | $31.46 | 144013 |
| 2022-11-15 | 31.52 | $31.25 | 205900 |
| 2022-11-14 | 31.46 | $31.09 | 516900 |
| 2022-11-11 | 31.43 | $30.69 | 176437 |
| 2022-11-10 | 31.51 | $30.43 | 205600 |
| 2022-11-09 | 31.67 | $29.37 | 193527 |
| 2022-11-08 | 32.18 | $30.62 | 310003 |
| 2022-11-07 | 32.38 | $29.96 | 525855 |
| 2022-11-04 | 32.82 | $32.06 | 312164 |
| 2022-11-03 | 32.65 | $33.50 | 271121 |
| 2022-11-02 | 31.97 | $32.65 | 112823 |
| 2022-11-01 | 31.38 | $32.11 | 243101 |
| 2022-10-31 | 30.80 | $33.58 | 446700 |
| 2022-10-28 | 29.62 | $29.92 | 93343 |
| 2022-10-27 | 29.32 | $29.73 | 96027 |
| 2022-10-26 | 29.00 | $29.47 | 85019 |
| 2022-10-25 | 28.69 | $29.41 | 195813 |
| 2022-10-24 | 28.31 | $28.67 | 25122 |
| 2022-10-21 | 28.08 | $28.77 | 49000 |
| 2022-10-20 | 27.77 | $28.77 | 90347 |
| 2022-10-19 | 27.37 | $28.42 | 59300 |
| 2022-10-18 | 27.01 | $27.84 | 65346 |
| 2022-10-17 | 26.74 | $27.14 | 37609 |
| 2022-10-14 | 26.64 | $26.33 | 32055 |
| 2022-10-13 | 26.78 | $26.71 | 91700 |
| 2022-10-12 | 26.84 | $27.42 | 19800 |
| 2022-10-11 | 26.68 | $27.60 | 54445 |
| 2022-10-10 | 26.44 | $27.06 | 48139 |
| 2022-10-07 | 26.32 | $27.57 | 43011 |
| 2022-10-06 | 26.02 | $27.46 | 63400 |
| 2022-10-05 | 25.69 | $27.72 | 59845 |
| 2022-10-04 | 25.23 | $26.88 | 66338 |
| 2022-10-03 | 24.95 | $25.99 | 75024 |
| 2022-09-30 | 24.91 | $24.75 | 62719 |
| 2022-09-29 | 25.27 | $24.93 | 54807 |
| 2022-09-28 | 25.67 | $25.60 | 56700 |
| 2022-09-27 | 25.96 | $24.78 | 83701 |
| 2022-09-26 | 26.60 | $24.40 | 112693 |
| 2022-09-23 | 27.50 | $25.39 | 207259 |
| 2022-09-22 | 28.29 | $27.57 | 63941 |
| 2022-09-21 | 28.57 | $27.79 | 69600 |
| 2022-09-20 | 28.84 | $28.16 | 29000 |
| 2022-09-19 | 29.04 | $28.44 | 55902 |
| 2022-09-16 | 29.20 | $28.26 | 98614 |
| 2022-09-15 | 29.45 | $29.10 | 50936 |
| 2022-09-14 | 29.47 | $29.69 | 59843 |
| 2022-09-13 | 29.30 | $28.97 | 67747 |
| 2022-09-12 | 29.32 | $29.30 | 64324 |
| 2022-09-09 | 29.22 | $29.35 | 62700 |
| 2022-09-08 | 29.08 | $28.97 | 35600 |
| 2022-09-07 | 29.02 | $29.08 | 45232 |
| 2022-09-06 | 28.90 | $29.23 | 77900 |
| 2022-09-02 | 28.70 | $28.70 | 71236 |
| 2022-09-01 | 28.61 | $28.05 | 92800 |
| 2022-08-31 | 28.71 | $28.96 | 62119 |
| 2022-08-30 | 28.53 | $28.28 | 164135 |
| 2022-08-29 | 28.51 | $29.50 | 583200 |
| 2022-08-26 | 28.10 | $27.45 | 92115 |
| 2022-08-25 | 28.23 | $27.84 | 79219 |
| 2022-08-24 | 28.27 | $28.12 | 65900 |
| 2022-08-23 | 28.22 | $27.48 | 60800 |
| 2022-08-22 | 28.34 | $27.63 | 62200 |
| 2022-08-19 | 28.44 | $28.15 | 84665 |
| 2022-08-18 | 28.38 | $28.18 | 39802 |
| 2022-08-17 | 28.29 | $27.76 | 48826 |
| 2022-08-16 | 28.29 | $28.03 | 58286 |
| 2022-08-15 | 28.20 | $28.12 | 90800 |
| 2022-08-12 | 28.04 | $28.27 | 219265 |
| 2022-08-11 | 27.79 | $27.00 | 67800 |
| 2022-08-10 | 27.87 | $26.64 | 77600 |
| 2022-08-09 | 28.08 | $26.50 | 114922 |
| 2022-08-08 | 28.35 | $27.24 | 52600 |
| 2022-08-05 | 28.43 | $27.10 | 159923 |
| 2022-08-04 | 28.55 | $27.81 | 108300 |
| 2022-08-03 | 28.45 | $28.30 | 90600 |
| 2022-08-02 | 28.15 | $28.35 | 71523 |
| 2022-08-01 | 27.75 | $28.13 | 102722 |
| 2022-07-29 | 27.31 | $27.78 | 110448 |
| 2022-07-28 | 26.86 | $27.49 | 76400 |
| 2022-07-27 | 26.39 | $27.22 | 65500 |
| 2022-07-26 | 25.90 | $26.83 | 67300 |
| 2022-07-25 | 25.40 | $26.00 | 60800 |
| 2022-07-22 | 25.05 | $25.61 | 58000 |
| 2022-07-21 | 24.74 | $25.38 | 51516 |
| 2022-07-20 | 24.44 | $25.68 | 49602 |
| 2022-07-19 | 23.97 | $25.40 | 73200 |
| 2022-07-18 | 23.48 | $24.80 | 68223 |
| 2022-07-15 | 23.09 | $23.75 | 75100 |
| 2022-07-14 | 22.95 | $23.14 | 59300 |
| 2022-07-13 | 22.98 | $23.29 | 76202 |
| 2022-07-12 | 22.98 | $23.57 | 45413 |
| 2022-07-11 | 22.91 | $23.94 | 37913 |
| 2022-07-08 | 22.71 | $23.84 | 176144 |
| 2022-07-07 | 22.52 | $23.15 | 96436 |
| 2022-07-06 | 22.51 | $22.90 | 109740 |
| 2022-07-05 | 22.61 | $23.47 | 135836 |
| 2022-07-01 | 22.56 | $23.61 | 84200 |
| 2022-06-30 | 22.48 | $23.50 | 65221 |
| 2022-06-29 | 22.44 | $23.88 | 104428 |
| 2022-06-28 | 22.30 | $24.18 | 76419 |
| 2022-06-27 | 22.05 | $23.89 | 108900 |
| 2022-06-24 | 21.87 | $23.07 | 95429 |
| 2022-06-23 | 21.94 | $21.92 | 112669 |
| 2022-06-22 | 22.42 | $22.90 | 113100 |
| 2022-06-21 | 22.72 | $23.14 | 186100 |
| 2022-06-17 | 23.05 | $20.77 | 633428 |
| 2022-06-16 | 24.23 | $20.48 | 484900 |
| 2022-06-15 | 25.79 | $23.10 | 233831 |
| 2022-06-14 | 26.87 | $24.10 | 186710 |
| 2022-06-13 | 27.87 | $24.96 | 231148 |
| 2022-06-10 | 28.82 | $27.44 | 91054 |
| 2022-06-09 | 29.19 | $28.26 | 44600 |
| 2022-06-08 | 29.37 | $28.46 | 47644 |
| 2022-06-07 | 29.51 | $28.83 | 70300 |
| 2022-06-06 | 29.56 | $28.66 | 51140 |
| 2022-06-03 | 29.66 | $29.11 | 79700 |
| 2022-06-02 | 29.62 | $28.88 | 141117 |
| 2022-06-01 | 29.63 | $30.03 | 132500 |
| 2022-05-31 | 29.27 | $29.70 | 122700 |
| 2022-05-27 | 28.91 | $29.90 | 101400 |
| 2022-05-26 | 28.40 | $29.11 | 113768 |
| 2022-05-25 | 28.01 | $28.78 | 149342 |
| 2022-05-24 | 27.64 | $28.30 | 99200 |
| 2022-05-23 | 27.34 | $28.29 | 67392 |
| 2022-05-20 | 26.96 | $27.51 | 49119 |
| 2022-05-19 | 26.75 | $27.90 | 79300 |
| 2022-05-18 | 26.36 | $27.51 | 81648 |
| 2022-05-17 | 26.02 | $27.62 | 46697 |
| 2022-05-16 | 25.57 | $26.88 | 81700 |
| 2022-05-13 | 25.27 | $25.96 | 75900 |
| 2022-05-12 | 25.21 | $25.13 | 87600 |
| 2022-05-11 | 25.40 | $25.04 | 90238 |
| 2022-05-10 | 25.67 | $24.61 | 148491 |
| 2022-05-09 | 26.15 | $24.85 | 133500 |
| 2022-05-06 | 26.67 | $26.26 | 110609 |
| 2022-05-05 | 26.85 | $27.09 | 129807 |
| 2022-05-04 | 26.81 | $27.85 | 117322 |
| 2022-05-03 | 26.53 | $27.42 | 110731 |
| 2022-05-02 | 26.33 | $26.72 | 93800 |
| 2022-04-29 | 26.31 | $26.35 | 85700 |
| 2022-04-28 | 26.41 | $26.65 | 55300 |
| 2022-04-27 | 26.45 | $25.82 | 61800 |
| 2022-04-26 | 26.76 | $25.35 | 66604 |
| 2022-04-25 | 27.29 | $25.71 | 140100 |
| 2022-04-22 | 27.82 | $26.80 | 77302 |
| 2022-04-21 | 28.13 | $27.71 | 64600 |
| 2022-04-20 | 28.21 | $28.78 | 67148 |
| 2022-04-19 | 27.96 | $27.95 | 56520 |
| 2022-04-18 | 27.91 | $27.72 | 42100 |
| 2022-04-14 | 27.92 | $27.74 | 43300 |
| 2022-04-13 | 27.92 | $28.05 | 37831 |
| 2022-04-12 | 27.82 | $27.62 | 63700 |
| 2022-04-11 | 27.83 | $27.64 | 35247 |
| 2022-04-08 | 27.83 | $28.04 | 43700 |
| 2022-04-07 | 27.69 | $27.34 | 37840 |
| 2022-04-06 | 27.75 | $27.46 | 52100 |
| 2022-04-05 | 27.77 | $27.30 | 45500 |
| 2022-04-04 | 27.83 | $28.08 | 103100 |
| 2022-04-01 | 27.66 | $27.14 | 54903 |
| 2022-03-31 | 27.75 | $27.27 | 45532 |
| 2022-03-30 | 27.80 | $27.30 | 45800 |
| 2022-03-29 | 27.84 | $27.44 | 124612 |
| 2022-03-28 | 27.84 | $27.73 | 103630 |
| 2022-03-25 | 27.74 | $28.27 | 130619 |
| 2022-03-24 | 27.44 | $28.91 | 190088 |
| 2022-03-23 | 26.86 | $27.84 | 117700 |
| 2022-03-22 | 26.48 | $27.24 | 90400 |
| 2022-03-21 | 26.22 | $26.43 | 76400 |
| 2022-03-18 | 26.15 | $26.68 | 305700 |
| 2022-03-17 | 25.98 | $26.66 | 84710 |
| 2022-03-16 | 25.79 | $26.20 | 65230 |
| 2022-03-15 | 25.70 | $25.98 | 102800 |
| 2022-03-14 | 25.67 | $25.29 | 99100 |
| 2022-03-11 | 25.85 | $25.95 | 95239 |
| 2022-03-10 | 25.87 | $26.16 | 51741 |
| 2022-03-09 | 25.82 | $26.06 | 75732 |
| 2022-03-08 | 25.80 | $26.61 | 188440 |
| 2022-03-07 | 25.60 | $25.73 | 154900 |
| 2022-03-04 | 25.64 | $25.69 | 96281 |
| 2022-03-03 | 25.70 | $26.06 | 58200 |
| 2022-03-02 | 25.67 | $25.71 | 80304 |
| 2022-03-01 | 25.74 | $25.91 | 103100 |
| 2022-02-28 | 25.77 | $26.54 | 202600 |
| 2022-02-25 | 25.61 | $25.72 | 81200 |
| 2022-02-24 | 25.69 | $25.00 | 114700 |
| 2022-02-23 | 26.01 | $25.34 | 79519 |
| 2022-02-22 | 26.29 | $25.34 | 116400 |
| 2022-02-18 | 26.64 | $26.24 | 93800 |
| 2022-02-17 | 26.77 | $26.24 | 74600 |
| 2022-02-16 | 26.94 | $26.43 | 61209 |
| 2022-02-15 | 27.07 | $26.68 | 84801 |
| 2022-02-14 | 27.15 | $26.90 | 105501 |
| 2022-02-11 | 27.17 | $27.01 | 113800 |
| 2022-02-10 | 27.14 | $26.61 | 103103 |
| 2022-02-09 | 27.24 | $26.80 | 105886 |
| 2022-02-08 | 27.28 | $26.30 | 83400 |
| 2022-02-07 | 27.49 | $26.47 | 161908 |
| 2022-02-04 | 27.67 | $27.38 | 187300 |
| 2022-02-03 | 27.58 | $27.57 | 92937 |
| 2022-02-02 | 27.41 | $27.62 | 236729 |
| 2022-02-01 | 27.16 | $27.67 | 136225 |
| 2022-01-31 | 26.84 | $26.91 | 86868 |
| 2022-01-28 | 26.66 | $26.80 | 58132 |
| 2022-01-27 | 26.48 | $26.31 | 55300 |
| 2022-01-26 | 26.40 | $26.19 | 81400 |
| 2022-01-25 | 26.32 | $26.03 | 129000 |
| 2022-01-24 | 26.27 | $25.34 | 158931 |
| 2022-01-21 | 26.41 | $25.24 | 74616 |
| 2022-01-20 | 26.61 | $25.55 | 81400 |
| 2022-01-19 | 26.72 | $26.07 | 136918 |
| 2022-01-18 | 26.69 | $26.94 | 281800 |
| 2022-01-14 | 26.35 | $26.50 | 63428 |
| 2022-01-13 | 26.05 | $26.54 | 92200 |
| 2022-01-12 | 25.67 | $26.23 | 105800 |
| 2022-01-11 | 25.28 | $26.16 | 190136 |
| 2022-01-10 | 24.82 | $25.13 | 161219 |
| 2022-01-07 | 24.57 | $25.12 | 61800 |
| 2022-01-06 | 24.26 | $24.82 | 64900 |
| 2022-01-05 | 23.97 | $24.41 | 128304 |
| 2022-01-04 | 23.74 | $24.51 | 99700 |
| 2022-01-03 | 23.42 | $24.14 | 96800 |
| 2021-12-31 | 23.15 | $23.49 | 64329 |
| 2021-12-30 | 23.03 | $23.28 | 49700 |
| 2021-12-29 | 22.94 | $23.37 | 98700 |
| 2021-12-28 | 22.80 | $23.23 | 45500 |
| 2021-12-27 | 22.68 | $23.30 | 112500 |
| 2021-12-23 | 22.52 | $22.54 | 36300 |
| 2021-12-22 | 22.56 | $22.36 | 69000 |
| 2021-12-21 | 22.67 | $22.38 | 87683 |
| 2021-12-20 | 22.80 | $22.45 | 80007 |
| 2021-12-17 | 22.94 | $23.24 | 241200 |
| 2021-12-16 | 22.85 | $23.22 | 69539 |
| 2021-12-15 | 22.76 | $22.93 | 82524 |
| 2021-12-14 | 22.74 | $22.73 | 48500 |
| 2021-12-13 | 22.79 | $22.63 | 75700 |
| 2021-12-10 | 22.87 | $23.09 | 65338 |
| 2021-12-09 | 22.83 | $22.98 | 45100 |
| 2021-12-08 | 22.82 | $23.10 | 39200 |
| 2021-12-07 | 22.77 | $22.95 | 71427 |
| 2021-12-06 | 22.75 | $22.76 | 76105 |
| 2021-12-03 | 22.80 | $22.68 | 78000 |
| 2021-12-02 | 22.88 | $22.27 | 168848 |
| 2021-12-01 | 23.12 | $22.42 | 96538 |
| 2021-11-30 | 23.36 | $22.76 | 124709 |
| 2021-11-29 | 23.53 | $23.44 | 102900 |
| 2021-11-26 | 23.54 | $23.42 | 75700 |
| 2021-11-24 | 23.54 | $24.12 | 124000 |
| 2021-11-23 | 23.32 | $23.80 | 62910 |
| 2021-11-22 | 23.15 | $23.83 | 154128 |
| 2021-11-19 | 22.93 | $23.52 | 149306 |
| 2021-11-18 | 22.77 | $23.16 | 181900 |
| 2021-11-17 | 22.68 | $22.49 | 57900 |
| 2021-11-16 | 22.79 | $22.49 | 148100 |
| 2021-11-15 | 22.92 | $23.17 | 134017 |
| 2021-11-12 | 22.86 | $22.79 | 60507 |
| 2021-11-11 | 22.92 | $22.74 | 49847 |
| 2021-11-10 | 23.00 | $22.50 | 77600 |
| 2021-11-09 | 23.17 | $22.11 | 103749 |
| 2021-11-08 | 23.51 | $22.52 | 108230 |
| 2021-11-05 | 23.78 | $22.74 | 203457 |
| 2021-11-04 | 24.03 | $23.57 | 148800 |
| 2021-11-03 | 24.07 | $23.54 | 92129 |
| 2021-11-02 | 24.12 | $23.69 | 75620 |
| 2021-11-01 | 24.11 | $23.48 | 121100 |
| 2021-10-29 | 24.16 | $23.34 | 99400 |
| 2021-10-28 | 24.26 | $23.43 | 109647 |
| 2021-10-27 | 24.33 | $23.91 | 81800 |
| 2021-10-26 | 24.25 | $24.08 | 128605 |
| 2021-10-25 | 24.09 | $24.10 | 130837 |
| 2021-10-22 | 23.86 | $23.59 | 70000 |
| 2021-10-21 | 23.73 | $23.83 | 118037 |
| 2021-10-20 | 23.49 | $23.96 | 114102 |
| 2021-10-19 | 23.13 | $23.40 | 146949 |
| 2021-10-18 | 22.87 | $22.41 | 53419 |
| 2021-10-15 | 22.84 | $22.11 | 138235 |
| 2021-10-14 | 22.90 | $22.75 | 56123 |
| 2021-10-13 | 22.75 | $22.85 | 44800 |
| 2021-10-12 | 22.53 | $22.79 | 39336 |
| 2021-10-11 | 22.26 | $22.44 | 85230 |
| 2021-10-08 | 22.04 | $22.16 | 50000 |
| 2021-10-07 | 21.85 | $21.79 | 48500 |
| 2021-10-06 | 21.73 | $21.60 | 100200 |
| 2021-10-05 | 21.63 | $21.82 | 91636 |
| 2021-10-04 | 21.44 | $21.69 | 61617 |
| 2021-10-01 | 21.24 | $21.46 | 33612 |
| 2021-09-30 | 21.06 | $21.18 | 42718 |
| 2021-09-29 | 20.93 | $21.13 | 41917 |
| 2021-09-28 | 20.79 | $21.18 | 54400 |
| 2021-09-27 | 20.59 | $21.22 | 70727 |
| 2021-09-24 | 20.34 | $20.51 | 42407 |
| 2021-09-23 | 20.27 | $20.54 | 65034 |
| 2021-09-22 | 20.17 | $20.30 | 42400 |
| 2021-09-21 | 20.12 | $20.12 | 49422 |
| 2021-09-20 | 20.13 | $20.11 | 82300 |
| 2021-09-17 | 20.15 | $20.76 | 98700 |
| 2021-09-16 | 19.97 | $20.41 | 31612 |
| 2021-09-15 | 19.86 | $20.37 | 63816 |
| 2021-09-14 | 19.76 | $19.96 | 57200 |
| 2021-09-13 | 19.77 | $20.08 | 52900 |
| 2021-09-10 | 19.76 | $20.00 | 56616 |
| 2021-09-09 | 19.78 | $20.10 | 61247 |
| 2021-09-08 | 19.79 | $20.04 | 83623 |
| 2021-09-07 | 19.83 | $20.50 | 55927 |
| 2021-09-03 | 19.74 | $20.68 | 36800 |
| 2021-09-02 | 19.60 | $20.39 | 169000 |
| 2021-09-01 | 19.53 | $20.32 | 66100 |
| 2021-08-31 | 19.48 | $20.26 | 64500 |
| 2021-08-30 | 19.47 | $20.59 | 116036 |
| 2021-08-27 | 19.37 | $20.21 | 177610 |
| 2021-08-26 | 19.39 | $20.33 | 194302 |
| 2021-08-25 | 19.40 | $20.70 | 82958 |
| 2021-08-24 | 19.33 | $20.18 | 79345 |
| 2021-08-23 | 19.43 | $20.05 | 88742 |
| 2021-08-20 | 19.63 | $20.23 | 90631 |
| 2021-08-19 | 19.83 | $19.79 | 192211 |
| 2021-08-18 | 20.26 | $20.16 | 72000 |
| 2021-08-17 | 20.68 | $20.68 | 97000 |
| 2021-08-16 | 21.07 | $20.32 | 381274 |
| 2021-08-13 | 21.67 | $21.44 | 180800 |
| 2021-08-12 | 22.08 | $20.55 | 136500 |
| 2021-08-11 | 22.88 | $20.94 | 357500 |
| 2021-08-10 | 23.75 | $20.38 | 405567 |
| 2021-08-09 | 25.00 | $21.91 | 515200 |
| 2021-08-06 | 26.04 | $24.18 | 362800 |
| 2021-08-05 | 26.59 | $25.63 | 209331 |
| 2021-08-04 | 26.79 | $26.62 | 97400 |
| 2021-08-03 | 26.72 | $27.14 | 98628 |
| 2021-08-02 | 26.46 | $27.12 | 100540 |
| 2021-07-30 | 26.14 | $26.81 | 93906 |
| 2021-07-29 | 25.84 | $26.95 | 124950 |
| 2021-07-28 | 25.44 | $26.51 | 291443 |
| 2021-07-27 | 25.08 | $25.88 | 49934 |
| 2021-07-26 | 24.84 | $25.77 | 80444 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.50
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.47
Average
51.69
Maximum
75.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 54.50 | $49.07 | 49669 |
| 2026-07-21 | 52.12 | $48.25 | 59415 |
| 2026-07-20 | 52.44 | $48.35 | 46606 |
| 2026-07-17 | 50.88 | $47.80 | 71000 |
| 2026-07-16 | 54.07 | $48.84 | 62226 |
| 2026-07-15 | 51.34 | $47.86 | 51100 |
| 2026-07-14 | 54.15 | $48.76 | 57800 |
| 2026-07-13 | 54.07 | $48.73 | 67610 |
| 2026-07-10 | 53.04 | $48.33 | 45600 |
| 2026-07-09 | 52.27 | $48.03 | 40800 |
| 2026-07-08 | 56.53 | $49.49 | 150300 |
| 2026-07-07 | 54.05 | $48.47 | 127128 |
| 2026-07-06 | 50.48 | $47.12 | 93200 |
| 2026-07-02 | 51.47 | $47.47 | 186222 |
| 2026-07-01 | 51.31 | $47.41 | 93439 |
| 2026-06-30 | 49.21 | $46.59 | 149100 |
| 2026-06-29 | 50.29 | $47.02 | 132400 |
| 2026-06-26 | 49.01 | $46.50 | 202200 |
| 2026-06-25 | 48.23 | $46.18 | 334900 |
| 2026-06-24 | 42.75 | $44.08 | 221431 |
| 2026-06-23 | 47.27 | $46.08 | 215614 |
| 2026-06-22 | 37.95 | $43.09 | 99400 |
| 2026-06-18 | 36.12 | $42.58 | 538955 |
| 2026-06-17 | 37.82 | $43.40 | 218016 |
| 2026-06-16 | 37.10 | $43.19 | 159200 |
| 2026-06-15 | 42.51 | $45.61 | 141735 |
| 2026-06-12 | 46.55 | $47.13 | 221223 |
| 2026-06-11 | 54.72 | $49.64 | 87717 |
| 2026-06-10 | 52.48 | $48.93 | 82400 |
| 2026-06-09 | 50.14 | $48.22 | 62344 |
| 2026-06-08 | 52.28 | $48.84 | 41132 |
| 2026-06-05 | 53.22 | $49.11 | 50537 |
| 2026-06-04 | 54.64 | $49.52 | 62900 |
| 2026-06-03 | 51.43 | $48.45 | 42700 |
| 2026-06-02 | 54.18 | $49.26 | 56700 |
| 2026-06-01 | 50.24 | $48.00 | 87714 |
| 2026-05-29 | 48.02 | $47.34 | 61700 |
| 2026-05-28 | 50.49 | $48.10 | 40700 |
| 2026-05-27 | 47.34 | $47.17 | 67200 |
| 2026-05-26 | 52.95 | $48.80 | 71000 |
| 2026-05-22 | 56.12 | $49.62 | 85202 |
| 2026-05-21 | 58.73 | $50.26 | 71900 |
| 2026-05-20 | 65.31 | $51.72 | 180800 |
| 2026-05-19 | 60.50 | $50.05 | 172848 |
| 2026-05-18 | 56.56 | $48.90 | 106945 |
| 2026-05-15 | 58.09 | $49.22 | 138935 |
| 2026-05-14 | 59.38 | $49.49 | 178800 |
| 2026-05-13 | 57.42 | $48.90 | 94900 |
| 2026-05-12 | 56.88 | $48.74 | 28547 |
| 2026-05-11 | 53.66 | $47.81 | 78509 |
| 2026-05-08 | 57.81 | $48.75 | 117747 |
| 2026-05-07 | 54.23 | $47.75 | 47000 |
| 2026-05-06 | 54.63 | $47.84 | 55115 |
| 2026-05-05 | 57.60 | $48.51 | 16940 |
| 2026-05-04 | 55.32 | $47.85 | 23921 |
| 2026-05-01 | 60.67 | $48.99 | 70000 |
| 2026-04-30 | 58.14 | $48.24 | 44549 |
| 2026-04-29 | 55.42 | $47.49 | 38817 |
| 2026-04-28 | 54.44 | $47.23 | 34439 |
| 2026-04-27 | 50.09 | $46.14 | 18811 |
| 2026-04-24 | 51.15 | $46.39 | 15535 |
| 2026-04-23 | 54.60 | $47.17 | 82200 |
| 2026-04-22 | 51.37 | $46.36 | 44835 |
| 2026-04-21 | 49.95 | $46.02 | 15700 |
| 2026-04-20 | 47.65 | $45.48 | 25300 |
| 2026-04-17 | 48.67 | $45.74 | 56117 |
| 2026-04-16 | 46.66 | $45.26 | 26745 |
| 2026-04-15 | 47.32 | $45.44 | 20500 |
| 2026-04-14 | 49.31 | $45.98 | 28694 |
| 2026-04-13 | 48.86 | $45.86 | 17400 |
| 2026-04-10 | 49.20 | $45.96 | 14700 |
| 2026-04-09 | 49.61 | $46.08 | 34000 |
| 2026-04-08 | 54.42 | $47.44 | 40800 |
| 2026-04-07 | 51.11 | $46.44 | 21700 |
| 2026-04-06 | 47.94 | $45.56 | 66532 |
| 2026-04-02 | 45.83 | $45.00 | 79887 |
| 2026-04-01 | 41.29 | $43.88 | 47000 |
| 2026-03-31 | 32.78 | $42.10 | 71000 |
| 2026-03-30 | 33.56 | $42.40 | 77720 |
| 2026-03-27 | 39.39 | $44.37 | 34105 |
| 2026-03-26 | 41.59 | $45.00 | 73801 |
| 2026-03-25 | 41.98 | $45.11 | 39415 |
| 2026-03-24 | 45.90 | $46.17 | 37100 |
| 2026-03-23 | 46.89 | $46.42 | 45232 |
| 2026-03-20 | 47.74 | $46.64 | 213849 |
| 2026-03-19 | 55.87 | $48.49 | 30900 |
| 2026-03-18 | 53.55 | $47.92 | 33612 |
| 2026-03-17 | 51.65 | $47.47 | 38903 |
| 2026-03-16 | 51.23 | $47.37 | 25800 |
| 2026-03-13 | 47.35 | $46.48 | 57927 |
| 2026-03-12 | 52.47 | $47.63 | 32146 |
| 2026-03-11 | 52.62 | $47.66 | 29262 |
| 2026-03-10 | 52.45 | $47.62 | 39400 |
| 2026-03-09 | 54.12 | $48.00 | 32847 |
| 2026-03-06 | 52.65 | $47.61 | 32800 |
| 2026-03-05 | 56.58 | $48.50 | 68315 |
| 2026-03-04 | 55.67 | $48.24 | 26137 |
| 2026-03-03 | 59.34 | $49.04 | 63105 |
| 2026-03-02 | 58.36 | $48.74 | 37924 |
| 2026-02-27 | 51.91 | $46.98 | 71315 |
| 2026-02-26 | 58.73 | $48.37 | 46307 |
| 2026-02-25 | 57.55 | $48.06 | 45926 |
| 2026-02-24 | 58.22 | $48.19 | 58716 |
| 2026-02-23 | 60.99 | $48.73 | 36900 |
| 2026-02-20 | 60.16 | $48.48 | 61800 |
| 2026-02-19 | 60.21 | $48.49 | 31826 |
| 2026-02-18 | 60.05 | $48.44 | 28913 |
| 2026-02-17 | 57.87 | $47.74 | 23531 |
| 2026-02-13 | 62.55 | $48.75 | 70143 |
| 2026-02-12 | 61.53 | $48.40 | 85800 |
| 2026-02-11 | 61.71 | $48.44 | 90000 |
| 2026-02-10 | 58.13 | $47.23 | 43100 |
| 2026-02-09 | 55.13 | $46.32 | 74583 |
| 2026-02-06 | 57.81 | $46.94 | 46400 |
| 2026-02-05 | 59.31 | $47.28 | 44500 |
| 2026-02-04 | 61.17 | $47.70 | 25300 |
| 2026-02-03 | 60.73 | $47.54 | 26015 |
| 2026-02-02 | 57.85 | $46.54 | 49300 |
| 2026-01-30 | 60.73 | $47.22 | 35400 |
| 2026-01-29 | 63.46 | $47.84 | 72700 |
| 2026-01-28 | 60.49 | $46.75 | 41700 |
| 2026-01-27 | 57.77 | $45.84 | 40600 |
| 2026-01-26 | 56.19 | $45.34 | 28801 |
| 2026-01-23 | 52.60 | $44.27 | 25940 |
| 2026-01-22 | 53.53 | $44.51 | 26500 |
| 2026-01-21 | 55.77 | $45.08 | 33049 |
| 2026-01-20 | 53.84 | $44.48 | 38200 |
| 2026-01-16 | 53.46 | $44.36 | 30200 |
| 2026-01-15 | 57.08 | $45.32 | 43000 |
| 2026-01-14 | 53.93 | $44.30 | 23000 |
| 2026-01-13 | 54.08 | $44.34 | 24927 |
| 2026-01-12 | 51.28 | $43.46 | 29600 |
| 2026-01-09 | 48.50 | $42.64 | 33926 |
| 2026-01-08 | 45.86 | $41.90 | 67640 |
| 2026-01-07 | 36.08 | $39.58 | 68700 |
| 2026-01-06 | 39.66 | $40.80 | 61274 |
| 2026-01-05 | 47.64 | $42.97 | 27900 |
| 2026-01-02 | 44.14 | $42.26 | 51800 |
| 2025-12-31 | 42.02 | $41.85 | 39128 |
| 2025-12-30 | 45.29 | $42.67 | 54438 |
| 2025-12-29 | 42.00 | $42.04 | 47500 |
| 2025-12-26 | 44.16 | $42.58 | 37100 |
| 2025-12-24 | 45.27 | $42.85 | 14700 |
| 2025-12-23 | 46.51 | $43.15 | 26100 |
| 2025-12-22 | 44.84 | $42.80 | 50200 |
| 2025-12-19 | 46.45 | $43.21 | 271700 |
| 2025-12-18 | 42.53 | $42.39 | 36800 |
| 2025-12-17 | 41.54 | $42.19 | 31811 |
| 2025-12-16 | 42.41 | $42.44 | 61026 |
| 2025-12-15 | 47.85 | $43.87 | 41112 |
| 2025-12-12 | 47.58 | $43.81 | 43300 |
| 2025-12-11 | 49.30 | $44.24 | 47800 |
| 2025-12-10 | 47.45 | $43.80 | 39200 |
| 2025-12-09 | 48.80 | $44.15 | 27812 |
| 2025-12-08 | 50.23 | $44.52 | 38717 |
| 2025-12-05 | 51.47 | $44.84 | 40704 |
| 2025-12-04 | 54.89 | $45.69 | 43816 |
| 2025-12-03 | 47.88 | $43.88 | 56600 |
| 2025-12-02 | 44.97 | $43.23 | 55400 |
| 2025-12-01 | 46.64 | $43.67 | 47000 |
| 2025-11-28 | 47.84 | $43.98 | 33200 |
| 2025-11-26 | 46.37 | $43.63 | 32600 |
| 2025-11-25 | 45.49 | $43.42 | 34504 |
| 2025-11-24 | 39.73 | $42.13 | 44800 |
| 2025-11-21 | 39.21 | $42.02 | 44414 |
| 2025-11-20 | 41.89 | $42.88 | 32100 |
| 2025-11-19 | 39.80 | $42.42 | 23846 |
| 2025-11-18 | 39.75 | $42.41 | 36400 |
| 2025-11-17 | 39.28 | $42.30 | 33000 |
| 2025-11-14 | 42.63 | $43.46 | 65237 |
| 2025-11-13 | 37.86 | $42.36 | 74500 |
| 2025-11-12 | 33.35 | $41.42 | 72533 |
| 2025-11-11 | 34.78 | $41.98 | 192511 |
| 2025-11-10 | 27.98 | $40.68 | 124109 |
| 2025-11-07 | 31.56 | $42.17 | 85305 |
| 2025-11-06 | 39.01 | $44.51 | 27138 |
| 2025-11-05 | 41.73 | $45.19 | 40800 |
| 2025-11-04 | 36.87 | $44.40 | 50900 |
| 2025-11-03 | 38.29 | $44.77 | 59600 |
| 2025-10-31 | 40.04 | $45.21 | 52809 |
| 2025-10-30 | 40.63 | $45.36 | 53700 |
| 2025-10-29 | 42.07 | $45.72 | 19106 |
| 2025-10-28 | 43.87 | $46.16 | 40316 |
| 2025-10-27 | 40.87 | $45.61 | 18100 |
| 2025-10-24 | 41.56 | $45.79 | 21507 |
| 2025-10-23 | 42.24 | $45.97 | 21700 |
| 2025-10-22 | 41.12 | $45.75 | 20712 |
| 2025-10-21 | 39.19 | $45.37 | 22100 |
| 2025-10-20 | 38.44 | $45.22 | 49429 |
| 2025-10-17 | 37.05 | $44.94 | 50800 |
| 2025-10-16 | 31.55 | $43.89 | 46118 |
| 2025-10-15 | 34.43 | $44.95 | 40602 |
| 2025-10-14 | 33.34 | $44.75 | 119219 |
| 2025-10-13 | 34.80 | $45.28 | 35713 |
| 2025-10-10 | 26.69 | $43.87 | 53521 |
| 2025-10-09 | 28.20 | $44.51 | 58100 |
| 2025-10-08 | 30.63 | $45.45 | 34036 |
| 2025-10-07 | 32.73 | $46.19 | 30400 |
| 2025-10-06 | 31.77 | $46.03 | 60000 |
| 2025-10-03 | 32.94 | $46.45 | 47200 |
| 2025-10-02 | 35.11 | $47.19 | 41000 |
| 2025-10-01 | 36.96 | $47.78 | 56600 |
| 2025-09-30 | 37.66 | $48.00 | 120100 |
| 2025-09-29 | 40.99 | $48.99 | 68512 |
| 2025-09-26 | 44.78 | $49.99 | 76625 |
| 2025-09-25 | 45.46 | $50.16 | 63600 |
| 2025-09-24 | 48.25 | $50.84 | 42500 |
| 2025-09-23 | 40.28 | $49.28 | 39800 |
| 2025-09-22 | 40.28 | $49.28 | 85900 |
| 2025-09-19 | 40.06 | $49.24 | 238011 |
| 2025-09-18 | 46.41 | $50.85 | 62512 |
| 2025-09-17 | 47.52 | $51.10 | 61600 |
| 2025-09-16 | 47.74 | $51.15 | 57447 |
| 2025-09-15 | 43.73 | $50.33 | 141200 |
| 2025-09-12 | 52.88 | $52.28 | 153816 |
| 2025-09-11 | 50.19 | $51.75 | 49600 |
| 2025-09-10 | 52.17 | $52.12 | 63215 |
| 2025-09-09 | 53.80 | $52.42 | 59406 |
| 2025-09-08 | 52.04 | $52.05 | 182416 |
| 2025-09-05 | 49.16 | $51.47 | 146500 |
| 2025-09-04 | 53.02 | $52.21 | 123023 |
| 2025-09-03 | 56.80 | $52.87 | 80004 |
| 2025-09-02 | 56.12 | $52.72 | 29200 |
| 2025-08-29 | 58.37 | $53.11 | 26235 |
| 2025-08-28 | 57.92 | $53.00 | 102240 |
| 2025-08-27 | 53.80 | $52.05 | 54635 |
| 2025-08-26 | 52.40 | $51.75 | 88712 |
| 2025-08-25 | 49.35 | $51.12 | 70913 |
| 2025-08-22 | 48.60 | $50.97 | 36103 |
| 2025-08-21 | 48.87 | $51.03 | 74819 |
| 2025-08-20 | 46.49 | $50.53 | 47150 |
| 2025-08-19 | 44.36 | $50.10 | 33113 |
| 2025-08-18 | 44.92 | $50.24 | 55800 |
| 2025-08-15 | 43.78 | $50.00 | 49100 |
| 2025-08-14 | 47.76 | $51.02 | 59100 |
| 2025-08-13 | 47.58 | $50.98 | 65536 |
| 2025-08-12 | 42.32 | $49.85 | 47813 |
| 2025-08-11 | 37.86 | $49.00 | 57601 |
| 2025-08-08 | 42.28 | $50.21 | 80224 |
| 2025-08-07 | 42.44 | $50.25 | 59500 |
| 2025-08-06 | 41.98 | $50.16 | 20232 |
| 2025-08-05 | 44.83 | $50.92 | 29300 |
| 2025-08-04 | 50.10 | $52.16 | 37334 |
| 2025-08-01 | 47.35 | $51.58 | 23517 |
| 2025-07-31 | 51.64 | $52.50 | 21100 |
| 2025-07-30 | 51.69 | $52.51 | 18818 |
| 2025-07-29 | 51.69 | $52.51 | 39127 |
| 2025-07-28 | 47.76 | $51.62 | 22000 |
| 2025-07-25 | 47.67 | $51.60 | 30100 |
| 2025-07-24 | 50.02 | $52.17 | 31600 |
| 2025-07-23 | 49.06 | $51.94 | 25800 |
| 2025-07-22 | 48.90 | $51.90 | 21416 |
| 2025-07-21 | 45.63 | $51.11 | 22091 |
| 2025-07-18 | 47.19 | $51.54 | 25246 |
| 2025-07-17 | 44.99 | $51.01 | 64139 |
| 2025-07-16 | 46.27 | $51.38 | 39700 |
| 2025-07-15 | 45.75 | $51.25 | 30816 |
| 2025-07-14 | 46.57 | $51.50 | 32640 |
| 2025-07-11 | 47.40 | $51.76 | 16300 |
| 2025-07-10 | 49.85 | $52.51 | 27126 |
| 2025-07-09 | 48.85 | $52.21 | 27246 |
| 2025-07-08 | 48.68 | $52.16 | 18440 |
| 2025-07-07 | 47.48 | $51.78 | 27300 |
| 2025-07-03 | 50.09 | $52.67 | 7500 |
| 2025-07-02 | 49.32 | $52.41 | 33732 |
| 2025-07-01 | 47.00 | $51.64 | 46539 |
| 2025-06-30 | 50.08 | $52.73 | 31423 |
| 2025-06-27 | 49.56 | $52.55 | 36600 |
| 2025-06-26 | 50.76 | $52.98 | 31700 |
| 2025-06-25 | 45.18 | $51.07 | 71600 |
| 2025-06-24 | 51.38 | $53.21 | 84200 |
| 2025-06-23 | 55.76 | $54.50 | 56501 |
| 2025-06-20 | 54.32 | $54.00 | 407500 |
| 2025-06-18 | 57.97 | $55.02 | 84720 |
| 2025-06-17 | 58.88 | $55.27 | 76900 |
| 2025-06-16 | 57.50 | $54.73 | 69400 |
| 2025-06-13 | 59.88 | $55.40 | 65771 |
| 2025-06-12 | 62.86 | $56.21 | 52908 |
| 2025-06-11 | 57.35 | $54.00 | 63900 |
| 2025-06-10 | 56.38 | $53.65 | 53000 |
| 2025-06-09 | 57.63 | $54.00 | 71100 |
| 2025-06-06 | 56.69 | $53.64 | 38100 |
| 2025-06-05 | 55.42 | $53.15 | 67212 |
| 2025-06-04 | 54.90 | $52.95 | 40547 |
| 2025-06-03 | 58.29 | $54.01 | 56746 |
| 2025-06-02 | 55.93 | $53.04 | 45000 |
| 2025-05-30 | 54.62 | $52.52 | 52735 |
| 2025-05-29 | 54.77 | $52.57 | 53830 |
| 2025-05-28 | 54.58 | $52.49 | 34302 |
| 2025-05-27 | 54.35 | $52.39 | 68712 |
| 2025-05-23 | 50.30 | $50.66 | 43429 |
| 2025-05-22 | 46.64 | $49.25 | 28705 |
| 2025-05-21 | 48.00 | $49.82 | 63000 |
| 2025-05-20 | 50.24 | $50.74 | 76300 |
| 2025-05-19 | 45.33 | $48.88 | 84800 |
| 2025-05-16 | 46.46 | $49.36 | 56013 |
| 2025-05-15 | 48.53 | $50.23 | 68610 |
| 2025-05-14 | 46.33 | $49.39 | 86022 |
| 2025-05-13 | 44.51 | $48.71 | 47500 |
| 2025-05-12 | 38.47 | $46.64 | 83500 |
| 2025-05-09 | 41.65 | $48.17 | 91712 |
| 2025-05-08 | 41.29 | $48.05 | 102858 |
| 2025-05-07 | 46.12 | $50.18 | 55400 |
| 2025-05-06 | 46.87 | $50.49 | 21200 |
| 2025-05-05 | 47.69 | $50.83 | 33900 |
| 2025-05-02 | 48.85 | $51.32 | 14400 |
| 2025-05-01 | 47.05 | $50.60 | 32321 |
| 2025-04-30 | 48.59 | $51.28 | 40800 |
| 2025-04-29 | 49.51 | $51.69 | 31703 |
| 2025-04-28 | 50.04 | $51.93 | 18800 |
| 2025-04-25 | 49.92 | $51.87 | 17041 |
| 2025-04-24 | 51.50 | $52.63 | 25600 |
| 2025-04-23 | 49.73 | $51.74 | 35618 |
| 2025-04-22 | 45.52 | $49.76 | 17130 |
| 2025-04-21 | 43.59 | $48.91 | 36612 |
| 2025-04-17 | 47.05 | $50.77 | 23938 |
| 2025-04-16 | 47.13 | $50.81 | 39800 |
| 2025-04-15 | 43.81 | $49.28 | 35041 |
| 2025-04-14 | 43.48 | $49.13 | 19758 |
| 2025-04-11 | 41.48 | $48.21 | 40400 |
| 2025-04-10 | 35.90 | $45.83 | 65444 |
| 2025-04-09 | 39.94 | $48.49 | 83700 |
| 2025-04-08 | 29.84 | $44.91 | 72600 |
| 2025-04-07 | 33.62 | $47.43 | 105411 |
| 2025-04-04 | 36.38 | $49.02 | 93427 |
| 2025-04-03 | 52.89 | $55.37 | 31539 |
| 2025-04-02 | 53.55 | $55.55 | 29600 |
| 2025-04-01 | 51.25 | $54.83 | 21000 |
| 2025-03-31 | 46.18 | $53.38 | 42816 |
| 2025-03-28 | 48.32 | $54.03 | 16700 |
| 2025-03-27 | 48.52 | $54.09 | 32100 |
| 2025-03-26 | 46.29 | $53.45 | 27332 |
| 2025-03-25 | 46.56 | $53.54 | 46200 |
| 2025-03-24 | 43.59 | $52.68 | 29323 |
| 2025-03-21 | 44.77 | $53.11 | 295700 |
| 2025-03-20 | 48.78 | $54.48 | 43500 |
| 2025-03-19 | 50.70 | $55.09 | 47100 |
| 2025-03-18 | 49.04 | $54.56 | 58352 |
| 2025-03-17 | 49.70 | $54.78 | 86000 |
| 2025-03-14 | 49.62 | $54.75 | 116700 |
| 2025-03-13 | 49.48 | $54.70 | 86217 |
| 2025-03-12 | 47.40 | $53.95 | 60806 |
| 2025-03-11 | 49.35 | $54.71 | 77200 |
| 2025-03-10 | 46.95 | $53.83 | 67914 |
| 2025-03-07 | 45.99 | $53.48 | 75000 |
| 2025-03-06 | 44.39 | $52.90 | 58724 |
| 2025-03-05 | 48.24 | $54.55 | 56900 |
| 2025-03-04 | 50.30 | $55.37 | 72600 |
| 2025-03-03 | 55.49 | $57.26 | 66602 |
| 2025-02-28 | 55.98 | $57.43 | 113128 |
| 2025-02-27 | 54.02 | $56.57 | 87713 |
| 2025-02-26 | 59.22 | $58.35 | 92926 |
| 2025-02-25 | 58.84 | $58.17 | 48404 |
| 2025-02-24 | 58.95 | $58.21 | 54208 |
| 2025-02-21 | 59.01 | $58.23 | 47100 |
| 2025-02-20 | 63.69 | $59.88 | 65498 |
| 2025-02-19 | 61.02 | $58.38 | 58400 |
| 2025-02-18 | 64.13 | $59.42 | 59515 |
| 2025-02-14 | 60.06 | $57.23 | 49900 |
| 2025-02-13 | 59.86 | $57.13 | 50115 |
| 2025-02-12 | 57.21 | $55.81 | 52400 |
| 2025-02-11 | 58.43 | $56.25 | 76426 |
| 2025-02-10 | 61.86 | $57.45 | 266219 |
| 2025-02-07 | 63.63 | $58.05 | 96800 |
| 2025-02-06 | 64.22 | $58.25 | 84400 |
| 2025-02-05 | 63.81 | $57.99 | 91900 |
| 2025-02-04 | 63.86 | $58.01 | 159100 |
| 2025-02-03 | 61.95 | $56.75 | 138100 |
| 2025-01-31 | 57.62 | $54.18 | 248722 |
| 2025-01-30 | 64.43 | $56.69 | 754200 |
| 2025-01-29 | 57.63 | $53.10 | 86800 |
| 2025-01-28 | 56.75 | $52.70 | 110418 |
| 2025-01-27 | 51.41 | $50.46 | 57310 |
| 2025-01-24 | 54.13 | $51.42 | 91800 |
| 2025-01-23 | 54.85 | $51.67 | 91400 |
| 2025-01-22 | 55.47 | $51.89 | 74200 |
| 2025-01-21 | 59.44 | $53.27 | 65900 |
| 2025-01-17 | 58.60 | $52.86 | 60400 |
| 2025-01-16 | 57.84 | $52.48 | 68100 |
| 2025-01-15 | 51.23 | $49.55 | 61200 |
| 2025-01-14 | 50.03 | $49.08 | 53100 |
| 2025-01-13 | 41.93 | $46.26 | 78004 |
| 2025-01-10 | 43.08 | $46.75 | 35000 |
| 2025-01-08 | 45.51 | $47.75 | 38646 |
| 2025-01-07 | 39.88 | $46.00 | 44538 |
| 2025-01-06 | 41.98 | $46.89 | 27046 |
| 2025-01-03 | 42.84 | $47.25 | 107900 |
| 2025-01-02 | 41.77 | $46.91 | 168129 |
| 2024-12-31 | 40.64 | $46.55 | 21542 |
| 2024-12-30 | 39.63 | $46.22 | 64527 |
| 2024-12-27 | 43.67 | $48.10 | 67034 |
| 2024-12-26 | 43.67 | $48.10 | 60400 |
| 2024-12-24 | 46.59 | $49.38 | 36900 |
| 2024-12-23 | 42.29 | $47.88 | 71427 |
| 2024-12-20 | 42.26 | $47.87 | 225100 |
| 2024-12-19 | 39.85 | $47.04 | 93400 |
| 2024-12-18 | 38.34 | $46.53 | 91100 |
| 2024-12-17 | 42.37 | $48.57 | 229200 |
| 2024-12-16 | 48.61 | $51.19 | 67209 |
| 2024-12-13 | 55.02 | $53.37 | 143000 |
| 2024-12-12 | 61.01 | $55.08 | 72100 |
| 2024-12-11 | 57.32 | $53.65 | 122300 |
| 2024-12-10 | 58.31 | $53.92 | 119855 |
| 2024-12-09 | 65.66 | $55.76 | 71300 |
| 2024-12-06 | 69.12 | $56.53 | 181100 |
| 2024-12-05 | 71.59 | $57.06 | 95620 |
| 2024-12-04 | 70.35 | $56.41 | 61618 |
| 2024-12-03 | 72.37 | $56.85 | 43400 |
| 2024-12-02 | 70.70 | $55.93 | 70747 |
| 2024-11-29 | 73.08 | $56.45 | 44900 |
| 2024-11-27 | 69.94 | $54.75 | 58316 |
| 2024-11-26 | 68.23 | $53.92 | 44800 |
| 2024-11-25 | 65.67 | $52.78 | 43243 |
| 2024-11-22 | 66.70 | $53.01 | 78706 |
| 2024-11-21 | 64.00 | $51.85 | 49300 |
| 2024-11-20 | 60.62 | $50.56 | 69330 |
| 2024-11-19 | 67.06 | $51.95 | 47400 |
| 2024-11-18 | 66.17 | $51.59 | 94741 |
| 2024-11-15 | 60.37 | $49.52 | 87460 |
| 2024-11-14 | 60.89 | $49.63 | 63800 |
| 2024-11-13 | 58.74 | $48.94 | 62524 |
| 2024-11-12 | 57.69 | $48.61 | 34000 |
| 2024-11-11 | 60.64 | $49.27 | 54510 |
| 2024-11-08 | 58.72 | $48.64 | 99319 |
| 2024-11-07 | 56.62 | $47.98 | 86100 |
| 2024-11-06 | 58.87 | $48.50 | 141326 |
| 2024-11-05 | 57.32 | $48.00 | 130900 |
| 2024-11-04 | 52.97 | $46.70 | 118300 |
| 2024-11-01 | 53.77 | $46.90 | 51632 |
| 2024-10-31 | 53.50 | $46.82 | 92425 |
| 2024-10-30 | 52.49 | $46.51 | 51300 |
| 2024-10-29 | 53.02 | $46.66 | 75308 |
| 2024-10-28 | 52.87 | $46.61 | 45600 |
| 2024-10-25 | 53.75 | $46.88 | 47100 |
| 2024-10-24 | 56.24 | $47.63 | 73600 |
| 2024-10-23 | 57.38 | $47.97 | 50905 |
| 2024-10-22 | 51.89 | $45.96 | 36500 |
| 2024-10-21 | 47.72 | $44.65 | 117500 |
| 2024-10-18 | 52.54 | $46.11 | 33800 |
| 2024-10-17 | 54.93 | $46.77 | 30712 |
| 2024-10-16 | 59.73 | $48.00 | 45500 |
| 2024-10-15 | 57.43 | $47.20 | 29100 |
| 2024-10-14 | 60.72 | $48.00 | 36300 |
| 2024-10-11 | 57.79 | $46.98 | 25028 |
| 2024-10-10 | 58.44 | $47.14 | 16800 |
| 2024-10-09 | 58.95 | $47.27 | 19637 |
| 2024-10-08 | 56.82 | $46.50 | 29030 |
| 2024-10-07 | 61.46 | $47.68 | 27600 |
| 2024-10-04 | 61.08 | $47.53 | 26908 |
| 2024-10-03 | 60.10 | $47.14 | 21922 |
| 2024-10-02 | 59.80 | $47.02 | 17342 |
| 2024-10-01 | 61.61 | $47.52 | 42600 |
| 2024-09-30 | 59.37 | $46.56 | 74209 |
| 2024-09-27 | 54.47 | $44.70 | 37602 |
| 2024-09-26 | 53.73 | $44.44 | 27700 |
| 2024-09-25 | 57.78 | $45.62 | 32800 |
| 2024-09-24 | 57.73 | $45.60 | 27800 |
| 2024-09-23 | 60.93 | $46.51 | 32600 |
| 2024-09-20 | 57.59 | $45.15 | 231219 |
| 2024-09-19 | 54.23 | $43.92 | 43641 |
| 2024-09-18 | 53.06 | $43.51 | 60900 |
| 2024-09-17 | 54.69 | $44.01 | 41800 |
| 2024-09-16 | 51.85 | $43.00 | 98200 |
| 2024-09-13 | 51.94 | $43.03 | 100438 |
| 2024-09-12 | 54.90 | $43.99 | 46901 |
| 2024-09-11 | 50.49 | $42.41 | 59100 |
| 2024-09-10 | 53.57 | $43.39 | 131120 |
| 2024-09-09 | 52.33 | $42.95 | 41500 |
| 2024-09-06 | 50.35 | $42.26 | 74104 |
| 2024-09-05 | 50.04 | $42.15 | 39809 |
| 2024-09-04 | 46.47 | $40.93 | 89845 |
| 2024-09-03 | 49.29 | $41.96 | 156900 |
| 2024-08-30 | 59.74 | $45.08 | 64312 |
| 2024-08-29 | 60.44 | $45.26 | 78200 |
| 2024-08-28 | 53.93 | $42.98 | 92022 |
| 2024-08-27 | 52.79 | $42.63 | 57826 |
| 2024-08-26 | 55.03 | $43.24 | 40309 |
| 2024-08-23 | 53.56 | $42.76 | 30215 |
| 2024-08-22 | 51.58 | $42.13 | 46400 |
| 2024-08-21 | 52.77 | $42.48 | 59000 |
| 2024-08-20 | 52.35 | $42.34 | 50549 |
| 2024-08-19 | 50.94 | $41.86 | 52705 |
| 2024-08-16 | 51.00 | $41.88 | 42719 |
| 2024-08-15 | 46.44 | $40.35 | 64236 |
| 2024-08-14 | 42.91 | $39.28 | 132200 |
| 2024-08-13 | 35.42 | $37.30 | 140600 |
| 2024-08-12 | 36.06 | $37.58 | 96400 |
| 2024-08-09 | 40.86 | $39.51 | 49100 |
| 2024-08-08 | 42.07 | $39.95 | 185636 |
| 2024-08-07 | 39.10 | $39.19 | 141012 |
| 2024-08-06 | 39.87 | $39.49 | 127201 |
| 2024-08-05 | 37.99 | $39.00 | 91607 |
| 2024-08-02 | 45.56 | $41.74 | 83701 |
| 2024-08-01 | 43.69 | $41.26 | 84100 |
| 2024-07-31 | 38.47 | $40.01 | 80101 |
| 2024-07-30 | 38.20 | $39.95 | 33833 |
| 2024-07-29 | 35.38 | $39.30 | 35230 |
| 2024-07-26 | 38.49 | $40.51 | 45247 |
| 2024-07-25 | 35.41 | $39.82 | 39500 |
| 2024-07-24 | 35.81 | $39.98 | 63100 |
| 2024-07-23 | 38.02 | $40.86 | 50200 |
| 2024-07-22 | 39.56 | $41.44 | 55500 |
| 2024-07-19 | 33.49 | $40.06 | 41663 |
| 2024-07-18 | 36.55 | $41.27 | 44000 |
| 2024-07-17 | 32.64 | $40.46 | 43338 |
| 2024-07-16 | 32.40 | $40.41 | 94500 |
| 2024-07-15 | 33.13 | $40.73 | 148400 |
| 2024-07-12 | 37.95 | $42.63 | 99835 |
| 2024-07-11 | 40.42 | $43.47 | 77003 |
| 2024-07-10 | 45.54 | $45.00 | 33800 |
| 2024-07-09 | 47.14 | $45.43 | 178238 |
| 2024-07-08 | 45.93 | $45.14 | 23915 |
| 2024-07-05 | 46.03 | $45.17 | 26502 |
| 2024-07-03 | 47.71 | $45.66 | 14010 |
| 2024-07-02 | 46.61 | $45.37 | 27000 |
| 2024-07-01 | 49.03 | $46.09 | 36900 |
| 2024-06-28 | 47.37 | $45.63 | 48600 |
| 2024-06-27 | 48.05 | $45.84 | 68524 |
| 2024-06-26 | 47.81 | $45.77 | 12737 |
| 2024-06-25 | 46.39 | $45.34 | 24501 |
| 2024-06-24 | 47.16 | $45.61 | 87338 |
| 2024-06-21 | 45.71 | $45.15 | 154700 |
| 2024-06-20 | 46.50 | $45.45 | 94000 |
| 2024-06-18 | 43.72 | $44.55 | 166947 |
| 2024-06-17 | 50.50 | $47.00 | 59400 |
| 2024-06-14 | 51.12 | $47.20 | 89100 |
| 2024-06-13 | 57.09 | $49.01 | 53500 |
| 2024-06-12 | 56.72 | $48.87 | 145652 |
| 2024-06-11 | 57.95 | $49.23 | 91028 |
| 2024-06-10 | 60.83 | $50.06 | 171700 |
| 2024-06-07 | 56.52 | $48.32 | 70900 |
| 2024-06-06 | 60.21 | $49.34 | 78700 |
| 2024-06-05 | 61.25 | $49.62 | 86662 |
| 2024-06-04 | 56.59 | $47.79 | 70727 |
| 2024-06-03 | 56.76 | $47.84 | 99697 |
| 2024-05-31 | 58.47 | $48.33 | 124900 |
| 2024-05-30 | 54.32 | $46.77 | 128823 |
| 2024-05-29 | 51.79 | $45.91 | 83731 |
| 2024-05-28 | 52.37 | $46.09 | 191800 |
| 2024-05-24 | 46.08 | $44.10 | 57618 |
| 2024-05-23 | 47.12 | $44.45 | 56900 |
| 2024-05-22 | 44.11 | $43.57 | 69224 |
| 2024-05-21 | 46.27 | $44.33 | 108700 |
| 2024-05-20 | 48.97 | $45.23 | 158100 |
| 2024-05-17 | 46.50 | $44.48 | 119500 |
| 2024-05-16 | 42.56 | $43.36 | 91900 |
| 2024-05-15 | 42.93 | $43.50 | 133142 |
| 2024-05-14 | 36.96 | $41.92 | 134700 |
| 2024-05-13 | 35.70 | $41.61 | 184749 |
| 2024-05-10 | 41.77 | $43.99 | 155500 |
| 2024-05-09 | 49.12 | $46.20 | 71706 |
| 2024-05-08 | 45.04 | $45.22 | 213029 |
| 2024-05-07 | 59.70 | $48.38 | 110948 |
| 2024-05-06 | 59.26 | $48.27 | 88344 |
| 2024-05-03 | 57.17 | $47.75 | 68400 |
| 2024-05-02 | 56.80 | $47.66 | 48101 |
| 2024-05-01 | 53.90 | $46.96 | 60000 |
| 2024-04-30 | 53.61 | $46.89 | 52018 |
| 2024-04-29 | 56.82 | $47.54 | 37608 |
| 2024-04-26 | 55.58 | $47.22 | 67800 |
| 2024-04-25 | 56.11 | $47.33 | 69511 |
| 2024-04-24 | 53.63 | $46.68 | 70924 |
| 2024-04-23 | 54.85 | $46.95 | 42834 |
| 2024-04-22 | 52.12 | $46.24 | 136800 |
| 2024-04-19 | 51.58 | $46.10 | 57137 |
| 2024-04-18 | 49.33 | $45.53 | 41721 |
| 2024-04-17 | 48.86 | $45.41 | 71809 |
| 2024-04-16 | 49.89 | $45.69 | 60205 |
| 2024-04-15 | 49.02 | $45.45 | 69410 |
| 2024-04-12 | 50.27 | $45.81 | 119400 |
| 2024-04-11 | 54.99 | $47.08 | 95936 |
| 2024-04-10 | 48.06 | $45.18 | 56183 |
| 2024-04-09 | 46.19 | $44.73 | 50740 |
| 2024-04-08 | 47.94 | $45.21 | 46644 |
| 2024-04-05 | 48.96 | $45.49 | 59303 |
| 2024-04-04 | 49.00 | $45.50 | 66040 |
| 2024-04-03 | 51.11 | $46.10 | 59000 |
| 2024-04-02 | 48.02 | $45.23 | 51404 |
| 2024-04-01 | 47.95 | $45.21 | 68900 |
| 2024-03-28 | 44.95 | $44.38 | 90400 |
| 2024-03-27 | 45.28 | $44.49 | 84100 |
| 2024-03-26 | 45.89 | $44.70 | 77110 |
| 2024-03-25 | 47.81 | $45.36 | 93044 |
| 2024-03-22 | 50.13 | $46.13 | 118018 |
| 2024-03-21 | 60.84 | $49.07 | 65843 |
| 2024-03-20 | 62.71 | $49.50 | 140853 |
| 2024-03-19 | 56.33 | $47.34 | 54935 |
| 2024-03-18 | 50.22 | $45.71 | 42023 |
| 2024-03-15 | 50.18 | $45.70 | 249223 |
| 2024-03-14 | 49.20 | $45.45 | 119400 |
| 2024-03-13 | 54.02 | $46.64 | 70425 |
| 2024-03-12 | 52.84 | $46.32 | 37100 |
| 2024-03-11 | 54.33 | $46.68 | 45200 |
| 2024-03-08 | 57.73 | $47.47 | 63100 |
| 2024-03-07 | 58.61 | $47.67 | 111300 |
| 2024-03-06 | 60.55 | $48.11 | 174304 |
| 2024-03-05 | 56.62 | $46.84 | 57100 |
| 2024-03-04 | 56.75 | $46.87 | 60700 |
| 2024-03-01 | 56.72 | $46.86 | 70200 |
| 2024-02-29 | 56.04 | $46.63 | 94500 |
| 2024-02-28 | 53.47 | $45.78 | 142715 |
| 2024-02-27 | 53.29 | $45.72 | 127200 |
| 2024-02-26 | 54.41 | $46.05 | 96749 |
| 2024-02-23 | 57.83 | $47.03 | 40100 |
| 2024-02-22 | 54.56 | $45.85 | 91700 |
| 2024-02-21 | 60.53 | $47.43 | 109000 |
| 2024-02-20 | 58.74 | $46.77 | 190054 |
| 2024-02-16 | 61.01 | $47.34 | 102634 |
| 2024-02-15 | 63.30 | $47.90 | 131354 |
| 2024-02-14 | 60.83 | $46.91 | 77065 |
| 2024-02-13 | 60.09 | $46.62 | 207348 |
| 2024-02-12 | 58.53 | $46.02 | 104714 |
| 2024-02-09 | 57.46 | $45.61 | 169700 |
| 2024-02-08 | 63.56 | $47.21 | 2.5M |
| 2024-02-07 | 56.25 | $44.56 | 210306 |
| 2024-02-06 | 66.09 | $46.63 | 176703 |
| 2024-02-05 | 68.06 | $46.99 | 215264 |
| 2024-02-02 | 66.51 | $46.40 | 200900 |
| 2024-02-01 | 64.42 | $45.65 | 243427 |
| 2024-01-31 | 72.68 | $47.09 | 247520 |
| 2024-01-30 | 69.36 | $45.81 | 179600 |
| 2024-01-29 | 71.76 | $46.18 | 96900 |
| 2024-01-26 | 72.92 | $46.36 | 177700 |
| 2024-01-25 | 72.66 | $46.25 | 211329 |
| 2024-01-24 | 69.92 | $45.14 | 154800 |
| 2024-01-23 | 68.52 | $44.62 | 186600 |
| 2024-01-22 | 66.70 | $43.98 | 188100 |
| 2024-01-19 | 66.21 | $43.81 | 55900 |
| 2024-01-18 | 66.04 | $43.75 | 78600 |
| 2024-01-17 | 64.50 | $43.20 | 76800 |
| 2024-01-16 | 68.76 | $43.99 | 360200 |
| 2024-01-12 | 64.95 | $42.62 | 41030 |
| 2024-01-11 | 63.79 | $42.24 | 53302 |
| 2024-01-10 | 62.89 | $41.95 | 34917 |
| 2024-01-09 | 63.56 | $42.08 | 110700 |
| 2024-01-08 | 64.66 | $42.30 | 76900 |
| 2024-01-05 | 67.92 | $42.94 | 81000 |
| 2024-01-04 | 65.49 | $42.00 | 72337 |
| 2024-01-03 | 65.47 | $41.99 | 82209 |
| 2024-01-02 | 63.37 | $41.20 | 159800 |
| 2023-12-29 | 68.97 | $42.31 | 246700 |
| 2023-12-28 | 67.49 | $41.71 | 68304 |
| 2023-12-27 | 72.52 | $42.63 | 124135 |
| 2023-12-26 | 71.60 | $42.21 | 69331 |
| 2023-12-22 | 74.12 | $42.66 | 172028 |
| 2023-12-21 | 71.47 | $41.41 | 516600 |
| 2023-12-20 | 70.56 | $41.01 | 576635 |
| 2023-12-19 | 73.00 | $41.45 | 672417 |
| 2023-12-18 | 70.53 | $40.33 | 316035 |
| 2023-12-15 | 69.12 | $39.74 | 5.9M |
| 2023-12-14 | 62.37 | $37.42 | 307700 |
| 2023-12-13 | 70.36 | $38.69 | 564218 |
| 2023-12-12 | 68.00 | $37.92 | 426505 |
| 2023-12-11 | 68.13 | $37.94 | 618600 |
| 2023-12-08 | 65.62 | $37.16 | 568500 |
| 2023-12-07 | 68.86 | $37.65 | 221100 |
| 2023-12-06 | 67.30 | $37.15 | 201800 |
| 2023-12-05 | 69.42 | $37.47 | 241954 |
| 2023-12-04 | 68.44 | $37.14 | 237116 |
| 2023-12-01 | 69.85 | $37.36 | 203700 |
| 2023-11-30 | 67.14 | $36.43 | 134748 |
| 2023-11-29 | 65.81 | $36.01 | 149849 |
| 2023-11-28 | 61.93 | $34.89 | 127600 |
| 2023-11-27 | 59.68 | $34.31 | 95207 |
| 2023-11-24 | 59.21 | $34.19 | 68200 |
| 2023-11-22 | 58.23 | $33.94 | 86100 |
| 2023-11-21 | 60.37 | $34.33 | 110901 |
| 2023-11-20 | 59.35 | $34.05 | 144444 |
| 2023-11-17 | 58.92 | $33.93 | 76009 |
| 2023-11-16 | 57.21 | $33.45 | 88802 |
| 2023-11-15 | 58.71 | $33.76 | 129630 |
| 2023-11-14 | 56.40 | $33.10 | 109137 |
| 2023-11-13 | 53.42 | $32.31 | 104200 |
| 2023-11-10 | 54.18 | $32.48 | 167715 |
| 2023-11-09 | 51.58 | $31.80 | 195581 |
| 2023-11-08 | 50.24 | $31.46 | 56021 |
| 2023-11-07 | 51.88 | $31.87 | 69648 |
| 2023-11-06 | 56.15 | $32.87 | 105328 |
| 2023-11-03 | 58.57 | $33.40 | 178200 |
| 2023-11-02 | 57.82 | $33.17 | 149700 |
| 2023-11-01 | 53.27 | $31.87 | 134636 |
| 2023-10-31 | 52.94 | $31.78 | 93500 |
| 2023-10-30 | 48.90 | $30.73 | 125235 |
| 2023-10-27 | 44.83 | $29.78 | 96614 |
| 2023-10-26 | 48.25 | $30.67 | 62800 |
| 2023-10-25 | 48.33 | $30.69 | 52000 |
| 2023-10-24 | 48.44 | $30.72 | 118521 |
| 2023-10-23 | 43.47 | $29.53 | 127337 |
| 2023-10-20 | 42.09 | $29.22 | 127725 |
| 2023-10-19 | 45.87 | $30.32 | 107800 |
| 2023-10-18 | 48.34 | $30.98 | 76612 |
| 2023-10-17 | 46.30 | $30.49 | 82200 |
| 2023-10-16 | 47.13 | $30.72 | 49031 |
| 2023-10-13 | 47.34 | $30.78 | 46100 |
| 2023-10-12 | 46.32 | $30.51 | 48539 |
| 2023-10-11 | 44.92 | $30.14 | 73000 |
| 2023-10-10 | 45.04 | $30.18 | 71563 |
| 2023-10-09 | 44.44 | $30.01 | 98747 |
| 2023-10-06 | 47.33 | $31.01 | 213172 |
| 2023-10-05 | 44.81 | $30.27 | 119300 |
| 2023-10-04 | 39.81 | $28.92 | 260511 |
| 2023-10-03 | 37.54 | $28.35 | 398733 |
| 2023-10-02 | 44.40 | $30.81 | 642328 |
| 2023-09-29 | 65.13 | $35.32 | 193400 |
| 2023-09-28 | 63.96 | $34.99 | 157534 |
| 2023-09-27 | 56.18 | $33.15 | 47211 |
| 2023-09-26 | 53.14 | $32.57 | 54819 |
| 2023-09-25 | 62.08 | $33.84 | 114439 |
| 2023-09-22 | 56.12 | $32.76 | 263434 |
| 2023-09-21 | 57.39 | $32.92 | 59300 |
| 2023-09-20 | 56.63 | $32.79 | 67722 |
| 2023-09-19 | 55.83 | $32.65 | 77600 |
| 2023-09-18 | 59.33 | $33.12 | 82913 |
| 2023-09-15 | 53.83 | $32.18 | 146444 |
| 2023-09-14 | 54.72 | $32.30 | 56610 |
| 2023-09-13 | 49.67 | $31.54 | 51120 |
| 2023-09-12 | 45.16 | $30.95 | 38407 |
| 2023-09-11 | 44.84 | $30.91 | 62633 |
| 2023-09-08 | 45.34 | $30.99 | 76714 |
| 2023-09-07 | 48.15 | $31.43 | 41225 |
| 2023-09-06 | 52.12 | $32.00 | 36400 |
| 2023-09-05 | 53.60 | $32.20 | 42421 |
| 2023-09-01 | 53.15 | $32.13 | 63081 |
| 2023-08-31 | 47.39 | $31.28 | 40328 |
| 2023-08-30 | 47.99 | $31.37 | 26713 |
| 2023-08-29 | 46.28 | $31.13 | 39365 |
| 2023-08-28 | 46.52 | $31.17 | 74900 |
| 2023-08-25 | 50.19 | $31.76 | 29200 |
| 2023-08-24 | 48.76 | $31.54 | 39200 |
| 2023-08-23 | 48.25 | $31.46 | 30702 |
| 2023-08-22 | 47.69 | $31.37 | 33600 |
| 2023-08-21 | 50.33 | $31.83 | 78200 |
| 2023-08-18 | 50.92 | $31.93 | 83240 |
| 2023-08-17 | 48.06 | $31.43 | 45300 |
| 2023-08-16 | 49.54 | $31.70 | 63338 |
| 2023-08-15 | 46.52 | $31.18 | 45111 |
| 2023-08-14 | 53.07 | $32.31 | 63200 |
| 2023-08-11 | 51.93 | $32.11 | 83144 |
| 2023-08-10 | 47.78 | $31.42 | 70900 |
| 2023-08-09 | 44.13 | $30.87 | 62400 |
| 2023-08-08 | 44.51 | $30.94 | 140043 |
| 2023-08-07 | 46.33 | $31.28 | 93300 |
| 2023-08-04 | 48.79 | $31.72 | 291600 |
| 2023-08-03 | 64.43 | $33.84 | 57154 |
| 2023-08-02 | 62.72 | $33.52 | 41600 |
| 2023-08-01 | 64.19 | $33.68 | 88137 |
| 2023-07-31 | 70.24 | $34.30 | 87803 |
| 2023-07-28 | 67.16 | $33.65 | 77854 |
| 2023-07-27 | 64.58 | $33.17 | 42744 |
| 2023-07-26 | 64.78 | $33.19 | 44700 |
| 2023-07-25 | 63.93 | $33.03 | 49547 |
| 2023-07-24 | 60.45 | $32.42 | 99400 |
| 2023-07-21 | 57.24 | $31.92 | 32700 |
| 2023-07-20 | 59.34 | $32.15 | 38044 |
| 2023-07-19 | 61.49 | $32.38 | 76027 |
| 2023-07-18 | 60.91 | $32.28 | 66137 |
| 2023-07-17 | 58.45 | $31.87 | 48700 |
| 2023-07-14 | 56.36 | $31.54 | 57600 |
| 2023-07-13 | 57.19 | $31.64 | 40700 |
| 2023-07-12 | 53.76 | $31.11 | 95033 |
| 2023-07-11 | 51.60 | $30.80 | 38800 |
| 2023-07-10 | 47.88 | $30.30 | 42800 |
| 2023-07-07 | 48.37 | $30.37 | 35300 |
| 2023-07-06 | 48.44 | $30.38 | 51400 |
| 2023-07-05 | 51.10 | $30.77 | 86300 |
| 2023-07-03 | 51.24 | $30.79 | 42000 |
| 2023-06-30 | 50.86 | $30.73 | 41601 |
| 2023-06-29 | 49.19 | $30.46 | 45525 |
| 2023-06-28 | 47.75 | $30.23 | 50300 |
| 2023-06-27 | 48.20 | $30.31 | 42544 |
| 2023-06-26 | 49.25 | $30.50 | 64800 |
| 2023-06-23 | 45.19 | $29.82 | 45315 |
| 2023-06-22 | 46.60 | $30.09 | 55100 |
| 2023-06-21 | 47.86 | $30.33 | 21400 |
| 2023-06-20 | 47.41 | $30.25 | 65132 |
| 2023-06-16 | 49.86 | $30.73 | 412000 |
| 2023-06-15 | 54.42 | $31.55 | 82400 |
| 2023-06-14 | 58.64 | $32.23 | 131800 |
| 2023-06-13 | 51.42 | $30.86 | 62600 |
| 2023-06-12 | 51.48 | $30.87 | 60100 |
| 2023-06-09 | 52.70 | $31.07 | 50332 |
| 2023-06-08 | 57.11 | $31.76 | 51500 |
| 2023-06-07 | 56.71 | $31.68 | 59200 |
| 2023-06-06 | 51.75 | $30.75 | 57327 |
| 2023-06-05 | 49.75 | $30.41 | 38560 |
| 2023-06-02 | 48.56 | $30.21 | 59300 |
| 2023-06-01 | 43.18 | $29.37 | 50100 |
| 2023-05-31 | 39.84 | $28.90 | 75611 |
| 2023-05-30 | 42.57 | $29.44 | 103707 |
| 2023-05-26 | 43.84 | $29.68 | 35747 |
| 2023-05-25 | 43.71 | $29.66 | 42701 |
| 2023-05-24 | 46.32 | $30.16 | 30496 |
| 2023-05-23 | 47.50 | $30.38 | 47132 |
| 2023-05-22 | 47.55 | $30.39 | 37900 |
| 2023-05-19 | 47.80 | $30.44 | 78300 |
| 2023-05-18 | 55.79 | $31.87 | 73100 |
| 2023-05-17 | 52.01 | $31.16 | 87700 |
| 2023-05-16 | 50.82 | $30.95 | 83735 |
| 2023-05-15 | 51.28 | $31.03 | 104337 |
| 2023-05-12 | 49.39 | $30.68 | 53307 |
| 2023-05-11 | 49.49 | $30.70 | 119000 |
| 2023-05-10 | 47.05 | $30.24 | 99301 |
| 2023-05-09 | 44.32 | $29.75 | 164807 |
| 2023-05-08 | 46.65 | $30.25 | 142343 |
| 2023-05-05 | 47.84 | $30.50 | 144333 |
| 2023-05-04 | 37.50 | $28.80 | 89609 |
| 2023-05-03 | 41.76 | $29.72 | 248500 |
| 2023-05-02 | 42.46 | $29.86 | 76600 |
| 2023-05-01 | 45.72 | $30.49 | 67338 |
| 2023-04-28 | 47.42 | $30.80 | 39600 |
| 2023-04-27 | 45.36 | $30.47 | 65428 |
| 2023-04-26 | 43.65 | $30.20 | 121815 |
| 2023-04-25 | 50.89 | $31.49 | 101231 |
| 2023-04-24 | 47.49 | $30.96 | 50243 |
| 2023-04-21 | 44.31 | $30.50 | 69434 |
| 2023-04-20 | 43.68 | $30.41 | 79942 |
| 2023-04-19 | 43.61 | $30.40 | 37737 |
| 2023-04-18 | 42.49 | $30.23 | 52702 |
| 2023-04-17 | 44.56 | $30.65 | 67932 |
| 2023-04-14 | 42.00 | $30.25 | 48243 |
| 2023-04-13 | 41.03 | $30.10 | 72411 |
| 2023-04-12 | 41.43 | $30.19 | 69900 |
| 2023-04-11 | 41.98 | $30.32 | 67800 |
| 2023-04-10 | 41.93 | $30.31 | 51902 |
| 2023-04-06 | 41.33 | $30.20 | 61502 |
| 2023-04-05 | 40.58 | $30.06 | 111854 |
| 2023-04-04 | 43.62 | $30.87 | 54400 |
| 2023-04-03 | 45.75 | $31.40 | 60003 |
| 2023-03-31 | 43.88 | $31.02 | 130873 |
| 2023-03-30 | 41.78 | $30.60 | 84704 |
| 2023-03-29 | 44.53 | $31.33 | 62808 |
| 2023-03-28 | 43.76 | $31.17 | 68330 |
| 2023-03-27 | 39.84 | $30.38 | 69800 |
| 2023-03-24 | 37.20 | $29.88 | 99720 |
| 2023-03-23 | 34.02 | $29.30 | 148672 |
| 2023-03-22 | 33.35 | $29.18 | 167701 |
| 2023-03-21 | 34.31 | $29.53 | 60007 |
| 2023-03-20 | 32.36 | $29.16 | 210895 |
| 2023-03-17 | 32.99 | $29.41 | 257688 |
| 2023-03-16 | 34.73 | $30.09 | 127377 |
| 2023-03-15 | 30.09 | $29.19 | 175372 |
| 2023-03-14 | 35.07 | $31.08 | 130200 |
| 2023-03-13 | 31.84 | $30.51 | 342537 |
| 2023-03-10 | 41.73 | $33.37 | 179600 |
| 2023-03-09 | 45.49 | $34.17 | 123032 |
| 2023-03-08 | 45.73 | $34.22 | 100531 |
| 2023-03-07 | 48.19 | $34.72 | 88200 |
| 2023-03-06 | 48.24 | $34.73 | 129435 |
| 2023-03-03 | 49.30 | $34.95 | 96153 |
| 2023-03-02 | 49.48 | $34.99 | 106676 |
| 2023-03-01 | 50.25 | $35.16 | 162200 |
| 2023-02-28 | 49.55 | $35.00 | 223939 |
| 2023-02-27 | 50.87 | $35.31 | 270387 |
| 2023-02-24 | 47.67 | $34.56 | 163537 |
| 2023-02-23 | 47.32 | $34.48 | 168100 |
| 2023-02-22 | 45.56 | $34.07 | 233822 |
| 2023-02-21 | 46.31 | $34.28 | 198492 |
| 2023-02-17 | 53.25 | $36.02 | 86100 |
| 2023-02-16 | 56.09 | $36.64 | 66900 |
| 2023-02-15 | 57.74 | $36.99 | 132335 |
| 2023-02-14 | 58.97 | $37.25 | 170943 |
| 2023-02-13 | 60.04 | $37.48 | 93000 |
| 2023-02-10 | 57.22 | $36.60 | 154330 |
| 2023-02-09 | 55.16 | $36.00 | 166544 |
| 2023-02-08 | 57.57 | $36.55 | 111800 |
| 2023-02-07 | 57.15 | $36.42 | 197203 |
| 2023-02-06 | 67.32 | $38.51 | 354500 |
| 2023-02-03 | 67.00 | $38.39 | 200214 |
| 2023-02-02 | 66.03 | $38.02 | 142736 |
| 2023-02-01 | 64.77 | $37.55 | 239900 |
| 2023-01-31 | 63.23 | $36.99 | 133619 |
| 2023-01-30 | 59.20 | $35.66 | 132500 |
| 2023-01-27 | 60.10 | $35.85 | 199800 |
| 2023-01-26 | 63.40 | $36.54 | 111287 |
| 2023-01-25 | 63.15 | $36.45 | 230245 |
| 2023-01-24 | 53.37 | $33.55 | 87300 |
| 2023-01-23 | 55.05 | $33.90 | 133300 |
| 2023-01-20 | 54.07 | $33.65 | 62852 |
| 2023-01-19 | 51.88 | $33.10 | 96400 |
| 2023-01-18 | 53.24 | $33.41 | 96840 |
| 2023-01-17 | 56.40 | $34.11 | 84524 |
| 2023-01-13 | 54.46 | $33.58 | 52803 |
| 2023-01-12 | 52.83 | $33.15 | 87600 |
| 2023-01-11 | 53.59 | $33.33 | 439700 |
| 2023-01-10 | 48.47 | $32.02 | 215216 |
| 2023-01-09 | 47.11 | $31.70 | 113100 |
| 2023-01-06 | 48.20 | $31.99 | 164220 |
| 2023-01-05 | 47.77 | $31.88 | 211524 |
| 2023-01-04 | 47.62 | $31.84 | 251392 |
| 2023-01-03 | 56.92 | $34.20 | 138400 |
| 2022-12-30 | 59.59 | $34.77 | 115157 |
| 2022-12-29 | 58.65 | $34.48 | 112011 |
| 2022-12-28 | 62.35 | $35.26 | 220300 |
| 2022-12-27 | 65.84 | $35.95 | 238400 |
| 2022-12-23 | 65.79 | $35.93 | 251373 |
| 2022-12-22 | 58.89 | $33.64 | 169221 |
| 2022-12-21 | 58.33 | $33.48 | 338304 |
| 2022-12-20 | 56.43 | $32.94 | 192400 |
| 2022-12-19 | 55.65 | $32.72 | 245730 |
| 2022-12-16 | 57.89 | $33.22 | 1.7M |
| 2022-12-15 | 62.48 | $34.18 | 312095 |
| 2022-12-14 | 63.13 | $34.31 | 450900 |
| 2022-12-13 | 62.62 | $34.13 | 556007 |
| 2022-12-12 | 59.19 | $32.97 | 425691 |
| 2022-12-09 | 58.34 | $32.70 | 393137 |
| 2022-12-08 | 50.64 | $30.56 | 150100 |
| 2022-12-07 | 50.11 | $30.43 | 128300 |
| 2022-12-06 | 49.23 | $30.21 | 142408 |
| 2022-12-05 | 52.04 | $30.92 | 146700 |
| 2022-12-02 | 54.33 | $31.47 | 142400 |
| 2022-12-01 | 55.34 | $31.71 | 120114 |
| 2022-11-30 | 60.30 | $32.83 | 453400 |
| 2022-11-29 | 56.09 | $31.57 | 46629 |
| 2022-11-28 | 55.23 | $31.33 | 144900 |
| 2022-11-25 | 56.41 | $31.60 | 53000 |
| 2022-11-23 | 57.75 | $31.91 | 221104 |
| 2022-11-22 | 57.03 | $31.68 | 193906 |
| 2022-11-21 | 53.81 | $30.69 | 172421 |
| 2022-11-18 | 54.16 | $30.78 | 140085 |
| 2022-11-17 | 52.42 | $30.25 | 217114 |
| 2022-11-16 | 57.12 | $31.46 | 144013 |
| 2022-11-15 | 56.47 | $31.25 | 205900 |
| 2022-11-14 | 56.00 | $31.09 | 516900 |
| 2022-11-11 | 54.82 | $30.69 | 176437 |
| 2022-11-10 | 54.06 | $30.43 | 205600 |
| 2022-11-09 | 50.87 | $29.37 | 193527 |
| 2022-11-08 | 55.16 | $30.62 | 310003 |
| 2022-11-07 | 53.18 | $29.96 | 525855 |
| 2022-11-04 | 61.39 | $32.06 | 312164 |
| 2022-11-03 | 68.25 | $33.50 | 271121 |
| 2022-11-02 | 66.13 | $32.65 | 112823 |
| 2022-11-01 | 64.71 | $32.11 | 243101 |
| 2022-10-31 | 72.60 | $33.58 | 446700 |
| 2022-10-28 | 61.48 | $29.92 | 93343 |
| 2022-10-27 | 60.70 | $29.73 | 96027 |
| 2022-10-26 | 59.62 | $29.47 | 85019 |
| 2022-10-25 | 59.38 | $29.41 | 195813 |
| 2022-10-24 | 56.30 | $28.67 | 25122 |
| 2022-10-21 | 56.85 | $28.77 | 49000 |
| 2022-10-20 | 56.85 | $28.77 | 90347 |
| 2022-10-19 | 55.47 | $28.42 | 59300 |
| 2022-10-18 | 53.10 | $27.84 | 65346 |
| 2022-10-17 | 50.06 | $27.14 | 37609 |
| 2022-10-14 | 46.23 | $26.33 | 32055 |
| 2022-10-13 | 47.86 | $26.71 | 91700 |
| 2022-10-12 | 51.08 | $27.42 | 19800 |
| 2022-10-11 | 51.92 | $27.60 | 54445 |
| 2022-10-10 | 49.55 | $27.06 | 48139 |
| 2022-10-07 | 51.84 | $27.57 | 43011 |
| 2022-10-06 | 51.38 | $27.46 | 63400 |
| 2022-10-05 | 52.51 | $27.72 | 59845 |
| 2022-10-04 | 49.08 | $26.88 | 66338 |
| 2022-10-03 | 45.10 | $25.99 | 75024 |
| 2022-09-30 | 38.77 | $24.75 | 62719 |
| 2022-09-29 | 39.39 | $24.93 | 54807 |
| 2022-09-28 | 41.78 | $25.60 | 56700 |
| 2022-09-27 | 37.37 | $24.78 | 83701 |
| 2022-09-26 | 35.20 | $24.40 | 112693 |
| 2022-09-23 | 38.49 | $25.39 | 207259 |
| 2022-09-22 | 47.86 | $27.57 | 63941 |
| 2022-09-21 | 49.00 | $27.79 | 69600 |
| 2022-09-20 | 50.95 | $28.16 | 29000 |
| 2022-09-19 | 52.44 | $28.44 | 55902 |
| 2022-09-16 | 51.57 | $28.26 | 98614 |
| 2022-09-15 | 56.12 | $29.10 | 50936 |
| 2022-09-14 | 59.62 | $29.69 | 59843 |
| 2022-09-13 | 56.47 | $28.97 | 67747 |
| 2022-09-12 | 58.46 | $29.30 | 64324 |
| 2022-09-09 | 58.75 | $29.35 | 62700 |
| 2022-09-08 | 57.18 | $28.97 | 35600 |
| 2022-09-07 | 57.79 | $29.08 | 45232 |
| 2022-09-06 | 58.59 | $29.23 | 77900 |
| 2022-09-02 | 56.56 | $28.70 | 71236 |
| 2022-09-01 | 53.93 | $28.05 | 92800 |
| 2022-08-31 | 58.65 | $28.96 | 62119 |
| 2022-08-30 | 55.91 | $28.28 | 164135 |
| 2022-08-29 | 63.04 | $29.50 | 583200 |
| 2022-08-26 | 53.60 | $27.45 | 92115 |
| 2022-08-25 | 56.19 | $27.84 | 79219 |
| 2022-08-24 | 58.11 | $28.12 | 65900 |
| 2022-08-23 | 54.76 | $27.48 | 60800 |
| 2022-08-22 | 55.75 | $27.63 | 62200 |
| 2022-08-19 | 59.29 | $28.15 | 84665 |
| 2022-08-18 | 59.50 | $28.18 | 39802 |
| 2022-08-17 | 57.53 | $27.76 | 48826 |
| 2022-08-16 | 59.29 | $28.03 | 58286 |
| 2022-08-15 | 59.87 | $28.12 | 90800 |
| 2022-08-12 | 60.82 | $28.27 | 219265 |
| 2022-08-11 | 55.12 | $27.00 | 67800 |
| 2022-08-10 | 53.29 | $26.64 | 77600 |
| 2022-08-09 | 52.57 | $26.50 | 114922 |
| 2022-08-08 | 56.95 | $27.24 | 52600 |
| 2022-08-05 | 56.29 | $27.10 | 159923 |
| 2022-08-04 | 60.74 | $27.81 | 108300 |
| 2022-08-03 | 64.05 | $28.30 | 90600 |
| 2022-08-02 | 64.39 | $28.35 | 71523 |
| 2022-08-01 | 63.58 | $28.13 | 102722 |
| 2022-07-29 | 62.29 | $27.78 | 110448 |
| 2022-07-28 | 61.20 | $27.49 | 76400 |
| 2022-07-27 | 60.18 | $27.22 | 65500 |
| 2022-07-26 | 58.70 | $26.83 | 67300 |
| 2022-07-25 | 55.34 | $26.00 | 60800 |
| 2022-07-22 | 53.66 | $25.61 | 58000 |
| 2022-07-21 | 52.66 | $25.38 | 51516 |
| 2022-07-20 | 54.11 | $25.68 | 49602 |
| 2022-07-19 | 52.96 | $25.40 | 73200 |
| 2022-07-18 | 50.44 | $24.80 | 68223 |
| 2022-07-15 | 45.61 | $23.75 | 75100 |
| 2022-07-14 | 42.51 | $23.14 | 59300 |
| 2022-07-13 | 43.08 | $23.29 | 76202 |
| 2022-07-12 | 44.14 | $23.57 | 45413 |
| 2022-07-11 | 45.54 | $23.94 | 37913 |
| 2022-07-08 | 45.09 | $23.84 | 176144 |
| 2022-07-07 | 41.96 | $23.15 | 96436 |
| 2022-07-06 | 40.80 | $22.90 | 109740 |
| 2022-07-05 | 42.65 | $23.47 | 135836 |
| 2022-07-01 | 43.10 | $23.61 | 84200 |
| 2022-06-30 | 42.65 | $23.50 | 65221 |
| 2022-06-29 | 43.80 | $23.88 | 104428 |
| 2022-06-28 | 44.71 | $24.18 | 76419 |
| 2022-06-27 | 43.64 | $23.89 | 108900 |
| 2022-06-24 | 40.54 | $23.07 | 95429 |
| 2022-06-23 | 35.84 | $21.92 | 112669 |
| 2022-06-22 | 38.29 | $22.90 | 113100 |
| 2022-06-21 | 38.91 | $23.14 | 186100 |
| 2022-06-17 | 28.00 | $20.77 | 633428 |
| 2022-06-16 | 26.47 | $20.48 | 484900 |
| 2022-06-15 | 32.36 | $23.10 | 233831 |
| 2022-06-14 | 35.20 | $24.10 | 186710 |
| 2022-06-13 | 37.92 | $24.96 | 231148 |
| 2022-06-10 | 48.09 | $27.44 | 91054 |
| 2022-06-09 | 52.52 | $28.26 | 44600 |
| 2022-06-08 | 53.66 | $28.46 | 47644 |
| 2022-06-07 | 55.80 | $28.83 | 70300 |
| 2022-06-06 | 55.01 | $28.66 | 51140 |
| 2022-06-03 | 57.58 | $29.11 | 79700 |
| 2022-06-02 | 56.59 | $28.88 | 141117 |
| 2022-06-01 | 63.58 | $30.03 | 132500 |
| 2022-05-31 | 62.31 | $29.70 | 122700 |
| 2022-05-27 | 63.58 | $29.90 | 101400 |
| 2022-05-26 | 60.56 | $29.11 | 113768 |
| 2022-05-25 | 59.21 | $28.78 | 149342 |
| 2022-05-24 | 57.19 | $28.30 | 99200 |
| 2022-05-23 | 57.15 | $28.29 | 67392 |
| 2022-05-20 | 53.80 | $27.51 | 49119 |
| 2022-05-19 | 55.88 | $27.90 | 79300 |
| 2022-05-18 | 54.19 | $27.51 | 81648 |
| 2022-05-17 | 54.75 | $27.62 | 46697 |
| 2022-05-16 | 51.56 | $26.88 | 81700 |
| 2022-05-13 | 47.16 | $25.96 | 75900 |
| 2022-05-12 | 42.69 | $25.13 | 87600 |
| 2022-05-11 | 42.19 | $25.04 | 90238 |
| 2022-05-10 | 39.78 | $24.61 | 148491 |
| 2022-05-09 | 40.68 | $24.85 | 133500 |
| 2022-05-06 | 46.53 | $26.26 | 110609 |
| 2022-05-05 | 50.59 | $27.09 | 129807 |
| 2022-05-04 | 54.75 | $27.85 | 117322 |
| 2022-05-03 | 52.66 | $27.42 | 110731 |
| 2022-05-02 | 49.01 | $26.72 | 93800 |
| 2022-04-29 | 46.96 | $26.35 | 85700 |
| 2022-04-28 | 48.46 | $26.65 | 55300 |
| 2022-04-27 | 43.73 | $25.82 | 61800 |
| 2022-04-26 | 40.81 | $25.35 | 66604 |
| 2022-04-25 | 42.41 | $25.71 | 140100 |
| 2022-04-22 | 47.81 | $26.80 | 77302 |
| 2022-04-21 | 53.19 | $27.71 | 64600 |
| 2022-04-20 | 60.83 | $28.78 | 67148 |
| 2022-04-19 | 56.19 | $27.95 | 56520 |
| 2022-04-18 | 54.78 | $27.72 | 42100 |
| 2022-04-14 | 54.93 | $27.74 | 43300 |
| 2022-04-13 | 57.17 | $28.05 | 37831 |
| 2022-04-12 | 54.74 | $27.62 | 63700 |
| 2022-04-11 | 54.87 | $27.64 | 35247 |
| 2022-04-08 | 57.63 | $28.04 | 43700 |
| 2022-04-07 | 53.77 | $27.34 | 37840 |
| 2022-04-06 | 54.58 | $27.46 | 52100 |
| 2022-04-05 | 53.70 | $27.30 | 45500 |
| 2022-04-04 | 59.02 | $28.08 | 103100 |
| 2022-04-01 | 53.77 | $27.14 | 54903 |
| 2022-03-31 | 54.69 | $27.27 | 45532 |
| 2022-03-30 | 54.90 | $27.30 | 45800 |
| 2022-03-29 | 55.83 | $27.44 | 124612 |
| 2022-03-28 | 57.76 | $27.73 | 103630 |
| 2022-03-25 | 61.51 | $28.27 | 130619 |
| 2022-03-24 | 66.38 | $28.91 | 190088 |
| 2022-03-23 | 61.55 | $27.84 | 117700 |
| 2022-03-22 | 58.36 | $27.24 | 90400 |
| 2022-03-21 | 53.42 | $26.43 | 76400 |
| 2022-03-18 | 55.35 | $26.68 | 305700 |
| 2022-03-17 | 55.22 | $26.66 | 84710 |
| 2022-03-16 | 52.36 | $26.20 | 65230 |
| 2022-03-15 | 50.93 | $25.98 | 102800 |
| 2022-03-14 | 46.13 | $25.29 | 99100 |
| 2022-03-11 | 50.64 | $25.95 | 95239 |
| 2022-03-10 | 52.17 | $26.16 | 51741 |
| 2022-03-09 | 51.51 | $26.06 | 75732 |
| 2022-03-08 | 55.56 | $26.61 | 188440 |
| 2022-03-07 | 49.53 | $25.73 | 154900 |
| 2022-03-04 | 49.23 | $25.69 | 96281 |
| 2022-03-03 | 51.92 | $26.06 | 58200 |
| 2022-03-02 | 49.44 | $25.71 | 80304 |
| 2022-03-01 | 50.86 | $25.91 | 103100 |
| 2022-02-28 | 55.66 | $26.54 | 202600 |
| 2022-02-25 | 49.80 | $25.72 | 81200 |
| 2022-02-24 | 43.58 | $25.00 | 114700 |
| 2022-02-23 | 46.15 | $25.34 | 79519 |
| 2022-02-22 | 46.15 | $25.34 | 116400 |
| 2022-02-18 | 53.70 | $26.24 | 93800 |
| 2022-02-17 | 53.70 | $26.24 | 74600 |
| 2022-02-16 | 55.43 | $26.43 | 61209 |
| 2022-02-15 | 57.75 | $26.68 | 84801 |
| 2022-02-14 | 59.85 | $26.90 | 105501 |
| 2022-02-11 | 60.90 | $27.01 | 113800 |
| 2022-02-10 | 58.37 | $26.61 | 103103 |
| 2022-02-09 | 60.13 | $26.80 | 105886 |
| 2022-02-08 | 56.89 | $26.30 | 83400 |
| 2022-02-07 | 58.42 | $26.47 | 161908 |
| 2022-02-04 | 67.68 | $27.38 | 187300 |
| 2022-02-03 | 69.87 | $27.57 | 92937 |
| 2022-02-02 | 70.45 | $27.62 | 236729 |
| 2022-02-01 | 71.00 | $27.67 | 136225 |
| 2022-01-31 | 67.30 | $26.91 | 86868 |
| 2022-01-28 | 66.72 | $26.80 | 58132 |
| 2022-01-27 | 64.00 | $26.31 | 55300 |
| 2022-01-26 | 63.30 | $26.19 | 81400 |
| 2022-01-25 | 62.38 | $26.03 | 129000 |
| 2022-01-24 | 58.06 | $25.34 | 158931 |
| 2022-01-21 | 57.38 | $25.24 | 74616 |
| 2022-01-20 | 60.23 | $25.55 | 81400 |
| 2022-01-19 | 65.41 | $26.07 | 136918 |
| 2022-01-18 | 75.76 | $26.94 | 281800 |
| 2022-01-14 | 73.77 | $26.50 | 63428 |
| 2022-01-13 | 74.30 | $26.54 | 92200 |
| 2022-01-12 | 72.87 | $26.23 | 105800 |
| 2022-01-11 | 72.54 | $26.16 | 190136 |
| 2022-01-10 | 66.96 | $25.13 | 161219 |
| 2022-01-07 | 66.90 | $25.12 | 61800 |
| 2022-01-06 | 65.03 | $24.82 | 64900 |
| 2022-01-05 | 62.26 | $24.41 | 128304 |
| 2022-01-04 | 63.42 | $24.51 | 99700 |
| 2022-01-03 | 60.85 | $24.14 | 96800 |
| 2021-12-31 | 55.64 | $23.49 | 64329 |
| 2021-12-30 | 53.76 | $23.28 | 49700 |
| 2021-12-29 | 54.70 | $23.37 | 98700 |
| 2021-12-28 | 53.49 | $23.23 | 45500 |
| 2021-12-27 | 54.18 | $23.30 | 112500 |
| 2021-12-23 | 47.17 | $22.54 | 36300 |
| 2021-12-22 | 45.28 | $22.36 | 69000 |
| 2021-12-21 | 45.45 | $22.38 | 87683 |
| 2021-12-20 | 46.03 | $22.45 | 80007 |
| 2021-12-17 | 53.30 | $23.24 | 241200 |
| 2021-12-16 | 53.13 | $23.22 | 69539 |
| 2021-12-15 | 50.53 | $22.93 | 82524 |
| 2021-12-14 | 48.66 | $22.73 | 48500 |
| 2021-12-13 | 47.73 | $22.63 | 75700 |
| 2021-12-10 | 51.86 | $23.09 | 65338 |
| 2021-12-09 | 50.89 | $22.98 | 45100 |
| 2021-12-08 | 51.97 | $23.10 | 39200 |
| 2021-12-07 | 50.73 | $22.95 | 71427 |
| 2021-12-06 | 49.15 | $22.76 | 76105 |
| 2021-12-03 | 48.49 | $22.68 | 78000 |
| 2021-12-02 | 45.00 | $22.27 | 168848 |
| 2021-12-01 | 46.08 | $22.42 | 96538 |
| 2021-11-30 | 48.60 | $22.76 | 124709 |
| 2021-11-29 | 54.24 | $23.44 | 102900 |
| 2021-11-26 | 54.09 | $23.42 | 75700 |
| 2021-11-24 | 60.65 | $24.12 | 124000 |
| 2021-11-23 | 58.47 | $23.80 | 62910 |
| 2021-11-22 | 58.76 | $23.83 | 154128 |
| 2021-11-19 | 56.64 | $23.52 | 149306 |
| 2021-11-18 | 54.04 | $23.16 | 181900 |
| 2021-11-17 | 48.58 | $22.49 | 57900 |
| 2021-11-16 | 48.58 | $22.49 | 148100 |
| 2021-11-15 | 54.51 | $23.17 | 134017 |
| 2021-11-12 | 51.35 | $22.79 | 60507 |
| 2021-11-11 | 50.93 | $22.74 | 49847 |
| 2021-11-10 | 48.89 | $22.50 | 77600 |
| 2021-11-09 | 45.40 | $22.11 | 103749 |
| 2021-11-08 | 48.73 | $22.52 | 108230 |
| 2021-11-05 | 50.62 | $22.74 | 203457 |
| 2021-11-04 | 58.81 | $23.57 | 148800 |
| 2021-11-03 | 58.58 | $23.54 | 92129 |
| 2021-11-02 | 60.17 | $23.69 | 75620 |
| 2021-11-01 | 58.68 | $23.48 | 121100 |
| 2021-10-29 | 57.67 | $23.34 | 99400 |
| 2021-10-28 | 58.54 | $23.43 | 109647 |
| 2021-10-27 | 63.40 | $23.91 | 81800 |
| 2021-10-26 | 65.22 | $24.08 | 128605 |
| 2021-10-25 | 65.43 | $24.10 | 130837 |
| 2021-10-22 | 62.51 | $23.59 | 70000 |
| 2021-10-21 | 64.96 | $23.83 | 118037 |
| 2021-10-20 | 66.31 | $23.96 | 114102 |
| 2021-10-19 | 63.19 | $23.40 | 146949 |
| 2021-10-18 | 56.44 | $22.41 | 53419 |
| 2021-10-15 | 54.01 | $22.11 | 138235 |
| 2021-10-14 | 60.89 | $22.75 | 56123 |
| 2021-10-13 | 62.07 | $22.85 | 44800 |
| 2021-10-12 | 61.65 | $22.79 | 39336 |
| 2021-10-11 | 59.13 | $22.44 | 85230 |
| 2021-10-08 | 56.98 | $22.16 | 50000 |
| 2021-10-07 | 53.94 | $21.79 | 48500 |
| 2021-10-06 | 52.30 | $21.60 | 100200 |
| 2021-10-05 | 54.44 | $21.82 | 91636 |
| 2021-10-04 | 53.37 | $21.69 | 61617 |
| 2021-10-01 | 51.45 | $21.46 | 33612 |
| 2021-09-30 | 49.03 | $21.18 | 42718 |
| 2021-09-29 | 48.60 | $21.13 | 41917 |
| 2021-09-28 | 49.00 | $21.18 | 54400 |
| 2021-09-27 | 49.30 | $21.22 | 70727 |
| 2021-09-24 | 43.34 | $20.51 | 42407 |
| 2021-09-23 | 43.54 | $20.54 | 65034 |
| 2021-09-22 | 41.43 | $20.30 | 42400 |
| 2021-09-21 | 39.82 | $20.12 | 49422 |
| 2021-09-20 | 39.74 | $20.11 | 82300 |
| 2021-09-17 | 43.64 | $20.76 | 98700 |
| 2021-09-16 | 40.66 | $20.41 | 31612 |
| 2021-09-15 | 40.31 | $20.37 | 63816 |
| 2021-09-14 | 36.76 | $19.96 | 57200 |
| 2021-09-13 | 37.38 | $20.08 | 52900 |
| 2021-09-10 | 36.70 | $20.00 | 56616 |
| 2021-09-09 | 37.18 | $20.10 | 61247 |
| 2021-09-08 | 36.71 | $20.04 | 83623 |
| 2021-09-07 | 38.82 | $20.50 | 55927 |
| 2021-09-03 | 39.66 | $20.68 | 36800 |
| 2021-09-02 | 37.58 | $20.39 | 169000 |
| 2021-09-01 | 37.08 | $20.32 | 66100 |
| 2021-08-31 | 36.67 | $20.26 | 64500 |
| 2021-08-30 | 37.97 | $20.59 | 116036 |
| 2021-08-27 | 35.47 | $20.21 | 177610 |
| 2021-08-26 | 35.90 | $20.33 | 194302 |
| 2021-08-25 | 37.24 | $20.70 | 82958 |
| 2021-08-24 | 33.96 | $20.18 | 79345 |
| 2021-08-23 | 33.14 | $20.05 | 88742 |
| 2021-08-20 | 33.69 | $20.23 | 90631 |
| 2021-08-19 | 31.00 | $19.79 | 192211 |
| 2021-08-18 | 32.04 | $20.16 | 72000 |
| 2021-08-17 | 33.54 | $20.68 | 97000 |
| 2021-08-16 | 31.43 | $20.32 | 381274 |
| 2021-08-13 | 34.68 | $21.44 | 180800 |
| 2021-08-12 | 29.15 | $20.55 | 136500 |
| 2021-08-11 | 30.21 | $20.94 | 357500 |
| 2021-08-10 | 26.55 | $20.38 | 405567 |
| 2021-08-09 | 30.74 | $21.91 | 515200 |
| 2021-08-06 | 39.53 | $24.18 | 362800 |
| 2021-08-05 | 47.84 | $25.63 | 209331 |
| 2021-08-04 | 55.39 | $26.62 | 97400 |
| 2021-08-03 | 60.12 | $27.14 | 98628 |
| 2021-08-02 | 59.99 | $27.12 | 100540 |
| 2021-07-30 | 58.06 | $26.81 | 93906 |
| 2021-07-29 | 59.29 | $26.95 | 124950 |
| 2021-07-28 | 56.54 | $26.51 | 291443 |
| 2021-07-27 | 52.15 | $25.88 | 49934 |
| 2021-07-26 | 51.33 | $25.77 | 80444 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.57
2026-07-22
Close Price
$49.07
Vol: 49669
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -7.57 | $49.07 | 49669 |
| 2026-07-21 | -20.63 | $48.25 | 59415 |
| 2026-07-20 | -14.95 | $48.35 | 46606 |
| 2026-07-17 | -22.11 | $47.80 | 71000 |
| 2026-07-16 | -8.58 | $48.84 | 62226 |
| 2026-07-15 | -21.33 | $47.86 | 51100 |
| 2026-07-14 | -9.62 | $48.76 | 57800 |
| 2026-07-13 | -10.01 | $48.73 | 67610 |
| 2026-07-10 | -24.36 | $48.33 | 45600 |
| 2026-07-09 | -29.08 | $48.03 | 40800 |
| 2026-07-08 | -12.43 | $49.49 | 150300 |
| 2026-07-07 | -24.06 | $48.47 | 127128 |
| 2026-07-06 | -39.45 | $47.12 | 93200 |
| 2026-07-02 | -35.46 | $47.47 | 186222 |
| 2026-07-01 | -36.15 | $47.41 | 93439 |
| 2026-06-30 | -45.50 | $46.59 | 149100 |
| 2026-06-29 | -40.59 | $47.02 | 132400 |
| 2026-06-26 | -46.52 | $46.50 | 202200 |
| 2026-06-25 | -50.17 | $46.18 | 334900 |
| 2026-06-24 | -74.12 | $44.08 | 221431 |
| 2026-06-23 | -51.31 | $46.08 | 215614 |
| 2026-06-22 | -85.40 | $43.09 | 99400 |
| 2026-06-18 | -93.55 | $42.58 | 538955 |
| 2026-06-17 | -86.87 | $43.40 | 218016 |
| 2026-06-16 | -98.77 | $43.19 | 159200 |
| 2026-06-15 | -99.38 | $45.61 | 141735 |
| 2026-06-12 | -75.74 | $47.13 | 221223 |
| 2026-06-11 | -42.75 | $49.64 | 87717 |
| 2026-06-10 | -55.62 | $48.93 | 82400 |
| 2026-06-09 | -68.48 | $48.22 | 62344 |
| 2026-06-08 | -57.25 | $48.84 | 41132 |
| 2026-06-05 | -52.36 | $49.11 | 50537 |
| 2026-06-04 | -42.25 | $49.52 | 62900 |
| 2026-06-03 | -60.48 | $48.45 | 42700 |
| 2026-06-02 | -46.68 | $49.26 | 56700 |
| 2026-06-01 | -68.14 | $48.00 | 87714 |
| 2026-05-29 | -79.39 | $47.34 | 61700 |
| 2026-05-28 | -63.00 | $48.10 | 40700 |
| 2026-05-27 | -78.03 | $47.17 | 67200 |
| 2026-05-26 | -50.00 | $48.80 | 71000 |
| 2026-05-22 | -37.19 | $49.62 | 85202 |
| 2026-05-21 | -27.19 | $50.26 | 71900 |
| 2026-05-20 | -4.38 | $51.72 | 180800 |
| 2026-05-19 | -4.75 | $50.05 | 172848 |
| 2026-05-18 | -26.62 | $48.90 | 106945 |
| 2026-05-15 | -20.53 | $49.22 | 138935 |
| 2026-05-14 | -14.54 | $49.49 | 178800 |
| 2026-05-13 | -13.84 | $48.90 | 94900 |
| 2026-05-12 | -17.15 | $48.74 | 28547 |
| 2026-05-11 | -35.27 | $47.81 | 78509 |
| 2026-05-08 | -16.43 | $48.75 | 117747 |
| 2026-05-07 | -33.26 | $47.75 | 47000 |
| 2026-05-06 | -31.37 | $47.84 | 55115 |
| 2026-05-05 | -17.26 | $48.51 | 16940 |
| 2026-05-04 | -31.16 | $47.85 | 23921 |
| 2026-05-01 | -6.93 | $48.99 | 70000 |
| 2026-04-30 | -11.04 | $48.24 | 44549 |
| 2026-04-29 | -12.16 | $47.49 | 38817 |
| 2026-04-28 | -12.50 | $47.23 | 34439 |
| 2026-04-27 | -25.73 | $46.14 | 18811 |
| 2026-04-24 | -22.24 | $46.39 | 15535 |
| 2026-04-23 | -11.33 | $47.17 | 82200 |
| 2026-04-22 | -22.66 | $46.36 | 44835 |
| 2026-04-21 | -27.41 | $46.02 | 15700 |
| 2026-04-20 | -34.97 | $45.48 | 25300 |
| 2026-04-17 | -35.98 | $45.74 | 56117 |
| 2026-04-16 | -42.24 | $45.26 | 26745 |
| 2026-04-15 | -39.90 | $45.44 | 20500 |
| 2026-04-14 | -32.86 | $45.98 | 28694 |
| 2026-04-13 | -34.42 | $45.86 | 17400 |
| 2026-04-10 | -33.12 | $45.96 | 14700 |
| 2026-04-09 | -31.55 | $46.08 | 34000 |
| 2026-04-08 | -13.82 | $47.44 | 40800 |
| 2026-04-07 | -29.88 | $46.44 | 21700 |
| 2026-04-06 | -40.88 | $45.56 | 66532 |
| 2026-04-02 | -49.15 | $45.00 | 79887 |
| 2026-04-01 | -62.80 | $43.88 | 47000 |
| 2026-03-31 | -84.77 | $42.10 | 71000 |
| 2026-03-30 | -81.18 | $42.40 | 77720 |
| 2026-03-27 | -92.84 | $44.37 | 34105 |
| 2026-03-26 | -80.81 | $45.00 | 73801 |
| 2026-03-25 | -78.68 | $45.11 | 39415 |
| 2026-03-24 | -82.64 | $46.17 | 37100 |
| 2026-03-23 | -76.18 | $46.42 | 45232 |
| 2026-03-20 | -70.08 | $46.64 | 213849 |
| 2026-03-19 | -22.28 | $48.49 | 30900 |
| 2026-03-18 | -37.40 | $47.92 | 33612 |
| 2026-03-17 | -49.34 | $47.47 | 38903 |
| 2026-03-16 | -51.99 | $47.37 | 25800 |
| 2026-03-13 | -75.60 | $46.48 | 57927 |
| 2026-03-12 | -50.90 | $47.63 | 32146 |
| 2026-03-11 | -50.00 | $47.66 | 29262 |
| 2026-03-10 | -51.20 | $47.62 | 39400 |
| 2026-03-09 | -38.22 | $48.00 | 32847 |
| 2026-03-06 | -49.43 | $47.61 | 32800 |
| 2026-03-05 | -23.71 | $48.50 | 68315 |
| 2026-03-04 | -31.14 | $48.24 | 26137 |
| 2026-03-03 | -8.29 | $49.04 | 63105 |
| 2026-03-02 | -16.86 | $48.74 | 37924 |
| 2026-02-27 | -65.83 | $46.98 | 71315 |
| 2026-02-26 | -26.89 | $48.37 | 46307 |
| 2026-02-25 | -34.89 | $48.06 | 45926 |
| 2026-02-24 | -25.11 | $48.19 | 58716 |
| 2026-02-23 | -11.81 | $48.73 | 36900 |
| 2026-02-20 | -16.73 | $48.48 | 61800 |
| 2026-02-19 | -13.48 | $48.49 | 31826 |
| 2026-02-18 | -14.49 | $48.44 | 28913 |
| 2026-02-17 | -27.47 | $47.74 | 23531 |
| 2026-02-13 | -7.47 | $48.75 | 70143 |
| 2026-02-12 | -7.82 | $48.40 | 85800 |
| 2026-02-11 | -1.13 | $48.44 | 90000 |
| 2026-02-10 | -18.29 | $47.23 | 43100 |
| 2026-02-09 | -30.37 | $46.32 | 74583 |
| 2026-02-06 | -18.45 | $46.94 | 46400 |
| 2026-02-05 | -10.46 | $47.28 | 44500 |
| 2026-02-04 | -5.03 | $47.70 | 25300 |
| 2026-02-03 | -6.90 | $47.54 | 26015 |
| 2026-02-02 | -18.60 | $46.54 | 49300 |
| 2026-01-30 | -10.64 | $47.22 | 35400 |
| 2026-01-29 | -3.39 | $47.84 | 72700 |
| 2026-01-28 | -4.78 | $46.75 | 41700 |
| 2026-01-27 | -2.34 | $45.84 | 40600 |
| 2026-01-26 | -4.32 | $45.34 | 28801 |
| 2026-01-23 | -22.09 | $44.27 | 25940 |
| 2026-01-22 | -18.11 | $44.51 | 26500 |
| 2026-01-21 | -8.64 | $45.08 | 33049 |
| 2026-01-20 | -14.78 | $44.48 | 38200 |
| 2026-01-16 | -16.87 | $44.36 | 30200 |
| 2026-01-15 | -0.17 | $45.32 | 43000 |
| 2026-01-14 | -12.92 | $44.30 | 23000 |
| 2026-01-13 | -4.42 | $44.34 | 24927 |
| 2026-01-12 | -39.56 | $43.46 | 29600 |
| 2026-01-09 | -52.34 | $42.64 | 33926 |
| 2026-01-08 | -63.86 | $41.90 | 67640 |
| 2026-01-07 | -100.00 | $39.58 | 68700 |
| 2026-01-06 | -94.72 | $40.80 | 61274 |
| 2026-01-05 | -60.97 | $42.97 | 27900 |
| 2026-01-02 | -75.25 | $42.26 | 51800 |
| 2025-12-31 | -85.57 | $41.85 | 39128 |
| 2025-12-30 | -74.50 | $42.67 | 54438 |
| 2025-12-29 | -88.59 | $42.04 | 47500 |
| 2025-12-26 | -76.51 | $42.58 | 37100 |
| 2025-12-24 | -74.29 | $42.85 | 14700 |
| 2025-12-23 | -62.09 | $43.15 | 26100 |
| 2025-12-22 | -65.57 | $42.80 | 50200 |
| 2025-12-19 | -57.17 | $43.21 | 271700 |
| 2025-12-18 | -73.98 | $42.39 | 36800 |
| 2025-12-17 | -78.07 | $42.19 | 31811 |
| 2025-12-16 | -72.95 | $42.44 | 61026 |
| 2025-12-15 | -43.65 | $43.87 | 41112 |
| 2025-12-12 | -44.88 | $43.81 | 43300 |
| 2025-12-11 | -36.07 | $44.24 | 47800 |
| 2025-12-10 | -45.08 | $43.80 | 39200 |
| 2025-12-09 | -35.37 | $44.15 | 27812 |
| 2025-12-08 | -24.67 | $44.52 | 38717 |
| 2025-12-05 | -18.41 | $44.84 | 40704 |
| 2025-12-04 | -4.92 | $45.69 | 43816 |
| 2025-12-03 | -29.15 | $43.88 | 56600 |
| 2025-12-02 | -40.17 | $43.23 | 55400 |
| 2025-12-01 | -37.18 | $43.67 | 47000 |
| 2025-11-28 | -32.28 | $43.98 | 33200 |
| 2025-11-26 | -41.08 | $43.63 | 32600 |
| 2025-11-25 | -44.23 | $43.42 | 34504 |
| 2025-11-24 | -63.57 | $42.13 | 44800 |
| 2025-11-21 | -65.22 | $42.02 | 44414 |
| 2025-11-20 | -52.32 | $42.88 | 32100 |
| 2025-11-19 | -59.22 | $42.42 | 23846 |
| 2025-11-18 | -59.37 | $42.41 | 36400 |
| 2025-11-17 | -61.02 | $42.30 | 33000 |
| 2025-11-14 | -43.63 | $43.46 | 65237 |
| 2025-11-13 | -60.12 | $42.36 | 74500 |
| 2025-11-12 | -74.21 | $41.42 | 72533 |
| 2025-11-11 | -65.82 | $41.98 | 192511 |
| 2025-11-10 | -85.31 | $40.68 | 124109 |
| 2025-11-07 | -62.97 | $42.17 | 85305 |
| 2025-11-06 | -60.78 | $44.51 | 27138 |
| 2025-11-05 | -38.56 | $45.19 | 40800 |
| 2025-11-04 | -67.27 | $44.40 | 50900 |
| 2025-11-03 | -56.16 | $44.77 | 59600 |
| 2025-10-31 | -47.22 | $45.21 | 52809 |
| 2025-10-30 | -54.34 | $45.36 | 53700 |
| 2025-10-29 | -47.49 | $45.72 | 19106 |
| 2025-10-28 | -40.00 | $46.16 | 40316 |
| 2025-10-27 | -61.08 | $45.61 | 18100 |
| 2025-10-24 | -61.79 | $45.79 | 21507 |
| 2025-10-23 | -65.00 | $45.97 | 21700 |
| 2025-10-22 | -68.02 | $45.75 | 20712 |
| 2025-10-21 | -73.04 | $45.37 | 22100 |
| 2025-10-20 | -75.00 | $45.22 | 49429 |
| 2025-10-17 | -78.66 | $44.94 | 50800 |
| 2025-10-16 | -98.06 | $43.89 | 46118 |
| 2025-10-15 | -84.25 | $44.95 | 40602 |
| 2025-10-14 | -87.56 | $44.75 | 119219 |
| 2025-10-13 | -80.97 | $45.28 | 35713 |
| 2025-10-10 | -98.59 | $43.87 | 53521 |
| 2025-10-09 | -100.00 | $44.51 | 58100 |
| 2025-10-08 | -98.91 | $45.45 | 34036 |
| 2025-10-07 | -93.17 | $46.19 | 30400 |
| 2025-10-06 | -99.58 | $46.03 | 60000 |
| 2025-10-03 | -94.90 | $46.45 | 47200 |
| 2025-10-02 | -97.39 | $47.19 | 41000 |
| 2025-10-01 | -95.89 | $47.78 | 56600 |
| 2025-09-30 | -93.20 | $48.00 | 120100 |
| 2025-09-29 | -92.79 | $48.99 | 68512 |
| 2025-09-26 | -74.26 | $49.99 | 76625 |
| 2025-09-25 | -70.39 | $50.16 | 63600 |
| 2025-09-24 | -54.90 | $50.84 | 42500 |
| 2025-09-23 | -90.43 | $49.28 | 39800 |
| 2025-09-22 | -90.43 | $49.28 | 85900 |
| 2025-09-19 | -97.33 | $49.24 | 238011 |
| 2025-09-18 | -71.43 | $50.85 | 62512 |
| 2025-09-17 | -63.99 | $51.10 | 61600 |
| 2025-09-16 | -62.50 | $51.15 | 57447 |
| 2025-09-15 | -70.19 | $50.33 | 141200 |
| 2025-09-12 | -23.32 | $52.28 | 153816 |
| 2025-09-11 | -36.06 | $51.75 | 49600 |
| 2025-09-10 | -27.16 | $52.12 | 63215 |
| 2025-09-09 | -18.32 | $52.42 | 59406 |
| 2025-09-08 | -26.49 | $52.05 | 182416 |
| 2025-09-05 | -39.29 | $51.47 | 146500 |
| 2025-09-04 | -22.96 | $52.21 | 123023 |
| 2025-09-03 | -8.39 | $52.87 | 80004 |
| 2025-09-02 | -11.70 | $52.72 | 29200 |
| 2025-08-29 | -3.09 | $53.11 | 26235 |
| 2025-08-28 | -5.52 | $53.00 | 102240 |
| 2025-08-27 | -21.28 | $52.05 | 54635 |
| 2025-08-26 | -28.37 | $51.75 | 88712 |
| 2025-08-25 | -43.26 | $51.12 | 70913 |
| 2025-08-22 | -46.81 | $50.97 | 36103 |
| 2025-08-21 | -45.39 | $51.03 | 74819 |
| 2025-08-20 | -57.21 | $50.53 | 47150 |
| 2025-08-19 | -67.38 | $50.10 | 33113 |
| 2025-08-18 | -64.07 | $50.24 | 55800 |
| 2025-08-15 | -69.74 | $50.00 | 49100 |
| 2025-08-14 | -45.63 | $51.02 | 59100 |
| 2025-08-13 | -46.57 | $50.98 | 65536 |
| 2025-08-12 | -73.29 | $49.85 | 47813 |
| 2025-08-11 | -94.72 | $49.00 | 57601 |
| 2025-08-08 | -65.71 | $50.21 | 80224 |
| 2025-08-07 | -83.59 | $50.25 | 59500 |
| 2025-08-06 | -100.00 | $50.16 | 20232 |
| 2025-08-05 | -77.78 | $50.92 | 29300 |
| 2025-08-04 | -30.27 | $52.16 | 37334 |
| 2025-08-01 | -52.49 | $51.58 | 23517 |
| 2025-07-31 | -17.24 | $52.50 | 21100 |
| 2025-07-30 | -18.42 | $52.51 | 18818 |
| 2025-07-29 | -18.42 | $52.51 | 39127 |
| 2025-07-28 | -58.44 | $51.62 | 22000 |
| 2025-07-25 | -60.13 | $51.60 | 30100 |
| 2025-07-24 | -42.09 | $52.17 | 31600 |
| 2025-07-23 | -53.22 | $51.94 | 25800 |
| 2025-07-22 | -66.45 | $51.90 | 21416 |
| 2025-07-21 | -87.27 | $51.11 | 22091 |
| 2025-07-18 | -80.17 | $51.54 | 25246 |
| 2025-07-17 | -88.93 | $51.01 | 64139 |
| 2025-07-16 | -86.83 | $51.38 | 39700 |
| 2025-07-15 | -89.30 | $51.25 | 30816 |
| 2025-07-14 | -85.06 | $51.50 | 32640 |
| 2025-07-11 | -80.65 | $51.76 | 16300 |
| 2025-07-10 | -67.91 | $52.51 | 27126 |
| 2025-07-09 | -73.01 | $52.21 | 27246 |
| 2025-07-08 | -75.52 | $52.16 | 18440 |
| 2025-07-07 | -82.12 | $51.78 | 27300 |
| 2025-07-03 | -69.95 | $52.67 | 7500 |
| 2025-07-02 | -74.68 | $52.41 | 33732 |
| 2025-07-01 | -88.71 | $51.64 | 46539 |
| 2025-06-30 | -69.49 | $52.73 | 31423 |
| 2025-06-27 | -72.79 | $52.55 | 36600 |
| 2025-06-26 | -63.26 | $52.98 | 31700 |
| 2025-06-25 | -97.49 | $51.07 | 71600 |
| 2025-06-24 | -53.40 | $53.21 | 84200 |
| 2025-06-23 | -27.99 | $54.50 | 56501 |
| 2025-06-20 | -33.47 | $54.00 | 407500 |
| 2025-06-18 | -19.53 | $55.02 | 84720 |
| 2025-06-17 | -13.81 | $55.27 | 76900 |
| 2025-06-16 | -19.37 | $54.73 | 69400 |
| 2025-06-13 | -11.50 | $55.40 | 65771 |
| 2025-06-12 | -2.63 | $56.21 | 52908 |
| 2025-06-11 | -13.02 | $54.00 | 63900 |
| 2025-06-10 | -17.56 | $53.65 | 53000 |
| 2025-06-09 | -11.64 | $54.00 | 71100 |
| 2025-06-06 | -15.91 | $53.64 | 38100 |
| 2025-06-05 | -21.73 | $53.15 | 67212 |
| 2025-06-04 | -24.11 | $52.95 | 40547 |
| 2025-06-03 | -11.52 | $54.01 | 56746 |
| 2025-06-02 | -10.99 | $53.04 | 45000 |
| 2025-05-30 | -11.57 | $52.52 | 52735 |
| 2025-05-29 | -10.83 | $52.57 | 53830 |
| 2025-05-28 | -9.05 | $52.49 | 34302 |
| 2025-05-27 | -4.74 | $52.39 | 68712 |
| 2025-05-23 | -33.01 | $50.66 | 43429 |
| 2025-05-22 | -57.97 | $49.25 | 28705 |
| 2025-05-21 | -50.53 | $49.82 | 63000 |
| 2025-05-20 | -36.57 | $50.74 | 76300 |
| 2025-05-19 | -64.80 | $48.88 | 84800 |
| 2025-05-16 | -57.51 | $49.36 | 56013 |
| 2025-05-15 | -44.31 | $50.23 | 68610 |
| 2025-05-14 | -57.06 | $49.39 | 86022 |
| 2025-05-13 | -67.37 | $48.71 | 47500 |
| 2025-05-12 | -98.79 | $46.64 | 83500 |
| 2025-05-09 | -67.30 | $48.17 | 91712 |
| 2025-05-08 | -57.76 | $48.05 | 102858 |
| 2025-05-07 | -29.85 | $50.18 | 55400 |
| 2025-05-06 | -26.73 | $50.49 | 21200 |
| 2025-05-05 | -23.32 | $50.83 | 33900 |
| 2025-05-02 | -25.23 | $51.32 | 14400 |
| 2025-05-01 | -43.55 | $50.60 | 32321 |
| 2025-04-30 | -39.66 | $51.28 | 40800 |
| 2025-04-29 | -36.59 | $51.69 | 31703 |
| 2025-04-28 | -34.80 | $51.93 | 18800 |
| 2025-04-25 | -35.25 | $51.87 | 17041 |
| 2025-04-24 | -29.57 | $52.63 | 25600 |
| 2025-04-23 | -36.22 | $51.74 | 35618 |
| 2025-04-22 | -51.01 | $49.76 | 17130 |
| 2025-04-21 | -57.36 | $48.91 | 36612 |
| 2025-04-17 | -43.47 | $50.77 | 23938 |
| 2025-04-16 | -43.17 | $50.81 | 39800 |
| 2025-04-15 | -54.59 | $49.28 | 35041 |
| 2025-04-14 | -55.71 | $49.13 | 19758 |
| 2025-04-11 | -62.58 | $48.21 | 40400 |
| 2025-04-10 | -80.36 | $45.83 | 65444 |
| 2025-04-09 | -60.49 | $48.49 | 83700 |
| 2025-04-08 | -97.09 | $44.91 | 72600 |
| 2025-04-07 | -76.14 | $47.43 | 105411 |
| 2025-04-04 | -87.21 | $49.02 | 93427 |
| 2025-04-03 | -23.06 | $55.37 | 31539 |
| 2025-04-02 | -19.66 | $55.55 | 29600 |
| 2025-04-01 | -30.78 | $54.83 | 21000 |
| 2025-03-31 | -59.22 | $53.38 | 42816 |
| 2025-03-28 | -59.91 | $54.03 | 16700 |
| 2025-03-27 | -59.03 | $54.09 | 32100 |
| 2025-03-26 | -71.45 | $53.45 | 27332 |
| 2025-03-25 | -71.65 | $53.54 | 46200 |
| 2025-03-24 | -82.53 | $52.68 | 29323 |
| 2025-03-21 | -77.09 | $53.11 | 295700 |
| 2025-03-20 | -63.45 | $54.48 | 43500 |
| 2025-03-19 | -56.44 | $55.09 | 47100 |
| 2025-03-18 | -62.53 | $54.56 | 58352 |
| 2025-03-17 | -60.00 | $54.78 | 86000 |
| 2025-03-14 | -60.34 | $54.75 | 116700 |
| 2025-03-13 | -60.92 | $54.70 | 86217 |
| 2025-03-12 | -69.54 | $53.95 | 60806 |
| 2025-03-11 | -60.80 | $54.71 | 77200 |
| 2025-03-10 | -70.92 | $53.83 | 67914 |
| 2025-03-07 | -74.94 | $53.48 | 75000 |
| 2025-03-06 | -89.99 | $52.90 | 58724 |
| 2025-03-05 | -80.86 | $54.55 | 56900 |
| 2025-03-04 | -68.69 | $55.37 | 72600 |
| 2025-03-03 | -37.13 | $57.26 | 66602 |
| 2025-02-28 | -34.82 | $57.43 | 113128 |
| 2025-02-27 | -37.69 | $56.57 | 87713 |
| 2025-02-26 | -18.13 | $58.35 | 92926 |
| 2025-02-25 | -19.53 | $58.17 | 48404 |
| 2025-02-24 | -18.17 | $58.21 | 54208 |
| 2025-02-21 | -17.97 | $58.23 | 47100 |
| 2025-02-20 | -0.51 | $59.88 | 65498 |
| 2025-02-19 | -11.22 | $58.38 | 58400 |
| 2025-02-18 | 0.00 | $59.42 | 59515 |
| 2025-02-14 | -20.27 | $57.23 | 49900 |
| 2025-02-13 | -18.57 | $57.13 | 50115 |
| 2025-02-12 | -31.48 | $55.81 | 52400 |
| 2025-02-11 | -21.16 | $56.25 | 76426 |
| 2025-02-10 | -11.42 | $57.45 | 266219 |
| 2025-02-07 | -7.09 | $58.05 | 96800 |
| 2025-02-06 | -5.64 | $58.25 | 84400 |
| 2025-02-05 | -7.52 | $57.99 | 91900 |
| 2025-02-04 | -3.47 | $58.01 | 159100 |
| 2025-02-03 | -3.91 | $56.75 | 138100 |
| 2025-01-31 | -25.29 | $54.18 | 248722 |
| 2025-01-30 | 0.00 | $56.69 | 754200 |
| 2025-01-29 | -8.88 | $53.10 | 86800 |
| 2025-01-28 | -13.49 | $52.70 | 110418 |
| 2025-01-27 | -39.33 | $50.46 | 57310 |
| 2025-01-24 | -28.26 | $51.42 | 91800 |
| 2025-01-23 | -24.77 | $51.67 | 91400 |
| 2025-01-22 | -22.30 | $51.89 | 74200 |
| 2025-01-21 | -6.76 | $53.27 | 65900 |
| 2025-01-17 | -7.30 | $52.86 | 60400 |
| 2025-01-16 | -0.13 | $52.48 | 68100 |
| 2025-01-15 | -49.39 | $49.55 | 61200 |
| 2025-01-14 | -64.80 | $49.08 | 53100 |
| 2025-01-13 | -89.07 | $46.26 | 78004 |
| 2025-01-10 | -84.85 | $46.75 | 35000 |
| 2025-01-08 | -76.25 | $47.75 | 38646 |
| 2025-01-07 | -92.16 | $46.00 | 44538 |
| 2025-01-06 | -86.21 | $46.89 | 27046 |
| 2025-01-03 | -83.60 | $47.25 | 107900 |
| 2025-01-02 | -86.07 | $46.91 | 168129 |
| 2024-12-31 | -88.68 | $46.55 | 21542 |
| 2024-12-30 | -91.07 | $46.22 | 64527 |
| 2024-12-27 | -77.43 | $48.10 | 67034 |
| 2024-12-26 | -77.43 | $48.10 | 60400 |
| 2024-12-24 | -68.14 | $49.38 | 36900 |
| 2024-12-23 | -79.03 | $47.88 | 71427 |
| 2024-12-20 | -83.33 | $47.87 | 225100 |
| 2024-12-19 | -89.68 | $47.04 | 93400 |
| 2024-12-18 | -93.58 | $46.53 | 91100 |
| 2024-12-17 | -99.51 | $48.57 | 229200 |
| 2024-12-16 | -82.12 | $51.19 | 67209 |
| 2024-12-13 | -55.33 | $53.37 | 143000 |
| 2024-12-12 | -35.58 | $55.08 | 72100 |
| 2024-12-11 | -48.72 | $53.65 | 122300 |
| 2024-12-10 | -45.88 | $53.92 | 119855 |
| 2024-12-09 | -28.48 | $55.76 | 71300 |
| 2024-12-06 | -19.93 | $56.53 | 181100 |
| 2024-12-05 | -8.37 | $57.06 | 95620 |
| 2024-12-04 | -4.72 | $56.41 | 61618 |
| 2024-12-03 | 0.00 | $56.85 | 43400 |
| 2024-12-02 | -5.26 | $55.93 | 70747 |
| 2024-11-29 | 0.00 | $56.45 | 44900 |
| 2024-11-27 | 0.00 | $54.75 | 58316 |
| 2024-11-26 | 0.00 | $53.92 | 44800 |
| 2024-11-25 | -6.61 | $52.78 | 43243 |
| 2024-11-22 | -2.53 | $53.01 | 78706 |
| 2024-11-21 | -9.64 | $51.85 | 49300 |
| 2024-11-20 | -21.46 | $50.56 | 69330 |
| 2024-11-19 | -0.75 | $51.95 | 47400 |
| 2024-11-18 | 0.00 | $51.59 | 94741 |
| 2024-11-15 | -8.30 | $49.52 | 87460 |
| 2024-11-14 | -3.91 | $49.63 | 63800 |
| 2024-11-13 | -16.16 | $48.94 | 62524 |
| 2024-11-12 | -21.61 | $48.61 | 34000 |
| 2024-11-11 | -9.82 | $49.27 | 54510 |
| 2024-11-08 | -6.75 | $48.64 | 99319 |
| 2024-11-07 | -20.68 | $47.98 | 86100 |
| 2024-11-06 | -9.70 | $48.50 | 141326 |
| 2024-11-05 | -10.21 | $48.00 | 130900 |
| 2024-11-04 | -41.09 | $46.70 | 118300 |
| 2024-11-01 | -37.09 | $46.90 | 51632 |
| 2024-10-31 | -38.97 | $46.82 | 92425 |
| 2024-10-30 | -46.24 | $46.51 | 51300 |
| 2024-10-29 | -42.72 | $46.66 | 75308 |
| 2024-10-28 | -43.90 | $46.61 | 45600 |
| 2024-10-25 | -37.21 | $46.88 | 47100 |
| 2024-10-24 | -19.77 | $47.63 | 73600 |
| 2024-10-23 | -11.70 | $47.97 | 50905 |
| 2024-10-22 | -57.80 | $45.96 | 36500 |
| 2024-10-21 | -87.84 | $44.65 | 117500 |
| 2024-10-18 | -54.36 | $46.11 | 33800 |
| 2024-10-17 | -34.00 | $46.77 | 30712 |
| 2024-10-16 | -9.54 | $48.00 | 45500 |
| 2024-10-15 | -22.86 | $47.20 | 29100 |
| 2024-10-14 | -8.57 | $48.00 | 36300 |
| 2024-10-11 | -24.63 | $46.98 | 25028 |
| 2024-10-10 | -21.07 | $47.14 | 16800 |
| 2024-10-09 | -19.03 | $47.27 | 19637 |
| 2024-10-08 | -31.13 | $46.50 | 29030 |
| 2024-10-07 | -11.70 | $47.68 | 27600 |
| 2024-10-04 | -7.68 | $47.53 | 26908 |
| 2024-10-03 | -13.79 | $47.14 | 21922 |
| 2024-10-02 | -14.43 | $47.02 | 17342 |
| 2024-10-01 | -1.15 | $47.52 | 42600 |
| 2024-09-30 | -1.01 | $46.56 | 74209 |
| 2024-09-27 | -32.21 | $44.70 | 37602 |
| 2024-09-26 | -36.58 | $44.44 | 27700 |
| 2024-09-25 | -16.78 | $45.62 | 32800 |
| 2024-09-24 | -17.11 | $45.60 | 27800 |
| 2024-09-23 | -1.85 | $46.51 | 32600 |
| 2024-09-20 | -11.79 | $45.15 | 231219 |
| 2024-09-19 | -35.95 | $43.92 | 43641 |
| 2024-09-18 | -44.01 | $43.51 | 60900 |
| 2024-09-17 | -34.18 | $44.01 | 41800 |
| 2024-09-16 | -54.03 | $43.00 | 98200 |
| 2024-09-13 | -46.42 | $43.03 | 100438 |
| 2024-09-12 | -26.35 | $43.99 | 46901 |
| 2024-09-11 | -38.17 | $42.41 | 59100 |
| 2024-09-10 | -26.97 | $43.39 | 131120 |
| 2024-09-09 | -32.00 | $42.95 | 41500 |
| 2024-09-06 | -39.89 | $42.26 | 74104 |
| 2024-09-05 | -41.14 | $42.15 | 39809 |
| 2024-09-04 | -55.09 | $40.93 | 89845 |
| 2024-09-03 | -43.31 | $41.96 | 156900 |
| 2024-08-30 | -7.66 | $45.08 | 64312 |
| 2024-08-29 | -3.62 | $45.26 | 78200 |
| 2024-08-28 | -8.70 | $42.98 | 92022 |
| 2024-08-27 | -14.05 | $42.63 | 57826 |
| 2024-08-26 | -4.73 | $43.24 | 40309 |
| 2024-08-23 | -10.70 | $42.76 | 30215 |
| 2024-08-22 | -20.47 | $42.13 | 46400 |
| 2024-08-21 | -15.04 | $42.48 | 59000 |
| 2024-08-20 | -9.03 | $42.34 | 50549 |
| 2024-08-19 | -6.72 | $41.86 | 52705 |
| 2024-08-16 | -4.87 | $41.88 | 42719 |
| 2024-08-15 | -34.70 | $40.35 | 64236 |
| 2024-08-14 | -55.56 | $39.28 | 132200 |
| 2024-08-13 | -94.89 | $37.30 | 140600 |
| 2024-08-12 | -95.99 | $37.58 | 96400 |
| 2024-08-09 | -70.42 | $39.51 | 49100 |
| 2024-08-08 | -67.33 | $39.95 | 185636 |
| 2024-08-07 | -93.29 | $39.19 | 141012 |
| 2024-08-06 | -89.46 | $39.49 | 127201 |
| 2024-08-05 | -96.99 | $39.00 | 91607 |
| 2024-08-02 | -62.29 | $41.74 | 83701 |
| 2024-08-01 | -69.75 | $41.26 | 84100 |
| 2024-07-31 | -89.37 | $40.01 | 80101 |
| 2024-07-30 | -90.83 | $39.95 | 33833 |
| 2024-07-29 | -100.00 | $39.30 | 35230 |
| 2024-07-26 | -85.18 | $40.51 | 45247 |
| 2024-07-25 | -94.39 | $39.82 | 39500 |
| 2024-07-24 | -92.26 | $39.98 | 63100 |
| 2024-07-23 | -80.51 | $40.86 | 50200 |
| 2024-07-22 | -72.76 | $41.44 | 55500 |
| 2024-07-19 | -91.19 | $40.06 | 41663 |
| 2024-07-18 | -75.03 | $41.27 | 44000 |
| 2024-07-17 | -85.85 | $40.46 | 43338 |
| 2024-07-16 | -87.89 | $40.41 | 94500 |
| 2024-07-15 | -89.10 | $40.73 | 148400 |
| 2024-07-12 | -92.32 | $42.63 | 99835 |
| 2024-07-11 | -89.72 | $43.47 | 77003 |
| 2024-07-10 | -90.20 | $45.00 | 33800 |
| 2024-07-09 | -83.64 | $45.43 | 178238 |
| 2024-07-08 | -88.12 | $45.14 | 23915 |
| 2024-07-05 | -87.65 | $45.17 | 26502 |
| 2024-07-03 | -80.09 | $45.66 | 14010 |
| 2024-07-02 | -84.57 | $45.37 | 27000 |
| 2024-07-01 | -73.46 | $46.09 | 36900 |
| 2024-06-28 | -80.56 | $45.63 | 48600 |
| 2024-06-27 | -77.31 | $45.84 | 68524 |
| 2024-06-26 | -78.40 | $45.77 | 12737 |
| 2024-06-25 | -76.21 | $45.34 | 24501 |
| 2024-06-24 | -72.48 | $45.61 | 87338 |
| 2024-06-21 | -75.60 | $45.15 | 154700 |
| 2024-06-20 | -68.53 | $45.45 | 94000 |
| 2024-06-18 | -79.95 | $44.55 | 166947 |
| 2024-06-17 | -48.86 | $47.00 | 59400 |
| 2024-06-14 | -44.90 | $47.20 | 89100 |
| 2024-06-13 | -22.63 | $49.01 | 53500 |
| 2024-06-12 | -21.66 | $48.87 | 145652 |
| 2024-06-11 | -15.79 | $49.23 | 91028 |
| 2024-06-10 | -7.70 | $50.06 | 171700 |
| 2024-06-07 | -14.68 | $48.32 | 70900 |
| 2024-06-06 | -3.10 | $49.34 | 78700 |
| 2024-06-05 | 0.00 | $49.62 | 86662 |
| 2024-06-04 | -9.77 | $47.79 | 70727 |
| 2024-06-03 | -9.15 | $47.84 | 99697 |
| 2024-05-31 | -3.01 | $48.33 | 124900 |
| 2024-05-30 | -22.56 | $46.77 | 128823 |
| 2024-05-29 | -33.33 | $45.91 | 83731 |
| 2024-05-28 | -31.08 | $46.09 | 191800 |
| 2024-05-24 | -56.02 | $44.10 | 57618 |
| 2024-05-23 | -51.63 | $44.45 | 56900 |
| 2024-05-22 | -62.66 | $43.57 | 69224 |
| 2024-05-21 | -53.13 | $44.33 | 108700 |
| 2024-05-20 | -41.85 | $45.23 | 158100 |
| 2024-05-17 | -51.25 | $44.48 | 119500 |
| 2024-05-16 | -65.29 | $43.36 | 91900 |
| 2024-05-15 | -63.53 | $43.50 | 133142 |
| 2024-05-14 | -83.33 | $41.92 | 134700 |
| 2024-05-13 | -98.86 | $41.61 | 184749 |
| 2024-05-10 | -91.05 | $43.99 | 155500 |
| 2024-05-09 | -47.12 | $46.20 | 71706 |
| 2024-05-08 | -66.60 | $45.22 | 213029 |
| 2024-05-07 | -4.40 | $48.38 | 110948 |
| 2024-05-06 | 0.00 | $48.27 | 88344 |
| 2024-05-03 | -12.28 | $47.75 | 68400 |
| 2024-05-02 | -14.54 | $47.66 | 48101 |
| 2024-05-01 | -32.08 | $46.96 | 60000 |
| 2024-04-30 | -33.83 | $46.89 | 52018 |
| 2024-04-29 | -17.54 | $47.54 | 37608 |
| 2024-04-26 | -20.59 | $47.22 | 67800 |
| 2024-04-25 | -12.37 | $47.33 | 69511 |
| 2024-04-24 | -25.93 | $46.68 | 70924 |
| 2024-04-23 | -19.63 | $46.95 | 42834 |
| 2024-04-22 | -36.22 | $46.24 | 136800 |
| 2024-04-19 | -51.59 | $46.10 | 57137 |
| 2024-04-18 | -66.28 | $45.53 | 41721 |
| 2024-04-17 | -68.28 | $45.41 | 71809 |
| 2024-04-16 | -63.61 | $45.69 | 60205 |
| 2024-04-15 | -67.61 | $45.45 | 69410 |
| 2024-04-12 | -61.60 | $45.81 | 119400 |
| 2024-04-11 | -40.40 | $47.08 | 95936 |
| 2024-04-10 | -72.12 | $45.18 | 56183 |
| 2024-04-09 | -79.63 | $44.73 | 50740 |
| 2024-04-08 | -71.62 | $45.21 | 46644 |
| 2024-04-05 | -66.94 | $45.49 | 59303 |
| 2024-04-04 | -66.78 | $45.50 | 66040 |
| 2024-04-03 | -56.76 | $46.10 | 59000 |
| 2024-04-02 | -71.29 | $45.23 | 51404 |
| 2024-04-01 | -71.62 | $45.21 | 68900 |
| 2024-03-28 | -85.48 | $44.38 | 90400 |
| 2024-03-27 | -83.64 | $44.49 | 84100 |
| 2024-03-26 | -89.55 | $44.70 | 77110 |
| 2024-03-25 | -89.03 | $45.36 | 93044 |
| 2024-03-22 | -75.06 | $46.13 | 118018 |
| 2024-03-21 | -9.58 | $49.07 | 65843 |
| 2024-03-20 | 0.00 | $49.50 | 140853 |
| 2024-03-19 | -41.16 | $47.34 | 54935 |
| 2024-03-18 | -68.78 | $45.71 | 42023 |
| 2024-03-15 | -68.99 | $45.70 | 249223 |
| 2024-03-14 | -74.26 | $45.45 | 119400 |
| 2024-03-13 | -49.16 | $46.64 | 70425 |
| 2024-03-12 | -55.91 | $46.32 | 37100 |
| 2024-03-11 | -48.31 | $46.68 | 45200 |
| 2024-03-08 | -31.65 | $47.47 | 63100 |
| 2024-03-07 | -27.43 | $47.67 | 111300 |
| 2024-03-06 | -15.19 | $48.11 | 174304 |
| 2024-03-05 | -31.98 | $46.84 | 57100 |
| 2024-03-04 | -31.41 | $46.87 | 60700 |
| 2024-03-01 | -31.60 | $46.86 | 70200 |
| 2024-02-29 | -36.03 | $46.63 | 94500 |
| 2024-02-28 | -52.41 | $45.78 | 142715 |
| 2024-02-27 | -53.56 | $45.72 | 127200 |
| 2024-02-26 | -47.21 | $46.05 | 96749 |
| 2024-02-23 | -28.32 | $47.03 | 40100 |
| 2024-02-22 | -51.06 | $45.85 | 91700 |
| 2024-02-21 | -20.62 | $47.43 | 109000 |
| 2024-02-20 | -33.33 | $46.77 | 190054 |
| 2024-02-16 | -22.35 | $47.34 | 102634 |
| 2024-02-15 | -10.55 | $47.90 | 131354 |
| 2024-02-14 | -25.83 | $46.91 | 77065 |
| 2024-02-13 | -30.67 | $46.62 | 207348 |
| 2024-02-12 | -37.70 | $46.02 | 104714 |
| 2024-02-09 | -41.78 | $45.61 | 169700 |
| 2024-02-08 | -17.52 | $47.21 | 2.5M |
| 2024-02-07 | -57.19 | $44.56 | 210306 |
| 2024-02-06 | -24.65 | $46.63 | 176703 |
| 2024-02-05 | -19.58 | $46.99 | 215264 |
| 2024-02-02 | -27.89 | $46.40 | 200900 |
| 2024-02-01 | -38.45 | $45.65 | 243427 |
| 2024-01-31 | -12.43 | $47.09 | 247520 |
| 2024-01-30 | -21.18 | $45.81 | 179600 |
| 2024-01-29 | -11.71 | $46.18 | 96900 |
| 2024-01-26 | -8.86 | $46.36 | 177700 |
| 2024-01-25 | -7.38 | $46.25 | 211329 |
| 2024-01-24 | -18.05 | $45.14 | 154800 |
| 2024-01-23 | -27.44 | $44.62 | 186600 |
| 2024-01-22 | -34.45 | $43.98 | 188100 |
| 2024-01-19 | -32.68 | $43.81 | 55900 |
| 2024-01-18 | -33.52 | $43.75 | 78600 |
| 2024-01-17 | -37.31 | $43.20 | 76800 |
| 2024-01-16 | -22.75 | $43.99 | 360200 |
| 2024-01-12 | -14.43 | $42.62 | 41030 |
| 2024-01-11 | -19.22 | $42.24 | 53302 |
| 2024-01-10 | -23.26 | $41.95 | 34917 |
| 2024-01-09 | -20.95 | $42.08 | 110700 |
| 2024-01-08 | -17.69 | $42.30 | 76900 |
| 2024-01-05 | -9.12 | $42.94 | 81000 |
| 2024-01-04 | -21.72 | $42.00 | 72337 |
| 2024-01-03 | -21.85 | $41.99 | 82209 |
| 2024-01-02 | -32.44 | $41.20 | 159800 |
| 2023-12-29 | -16.33 | $42.31 | 246700 |
| 2023-12-28 | -23.63 | $41.71 | 68304 |
| 2023-12-27 | -11.25 | $42.63 | 124135 |
| 2023-12-26 | -14.48 | $42.21 | 69331 |
| 2023-12-22 | -9.31 | $42.66 | 172028 |
| 2023-12-21 | -15.67 | $41.41 | 516600 |
| 2023-12-20 | -16.06 | $41.01 | 576635 |
| 2023-12-19 | -11.16 | $41.45 | 672417 |
| 2023-12-18 | -4.37 | $40.33 | 316035 |
| 2023-12-15 | -9.04 | $39.74 | 5.9M |
| 2023-12-14 | -34.45 | $37.42 | 307700 |
| 2023-12-13 | -17.49 | $38.69 | 564218 |
| 2023-12-12 | -20.53 | $37.92 | 426505 |
| 2023-12-11 | -18.09 | $37.94 | 618600 |
| 2023-12-08 | -27.76 | $37.16 | 568500 |
| 2023-12-07 | -6.25 | $37.65 | 221100 |
| 2023-12-06 | -12.38 | $37.15 | 201800 |
| 2023-12-05 | -8.46 | $37.47 | 241954 |
| 2023-12-04 | -8.46 | $37.14 | 237116 |
| 2023-12-01 | -2.13 | $37.36 | 203700 |
| 2023-11-30 | -9.44 | $36.43 | 134748 |
| 2023-11-29 | -15.35 | $36.01 | 149849 |
| 2023-11-28 | -6.86 | $34.89 | 127600 |
| 2023-11-27 | -6.93 | $34.31 | 95207 |
| 2023-11-24 | -9.31 | $34.19 | 68200 |
| 2023-11-22 | -14.26 | $33.94 | 86100 |
| 2023-11-21 | -6.53 | $34.33 | 110901 |
| 2023-11-20 | -5.60 | $34.05 | 144444 |
| 2023-11-17 | -2.68 | $33.93 | 76009 |
| 2023-11-16 | -10.55 | $33.45 | 88802 |
| 2023-11-15 | -4.01 | $33.76 | 129630 |
| 2023-11-14 | -17.06 | $33.10 | 109137 |
| 2023-11-13 | -33.90 | $32.31 | 104200 |
| 2023-11-10 | -30.28 | $32.48 | 167715 |
| 2023-11-09 | -44.78 | $31.80 | 195581 |
| 2023-11-08 | -52.03 | $31.46 | 56021 |
| 2023-11-07 | -43.28 | $31.87 | 69648 |
| 2023-11-06 | -21.96 | $32.87 | 105328 |
| 2023-11-03 | -4.56 | $33.40 | 178200 |
| 2023-11-02 | -9.59 | $33.17 | 149700 |
| 2023-11-01 | -24.41 | $31.87 | 134636 |
| 2023-10-31 | -4.07 | $31.78 | 93500 |
| 2023-10-30 | -24.38 | $30.73 | 125235 |
| 2023-10-27 | -67.15 | $29.78 | 96614 |
| 2023-10-26 | -56.36 | $30.67 | 62800 |
| 2023-10-25 | -56.12 | $30.69 | 52000 |
| 2023-10-24 | -55.76 | $30.72 | 118521 |
| 2023-10-23 | -70.18 | $29.53 | 127337 |
| 2023-10-20 | -73.94 | $29.22 | 127725 |
| 2023-10-19 | -60.61 | $30.32 | 107800 |
| 2023-10-18 | -52.61 | $30.98 | 76612 |
| 2023-10-17 | -58.55 | $30.49 | 82200 |
| 2023-10-16 | -55.76 | $30.72 | 49031 |
| 2023-10-13 | -55.03 | $30.78 | 46100 |
| 2023-10-12 | -58.30 | $30.51 | 48539 |
| 2023-10-11 | -62.79 | $30.14 | 73000 |
| 2023-10-10 | -62.30 | $30.18 | 71563 |
| 2023-10-09 | -64.36 | $30.01 | 98747 |
| 2023-10-06 | -52.24 | $31.01 | 213172 |
| 2023-10-05 | -61.21 | $30.27 | 119300 |
| 2023-10-04 | -77.58 | $28.92 | 260511 |
| 2023-10-03 | -96.40 | $28.35 | 398733 |
| 2023-10-02 | -88.09 | $30.81 | 642328 |
| 2023-09-29 | 0.00 | $35.32 | 193400 |
| 2023-09-28 | 0.00 | $34.99 | 157534 |
| 2023-09-27 | -30.25 | $33.15 | 47211 |
| 2023-09-26 | -46.05 | $32.57 | 54819 |
| 2023-09-25 | -11.44 | $33.84 | 114439 |
| 2023-09-22 | -40.87 | $32.76 | 263434 |
| 2023-09-21 | -17.67 | $32.92 | 59300 |
| 2023-09-20 | -22.26 | $32.79 | 67722 |
| 2023-09-19 | -27.21 | $32.65 | 77600 |
| 2023-09-18 | -10.60 | $33.12 | 82913 |
| 2023-09-15 | -16.32 | $32.18 | 146444 |
| 2023-09-14 | -10.00 | $32.30 | 56610 |
| 2023-09-13 | -46.02 | $31.54 | 51120 |
| 2023-09-12 | -79.55 | $30.95 | 38407 |
| 2023-09-11 | -84.39 | $30.91 | 62633 |
| 2023-09-08 | -89.67 | $30.99 | 76714 |
| 2023-09-07 | -65.76 | $31.43 | 41225 |
| 2023-09-06 | -31.07 | $32.00 | 36400 |
| 2023-09-05 | -19.73 | $32.20 | 42421 |
| 2023-09-01 | -22.87 | $32.13 | 63081 |
| 2023-08-31 | -77.64 | $31.28 | 40328 |
| 2023-08-30 | -75.32 | $31.37 | 26713 |
| 2023-08-29 | -81.49 | $31.13 | 39365 |
| 2023-08-28 | -80.86 | $31.17 | 74900 |
| 2023-08-25 | -66.00 | $31.76 | 29200 |
| 2023-08-24 | -71.54 | $31.54 | 39200 |
| 2023-08-23 | -73.55 | $31.46 | 30702 |
| 2023-08-22 | -75.82 | $31.37 | 33600 |
| 2023-08-21 | -64.23 | $31.83 | 78200 |
| 2023-08-18 | -61.71 | $31.93 | 83240 |
| 2023-08-17 | -74.31 | $31.43 | 45300 |
| 2023-08-16 | -67.51 | $31.70 | 63338 |
| 2023-08-15 | -80.60 | $31.18 | 45111 |
| 2023-08-14 | -52.14 | $32.31 | 63200 |
| 2023-08-11 | -57.18 | $32.11 | 83144 |
| 2023-08-10 | -74.56 | $31.42 | 70900 |
| 2023-08-09 | -88.41 | $30.87 | 62400 |
| 2023-08-08 | -86.65 | $30.94 | 140043 |
| 2023-08-07 | -79.28 | $31.28 | 93300 |
| 2023-08-04 | -63.94 | $31.72 | 291600 |
| 2023-08-03 | -12.74 | $33.84 | 57154 |
| 2023-08-02 | -19.95 | $33.52 | 41600 |
| 2023-08-01 | -16.24 | $33.68 | 88137 |
| 2023-07-31 | 0.00 | $34.30 | 87803 |
| 2023-07-28 | -6.04 | $33.65 | 77854 |
| 2023-07-27 | -12.18 | $33.17 | 42744 |
| 2023-07-26 | -11.55 | $33.19 | 44700 |
| 2023-07-25 | -11.04 | $33.03 | 49547 |
| 2023-07-24 | -19.57 | $32.42 | 99400 |
| 2023-07-21 | -19.78 | $31.92 | 32700 |
| 2023-07-20 | -11.11 | $32.15 | 38044 |
| 2023-07-19 | -2.23 | $32.38 | 76027 |
| 2023-07-18 | -2.69 | $32.28 | 66137 |
| 2023-07-17 | -5.36 | $31.87 | 48700 |
| 2023-07-14 | -23.83 | $31.54 | 57600 |
| 2023-07-13 | -24.40 | $31.64 | 40700 |
| 2023-07-12 | -45.60 | $31.11 | 95033 |
| 2023-07-11 | -58.00 | $30.80 | 38800 |
| 2023-07-10 | -78.00 | $30.30 | 42800 |
| 2023-07-07 | -75.20 | $30.37 | 35300 |
| 2023-07-06 | -74.80 | $30.38 | 51400 |
| 2023-07-05 | -59.20 | $30.77 | 86300 |
| 2023-07-03 | -58.40 | $30.79 | 42000 |
| 2023-06-30 | -53.52 | $30.73 | 41601 |
| 2023-06-29 | -55.59 | $30.46 | 45525 |
| 2023-06-28 | -59.59 | $30.23 | 50300 |
| 2023-06-27 | -57.23 | $30.31 | 42544 |
| 2023-06-26 | -51.62 | $30.50 | 64800 |
| 2023-06-23 | -71.68 | $29.82 | 45315 |
| 2023-06-22 | -63.72 | $30.09 | 55100 |
| 2023-06-21 | -56.64 | $30.33 | 21400 |
| 2023-06-20 | -59.00 | $30.25 | 65132 |
| 2023-06-16 | -44.84 | $30.73 | 412000 |
| 2023-06-15 | -20.65 | $31.55 | 82400 |
| 2023-06-14 | -0.59 | $32.23 | 131800 |
| 2023-06-13 | -34.21 | $30.86 | 62600 |
| 2023-06-12 | -33.88 | $30.87 | 60100 |
| 2023-06-09 | -27.30 | $31.07 | 50332 |
| 2023-06-08 | -4.61 | $31.76 | 51500 |
| 2023-06-07 | -7.24 | $31.68 | 59200 |
| 2023-06-06 | -37.83 | $30.75 | 57327 |
| 2023-06-05 | -49.01 | $30.41 | 38560 |
| 2023-06-02 | -53.31 | $30.21 | 59300 |
| 2023-06-01 | -79.81 | $29.37 | 50100 |
| 2023-05-31 | -94.64 | $28.90 | 75611 |
| 2023-05-30 | -77.60 | $29.44 | 103707 |
| 2023-05-26 | -70.03 | $29.68 | 35747 |
| 2023-05-25 | -70.66 | $29.66 | 42701 |
| 2023-05-24 | -54.89 | $30.16 | 30496 |
| 2023-05-23 | -47.95 | $30.38 | 47132 |
| 2023-05-22 | -47.63 | $30.39 | 37900 |
| 2023-05-19 | -46.06 | $30.44 | 78300 |
| 2023-05-18 | -0.95 | $31.87 | 73100 |
| 2023-05-17 | -18.18 | $31.16 | 87700 |
| 2023-05-16 | -25.25 | $30.95 | 83735 |
| 2023-05-15 | -22.56 | $31.03 | 104337 |
| 2023-05-12 | -34.34 | $30.68 | 53307 |
| 2023-05-11 | -33.67 | $30.70 | 119000 |
| 2023-05-10 | -49.16 | $30.24 | 99301 |
| 2023-05-09 | -65.66 | $29.75 | 164807 |
| 2023-05-08 | -48.82 | $30.25 | 142343 |
| 2023-05-05 | -40.40 | $30.50 | 144333 |
| 2023-05-04 | -100.00 | $28.80 | 89609 |
| 2023-05-03 | -94.29 | $29.72 | 248500 |
| 2023-05-02 | -87.62 | $29.86 | 76600 |
| 2023-05-01 | -70.05 | $30.49 | 67338 |
| 2023-04-28 | -54.31 | $30.80 | 39600 |
| 2023-04-27 | -71.07 | $30.47 | 65428 |
| 2023-04-26 | -84.77 | $30.20 | 121815 |
| 2023-04-25 | -19.29 | $31.49 | 101231 |
| 2023-04-24 | -45.50 | $30.96 | 50243 |
| 2023-04-21 | -47.90 | $30.50 | 69434 |
| 2023-04-20 | -50.34 | $30.41 | 79942 |
| 2023-04-19 | -50.69 | $30.40 | 37737 |
| 2023-04-18 | -56.55 | $30.23 | 52702 |
| 2023-04-17 | -41.22 | $30.65 | 67932 |
| 2023-04-14 | -51.76 | $30.25 | 48243 |
| 2023-04-13 | -56.55 | $30.10 | 72411 |
| 2023-04-12 | -53.67 | $30.19 | 69900 |
| 2023-04-11 | -49.52 | $30.32 | 67800 |
| 2023-04-10 | -63.57 | $30.31 | 51902 |
| 2023-04-06 | -72.76 | $30.20 | 61502 |
| 2023-04-05 | -77.16 | $30.06 | 111854 |
| 2023-04-04 | -64.79 | $30.87 | 54400 |
| 2023-04-03 | -56.39 | $31.40 | 60003 |
| 2023-03-31 | -62.99 | $31.02 | 130873 |
| 2023-03-30 | -72.20 | $30.60 | 84704 |
| 2023-03-29 | -61.40 | $31.33 | 62808 |
| 2023-03-28 | -63.79 | $31.17 | 68330 |
| 2023-03-27 | -75.56 | $30.38 | 69800 |
| 2023-03-24 | -83.11 | $29.88 | 99720 |
| 2023-03-23 | -91.70 | $29.30 | 148672 |
| 2023-03-22 | -93.48 | $29.18 | 167701 |
| 2023-03-21 | -88.30 | $29.53 | 60007 |
| 2023-03-20 | -94.41 | $29.16 | 210895 |
| 2023-03-17 | -91.24 | $29.41 | 257688 |
| 2023-03-16 | -85.52 | $30.09 | 127377 |
| 2023-03-15 | -99.63 | $29.19 | 175372 |
| 2023-03-14 | -87.15 | $31.08 | 130200 |
| 2023-03-13 | -94.12 | $30.51 | 342537 |
| 2023-03-10 | -99.18 | $33.37 | 179600 |
| 2023-03-09 | -82.75 | $34.17 | 123032 |
| 2023-03-08 | -81.72 | $34.22 | 100531 |
| 2023-03-07 | -71.46 | $34.72 | 88200 |
| 2023-03-06 | -76.31 | $34.73 | 129435 |
| 2023-03-03 | -72.59 | $34.95 | 96153 |
| 2023-03-02 | -71.91 | $34.99 | 106676 |
| 2023-03-01 | -69.04 | $35.16 | 162200 |
| 2023-02-28 | -71.74 | $35.00 | 223939 |
| 2023-02-27 | -66.50 | $35.31 | 270387 |
| 2023-02-24 | -79.19 | $34.56 | 163537 |
| 2023-02-23 | -80.54 | $34.48 | 168100 |
| 2023-02-22 | -87.48 | $34.07 | 233822 |
| 2023-02-21 | -82.26 | $34.28 | 198492 |
| 2023-02-17 | -53.40 | $36.02 | 86100 |
| 2023-02-16 | -42.35 | $36.64 | 66900 |
| 2023-02-15 | -35.55 | $36.99 | 132335 |
| 2023-02-14 | -31.44 | $37.25 | 170943 |
| 2023-02-13 | -27.80 | $37.48 | 93000 |
| 2023-02-10 | -41.71 | $36.60 | 154330 |
| 2023-02-09 | -51.18 | $36.00 | 166544 |
| 2023-02-08 | -36.16 | $36.55 | 111800 |
| 2023-02-07 | -36.72 | $36.42 | 197203 |
| 2023-02-06 | -9.51 | $38.51 | 354500 |
| 2023-02-03 | -5.92 | $38.39 | 200214 |
| 2023-02-02 | -2.04 | $38.02 | 142736 |
| 2023-02-01 | -8.64 | $37.55 | 239900 |
| 2023-01-31 | -0.18 | $36.99 | 133619 |
| 2023-01-30 | -23.55 | $35.66 | 132500 |
| 2023-01-27 | -20.21 | $35.85 | 199800 |
| 2023-01-26 | -8.08 | $36.54 | 111287 |
| 2023-01-25 | -6.38 | $36.45 | 230245 |
| 2023-01-24 | -55.11 | $33.55 | 87300 |
| 2023-01-23 | -48.10 | $33.90 | 133300 |
| 2023-01-20 | -53.11 | $33.65 | 62852 |
| 2023-01-19 | -64.13 | $33.10 | 96400 |
| 2023-01-18 | -57.92 | $33.41 | 96840 |
| 2023-01-17 | -43.89 | $34.11 | 84524 |
| 2023-01-13 | -54.51 | $33.58 | 52803 |
| 2023-01-12 | -63.13 | $33.15 | 87600 |
| 2023-01-11 | -59.52 | $33.33 | 439700 |
| 2023-01-10 | -85.77 | $32.02 | 215216 |
| 2023-01-09 | -81.85 | $31.70 | 113100 |
| 2023-01-06 | -72.68 | $31.99 | 164220 |
| 2023-01-05 | -70.83 | $31.88 | 211524 |
| 2023-01-04 | -68.93 | $31.84 | 251392 |
| 2023-01-03 | -32.46 | $34.20 | 138400 |
| 2022-12-30 | -23.65 | $34.77 | 115157 |
| 2022-12-29 | -28.13 | $34.48 | 112011 |
| 2022-12-28 | -16.07 | $35.26 | 220300 |
| 2022-12-27 | -5.41 | $35.95 | 238400 |
| 2022-12-23 | -5.72 | $35.93 | 251373 |
| 2022-12-22 | -32.69 | $33.64 | 169221 |
| 2022-12-21 | -35.51 | $33.48 | 338304 |
| 2022-12-20 | -45.05 | $32.94 | 192400 |
| 2022-12-19 | -48.34 | $32.72 | 245730 |
| 2022-12-16 | -39.62 | $33.22 | 1.7M |
| 2022-12-15 | -22.86 | $34.18 | 312095 |
| 2022-12-14 | -20.59 | $34.31 | 450900 |
| 2022-12-13 | -14.81 | $34.13 | 556007 |
| 2022-12-12 | -22.28 | $32.97 | 425691 |
| 2022-12-09 | -14.78 | $32.70 | 393137 |
| 2022-12-08 | -65.58 | $30.56 | 150100 |
| 2022-12-07 | -68.00 | $30.43 | 128300 |
| 2022-12-06 | -73.87 | $30.21 | 142408 |
| 2022-12-05 | -51.76 | $30.92 | 146700 |
| 2022-12-02 | -60.73 | $31.47 | 142400 |
| 2022-12-01 | -56.92 | $31.71 | 120114 |
| 2022-11-30 | -39.11 | $32.83 | 453400 |
| 2022-11-29 | -59.14 | $31.57 | 46629 |
| 2022-11-28 | -62.96 | $31.33 | 144900 |
| 2022-11-25 | -58.66 | $31.60 | 53000 |
| 2022-11-23 | -53.74 | $31.91 | 221104 |
| 2022-11-22 | -57.39 | $31.68 | 193906 |
| 2022-11-21 | -68.35 | $30.69 | 172421 |
| 2022-11-18 | -67.01 | $30.78 | 140085 |
| 2022-11-17 | -71.59 | $30.25 | 217114 |
| 2022-11-16 | -50.39 | $31.46 | 144013 |
| 2022-11-15 | -53.02 | $31.25 | 205900 |
| 2022-11-14 | -51.09 | $31.09 | 516900 |
| 2022-11-11 | -52.39 | $30.69 | 176437 |
| 2022-11-10 | -52.77 | $30.43 | 205600 |
| 2022-11-09 | -64.28 | $29.37 | 193527 |
| 2022-11-08 | -50.71 | $30.62 | 310003 |
| 2022-11-07 | -57.87 | $29.96 | 525855 |
| 2022-11-04 | -35.07 | $32.06 | 312164 |
| 2022-11-03 | -19.35 | $33.50 | 271121 |
| 2022-11-02 | -19.09 | $32.65 | 112823 |
| 2022-11-01 | -25.74 | $32.11 | 243101 |
| 2022-10-31 | -7.64 | $33.58 | 446700 |
| 2022-10-28 | -3.64 | $29.92 | 93343 |
| 2022-10-27 | -4.00 | $29.73 | 96027 |
| 2022-10-26 | -0.59 | $29.47 | 85019 |
| 2022-10-25 | -1.78 | $29.41 | 195813 |
| 2022-10-24 | -7.17 | $28.67 | 25122 |
| 2022-10-21 | -4.84 | $28.77 | 49000 |
| 2022-10-20 | -4.84 | $28.77 | 90347 |
| 2022-10-19 | -2.11 | $28.42 | 59300 |
| 2022-10-18 | -18.41 | $27.84 | 65346 |
| 2022-10-17 | -34.32 | $27.14 | 37609 |
| 2022-10-14 | -53.78 | $26.33 | 32055 |
| 2022-10-13 | -49.38 | $26.71 | 91700 |
| 2022-10-12 | -40.64 | $27.42 | 19800 |
| 2022-10-11 | -38.53 | $27.60 | 54445 |
| 2022-10-10 | -48.44 | $27.06 | 48139 |
| 2022-10-07 | -39.08 | $27.57 | 43011 |
| 2022-10-06 | -41.10 | $27.46 | 63400 |
| 2022-10-05 | -36.33 | $27.72 | 59845 |
| 2022-10-04 | -51.74 | $26.88 | 66338 |
| 2022-10-03 | -68.07 | $25.99 | 75024 |
| 2022-09-30 | -90.83 | $24.75 | 62719 |
| 2022-09-29 | -87.52 | $24.93 | 54807 |
| 2022-09-28 | -75.23 | $25.60 | 56700 |
| 2022-09-27 | -90.28 | $24.78 | 83701 |
| 2022-09-26 | -97.32 | $24.40 | 112693 |
| 2022-09-23 | -92.72 | $25.39 | 207259 |
| 2022-09-22 | -84.44 | $27.57 | 63941 |
| 2022-09-21 | -76.30 | $27.79 | 69600 |
| 2022-09-20 | -62.59 | $28.16 | 29000 |
| 2022-09-19 | -52.22 | $28.44 | 55902 |
| 2022-09-16 | -58.89 | $28.26 | 98614 |
| 2022-09-15 | -27.78 | $29.10 | 50936 |
| 2022-09-14 | -5.63 | $29.69 | 59843 |
| 2022-09-13 | -30.99 | $28.97 | 67747 |
| 2022-09-12 | -19.37 | $29.30 | 64324 |
| 2022-09-09 | -17.61 | $29.35 | 62700 |
| 2022-09-08 | -27.94 | $28.97 | 35600 |
| 2022-09-07 | -23.12 | $29.08 | 45232 |
| 2022-09-06 | -17.51 | $29.23 | 77900 |
| 2022-09-02 | -32.49 | $28.70 | 71236 |
| 2022-09-01 | -40.45 | $28.05 | 92800 |
| 2022-08-31 | -20.00 | $28.96 | 62119 |
| 2022-08-30 | -35.28 | $28.28 | 164135 |
| 2022-08-29 | -7.87 | $29.50 | 583200 |
| 2022-08-26 | -39.35 | $27.45 | 92115 |
| 2022-08-25 | -27.81 | $27.84 | 79219 |
| 2022-08-24 | -19.53 | $28.12 | 65900 |
| 2022-08-23 | -38.46 | $27.48 | 60800 |
| 2022-08-22 | -34.02 | $27.63 | 62200 |
| 2022-08-19 | -18.64 | $28.15 | 84665 |
| 2022-08-18 | -17.60 | $28.18 | 39802 |
| 2022-08-17 | -26.09 | $27.76 | 48826 |
| 2022-08-16 | -19.18 | $28.03 | 58286 |
| 2022-08-15 | -16.75 | $28.12 | 90800 |
| 2022-08-12 | -10.97 | $28.27 | 219265 |
| 2022-08-11 | -31.62 | $27.00 | 67800 |
| 2022-08-10 | -34.63 | $26.64 | 77600 |
| 2022-08-09 | -36.89 | $26.50 | 114922 |
| 2022-08-08 | -24.92 | $27.24 | 52600 |
| 2022-08-05 | -27.18 | $27.10 | 159923 |
| 2022-08-04 | -15.70 | $27.81 | 108300 |
| 2022-08-03 | -7.77 | $28.30 | 90600 |
| 2022-08-02 | -0.16 | $28.35 | 71523 |
| 2022-08-01 | -2.39 | $28.13 | 102722 |
| 2022-07-29 | -3.99 | $27.78 | 110448 |
| 2022-07-28 | -2.31 | $27.49 | 76400 |
| 2022-07-27 | -1.32 | $27.22 | 65500 |
| 2022-07-26 | -0.21 | $26.83 | 67300 |
| 2022-07-25 | -4.53 | $26.00 | 60800 |
| 2022-07-22 | -7.20 | $25.61 | 58000 |
| 2022-07-21 | -7.84 | $25.38 | 51516 |
| 2022-07-20 | -0.71 | $25.68 | 49602 |
| 2022-07-19 | -1.50 | $25.40 | 73200 |
| 2022-07-18 | -1.93 | $24.80 | 68223 |
| 2022-07-15 | -17.56 | $23.75 | 75100 |
| 2022-07-14 | -31.85 | $23.14 | 59300 |
| 2022-07-13 | -46.03 | $23.29 | 76202 |
| 2022-07-12 | -50.15 | $23.57 | 45413 |
| 2022-07-11 | -52.62 | $23.94 | 37913 |
| 2022-07-08 | -56.77 | $23.84 | 176144 |
| 2022-07-07 | -66.67 | $23.15 | 96436 |
| 2022-07-06 | -69.62 | $22.90 | 109740 |
| 2022-07-05 | -64.55 | $23.47 | 135836 |
| 2022-07-01 | -63.73 | $23.61 | 84200 |
| 2022-06-30 | -66.53 | $23.50 | 65221 |
| 2022-06-29 | -63.61 | $23.88 | 104428 |
| 2022-06-28 | -60.62 | $24.18 | 76419 |
| 2022-06-27 | -63.51 | $23.89 | 108900 |
| 2022-06-24 | -71.68 | $23.07 | 95429 |
| 2022-06-23 | -83.15 | $21.92 | 112669 |
| 2022-06-22 | -73.38 | $22.90 | 113100 |
| 2022-06-21 | -70.99 | $23.14 | 186100 |
| 2022-06-17 | -94.62 | $20.77 | 633428 |
| 2022-06-16 | -98.79 | $20.48 | 484900 |
| 2022-06-15 | -95.85 | $23.10 | 233831 |
| 2022-06-14 | -93.90 | $24.10 | 186710 |
| 2022-06-13 | -93.47 | $24.96 | 231148 |
| 2022-06-10 | -57.09 | $27.44 | 91054 |
| 2022-06-09 | -35.40 | $28.26 | 44600 |
| 2022-06-08 | -31.86 | $28.46 | 47644 |
| 2022-06-07 | -23.18 | $28.83 | 70300 |
| 2022-06-06 | -25.93 | $28.66 | 51140 |
| 2022-06-03 | -18.64 | $29.11 | 79700 |
| 2022-06-02 | -22.37 | $28.88 | 141117 |
| 2022-06-01 | -3.73 | $30.03 | 132500 |
| 2022-05-31 | -4.59 | $29.70 | 122700 |
| 2022-05-27 | -1.19 | $29.90 | 101400 |
| 2022-05-26 | -3.65 | $29.11 | 113768 |
| 2022-05-25 | -5.06 | $28.78 | 149342 |
| 2022-05-24 | -4.54 | $28.30 | 99200 |
| 2022-05-23 | -0.24 | $28.29 | 67392 |
| 2022-05-20 | -12.53 | $27.51 | 49119 |
| 2022-05-19 | -2.31 | $27.90 | 79300 |
| 2022-05-18 | -28.00 | $27.51 | 81648 |
| 2022-05-17 | -26.15 | $27.62 | 46697 |
| 2022-05-16 | -41.63 | $26.88 | 81700 |
| 2022-05-13 | -60.88 | $25.96 | 75900 |
| 2022-05-12 | -78.24 | $25.13 | 87600 |
| 2022-05-11 | -80.13 | $25.04 | 90238 |
| 2022-05-10 | -89.12 | $24.61 | 148491 |
| 2022-05-09 | -95.49 | $24.85 | 133500 |
| 2022-05-06 | -71.51 | $26.26 | 110609 |
| 2022-05-05 | -48.77 | $27.09 | 129807 |
| 2022-05-04 | -27.95 | $27.85 | 117322 |
| 2022-05-03 | -39.73 | $27.42 | 110731 |
| 2022-05-02 | -58.90 | $26.72 | 93800 |
| 2022-04-29 | -69.04 | $26.35 | 85700 |
| 2022-04-28 | -60.82 | $26.65 | 55300 |
| 2022-04-27 | -83.56 | $25.82 | 61800 |
| 2022-04-26 | -96.44 | $25.35 | 66604 |
| 2022-04-25 | -86.58 | $25.71 | 140100 |
| 2022-04-22 | -91.67 | $26.80 | 77302 |
| 2022-04-21 | -61.22 | $27.71 | 64600 |
| 2022-04-20 | -6.63 | $28.78 | 67148 |
| 2022-04-19 | -36.78 | $27.95 | 56520 |
| 2022-04-18 | -45.59 | $27.72 | 42100 |
| 2022-04-14 | -42.24 | $27.74 | 43300 |
| 2022-04-13 | -28.01 | $28.05 | 37831 |
| 2022-04-12 | -41.35 | $27.62 | 63700 |
| 2022-04-11 | -33.07 | $27.64 | 35247 |
| 2022-04-08 | -22.66 | $28.04 | 43700 |
| 2022-04-07 | -40.89 | $27.34 | 37840 |
| 2022-04-06 | -37.76 | $27.46 | 52100 |
| 2022-04-05 | -41.93 | $27.30 | 45500 |
| 2022-04-04 | -21.61 | $28.08 | 103100 |
| 2022-04-01 | -46.09 | $27.14 | 54903 |
| 2022-03-31 | -42.71 | $27.27 | 45532 |
| 2022-03-30 | -41.93 | $27.30 | 45800 |
| 2022-03-29 | -38.28 | $27.44 | 124612 |
| 2022-03-28 | -30.73 | $27.73 | 103630 |
| 2022-03-25 | -16.67 | $28.27 | 130619 |
| 2022-03-24 | 0.00 | $28.91 | 190088 |
| 2022-03-23 | -7.58 | $27.84 | 117700 |
| 2022-03-22 | -22.59 | $27.24 | 90400 |
| 2022-03-21 | -46.99 | $26.43 | 76400 |
| 2022-03-18 | -39.46 | $26.68 | 305700 |
| 2022-03-17 | -40.06 | $26.66 | 84710 |
| 2022-03-16 | -53.92 | $26.20 | 65230 |
| 2022-03-15 | -60.54 | $25.98 | 102800 |
| 2022-03-14 | -81.33 | $25.29 | 99100 |
| 2022-03-11 | -61.45 | $25.95 | 95239 |
| 2022-03-10 | -55.12 | $26.16 | 51741 |
| 2022-03-09 | -58.13 | $26.06 | 75732 |
| 2022-03-08 | -41.57 | $26.61 | 188440 |
| 2022-03-07 | -68.07 | $25.73 | 154900 |
| 2022-03-04 | -69.28 | $25.69 | 96281 |
| 2022-03-03 | -58.13 | $26.06 | 58200 |
| 2022-03-02 | -68.67 | $25.71 | 80304 |
| 2022-03-01 | -62.65 | $25.91 | 103100 |
| 2022-02-28 | -43.67 | $26.54 | 202600 |
| 2022-02-25 | -67.49 | $25.72 | 81200 |
| 2022-02-24 | -89.78 | $25.00 | 114700 |
| 2022-02-23 | -91.76 | $25.34 | 79519 |
| 2022-02-22 | -91.76 | $25.34 | 116400 |
| 2022-02-18 | -50.46 | $26.24 | 93800 |
| 2022-02-17 | -50.46 | $26.24 | 74600 |
| 2022-02-16 | -44.68 | $26.43 | 61209 |
| 2022-02-15 | -37.08 | $26.68 | 84801 |
| 2022-02-14 | -30.40 | $26.90 | 105501 |
| 2022-02-11 | -27.05 | $27.01 | 113800 |
| 2022-02-10 | -39.21 | $26.61 | 103103 |
| 2022-02-09 | -33.43 | $26.80 | 105886 |
| 2022-02-08 | -48.63 | $26.30 | 83400 |
| 2022-02-07 | -43.47 | $26.47 | 161908 |
| 2022-02-04 | -15.81 | $27.38 | 187300 |
| 2022-02-03 | -8.41 | $27.57 | 92937 |
| 2022-02-02 | -6.63 | $27.62 | 236729 |
| 2022-02-01 | -0.29 | $27.67 | 136225 |
| 2022-01-31 | -16.86 | $26.91 | 86868 |
| 2022-01-28 | -18.18 | $26.80 | 58132 |
| 2022-01-27 | -28.73 | $26.31 | 55300 |
| 2022-01-26 | -30.95 | $26.19 | 81400 |
| 2022-01-25 | -34.42 | $26.03 | 129000 |
| 2022-01-24 | -44.53 | $25.34 | 158931 |
| 2022-01-21 | -44.32 | $25.24 | 74616 |
| 2022-01-20 | -38.19 | $25.55 | 81400 |
| 2022-01-19 | -28.60 | $26.07 | 136918 |
| 2022-01-18 | -12.55 | $26.94 | 281800 |
| 2022-01-14 | -4.44 | $26.50 | 63428 |
| 2022-01-13 | -3.56 | $26.54 | 92200 |
| 2022-01-12 | -6.71 | $26.23 | 105800 |
| 2022-01-11 | -8.12 | $26.16 | 190136 |
| 2022-01-10 | -9.57 | $25.13 | 161219 |
| 2022-01-07 | -3.95 | $25.12 | 61800 |
| 2022-01-06 | -12.67 | $24.82 | 64900 |
| 2022-01-05 | -26.33 | $24.41 | 128304 |
| 2022-01-04 | -13.81 | $24.51 | 99700 |
| 2022-01-03 | -9.77 | $24.14 | 96800 |
| 2021-12-31 | -6.52 | $23.49 | 64329 |
| 2021-12-30 | -20.00 | $23.28 | 49700 |
| 2021-12-29 | -14.00 | $23.37 | 98700 |
| 2021-12-28 | -23.33 | $23.23 | 45500 |
| 2021-12-27 | -37.11 | $23.30 | 112500 |
| 2021-12-23 | -76.29 | $22.54 | 36300 |
| 2021-12-22 | -88.52 | $22.36 | 69000 |
| 2021-12-21 | -87.70 | $22.38 | 87683 |
| 2021-12-20 | -84.84 | $22.45 | 80007 |
| 2021-12-17 | -52.46 | $23.24 | 241200 |
| 2021-12-16 | -53.28 | $23.22 | 69539 |
| 2021-12-15 | -65.16 | $22.93 | 82524 |
| 2021-12-14 | -73.36 | $22.73 | 48500 |
| 2021-12-13 | -77.46 | $22.63 | 75700 |
| 2021-12-10 | -58.61 | $23.09 | 65338 |
| 2021-12-09 | -63.11 | $22.98 | 45100 |
| 2021-12-08 | -58.20 | $23.10 | 39200 |
| 2021-12-07 | -63.56 | $22.95 | 71427 |
| 2021-12-06 | -71.26 | $22.76 | 76105 |
| 2021-12-03 | -74.49 | $22.68 | 78000 |
| 2021-12-02 | -91.09 | $22.27 | 168848 |
| 2021-12-01 | -85.02 | $22.42 | 96538 |
| 2021-11-30 | -71.26 | $22.76 | 124709 |
| 2021-11-29 | -43.72 | $23.44 | 102900 |
| 2021-11-26 | -44.53 | $23.42 | 75700 |
| 2021-11-24 | -16.19 | $24.12 | 124000 |
| 2021-11-23 | -20.09 | $23.80 | 62910 |
| 2021-11-22 | -25.21 | $23.83 | 154128 |
| 2021-11-19 | -38.24 | $23.52 | 149306 |
| 2021-11-18 | -53.36 | $23.16 | 181900 |
| 2021-11-17 | -81.51 | $22.49 | 57900 |
| 2021-11-16 | -81.51 | $22.49 | 148100 |
| 2021-11-15 | -52.94 | $23.17 | 134017 |
| 2021-11-12 | -68.91 | $22.79 | 60507 |
| 2021-11-11 | -71.01 | $22.74 | 49847 |
| 2021-11-10 | -81.09 | $22.50 | 77600 |
| 2021-11-09 | -97.48 | $22.11 | 103749 |
| 2021-11-08 | -80.59 | $22.52 | 108230 |
| 2021-11-05 | -71.31 | $22.74 | 203457 |
| 2021-11-04 | -33.08 | $23.57 | 148800 |
| 2021-11-03 | -31.34 | $23.54 | 92129 |
| 2021-11-02 | -24.18 | $23.69 | 75620 |
| 2021-11-01 | -31.05 | $23.48 | 121100 |
| 2021-10-29 | -35.62 | $23.34 | 99400 |
| 2021-10-28 | -30.03 | $23.43 | 109647 |
| 2021-10-27 | -15.16 | $23.91 | 81800 |
| 2021-10-26 | -10.20 | $24.08 | 128605 |
| 2021-10-25 | -3.52 | $24.10 | 130837 |
| 2021-10-22 | -15.47 | $23.59 | 70000 |
| 2021-10-21 | -8.58 | $23.83 | 118037 |
| 2021-10-20 | -3.28 | $23.96 | 114102 |
| 2021-10-19 | -2.75 | $23.40 | 146949 |
| 2021-10-18 | -20.95 | $22.41 | 53419 |
| 2021-10-15 | -30.46 | $22.11 | 138235 |
| 2021-10-14 | -7.74 | $22.75 | 56123 |
| 2021-10-13 | -3.73 | $22.85 | 44800 |
| 2021-10-12 | -3.13 | $22.79 | 39336 |
| 2021-10-11 | -4.83 | $22.44 | 85230 |
| 2021-10-08 | -5.00 | $22.16 | 50000 |
| 2021-10-07 | -15.49 | $21.79 | 48500 |
| 2021-10-06 | -23.89 | $21.60 | 100200 |
| 2021-10-05 | -14.16 | $21.82 | 91636 |
| 2021-10-04 | -10.40 | $21.69 | 61617 |
| 2021-10-01 | -12.22 | $21.46 | 33612 |
| 2021-09-30 | -18.75 | $21.18 | 42718 |
| 2021-09-29 | -21.88 | $21.13 | 41917 |
| 2021-09-28 | -18.75 | $21.18 | 54400 |
| 2021-09-27 | -16.25 | $21.22 | 70727 |
| 2021-09-24 | -43.75 | $20.51 | 42407 |
| 2021-09-23 | -38.33 | $20.54 | 65034 |
| 2021-09-22 | -58.33 | $20.30 | 42400 |
| 2021-09-21 | -73.33 | $20.12 | 49422 |
| 2021-09-20 | -74.17 | $20.11 | 82300 |
| 2021-09-17 | -18.46 | $20.76 | 98700 |
| 2021-09-16 | -38.06 | $20.41 | 31612 |
| 2021-09-15 | -40.65 | $20.37 | 63816 |
| 2021-09-14 | -67.10 | $19.96 | 57200 |
| 2021-09-13 | -68.34 | $20.08 | 52900 |
| 2021-09-10 | -73.04 | $20.00 | 56616 |
| 2021-09-09 | -68.14 | $20.10 | 61247 |
| 2021-09-08 | -71.08 | $20.04 | 83623 |
| 2021-09-07 | -59.46 | $20.50 | 55927 |
| 2021-09-03 | -72.11 | $20.68 | 36800 |
| 2021-09-02 | -81.39 | $20.39 | 169000 |
| 2021-09-01 | -88.31 | $20.32 | 66100 |
| 2021-08-31 | -89.30 | $20.26 | 64500 |
| 2021-08-30 | -85.29 | $20.59 | 116036 |
| 2021-08-27 | -90.32 | $20.21 | 177610 |
| 2021-08-26 | -88.79 | $20.33 | 194302 |
| 2021-08-25 | -84.08 | $20.70 | 82958 |
| 2021-08-24 | -90.70 | $20.18 | 79345 |
| 2021-08-23 | -92.36 | $20.05 | 88742 |
| 2021-08-20 | -90.06 | $20.23 | 90631 |
| 2021-08-19 | -95.67 | $19.79 | 192211 |
| 2021-08-18 | -93.82 | $20.16 | 72000 |
| 2021-08-17 | -86.99 | $20.68 | 97000 |
| 2021-08-16 | -91.72 | $20.32 | 381274 |
| 2021-08-13 | -77.00 | $21.44 | 180800 |
| 2021-08-12 | -88.70 | $20.55 | 136500 |
| 2021-08-11 | -83.57 | $20.94 | 357500 |
| 2021-08-10 | -96.38 | $20.38 | 405567 |
| 2021-08-09 | -96.08 | $21.91 | 515200 |
| 2021-08-06 | -73.76 | $24.18 | 362800 |
| 2021-08-05 | -39.48 | $25.63 | 209331 |
| 2021-08-04 | -16.08 | $26.62 | 97400 |
| 2021-08-03 | -3.78 | $27.14 | 98628 |
| 2021-08-02 | -4.26 | $27.12 | 100540 |
| 2021-07-30 | -9.88 | $26.81 | 93906 |
| 2021-07-29 | -6.51 | $26.95 | 124950 |
| 2021-07-28 | -0.58 | $26.51 | 291443 |
| 2021-07-27 | -14.07 | $25.88 | 49934 |
| 2021-07-26 | -20.82 | $25.77 | 80444 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.98
2026-07-22
Close Price
$49.07
Vol: 49669Average Directional Index - Detailed Analysis
Minimum
6.91
Average
19.02
Maximum
42.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.98 | $49.07 | 49669 |
| 2026-07-21 | 10.28 | $48.25 | 59415 |
| 2026-07-20 | 10.33 | $48.35 | 46606 |
| 2026-07-17 | 10.56 | $47.80 | 71000 |
| 2026-07-16 | 10.81 | $48.84 | 62226 |
| 2026-07-15 | 11.07 | $47.86 | 51100 |
| 2026-07-14 | 11.18 | $48.76 | 57800 |
| 2026-07-13 | 11.53 | $48.73 | 67610 |
| 2026-07-10 | 11.76 | $48.33 | 45600 |
| 2026-07-09 | 12.17 | $48.03 | 40800 |
| 2026-07-08 | 12.55 | $49.49 | 150300 |
| 2026-07-07 | 12.85 | $48.47 | 127128 |
| 2026-07-06 | 13.39 | $47.12 | 93200 |
| 2026-07-02 | 13.84 | $47.47 | 186222 |
| 2026-07-01 | 14.52 | $47.41 | 93439 |
| 2026-06-30 | 14.85 | $46.59 | 149100 |
| 2026-06-29 | 15.20 | $47.02 | 132400 |
| 2026-06-26 | 15.52 | $46.50 | 202200 |
| 2026-06-25 | 15.67 | $46.18 | 334900 |
| 2026-06-24 | 15.64 | $44.08 | 221431 |
| 2026-06-23 | 15.55 | $46.08 | 215614 |
| 2026-06-22 | 15.46 | $43.09 | 99400 |
| 2026-06-18 | 14.30 | $42.58 | 538955 |
| 2026-06-17 | 12.75 | $43.40 | 218016 |
| 2026-06-16 | 11.15 | $43.19 | 159200 |
| 2026-06-15 | 9.68 | $45.61 | 141735 |
| 2026-06-12 | 8.82 | $47.13 | 221223 |
| 2026-06-11 | 7.92 | $49.64 | 87717 |
| 2026-06-10 | 8.32 | $48.93 | 82400 |
| 2026-06-09 | 8.74 | $48.22 | 62344 |
| 2026-06-08 | 8.87 | $48.84 | 41132 |
| 2026-06-05 | 9.17 | $49.11 | 50537 |
| 2026-06-04 | 9.62 | $49.52 | 62900 |
| 2026-06-03 | 10.13 | $48.45 | 42700 |
| 2026-06-02 | 10.57 | $49.26 | 56700 |
| 2026-06-01 | 10.92 | $48.00 | 87714 |
| 2026-05-29 | 11.14 | $47.34 | 61700 |
| 2026-05-28 | 10.80 | $48.10 | 40700 |
| 2026-05-27 | 10.91 | $47.17 | 67200 |
| 2026-05-26 | 11.02 | $48.80 | 71000 |
| 2026-05-22 | 11.46 | $49.62 | 85202 |
| 2026-05-21 | 11.32 | $50.26 | 71900 |
| 2026-05-20 | 10.98 | $51.72 | 180800 |
| 2026-05-19 | 10.63 | $50.05 | 172848 |
| 2026-05-18 | 11.04 | $48.90 | 106945 |
| 2026-05-15 | 11.12 | $49.22 | 138935 |
| 2026-05-14 | 11.14 | $49.49 | 178800 |
| 2026-05-13 | 11.15 | $48.90 | 94900 |
| 2026-05-12 | 11.67 | $48.74 | 28547 |
| 2026-05-11 | 12.09 | $47.81 | 78509 |
| 2026-05-08 | 12.59 | $48.75 | 117747 |
| 2026-05-07 | 13.11 | $47.75 | 47000 |
| 2026-05-06 | 12.98 | $47.84 | 55115 |
| 2026-05-05 | 13.10 | $48.51 | 16940 |
| 2026-05-04 | 13.71 | $47.85 | 23921 |
| 2026-05-01 | 14.35 | $48.99 | 70000 |
| 2026-04-30 | 14.89 | $48.24 | 44549 |
| 2026-04-29 | 15.59 | $47.49 | 38817 |
| 2026-04-28 | 16.04 | $47.23 | 34439 |
| 2026-04-27 | 16.65 | $46.14 | 18811 |
| 2026-04-24 | 17.30 | $46.39 | 15535 |
| 2026-04-23 | 17.97 | $47.17 | 82200 |
| 2026-04-22 | 18.80 | $46.36 | 44835 |
| 2026-04-21 | 19.14 | $46.02 | 15700 |
| 2026-04-20 | 19.59 | $45.48 | 25300 |
| 2026-04-17 | 19.70 | $45.74 | 56117 |
| 2026-04-16 | 19.82 | $45.26 | 26745 |
| 2026-04-15 | 20.03 | $45.44 | 20500 |
| 2026-04-14 | 20.27 | $45.98 | 28694 |
| 2026-04-13 | 20.32 | $45.86 | 17400 |
| 2026-04-10 | 20.61 | $45.96 | 14700 |
| 2026-04-09 | 21.12 | $46.08 | 34000 |
| 2026-04-08 | 21.66 | $47.44 | 40800 |
| 2026-04-07 | 21.94 | $46.44 | 21700 |
| 2026-04-06 | 21.86 | $45.56 | 66532 |
| 2026-04-02 | 21.44 | $45.00 | 79887 |
| 2026-04-01 | 20.45 | $43.88 | 47000 |
| 2026-03-31 | 18.82 | $42.10 | 71000 |
| 2026-03-30 | 17.11 | $42.40 | 77720 |
| 2026-03-27 | 15.31 | $44.37 | 34105 |
| 2026-03-26 | 14.28 | $45.00 | 73801 |
| 2026-03-25 | 13.25 | $45.11 | 39415 |
| 2026-03-24 | 12.16 | $46.17 | 37100 |
| 2026-03-23 | 11.59 | $46.42 | 45232 |
| 2026-03-20 | 11.31 | $46.64 | 213849 |
| 2026-03-19 | 11.20 | $48.49 | 30900 |
| 2026-03-18 | 11.61 | $47.92 | 33612 |
| 2026-03-17 | 11.67 | $47.47 | 38903 |
| 2026-03-16 | 11.75 | $47.37 | 25800 |
| 2026-03-13 | 11.23 | $46.48 | 57927 |
| 2026-03-12 | 10.68 | $47.63 | 32146 |
| 2026-03-11 | 10.87 | $47.66 | 29262 |
| 2026-03-10 | 11.30 | $47.62 | 39400 |
| 2026-03-09 | 11.88 | $48.00 | 32847 |
| 2026-03-06 | 12.24 | $47.61 | 32800 |
| 2026-03-05 | 12.75 | $48.50 | 68315 |
| 2026-03-04 | 13.34 | $48.24 | 26137 |
| 2026-03-03 | 13.95 | $49.04 | 63105 |
| 2026-03-02 | 14.59 | $48.74 | 37924 |
| 2026-02-27 | 15.22 | $46.98 | 71315 |
| 2026-02-26 | 15.95 | $48.37 | 46307 |
| 2026-02-25 | 16.14 | $48.06 | 45926 |
| 2026-02-24 | 16.34 | $48.19 | 58716 |
| 2026-02-23 | 16.15 | $48.73 | 36900 |
| 2026-02-20 | 16.11 | $48.48 | 61800 |
| 2026-02-19 | 15.75 | $48.49 | 31826 |
| 2026-02-18 | 15.74 | $48.44 | 28913 |
| 2026-02-17 | 15.72 | $47.74 | 23531 |
| 2026-02-13 | 15.70 | $48.75 | 70143 |
| 2026-02-12 | 15.43 | $48.40 | 85800 |
| 2026-02-11 | 15.26 | $48.44 | 90000 |
| 2026-02-10 | 15.22 | $47.23 | 43100 |
| 2026-02-09 | 15.61 | $46.32 | 74583 |
| 2026-02-06 | 16.05 | $46.94 | 46400 |
| 2026-02-05 | 16.07 | $47.28 | 44500 |
| 2026-02-04 | 16.21 | $47.70 | 25300 |
| 2026-02-03 | 15.52 | $47.54 | 26015 |
| 2026-02-02 | 14.87 | $46.54 | 49300 |
| 2026-01-30 | 14.39 | $47.22 | 35400 |
| 2026-01-29 | 13.89 | $47.84 | 72700 |
| 2026-01-28 | 12.84 | $46.75 | 41700 |
| 2026-01-27 | 12.08 | $45.84 | 40600 |
| 2026-01-26 | 11.73 | $45.34 | 28801 |
| 2026-01-23 | 11.66 | $44.27 | 25940 |
| 2026-01-22 | 11.75 | $44.51 | 26500 |
| 2026-01-21 | 11.84 | $45.08 | 33049 |
| 2026-01-20 | 11.77 | $44.48 | 38200 |
| 2026-01-16 | 11.99 | $44.36 | 30200 |
| 2026-01-15 | 12.23 | $45.32 | 43000 |
| 2026-01-14 | 12.48 | $44.30 | 23000 |
| 2026-01-13 | 12.39 | $44.34 | 24927 |
| 2026-01-12 | 12.46 | $43.46 | 29600 |
| 2026-01-09 | 12.95 | $42.64 | 33926 |
| 2026-01-08 | 13.34 | $41.90 | 67640 |
| 2026-01-07 | 13.61 | $39.58 | 68700 |
| 2026-01-06 | 13.03 | $40.80 | 61274 |
| 2026-01-05 | 12.80 | $42.97 | 27900 |
| 2026-01-02 | 12.97 | $42.26 | 51800 |
| 2025-12-31 | 12.99 | $41.85 | 39128 |
| 2025-12-30 | 13.07 | $42.67 | 54438 |
| 2025-12-29 | 13.34 | $42.04 | 47500 |
| 2025-12-26 | 13.73 | $42.58 | 37100 |
| 2025-12-24 | 14.03 | $42.85 | 14700 |
| 2025-12-23 | 14.53 | $43.15 | 26100 |
| 2025-12-22 | 15.19 | $42.80 | 50200 |
| 2025-12-19 | 15.88 | $43.21 | 271700 |
| 2025-12-18 | 16.63 | $42.39 | 36800 |
| 2025-12-17 | 17.23 | $42.19 | 31811 |
| 2025-12-16 | 17.61 | $42.44 | 61026 |
| 2025-12-15 | 18.04 | $43.87 | 41112 |
| 2025-12-12 | 18.95 | $43.81 | 43300 |
| 2025-12-11 | 19.74 | $44.24 | 47800 |
| 2025-12-10 | 20.27 | $43.80 | 39200 |
| 2025-12-09 | 20.94 | $44.15 | 27812 |
| 2025-12-08 | 21.69 | $44.52 | 38717 |
| 2025-12-05 | 22.52 | $44.84 | 40704 |
| 2025-12-04 | 23.56 | $45.69 | 43816 |
| 2025-12-03 | 24.66 | $43.88 | 56600 |
| 2025-12-02 | 25.63 | $43.23 | 55400 |
| 2025-12-01 | 26.21 | $43.67 | 47000 |
| 2025-11-28 | 26.91 | $43.98 | 33200 |
| 2025-11-26 | 28.05 | $43.63 | 32600 |
| 2025-11-25 | 29.23 | $43.42 | 34504 |
| 2025-11-24 | 29.81 | $42.13 | 44800 |
| 2025-11-21 | 30.42 | $42.02 | 44414 |
| 2025-11-20 | 31.42 | $42.88 | 32100 |
| 2025-11-19 | 32.57 | $42.42 | 23846 |
| 2025-11-18 | 33.13 | $42.41 | 36400 |
| 2025-11-17 | 33.73 | $42.30 | 33000 |
| 2025-11-14 | 34.05 | $43.46 | 65237 |
| 2025-11-13 | 34.52 | $42.36 | 74500 |
| 2025-11-12 | 33.82 | $41.42 | 72533 |
| 2025-11-11 | 32.71 | $41.98 | 192511 |
| 2025-11-10 | 31.54 | $40.68 | 124109 |
| 2025-11-07 | 30.27 | $42.17 | 85305 |
| 2025-11-06 | 28.92 | $44.51 | 27138 |
| 2025-11-05 | 28.94 | $45.19 | 40800 |
| 2025-11-04 | 28.63 | $44.40 | 50900 |
| 2025-11-03 | 28.20 | $44.77 | 59600 |
| 2025-10-31 | 28.02 | $45.21 | 52809 |
| 2025-10-30 | 27.66 | $45.36 | 53700 |
| 2025-10-29 | 27.28 | $45.72 | 19106 |
| 2025-10-28 | 27.51 | $46.16 | 40316 |
| 2025-10-27 | 27.74 | $45.61 | 18100 |
| 2025-10-24 | 27.62 | $45.79 | 21507 |
| 2025-10-23 | 27.61 | $45.97 | 21700 |
| 2025-10-22 | 27.51 | $45.75 | 20712 |
| 2025-10-21 | 27.18 | $45.37 | 22100 |
| 2025-10-20 | 26.57 | $45.22 | 49429 |
| 2025-10-17 | 25.68 | $44.94 | 50800 |
| 2025-10-16 | 24.39 | $43.89 | 46118 |
| 2025-10-15 | 23.20 | $44.95 | 40602 |
| 2025-10-14 | 22.19 | $44.75 | 119219 |
| 2025-10-13 | 21.12 | $45.28 | 35713 |
| 2025-10-10 | 19.71 | $43.87 | 53521 |
| 2025-10-09 | 18.04 | $44.51 | 58100 |
| 2025-10-08 | 16.50 | $45.45 | 34036 |
| 2025-10-07 | 15.15 | $46.19 | 30400 |
| 2025-10-06 | 13.83 | $46.03 | 60000 |
| 2025-10-03 | 12.56 | $46.45 | 47200 |
| 2025-10-02 | 11.26 | $47.19 | 41000 |
| 2025-10-01 | 10.23 | $47.78 | 56600 |
| 2025-09-30 | 9.37 | $48.00 | 120100 |
| 2025-09-29 | 8.49 | $48.99 | 68512 |
| 2025-09-26 | 8.02 | $49.99 | 76625 |
| 2025-09-25 | 8.17 | $50.16 | 63600 |
| 2025-09-24 | 8.33 | $50.84 | 42500 |
| 2025-09-23 | 8.49 | $49.28 | 39800 |
| 2025-09-22 | 8.04 | $49.28 | 85900 |
| 2025-09-19 | 7.43 | $49.24 | 238011 |
| 2025-09-18 | 6.91 | $50.85 | 62512 |
| 2025-09-17 | 7.07 | $51.10 | 61600 |
| 2025-09-16 | 7.41 | $51.15 | 57447 |
| 2025-09-15 | 7.52 | $50.33 | 141200 |
| 2025-09-12 | 7.65 | $52.28 | 153816 |
| 2025-09-11 | 7.73 | $51.75 | 49600 |
| 2025-09-10 | 8.09 | $52.12 | 63215 |
| 2025-09-09 | 8.34 | $52.42 | 59406 |
| 2025-09-08 | 8.65 | $52.05 | 182416 |
| 2025-09-05 | 8.73 | $51.47 | 146500 |
| 2025-09-04 | 8.86 | $52.21 | 123023 |
| 2025-09-03 | 8.90 | $52.87 | 80004 |
| 2025-09-02 | 8.94 | $52.72 | 29200 |
| 2025-08-29 | 8.51 | $53.11 | 26235 |
| 2025-08-28 | 8.06 | $53.00 | 102240 |
| 2025-08-27 | 7.58 | $52.05 | 54635 |
| 2025-08-26 | 7.58 | $51.75 | 88712 |
| 2025-08-25 | 7.89 | $51.12 | 70913 |
| 2025-08-22 | 8.27 | $50.97 | 36103 |
| 2025-08-21 | 8.65 | $51.03 | 74819 |
| 2025-08-20 | 8.68 | $50.53 | 47150 |
| 2025-08-19 | 8.92 | $50.10 | 33113 |
| 2025-08-18 | 9.28 | $50.24 | 55800 |
| 2025-08-15 | 9.65 | $50.00 | 49100 |
| 2025-08-14 | 9.80 | $51.02 | 59100 |
| 2025-08-13 | 9.38 | $50.98 | 65536 |
| 2025-08-12 | 8.97 | $49.85 | 47813 |
| 2025-08-11 | 9.36 | $49.00 | 57601 |
| 2025-08-08 | 9.66 | $50.21 | 80224 |
| 2025-08-07 | 9.97 | $50.25 | 59500 |
| 2025-08-06 | 9.96 | $50.16 | 20232 |
| 2025-08-05 | 10.19 | $50.92 | 29300 |
| 2025-08-04 | 10.58 | $52.16 | 37334 |
| 2025-08-01 | 10.74 | $51.58 | 23517 |
| 2025-07-31 | 11.20 | $52.50 | 21100 |
| 2025-07-30 | 11.49 | $52.51 | 18818 |
| 2025-07-29 | 11.84 | $52.51 | 39127 |
| 2025-07-28 | 12.35 | $51.62 | 22000 |
| 2025-07-25 | 12.60 | $51.60 | 30100 |
| 2025-07-24 | 13.06 | $52.17 | 31600 |
| 2025-07-23 | 13.57 | $51.94 | 25800 |
| 2025-07-22 | 14.11 | $51.90 | 21416 |
| 2025-07-21 | 14.62 | $51.11 | 22091 |
| 2025-07-18 | 14.94 | $51.54 | 25246 |
| 2025-07-17 | 15.29 | $51.01 | 64139 |
| 2025-07-16 | 15.04 | $51.38 | 39700 |
| 2025-07-15 | 14.92 | $51.25 | 30816 |
| 2025-07-14 | 14.63 | $51.50 | 32640 |
| 2025-07-11 | 14.49 | $51.76 | 16300 |
| 2025-07-10 | 14.35 | $52.51 | 27126 |
| 2025-07-09 | 14.20 | $52.21 | 27246 |
| 2025-07-08 | 13.90 | $52.16 | 18440 |
| 2025-07-07 | 13.95 | $51.78 | 27300 |
| 2025-07-03 | 13.83 | $52.67 | 7500 |
| 2025-07-02 | 14.22 | $52.41 | 33732 |
| 2025-07-01 | 14.62 | $51.64 | 46539 |
| 2025-06-30 | 14.84 | $52.73 | 31423 |
| 2025-06-27 | 15.59 | $52.55 | 36600 |
| 2025-06-26 | 16.37 | $52.98 | 31700 |
| 2025-06-25 | 17.10 | $51.07 | 71600 |
| 2025-06-24 | 17.87 | $53.21 | 84200 |
| 2025-06-23 | 17.95 | $54.50 | 56501 |
| 2025-06-20 | 17.65 | $54.00 | 407500 |
| 2025-06-18 | 17.74 | $55.02 | 84720 |
| 2025-06-17 | 17.84 | $55.27 | 76900 |
| 2025-06-16 | 17.72 | $54.73 | 69400 |
| 2025-06-13 | 17.18 | $55.40 | 65771 |
| 2025-06-12 | 16.67 | $56.21 | 52908 |
| 2025-06-11 | 16.12 | $54.00 | 63900 |
| 2025-06-10 | 16.09 | $53.65 | 53000 |
| 2025-06-09 | 16.06 | $54.00 | 71100 |
| 2025-06-06 | 16.17 | $53.64 | 38100 |
| 2025-06-05 | 16.38 | $53.15 | 67212 |
| 2025-06-04 | 16.61 | $52.95 | 40547 |
| 2025-06-03 | 16.53 | $54.01 | 56746 |
| 2025-06-02 | 16.46 | $53.04 | 45000 |
| 2025-05-30 | 16.75 | $52.52 | 52735 |
| 2025-05-29 | 17.36 | $52.57 | 53830 |
| 2025-05-28 | 18.01 | $52.49 | 34302 |
| 2025-05-27 | 18.48 | $52.39 | 68712 |
| 2025-05-23 | 19.18 | $50.66 | 43429 |
| 2025-05-22 | 19.76 | $49.25 | 28705 |
| 2025-05-21 | 20.21 | $49.82 | 63000 |
| 2025-05-20 | 20.67 | $50.74 | 76300 |
| 2025-05-19 | 21.07 | $48.88 | 84800 |
| 2025-05-16 | 21.32 | $49.36 | 56013 |
| 2025-05-15 | 21.97 | $50.23 | 68610 |
| 2025-05-14 | 22.65 | $49.39 | 86022 |
| 2025-05-13 | 22.84 | $48.71 | 47500 |
| 2025-05-12 | 22.75 | $46.64 | 83500 |
| 2025-05-09 | 22.66 | $48.17 | 91712 |
| 2025-05-08 | 21.94 | $48.05 | 102858 |
| 2025-05-07 | 21.42 | $50.18 | 55400 |
| 2025-05-06 | 21.27 | $50.49 | 21200 |
| 2025-05-05 | 21.17 | $50.83 | 33900 |
| 2025-05-02 | 21.06 | $51.32 | 14400 |
| 2025-05-01 | 21.19 | $50.60 | 32321 |
| 2025-04-30 | 21.34 | $51.28 | 40800 |
| 2025-04-29 | 21.51 | $51.69 | 31703 |
| 2025-04-28 | 22.10 | $51.93 | 18800 |
| 2025-04-25 | 22.59 | $51.87 | 17041 |
| 2025-04-24 | 23.11 | $52.63 | 25600 |
| 2025-04-23 | 23.68 | $51.74 | 35618 |
| 2025-04-22 | 23.80 | $49.76 | 17130 |
| 2025-04-21 | 23.69 | $48.91 | 36612 |
| 2025-04-17 | 23.54 | $50.77 | 23938 |
| 2025-04-16 | 23.84 | $50.81 | 39800 |
| 2025-04-15 | 23.90 | $49.28 | 35041 |
| 2025-04-14 | 23.47 | $49.13 | 19758 |
| 2025-04-11 | 22.82 | $48.21 | 40400 |
| 2025-04-10 | 21.90 | $45.83 | 65444 |
| 2025-04-09 | 20.53 | $48.49 | 83700 |
| 2025-04-08 | 19.09 | $44.91 | 72600 |
| 2025-04-07 | 17.78 | $47.43 | 105411 |
| 2025-04-04 | 16.40 | $49.02 | 93427 |
| 2025-04-03 | 15.54 | $55.37 | 31539 |
| 2025-04-02 | 16.22 | $55.55 | 29600 |
| 2025-04-01 | 16.95 | $54.83 | 21000 |
| 2025-03-31 | 17.22 | $53.38 | 42816 |
| 2025-03-28 | 17.55 | $54.03 | 16700 |
| 2025-03-27 | 17.63 | $54.09 | 32100 |
| 2025-03-26 | 17.70 | $53.45 | 27332 |
| 2025-03-25 | 17.78 | $53.54 | 46200 |
| 2025-03-24 | 17.58 | $52.68 | 29323 |
| 2025-03-21 | 17.32 | $53.11 | 295700 |
| 2025-03-20 | 17.27 | $54.48 | 43500 |
| 2025-03-19 | 17.48 | $55.09 | 47100 |
| 2025-03-18 | 17.98 | $54.56 | 58352 |
| 2025-03-17 | 18.51 | $54.78 | 86000 |
| 2025-03-14 | 19.06 | $54.75 | 116700 |
| 2025-03-13 | 19.64 | $54.70 | 86217 |
| 2025-03-12 | 20.08 | $53.95 | 60806 |
| 2025-03-11 | 20.18 | $54.71 | 77200 |
| 2025-03-10 | 20.22 | $53.83 | 67914 |
| 2025-03-07 | 20.21 | $53.48 | 75000 |
| 2025-03-06 | 20.01 | $52.90 | 58724 |
| 2025-03-05 | 19.97 | $54.55 | 56900 |
| 2025-03-04 | 20.23 | $55.37 | 72600 |
| 2025-03-03 | 20.88 | $57.26 | 66602 |
| 2025-02-28 | 21.77 | $57.43 | 113128 |
| 2025-02-27 | 22.56 | $56.57 | 87713 |
| 2025-02-26 | 23.05 | $58.35 | 92926 |
| 2025-02-25 | 22.94 | $58.17 | 48404 |
| 2025-02-24 | 22.97 | $58.21 | 54208 |
| 2025-02-21 | 22.91 | $58.23 | 47100 |
| 2025-02-20 | 22.45 | $59.88 | 65498 |
| 2025-02-19 | 21.98 | $58.38 | 58400 |
| 2025-02-18 | 21.67 | $59.42 | 59515 |
| 2025-02-14 | 21.35 | $57.23 | 49900 |
| 2025-02-13 | 21.31 | $57.13 | 50115 |
| 2025-02-12 | 21.51 | $55.81 | 52400 |
| 2025-02-11 | 21.83 | $56.25 | 76426 |
| 2025-02-10 | 21.82 | $57.45 | 266219 |
| 2025-02-07 | 21.48 | $58.05 | 96800 |
| 2025-02-06 | 20.95 | $58.25 | 84400 |
| 2025-02-05 | 20.50 | $57.99 | 91900 |
| 2025-02-04 | 20.01 | $58.01 | 159100 |
| 2025-02-03 | 19.60 | $56.75 | 138100 |
| 2025-01-31 | 19.52 | $54.18 | 248722 |
| 2025-01-30 | 18.92 | $56.69 | 754200 |
| 2025-01-29 | 18.40 | $53.10 | 86800 |
| 2025-01-28 | 18.53 | $52.70 | 110418 |
| 2025-01-27 | 18.93 | $50.46 | 57310 |
| 2025-01-24 | 19.61 | $51.42 | 91800 |
| 2025-01-23 | 20.03 | $51.67 | 91400 |
| 2025-01-22 | 20.61 | $51.89 | 74200 |
| 2025-01-21 | 20.75 | $53.27 | 65900 |
| 2025-01-17 | 20.91 | $52.86 | 60400 |
| 2025-01-16 | 21.17 | $52.48 | 68100 |
| 2025-01-15 | 21.70 | $49.55 | 61200 |
| 2025-01-14 | 22.72 | $49.08 | 53100 |
| 2025-01-13 | 23.75 | $46.26 | 78004 |
| 2025-01-10 | 24.03 | $46.75 | 35000 |
| 2025-01-08 | 24.62 | $47.75 | 38646 |
| 2025-01-07 | 25.24 | $46.00 | 44538 |
| 2025-01-06 | 25.60 | $46.89 | 27046 |
| 2025-01-03 | 26.27 | $47.25 | 107900 |
| 2025-01-02 | 26.72 | $46.91 | 168129 |
| 2024-12-31 | 27.19 | $46.55 | 21542 |
| 2024-12-30 | 27.51 | $46.22 | 64527 |
| 2024-12-27 | 27.85 | $48.10 | 67034 |
| 2024-12-26 | 28.45 | $48.10 | 60400 |
| 2024-12-24 | 29.20 | $49.38 | 36900 |
| 2024-12-23 | 29.99 | $47.88 | 71427 |
| 2024-12-20 | 30.20 | $47.87 | 225100 |
| 2024-12-19 | 30.92 | $47.04 | 93400 |
| 2024-12-18 | 31.35 | $46.53 | 91100 |
| 2024-12-17 | 31.81 | $48.57 | 229200 |
| 2024-12-16 | 33.03 | $51.19 | 67209 |
| 2024-12-13 | 34.48 | $53.37 | 143000 |
| 2024-12-12 | 34.89 | $55.08 | 72100 |
| 2024-12-11 | 35.64 | $53.65 | 122300 |
| 2024-12-10 | 35.99 | $53.92 | 119855 |
| 2024-12-09 | 36.25 | $55.76 | 71300 |
| 2024-12-06 | 35.52 | $56.53 | 181100 |
| 2024-12-05 | 34.12 | $57.06 | 95620 |
| 2024-12-04 | 32.80 | $56.41 | 61618 |
| 2024-12-03 | 31.64 | $56.85 | 43400 |
| 2024-12-02 | 30.23 | $55.93 | 70747 |
| 2024-11-29 | 28.87 | $56.45 | 44900 |
| 2024-11-27 | 27.34 | $54.75 | 58316 |
| 2024-11-26 | 26.11 | $53.92 | 44800 |
| 2024-11-25 | 25.03 | $52.78 | 43243 |
| 2024-11-22 | 24.07 | $53.01 | 78706 |
| 2024-11-21 | 23.09 | $51.85 | 49300 |
| 2024-11-20 | 22.27 | $50.56 | 69330 |
| 2024-11-19 | 21.58 | $51.95 | 47400 |
| 2024-11-18 | 20.57 | $51.59 | 94741 |
| 2024-11-15 | 19.64 | $49.52 | 87460 |
| 2024-11-14 | 19.23 | $49.63 | 63800 |
| 2024-11-13 | 18.90 | $48.94 | 62524 |
| 2024-11-12 | 18.55 | $48.61 | 34000 |
| 2024-11-11 | 18.34 | $49.27 | 54510 |
| 2024-11-08 | 17.94 | $48.64 | 99319 |
| 2024-11-07 | 18.00 | $47.98 | 86100 |
| 2024-11-06 | 17.95 | $48.50 | 141326 |
| 2024-11-05 | 17.79 | $48.00 | 130900 |
| 2024-11-04 | 18.04 | $46.70 | 118300 |
| 2024-11-01 | 18.78 | $46.90 | 51632 |
| 2024-10-31 | 19.57 | $46.82 | 92425 |
| 2024-10-30 | 20.29 | $46.51 | 51300 |
| 2024-10-29 | 21.05 | $46.66 | 75308 |
| 2024-10-28 | 22.05 | $46.61 | 45600 |
| 2024-10-25 | 22.62 | $46.88 | 47100 |
| 2024-10-24 | 22.89 | $47.63 | 73600 |
| 2024-10-23 | 23.20 | $47.97 | 50905 |
| 2024-10-22 | 23.53 | $45.96 | 36500 |
| 2024-10-21 | 24.43 | $44.65 | 117500 |
| 2024-10-18 | 25.34 | $46.11 | 33800 |
| 2024-10-17 | 25.56 | $46.77 | 30712 |
| 2024-10-16 | 25.30 | $48.00 | 45500 |
| 2024-10-15 | 24.78 | $47.20 | 29100 |
| 2024-10-14 | 24.49 | $48.00 | 36300 |
| 2024-10-11 | 24.19 | $46.98 | 25028 |
| 2024-10-10 | 24.00 | $47.14 | 16800 |
| 2024-10-09 | 23.79 | $47.27 | 19637 |
| 2024-10-08 | 23.70 | $46.50 | 29030 |
| 2024-10-07 | 23.59 | $47.68 | 27600 |
| 2024-10-04 | 22.55 | $47.53 | 26908 |
| 2024-10-03 | 21.59 | $47.14 | 21922 |
| 2024-10-02 | 20.69 | $47.02 | 17342 |
| 2024-10-01 | 19.72 | $47.52 | 42600 |
| 2024-09-30 | 18.81 | $46.56 | 74209 |
| 2024-09-27 | 18.13 | $44.70 | 37602 |
| 2024-09-26 | 17.98 | $44.44 | 27700 |
| 2024-09-25 | 17.82 | $45.62 | 32800 |
| 2024-09-24 | 17.10 | $45.60 | 27800 |
| 2024-09-23 | 16.17 | $46.51 | 32600 |
| 2024-09-20 | 15.19 | $45.15 | 231219 |
| 2024-09-19 | 14.49 | $43.92 | 43641 |
| 2024-09-18 | 14.20 | $43.51 | 60900 |
| 2024-09-17 | 13.91 | $44.01 | 41800 |
| 2024-09-16 | 13.71 | $43.00 | 98200 |
| 2024-09-13 | 13.64 | $43.03 | 100438 |
| 2024-09-12 | 13.58 | $43.99 | 46901 |
| 2024-09-11 | 13.45 | $42.41 | 59100 |
| 2024-09-10 | 13.59 | $43.39 | 131120 |
| 2024-09-09 | 13.73 | $42.95 | 41500 |
| 2024-09-06 | 14.27 | $42.26 | 74104 |
| 2024-09-05 | 15.01 | $42.15 | 39809 |
| 2024-09-04 | 15.69 | $40.93 | 89845 |
| 2024-09-03 | 16.23 | $41.96 | 156900 |
| 2024-08-30 | 16.89 | $45.08 | 64312 |
| 2024-08-29 | 16.31 | $45.26 | 78200 |
| 2024-08-28 | 15.77 | $42.98 | 92022 |
| 2024-08-27 | 16.04 | $42.63 | 57826 |
| 2024-08-26 | 16.31 | $43.24 | 40309 |
| 2024-08-23 | 16.40 | $42.76 | 30215 |
| 2024-08-22 | 16.71 | $42.13 | 46400 |
| 2024-08-21 | 16.96 | $42.48 | 59000 |
| 2024-08-20 | 17.11 | $42.34 | 50549 |
| 2024-08-19 | 17.48 | $41.86 | 52705 |
| 2024-08-16 | 18.13 | $41.88 | 42719 |
| 2024-08-15 | 18.95 | $40.35 | 64236 |
| 2024-08-14 | 19.79 | $39.28 | 132200 |
| 2024-08-13 | 19.75 | $37.30 | 140600 |
| 2024-08-12 | 19.23 | $37.58 | 96400 |
| 2024-08-09 | 18.80 | $39.51 | 49100 |
| 2024-08-08 | 19.03 | $39.95 | 185636 |
| 2024-08-07 | 19.26 | $39.19 | 141012 |
| 2024-08-06 | 19.79 | $39.49 | 127201 |
| 2024-08-05 | 19.69 | $39.00 | 91607 |
| 2024-08-02 | 19.58 | $41.74 | 83701 |
| 2024-08-01 | 19.97 | $41.26 | 84100 |
| 2024-07-31 | 19.99 | $40.01 | 80101 |
| 2024-07-30 | 19.50 | $39.95 | 33833 |
| 2024-07-29 | 18.76 | $39.30 | 35230 |
| 2024-07-26 | 17.99 | $40.51 | 45247 |
| 2024-07-25 | 17.35 | $39.82 | 39500 |
| 2024-07-24 | 16.68 | $39.98 | 63100 |
| 2024-07-23 | 16.07 | $40.86 | 50200 |
| 2024-07-22 | 15.61 | $41.44 | 55500 |
| 2024-07-19 | 15.03 | $40.06 | 41663 |
| 2024-07-18 | 14.42 | $41.27 | 44000 |
| 2024-07-17 | 13.94 | $40.46 | 43338 |
| 2024-07-16 | 12.91 | $40.41 | 94500 |
| 2024-07-15 | 11.70 | $40.73 | 148400 |
| 2024-07-12 | 10.49 | $42.63 | 99835 |
| 2024-07-11 | 10.01 | $43.47 | 77003 |
| 2024-07-10 | 9.74 | $45.00 | 33800 |
| 2024-07-09 | 10.19 | $45.43 | 178238 |
| 2024-07-08 | 10.46 | $45.14 | 23915 |
| 2024-07-05 | 10.84 | $45.17 | 26502 |
| 2024-07-03 | 11.18 | $45.66 | 14010 |
| 2024-07-02 | 11.49 | $45.37 | 27000 |
| 2024-07-01 | 11.83 | $46.09 | 36900 |
| 2024-06-28 | 12.24 | $45.63 | 48600 |
| 2024-06-27 | 12.50 | $45.84 | 68524 |
| 2024-06-26 | 13.15 | $45.77 | 12737 |
| 2024-06-25 | 13.81 | $45.34 | 24501 |
| 2024-06-24 | 14.42 | $45.61 | 87338 |
| 2024-06-21 | 15.06 | $45.15 | 154700 |
| 2024-06-20 | 15.58 | $45.45 | 94000 |
| 2024-06-18 | 16.13 | $44.55 | 166947 |
| 2024-06-17 | 16.70 | $47.00 | 59400 |
| 2024-06-14 | 16.86 | $47.20 | 89100 |
| 2024-06-13 | 17.02 | $49.01 | 53500 |
| 2024-06-12 | 16.57 | $48.87 | 145652 |
| 2024-06-11 | 15.69 | $49.23 | 91028 |
| 2024-06-10 | 14.94 | $50.06 | 171700 |
| 2024-06-07 | 14.16 | $48.32 | 70900 |
| 2024-06-06 | 13.67 | $49.34 | 78700 |
| 2024-06-05 | 13.19 | $49.62 | 86662 |
| 2024-06-04 | 12.68 | $47.79 | 70727 |
| 2024-06-03 | 12.72 | $47.84 | 99697 |
| 2024-05-31 | 12.75 | $48.33 | 124900 |
| 2024-05-30 | 12.56 | $46.77 | 128823 |
| 2024-05-29 | 12.63 | $45.91 | 83731 |
| 2024-05-28 | 13.02 | $46.09 | 191800 |
| 2024-05-24 | 13.42 | $44.10 | 57618 |
| 2024-05-23 | 13.90 | $44.45 | 56900 |
| 2024-05-22 | 14.41 | $43.57 | 69224 |
| 2024-05-21 | 14.72 | $44.33 | 108700 |
| 2024-05-20 | 15.45 | $45.23 | 158100 |
| 2024-05-17 | 16.09 | $44.48 | 119500 |
| 2024-05-16 | 16.51 | $43.36 | 91900 |
| 2024-05-15 | 16.52 | $43.50 | 133142 |
| 2024-05-14 | 16.53 | $41.92 | 134700 |
| 2024-05-13 | 15.43 | $41.61 | 184749 |
| 2024-05-10 | 14.50 | $43.99 | 155500 |
| 2024-05-09 | 14.13 | $46.20 | 71706 |
| 2024-05-08 | 14.08 | $45.22 | 213029 |
| 2024-05-07 | 14.00 | $48.38 | 110948 |
| 2024-05-06 | 13.37 | $48.27 | 88344 |
| 2024-05-03 | 12.84 | $47.75 | 68400 |
| 2024-05-02 | 12.45 | $47.66 | 48101 |
| 2024-05-01 | 12.10 | $46.96 | 60000 |
| 2024-04-30 | 11.99 | $46.89 | 52018 |
| 2024-04-29 | 11.74 | $47.54 | 37608 |
| 2024-04-26 | 11.16 | $47.22 | 67800 |
| 2024-04-25 | 10.66 | $47.33 | 69511 |
| 2024-04-24 | 10.26 | $46.68 | 70924 |
| 2024-04-23 | 10.04 | $46.95 | 42834 |
| 2024-04-22 | 9.93 | $46.24 | 136800 |
| 2024-04-19 | 9.94 | $46.10 | 57137 |
| 2024-04-18 | 10.07 | $45.53 | 41721 |
| 2024-04-17 | 10.43 | $45.41 | 71809 |
| 2024-04-16 | 10.81 | $45.69 | 60205 |
| 2024-04-15 | 11.33 | $45.45 | 69410 |
| 2024-04-12 | 11.40 | $45.81 | 119400 |
| 2024-04-11 | 11.32 | $47.08 | 95936 |
| 2024-04-10 | 11.47 | $45.18 | 56183 |
| 2024-04-09 | 11.73 | $44.73 | 50740 |
| 2024-04-08 | 12.03 | $45.21 | 46644 |
| 2024-04-05 | 12.37 | $45.49 | 59303 |
| 2024-04-04 | 12.94 | $45.50 | 66040 |
| 2024-04-03 | 13.60 | $46.10 | 59000 |
| 2024-04-02 | 14.05 | $45.23 | 51404 |
| 2024-04-01 | 14.26 | $45.21 | 68900 |
| 2024-03-28 | 14.45 | $44.38 | 90400 |
| 2024-03-27 | 14.26 | $44.49 | 84100 |
| 2024-03-26 | 14.07 | $44.70 | 77110 |
| 2024-03-25 | 14.06 | $45.36 | 93044 |
| 2024-03-22 | 14.31 | $46.13 | 118018 |
| 2024-03-21 | 15.01 | $49.07 | 65843 |
| 2024-03-20 | 14.78 | $49.50 | 140853 |
| 2024-03-19 | 14.53 | $47.34 | 54935 |
| 2024-03-18 | 15.16 | $45.71 | 42023 |
| 2024-03-15 | 15.82 | $45.70 | 249223 |
| 2024-03-14 | 16.12 | $45.45 | 119400 |
| 2024-03-13 | 16.44 | $46.64 | 70425 |
| 2024-03-12 | 17.30 | $46.32 | 37100 |
| 2024-03-11 | 18.17 | $46.68 | 45200 |
| 2024-03-08 | 19.09 | $47.47 | 63100 |
| 2024-03-07 | 19.76 | $47.67 | 111300 |
| 2024-03-06 | 20.01 | $48.11 | 174304 |
| 2024-03-05 | 20.27 | $46.84 | 57100 |
| 2024-03-04 | 21.20 | $46.87 | 60700 |
| 2024-03-01 | 22.29 | $46.86 | 70200 |
| 2024-02-29 | 23.44 | $46.63 | 94500 |
| 2024-02-28 | 24.66 | $45.78 | 142715 |
| 2024-02-27 | 25.65 | $45.72 | 127200 |
| 2024-02-26 | 26.92 | $46.05 | 96749 |
| 2024-02-23 | 28.22 | $47.03 | 40100 |
| 2024-02-22 | 29.68 | $45.85 | 91700 |
| 2024-02-21 | 31.21 | $47.43 | 109000 |
| 2024-02-20 | 32.77 | $46.77 | 190054 |
| 2024-02-16 | 34.41 | $47.34 | 102634 |
| 2024-02-15 | 34.79 | $47.90 | 131354 |
| 2024-02-14 | 35.24 | $46.91 | 77065 |
| 2024-02-13 | 35.94 | $46.62 | 207348 |
| 2024-02-12 | 36.68 | $46.02 | 104714 |
| 2024-02-09 | 37.95 | $45.61 | 169700 |
| 2024-02-08 | 39.10 | $47.21 | 2.5M |
| 2024-02-07 | 40.31 | $44.56 | 210306 |
| 2024-02-06 | 41.95 | $46.63 | 176703 |
| 2024-02-05 | 42.00 | $46.99 | 215264 |
| 2024-02-02 | 42.05 | $46.40 | 200900 |
| 2024-02-01 | 42.19 | $45.65 | 243427 |
| 2024-01-31 | 41.67 | $47.09 | 247520 |
| 2024-01-30 | 41.21 | $45.81 | 179600 |
| 2024-01-29 | 40.92 | $46.18 | 96900 |
| 2024-01-26 | 40.10 | $46.36 | 177700 |
| 2024-01-25 | 39.12 | $46.25 | 211329 |
| 2024-01-24 | 38.14 | $45.14 | 154800 |
| 2024-01-23 | 37.27 | $44.62 | 186600 |
| 2024-01-22 | 36.54 | $43.98 | 188100 |
| 2024-01-19 | 35.87 | $43.81 | 55900 |
| 2024-01-18 | 35.30 | $43.75 | 78600 |
| 2024-01-17 | 34.80 | $43.20 | 76800 |
| 2024-01-16 | 34.06 | $43.99 | 360200 |
| 2024-01-12 | 33.29 | $42.62 | 41030 |
| 2024-01-11 | 33.55 | $42.24 | 53302 |
| 2024-01-10 | 33.98 | $41.95 | 34917 |
| 2024-01-09 | 34.43 | $42.08 | 110700 |
| 2024-01-08 | 34.90 | $42.30 | 76900 |
| 2024-01-05 | 34.85 | $42.94 | 81000 |
| 2024-01-04 | 34.68 | $42.00 | 72337 |
| 2024-01-03 | 34.73 | $41.99 | 82209 |
| 2024-01-02 | 34.81 | $41.20 | 159800 |
| 2023-12-29 | 34.89 | $42.31 | 246700 |
| 2023-12-28 | 34.22 | $41.71 | 68304 |
| 2023-12-27 | 33.67 | $42.63 | 124135 |
| 2023-12-26 | 32.64 | $42.21 | 69331 |
| 2023-12-22 | 31.55 | $42.66 | 172028 |
| 2023-12-21 | 30.41 | $41.41 | 516600 |
| 2023-12-20 | 29.36 | $41.01 | 576635 |
| 2023-12-19 | 28.40 | $41.45 | 672417 |
| 2023-12-18 | 26.50 | $40.33 | 316035 |
| 2023-12-15 | 24.86 | $39.74 | 5.9M |
| 2023-12-14 | 23.20 | $37.42 | 307700 |
| 2023-12-13 | 21.62 | $38.69 | 564218 |
| 2023-12-12 | 19.96 | $37.92 | 426505 |
| 2023-12-11 | 18.64 | $37.94 | 618600 |
| 2023-12-08 | 17.26 | $37.16 | 568500 |
| 2023-12-07 | 15.80 | $37.65 | 221100 |
| 2023-12-06 | 14.80 | $37.15 | 201800 |
| 2023-12-05 | 13.67 | $37.47 | 241954 |
| 2023-12-04 | 12.48 | $37.14 | 237116 |
| 2023-12-01 | 11.35 | $37.36 | 203700 |
| 2023-11-30 | 10.26 | $36.43 | 134748 |
| 2023-11-29 | 9.37 | $36.01 | 149849 |
| 2023-11-28 | 8.43 | $34.89 | 127600 |
| 2023-11-27 | 8.25 | $34.31 | 95207 |
| 2023-11-24 | 8.47 | $34.19 | 68200 |
| 2023-11-22 | 8.79 | $33.94 | 86100 |
| 2023-11-21 | 9.13 | $34.33 | 110901 |
| 2023-11-20 | 9.49 | $34.05 | 144444 |
| 2023-11-17 | 9.66 | $33.93 | 76009 |
| 2023-11-16 | 9.96 | $33.45 | 88802 |
| 2023-11-15 | 10.41 | $33.76 | 129630 |
| 2023-11-14 | 10.76 | $33.10 | 109137 |
| 2023-11-13 | 11.16 | $32.31 | 104200 |
| 2023-11-10 | 11.31 | $32.48 | 167715 |
| 2023-11-09 | 11.72 | $31.80 | 195581 |
| 2023-11-08 | 11.86 | $31.46 | 56021 |
| 2023-11-07 | 12.41 | $31.87 | 69648 |
| 2023-11-06 | 13.01 | $32.87 | 105328 |
| 2023-11-03 | 12.72 | $33.40 | 178200 |
| 2023-11-02 | 12.55 | $33.17 | 149700 |
| 2023-11-01 | 12.38 | $31.87 | 134636 |
| 2023-10-31 | 12.55 | $31.78 | 93500 |
| 2023-10-30 | 13.14 | $30.73 | 125235 |
| 2023-10-27 | 13.18 | $29.78 | 96614 |
| 2023-10-26 | 13.17 | $30.67 | 62800 |
| 2023-10-25 | 13.35 | $30.69 | 52000 |
| 2023-10-24 | 13.80 | $30.72 | 118521 |
| 2023-10-23 | 14.26 | $29.53 | 127337 |
| 2023-10-20 | 14.17 | $29.22 | 127725 |
| 2023-10-19 | 13.97 | $30.32 | 107800 |
| 2023-10-18 | 14.11 | $30.98 | 76612 |
| 2023-10-17 | 14.54 | $30.49 | 82200 |
| 2023-10-16 | 14.98 | $30.72 | 49031 |
| 2023-10-13 | 15.60 | $30.78 | 46100 |
| 2023-10-12 | 16.22 | $30.51 | 48539 |
| 2023-10-11 | 16.54 | $30.14 | 73000 |
| 2023-10-10 | 16.88 | $30.18 | 71563 |
| 2023-10-09 | 17.23 | $30.01 | 98747 |
| 2023-10-06 | 17.61 | $31.01 | 213172 |
| 2023-10-05 | 18.00 | $30.27 | 119300 |
| 2023-10-04 | 17.65 | $28.92 | 260511 |
| 2023-10-03 | 16.93 | $28.35 | 398733 |
| 2023-10-02 | 16.49 | $30.81 | 642328 |
| 2023-09-29 | 16.86 | $35.32 | 193400 |
| 2023-09-28 | 15.49 | $34.99 | 157534 |
| 2023-09-27 | 14.20 | $33.15 | 47211 |
| 2023-09-26 | 13.72 | $32.57 | 54819 |
| 2023-09-25 | 13.21 | $33.84 | 114439 |
| 2023-09-22 | 12.68 | $32.76 | 263434 |
| 2023-09-21 | 11.80 | $32.92 | 59300 |
| 2023-09-20 | 11.53 | $32.79 | 67722 |
| 2023-09-19 | 11.25 | $32.65 | 77600 |
| 2023-09-18 | 10.79 | $33.12 | 82913 |
| 2023-09-15 | 10.32 | $32.18 | 146444 |
| 2023-09-14 | 10.52 | $32.30 | 56610 |
| 2023-09-13 | 10.73 | $31.54 | 51120 |
| 2023-09-12 | 10.92 | $30.95 | 38407 |
| 2023-09-11 | 10.68 | $30.91 | 62633 |
| 2023-09-08 | 10.42 | $30.99 | 76714 |
| 2023-09-07 | 10.39 | $31.43 | 41225 |
| 2023-09-06 | 10.83 | $32.00 | 36400 |
| 2023-09-05 | 11.13 | $32.20 | 42421 |
| 2023-09-01 | 11.36 | $32.13 | 63081 |
| 2023-08-31 | 11.66 | $31.28 | 40328 |
| 2023-08-30 | 11.85 | $31.37 | 26713 |
| 2023-08-29 | 12.05 | $31.13 | 39365 |
| 2023-08-28 | 12.18 | $31.17 | 74900 |
| 2023-08-25 | 12.50 | $31.76 | 29200 |
| 2023-08-24 | 13.15 | $31.54 | 39200 |
| 2023-08-23 | 13.75 | $31.46 | 30702 |
| 2023-08-22 | 14.24 | $31.37 | 33600 |
| 2023-08-21 | 14.84 | $31.83 | 78200 |
| 2023-08-18 | 15.55 | $31.93 | 83240 |
| 2023-08-17 | 16.08 | $31.43 | 45300 |
| 2023-08-16 | 16.54 | $31.70 | 63338 |
| 2023-08-15 | 17.02 | $31.18 | 45111 |
| 2023-08-14 | 17.53 | $32.31 | 63200 |
| 2023-08-11 | 18.24 | $32.11 | 83144 |
| 2023-08-10 | 19.19 | $31.42 | 70900 |
| 2023-08-09 | 19.84 | $30.87 | 62400 |
| 2023-08-08 | 20.08 | $30.94 | 140043 |
| 2023-08-07 | 20.26 | $31.28 | 93300 |
| 2023-08-04 | 20.67 | $31.72 | 291600 |
| 2023-08-03 | 21.10 | $33.84 | 57154 |
| 2023-08-02 | 20.19 | $33.52 | 41600 |
| 2023-08-01 | 19.29 | $33.68 | 88137 |
| 2023-07-31 | 18.34 | $34.30 | 87803 |
| 2023-07-28 | 17.11 | $33.65 | 77854 |
| 2023-07-27 | 16.06 | $33.17 | 42744 |
| 2023-07-26 | 15.19 | $33.19 | 44700 |
| 2023-07-25 | 13.99 | $33.03 | 49547 |
| 2023-07-24 | 12.85 | $32.42 | 99400 |
| 2023-07-21 | 11.86 | $31.92 | 32700 |
| 2023-07-20 | 11.51 | $32.15 | 38044 |
| 2023-07-19 | 10.80 | $32.38 | 76027 |
| 2023-07-18 | 10.05 | $32.28 | 66137 |
| 2023-07-17 | 9.33 | $31.87 | 48700 |
| 2023-07-14 | 8.86 | $31.54 | 57600 |
| 2023-07-13 | 8.47 | $31.64 | 40700 |
| 2023-07-12 | 8.20 | $31.11 | 95033 |
| 2023-07-11 | 8.26 | $30.80 | 38800 |
| 2023-07-10 | 8.70 | $30.30 | 42800 |
| 2023-07-07 | 8.91 | $30.37 | 35300 |
| 2023-07-06 | 9.10 | $30.38 | 51400 |
| 2023-07-05 | 9.30 | $30.77 | 86300 |
| 2023-07-03 | 9.68 | $30.79 | 42000 |
| 2023-06-30 | 9.87 | $30.73 | 41601 |
| 2023-06-29 | 10.20 | $30.46 | 45525 |
| 2023-06-28 | 10.69 | $30.23 | 50300 |
| 2023-06-27 | 10.99 | $30.31 | 42544 |
| 2023-06-26 | 11.51 | $30.50 | 64800 |
| 2023-06-23 | 12.05 | $29.82 | 45315 |
| 2023-06-22 | 12.39 | $30.09 | 55100 |
| 2023-06-21 | 12.70 | $30.33 | 21400 |
| 2023-06-20 | 13.21 | $30.25 | 65132 |
| 2023-06-16 | 13.88 | $30.73 | 412000 |
| 2023-06-15 | 14.22 | $31.55 | 82400 |
| 2023-06-14 | 14.32 | $32.23 | 131800 |
| 2023-06-13 | 14.44 | $30.86 | 62600 |
| 2023-06-12 | 14.98 | $30.87 | 60100 |
| 2023-06-09 | 15.58 | $31.07 | 50332 |
| 2023-06-08 | 16.23 | $31.76 | 51500 |
| 2023-06-07 | 16.63 | $31.68 | 59200 |
| 2023-06-06 | 17.16 | $30.75 | 57327 |
| 2023-06-05 | 17.82 | $30.41 | 38560 |
| 2023-06-02 | 18.21 | $30.21 | 59300 |
| 2023-06-01 | 18.34 | $29.37 | 50100 |
| 2023-05-31 | 17.84 | $28.90 | 75611 |
| 2023-05-30 | 17.32 | $29.44 | 103707 |
| 2023-05-26 | 17.00 | $29.68 | 35747 |
| 2023-05-25 | 16.84 | $29.66 | 42701 |
| 2023-05-24 | 16.69 | $30.16 | 30496 |
| 2023-05-23 | 16.89 | $30.38 | 47132 |
| 2023-05-22 | 17.22 | $30.39 | 37900 |
| 2023-05-19 | 17.38 | $30.44 | 78300 |
| 2023-05-18 | 17.99 | $31.87 | 73100 |
| 2023-05-17 | 18.60 | $31.16 | 87700 |
| 2023-05-16 | 19.55 | $30.95 | 83735 |
| 2023-05-15 | 20.46 | $31.03 | 104337 |
| 2023-05-12 | 21.26 | $30.68 | 53307 |
| 2023-05-11 | 21.83 | $30.70 | 119000 |
| 2023-05-10 | 22.31 | $30.24 | 99301 |
| 2023-05-09 | 22.37 | $29.75 | 164807 |
| 2023-05-08 | 22.43 | $30.25 | 142343 |
| 2023-05-05 | 22.69 | $30.50 | 144333 |
| 2023-05-04 | 22.96 | $28.80 | 89609 |
| 2023-05-03 | 22.80 | $29.72 | 248500 |
| 2023-05-02 | 23.14 | $29.86 | 76600 |
| 2023-05-01 | 23.41 | $30.49 | 67338 |
| 2023-04-28 | 24.15 | $30.80 | 39600 |
| 2023-04-27 | 24.67 | $30.47 | 65428 |
| 2023-04-26 | 25.04 | $30.20 | 121815 |
| 2023-04-25 | 25.44 | $31.49 | 101231 |
| 2023-04-24 | 26.40 | $30.96 | 50243 |
| 2023-04-21 | 26.84 | $30.50 | 69434 |
| 2023-04-20 | 26.92 | $30.41 | 79942 |
| 2023-04-19 | 27.07 | $30.40 | 37737 |
| 2023-04-18 | 27.10 | $30.23 | 52702 |
| 2023-04-17 | 27.12 | $30.65 | 67932 |
| 2023-04-14 | 27.23 | $30.25 | 48243 |
| 2023-04-13 | 27.10 | $30.10 | 72411 |
| 2023-04-12 | 26.97 | $30.19 | 69900 |
| 2023-04-11 | 26.89 | $30.32 | 67800 |
| 2023-04-10 | 26.80 | $30.31 | 51902 |
| 2023-04-06 | 26.78 | $30.20 | 61502 |
| 2023-04-05 | 26.76 | $30.06 | 111854 |
| 2023-04-04 | 26.73 | $30.87 | 54400 |
| 2023-04-03 | 26.91 | $31.40 | 60003 |
| 2023-03-31 | 27.42 | $31.02 | 130873 |
| 2023-03-30 | 27.44 | $30.60 | 84704 |
| 2023-03-29 | 27.47 | $31.33 | 62808 |
| 2023-03-28 | 27.70 | $31.17 | 68330 |
| 2023-03-27 | 27.79 | $30.38 | 69800 |
| 2023-03-24 | 27.46 | $29.88 | 99720 |
| 2023-03-23 | 26.57 | $29.30 | 148672 |
| 2023-03-22 | 25.40 | $29.18 | 167701 |
| 2023-03-21 | 24.20 | $29.53 | 60007 |
| 2023-03-20 | 23.04 | $29.16 | 210895 |
| 2023-03-17 | 21.69 | $29.41 | 257688 |
| 2023-03-16 | 20.27 | $30.09 | 127377 |
| 2023-03-15 | 18.81 | $29.19 | 175372 |
| 2023-03-14 | 17.34 | $31.08 | 130200 |
| 2023-03-13 | 16.15 | $30.51 | 342537 |
| 2023-03-10 | 14.90 | $33.37 | 179600 |
| 2023-03-09 | 14.76 | $34.17 | 123032 |
| 2023-03-08 | 14.91 | $34.22 | 100531 |
| 2023-03-07 | 15.08 | $34.72 | 88200 |
| 2023-03-06 | 15.50 | $34.73 | 129435 |
| 2023-03-03 | 15.93 | $34.95 | 96153 |
| 2023-03-02 | 16.63 | $34.99 | 106676 |
| 2023-03-01 | 17.40 | $35.16 | 162200 |
| 2023-02-28 | 18.13 | $35.00 | 223939 |
| 2023-02-27 | 19.05 | $35.31 | 270387 |
| 2023-02-24 | 20.01 | $34.56 | 163537 |
| 2023-02-23 | 20.63 | $34.48 | 168100 |
| 2023-02-22 | 21.35 | $34.07 | 233822 |
| 2023-02-21 | 22.02 | $34.28 | 198492 |
| 2023-02-17 | 23.07 | $36.02 | 86100 |
| 2023-02-16 | 23.56 | $36.64 | 66900 |
| 2023-02-15 | 23.69 | $36.99 | 132335 |
| 2023-02-14 | 23.82 | $37.25 | 170943 |
| 2023-02-13 | 23.51 | $37.48 | 93000 |
| 2023-02-10 | 23.41 | $36.60 | 154330 |
| 2023-02-09 | 23.31 | $36.00 | 166544 |
| 2023-02-08 | 23.59 | $36.55 | 111800 |
| 2023-02-07 | 23.89 | $36.42 | 197203 |
| 2023-02-06 | 24.07 | $38.51 | 354500 |
| 2023-02-03 | 23.06 | $38.39 | 200214 |
| 2023-02-02 | 22.11 | $38.02 | 142736 |
| 2023-02-01 | 21.30 | $37.55 | 239900 |
| 2023-01-31 | 20.45 | $36.99 | 133619 |
| 2023-01-30 | 19.92 | $35.66 | 132500 |
| 2023-01-27 | 19.36 | $35.85 | 199800 |
| 2023-01-26 | 18.87 | $36.54 | 111287 |
| 2023-01-25 | 18.14 | $36.45 | 230245 |
| 2023-01-24 | 17.43 | $33.55 | 87300 |
| 2023-01-23 | 17.71 | $33.90 | 133300 |
| 2023-01-20 | 17.82 | $33.65 | 62852 |
| 2023-01-19 | 18.24 | $33.10 | 96400 |
| 2023-01-18 | 18.78 | $33.41 | 96840 |
| 2023-01-17 | 19.15 | $34.11 | 84524 |
| 2023-01-13 | 19.24 | $33.58 | 52803 |
| 2023-01-12 | 19.58 | $33.15 | 87600 |
| 2023-01-11 | 19.97 | $33.33 | 439700 |
| 2023-01-10 | 20.42 | $32.02 | 215216 |
| 2023-01-09 | 21.46 | $31.70 | 113100 |
| 2023-01-06 | 22.49 | $31.99 | 164220 |
| 2023-01-05 | 23.66 | $31.88 | 211524 |
| 2023-01-04 | 24.86 | $31.84 | 251392 |
| 2023-01-03 | 26.02 | $34.20 | 138400 |
| 2022-12-30 | 26.04 | $34.77 | 115157 |
| 2022-12-29 | 26.09 | $34.48 | 112011 |
| 2022-12-28 | 25.85 | $35.26 | 220300 |
| 2022-12-27 | 25.47 | $35.95 | 238400 |
| 2022-12-23 | 24.69 | $35.93 | 251373 |
| 2022-12-22 | 23.87 | $33.64 | 169221 |
| 2022-12-21 | 23.75 | $33.48 | 338304 |
| 2022-12-20 | 23.70 | $32.94 | 192400 |
| 2022-12-19 | 23.73 | $32.72 | 245730 |
| 2022-12-16 | 23.75 | $33.22 | 1.7M |
| 2022-12-15 | 23.43 | $34.18 | 312095 |
| 2022-12-14 | 22.62 | $34.31 | 450900 |
| 2022-12-13 | 21.76 | $34.13 | 556007 |
| 2022-12-12 | 21.02 | $32.97 | 425691 |
| 2022-12-09 | 20.55 | $32.70 | 393137 |
| 2022-12-08 | 20.27 | $30.56 | 150100 |
| 2022-12-07 | 20.81 | $30.43 | 128300 |
| 2022-12-06 | 21.39 | $30.21 | 142408 |
| 2022-12-05 | 22.01 | $30.92 | 146700 |
| 2022-12-02 | 22.14 | $31.47 | 142400 |
| 2022-12-01 | 22.05 | $31.71 | 120114 |
| 2022-11-30 | 21.71 | $32.83 | 453400 |
| 2022-11-29 | 21.38 | $31.57 | 46629 |
| 2022-11-28 | 21.41 | $31.33 | 144900 |
| 2022-11-25 | 21.47 | $31.60 | 53000 |
| 2022-11-23 | 21.17 | $31.91 | 221104 |
| 2022-11-22 | 20.85 | $31.68 | 193906 |
| 2022-11-21 | 20.82 | $30.69 | 172421 |
| 2022-11-18 | 21.21 | $30.78 | 140085 |
| 2022-11-17 | 21.49 | $30.25 | 217114 |
| 2022-11-16 | 21.71 | $31.46 | 144013 |
| 2022-11-15 | 21.54 | $31.25 | 205900 |
| 2022-11-14 | 21.36 | $31.09 | 516900 |
| 2022-11-11 | 21.17 | $30.69 | 176437 |
| 2022-11-10 | 21.50 | $30.43 | 205600 |
| 2022-11-09 | 21.98 | $29.37 | 193527 |
| 2022-11-08 | 22.49 | $30.62 | 310003 |
| 2022-11-07 | 22.55 | $29.96 | 525855 |
| 2022-11-04 | 22.69 | $32.06 | 312164 |
| 2022-11-03 | 21.05 | $33.50 | 271121 |
| 2022-11-02 | 19.00 | $32.65 | 112823 |
| 2022-11-01 | 17.25 | $32.11 | 243101 |
| 2022-10-31 | 15.41 | $33.58 | 446700 |
| 2022-10-28 | 13.48 | $29.92 | 93343 |
| 2022-10-27 | 12.91 | $29.73 | 96027 |
| 2022-10-26 | 12.40 | $29.47 | 85019 |
| 2022-10-25 | 12.12 | $29.41 | 195813 |
| 2022-10-24 | 11.83 | $28.67 | 25122 |
| 2022-10-21 | 11.82 | $28.77 | 49000 |
| 2022-10-20 | 11.82 | $28.77 | 90347 |
| 2022-10-19 | 11.83 | $28.42 | 59300 |
| 2022-10-18 | 12.12 | $27.84 | 65346 |
| 2022-10-17 | 12.75 | $27.14 | 37609 |
| 2022-10-14 | 12.93 | $26.33 | 32055 |
| 2022-10-13 | 12.84 | $26.71 | 91700 |
| 2022-10-12 | 12.90 | $27.42 | 19800 |
| 2022-10-11 | 13.41 | $27.60 | 54445 |
| 2022-10-10 | 13.95 | $27.06 | 48139 |
| 2022-10-07 | 14.66 | $27.57 | 43011 |
| 2022-10-06 | 15.26 | $27.46 | 63400 |
| 2022-10-05 | 15.85 | $27.72 | 59845 |
| 2022-10-04 | 16.49 | $26.88 | 66338 |
| 2022-10-03 | 17.07 | $25.99 | 75024 |
| 2022-09-30 | 17.07 | $24.75 | 62719 |
| 2022-09-29 | 16.32 | $24.93 | 54807 |
| 2022-09-28 | 15.53 | $25.60 | 56700 |
| 2022-09-27 | 14.79 | $24.78 | 83701 |
| 2022-09-26 | 13.64 | $24.40 | 112693 |
| 2022-09-23 | 12.44 | $25.39 | 207259 |
| 2022-09-22 | 11.48 | $27.57 | 63941 |
| 2022-09-21 | 11.92 | $27.79 | 69600 |
| 2022-09-20 | 12.49 | $28.16 | 29000 |
| 2022-09-19 | 12.94 | $28.44 | 55902 |
| 2022-09-16 | 13.41 | $28.26 | 98614 |
| 2022-09-15 | 13.79 | $29.10 | 50936 |
| 2022-09-14 | 13.57 | $29.69 | 59843 |
| 2022-09-13 | 13.32 | $28.97 | 67747 |
| 2022-09-12 | 13.17 | $29.30 | 64324 |
| 2022-09-09 | 12.77 | $29.35 | 62700 |
| 2022-09-08 | 12.48 | $28.97 | 35600 |
| 2022-09-07 | 12.26 | $29.08 | 45232 |
| 2022-09-06 | 12.07 | $29.23 | 77900 |
| 2022-09-02 | 11.88 | $28.70 | 71236 |
| 2022-09-01 | 11.78 | $28.05 | 92800 |
| 2022-08-31 | 11.91 | $28.96 | 62119 |
| 2022-08-30 | 11.86 | $28.28 | 164135 |
| 2022-08-29 | 11.82 | $29.50 | 583200 |
| 2022-08-26 | 11.76 | $27.45 | 92115 |
| 2022-08-25 | 11.90 | $27.84 | 79219 |
| 2022-08-24 | 12.36 | $28.12 | 65900 |
| 2022-08-23 | 12.85 | $27.48 | 60800 |
| 2022-08-22 | 13.22 | $27.63 | 62200 |
| 2022-08-19 | 13.55 | $28.15 | 84665 |
| 2022-08-18 | 14.26 | $28.18 | 39802 |
| 2022-08-17 | 14.97 | $27.76 | 48826 |
| 2022-08-16 | 15.47 | $28.03 | 58286 |
| 2022-08-15 | 16.05 | $28.12 | 90800 |
| 2022-08-12 | 16.65 | $28.27 | 219265 |
| 2022-08-11 | 17.29 | $27.00 | 67800 |
| 2022-08-10 | 17.64 | $26.64 | 77600 |
| 2022-08-09 | 18.01 | $26.50 | 114922 |
| 2022-08-08 | 18.36 | $27.24 | 52600 |
| 2022-08-05 | 19.11 | $27.10 | 159923 |
| 2022-08-04 | 19.91 | $27.81 | 108300 |
| 2022-08-03 | 19.74 | $28.30 | 90600 |
| 2022-08-02 | 19.38 | $28.35 | 71523 |
| 2022-08-01 | 19.19 | $28.13 | 102722 |
| 2022-07-29 | 19.03 | $27.78 | 110448 |
| 2022-07-28 | 18.98 | $27.49 | 76400 |
| 2022-07-27 | 19.10 | $27.22 | 65500 |
| 2022-07-26 | 19.39 | $26.83 | 67300 |
| 2022-07-25 | 19.91 | $26.00 | 60800 |
| 2022-07-22 | 20.78 | $25.61 | 58000 |
| 2022-07-21 | 21.86 | $25.38 | 51516 |
| 2022-07-20 | 22.80 | $25.68 | 49602 |
| 2022-07-19 | 23.94 | $25.40 | 73200 |
| 2022-07-18 | 25.00 | $24.80 | 68223 |
| 2022-07-15 | 25.81 | $23.75 | 75100 |
| 2022-07-14 | 26.06 | $23.14 | 59300 |
| 2022-07-13 | 25.82 | $23.29 | 76202 |
| 2022-07-12 | 25.76 | $23.57 | 45413 |
| 2022-07-11 | 25.81 | $23.94 | 37913 |
| 2022-07-08 | 25.93 | $23.84 | 176144 |
| 2022-07-07 | 26.06 | $23.15 | 96436 |
| 2022-07-06 | 25.76 | $22.90 | 109740 |
| 2022-07-05 | 25.44 | $23.47 | 135836 |
| 2022-07-01 | 25.27 | $23.61 | 84200 |
| 2022-06-30 | 25.21 | $23.50 | 65221 |
| 2022-06-29 | 25.30 | $23.88 | 104428 |
| 2022-06-28 | 25.52 | $24.18 | 76419 |
| 2022-06-27 | 25.83 | $23.89 | 108900 |
| 2022-06-24 | 26.01 | $23.07 | 95429 |
| 2022-06-23 | 25.70 | $21.92 | 112669 |
| 2022-06-22 | 25.23 | $22.90 | 113100 |
| 2022-06-21 | 24.98 | $23.14 | 186100 |
| 2022-06-17 | 24.72 | $20.77 | 633428 |
| 2022-06-16 | 23.23 | $20.48 | 484900 |
| 2022-06-15 | 21.68 | $23.10 | 233831 |
| 2022-06-14 | 20.66 | $24.10 | 186710 |
| 2022-06-13 | 19.88 | $24.96 | 231148 |
| 2022-06-10 | 19.38 | $27.44 | 91054 |
| 2022-06-09 | 20.17 | $28.26 | 44600 |
| 2022-06-08 | 20.69 | $28.46 | 47644 |
| 2022-06-07 | 21.01 | $28.83 | 70300 |
| 2022-06-06 | 21.08 | $28.66 | 51140 |
| 2022-06-03 | 21.16 | $29.11 | 79700 |
| 2022-06-02 | 21.02 | $28.88 | 141117 |
| 2022-06-01 | 20.77 | $30.03 | 132500 |
| 2022-05-31 | 19.92 | $29.70 | 122700 |
| 2022-05-27 | 19.20 | $29.90 | 101400 |
| 2022-05-26 | 18.45 | $29.11 | 113768 |
| 2022-05-25 | 17.98 | $28.78 | 149342 |
| 2022-05-24 | 17.62 | $28.30 | 99200 |
| 2022-05-23 | 17.53 | $28.29 | 67392 |
| 2022-05-20 | 17.55 | $27.51 | 49119 |
| 2022-05-19 | 17.75 | $27.90 | 79300 |
| 2022-05-18 | 17.94 | $27.51 | 81648 |
| 2022-05-17 | 18.26 | $27.62 | 46697 |
| 2022-05-16 | 18.67 | $26.88 | 81700 |
| 2022-05-13 | 19.44 | $25.96 | 75900 |
| 2022-05-12 | 20.11 | $25.13 | 87600 |
| 2022-05-11 | 20.50 | $25.04 | 90238 |
| 2022-05-10 | 20.96 | $24.61 | 148491 |
| 2022-05-09 | 21.17 | $24.85 | 133500 |
| 2022-05-06 | 21.69 | $26.26 | 110609 |
| 2022-05-05 | 22.60 | $27.09 | 129807 |
| 2022-05-04 | 22.75 | $27.85 | 117322 |
| 2022-05-03 | 22.76 | $27.42 | 110731 |
| 2022-05-02 | 22.92 | $26.72 | 93800 |
| 2022-04-29 | 23.60 | $26.35 | 85700 |
| 2022-04-28 | 24.31 | $26.65 | 55300 |
| 2022-04-27 | 25.36 | $25.82 | 61800 |
| 2022-04-26 | 26.47 | $25.35 | 66604 |
| 2022-04-25 | 27.63 | $25.71 | 140100 |
| 2022-04-22 | 28.85 | $26.80 | 77302 |
| 2022-04-21 | 29.48 | $27.71 | 64600 |
| 2022-04-20 | 28.90 | $28.78 | 67148 |
| 2022-04-19 | 28.14 | $27.95 | 56520 |
| 2022-04-18 | 27.75 | $27.72 | 42100 |
| 2022-04-14 | 27.40 | $27.74 | 43300 |
| 2022-04-13 | 27.04 | $28.05 | 37831 |
| 2022-04-12 | 26.66 | $27.62 | 63700 |
| 2022-04-11 | 26.23 | $27.64 | 35247 |
| 2022-04-08 | 25.97 | $28.04 | 43700 |
| 2022-04-07 | 25.69 | $27.34 | 37840 |
| 2022-04-06 | 25.74 | $27.46 | 52100 |
| 2022-04-05 | 25.57 | $27.30 | 45500 |
| 2022-04-04 | 25.26 | $28.08 | 103100 |
| 2022-04-01 | 24.93 | $27.14 | 54903 |
| 2022-03-31 | 24.91 | $27.27 | 45532 |
| 2022-03-30 | 24.85 | $27.30 | 45800 |
| 2022-03-29 | 24.74 | $27.44 | 124612 |
| 2022-03-28 | 24.75 | $27.73 | 103630 |
| 2022-03-25 | 24.49 | $28.27 | 130619 |
| 2022-03-24 | 23.45 | $28.91 | 190088 |
| 2022-03-23 | 22.36 | $27.84 | 117700 |
| 2022-03-22 | 21.55 | $27.24 | 90400 |
| 2022-03-21 | 21.09 | $26.43 | 76400 |
| 2022-03-18 | 20.79 | $26.68 | 305700 |
| 2022-03-17 | 20.47 | $26.66 | 84710 |
| 2022-03-16 | 20.37 | $26.20 | 65230 |
| 2022-03-15 | 20.49 | $25.98 | 102800 |
| 2022-03-14 | 20.85 | $25.29 | 99100 |
| 2022-03-11 | 21.12 | $25.95 | 95239 |
| 2022-03-10 | 20.79 | $26.16 | 51741 |
| 2022-03-09 | 20.59 | $26.06 | 75732 |
| 2022-03-08 | 20.38 | $26.61 | 188440 |
| 2022-03-07 | 20.16 | $25.73 | 154900 |
| 2022-03-04 | 20.81 | $25.69 | 96281 |
| 2022-03-03 | 21.06 | $26.06 | 58200 |
| 2022-03-02 | 21.33 | $25.71 | 80304 |
| 2022-03-01 | 21.61 | $25.91 | 103100 |
| 2022-02-28 | 21.90 | $26.54 | 202600 |
| 2022-02-25 | 22.01 | $25.72 | 81200 |
| 2022-02-24 | 22.70 | $25.00 | 114700 |
| 2022-02-23 | 23.25 | $25.34 | 79519 |
| 2022-02-22 | 24.36 | $25.34 | 116400 |
| 2022-02-18 | 25.53 | $26.24 | 93800 |
| 2022-02-17 | 26.30 | $26.24 | 74600 |
| 2022-02-16 | 26.94 | $26.43 | 61209 |
| 2022-02-15 | 27.32 | $26.68 | 84801 |
| 2022-02-14 | 27.65 | $26.90 | 105501 |
| 2022-02-11 | 27.77 | $27.01 | 113800 |
| 2022-02-10 | 27.90 | $26.61 | 103103 |
| 2022-02-09 | 28.27 | $26.80 | 105886 |
| 2022-02-08 | 28.66 | $26.30 | 83400 |
| 2022-02-07 | 29.35 | $26.47 | 161908 |
| 2022-02-04 | 29.99 | $27.38 | 187300 |
| 2022-02-03 | 29.60 | $27.57 | 92937 |
| 2022-02-02 | 29.30 | $27.62 | 236729 |
| 2022-02-01 | 28.60 | $27.67 | 136225 |
| 2022-01-31 | 27.96 | $26.91 | 86868 |
| 2022-01-28 | 27.57 | $26.80 | 58132 |
| 2022-01-27 | 27.29 | $26.31 | 55300 |
| 2022-01-26 | 27.21 | $26.19 | 81400 |
| 2022-01-25 | 27.14 | $26.03 | 129000 |
| 2022-01-24 | 27.19 | $25.34 | 158931 |
| 2022-01-21 | 27.57 | $25.24 | 74616 |
| 2022-01-20 | 27.59 | $25.55 | 81400 |
| 2022-01-19 | 27.07 | $26.07 | 136918 |
| 2022-01-18 | 25.89 | $26.94 | 281800 |
| 2022-01-14 | 24.02 | $26.50 | 63428 |
| 2022-01-13 | 22.48 | $26.54 | 92200 |
| 2022-01-12 | 20.83 | $26.23 | 105800 |
| 2022-01-11 | 19.16 | $26.16 | 190136 |
| 2022-01-10 | 17.42 | $25.13 | 161219 |
| 2022-01-07 | 16.11 | $25.12 | 61800 |
| 2022-01-06 | 14.84 | $24.82 | 64900 |
| 2022-01-05 | 13.72 | $24.41 | 128304 |
| 2022-01-04 | 12.54 | $24.51 | 99700 |
| 2022-01-03 | 11.50 | $24.14 | 96800 |
| 2021-12-31 | 10.77 | $23.49 | 64329 |
| 2021-12-30 | 10.68 | $23.28 | 49700 |
| 2021-12-29 | 10.78 | $23.37 | 98700 |
| 2021-12-28 | 10.88 | $23.23 | 45500 |
| 2021-12-27 | 11.05 | $23.30 | 112500 |
| 2021-12-23 | 11.29 | $22.54 | 36300 |
| 2021-12-22 | 11.47 | $22.36 | 69000 |
| 2021-12-21 | 11.66 | $22.38 | 87683 |
| 2021-12-20 | 12.01 | $22.45 | 80007 |
| 2021-12-17 | 12.38 | $23.24 | 241200 |
| 2021-12-16 | 12.72 | $23.22 | 69539 |
| 2021-12-15 | 12.74 | $22.93 | 82524 |
| 2021-12-14 | 13.32 | $22.73 | 48500 |
| 2021-12-13 | 13.72 | $22.63 | 75700 |
| 2021-12-10 | 14.18 | $23.09 | 65338 |
| 2021-12-09 | 14.54 | $22.98 | 45100 |
| 2021-12-08 | 14.70 | $23.10 | 39200 |
| 2021-12-07 | 14.86 | $22.95 | 71427 |
| 2021-12-06 | 15.04 | $22.76 | 76105 |
| 2021-12-03 | 15.51 | $22.68 | 78000 |
| 2021-12-02 | 16.02 | $22.27 | 168848 |
| 2021-12-01 | 16.85 | $22.42 | 96538 |
| 2021-11-30 | 17.48 | $22.76 | 124709 |
| 2021-11-29 | 18.13 | $23.44 | 102900 |
| 2021-11-26 | 17.93 | $23.42 | 75700 |
| 2021-11-24 | 17.89 | $24.12 | 124000 |
| 2021-11-23 | 17.16 | $23.80 | 62910 |
| 2021-11-22 | 16.79 | $23.83 | 154128 |
| 2021-11-19 | 16.42 | $23.52 | 149306 |
| 2021-11-18 | 16.19 | $23.16 | 181900 |
| 2021-11-17 | 16.08 | $22.49 | 57900 |
| 2021-11-16 | 16.68 | $22.49 | 148100 |
| 2021-11-15 | 17.31 | $23.17 | 134017 |
| 2021-11-12 | 17.62 | $22.79 | 60507 |
| 2021-11-11 | 18.49 | $22.74 | 49847 |
| 2021-11-10 | 19.41 | $22.50 | 77600 |
| 2021-11-09 | 20.36 | $22.11 | 103749 |
| 2021-11-08 | 21.10 | $22.52 | 108230 |
| 2021-11-05 | 22.00 | $22.74 | 203457 |
| 2021-11-04 | 23.09 | $23.57 | 148800 |
| 2021-11-03 | 23.54 | $23.54 | 92129 |
| 2021-11-02 | 23.85 | $23.69 | 75620 |
| 2021-11-01 | 24.21 | $23.48 | 121100 |
| 2021-10-29 | 24.54 | $23.34 | 99400 |
| 2021-10-28 | 24.97 | $23.43 | 109647 |
| 2021-10-27 | 25.17 | $23.91 | 81800 |
| 2021-10-26 | 24.72 | $24.08 | 128605 |
| 2021-10-25 | 24.12 | $24.10 | 130837 |
| 2021-10-22 | 23.60 | $23.59 | 70000 |
| 2021-10-21 | 23.19 | $23.83 | 118037 |
| 2021-10-20 | 22.35 | $23.96 | 114102 |
| 2021-10-19 | 21.50 | $23.40 | 146949 |
| 2021-10-18 | 20.92 | $22.41 | 53419 |
| 2021-10-15 | 20.98 | $22.11 | 138235 |
| 2021-10-14 | 20.98 | $22.75 | 56123 |
| 2021-10-13 | 20.36 | $22.85 | 44800 |
| 2021-10-12 | 19.62 | $22.79 | 39336 |
| 2021-10-11 | 18.90 | $22.44 | 85230 |
| 2021-10-08 | 18.32 | $22.16 | 50000 |
| 2021-10-07 | 17.89 | $21.79 | 48500 |
| 2021-10-06 | 17.68 | $21.60 | 100200 |
| 2021-10-05 | 17.47 | $21.82 | 91636 |
| 2021-10-04 | 16.90 | $21.69 | 61617 |
| 2021-10-01 | 16.45 | $21.46 | 33612 |
| 2021-09-30 | 16.12 | $21.18 | 42718 |
| 2021-09-29 | 16.06 | $21.13 | 41917 |
| 2021-09-28 | 15.89 | $21.18 | 54400 |
| 2021-09-27 | 15.72 | $21.22 | 70727 |
| 2021-09-24 | 15.54 | $20.51 | 42407 |
| 2021-09-23 | 15.80 | $20.54 | 65034 |
| 2021-09-22 | 15.99 | $20.30 | 42400 |
| 2021-09-21 | 16.27 | $20.12 | 49422 |
| 2021-09-20 | 16.75 | $20.11 | 82300 |
| 2021-09-17 | 17.25 | $20.76 | 98700 |
| 2021-09-16 | 17.48 | $20.41 | 31612 |
| 2021-09-15 | 17.88 | $20.37 | 63816 |
| 2021-09-14 | 18.32 | $19.96 | 57200 |
| 2021-09-13 | 18.94 | $20.08 | 52900 |
| 2021-09-10 | 19.49 | $20.00 | 56616 |
| 2021-09-09 | 20.08 | $20.10 | 61247 |
| 2021-09-08 | 20.83 | $20.04 | 83623 |
| 2021-09-07 | 21.59 | $20.50 | 55927 |
| 2021-09-03 | 22.14 | $20.68 | 36800 |
| 2021-09-02 | 22.74 | $20.39 | 169000 |
| 2021-09-01 | 23.41 | $20.32 | 66100 |
| 2021-08-31 | 24.21 | $20.26 | 64500 |
| 2021-08-30 | 25.01 | $20.59 | 116036 |
| 2021-08-27 | 25.85 | $20.21 | 177610 |
| 2021-08-26 | 26.63 | $20.33 | 194302 |
| 2021-08-25 | 27.53 | $20.70 | 82958 |
| 2021-08-24 | 28.25 | $20.18 | 79345 |
| 2021-08-23 | 29.18 | $20.05 | 88742 |
| 2021-08-20 | 30.16 | $20.23 | 90631 |
| 2021-08-19 | 31.27 | $19.79 | 192211 |
| 2021-08-18 | 32.55 | $20.16 | 72000 |
| 2021-08-17 | 33.63 | $20.68 | 97000 |
| 2021-08-16 | 34.77 | $20.32 | 381274 |
| 2021-08-13 | 35.96 | $21.44 | 180800 |
| 2021-08-12 | 37.02 | $20.55 | 136500 |
| 2021-08-11 | 38.22 | $20.94 | 357500 |
| 2021-08-10 | 39.48 | $20.38 | 405567 |
| 2021-08-09 | 40.67 | $21.91 | 515200 |
| 2021-08-06 | 41.39 | $24.18 | 362800 |
| 2021-08-05 | 41.49 | $25.63 | 209331 |
| 2021-08-04 | 40.61 | $26.62 | 97400 |
| 2021-08-03 | 39.19 | $27.14 | 98628 |
| 2021-08-02 | 37.60 | $27.12 | 100540 |
| 2021-07-30 | 35.89 | $26.81 | 93906 |
| 2021-07-29 | 34.09 | $26.95 | 124950 |
| 2021-07-28 | 32.20 | $26.51 | 291443 |
| 2021-07-27 | 30.27 | $25.88 | 49934 |
| 2021-07-26 | 28.26 | $25.77 | 80444 |
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