Is iShares Currency Hedged MSCI Eurozone ETF (HEZU) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Currency Hedged MSCI Eurozone ETF (HEZU) research center and poll results.
AMEX : HEZU
iShares Currency Hedged MSCI Eurozone ETF
$48.04 USD
-$0.19 (-0.39%)
- Volume
- 7.22K
- Average Volume
- 53.54K
- Market Capitalization
- $582.4M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.19
- Year Low
- $39.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.03
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.47
Average
36.47
Maximum
49.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 49.03 | $48.04 | 7225 |
| 2026-07-17 | 49.13 | $48.23 | 71400 |
| 2026-07-16 | 49.19 | $48.37 | 12700 |
| 2026-07-15 | 49.24 | $48.77 | 8414 |
| 2026-07-14 | 49.27 | $48.64 | 8000 |
| 2026-07-13 | 49.29 | $48.39 | 9515 |
| 2026-07-10 | 49.32 | $48.81 | 223000 |
| 2026-07-09 | 49.25 | $48.72 | 16034 |
| 2026-07-08 | 49.22 | $48.40 | 28433 |
| 2026-07-07 | 49.20 | $49.01 | 23400 |
| 2026-07-06 | 49.13 | $49.56 | 14946 |
| 2026-07-02 | 49.07 | $49.14 | 27230 |
| 2026-07-01 | 49.01 | $49.54 | 9200 |
| 2026-06-30 | 48.95 | $50.15 | 11912 |
| 2026-06-29 | 48.84 | $49.56 | 9245 |
| 2026-06-26 | 48.76 | $49.07 | 21600 |
| 2026-06-25 | 48.70 | $49.63 | 35535 |
| 2026-06-24 | 48.62 | $49.11 | 7048 |
| 2026-06-23 | 48.58 | $49.26 | 12900 |
| 2026-06-22 | 48.49 | $50.19 | 24300 |
| 2026-06-18 | 48.36 | $50.02 | 116600 |
| 2026-06-17 | 48.22 | $49.45 | 13200 |
| 2026-06-16 | 48.06 | $49.31 | 35000 |
| 2026-06-15 | 47.91 | $49.41 | 13719 |
| 2026-06-12 | 47.74 | $49.06 | 9900 |
| 2026-06-11 | 47.62 | $49.05 | 39400 |
| 2026-06-10 | 47.50 | $47.38 | 17000 |
| 2026-06-09 | 47.43 | $48.14 | 19300 |
| 2026-06-08 | 47.35 | $47.93 | 30400 |
| 2026-06-05 | 47.29 | $47.59 | 257416 |
| 2026-06-04 | 47.24 | $48.47 | 15400 |
| 2026-06-03 | 47.18 | $47.90 | 7801 |
| 2026-06-02 | 47.09 | $48.34 | 17400 |
| 2026-06-01 | 46.92 | $48.00 | 20522 |
| 2026-05-29 | 46.83 | $47.83 | 19400 |
| 2026-05-28 | 46.74 | $47.92 | 15900 |
| 2026-05-27 | 46.60 | $48.13 | 18200 |
| 2026-05-26 | 46.48 | $48.16 | 19047 |
| 2026-05-22 | 46.35 | $47.52 | 17723 |
| 2026-05-21 | 46.28 | $47.58 | 105700 |
| 2026-05-20 | 46.18 | $47.23 | 12900 |
| 2026-05-19 | 46.12 | $46.21 | 14148 |
| 2026-05-18 | 46.11 | $46.42 | 34400 |
| 2026-05-15 | 46.13 | $45.95 | 17900 |
| 2026-05-14 | 46.19 | $46.65 | 27519 |
| 2026-05-13 | 46.16 | $46.57 | 39700 |
| 2026-05-12 | 46.15 | $46.15 | 17700 |
| 2026-05-11 | 46.17 | $46.54 | 24500 |
| 2026-05-08 | 46.15 | $46.70 | 15400 |
| 2026-05-07 | 46.11 | $46.47 | 244915 |
| 2026-05-06 | 46.08 | $47.35 | 11335 |
| 2026-05-05 | 46.01 | $46.07 | 1.2M |
| 2026-05-04 | 45.92 | $45.03 | 16800 |
| 2026-05-01 | 45.89 | $46.15 | 15247 |
| 2026-04-30 | 45.79 | $46.03 | 20300 |
| 2026-04-29 | 45.70 | $45.17 | 8210 |
| 2026-04-28 | 45.63 | $45.55 | 6722 |
| 2026-04-27 | 45.48 | $45.75 | 17300 |
| 2026-04-24 | 45.31 | $45.98 | 9419 |
| 2026-04-23 | 45.15 | $45.72 | 41700 |
| 2026-04-22 | 45.04 | $46.03 | 109500 |
| 2026-04-21 | 44.88 | $45.97 | 22928 |
| 2026-04-20 | 44.73 | $46.75 | 23426 |
| 2026-04-17 | 44.50 | $47.12 | 46500 |
| 2026-04-16 | 44.32 | $46.06 | 10300 |
| 2026-04-15 | 44.21 | $46.31 | 628000 |
| 2026-04-14 | 44.11 | $46.57 | 267510 |
| 2026-04-13 | 44.00 | $46.24 | 21200 |
| 2026-04-10 | 43.88 | $45.93 | 15611 |
| 2026-04-09 | 43.78 | $45.88 | 13400 |
| 2026-04-08 | 43.72 | $45.98 | 28118 |
| 2026-04-07 | 43.64 | $44.21 | 33221 |
| 2026-04-06 | 43.65 | $44.44 | 29116 |
| 2026-04-02 | 43.63 | $44.16 | 22247 |
| 2026-04-01 | 43.64 | $44.27 | 29700 |
| 2026-03-31 | 43.69 | $43.70 | 27912 |
| 2026-03-30 | 43.75 | $42.59 | 11100 |
| 2026-03-27 | 43.92 | $42.28 | 18222 |
| 2026-03-26 | 44.14 | $42.76 | 19334 |
| 2026-03-25 | 44.36 | $43.48 | 37800 |
| 2026-03-24 | 44.55 | $42.88 | 45800 |
| 2026-03-23 | 44.75 | $43.06 | 26431 |
| 2026-03-20 | 44.94 | $42.11 | 19140 |
| 2026-03-19 | 45.18 | $43.42 | 12500 |
| 2026-03-18 | 45.32 | $43.85 | 8500 |
| 2026-03-17 | 45.46 | $44.39 | 9248 |
| 2026-03-16 | 45.54 | $44.28 | 19533 |
| 2026-03-13 | 45.61 | $43.87 | 15799 |
| 2026-03-12 | 45.71 | $44.06 | 17319 |
| 2026-03-11 | 45.82 | $44.54 | 23709 |
| 2026-03-10 | 45.91 | $44.43 | 21603 |
| 2026-03-09 | 46.00 | $44.41 | 25500 |
| 2026-03-06 | 46.07 | $43.96 | 29405 |
| 2026-03-05 | 46.13 | $44.45 | 1.3M |
| 2026-03-04 | 46.19 | $45.29 | 83203 |
| 2026-03-03 | 46.20 | $44.83 | 85000 |
| 2026-03-02 | 46.26 | $46.02 | 90325 |
| 2026-02-27 | 46.22 | $46.75 | 38000 |
| 2026-02-26 | 46.14 | $47.15 | 38300 |
| 2026-02-25 | 46.05 | $47.29 | 35300 |
| 2026-02-24 | 45.96 | $46.89 | 11800 |
| 2026-02-23 | 45.88 | $46.78 | 28108 |
| 2026-02-20 | 45.80 | $46.88 | 28647 |
| 2026-02-19 | 45.72 | $46.35 | 29815 |
| 2026-02-18 | 45.66 | $46.49 | 16004 |
| 2026-02-17 | 45.56 | $46.13 | 46700 |
| 2026-02-13 | 45.54 | $45.64 | 38624 |
| 2026-02-12 | 45.54 | $45.85 | 26623 |
| 2026-02-11 | 45.53 | $46.33 | 265647 |
| 2026-02-10 | 45.49 | $46.21 | 45400 |
| 2026-02-09 | 45.46 | $46.23 | 31513 |
| 2026-02-06 | 45.43 | $45.90 | 14602 |
| 2026-02-05 | 45.38 | $45.14 | 34828 |
| 2026-02-04 | 45.38 | $45.56 | 14444 |
| 2026-02-03 | 45.35 | $45.61 | 22702 |
| 2026-02-02 | 45.32 | $45.90 | 25200 |
| 2026-01-30 | 45.26 | $45.25 | 58408 |
| 2026-01-29 | 45.18 | $45.24 | 16444 |
| 2026-01-28 | 45.12 | $45.25 | 27900 |
| 2026-01-27 | 45.05 | $45.51 | 39600 |
| 2026-01-26 | 44.96 | $45.30 | 171635 |
| 2026-01-23 | 44.89 | $45.23 | 14200 |
| 2026-01-22 | 44.81 | $45.21 | 26900 |
| 2026-01-21 | 44.75 | $45.18 | 474000 |
| 2026-01-20 | 44.70 | $44.49 | 35100 |
| 2026-01-16 | 44.67 | $45.74 | 657719 |
| 2026-01-15 | 44.55 | $45.65 | 71600 |
| 2026-01-14 | 44.46 | $45.57 | 59300 |
| 2026-01-13 | 44.38 | $45.59 | 111000 |
| 2026-01-12 | 44.29 | $45.70 | 24142 |
| 2026-01-09 | 44.20 | $45.49 | 12637 |
| 2026-01-08 | 44.12 | $45.04 | 148642 |
| 2026-01-07 | 44.04 | $45.05 | 17600 |
| 2026-01-06 | 43.97 | $45.09 | 8600 |
| 2026-01-05 | 43.90 | $44.95 | 16700 |
| 2026-01-02 | 43.83 | $44.58 | 46701 |
| 2025-12-31 | 43.78 | $43.76 | 10325 |
| 2025-12-30 | 43.76 | $44.05 | 9433 |
| 2025-12-29 | 43.72 | $43.72 | 18015 |
| 2025-12-26 | 43.70 | $43.88 | 20000 |
| 2025-12-24 | 43.66 | $43.75 | 8700 |
| 2025-12-23 | 43.61 | $43.68 | 17252 |
| 2025-12-22 | 43.54 | $44.09 | 25008 |
| 2025-12-19 | 43.45 | $44.12 | 14500 |
| 2025-12-18 | 43.33 | $43.87 | 14500 |
| 2025-12-17 | 43.25 | $43.43 | 11001 |
| 2025-12-16 | 43.20 | $43.81 | 10000 |
| 2025-12-15 | 43.15 | $43.95 | 92926 |
| 2025-12-12 | 43.11 | $43.71 | 10800 |
| 2025-12-11 | 43.10 | $44.02 | 26700 |
| 2025-12-10 | 43.10 | $43.75 | 16900 |
| 2025-12-09 | 43.09 | $43.56 | 24838 |
| 2025-12-08 | 43.08 | $43.62 | 14400 |
| 2025-12-05 | 43.03 | $43.64 | 23000 |
| 2025-12-04 | 42.98 | $43.62 | 66000 |
| 2025-12-03 | 42.96 | $43.59 | 567940 |
| 2025-12-02 | 42.92 | $43.43 | 30500 |
| 2025-12-01 | 42.91 | $43.18 | 16349 |
| 2025-11-28 | 42.90 | $43.29 | 14729 |
| 2025-11-26 | 42.90 | $43.14 | 20007 |
| 2025-11-25 | 42.91 | $42.77 | 24800 |
| 2025-11-24 | 42.94 | $42.30 | 19500 |
| 2025-11-21 | 42.99 | $42.27 | 12118 |
| 2025-11-20 | 43.03 | $41.68 | 15400 |
| 2025-11-19 | 43.10 | $42.33 | 16400 |
| 2025-11-18 | 43.13 | $42.36 | 17400 |
| 2025-11-17 | 43.17 | $42.69 | 14702 |
| 2025-11-14 | 43.20 | $43.22 | 20547 |
| 2025-11-13 | 43.18 | $43.59 | 12241 |
| 2025-11-12 | 43.14 | $43.96 | 32619 |
| 2025-11-11 | 43.07 | $43.56 | 8838 |
| 2025-11-10 | 43.02 | $43.30 | 13100 |
| 2025-11-07 | 42.98 | $42.76 | 15800 |
| 2025-11-06 | 42.94 | $42.64 | 13300 |
| 2025-11-05 | 42.95 | $43.16 | 1.2M |
| 2025-11-04 | 42.94 | $42.78 | 16800 |
| 2025-11-03 | 42.93 | $43.18 | 34833 |
| 2025-10-31 | 42.91 | $43.11 | 88321 |
| 2025-10-30 | 42.90 | $43.20 | 30100 |
| 2025-10-29 | 42.89 | $43.33 | 21732 |
| 2025-10-28 | 42.86 | $43.29 | 28925 |
| 2025-10-27 | 42.80 | $43.36 | 25028 |
| 2025-10-24 | 42.72 | $43.09 | 20247 |
| 2025-10-23 | 42.66 | $43.17 | 17900 |
| 2025-10-22 | 42.58 | $42.92 | 47119 |
| 2025-10-21 | 42.51 | $43.14 | 23921 |
| 2025-10-20 | 42.42 | $43.20 | 19306 |
| 2025-10-17 | 42.34 | $42.86 | 17122 |
| 2025-10-16 | 42.27 | $42.84 | 16600 |
| 2025-10-15 | 42.20 | $42.53 | 18941 |
| 2025-10-14 | 42.12 | $42.58 | 31400 |
| 2025-10-13 | 42.04 | $42.46 | 26110 |
| 2025-10-10 | 41.99 | $41.97 | 15034 |
| 2025-10-09 | 41.96 | $42.82 | 29765 |
| 2025-10-08 | 41.88 | $42.92 | 27712 |
| 2025-10-07 | 41.78 | $42.60 | 32100 |
| 2025-10-06 | 41.70 | $42.78 | 47837 |
| 2025-10-03 | 41.60 | $42.92 | 52849 |
| 2025-10-02 | 41.48 | $42.99 | 15508 |
| 2025-10-01 | 41.37 | $42.66 | 17300 |
| 2025-09-30 | 41.26 | $42.16 | 36149 |
| 2025-09-29 | 41.17 | $41.88 | 112234 |
| 2025-09-26 | 41.11 | $41.82 | 18845 |
| 2025-09-25 | 41.08 | $41.50 | 17033 |
| 2025-09-24 | 41.06 | $41.51 | 21338 |
| 2025-09-23 | 41.04 | $41.46 | 31300 |
| 2025-09-22 | 41.05 | $41.45 | 21236 |
| 2025-09-19 | 41.07 | $41.49 | 34048 |
| 2025-09-18 | 41.07 | $41.43 | 31900 |
| 2025-09-17 | 41.09 | $40.95 | 16100 |
| 2025-09-16 | 41.12 | $41.08 | 143700 |
| 2025-09-15 | 41.14 | $41.49 | 21625 |
| 2025-09-12 | 41.14 | $41.24 | 44137 |
| 2025-09-11 | 41.16 | $41.22 | 28710 |
| 2025-09-10 | 41.16 | $40.88 | 68846 |
| 2025-09-09 | 41.16 | $41.01 | 66300 |
| 2025-09-08 | 41.15 | $40.82 | 37602 |
| 2025-09-05 | 41.15 | $40.56 | 54914 |
| 2025-09-04 | 41.15 | $40.72 | 54435 |
| 2025-09-03 | 41.13 | $40.44 | 1.4M |
| 2025-09-02 | 41.11 | $40.43 | 60800 |
| 2025-08-29 | 41.09 | $40.78 | 16910 |
| 2025-08-28 | 41.03 | $41.11 | 21200 |
| 2025-08-27 | 41.00 | $41.07 | 89835 |
| 2025-08-26 | 40.99 | $41.24 | 49200 |
| 2025-08-25 | 40.97 | $41.51 | 15824 |
| 2025-08-22 | 40.92 | $41.83 | 12507 |
| 2025-08-21 | 40.87 | $41.62 | 23036 |
| 2025-08-20 | 40.83 | $41.75 | 52219 |
| 2025-08-19 | 40.79 | $41.64 | 866800 |
| 2025-08-18 | 40.73 | $41.42 | 54101 |
| 2025-08-15 | 40.67 | $41.56 | 15900 |
| 2025-08-14 | 40.61 | $41.58 | 20700 |
| 2025-08-13 | 40.57 | $41.19 | 34700 |
| 2025-08-12 | 40.53 | $40.87 | 16922 |
| 2025-08-11 | 40.50 | $40.76 | 17000 |
| 2025-08-08 | 40.49 | $40.89 | 55228 |
| 2025-08-07 | 40.48 | $40.63 | 26402 |
| 2025-08-06 | 40.50 | $40.20 | 31948 |
| 2025-08-05 | 40.54 | $40.10 | 15700 |
| 2025-08-04 | 40.57 | $40.05 | 24000 |
| 2025-08-01 | 40.57 | $39.55 | 54941 |
| 2025-07-31 | 40.61 | $40.49 | 28400 |
| 2025-07-30 | 40.60 | $40.93 | 40300 |
| 2025-07-29 | 40.59 | $40.87 | 37100 |
| 2025-07-28 | 40.60 | $40.55 | 21700 |
| 2025-07-25 | 40.62 | $40.83 | 37700 |
| 2025-07-24 | 40.61 | $40.69 | 16300 |
| 2025-07-23 | 40.59 | $41.09 | 23632 |
| 2025-07-22 | 40.59 | $40.26 | 19344 |
| 2025-07-21 | 40.60 | $40.35 | 212600 |
| 2025-07-18 | 40.59 | $40.41 | 28400 |
| 2025-07-17 | 40.59 | $40.61 | 35600 |
| 2025-07-16 | 40.59 | $40.41 | 54100 |
| 2025-07-15 | 40.61 | $40.39 | 22811 |
| 2025-07-14 | 40.61 | $40.59 | 56600 |
| 2025-07-11 | 40.64 | $40.57 | 28634 |
| 2025-07-10 | 40.67 | $40.97 | 27646 |
| 2025-07-09 | 40.70 | $41.12 | 39300 |
| 2025-07-08 | 40.72 | $40.59 | 64300 |
| 2025-07-07 | 40.77 | $40.21 | 93640 |
| 2025-07-03 | 40.83 | $40.31 | 51222 |
| 2025-07-02 | 40.88 | $40.16 | 170812 |
| 2025-07-01 | 40.94 | $40.78 | 24100 |
| 2025-06-30 | 40.96 | $41.03 | 99838 |
| 2025-06-27 | 40.97 | $41.03 | 87831 |
| 2025-06-26 | 40.97 | $40.58 | 57046 |
| 2025-06-25 | 41.00 | $40.40 | 23200 |
| 2025-06-24 | 41.06 | $40.94 | 23918 |
| 2025-06-23 | 41.05 | $40.46 | 37300 |
| 2025-06-20 | 41.09 | $40.21 | 18532 |
| 2025-06-18 | 41.14 | $40.49 | 28115 |
| 2025-06-17 | 41.20 | $40.46 | 19105 |
| 2025-06-16 | 41.25 | $40.86 | 22900 |
| 2025-06-13 | 41.26 | $40.51 | 61049 |
| 2025-06-12 | 41.29 | $41.16 | 16700 |
| 2025-06-11 | 41.27 | $41.15 | 43645 |
| 2025-06-10 | 41.25 | $41.49 | 17831 |
| 2025-06-09 | 41.21 | $41.50 | 14624 |
| 2025-06-06 | 41.15 | $41.61 | 22112 |
| 2025-06-05 | 41.07 | $41.37 | 31539 |
| 2025-06-04 | 40.99 | $41.34 | 29700 |
| 2025-06-03 | 40.90 | $41.35 | 101400 |
| 2025-06-02 | 40.83 | $41.29 | 32800 |
| 2025-05-30 | 40.76 | $41.10 | 41537 |
| 2025-05-29 | 40.65 | $41.20 | 30800 |
| 2025-05-28 | 40.54 | $41.20 | 31300 |
| 2025-05-27 | 40.43 | $41.46 | 49300 |
| 2025-05-23 | 40.29 | $40.72 | 19500 |
| 2025-05-22 | 40.19 | $41.33 | 15510 |
| 2025-05-21 | 40.04 | $41.22 | 57100 |
| 2025-05-20 | 39.88 | $41.63 | 98823 |
| 2025-05-19 | 39.67 | $41.46 | 24900 |
| 2025-05-16 | 39.40 | $41.16 | 17600 |
| 2025-05-15 | 39.19 | $41.00 | 23100 |
| 2025-05-14 | 38.97 | $40.72 | 31700 |
| 2025-05-13 | 38.80 | $40.82 | 50300 |
| 2025-05-12 | 38.57 | $40.81 | 22423 |
| 2025-05-09 | 38.35 | $40.22 | 86731 |
| 2025-05-08 | 38.13 | $40.01 | 116800 |
| 2025-05-07 | 38.00 | $39.78 | 22446 |
| 2025-05-06 | 37.75 | $39.60 | 16523 |
| 2025-05-05 | 37.50 | $39.88 | 46100 |
| 2025-05-02 | 37.30 | $39.82 | 122804 |
| 2025-05-01 | 37.20 | $39.01 | 131407 |
| 2025-04-30 | 37.22 | $38.95 | 126726 |
| 2025-04-29 | 37.23 | $38.92 | 63513 |
| 2025-04-28 | 37.23 | $38.68 | 42906 |
| 2025-04-25 | 37.27 | $38.75 | 225900 |
| 2025-04-24 | 37.32 | $38.45 | 67719 |
| 2025-04-23 | 37.39 | $37.98 | 86117 |
| 2025-04-22 | 37.51 | $37.34 | 116629 |
| 2025-04-21 | 37.64 | $36.19 | 118317 |
| 2025-04-17 | 37.84 | $36.91 | 111826 |
| 2025-04-16 | 38.00 | $36.64 | 96514 |
| 2025-04-15 | 38.21 | $37.14 | 80322 |
| 2025-04-14 | 38.38 | $36.40 | 116215 |
| 2025-04-11 | 38.57 | $36.33 | 79919 |
| 2025-04-10 | 38.76 | $35.87 | 134700 |
| 2025-04-09 | 38.93 | $37.38 | 137632 |
| 2025-04-08 | 39.04 | $34.68 | 161000 |
| 2025-04-07 | 39.27 | $34.69 | 180700 |
| 2025-04-04 | 39.52 | $35.83 | 84734 |
| 2025-04-03 | 39.76 | $37.94 | 155300 |
| 2025-04-02 | 39.88 | $39.24 | 123127 |
| 2025-04-01 | 39.95 | $39.28 | 534139 |
| 2025-03-31 | 39.99 | $38.97 | 204800 |
| 2025-03-28 | 40.06 | $39.38 | 36300 |
| 2025-03-27 | 40.09 | $39.69 | 43500 |
| 2025-03-26 | 40.09 | $39.82 | 75500 |
| 2025-03-25 | 40.10 | $40.43 | 85413 |
| 2025-03-24 | 40.08 | $40.03 | 37803 |
| 2025-03-21 | 40.07 | $40.07 | 63500 |
| 2025-03-20 | 40.05 | $40.24 | 57312 |
| 2025-03-19 | 40.03 | $40.72 | 264648 |
| 2025-03-18 | 39.99 | $40.56 | 138332 |
| 2025-03-17 | 39.98 | $40.34 | 245837 |
| 2025-03-14 | 39.96 | $40.05 | 143700 |
| 2025-03-13 | 39.95 | $39.27 | 180753 |
| 2025-03-12 | 39.98 | $39.55 | 138942 |
| 2025-03-11 | 39.97 | $39.37 | 106200 |
| 2025-03-10 | 39.96 | $39.60 | 136312 |
| 2025-03-07 | 39.91 | $40.64 | 120013 |
| 2025-03-06 | 39.82 | $40.37 | 295200 |
| 2025-03-05 | 39.72 | $40.68 | 240800 |
| 2025-03-04 | 39.60 | $39.97 | 7.5M |
| 2025-03-03 | 39.51 | $40.34 | 90100 |
| 2025-02-28 | 39.41 | $39.99 | 31422 |
| 2025-02-27 | 39.34 | $39.70 | 44205 |
| 2025-02-26 | 39.27 | $40.13 | 182800 |
| 2025-02-25 | 39.17 | $40.00 | 46900 |
| 2025-02-24 | 39.08 | $39.72 | 32500 |
| 2025-02-21 | 39.00 | $39.74 | 52923 |
| 2025-02-20 | 38.92 | $39.85 | 44000 |
| 2025-02-19 | 38.82 | $39.84 | 54800 |
| 2025-02-18 | 38.73 | $40.41 | 16531 |
| 2025-02-14 | 38.59 | $40.02 | 34840 |
| 2025-02-13 | 38.45 | $39.89 | 151426 |
| 2025-02-12 | 38.30 | $39.70 | 74100 |
| 2025-02-11 | 38.14 | $39.37 | 402408 |
| 2025-02-10 | 37.99 | $39.15 | 39000 |
| 2025-02-07 | 37.86 | $38.78 | 35729 |
| 2025-02-06 | 37.74 | $38.70 | 63300 |
| 2025-02-05 | 37.64 | $38.45 | 43600 |
| 2025-02-04 | 37.53 | $38.33 | 179702 |
| 2025-02-03 | 37.41 | $38.04 | 43014 |
| 2025-01-31 | 37.31 | $38.43 | 36200 |
| 2025-01-30 | 37.18 | $38.63 | 107000 |
| 2025-01-29 | 37.03 | $38.29 | 26100 |
| 2025-01-28 | 36.91 | $38.11 | 30315 |
| 2025-01-27 | 36.81 | $38.14 | 28900 |
| 2025-01-24 | 36.70 | $38.08 | 51300 |
| 2025-01-23 | 36.59 | $38.24 | 22711 |
| 2025-01-22 | 36.46 | $37.89 | 26900 |
| 2025-01-21 | 36.36 | $37.88 | 74919 |
| 2025-01-17 | 36.26 | $37.62 | 92600 |
| 2025-01-16 | 36.20 | $37.23 | 49600 |
| 2025-01-15 | 36.17 | $36.87 | 102222 |
| 2025-01-14 | 36.16 | $36.49 | 19317 |
| 2025-01-13 | 36.16 | $36.41 | 44605 |
| 2025-01-10 | 36.18 | $36.51 | 40500 |
| 2025-01-08 | 36.18 | $36.54 | 10821 |
| 2025-01-07 | 36.19 | $36.59 | 13200 |
| 2025-01-06 | 36.19 | $36.37 | 15429 |
| 2025-01-03 | 36.20 | $35.85 | 8627 |
| 2025-01-02 | 36.21 | $35.96 | 47400 |
| 2024-12-31 | 36.22 | $35.84 | 21800 |
| 2024-12-30 | 36.22 | $35.64 | 41019 |
| 2024-12-27 | 36.22 | $35.90 | 19724 |
| 2024-12-26 | 36.19 | $36.05 | 6246 |
| 2024-12-24 | 36.15 | $36.02 | 16749 |
| 2024-12-23 | 36.12 | $35.89 | 77600 |
| 2024-12-20 | 36.11 | $35.57 | 19100 |
| 2024-12-19 | 36.09 | $35.89 | 16100 |
| 2024-12-18 | 36.06 | $36.03 | 13728 |
| 2024-12-17 | 36.02 | $36.41 | 19427 |
| 2024-12-16 | 35.96 | $36.51 | 10400 |
| 2024-12-13 | 35.91 | $36.64 | 10400 |
| 2024-12-12 | 35.86 | $36.62 | 10418 |
| 2024-12-11 | 35.79 | $36.74 | 19728 |
| 2024-12-10 | 35.71 | $36.51 | 11000 |
| 2024-12-09 | 35.68 | $36.67 | 7300 |
| 2024-12-06 | 35.63 | $36.66 | 13500 |
| 2024-12-05 | 35.59 | $36.50 | 2947 |
| 2024-12-04 | 35.54 | $36.19 | 45400 |
| 2024-12-03 | 35.52 | $36.02 | 43023 |
| 2024-12-02 | 35.51 | $35.88 | 46900 |
| 2024-11-29 | 35.50 | $35.70 | 11113 |
| 2024-11-27 | 35.49 | $35.24 | 14900 |
| 2024-11-26 | 35.52 | $35.28 | 105500 |
| 2024-11-25 | 35.58 | $35.54 | 9601 |
| 2024-11-22 | 35.63 | $35.53 | 18200 |
| 2024-11-21 | 35.66 | $35.28 | 26200 |
| 2024-11-20 | 35.71 | $35.24 | 6816 |
| 2024-11-19 | 35.76 | $35.20 | 23400 |
| 2024-11-18 | 35.82 | $35.34 | 94000 |
| 2024-11-15 | 35.88 | $35.50 | 8607 |
| 2024-11-14 | 35.94 | $35.53 | 169214 |
| 2024-11-13 | 35.99 | $35.19 | 7900 |
| 2024-11-12 | 36.03 | $35.29 | 139600 |
| 2024-11-11 | 36.08 | $35.79 | 9934 |
| 2024-11-08 | 36.14 | $35.60 | 17148 |
| 2024-11-07 | 36.19 | $35.90 | 30400 |
| 2024-11-06 | 36.22 | $35.48 | 9314 |
| 2024-11-05 | 36.28 | $35.89 | 6000 |
| 2024-11-04 | 36.30 | $35.70 | 3200 |
| 2024-11-01 | 36.33 | $35.82 | 7300 |
| 2024-10-31 | 36.37 | $35.55 | 6700 |
| 2024-10-30 | 36.40 | $35.81 | 4910 |
| 2024-10-29 | 36.42 | $36.34 | 3400 |
| 2024-10-28 | 36.43 | $36.56 | 5712 |
| 2024-10-25 | 36.44 | $36.22 | 1600 |
| 2024-10-24 | 36.48 | $36.33 | 12700 |
| 2024-10-23 | 36.51 | $36.21 | 2738 |
| 2024-10-22 | 36.51 | $36.42 | 203910 |
| 2024-10-21 | 36.50 | $36.51 | 283736 |
| 2024-10-18 | 36.48 | $36.72 | 5810 |
| 2024-10-17 | 36.43 | $36.47 | 8900 |
| 2024-10-16 | 36.42 | $36.03 | 15127 |
| 2024-10-15 | 36.41 | $36.28 | 4400 |
| 2024-10-14 | 36.38 | $36.95 | 2900 |
| 2024-10-11 | 36.33 | $36.67 | 5736 |
| 2024-10-10 | 36.28 | $36.47 | 9542 |
| 2024-10-09 | 36.23 | $36.58 | 3932 |
| 2024-10-08 | 36.18 | $36.35 | 5200 |
| 2024-10-07 | 36.12 | $36.35 | 5243 |
| 2024-10-04 | 36.06 | $36.52 | 4718 |
| 2024-10-03 | 35.98 | $36.11 | 16007 |
| 2024-10-02 | 35.95 | $36.40 | 8319 |
| 2024-10-01 | 35.91 | $36.46 | 10722 |
| 2024-09-30 | 35.87 | $36.76 | 71700 |
| 2024-09-27 | 35.86 | $37.09 | 2900 |
| 2024-09-26 | 35.81 | $36.91 | 1.4M |
| 2024-09-25 | 35.77 | $36.20 | 4347 |
| 2024-09-24 | 35.75 | $36.23 | 4200 |
| 2024-09-23 | 35.73 | $35.99 | 15100 |
| 2024-09-20 | 35.73 | $35.79 | 6433 |
| 2024-09-19 | 35.71 | $36.34 | 14300 |
| 2024-09-18 | 35.68 | $35.73 | 8300 |
| 2024-09-17 | 35.67 | $35.78 | 12528 |
| 2024-09-16 | 35.66 | $35.80 | 6700 |
| 2024-09-13 | 35.64 | $35.69 | 3100 |
| 2024-09-12 | 35.61 | $35.53 | 76720 |
| 2024-09-11 | 35.57 | $35.49 | 6323 |
| 2024-09-10 | 35.52 | $35.14 | 20900 |
| 2024-09-09 | 35.47 | $35.32 | 9000 |
| 2024-09-06 | 35.43 | $34.93 | 8200 |
| 2024-09-05 | 35.39 | $35.44 | 47130 |
| 2024-09-04 | 35.31 | $35.55 | 7915 |
| 2024-09-03 | 35.21 | $35.76 | 15525 |
| 2024-08-30 | 35.09 | $36.42 | 3807 |
| 2024-08-29 | 34.98 | $36.21 | 27219 |
| 2024-08-28 | 34.91 | $35.97 | 7300 |
| 2024-08-27 | 34.90 | $35.93 | 8800 |
| 2024-08-26 | 34.88 | $35.85 | 11841 |
| 2024-08-23 | 34.85 | $35.87 | 26100 |
| 2024-08-22 | 34.84 | $35.54 | 13645 |
| 2024-08-21 | 34.82 | $35.71 | 30515 |
| 2024-08-20 | 34.80 | $35.41 | 6600 |
| 2024-08-19 | 34.82 | $35.64 | 200600 |
| 2024-08-16 | 34.84 | $35.33 | 2800 |
| 2024-08-15 | 34.84 | $35.23 | 7000 |
| 2024-08-14 | 34.86 | $34.64 | 12800 |
| 2024-08-13 | 34.91 | $34.50 | 17940 |
| 2024-08-12 | 35.00 | $34.22 | 16219 |
| 2024-08-09 | 35.10 | $34.37 | 310313 |
| 2024-08-08 | 35.21 | $34.27 | 20323 |
| 2024-08-07 | 35.31 | $33.72 | 68700 |
| 2024-08-06 | 35.43 | $33.54 | 297800 |
| 2024-08-05 | 35.54 | $33.46 | 288029 |
| 2024-08-02 | 35.67 | $34.20 | 39345 |
| 2024-08-01 | 35.77 | $34.86 | 22000 |
| 2024-07-31 | 35.83 | $35.68 | 29900 |
| 2024-07-30 | 35.84 | $35.51 | 19630 |
| 2024-07-29 | 35.89 | $35.36 | 5800 |
| 2024-07-26 | 35.94 | $35.58 | 3900 |
| 2024-07-25 | 35.98 | $35.15 | 19639 |
| 2024-07-24 | 36.04 | $35.35 | 3800 |
| 2024-07-23 | 36.11 | $35.86 | 62200 |
| 2024-07-22 | 36.15 | $35.99 | 54711 |
| 2024-07-19 | 36.17 | $35.36 | 78340 |
| 2024-07-18 | 36.24 | $35.59 | 88500 |
| 2024-07-17 | 36.29 | $35.72 | 235708 |
| 2024-07-16 | 36.32 | $36.20 | 12800 |
| 2024-07-15 | 36.31 | $36.19 | 40200 |
| 2024-07-12 | 36.33 | $36.58 | 10400 |
| 2024-07-11 | 36.37 | $36.23 | 17641 |
| 2024-07-10 | 36.40 | $36.20 | 8200 |
| 2024-07-09 | 36.46 | $35.65 | 32800 |
| 2024-07-08 | 36.55 | $36.08 | 17003 |
| 2024-07-05 | 36.63 | $36.25 | 42819 |
| 2024-07-03 | 36.70 | $36.11 | 20423 |
| 2024-07-02 | 36.75 | $35.74 | 30100 |
| 2024-07-01 | 36.83 | $36.59 | 20700 |
| 2024-06-28 | 36.87 | $36.28 | 15700 |
| 2024-06-27 | 36.91 | $36.41 | 56546 |
| 2024-06-26 | 36.94 | $36.51 | 27133 |
| 2024-06-25 | 36.99 | $36.68 | 21100 |
| 2024-06-24 | 37.03 | $36.61 | 16933 |
| 2024-06-21 | 37.07 | $36.45 | 60100 |
| 2024-06-20 | 37.11 | $36.69 | 29700 |
| 2024-06-18 | 37.16 | $36.53 | 149800 |
| 2024-06-17 | 37.21 | $36.36 | 237746 |
| 2024-06-14 | 37.27 | $35.99 | 73200 |
| 2024-06-13 | 37.35 | $36.73 | 21300 |
| 2024-06-12 | 37.40 | $37.33 | 9248 |
| 2024-06-11 | 37.42 | $36.90 | 23244 |
| 2024-06-10 | 37.45 | $37.34 | 36717 |
| 2024-06-07 | 37.45 | $37.49 | 11300 |
| 2024-06-06 | 37.44 | $37.68 | 23149 |
| 2024-06-05 | 37.41 | $37.62 | 54206 |
| 2024-06-04 | 37.37 | $37.10 | 11700 |
| 2024-06-03 | 37.35 | $37.26 | 159828 |
| 2024-05-31 | 37.29 | $37.39 | 126539 |
| 2024-05-30 | 37.22 | $37.21 | 6642 |
| 2024-05-29 | 37.15 | $37.01 | 82500 |
| 2024-05-28 | 37.09 | $37.48 | 189547 |
| 2024-05-24 | 37.04 | $37.48 | 6420 |
| 2024-05-23 | 36.99 | $37.26 | 12620 |
| 2024-05-22 | 36.93 | $37.39 | 9800 |
| 2024-05-21 | 36.87 | $37.59 | 41300 |
| 2024-05-20 | 36.81 | $37.63 | 66920 |
| 2024-05-17 | 36.73 | $37.61 | 24509 |
| 2024-05-16 | 36.63 | $37.52 | 20235 |
| 2024-05-15 | 36.53 | $37.80 | 28924 |
| 2024-05-14 | 36.42 | $37.65 | 45600 |
| 2024-05-13 | 36.32 | $37.44 | 252543 |
| 2024-05-10 | 36.24 | $37.47 | 185248 |
| 2024-05-09 | 36.16 | $37.28 | 23900 |
| 2024-05-08 | 36.11 | $37.03 | 20300 |
| 2024-05-07 | 36.06 | $36.85 | 83700 |
| 2024-05-06 | 36.03 | $36.55 | 21600 |
| 2024-05-03 | 36.03 | $36.21 | 59200 |
| 2024-05-02 | 36.03 | $36.02 | 103500 |
| 2024-05-01 | 36.04 | $35.71 | 62600 |
| 2024-04-30 | 36.08 | $35.91 | 20100 |
| 2024-04-29 | 36.11 | $36.38 | 574400 |
| 2024-04-26 | 36.14 | $36.47 | 21222 |
| 2024-04-25 | 36.16 | $36.04 | 272935 |
| 2024-04-24 | 36.19 | $36.30 | 275049 |
| 2024-04-23 | 36.20 | $36.42 | 101014 |
| 2024-04-22 | 36.20 | $35.98 | 11902 |
| 2024-04-19 | 36.22 | $35.58 | 212900 |
| 2024-04-18 | 36.26 | $35.60 | 18200 |
| 2024-04-17 | 36.29 | $35.55 | 35302 |
| 2024-04-16 | 36.31 | $35.70 | 128602 |
| 2024-04-15 | 36.31 | $35.80 | 31410 |
| 2024-04-12 | 36.32 | $35.79 | 236026 |
| 2024-04-11 | 36.33 | $36.23 | 73900 |
| 2024-04-10 | 36.31 | $36.19 | 484100 |
| 2024-04-09 | 36.30 | $36.26 | 12300 |
| 2024-04-08 | 36.27 | $36.42 | 18700 |
| 2024-04-05 | 36.22 | $36.28 | 11700 |
| 2024-04-04 | 36.20 | $36.18 | 27300 |
| 2024-04-03 | 36.16 | $36.56 | 44800 |
| 2024-04-02 | 36.09 | $36.49 | 41444 |
| 2024-04-01 | 36.03 | $36.96 | 90121 |
| 2024-03-28 | 35.95 | $36.77 | 19302 |
| 2024-03-27 | 35.88 | $36.79 | 35311 |
| 2024-03-26 | 35.79 | $36.48 | 13320 |
| 2024-03-25 | 35.73 | $36.36 | 26125 |
| 2024-03-22 | 35.66 | $36.39 | 14424 |
| 2024-03-21 | 35.60 | $36.32 | 7800 |
| 2024-03-20 | 35.54 | $36.26 | 13343 |
| 2024-03-19 | 35.46 | $35.94 | 9546 |
| 2024-03-18 | 35.38 | $35.81 | 29900 |
| 2024-03-15 | 35.31 | $35.93 | 18912 |
| 2024-03-14 | 35.24 | $35.90 | 23929 |
| 2024-03-13 | 35.15 | $35.98 | 36900 |
| 2024-03-12 | 35.04 | $35.93 | 175800 |
| 2024-03-11 | 34.96 | $35.56 | 83529 |
| 2024-03-08 | 34.90 | $35.56 | 15300 |
| 2024-03-07 | 34.82 | $35.84 | 39300 |
| 2024-03-06 | 34.73 | $35.41 | 75025 |
| 2024-03-05 | 34.67 | $35.17 | 39217 |
| 2024-03-04 | 34.61 | $35.33 | 82730 |
| 2024-03-01 | 34.53 | $35.34 | 104600 |
| 2024-02-29 | 34.47 | $35.21 | 21112 |
| 2024-02-28 | 34.40 | $35.13 | 14334 |
| 2024-02-27 | 34.34 | $35.16 | 142531 |
| 2024-02-26 | 34.28 | $35.03 | 59700 |
| 2024-02-23 | 34.22 | $35.14 | 15100 |
| 2024-02-22 | 34.15 | $35.10 | 168701 |
| 2024-02-21 | 34.06 | $34.66 | 18537 |
| 2024-02-20 | 33.97 | $34.44 | 8643 |
| 2024-02-16 | 33.90 | $34.39 | 12549 |
| 2024-02-15 | 33.82 | $34.48 | 26630 |
| 2024-02-14 | 33.74 | $34.17 | 27203 |
| 2024-02-13 | 33.65 | $33.82 | 28200 |
| 2024-02-12 | 33.59 | $34.27 | 10741 |
| 2024-02-09 | 33.53 | $34.25 | 40026 |
| 2024-02-08 | 33.46 | $34.11 | 17322 |
| 2024-02-07 | 33.41 | $34.01 | 89415 |
| 2024-02-06 | 33.35 | $34.11 | 19300 |
| 2024-02-05 | 33.30 | $33.95 | 18600 |
| 2024-02-02 | 33.24 | $33.92 | 83100 |
| 2024-02-01 | 33.19 | $33.95 | 288100 |
| 2024-01-31 | 33.13 | $33.81 | 64700 |
| 2024-01-30 | 33.09 | $33.99 | 19449 |
| 2024-01-29 | 33.06 | $33.97 | 23630 |
| 2024-01-26 | 33.02 | $33.85 | 73300 |
| 2024-01-25 | 32.99 | $33.66 | 20009 |
| 2024-01-24 | 32.98 | $33.37 | 302400 |
| 2024-01-23 | 32.97 | $32.94 | 20100 |
| 2024-01-22 | 33.00 | $32.91 | 240300 |
| 2024-01-19 | 33.02 | $32.88 | 44736 |
| 2024-01-18 | 33.06 | $32.85 | 74843 |
| 2024-01-17 | 33.09 | $32.42 | 102018 |
| 2024-01-16 | 33.14 | $32.66 | 64840 |
| 2024-01-12 | 33.18 | $33.00 | 22734 |
| 2024-01-11 | 33.22 | $32.91 | 106500 |
| 2024-01-10 | 33.24 | $32.96 | 55906 |
| 2024-01-09 | 33.27 | $32.87 | 12838 |
| 2024-01-08 | 33.29 | $33.14 | 62300 |
| 2024-01-05 | 33.29 | $32.78 | 34342 |
| 2024-01-04 | 33.29 | $32.83 | 19700 |
| 2024-01-03 | 33.30 | $32.74 | 64000 |
| 2024-01-02 | 33.29 | $33.12 | 107038 |
| 2023-12-29 | 33.27 | $33.30 | 618121 |
| 2023-12-28 | 33.23 | $33.21 | 14600 |
| 2023-12-27 | 33.19 | $33.34 | 38000 |
| 2023-12-26 | 33.12 | $33.38 | 40700 |
| 2023-12-22 | 33.06 | $33.21 | 36000 |
| 2023-12-21 | 33.01 | $33.54 | 72200 |
| 2023-12-20 | 32.94 | $33.24 | 66700 |
| 2023-12-19 | 32.88 | $33.61 | 91300 |
| 2023-12-18 | 32.80 | $33.46 | 34848 |
| 2023-12-15 | 32.73 | $33.51 | 115943 |
| 2023-12-14 | 32.64 | $33.54 | 254202 |
| 2023-12-13 | 32.55 | $33.61 | 57737 |
| 2023-12-12 | 32.45 | $33.43 | 1.2M |
| 2023-12-11 | 32.33 | $33.44 | 31600 |
| 2023-12-08 | 32.22 | $33.37 | 12000 |
| 2023-12-07 | 32.09 | $33.04 | 51137 |
| 2023-12-06 | 31.98 | $32.96 | 22229 |
| 2023-12-05 | 31.86 | $32.85 | 17700 |
| 2023-12-04 | 31.75 | $32.71 | 31529 |
| 2023-12-01 | 31.65 | $32.70 | 33645 |
| 2023-11-30 | 31.56 | $32.45 | 25226 |
| 2023-11-29 | 31.44 | $32.31 | 122946 |
| 2023-11-28 | 31.32 | $32.06 | 36136 |
| 2023-11-27 | 31.20 | $32.15 | 236500 |
| 2023-11-24 | 31.06 | $32.26 | 7000 |
| 2023-11-22 | 30.93 | $32.08 | 83142 |
| 2023-11-21 | 30.80 | $31.96 | 18500 |
| 2023-11-20 | 30.70 | $32.08 | 59300 |
| 2023-11-17 | 30.57 | $32.01 | 15900 |
| 2023-11-16 | 30.44 | $31.76 | 223700 |
| 2023-11-15 | 30.34 | $31.76 | 30000 |
| 2023-11-14 | 30.26 | $31.63 | 180038 |
| 2023-11-13 | 30.20 | $31.10 | 40204 |
| 2023-11-10 | 30.17 | $31.06 | 21100 |
| 2023-11-09 | 30.14 | $30.89 | 25200 |
| 2023-11-08 | 30.13 | $30.78 | 55300 |
| 2023-11-07 | 30.14 | $30.58 | 7300 |
| 2023-11-06 | 30.15 | $30.64 | 54706 |
| 2023-11-03 | 30.14 | $30.79 | 20219 |
| 2023-11-02 | 30.13 | $30.76 | 58000 |
| 2023-11-01 | 30.10 | $30.19 | 188300 |
| 2023-10-31 | 30.10 | $29.92 | 20608 |
| 2023-10-30 | 30.11 | $29.66 | 123324 |
| 2023-10-27 | 30.15 | $29.33 | 72800 |
| 2023-10-26 | 30.22 | $29.56 | 51821 |
| 2023-10-25 | 30.28 | $29.63 | 42134 |
| 2023-10-24 | 30.32 | $29.83 | 29200 |
| 2023-10-23 | 30.35 | $29.46 | 29900 |
| 2023-10-20 | 30.42 | $29.51 | 32942 |
| 2023-10-19 | 30.49 | $29.80 | 59708 |
| 2023-10-18 | 30.55 | $30.07 | 16400 |
| 2023-10-17 | 30.62 | $30.50 | 14430 |
| 2023-10-16 | 30.66 | $30.49 | 70100 |
| 2023-10-13 | 30.70 | $30.36 | 33812 |
| 2023-10-12 | 30.76 | $30.76 | 64500 |
| 2023-10-11 | 30.81 | $30.92 | 105700 |
| 2023-10-10 | 30.82 | $30.78 | 29902 |
| 2023-10-09 | 30.85 | $30.41 | 36100 |
| 2023-10-06 | 30.90 | $30.57 | 158500 |
| 2023-10-05 | 30.94 | $30.26 | 84000 |
| 2023-10-04 | 30.99 | $30.26 | 31947 |
| 2023-10-03 | 31.04 | $30.13 | 216249 |
| 2023-10-02 | 31.11 | $30.41 | 78400 |
| 2023-09-29 | 31.17 | $30.74 | 100800 |
| 2023-09-28 | 31.23 | $30.68 | 123329 |
| 2023-09-27 | 31.28 | $30.52 | 32700 |
| 2023-09-26 | 31.36 | $30.43 | 19029 |
| 2023-09-25 | 31.42 | $30.81 | 41249 |
| 2023-09-22 | 31.45 | $30.93 | 94349 |
| 2023-09-21 | 31.46 | $30.96 | 32100 |
| 2023-09-20 | 31.48 | $31.44 | 17500 |
| 2023-09-19 | 31.47 | $31.36 | 88409 |
| 2023-09-18 | 31.47 | $31.31 | 12312 |
| 2023-09-15 | 31.46 | $31.61 | 18900 |
| 2023-09-14 | 31.43 | $31.69 | 7100 |
| 2023-09-13 | 31.41 | $31.11 | 190300 |
| 2023-09-12 | 31.43 | $31.34 | 30400 |
| 2023-09-11 | 31.46 | $31.48 | 14323 |
| 2023-09-08 | 31.47 | $31.29 | 3100 |
| 2023-09-07 | 31.51 | $31.24 | 15000 |
| 2023-09-06 | 31.53 | $31.33 | 5315 |
| 2023-09-05 | 31.55 | $31.49 | 11908 |
| 2023-09-01 | 31.57 | $31.72 | 71700 |
| 2023-08-31 | 31.57 | $31.76 | 35230 |
| 2023-08-30 | 31.57 | $31.82 | 25700 |
| 2023-08-29 | 31.57 | $31.99 | 271707 |
| 2023-08-28 | 31.58 | $31.68 | 46300 |
| 2023-08-25 | 31.63 | $31.38 | 62208 |
| 2023-08-24 | 31.70 | $31.13 | 25341 |
| 2023-08-23 | 31.77 | $31.44 | 14000 |
| 2023-08-22 | 31.80 | $31.30 | 12600 |
| 2023-08-21 | 31.85 | $31.24 | 53512 |
| 2023-08-18 | 31.90 | $31.08 | 6744 |
| 2023-08-17 | 31.96 | $31.08 | 23300 |
| 2023-08-16 | 32.01 | $31.36 | 10000 |
| 2023-08-15 | 32.04 | $31.45 | 10700 |
| 2023-08-14 | 32.08 | $31.86 | 8500 |
| 2023-08-11 | 32.08 | $31.77 | 167533 |
| 2023-08-10 | 32.09 | $32.00 | 20938 |
| 2023-08-09 | 32.10 | $31.76 | 15409 |
| 2023-08-08 | 32.11 | $31.71 | 28803 |
| 2023-08-07 | 32.10 | $31.92 | 23300 |
| 2023-08-04 | 32.06 | $31.63 | 9400 |
| 2023-08-03 | 32.03 | $31.72 | 144100 |
| 2023-08-02 | 31.99 | $31.81 | 43900 |
| 2023-08-01 | 31.99 | $32.35 | 43415 |
| 2023-07-31 | 31.98 | $32.70 | 53600 |
| 2023-07-28 | 31.98 | $32.72 | 7611 |
| 2023-07-27 | 31.96 | $32.50 | 58522 |
| 2023-07-26 | 31.94 | $32.12 | 30500 |
| 2023-07-25 | 31.94 | $32.20 | 53300 |
| 2023-07-24 | 31.91 | $32.25 | 32502 |
| 2023-07-21 | 31.88 | $32.24 | 12900 |
| 2023-07-20 | 31.87 | $32.07 | 135800 |
| 2023-07-19 | 31.86 | $32.05 | 41300 |
| 2023-07-18 | 31.88 | $32.13 | 80138 |
| 2023-07-17 | 31.90 | $31.98 | 17900 |
| 2023-07-14 | 31.92 | $32.03 | 54200 |
| 2023-07-13 | 31.95 | $32.17 | 34436 |
| 2023-07-12 | 31.96 | $31.90 | 18400 |
| 2023-07-11 | 31.98 | $31.47 | 33900 |
| 2023-07-10 | 32.01 | $31.15 | 11600 |
| 2023-07-07 | 32.06 | $31.02 | 19808 |
| 2023-07-06 | 32.10 | $31.00 | 92900 |
| 2023-07-05 | 32.16 | $31.72 | 402834 |
| 2023-07-03 | 32.17 | $32.12 | 16504 |
| 2023-06-30 | 32.17 | $32.71 | 66000 |
| 2023-06-29 | 32.12 | $32.34 | 138900 |
| 2023-06-28 | 32.08 | $32.21 | 12900 |
| 2023-06-27 | 32.06 | $32.00 | 10418 |
| 2023-06-26 | 32.06 | $31.68 | 7600 |
| 2023-06-23 | 32.07 | $31.65 | 99800 |
| 2023-06-22 | 32.07 | $31.96 | 172900 |
| 2023-06-21 | 32.08 | $31.99 | 71100 |
| 2023-06-20 | 32.10 | $32.28 | 29200 |
| 2023-06-16 | 32.12 | $32.60 | 9710 |
| 2023-06-15 | 32.11 | $32.49 | 73500 |
| 2023-06-14 | 32.09 | $32.52 | 27900 |
| 2023-06-13 | 32.06 | $32.44 | 45200 |
| 2023-06-12 | 32.05 | $32.28 | 39235 |
| 2023-06-09 | 32.04 | $32.01 | 45500 |
| 2023-06-08 | 32.04 | $32.10 | 99100 |
| 2023-06-07 | 32.03 | $31.95 | 31900 |
| 2023-06-06 | 32.03 | $32.06 | 25322 |
| 2023-06-05 | 32.03 | $31.91 | 21314 |
| 2023-06-02 | 32.04 | $32.21 | 14921 |
| 2023-06-01 | 32.01 | $31.69 | 27842 |
| 2023-05-31 | 32.01 | $31.49 | 134744 |
| 2023-05-30 | 32.03 | $31.80 | 9400 |
| 2023-05-26 | 32.05 | $32.12 | 60844 |
| 2023-05-25 | 32.05 | $31.77 | 89342 |
| 2023-05-24 | 32.07 | $31.68 | 107000 |
| 2023-05-23 | 32.07 | $32.13 | 95519 |
| 2023-05-22 | 32.06 | $32.52 | 7401 |
| 2023-05-19 | 32.04 | $32.53 | 52644 |
| 2023-05-18 | 32.03 | $32.43 | 29613 |
| 2023-05-17 | 32.01 | $32.21 | 13923 |
| 2023-05-16 | 32.01 | $31.94 | 117448 |
| 2023-05-15 | 32.02 | $32.15 | 15400 |
| 2023-05-12 | 32.01 | $32.05 | 24718 |
| 2023-05-11 | 32.01 | $31.96 | 16221 |
| 2023-05-10 | 32.01 | $31.90 | 12600 |
| 2023-05-09 | 32.00 | $31.99 | 12644 |
| 2023-05-08 | 31.99 | $32.13 | 31600 |
| 2023-05-05 | 31.97 | $32.11 | 21017 |
| 2023-05-04 | 31.95 | $31.64 | 17007 |
| 2023-05-03 | 31.94 | $31.69 | 14218 |
| 2023-05-02 | 31.92 | $31.76 | 14800 |
| 2023-05-01 | 31.92 | $32.26 | 47128 |
| 2023-04-28 | 31.88 | $32.11 | 31900 |
| 2023-04-27 | 31.84 | $32.15 | 59230 |
| 2023-04-26 | 31.78 | $31.75 | 20615 |
| 2023-04-25 | 31.71 | $31.83 | 13247 |
| 2023-04-24 | 31.65 | $32.21 | 31700 |
| 2023-04-21 | 31.55 | $32.23 | 14300 |
| 2023-04-20 | 31.46 | $32.06 | 20434 |
| 2023-04-19 | 31.37 | $32.21 | 10900 |
| 2023-04-18 | 31.29 | $32.16 | 23943 |
| 2023-04-17 | 31.19 | $32.03 | 15814 |
| 2023-04-14 | 31.08 | $32.07 | 38000 |
| 2023-04-13 | 31.00 | $31.98 | 23800 |
| 2023-04-12 | 30.89 | $31.72 | 15100 |
| 2023-04-11 | 30.84 | $31.71 | 12700 |
| 2023-04-10 | 30.76 | $31.78 | 18000 |
| 2023-04-06 | 30.71 | $31.58 | 134000 |
| 2023-04-05 | 30.69 | $31.41 | 89400 |
| 2023-04-04 | 30.70 | $31.48 | 178927 |
| 2023-04-03 | 30.69 | $31.59 | 190636 |
| 2023-03-31 | 30.70 | $31.55 | 27100 |
| 2023-03-30 | 30.71 | $31.29 | 125116 |
| 2023-03-29 | 30.71 | $30.96 | 24900 |
| 2023-03-28 | 30.72 | $30.40 | 39800 |
| 2023-03-27 | 30.76 | $30.51 | 25600 |
| 2023-03-24 | 30.80 | $30.30 | 39004 |
| 2023-03-23 | 30.84 | $30.38 | 30900 |
| 2023-03-22 | 30.89 | $30.28 | 47400 |
| 2023-03-21 | 30.94 | $30.68 | 41700 |
| 2023-03-20 | 30.97 | $30.15 | 99940 |
| 2023-03-17 | 31.05 | $29.77 | 48700 |
| 2023-03-16 | 31.14 | $30.38 | 528400 |
| 2023-03-15 | 31.20 | $29.96 | 31300 |
| 2023-03-14 | 31.28 | $30.70 | 45600 |
| 2023-03-13 | 31.31 | $30.09 | 77880 |
| 2023-03-10 | 31.36 | $30.71 | 83800 |
| 2023-03-09 | 31.38 | $31.14 | 49400 |
| 2023-03-08 | 31.38 | $31.59 | 136619 |
| 2023-03-07 | 31.37 | $31.45 | 9548 |
| 2023-03-06 | 31.35 | $31.66 | 190500 |
| 2023-03-03 | 31.33 | $31.76 | 26500 |
| 2023-03-02 | 31.31 | $31.39 | 19400 |
| 2023-03-01 | 31.29 | $31.15 | 202200 |
| 2023-02-28 | 31.28 | $31.19 | 188700 |
| 2023-02-27 | 31.25 | $31.33 | 5533 |
| 2023-02-24 | 31.23 | $30.99 | 110712 |
| 2023-02-23 | 31.22 | $31.48 | 60427 |
| 2023-02-22 | 31.18 | $31.24 | 15400 |
| 2023-02-21 | 31.15 | $31.25 | 20200 |
| 2023-02-17 | 31.12 | $31.68 | 37600 |
| 2023-02-16 | 31.05 | $31.62 | 58946 |
| 2023-02-15 | 30.98 | $31.67 | 110600 |
| 2023-02-14 | 30.93 | $31.46 | 390600 |
| 2023-02-13 | 30.88 | $31.33 | 103502 |
| 2023-02-10 | 30.85 | $31.05 | 82318 |
| 2023-02-09 | 30.82 | $31.20 | 32300 |
| 2023-02-08 | 30.77 | $31.15 | 23800 |
| 2023-02-07 | 30.71 | $31.31 | 85300 |
| 2023-02-06 | 30.63 | $31.12 | 24501 |
| 2023-02-03 | 30.56 | $31.32 | 277200 |
| 2023-02-02 | 30.45 | $31.35 | 187641 |
| 2023-02-01 | 30.34 | $31.00 | 15900 |
| 2023-01-31 | 30.22 | $30.86 | 29103 |
| 2023-01-30 | 30.06 | $30.62 | 37725 |
| 2023-01-27 | 29.94 | $30.81 | 30621 |
| 2023-01-26 | 29.80 | $30.86 | 252502 |
| 2023-01-25 | 29.66 | $30.68 | 190201 |
| 2023-01-24 | 29.53 | $30.62 | 16800 |
| 2023-01-23 | 29.41 | $30.62 | 189232 |
| 2023-01-20 | 29.30 | $30.44 | 48600 |
| 2023-01-19 | 29.18 | $30.19 | 134329 |
| 2023-01-18 | 29.07 | $30.51 | 234432 |
| 2023-01-17 | 28.95 | $30.65 | 412600 |
| 2023-01-13 | 28.83 | $30.61 | 119300 |
| 2023-01-12 | 28.75 | $30.43 | 127918 |
| 2023-01-11 | 28.69 | $30.22 | 59400 |
| 2023-01-10 | 28.63 | $29.95 | 19000 |
| 2023-01-09 | 28.57 | $29.71 | 87100 |
| 2023-01-06 | 28.53 | $29.66 | 13107 |
| 2023-01-05 | 28.49 | $29.16 | 128601 |
| 2023-01-04 | 28.47 | $29.18 | 104100 |
| 2023-01-03 | 28.47 | $28.56 | 82500 |
| 2022-12-30 | 28.50 | $27.78 | 65100 |
| 2022-12-29 | 28.85 | $28.24 | 13330 |
| 2022-12-28 | 29.17 | $27.85 | 16029 |
| 2022-12-27 | 29.50 | $28.08 | 147135 |
| 2022-12-23 | 29.80 | $28.08 | 117507 |
| 2022-12-22 | 30.12 | $28.21 | 20143 |
| 2022-12-21 | 30.42 | $28.45 | 140319 |
| 2022-12-20 | 30.71 | $28.04 | 272300 |
| 2022-12-19 | 31.01 | $28.01 | 28000 |
| 2022-12-16 | 31.32 | $28.05 | 244927 |
| 2022-12-15 | 31.61 | $28.31 | 101436 |
| 2022-12-14 | 31.88 | $29.00 | 82743 |
| 2022-12-13 | 32.12 | $29.19 | 35400 |
| 2022-12-12 | 32.34 | $28.99 | 30500 |
| 2022-12-09 | 32.59 | $28.85 | 75715 |
| 2022-12-08 | 32.83 | $28.84 | 72106 |
| 2022-12-07 | 33.00 | $28.86 | 104500 |
| 2022-12-06 | 33.18 | $28.92 | 158200 |
| 2022-12-05 | 33.35 | $29.06 | 17800 |
| 2022-12-02 | 33.51 | $29.22 | 158041 |
| 2022-12-01 | 33.61 | $34.69 | 55100 |
| 2022-11-30 | 33.44 | $34.79 | 282601 |
| 2022-11-29 | 33.29 | $34.26 | 26803 |
| 2022-11-28 | 33.16 | $34.13 | 63932 |
| 2022-11-25 | 33.05 | $34.49 | 28800 |
| 2022-11-23 | 32.89 | $34.25 | 58300 |
| 2022-11-22 | 32.76 | $34.30 | 16700 |
| 2022-11-21 | 32.61 | $34.03 | 28812 |
| 2022-11-18 | 32.46 | $34.10 | 176215 |
| 2022-11-17 | 32.29 | $33.83 | 134900 |
| 2022-11-16 | 32.12 | $33.70 | 39633 |
| 2022-11-15 | 31.95 | $33.84 | 172400 |
| 2022-11-14 | 31.78 | $33.72 | 36200 |
| 2022-11-11 | 31.60 | $33.96 | 20336 |
| 2022-11-10 | 31.38 | $33.60 | 49500 |
| 2022-11-09 | 31.18 | $32.27 | 52129 |
| 2022-11-08 | 31.02 | $32.48 | 79048 |
| 2022-11-07 | 30.86 | $32.26 | 131843 |
| 2022-11-04 | 30.72 | $32.19 | 89218 |
| 2022-11-03 | 30.59 | $31.25 | 26907 |
| 2022-11-02 | 30.53 | $31.32 | 93210 |
| 2022-11-01 | 30.49 | $31.90 | 41600 |
| 2022-10-31 | 30.42 | $31.60 | 45409 |
| 2022-10-28 | 30.32 | $31.85 | 26448 |
| 2022-10-27 | 30.17 | $31.44 | 201900 |
| 2022-10-26 | 30.04 | $31.46 | 54512 |
| 2022-10-25 | 29.95 | $31.48 | 83211 |
| 2022-10-24 | 29.83 | $30.96 | 1.3M |
| 2022-10-21 | 29.76 | $30.69 | 48000 |
| 2022-10-20 | 29.70 | $30.34 | 21900 |
| 2022-10-19 | 29.69 | $30.35 | 227600 |
| 2022-10-18 | 29.69 | $30.48 | 200500 |
| 2022-10-17 | 29.69 | $30.19 | 63300 |
| 2022-10-14 | 29.73 | $29.45 | 210800 |
| 2022-10-13 | 29.80 | $29.71 | 132938 |
| 2022-10-12 | 29.88 | $29.09 | 200344 |
| 2022-10-11 | 30.00 | $29.15 | 241838 |
| 2022-10-10 | 30.11 | $29.55 | 141205 |
| 2022-10-07 | 30.24 | $29.53 | 31644 |
| 2022-10-06 | 30.35 | $30.08 | 126700 |
| 2022-10-05 | 30.39 | $30.45 | 36600 |
| 2022-10-04 | 30.43 | $30.59 | 123400 |
| 2022-10-03 | 30.43 | $29.49 | 191345 |
| 2022-09-30 | 30.49 | $28.86 | 47800 |
| 2022-09-29 | 30.59 | $28.90 | 69700 |
| 2022-09-28 | 30.69 | $29.57 | 100700 |
| 2022-09-27 | 30.77 | $29.23 | 498143 |
| 2022-09-26 | 30.88 | $29.42 | 354102 |
| 2022-09-23 | 30.99 | $29.56 | 90100 |
| 2022-09-22 | 31.13 | $30.24 | 66113 |
| 2022-09-21 | 31.23 | $30.34 | 133932 |
| 2022-09-20 | 31.31 | $30.40 | 726721 |
| 2022-09-19 | 31.40 | $31.00 | 76700 |
| 2022-09-16 | 31.49 | $30.90 | 175723 |
| 2022-09-15 | 31.60 | $31.17 | 30600 |
| 2022-09-14 | 31.70 | $31.51 | 60000 |
| 2022-09-13 | 31.80 | $31.37 | 157334 |
| 2022-09-12 | 31.90 | $32.20 | 75800 |
| 2022-09-09 | 31.97 | $31.71 | 178800 |
| 2022-09-08 | 32.03 | $30.97 | 51303 |
| 2022-09-07 | 32.13 | $31.09 | 64800 |
| 2022-09-06 | 32.21 | $30.76 | 181300 |
| 2022-09-02 | 32.32 | $30.54 | 65925 |
| 2022-09-01 | 32.43 | $30.82 | 73528 |
| 2022-08-31 | 32.54 | $30.97 | 133300 |
| 2022-08-30 | 32.63 | $31.27 | 43800 |
| 2022-08-29 | 32.69 | $31.45 | 38534 |
| 2022-08-26 | 32.74 | $31.45 | 36000 |
| 2022-08-25 | 32.81 | $32.43 | 34300 |
| 2022-08-24 | 32.80 | $32.17 | 132934 |
| 2022-08-23 | 32.80 | $32.08 | 72923 |
| 2022-08-22 | 32.76 | $32.13 | 42539 |
| 2022-08-19 | 32.74 | $32.79 | 26940 |
| 2022-08-18 | 32.68 | $33.14 | 31532 |
| 2022-08-17 | 32.61 | $33.08 | 24700 |
| 2022-08-16 | 32.52 | $33.53 | 57800 |
| 2022-08-15 | 32.43 | $33.46 | 47920 |
| 2022-08-12 | 32.29 | $33.47 | 24600 |
| 2022-08-11 | 32.15 | $33.01 | 140800 |
| 2022-08-10 | 32.02 | $33.04 | 86120 |
| 2022-08-09 | 31.90 | $32.63 | 19600 |
| 2022-08-08 | 31.80 | $32.91 | 82030 |
| 2022-08-05 | 31.68 | $32.84 | 279600 |
| 2022-08-04 | 31.59 | $32.92 | 94709 |
| 2022-08-03 | 31.48 | $32.85 | 92800 |
| 2022-08-02 | 31.35 | $32.33 | 131927 |
| 2022-08-01 | 31.24 | $32.59 | 63200 |
| 2022-07-29 | 31.19 | $32.81 | 524149 |
| 2022-07-28 | 31.11 | $32.31 | 45434 |
| 2022-07-27 | 31.08 | $31.99 | 58100 |
| 2022-07-26 | 31.07 | $31.42 | 139000 |
| 2022-07-25 | 31.10 | $31.77 | 138600 |
| 2022-07-22 | 31.12 | $31.51 | 128636 |
| 2022-07-21 | 31.10 | $31.71 | 134100 |
| 2022-07-20 | 31.08 | $31.38 | 242049 |
| 2022-07-19 | 31.10 | $31.68 | 57600 |
| 2022-07-18 | 31.08 | $30.71 | 107900 |
| 2022-07-15 | 31.09 | $30.68 | 196708 |
| 2022-07-14 | 31.17 | $30.24 | 147125 |
| 2022-07-13 | 31.23 | $30.64 | 38900 |
| 2022-07-12 | 31.30 | $30.64 | 184210 |
| 2022-07-11 | 31.40 | $30.66 | 103717 |
| 2022-07-08 | 31.55 | $30.87 | 100500 |
| 2022-07-07 | 31.70 | $30.79 | 162700 |
| 2022-07-06 | 31.89 | $30.26 | 162021 |
| 2022-07-05 | 32.11 | $30.09 | 73300 |
| 2022-07-01 | 32.31 | $31.59 | 48226 |
| 2022-06-30 | 32.46 | $31.34 | 115011 |
| 2022-06-29 | 32.60 | $31.71 | 37035 |
| 2022-06-28 | 32.73 | $31.79 | 31400 |
| 2022-06-27 | 32.86 | $31.90 | 38500 |
| 2022-06-24 | 32.97 | $32.16 | 45447 |
| 2022-06-23 | 33.04 | $31.23 | 62111 |
| 2022-06-22 | 33.14 | $31.30 | 221900 |
| 2022-06-21 | 33.25 | $31.63 | 150530 |
| 2022-06-17 | 33.33 | $31.33 | 92139 |
| 2022-06-16 | 33.41 | $30.95 | 533400 |
| 2022-06-15 | 33.51 | $32.23 | 285201 |
| 2022-06-14 | 33.60 | $31.57 | 156436 |
| 2022-06-13 | 33.68 | $31.93 | 294900 |
| 2022-06-10 | 33.75 | $32.76 | 98839 |
| 2022-06-09 | 33.74 | $33.47 | 171140 |
| 2022-06-08 | 33.68 | $34.06 | 87100 |
| 2022-06-07 | 33.59 | $34.53 | 82949 |
| 2022-06-06 | 33.45 | $34.53 | 82500 |
| 2022-06-03 | 33.36 | $34.23 | 101939 |
| 2022-06-02 | 33.31 | $34.59 | 81900 |
| 2022-06-01 | 33.28 | $34.07 | 171900 |
| 2022-05-31 | 33.26 | $34.32 | 138641 |
| 2022-05-27 | 33.22 | $34.48 | 57300 |
| 2022-05-26 | 33.16 | $34.01 | 64100 |
| 2022-05-25 | 33.16 | $33.52 | 90900 |
| 2022-05-24 | 33.15 | $33.33 | 80800 |
| 2022-05-23 | 33.13 | $33.55 | 92600 |
| 2022-05-20 | 33.15 | $33.18 | 132935 |
| 2022-05-19 | 33.19 | $32.93 | 227625 |
| 2022-05-18 | 33.25 | $33.00 | 185512 |
| 2022-05-17 | 33.32 | $33.84 | 75935 |
| 2022-05-16 | 33.34 | $33.29 | 182000 |
| 2022-05-13 | 33.37 | $33.36 | 63000 |
| 2022-05-12 | 33.40 | $32.50 | 122500 |
| 2022-05-11 | 33.47 | $32.21 | 318200 |
| 2022-05-10 | 33.54 | $32.23 | 116300 |
| 2022-05-09 | 33.62 | $31.83 | 225200 |
| 2022-05-06 | 33.72 | $32.71 | 363836 |
| 2022-05-05 | 33.79 | $33.20 | 188184 |
| 2022-05-04 | 33.82 | $34.10 | 196800 |
| 2022-05-03 | 33.84 | $33.66 | 181527 |
| 2022-05-02 | 33.90 | $33.48 | 431126 |
| 2022-04-29 | 33.96 | $33.36 | 119000 |
| 2022-04-28 | 34.00 | $33.94 | 73322 |
| 2022-04-27 | 34.04 | $33.30 | 146000 |
| 2022-04-26 | 34.14 | $32.99 | 371800 |
| 2022-04-25 | 34.22 | $33.93 | 312943 |
| 2022-04-22 | 34.24 | $33.90 | 167133 |
| 2022-04-21 | 34.25 | $34.22 | 224900 |
| 2022-04-20 | 34.24 | $34.37 | 114600 |
| 2022-04-19 | 34.25 | $34.17 | 98500 |
| 2022-04-18 | 34.25 | $34.00 | 134900 |
| 2022-04-14 | 34.28 | $33.89 | 323400 |
| 2022-04-13 | 34.29 | $33.90 | 135300 |
| 2022-04-12 | 34.31 | $33.63 | 459800 |
| 2022-04-11 | 34.29 | $33.73 | 309623 |
| 2022-04-08 | 34.24 | $33.97 | 331000 |
| 2022-04-07 | 34.16 | $34.00 | 448341 |
| 2022-04-06 | 34.08 | $33.85 | 488600 |
| 2022-04-05 | 34.03 | $34.42 | 235104 |
| 2022-04-04 | 33.88 | $34.91 | 123557 |
| 2022-04-01 | 33.67 | $34.64 | 246606 |
| 2022-03-31 | 33.51 | $34.23 | 275300 |
| 2022-03-30 | 33.44 | $34.78 | 148145 |
| 2022-03-29 | 33.39 | $35.33 | 466400 |
| 2022-03-28 | 33.28 | $34.50 | 312437 |
| 2022-03-25 | 33.27 | $34.28 | 360148 |
| 2022-03-24 | 33.31 | $34.18 | 752000 |
| 2022-03-23 | 33.32 | $33.94 | 2.1M |
| 2022-03-22 | 33.36 | $34.62 | 283000 |
| 2022-03-21 | 33.38 | $34.18 | 435100 |
| 2022-03-18 | 33.46 | $34.52 | 606600 |
| 2022-03-17 | 33.54 | $34.22 | 817000 |
| 2022-03-16 | 33.65 | $34.36 | 1.1M |
| 2022-03-15 | 33.76 | $33.08 | 719442 |
| 2022-03-14 | 33.89 | $32.83 | 599210 |
| 2022-03-11 | 34.04 | $32.28 | 728024 |
| 2022-03-10 | 34.26 | $32.38 | 1.0M |
| 2022-03-09 | 34.50 | $33.01 | 1.3M |
| 2022-03-08 | 34.68 | $31.34 | 1.5M |
| 2022-03-07 | 34.93 | $30.63 | 1.8M |
| 2022-03-04 | 35.21 | $31.56 | 1.2M |
| 2022-03-03 | 35.45 | $32.87 | 1.2M |
| 2022-03-02 | 35.66 | $33.65 | 878700 |
| 2022-03-01 | 35.84 | $33.14 | 1.3M |
| 2022-02-28 | 36.02 | $34.23 | 1.2M |
| 2022-02-25 | 36.14 | $35.15 | 964139 |
| 2022-02-24 | 36.20 | $34.39 | 1.3M |
| 2022-02-23 | 36.30 | $34.72 | 930700 |
| 2022-02-22 | 36.36 | $35.02 | 1.1M |
| 2022-02-18 | 36.42 | $35.86 | 566000 |
| 2022-02-17 | 36.46 | $35.98 | 325300 |
| 2022-02-16 | 36.52 | $36.56 | 269002 |
| 2022-02-15 | 36.57 | $36.50 | 404408 |
| 2022-02-14 | 36.61 | $35.71 | 1.1M |
| 2022-02-11 | 36.72 | $35.90 | 1.3M |
| 2022-02-10 | 36.81 | $36.68 | 736647 |
| 2022-02-09 | 36.87 | $37.18 | 370249 |
| 2022-02-08 | 36.91 | $36.54 | 659100 |
| 2022-02-07 | 36.97 | $36.28 | 972500 |
| 2022-02-04 | 37.05 | $36.25 | 243900 |
| 2022-02-03 | 37.14 | $36.30 | 1.1M |
| 2022-02-02 | 37.23 | $37.21 | 642100 |
| 2022-02-01 | 37.29 | $37.16 | 1.0M |
| 2022-01-31 | 37.35 | $36.85 | 509500 |
| 2022-01-28 | 37.39 | $36.53 | 1.2M |
| 2022-01-27 | 37.45 | $36.43 | 939500 |
| 2022-01-26 | 37.52 | $36.25 | 934028 |
| 2022-01-25 | 37.60 | $35.91 | 748416 |
| 2022-01-24 | 37.70 | $36.23 | 2.2M |
| 2022-01-21 | 37.76 | $36.69 | 197200 |
| 2022-01-20 | 37.81 | $37.32 | 213000 |
| 2022-01-19 | 37.82 | $37.38 | 187721 |
| 2022-01-18 | 37.79 | $37.48 | 357600 |
| 2022-01-14 | 37.77 | $37.81 | 142801 |
| 2022-01-13 | 37.74 | $37.66 | 117400 |
| 2022-01-12 | 37.73 | $37.98 | 129913 |
| 2022-01-11 | 37.69 | $37.94 | 145800 |
| 2022-01-10 | 37.65 | $37.66 | 359300 |
| 2022-01-07 | 37.64 | $37.96 | 169000 |
| 2022-01-06 | 37.61 | $38.02 | 107900 |
| 2022-01-05 | 37.60 | $38.11 | 213900 |
| 2022-01-04 | 37.59 | $38.44 | 106145 |
| 2022-01-03 | 37.52 | $38.28 | 69800 |
| 2021-12-31 | 37.43 | $37.65 | 188600 |
| 2021-12-30 | 37.39 | $37.80 | 233300 |
| 2021-12-29 | 37.32 | $37.83 | 100508 |
| 2021-12-28 | 37.25 | $37.89 | 88700 |
| 2021-12-27 | 37.20 | $37.85 | 97200 |
| 2021-12-23 | 37.14 | $37.50 | 121836 |
| 2021-12-22 | 37.17 | $37.69 | 400700 |
| 2021-12-21 | 37.20 | $37.37 | 60500 |
| 2021-12-20 | 37.25 | $36.88 | 207519 |
| 2021-12-17 | 37.33 | $36.99 | 394100 |
| 2021-12-16 | 37.43 | $37.25 | 364237 |
| 2021-12-15 | 37.51 | $37.50 | 217112 |
| 2021-12-14 | 37.58 | $37.09 | 207700 |
| 2021-12-13 | 37.67 | $37.21 | 163300 |
| 2021-12-10 | 37.74 | $37.47 | 129730 |
| 2021-12-09 | 37.79 | $37.41 | 139900 |
| 2021-12-08 | 37.84 | $37.75 | 4.2M |
| 2021-12-07 | 37.88 | $37.97 | 97013 |
| 2021-12-06 | 37.91 | $37.00 | 196939 |
| 2021-12-03 | 37.99 | $36.49 | 113600 |
| 2021-12-02 | 38.09 | $36.82 | 476400 |
| 2021-12-01 | 38.17 | $36.44 | 90500 |
| 2021-11-30 | 38.26 | $36.49 | 503300 |
| 2021-11-29 | 38.33 | $36.92 | 47400 |
| 2021-11-26 | 38.38 | $36.65 | 173536 |
| 2021-11-24 | 38.43 | $38.06 | 152533 |
| 2021-11-23 | 38.39 | $38.20 | 51600 |
| 2021-11-22 | 38.36 | $38.35 | 92929 |
| 2021-11-19 | 38.31 | $38.54 | 28808 |
| 2021-11-18 | 38.25 | $38.89 | 41719 |
| 2021-11-17 | 38.17 | $38.94 | 37730 |
| 2021-11-16 | 38.08 | $38.94 | 74011 |
| 2021-11-15 | 37.99 | $38.81 | 24800 |
| 2021-11-12 | 37.89 | $38.69 | 22844 |
| 2021-11-11 | 37.82 | $38.53 | 44800 |
| 2021-11-10 | 37.74 | $38.34 | 50302 |
| 2021-11-09 | 37.65 | $38.50 | 52637 |
| 2021-11-08 | 37.53 | $38.55 | 32100 |
| 2021-11-05 | 37.41 | $38.64 | 72633 |
| 2021-11-04 | 37.29 | $38.51 | 53702 |
| 2021-11-03 | 37.18 | $38.43 | 51800 |
| 2021-11-02 | 37.06 | $38.12 | 90105 |
| 2021-11-01 | 36.97 | $38.03 | 61600 |
| 2021-10-29 | 36.86 | $37.79 | 114600 |
| 2021-10-28 | 36.78 | $37.66 | 78900 |
| 2021-10-27 | 36.70 | $37.41 | 85300 |
| 2021-10-26 | 36.64 | $37.52 | 77825 |
| 2021-10-25 | 36.58 | $37.33 | 59126 |
| 2021-10-22 | 36.56 | $37.39 | 96700 |
| 2021-10-21 | 36.54 | $37.21 | 72600 |
| 2021-10-20 | 36.55 | $37.17 | 93300 |
| 2021-10-19 | 36.54 | $37.07 | 253900 |
| 2021-10-18 | 36.51 | $36.96 | 889500 |
| 2021-10-15 | 36.46 | $37.23 | 60300 |
| 2021-10-14 | 36.44 | $36.95 | 247236 |
| 2021-10-13 | 36.45 | $36.48 | 84001 |
| 2021-10-12 | 36.48 | $36.18 | 125400 |
| 2021-10-11 | 36.53 | $36.11 | 72700 |
| 2021-10-08 | 36.59 | $36.27 | 209637 |
| 2021-10-07 | 36.63 | $36.36 | 43800 |
| 2021-10-06 | 36.66 | $36.05 | 122000 |
| 2021-10-05 | 36.72 | $36.18 | 85500 |
| 2021-10-04 | 36.79 | $35.85 | 109321 |
| 2021-10-01 | 36.87 | $36.19 | 317518 |
| 2021-09-30 | 36.94 | $36.06 | 88531 |
| 2021-09-29 | 37.02 | $36.28 | 70300 |
| 2021-09-28 | 37.07 | $36.22 | 179500 |
| 2021-09-27 | 37.13 | $37.04 | 135200 |
| 2021-09-24 | 37.14 | $37.01 | 174300 |
| 2021-09-23 | 37.15 | $37.29 | 207842 |
| 2021-09-22 | 37.15 | $36.93 | 154100 |
| 2021-09-21 | 37.17 | $36.46 | 103600 |
| 2021-09-20 | 37.21 | $36.04 | 224618 |
| 2021-09-17 | 37.26 | $36.80 | 78101 |
| 2021-09-16 | 37.27 | $37.23 | 123408 |
| 2021-09-15 | 37.27 | $37.11 | 302500 |
| 2021-09-14 | 37.28 | $37.19 | 110139 |
| 2021-09-13 | 37.30 | $37.26 | 142100 |
| 2021-09-10 | 37.32 | $36.98 | 100800 |
| 2021-09-09 | 37.35 | $37.09 | 87207 |
| 2021-09-08 | 37.37 | $37.23 | 99800 |
| 2021-09-07 | 37.38 | $37.51 | 64509 |
| 2021-09-03 | 37.37 | $37.40 | 152500 |
| 2021-09-02 | 37.36 | $37.63 | 36300 |
| 2021-09-01 | 37.33 | $37.60 | 84344 |
| 2021-08-31 | 37.29 | $37.32 | 202400 |
| 2021-08-30 | 37.27 | $37.40 | 50200 |
| 2021-08-27 | 37.22 | $37.40 | 78905 |
| 2021-08-26 | 37.17 | $37.14 | 105400 |
| 2021-08-25 | 37.14 | $37.30 | 74500 |
| 2021-08-24 | 37.10 | $37.30 | 47700 |
| 2021-08-23 | 37.04 | $37.29 | 73800 |
| 2021-08-20 | 37.00 | $37.06 | 173008 |
| 2021-08-19 | 36.97 | $36.95 | 103543 |
| 2021-08-18 | 36.93 | $37.24 | 352700 |
| 2021-08-17 | 36.86 | $37.32 | 146500 |
| 2021-08-16 | 36.76 | $37.53 | 111223 |
| 2021-08-13 | 36.63 | $37.69 | 163600 |
| 2021-08-12 | 36.53 | $37.62 | 143200 |
| 2021-08-11 | 36.45 | $37.54 | 40300 |
| 2021-08-10 | 36.38 | $37.37 | 52927 |
| 2021-08-09 | 36.33 | $37.27 | 105900 |
| 2021-08-06 | 36.28 | $37.19 | 107326 |
| 2021-08-05 | 36.23 | $37.05 | 814300 |
| 2021-08-04 | 36.15 | $36.85 | 145420 |
| 2021-08-03 | 36.12 | $36.79 | 116242 |
| 2021-08-02 | 36.08 | $36.51 | 133407 |
| 2021-07-30 | 36.07 | $36.40 | 72300 |
| 2021-07-29 | 36.08 | $36.57 | 368300 |
| 2021-07-28 | 36.07 | $36.39 | 116532 |
| 2021-07-27 | 36.09 | $36.26 | 115739 |
| 2021-07-26 | 36.10 | $36.47 | 55100 |
| 2021-07-23 | 36.12 | $36.44 | 61800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
48.70
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.96
Average
36.47
Maximum
49.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.70 | $48.04 | 7225 |
| 2026-07-17 | 48.77 | $48.23 | 71400 |
| 2026-07-16 | 48.83 | $48.37 | 12700 |
| 2026-07-15 | 48.88 | $48.77 | 8414 |
| 2026-07-14 | 48.89 | $48.64 | 8000 |
| 2026-07-13 | 48.92 | $48.39 | 9515 |
| 2026-07-10 | 48.97 | $48.81 | 223000 |
| 2026-07-09 | 48.99 | $48.72 | 16034 |
| 2026-07-08 | 49.02 | $48.40 | 28433 |
| 2026-07-07 | 49.09 | $49.01 | 23400 |
| 2026-07-06 | 49.09 | $49.56 | 14946 |
| 2026-07-02 | 49.04 | $49.14 | 27230 |
| 2026-07-01 | 49.03 | $49.54 | 9200 |
| 2026-06-30 | 48.98 | $50.15 | 11912 |
| 2026-06-29 | 48.86 | $49.56 | 9245 |
| 2026-06-26 | 48.78 | $49.07 | 21600 |
| 2026-06-25 | 48.75 | $49.63 | 35535 |
| 2026-06-24 | 48.66 | $49.11 | 7048 |
| 2026-06-23 | 48.62 | $49.26 | 12900 |
| 2026-06-22 | 48.55 | $50.19 | 24300 |
| 2026-06-18 | 48.37 | $50.02 | 116600 |
| 2026-06-17 | 48.20 | $49.45 | 13200 |
| 2026-06-16 | 48.07 | $49.31 | 35000 |
| 2026-06-15 | 47.94 | $49.41 | 13719 |
| 2026-06-12 | 47.78 | $49.06 | 9900 |
| 2026-06-11 | 47.65 | $49.05 | 39400 |
| 2026-06-10 | 47.50 | $47.38 | 17000 |
| 2026-06-09 | 47.52 | $48.14 | 19300 |
| 2026-06-08 | 47.45 | $47.93 | 30400 |
| 2026-06-05 | 47.40 | $47.59 | 257416 |
| 2026-06-04 | 47.38 | $48.47 | 15400 |
| 2026-06-03 | 47.26 | $47.90 | 7801 |
| 2026-06-02 | 47.20 | $48.34 | 17400 |
| 2026-06-01 | 47.08 | $48.00 | 20522 |
| 2026-05-29 | 46.98 | $47.83 | 19400 |
| 2026-05-28 | 46.89 | $47.92 | 15900 |
| 2026-05-27 | 46.78 | $48.13 | 18200 |
| 2026-05-26 | 46.64 | $48.16 | 19047 |
| 2026-05-22 | 46.48 | $47.52 | 17723 |
| 2026-05-21 | 46.37 | $47.58 | 105700 |
| 2026-05-20 | 46.24 | $47.23 | 12900 |
| 2026-05-19 | 46.14 | $46.21 | 14148 |
| 2026-05-18 | 46.13 | $46.42 | 34400 |
| 2026-05-15 | 46.10 | $45.95 | 17900 |
| 2026-05-14 | 46.12 | $46.65 | 27519 |
| 2026-05-13 | 46.06 | $46.57 | 39700 |
| 2026-05-12 | 46.01 | $46.15 | 17700 |
| 2026-05-11 | 45.99 | $46.54 | 24500 |
| 2026-05-08 | 45.94 | $46.70 | 15400 |
| 2026-05-07 | 45.86 | $46.47 | 244915 |
| 2026-05-06 | 45.79 | $47.35 | 11335 |
| 2026-05-05 | 45.63 | $46.07 | 1.2M |
| 2026-05-04 | 45.58 | $45.03 | 16800 |
| 2026-05-01 | 45.64 | $46.15 | 15247 |
| 2026-04-30 | 45.58 | $46.03 | 20300 |
| 2026-04-29 | 45.54 | $45.17 | 8210 |
| 2026-04-28 | 45.58 | $45.55 | 6722 |
| 2026-04-27 | 45.58 | $45.75 | 17300 |
| 2026-04-24 | 45.56 | $45.98 | 9419 |
| 2026-04-23 | 45.52 | $45.72 | 41700 |
| 2026-04-22 | 45.50 | $46.03 | 109500 |
| 2026-04-21 | 45.44 | $45.97 | 22928 |
| 2026-04-20 | 45.38 | $46.75 | 23426 |
| 2026-04-17 | 45.24 | $47.12 | 46500 |
| 2026-04-16 | 45.04 | $46.06 | 10300 |
| 2026-04-15 | 44.93 | $46.31 | 628000 |
| 2026-04-14 | 44.79 | $46.57 | 267510 |
| 2026-04-13 | 44.60 | $46.24 | 21200 |
| 2026-04-10 | 44.43 | $45.93 | 15611 |
| 2026-04-09 | 44.27 | $45.88 | 13400 |
| 2026-04-08 | 44.10 | $45.98 | 28118 |
| 2026-04-07 | 43.91 | $44.21 | 33221 |
| 2026-04-06 | 43.87 | $44.44 | 29116 |
| 2026-04-02 | 43.81 | $44.16 | 22247 |
| 2026-04-01 | 43.78 | $44.27 | 29700 |
| 2026-03-31 | 43.73 | $43.70 | 27912 |
| 2026-03-30 | 43.73 | $42.59 | 11100 |
| 2026-03-27 | 43.85 | $42.28 | 18222 |
| 2026-03-26 | 44.01 | $42.76 | 19334 |
| 2026-03-25 | 44.15 | $43.48 | 37800 |
| 2026-03-24 | 44.22 | $42.88 | 45800 |
| 2026-03-23 | 44.36 | $43.06 | 26431 |
| 2026-03-20 | 44.49 | $42.11 | 19140 |
| 2026-03-19 | 44.74 | $43.42 | 12500 |
| 2026-03-18 | 44.88 | $43.85 | 8500 |
| 2026-03-17 | 44.99 | $44.39 | 9248 |
| 2026-03-16 | 45.05 | $44.28 | 19533 |
| 2026-03-13 | 45.14 | $43.87 | 15799 |
| 2026-03-12 | 45.27 | $44.06 | 17319 |
| 2026-03-11 | 45.40 | $44.54 | 23709 |
| 2026-03-10 | 45.49 | $44.43 | 21603 |
| 2026-03-09 | 45.60 | $44.41 | 25500 |
| 2026-03-06 | 45.72 | $43.96 | 29405 |
| 2026-03-05 | 45.91 | $44.45 | 1.3M |
| 2026-03-04 | 46.06 | $45.29 | 83203 |
| 2026-03-03 | 46.14 | $44.83 | 85000 |
| 2026-03-02 | 46.28 | $46.02 | 90325 |
| 2026-02-27 | 46.31 | $46.75 | 38000 |
| 2026-02-26 | 46.26 | $47.15 | 38300 |
| 2026-02-25 | 46.17 | $47.29 | 35300 |
| 2026-02-24 | 46.05 | $46.89 | 11800 |
| 2026-02-23 | 45.96 | $46.78 | 28108 |
| 2026-02-20 | 45.88 | $46.88 | 28647 |
| 2026-02-19 | 45.77 | $46.35 | 29815 |
| 2026-02-18 | 45.71 | $46.49 | 16004 |
| 2026-02-17 | 45.63 | $46.13 | 46700 |
| 2026-02-13 | 45.57 | $45.64 | 38624 |
| 2026-02-12 | 45.57 | $45.85 | 26623 |
| 2026-02-11 | 45.54 | $46.33 | 265647 |
| 2026-02-10 | 45.45 | $46.21 | 45400 |
| 2026-02-09 | 45.37 | $46.23 | 31513 |
| 2026-02-06 | 45.28 | $45.90 | 14602 |
| 2026-02-05 | 45.22 | $45.14 | 34828 |
| 2026-02-04 | 45.23 | $45.56 | 14444 |
| 2026-02-03 | 45.19 | $45.61 | 22702 |
| 2026-02-02 | 45.15 | $45.90 | 25200 |
| 2026-01-30 | 45.07 | $45.25 | 58408 |
| 2026-01-29 | 45.05 | $45.24 | 16444 |
| 2026-01-28 | 45.03 | $45.25 | 27900 |
| 2026-01-27 | 45.00 | $45.51 | 39600 |
| 2026-01-26 | 44.95 | $45.30 | 171635 |
| 2026-01-23 | 44.91 | $45.23 | 14200 |
| 2026-01-22 | 44.88 | $45.21 | 26900 |
| 2026-01-21 | 44.85 | $45.18 | 474000 |
| 2026-01-20 | 44.81 | $44.49 | 35100 |
| 2026-01-16 | 44.84 | $45.74 | 657719 |
| 2026-01-15 | 44.75 | $45.65 | 71600 |
| 2026-01-14 | 44.65 | $45.57 | 59300 |
| 2026-01-13 | 44.56 | $45.59 | 111000 |
| 2026-01-12 | 44.45 | $45.70 | 24142 |
| 2026-01-09 | 44.32 | $45.49 | 12637 |
| 2026-01-08 | 44.19 | $45.04 | 148642 |
| 2026-01-07 | 44.11 | $45.05 | 17600 |
| 2026-01-06 | 44.01 | $45.09 | 8600 |
| 2026-01-05 | 43.89 | $44.95 | 16700 |
| 2026-01-02 | 43.78 | $44.58 | 46701 |
| 2025-12-31 | 43.70 | $43.76 | 10325 |
| 2025-12-30 | 43.69 | $44.05 | 9433 |
| 2025-12-29 | 43.65 | $43.72 | 18015 |
| 2025-12-26 | 43.64 | $43.88 | 20000 |
| 2025-12-24 | 43.62 | $43.75 | 8700 |
| 2025-12-23 | 43.61 | $43.68 | 17252 |
| 2025-12-22 | 43.60 | $44.09 | 25008 |
| 2025-12-19 | 43.55 | $44.12 | 14500 |
| 2025-12-18 | 43.49 | $43.87 | 14500 |
| 2025-12-17 | 43.44 | $43.43 | 11001 |
| 2025-12-16 | 43.45 | $43.81 | 10000 |
| 2025-12-15 | 43.41 | $43.95 | 92926 |
| 2025-12-12 | 43.35 | $43.71 | 10800 |
| 2025-12-11 | 43.31 | $44.02 | 26700 |
| 2025-12-10 | 43.24 | $43.75 | 16900 |
| 2025-12-09 | 43.19 | $43.56 | 24838 |
| 2025-12-08 | 43.15 | $43.62 | 14400 |
| 2025-12-05 | 43.10 | $43.64 | 23000 |
| 2025-12-04 | 43.04 | $43.62 | 66000 |
| 2025-12-03 | 42.98 | $43.59 | 567940 |
| 2025-12-02 | 42.91 | $43.43 | 30500 |
| 2025-12-01 | 42.86 | $43.18 | 16349 |
| 2025-11-28 | 42.82 | $43.29 | 14729 |
| 2025-11-26 | 42.78 | $43.14 | 20007 |
| 2025-11-25 | 42.74 | $42.77 | 24800 |
| 2025-11-24 | 42.73 | $42.30 | 19500 |
| 2025-11-21 | 42.78 | $42.27 | 12118 |
| 2025-11-20 | 42.83 | $41.68 | 15400 |
| 2025-11-19 | 42.95 | $42.33 | 16400 |
| 2025-11-18 | 43.02 | $42.36 | 17400 |
| 2025-11-17 | 43.09 | $42.69 | 14702 |
| 2025-11-14 | 43.13 | $43.22 | 20547 |
| 2025-11-13 | 43.12 | $43.59 | 12241 |
| 2025-11-12 | 43.07 | $43.96 | 32619 |
| 2025-11-11 | 42.98 | $43.56 | 8838 |
| 2025-11-10 | 42.92 | $43.30 | 13100 |
| 2025-11-07 | 42.88 | $42.76 | 15800 |
| 2025-11-06 | 42.89 | $42.64 | 13300 |
| 2025-11-05 | 42.92 | $43.16 | 1.2M |
| 2025-11-04 | 42.89 | $42.78 | 16800 |
| 2025-11-03 | 42.90 | $43.18 | 34833 |
| 2025-10-31 | 42.88 | $43.11 | 88321 |
| 2025-10-30 | 42.85 | $43.20 | 30100 |
| 2025-10-29 | 42.81 | $43.33 | 21732 |
| 2025-10-28 | 42.76 | $43.29 | 28925 |
| 2025-10-27 | 42.70 | $43.36 | 25028 |
| 2025-10-24 | 42.63 | $43.09 | 20247 |
| 2025-10-23 | 42.59 | $43.17 | 17900 |
| 2025-10-22 | 42.52 | $42.92 | 47119 |
| 2025-10-21 | 42.48 | $43.14 | 23921 |
| 2025-10-20 | 42.41 | $43.20 | 19306 |
| 2025-10-17 | 42.33 | $42.86 | 17122 |
| 2025-10-16 | 42.28 | $42.84 | 16600 |
| 2025-10-15 | 42.22 | $42.53 | 18941 |
| 2025-10-14 | 42.18 | $42.58 | 31400 |
| 2025-10-13 | 42.14 | $42.46 | 26110 |
| 2025-10-10 | 42.11 | $41.97 | 15034 |
| 2025-10-09 | 42.12 | $42.82 | 29765 |
| 2025-10-08 | 42.05 | $42.92 | 27712 |
| 2025-10-07 | 41.96 | $42.60 | 32100 |
| 2025-10-06 | 41.89 | $42.78 | 47837 |
| 2025-10-03 | 41.80 | $42.92 | 52849 |
| 2025-10-02 | 41.68 | $42.99 | 15508 |
| 2025-10-01 | 41.54 | $42.66 | 17300 |
| 2025-09-30 | 41.42 | $42.16 | 36149 |
| 2025-09-29 | 41.34 | $41.88 | 112234 |
| 2025-09-26 | 41.29 | $41.82 | 18845 |
| 2025-09-25 | 41.23 | $41.50 | 17033 |
| 2025-09-24 | 41.20 | $41.51 | 21338 |
| 2025-09-23 | 41.17 | $41.46 | 31300 |
| 2025-09-22 | 41.14 | $41.45 | 21236 |
| 2025-09-19 | 41.11 | $41.49 | 34048 |
| 2025-09-18 | 41.07 | $41.43 | 31900 |
| 2025-09-17 | 41.03 | $40.95 | 16100 |
| 2025-09-16 | 41.04 | $41.08 | 143700 |
| 2025-09-15 | 41.03 | $41.49 | 21625 |
| 2025-09-12 | 40.98 | $41.24 | 44137 |
| 2025-09-11 | 40.95 | $41.22 | 28710 |
| 2025-09-10 | 40.93 | $40.88 | 68846 |
| 2025-09-09 | 40.93 | $41.01 | 66300 |
| 2025-09-08 | 40.92 | $40.82 | 37602 |
| 2025-09-05 | 40.93 | $40.56 | 54914 |
| 2025-09-04 | 40.97 | $40.72 | 54435 |
| 2025-09-03 | 41.00 | $40.44 | 1.4M |
| 2025-09-02 | 41.06 | $40.43 | 60800 |
| 2025-08-29 | 41.13 | $40.78 | 16910 |
| 2025-08-28 | 41.16 | $41.11 | 21200 |
| 2025-08-27 | 41.17 | $41.07 | 89835 |
| 2025-08-26 | 41.18 | $41.24 | 49200 |
| 2025-08-25 | 41.17 | $41.51 | 15824 |
| 2025-08-22 | 41.14 | $41.83 | 12507 |
| 2025-08-21 | 41.06 | $41.62 | 23036 |
| 2025-08-20 | 41.00 | $41.75 | 52219 |
| 2025-08-19 | 40.93 | $41.64 | 866800 |
| 2025-08-18 | 40.85 | $41.42 | 54101 |
| 2025-08-15 | 40.79 | $41.56 | 15900 |
| 2025-08-14 | 40.71 | $41.58 | 20700 |
| 2025-08-13 | 40.62 | $41.19 | 34700 |
| 2025-08-12 | 40.56 | $40.87 | 16922 |
| 2025-08-11 | 40.53 | $40.76 | 17000 |
| 2025-08-08 | 40.50 | $40.89 | 55228 |
| 2025-08-07 | 40.46 | $40.63 | 26402 |
| 2025-08-06 | 40.44 | $40.20 | 31948 |
| 2025-08-05 | 40.47 | $40.10 | 15700 |
| 2025-08-04 | 40.51 | $40.05 | 24000 |
| 2025-08-01 | 40.55 | $39.55 | 54941 |
| 2025-07-31 | 40.66 | $40.49 | 28400 |
| 2025-07-30 | 40.68 | $40.93 | 40300 |
| 2025-07-29 | 40.65 | $40.87 | 37100 |
| 2025-07-28 | 40.63 | $40.55 | 21700 |
| 2025-07-25 | 40.64 | $40.83 | 37700 |
| 2025-07-24 | 40.62 | $40.69 | 16300 |
| 2025-07-23 | 40.61 | $41.09 | 23632 |
| 2025-07-22 | 40.56 | $40.26 | 19344 |
| 2025-07-21 | 40.59 | $40.35 | 212600 |
| 2025-07-18 | 40.61 | $40.41 | 28400 |
| 2025-07-17 | 40.64 | $40.61 | 35600 |
| 2025-07-16 | 40.64 | $40.41 | 54100 |
| 2025-07-15 | 40.66 | $40.39 | 22811 |
| 2025-07-14 | 40.69 | $40.59 | 56600 |
| 2025-07-11 | 40.70 | $40.57 | 28634 |
| 2025-07-10 | 40.72 | $40.97 | 27646 |
| 2025-07-09 | 40.69 | $41.12 | 39300 |
| 2025-07-08 | 40.64 | $40.59 | 64300 |
| 2025-07-07 | 40.65 | $40.21 | 93640 |
| 2025-07-03 | 40.70 | $40.31 | 51222 |
| 2025-07-02 | 40.74 | $40.16 | 170812 |
| 2025-07-01 | 40.80 | $40.78 | 24100 |
| 2025-06-30 | 40.80 | $41.03 | 99838 |
| 2025-06-27 | 40.78 | $41.03 | 87831 |
| 2025-06-26 | 40.75 | $40.58 | 57046 |
| 2025-06-25 | 40.77 | $40.40 | 23200 |
| 2025-06-24 | 40.81 | $40.94 | 23918 |
| 2025-06-23 | 40.79 | $40.46 | 37300 |
| 2025-06-20 | 40.83 | $40.21 | 18532 |
| 2025-06-18 | 40.89 | $40.49 | 28115 |
| 2025-06-17 | 40.93 | $40.46 | 19105 |
| 2025-06-16 | 40.98 | $40.86 | 22900 |
| 2025-06-13 | 41.00 | $40.51 | 61049 |
| 2025-06-12 | 41.05 | $41.16 | 16700 |
| 2025-06-11 | 41.04 | $41.15 | 43645 |
| 2025-06-10 | 41.03 | $41.49 | 17831 |
| 2025-06-09 | 40.98 | $41.50 | 14624 |
| 2025-06-06 | 40.92 | $41.61 | 22112 |
| 2025-06-05 | 40.85 | $41.37 | 31539 |
| 2025-06-04 | 40.79 | $41.34 | 29700 |
| 2025-06-03 | 40.74 | $41.35 | 101400 |
| 2025-06-02 | 40.67 | $41.29 | 32800 |
| 2025-05-30 | 40.61 | $41.10 | 41537 |
| 2025-05-29 | 40.55 | $41.20 | 30800 |
| 2025-05-28 | 40.49 | $41.20 | 31300 |
| 2025-05-27 | 40.41 | $41.46 | 49300 |
| 2025-05-23 | 40.30 | $40.72 | 19500 |
| 2025-05-22 | 40.26 | $41.33 | 15510 |
| 2025-05-21 | 40.14 | $41.22 | 57100 |
| 2025-05-20 | 40.03 | $41.63 | 98823 |
| 2025-05-19 | 39.86 | $41.46 | 24900 |
| 2025-05-16 | 39.69 | $41.16 | 17600 |
| 2025-05-15 | 39.54 | $41.00 | 23100 |
| 2025-05-14 | 39.39 | $40.72 | 31700 |
| 2025-05-13 | 39.25 | $40.82 | 50300 |
| 2025-05-12 | 39.08 | $40.81 | 22423 |
| 2025-05-09 | 38.90 | $40.22 | 86731 |
| 2025-05-08 | 38.76 | $40.01 | 116800 |
| 2025-05-07 | 38.63 | $39.78 | 22446 |
| 2025-05-06 | 38.51 | $39.60 | 16523 |
| 2025-05-05 | 38.39 | $39.88 | 46100 |
| 2025-05-02 | 38.24 | $39.82 | 122804 |
| 2025-05-01 | 38.07 | $39.01 | 131407 |
| 2025-04-30 | 37.97 | $38.95 | 126726 |
| 2025-04-29 | 37.87 | $38.92 | 63513 |
| 2025-04-28 | 37.76 | $38.68 | 42906 |
| 2025-04-25 | 37.66 | $38.75 | 225900 |
| 2025-04-24 | 37.54 | $38.45 | 67719 |
| 2025-04-23 | 37.45 | $37.98 | 86117 |
| 2025-04-22 | 37.39 | $37.34 | 116629 |
| 2025-04-21 | 37.40 | $36.19 | 118317 |
| 2025-04-17 | 37.53 | $36.91 | 111826 |
| 2025-04-16 | 37.59 | $36.64 | 96514 |
| 2025-04-15 | 37.69 | $37.14 | 80322 |
| 2025-04-14 | 37.75 | $36.40 | 116215 |
| 2025-04-11 | 37.89 | $36.33 | 79919 |
| 2025-04-10 | 38.05 | $35.87 | 134700 |
| 2025-04-09 | 38.28 | $37.38 | 137632 |
| 2025-04-08 | 38.38 | $34.68 | 161000 |
| 2025-04-07 | 38.77 | $34.69 | 180700 |
| 2025-04-04 | 39.20 | $35.83 | 84734 |
| 2025-04-03 | 39.55 | $37.94 | 155300 |
| 2025-04-02 | 39.72 | $39.24 | 123127 |
| 2025-04-01 | 39.77 | $39.28 | 534139 |
| 2025-03-31 | 39.82 | $38.97 | 204800 |
| 2025-03-28 | 39.91 | $39.38 | 36300 |
| 2025-03-27 | 39.97 | $39.69 | 43500 |
| 2025-03-26 | 40.00 | $39.82 | 75500 |
| 2025-03-25 | 40.02 | $40.43 | 85413 |
| 2025-03-24 | 39.98 | $40.03 | 37803 |
| 2025-03-21 | 39.97 | $40.07 | 63500 |
| 2025-03-20 | 39.96 | $40.24 | 57312 |
| 2025-03-19 | 39.93 | $40.72 | 264648 |
| 2025-03-18 | 39.85 | $40.56 | 138332 |
| 2025-03-17 | 39.77 | $40.34 | 245837 |
| 2025-03-14 | 39.71 | $40.05 | 143700 |
| 2025-03-13 | 39.68 | $39.27 | 180753 |
| 2025-03-12 | 39.72 | $39.55 | 138942 |
| 2025-03-11 | 39.74 | $39.37 | 106200 |
| 2025-03-10 | 39.77 | $39.60 | 136312 |
| 2025-03-07 | 39.79 | $40.64 | 120013 |
| 2025-03-06 | 39.70 | $40.37 | 295200 |
| 2025-03-05 | 39.63 | $40.68 | 240800 |
| 2025-03-04 | 39.52 | $39.97 | 7.5M |
| 2025-03-03 | 39.48 | $40.34 | 90100 |
| 2025-02-28 | 39.38 | $39.99 | 31422 |
| 2025-02-27 | 39.32 | $39.70 | 44205 |
| 2025-02-26 | 39.28 | $40.13 | 182800 |
| 2025-02-25 | 39.19 | $40.00 | 46900 |
| 2025-02-24 | 39.11 | $39.72 | 32500 |
| 2025-02-21 | 39.04 | $39.74 | 52923 |
| 2025-02-20 | 38.97 | $39.85 | 44000 |
| 2025-02-19 | 38.88 | $39.84 | 54800 |
| 2025-02-18 | 38.77 | $40.41 | 16531 |
| 2025-02-14 | 38.60 | $40.02 | 34840 |
| 2025-02-13 | 38.45 | $39.89 | 151426 |
| 2025-02-12 | 38.30 | $39.70 | 74100 |
| 2025-02-11 | 38.15 | $39.37 | 402408 |
| 2025-02-10 | 38.03 | $39.15 | 39000 |
| 2025-02-07 | 37.91 | $38.78 | 35729 |
| 2025-02-06 | 37.82 | $38.70 | 63300 |
| 2025-02-05 | 37.72 | $38.45 | 43600 |
| 2025-02-04 | 37.65 | $38.33 | 179702 |
| 2025-02-03 | 37.57 | $38.04 | 43014 |
| 2025-01-31 | 37.53 | $38.43 | 36200 |
| 2025-01-30 | 37.43 | $38.63 | 107000 |
| 2025-01-29 | 37.30 | $38.29 | 26100 |
| 2025-01-28 | 37.20 | $38.11 | 30315 |
| 2025-01-27 | 37.10 | $38.14 | 28900 |
| 2025-01-24 | 37.00 | $38.08 | 51300 |
| 2025-01-23 | 36.88 | $38.24 | 22711 |
| 2025-01-22 | 36.74 | $37.89 | 26900 |
| 2025-01-21 | 36.62 | $37.88 | 74919 |
| 2025-01-17 | 36.48 | $37.62 | 92600 |
| 2025-01-16 | 36.36 | $37.23 | 49600 |
| 2025-01-15 | 36.27 | $36.87 | 102222 |
| 2025-01-14 | 36.21 | $36.49 | 19317 |
| 2025-01-13 | 36.18 | $36.41 | 44605 |
| 2025-01-10 | 36.16 | $36.51 | 40500 |
| 2025-01-08 | 36.12 | $36.54 | 10821 |
| 2025-01-07 | 36.08 | $36.59 | 13200 |
| 2025-01-06 | 36.02 | $36.37 | 15429 |
| 2025-01-03 | 35.99 | $35.85 | 8627 |
| 2025-01-02 | 36.00 | $35.96 | 47400 |
| 2024-12-31 | 36.00 | $35.84 | 21800 |
| 2024-12-30 | 36.02 | $35.64 | 41019 |
| 2024-12-27 | 36.06 | $35.90 | 19724 |
| 2024-12-26 | 36.08 | $36.05 | 6246 |
| 2024-12-24 | 36.08 | $36.02 | 16749 |
| 2024-12-23 | 36.09 | $35.89 | 77600 |
| 2024-12-20 | 36.11 | $35.57 | 19100 |
| 2024-12-19 | 36.17 | $35.89 | 16100 |
| 2024-12-18 | 36.19 | $36.03 | 13728 |
| 2024-12-17 | 36.21 | $36.41 | 19427 |
| 2024-12-16 | 36.19 | $36.51 | 10400 |
| 2024-12-13 | 36.16 | $36.64 | 10400 |
| 2024-12-12 | 36.11 | $36.62 | 10418 |
| 2024-12-11 | 36.05 | $36.74 | 19728 |
| 2024-12-10 | 35.98 | $36.51 | 11000 |
| 2024-12-09 | 35.92 | $36.67 | 7300 |
| 2024-12-06 | 35.84 | $36.66 | 13500 |
| 2024-12-05 | 35.76 | $36.50 | 2947 |
| 2024-12-04 | 35.68 | $36.19 | 45400 |
| 2024-12-03 | 35.63 | $36.02 | 43023 |
| 2024-12-02 | 35.59 | $35.88 | 46900 |
| 2024-11-29 | 35.56 | $35.70 | 11113 |
| 2024-11-27 | 35.54 | $35.24 | 14900 |
| 2024-11-26 | 35.57 | $35.28 | 105500 |
| 2024-11-25 | 35.60 | $35.54 | 9601 |
| 2024-11-22 | 35.61 | $35.53 | 18200 |
| 2024-11-21 | 35.62 | $35.28 | 26200 |
| 2024-11-20 | 35.65 | $35.24 | 6816 |
| 2024-11-19 | 35.70 | $35.20 | 23400 |
| 2024-11-18 | 35.75 | $35.34 | 94000 |
| 2024-11-15 | 35.79 | $35.50 | 8607 |
| 2024-11-14 | 35.82 | $35.53 | 169214 |
| 2024-11-13 | 35.85 | $35.19 | 7900 |
| 2024-11-12 | 35.92 | $35.29 | 139600 |
| 2024-11-11 | 35.99 | $35.79 | 9934 |
| 2024-11-08 | 36.01 | $35.60 | 17148 |
| 2024-11-07 | 36.05 | $35.90 | 30400 |
| 2024-11-06 | 36.07 | $35.48 | 9314 |
| 2024-11-05 | 36.13 | $35.89 | 6000 |
| 2024-11-04 | 36.16 | $35.70 | 3200 |
| 2024-11-01 | 36.20 | $35.82 | 7300 |
| 2024-10-31 | 36.24 | $35.55 | 6700 |
| 2024-10-30 | 36.32 | $35.81 | 4910 |
| 2024-10-29 | 36.37 | $36.34 | 3400 |
| 2024-10-28 | 36.37 | $36.56 | 5712 |
| 2024-10-25 | 36.35 | $36.22 | 1600 |
| 2024-10-24 | 36.37 | $36.33 | 12700 |
| 2024-10-23 | 36.37 | $36.21 | 2738 |
| 2024-10-22 | 36.39 | $36.42 | 203910 |
| 2024-10-21 | 36.39 | $36.51 | 283736 |
| 2024-10-18 | 36.37 | $36.72 | 5810 |
| 2024-10-17 | 36.34 | $36.47 | 8900 |
| 2024-10-16 | 36.32 | $36.03 | 15127 |
| 2024-10-15 | 36.35 | $36.28 | 4400 |
| 2024-10-14 | 36.36 | $36.95 | 2900 |
| 2024-10-11 | 36.30 | $36.67 | 5736 |
| 2024-10-10 | 36.26 | $36.47 | 9542 |
| 2024-10-09 | 36.24 | $36.58 | 3932 |
| 2024-10-08 | 36.20 | $36.35 | 5200 |
| 2024-10-07 | 36.19 | $36.35 | 5243 |
| 2024-10-04 | 36.17 | $36.52 | 4718 |
| 2024-10-03 | 36.13 | $36.11 | 16007 |
| 2024-10-02 | 36.14 | $36.40 | 8319 |
| 2024-10-01 | 36.11 | $36.46 | 10722 |
| 2024-09-30 | 36.07 | $36.76 | 71700 |
| 2024-09-27 | 36.00 | $37.09 | 2900 |
| 2024-09-26 | 35.88 | $36.91 | 1.4M |
| 2024-09-25 | 35.78 | $36.20 | 4347 |
| 2024-09-24 | 35.73 | $36.23 | 4200 |
| 2024-09-23 | 35.68 | $35.99 | 15100 |
| 2024-09-20 | 35.65 | $35.79 | 6433 |
| 2024-09-19 | 35.63 | $36.34 | 14300 |
| 2024-09-18 | 35.56 | $35.73 | 8300 |
| 2024-09-17 | 35.54 | $35.78 | 12528 |
| 2024-09-16 | 35.51 | $35.80 | 6700 |
| 2024-09-13 | 35.48 | $35.69 | 3100 |
| 2024-09-12 | 35.46 | $35.53 | 76720 |
| 2024-09-11 | 35.45 | $35.49 | 6323 |
| 2024-09-10 | 35.45 | $35.14 | 20900 |
| 2024-09-09 | 35.48 | $35.32 | 9000 |
| 2024-09-06 | 35.50 | $34.93 | 8200 |
| 2024-09-05 | 35.56 | $35.44 | 47130 |
| 2024-09-04 | 35.57 | $35.55 | 7915 |
| 2024-09-03 | 35.57 | $35.76 | 15525 |
| 2024-08-30 | 35.55 | $36.42 | 3807 |
| 2024-08-29 | 35.46 | $36.21 | 27219 |
| 2024-08-28 | 35.38 | $35.97 | 7300 |
| 2024-08-27 | 35.32 | $35.93 | 8800 |
| 2024-08-26 | 35.25 | $35.85 | 11841 |
| 2024-08-23 | 35.19 | $35.87 | 26100 |
| 2024-08-22 | 35.12 | $35.54 | 13645 |
| 2024-08-21 | 35.07 | $35.71 | 30515 |
| 2024-08-20 | 35.01 | $35.41 | 6600 |
| 2024-08-19 | 34.97 | $35.64 | 200600 |
| 2024-08-16 | 34.89 | $35.33 | 2800 |
| 2024-08-15 | 34.85 | $35.23 | 7000 |
| 2024-08-14 | 34.81 | $34.64 | 12800 |
| 2024-08-13 | 34.83 | $34.50 | 17940 |
| 2024-08-12 | 34.86 | $34.22 | 16219 |
| 2024-08-09 | 34.93 | $34.37 | 310313 |
| 2024-08-08 | 34.99 | $34.27 | 20323 |
| 2024-08-07 | 35.06 | $33.72 | 68700 |
| 2024-08-06 | 35.20 | $33.54 | 297800 |
| 2024-08-05 | 35.38 | $33.46 | 288029 |
| 2024-08-02 | 35.58 | $34.20 | 39345 |
| 2024-08-01 | 35.73 | $34.86 | 22000 |
| 2024-07-31 | 35.82 | $35.68 | 29900 |
| 2024-07-30 | 35.83 | $35.51 | 19630 |
| 2024-07-29 | 35.86 | $35.36 | 5800 |
| 2024-07-26 | 35.92 | $35.58 | 3900 |
| 2024-07-25 | 35.95 | $35.15 | 19639 |
| 2024-07-24 | 36.04 | $35.35 | 3800 |
| 2024-07-23 | 36.11 | $35.86 | 62200 |
| 2024-07-22 | 36.14 | $35.99 | 54711 |
| 2024-07-19 | 36.15 | $35.36 | 78340 |
| 2024-07-18 | 36.24 | $35.59 | 88500 |
| 2024-07-17 | 36.30 | $35.72 | 235708 |
| 2024-07-16 | 36.37 | $36.20 | 12800 |
| 2024-07-15 | 36.38 | $36.19 | 40200 |
| 2024-07-12 | 36.40 | $36.58 | 10400 |
| 2024-07-11 | 36.38 | $36.23 | 17641 |
| 2024-07-10 | 36.40 | $36.20 | 8200 |
| 2024-07-09 | 36.42 | $35.65 | 32800 |
| 2024-07-08 | 36.50 | $36.08 | 17003 |
| 2024-07-05 | 36.55 | $36.25 | 42819 |
| 2024-07-03 | 36.58 | $36.11 | 20423 |
| 2024-07-02 | 36.63 | $35.74 | 30100 |
| 2024-07-01 | 36.72 | $36.59 | 20700 |
| 2024-06-28 | 36.74 | $36.28 | 15700 |
| 2024-06-27 | 36.78 | $36.41 | 56546 |
| 2024-06-26 | 36.82 | $36.51 | 27133 |
| 2024-06-25 | 36.86 | $36.68 | 21100 |
| 2024-06-24 | 36.87 | $36.61 | 16933 |
| 2024-06-21 | 36.90 | $36.45 | 60100 |
| 2024-06-20 | 36.95 | $36.69 | 29700 |
| 2024-06-18 | 36.98 | $36.53 | 149800 |
| 2024-06-17 | 37.02 | $36.36 | 237746 |
| 2024-06-14 | 37.09 | $35.99 | 73200 |
| 2024-06-13 | 37.21 | $36.73 | 21300 |
| 2024-06-12 | 37.26 | $37.33 | 9248 |
| 2024-06-11 | 37.25 | $36.90 | 23244 |
| 2024-06-10 | 37.29 | $37.34 | 36717 |
| 2024-06-07 | 37.28 | $37.49 | 11300 |
| 2024-06-06 | 37.26 | $37.68 | 23149 |
| 2024-06-05 | 37.22 | $37.62 | 54206 |
| 2024-06-04 | 37.18 | $37.10 | 11700 |
| 2024-06-03 | 37.18 | $37.26 | 159828 |
| 2024-05-31 | 37.18 | $37.39 | 126539 |
| 2024-05-30 | 37.15 | $37.21 | 6642 |
| 2024-05-29 | 37.15 | $37.01 | 82500 |
| 2024-05-28 | 37.16 | $37.48 | 189547 |
| 2024-05-24 | 37.13 | $37.48 | 6420 |
| 2024-05-23 | 37.09 | $37.26 | 12620 |
| 2024-05-22 | 37.07 | $37.39 | 9800 |
| 2024-05-21 | 37.04 | $37.59 | 41300 |
| 2024-05-20 | 36.98 | $37.63 | 66920 |
| 2024-05-17 | 36.91 | $37.61 | 24509 |
| 2024-05-16 | 36.84 | $37.52 | 20235 |
| 2024-05-15 | 36.77 | $37.80 | 28924 |
| 2024-05-14 | 36.66 | $37.65 | 45600 |
| 2024-05-13 | 36.56 | $37.44 | 252543 |
| 2024-05-10 | 36.46 | $37.47 | 185248 |
| 2024-05-09 | 36.36 | $37.28 | 23900 |
| 2024-05-08 | 36.26 | $37.03 | 20300 |
| 2024-05-07 | 36.18 | $36.85 | 83700 |
| 2024-05-06 | 36.11 | $36.55 | 21600 |
| 2024-05-03 | 36.06 | $36.21 | 59200 |
| 2024-05-02 | 36.04 | $36.02 | 103500 |
| 2024-05-01 | 36.05 | $35.71 | 62600 |
| 2024-04-30 | 36.08 | $35.91 | 20100 |
| 2024-04-29 | 36.10 | $36.38 | 574400 |
| 2024-04-26 | 36.07 | $36.47 | 21222 |
| 2024-04-25 | 36.03 | $36.04 | 272935 |
| 2024-04-24 | 36.03 | $36.30 | 275049 |
| 2024-04-23 | 36.00 | $36.42 | 101014 |
| 2024-04-22 | 35.96 | $35.98 | 11902 |
| 2024-04-19 | 35.95 | $35.58 | 212900 |
| 2024-04-18 | 35.99 | $35.60 | 18200 |
| 2024-04-17 | 36.03 | $35.55 | 35302 |
| 2024-04-16 | 36.08 | $35.70 | 128602 |
| 2024-04-15 | 36.13 | $35.80 | 31410 |
| 2024-04-12 | 36.16 | $35.79 | 236026 |
| 2024-04-11 | 36.20 | $36.23 | 73900 |
| 2024-04-10 | 36.20 | $36.19 | 484100 |
| 2024-04-09 | 36.20 | $36.26 | 12300 |
| 2024-04-08 | 36.19 | $36.42 | 18700 |
| 2024-04-05 | 36.16 | $36.28 | 11700 |
| 2024-04-04 | 36.15 | $36.18 | 27300 |
| 2024-04-03 | 36.15 | $36.56 | 44800 |
| 2024-04-02 | 36.11 | $36.49 | 41444 |
| 2024-04-01 | 36.07 | $36.96 | 90121 |
| 2024-03-28 | 35.97 | $36.77 | 19302 |
| 2024-03-27 | 35.89 | $36.79 | 35311 |
| 2024-03-26 | 35.79 | $36.48 | 13320 |
| 2024-03-25 | 35.72 | $36.36 | 26125 |
| 2024-03-22 | 35.65 | $36.39 | 14424 |
| 2024-03-21 | 35.58 | $36.32 | 7800 |
| 2024-03-20 | 35.50 | $36.26 | 13343 |
| 2024-03-19 | 35.42 | $35.94 | 9546 |
| 2024-03-18 | 35.36 | $35.81 | 29900 |
| 2024-03-15 | 35.31 | $35.93 | 18912 |
| 2024-03-14 | 35.25 | $35.90 | 23929 |
| 2024-03-13 | 35.18 | $35.98 | 36900 |
| 2024-03-12 | 35.10 | $35.93 | 175800 |
| 2024-03-11 | 35.01 | $35.56 | 83529 |
| 2024-03-08 | 34.95 | $35.56 | 15300 |
| 2024-03-07 | 34.89 | $35.84 | 39300 |
| 2024-03-06 | 34.79 | $35.41 | 75025 |
| 2024-03-05 | 34.72 | $35.17 | 39217 |
| 2024-03-04 | 34.67 | $35.33 | 82730 |
| 2024-03-01 | 34.60 | $35.34 | 104600 |
| 2024-02-29 | 34.53 | $35.21 | 21112 |
| 2024-02-28 | 34.45 | $35.13 | 14334 |
| 2024-02-27 | 34.38 | $35.16 | 142531 |
| 2024-02-26 | 34.30 | $35.03 | 59700 |
| 2024-02-23 | 34.22 | $35.14 | 15100 |
| 2024-02-22 | 34.13 | $35.10 | 168701 |
| 2024-02-21 | 34.03 | $34.66 | 18537 |
| 2024-02-20 | 33.96 | $34.44 | 8643 |
| 2024-02-16 | 33.91 | $34.39 | 12549 |
| 2024-02-15 | 33.86 | $34.48 | 26630 |
| 2024-02-14 | 33.79 | $34.17 | 27203 |
| 2024-02-13 | 33.75 | $33.82 | 28200 |
| 2024-02-12 | 33.75 | $34.27 | 10741 |
| 2024-02-09 | 33.69 | $34.25 | 40026 |
| 2024-02-08 | 33.63 | $34.11 | 17322 |
| 2024-02-07 | 33.58 | $34.01 | 89415 |
| 2024-02-06 | 33.54 | $34.11 | 19300 |
| 2024-02-05 | 33.48 | $33.95 | 18600 |
| 2024-02-02 | 33.43 | $33.92 | 83100 |
| 2024-02-01 | 33.37 | $33.95 | 288100 |
| 2024-01-31 | 33.31 | $33.81 | 64700 |
| 2024-01-30 | 33.26 | $33.99 | 19449 |
| 2024-01-29 | 33.18 | $33.97 | 23630 |
| 2024-01-26 | 33.10 | $33.85 | 73300 |
| 2024-01-25 | 33.02 | $33.66 | 20009 |
| 2024-01-24 | 32.95 | $33.37 | 302400 |
| 2024-01-23 | 32.91 | $32.94 | 20100 |
| 2024-01-22 | 32.91 | $32.91 | 240300 |
| 2024-01-19 | 32.91 | $32.88 | 44736 |
| 2024-01-18 | 32.91 | $32.85 | 74843 |
| 2024-01-17 | 32.92 | $32.42 | 102018 |
| 2024-01-16 | 32.97 | $32.66 | 64840 |
| 2024-01-12 | 33.00 | $33.00 | 22734 |
| 2024-01-11 | 33.00 | $32.91 | 106500 |
| 2024-01-10 | 33.01 | $32.96 | 55906 |
| 2024-01-09 | 33.02 | $32.87 | 12838 |
| 2024-01-08 | 33.03 | $33.14 | 62300 |
| 2024-01-05 | 33.02 | $32.78 | 34342 |
| 2024-01-04 | 33.04 | $32.83 | 19700 |
| 2024-01-03 | 33.07 | $32.74 | 64000 |
| 2024-01-02 | 33.10 | $33.12 | 107038 |
| 2023-12-29 | 33.10 | $33.30 | 618121 |
| 2023-12-28 | 33.08 | $33.21 | 14600 |
| 2023-12-27 | 33.06 | $33.34 | 38000 |
| 2023-12-26 | 33.03 | $33.38 | 40700 |
| 2023-12-22 | 33.00 | $33.21 | 36000 |
| 2023-12-21 | 32.98 | $33.54 | 72200 |
| 2023-12-20 | 32.92 | $33.24 | 66700 |
| 2023-12-19 | 32.88 | $33.61 | 91300 |
| 2023-12-18 | 32.81 | $33.46 | 34848 |
| 2023-12-15 | 32.74 | $33.51 | 115943 |
| 2023-12-14 | 32.66 | $33.54 | 254202 |
| 2023-12-13 | 32.56 | $33.61 | 57737 |
| 2023-12-12 | 32.45 | $33.43 | 1.2M |
| 2023-12-11 | 32.35 | $33.44 | 31600 |
| 2023-12-08 | 32.24 | $33.37 | 12000 |
| 2023-12-07 | 32.12 | $33.04 | 51137 |
| 2023-12-06 | 32.02 | $32.96 | 22229 |
| 2023-12-05 | 31.92 | $32.85 | 17700 |
| 2023-12-04 | 31.82 | $32.71 | 31529 |
| 2023-12-01 | 31.73 | $32.70 | 33645 |
| 2023-11-30 | 31.63 | $32.45 | 25226 |
| 2023-11-29 | 31.54 | $32.31 | 122946 |
| 2023-11-28 | 31.46 | $32.06 | 36136 |
| 2023-11-27 | 31.40 | $32.15 | 236500 |
| 2023-11-24 | 31.32 | $32.26 | 7000 |
| 2023-11-22 | 31.22 | $32.08 | 83142 |
| 2023-11-21 | 31.13 | $31.96 | 18500 |
| 2023-11-20 | 31.04 | $32.08 | 59300 |
| 2023-11-17 | 30.93 | $32.01 | 15900 |
| 2023-11-16 | 30.81 | $31.76 | 223700 |
| 2023-11-15 | 30.72 | $31.76 | 30000 |
| 2023-11-14 | 30.61 | $31.63 | 180038 |
| 2023-11-13 | 30.50 | $31.10 | 40204 |
| 2023-11-10 | 30.43 | $31.06 | 21100 |
| 2023-11-09 | 30.37 | $30.89 | 25200 |
| 2023-11-08 | 30.31 | $30.78 | 55300 |
| 2023-11-07 | 30.26 | $30.58 | 7300 |
| 2023-11-06 | 30.23 | $30.64 | 54706 |
| 2023-11-03 | 30.19 | $30.79 | 20219 |
| 2023-11-02 | 30.12 | $30.76 | 58000 |
| 2023-11-01 | 30.06 | $30.19 | 188300 |
| 2023-10-31 | 30.04 | $29.92 | 20608 |
| 2023-10-30 | 30.06 | $29.66 | 123324 |
| 2023-10-27 | 30.10 | $29.33 | 72800 |
| 2023-10-26 | 30.18 | $29.56 | 51821 |
| 2023-10-25 | 30.24 | $29.63 | 42134 |
| 2023-10-24 | 30.31 | $29.83 | 29200 |
| 2023-10-23 | 30.36 | $29.46 | 29900 |
| 2023-10-20 | 30.45 | $29.51 | 32942 |
| 2023-10-19 | 30.55 | $29.80 | 59708 |
| 2023-10-18 | 30.63 | $30.07 | 16400 |
| 2023-10-17 | 30.69 | $30.50 | 14430 |
| 2023-10-16 | 30.71 | $30.49 | 70100 |
| 2023-10-13 | 30.73 | $30.36 | 33812 |
| 2023-10-12 | 30.77 | $30.76 | 64500 |
| 2023-10-11 | 30.77 | $30.92 | 105700 |
| 2023-10-10 | 30.76 | $30.78 | 29902 |
| 2023-10-09 | 30.76 | $30.41 | 36100 |
| 2023-10-06 | 30.79 | $30.57 | 158500 |
| 2023-10-05 | 30.81 | $30.26 | 84000 |
| 2023-10-04 | 30.87 | $30.26 | 31947 |
| 2023-10-03 | 30.94 | $30.13 | 216249 |
| 2023-10-02 | 31.02 | $30.41 | 78400 |
| 2023-09-29 | 31.09 | $30.74 | 100800 |
| 2023-09-28 | 31.12 | $30.68 | 123329 |
| 2023-09-27 | 31.17 | $30.52 | 32700 |
| 2023-09-26 | 31.24 | $30.43 | 19029 |
| 2023-09-25 | 31.32 | $30.81 | 41249 |
| 2023-09-22 | 31.38 | $30.93 | 94349 |
| 2023-09-21 | 31.43 | $30.96 | 32100 |
| 2023-09-20 | 31.47 | $31.44 | 17500 |
| 2023-09-19 | 31.48 | $31.36 | 88409 |
| 2023-09-18 | 31.49 | $31.31 | 12312 |
| 2023-09-15 | 31.51 | $31.61 | 18900 |
| 2023-09-14 | 31.50 | $31.69 | 7100 |
| 2023-09-13 | 31.48 | $31.11 | 190300 |
| 2023-09-12 | 31.52 | $31.34 | 30400 |
| 2023-09-11 | 31.54 | $31.48 | 14323 |
| 2023-09-08 | 31.54 | $31.29 | 3100 |
| 2023-09-07 | 31.57 | $31.24 | 15000 |
| 2023-09-06 | 31.60 | $31.33 | 5315 |
| 2023-09-05 | 31.63 | $31.49 | 11908 |
| 2023-09-01 | 31.65 | $31.72 | 71700 |
| 2023-08-31 | 31.64 | $31.76 | 35230 |
| 2023-08-30 | 31.63 | $31.82 | 25700 |
| 2023-08-29 | 31.61 | $31.99 | 271707 |
| 2023-08-28 | 31.57 | $31.68 | 46300 |
| 2023-08-25 | 31.56 | $31.38 | 62208 |
| 2023-08-24 | 31.57 | $31.13 | 25341 |
| 2023-08-23 | 31.62 | $31.44 | 14000 |
| 2023-08-22 | 31.64 | $31.30 | 12600 |
| 2023-08-21 | 31.68 | $31.24 | 53512 |
| 2023-08-18 | 31.72 | $31.08 | 6744 |
| 2023-08-17 | 31.79 | $31.08 | 23300 |
| 2023-08-16 | 31.86 | $31.36 | 10000 |
| 2023-08-15 | 31.92 | $31.45 | 10700 |
| 2023-08-14 | 31.97 | $31.86 | 8500 |
| 2023-08-11 | 31.98 | $31.77 | 167533 |
| 2023-08-10 | 32.00 | $32.00 | 20938 |
| 2023-08-09 | 32.00 | $31.76 | 15409 |
| 2023-08-08 | 32.02 | $31.71 | 28803 |
| 2023-08-07 | 32.06 | $31.92 | 23300 |
| 2023-08-04 | 32.07 | $31.63 | 9400 |
| 2023-08-03 | 32.12 | $31.72 | 144100 |
| 2023-08-02 | 32.16 | $31.81 | 43900 |
| 2023-08-01 | 32.20 | $32.35 | 43415 |
| 2023-07-31 | 32.18 | $32.70 | 53600 |
| 2023-07-28 | 32.13 | $32.72 | 7611 |
| 2023-07-27 | 32.06 | $32.50 | 58522 |
| 2023-07-26 | 32.02 | $32.12 | 30500 |
| 2023-07-25 | 32.01 | $32.20 | 53300 |
| 2023-07-24 | 31.99 | $32.25 | 32502 |
| 2023-07-21 | 31.96 | $32.24 | 12900 |
| 2023-07-20 | 31.93 | $32.07 | 135800 |
| 2023-07-19 | 31.91 | $32.05 | 41300 |
| 2023-07-18 | 31.90 | $32.13 | 80138 |
| 2023-07-17 | 31.88 | $31.98 | 17900 |
| 2023-07-14 | 31.86 | $32.03 | 54200 |
| 2023-07-13 | 31.85 | $32.17 | 34436 |
| 2023-07-12 | 31.81 | $31.90 | 18400 |
| 2023-07-11 | 31.80 | $31.47 | 33900 |
| 2023-07-10 | 31.84 | $31.15 | 11600 |
| 2023-07-07 | 31.91 | $31.02 | 19808 |
| 2023-07-06 | 32.00 | $31.00 | 92900 |
| 2023-07-05 | 32.11 | $31.72 | 402834 |
| 2023-07-03 | 32.15 | $32.12 | 16504 |
| 2023-06-30 | 32.15 | $32.71 | 66000 |
| 2023-06-29 | 32.10 | $32.34 | 138900 |
| 2023-06-28 | 32.07 | $32.21 | 12900 |
| 2023-06-27 | 32.06 | $32.00 | 10418 |
| 2023-06-26 | 32.06 | $31.68 | 7600 |
| 2023-06-23 | 32.10 | $31.65 | 99800 |
| 2023-06-22 | 32.15 | $31.96 | 172900 |
| 2023-06-21 | 32.17 | $31.99 | 71100 |
| 2023-06-20 | 32.19 | $32.28 | 29200 |
| 2023-06-16 | 32.18 | $32.60 | 9710 |
| 2023-06-15 | 32.13 | $32.49 | 73500 |
| 2023-06-14 | 32.10 | $32.52 | 27900 |
| 2023-06-13 | 32.05 | $32.44 | 45200 |
| 2023-06-12 | 32.01 | $32.28 | 39235 |
| 2023-06-09 | 31.98 | $32.01 | 45500 |
| 2023-06-08 | 31.98 | $32.10 | 99100 |
| 2023-06-07 | 31.97 | $31.95 | 31900 |
| 2023-06-06 | 31.97 | $32.06 | 25322 |
| 2023-06-05 | 31.96 | $31.91 | 21314 |
| 2023-06-02 | 31.97 | $32.21 | 14921 |
| 2023-06-01 | 31.94 | $31.69 | 27842 |
| 2023-05-31 | 31.97 | $31.49 | 134744 |
| 2023-05-30 | 32.02 | $31.80 | 9400 |
| 2023-05-26 | 32.04 | $32.12 | 60844 |
| 2023-05-25 | 32.03 | $31.77 | 89342 |
| 2023-05-24 | 32.06 | $31.68 | 107000 |
| 2023-05-23 | 32.10 | $32.13 | 95519 |
| 2023-05-22 | 32.09 | $32.52 | 7401 |
| 2023-05-19 | 32.05 | $32.53 | 52644 |
| 2023-05-18 | 32.00 | $32.43 | 29613 |
| 2023-05-17 | 31.95 | $32.21 | 13923 |
| 2023-05-16 | 31.93 | $31.94 | 117448 |
| 2023-05-15 | 31.93 | $32.15 | 15400 |
| 2023-05-12 | 31.90 | $32.05 | 24718 |
| 2023-05-11 | 31.89 | $31.96 | 16221 |
| 2023-05-10 | 31.88 | $31.90 | 12600 |
| 2023-05-09 | 31.88 | $31.99 | 12644 |
| 2023-05-08 | 31.86 | $32.13 | 31600 |
| 2023-05-05 | 31.84 | $32.11 | 21017 |
| 2023-05-04 | 31.81 | $31.64 | 17007 |
| 2023-05-03 | 31.82 | $31.69 | 14218 |
| 2023-05-02 | 31.84 | $31.76 | 14800 |
| 2023-05-01 | 31.85 | $32.26 | 47128 |
| 2023-04-28 | 31.80 | $32.11 | 31900 |
| 2023-04-27 | 31.77 | $32.15 | 59230 |
| 2023-04-26 | 31.73 | $31.75 | 20615 |
| 2023-04-25 | 31.73 | $31.83 | 13247 |
| 2023-04-24 | 31.72 | $32.21 | 31700 |
| 2023-04-21 | 31.67 | $32.23 | 14300 |
| 2023-04-20 | 31.61 | $32.06 | 20434 |
| 2023-04-19 | 31.56 | $32.21 | 10900 |
| 2023-04-18 | 31.49 | $32.16 | 23943 |
| 2023-04-17 | 31.42 | $32.03 | 15814 |
| 2023-04-14 | 31.36 | $32.07 | 38000 |
| 2023-04-13 | 31.28 | $31.98 | 23800 |
| 2023-04-12 | 31.21 | $31.72 | 15100 |
| 2023-04-11 | 31.15 | $31.71 | 12700 |
| 2023-04-10 | 31.09 | $31.78 | 18000 |
| 2023-04-06 | 31.02 | $31.58 | 134000 |
| 2023-04-05 | 30.96 | $31.41 | 89400 |
| 2023-04-04 | 30.92 | $31.48 | 178927 |
| 2023-04-03 | 30.86 | $31.59 | 190636 |
| 2023-03-31 | 30.78 | $31.55 | 27100 |
| 2023-03-30 | 30.70 | $31.29 | 125116 |
| 2023-03-29 | 30.64 | $30.96 | 24900 |
| 2023-03-28 | 30.60 | $30.40 | 39800 |
| 2023-03-27 | 30.63 | $30.51 | 25600 |
| 2023-03-24 | 30.64 | $30.30 | 39004 |
| 2023-03-23 | 30.67 | $30.38 | 30900 |
| 2023-03-22 | 30.70 | $30.28 | 47400 |
| 2023-03-21 | 30.75 | $30.68 | 41700 |
| 2023-03-20 | 30.76 | $30.15 | 99940 |
| 2023-03-17 | 30.82 | $29.77 | 48700 |
| 2023-03-16 | 30.93 | $30.38 | 528400 |
| 2023-03-15 | 30.99 | $29.96 | 31300 |
| 2023-03-14 | 31.10 | $30.70 | 45600 |
| 2023-03-13 | 31.14 | $30.09 | 77880 |
| 2023-03-10 | 31.25 | $30.71 | 83800 |
| 2023-03-09 | 31.30 | $31.14 | 49400 |
| 2023-03-08 | 31.32 | $31.59 | 136619 |
| 2023-03-07 | 31.29 | $31.45 | 9548 |
| 2023-03-06 | 31.28 | $31.66 | 190500 |
| 2023-03-03 | 31.24 | $31.76 | 26500 |
| 2023-03-02 | 31.18 | $31.39 | 19400 |
| 2023-03-01 | 31.16 | $31.15 | 202200 |
| 2023-02-28 | 31.16 | $31.19 | 188700 |
| 2023-02-27 | 31.16 | $31.33 | 5533 |
| 2023-02-24 | 31.14 | $30.99 | 110712 |
| 2023-02-23 | 31.15 | $31.48 | 60427 |
| 2023-02-22 | 31.12 | $31.24 | 15400 |
| 2023-02-21 | 31.10 | $31.25 | 20200 |
| 2023-02-17 | 31.09 | $31.68 | 37600 |
| 2023-02-16 | 31.03 | $31.62 | 58946 |
| 2023-02-15 | 30.96 | $31.67 | 110600 |
| 2023-02-14 | 30.89 | $31.46 | 390600 |
| 2023-02-13 | 30.83 | $31.33 | 103502 |
| 2023-02-10 | 30.78 | $31.05 | 82318 |
| 2023-02-09 | 30.75 | $31.20 | 32300 |
| 2023-02-08 | 30.70 | $31.15 | 23800 |
| 2023-02-07 | 30.65 | $31.31 | 85300 |
| 2023-02-06 | 30.59 | $31.12 | 24501 |
| 2023-02-03 | 30.53 | $31.32 | 277200 |
| 2023-02-02 | 30.45 | $31.35 | 187641 |
| 2023-02-01 | 30.35 | $31.00 | 15900 |
| 2023-01-31 | 30.28 | $30.86 | 29103 |
| 2023-01-30 | 30.22 | $30.62 | 37725 |
| 2023-01-27 | 30.18 | $30.81 | 30621 |
| 2023-01-26 | 30.11 | $30.86 | 252502 |
| 2023-01-25 | 30.04 | $30.68 | 190201 |
| 2023-01-24 | 29.97 | $30.62 | 16800 |
| 2023-01-23 | 29.90 | $30.62 | 189232 |
| 2023-01-20 | 29.82 | $30.44 | 48600 |
| 2023-01-19 | 29.76 | $30.19 | 134329 |
| 2023-01-18 | 29.71 | $30.51 | 234432 |
| 2023-01-17 | 29.63 | $30.65 | 412600 |
| 2023-01-13 | 29.52 | $30.61 | 119300 |
| 2023-01-12 | 29.41 | $30.43 | 127918 |
| 2023-01-11 | 29.30 | $30.22 | 59400 |
| 2023-01-10 | 29.20 | $29.95 | 19000 |
| 2023-01-09 | 29.12 | $29.71 | 87100 |
| 2023-01-06 | 29.06 | $29.66 | 13107 |
| 2023-01-05 | 29.00 | $29.16 | 128601 |
| 2023-01-04 | 28.98 | $29.18 | 104100 |
| 2023-01-03 | 28.96 | $28.56 | 82500 |
| 2022-12-30 | 29.00 | $27.78 | 65100 |
| 2022-12-29 | 29.13 | $28.24 | 13330 |
| 2022-12-28 | 29.23 | $27.85 | 16029 |
| 2022-12-27 | 29.37 | $28.08 | 147135 |
| 2022-12-23 | 29.51 | $28.08 | 117507 |
| 2022-12-22 | 29.66 | $28.21 | 20143 |
| 2022-12-21 | 29.81 | $28.45 | 140319 |
| 2022-12-20 | 29.95 | $28.04 | 272300 |
| 2022-12-19 | 30.15 | $28.01 | 28000 |
| 2022-12-16 | 30.38 | $28.05 | 244927 |
| 2022-12-15 | 30.62 | $28.31 | 101436 |
| 2022-12-14 | 30.87 | $29.00 | 82743 |
| 2022-12-13 | 31.06 | $29.19 | 35400 |
| 2022-12-12 | 31.26 | $28.99 | 30500 |
| 2022-12-09 | 31.50 | $28.85 | 75715 |
| 2022-12-08 | 31.78 | $28.84 | 72106 |
| 2022-12-07 | 32.09 | $28.86 | 104500 |
| 2022-12-06 | 32.43 | $28.92 | 158200 |
| 2022-12-05 | 32.79 | $29.06 | 17800 |
| 2022-12-02 | 33.19 | $29.22 | 158041 |
| 2022-12-01 | 33.61 | $34.69 | 55100 |
| 2022-11-30 | 33.49 | $34.79 | 282601 |
| 2022-11-29 | 33.35 | $34.26 | 26803 |
| 2022-11-28 | 33.26 | $34.13 | 63932 |
| 2022-11-25 | 33.17 | $34.49 | 28800 |
| 2022-11-23 | 33.03 | $34.25 | 58300 |
| 2022-11-22 | 32.90 | $34.30 | 16700 |
| 2022-11-21 | 32.75 | $34.03 | 28812 |
| 2022-11-18 | 32.62 | $34.10 | 176215 |
| 2022-11-17 | 32.46 | $33.83 | 134900 |
| 2022-11-16 | 32.32 | $33.70 | 39633 |
| 2022-11-15 | 32.17 | $33.84 | 172400 |
| 2022-11-14 | 32.00 | $33.72 | 36200 |
| 2022-11-11 | 31.81 | $33.96 | 20336 |
| 2022-11-10 | 31.59 | $33.60 | 49500 |
| 2022-11-09 | 31.38 | $32.27 | 52129 |
| 2022-11-08 | 31.28 | $32.48 | 79048 |
| 2022-11-07 | 31.16 | $32.26 | 131843 |
| 2022-11-04 | 31.04 | $32.19 | 89218 |
| 2022-11-03 | 30.92 | $31.25 | 26907 |
| 2022-11-02 | 30.89 | $31.32 | 93210 |
| 2022-11-01 | 30.84 | $31.90 | 41600 |
| 2022-10-31 | 30.73 | $31.60 | 45409 |
| 2022-10-28 | 30.64 | $31.85 | 26448 |
| 2022-10-27 | 30.51 | $31.44 | 201900 |
| 2022-10-26 | 30.41 | $31.46 | 54512 |
| 2022-10-25 | 30.30 | $31.48 | 83211 |
| 2022-10-24 | 30.18 | $30.96 | 1.3M |
| 2022-10-21 | 30.09 | $30.69 | 48000 |
| 2022-10-20 | 30.03 | $30.34 | 21900 |
| 2022-10-19 | 30.00 | $30.35 | 227600 |
| 2022-10-18 | 29.96 | $30.48 | 200500 |
| 2022-10-17 | 29.91 | $30.19 | 63300 |
| 2022-10-14 | 29.88 | $29.45 | 210800 |
| 2022-10-13 | 29.92 | $29.71 | 132938 |
| 2022-10-12 | 29.94 | $29.09 | 200344 |
| 2022-10-11 | 30.03 | $29.15 | 241838 |
| 2022-10-10 | 30.12 | $29.55 | 141205 |
| 2022-10-07 | 30.18 | $29.53 | 31644 |
| 2022-10-06 | 30.25 | $30.08 | 126700 |
| 2022-10-05 | 30.27 | $30.45 | 36600 |
| 2022-10-04 | 30.25 | $30.59 | 123400 |
| 2022-10-03 | 30.22 | $29.49 | 191345 |
| 2022-09-30 | 30.29 | $28.86 | 47800 |
| 2022-09-29 | 30.45 | $28.90 | 69700 |
| 2022-09-28 | 30.61 | $29.57 | 100700 |
| 2022-09-27 | 30.72 | $29.23 | 498143 |
| 2022-09-26 | 30.87 | $29.42 | 354102 |
| 2022-09-23 | 31.03 | $29.56 | 90100 |
| 2022-09-22 | 31.18 | $30.24 | 66113 |
| 2022-09-21 | 31.28 | $30.34 | 133932 |
| 2022-09-20 | 31.38 | $30.40 | 726721 |
| 2022-09-19 | 31.48 | $31.00 | 76700 |
| 2022-09-16 | 31.53 | $30.90 | 175723 |
| 2022-09-15 | 31.60 | $31.17 | 30600 |
| 2022-09-14 | 31.65 | $31.51 | 60000 |
| 2022-09-13 | 31.66 | $31.37 | 157334 |
| 2022-09-12 | 31.69 | $32.20 | 75800 |
| 2022-09-09 | 31.64 | $31.71 | 178800 |
| 2022-09-08 | 31.63 | $30.97 | 51303 |
| 2022-09-07 | 31.70 | $31.09 | 64800 |
| 2022-09-06 | 31.76 | $30.76 | 181300 |
| 2022-09-02 | 31.87 | $30.54 | 65925 |
| 2022-09-01 | 32.01 | $30.82 | 73528 |
| 2022-08-31 | 32.13 | $30.97 | 133300 |
| 2022-08-30 | 32.25 | $31.27 | 43800 |
| 2022-08-29 | 32.36 | $31.45 | 38534 |
| 2022-08-26 | 32.45 | $31.45 | 36000 |
| 2022-08-25 | 32.56 | $32.43 | 34300 |
| 2022-08-24 | 32.57 | $32.17 | 132934 |
| 2022-08-23 | 32.61 | $32.08 | 72923 |
| 2022-08-22 | 32.67 | $32.13 | 42539 |
| 2022-08-19 | 32.73 | $32.79 | 26940 |
| 2022-08-18 | 32.72 | $33.14 | 31532 |
| 2022-08-17 | 32.68 | $33.08 | 24700 |
| 2022-08-16 | 32.63 | $33.53 | 57800 |
| 2022-08-15 | 32.54 | $33.46 | 47920 |
| 2022-08-12 | 32.44 | $33.47 | 24600 |
| 2022-08-11 | 32.34 | $33.01 | 140800 |
| 2022-08-10 | 32.26 | $33.04 | 86120 |
| 2022-08-09 | 32.18 | $32.63 | 19600 |
| 2022-08-08 | 32.14 | $32.91 | 82030 |
| 2022-08-05 | 32.05 | $32.84 | 279600 |
| 2022-08-04 | 31.97 | $32.92 | 94709 |
| 2022-08-03 | 31.87 | $32.85 | 92800 |
| 2022-08-02 | 31.77 | $32.33 | 131927 |
| 2022-08-01 | 31.71 | $32.59 | 63200 |
| 2022-07-29 | 31.62 | $32.81 | 524149 |
| 2022-07-28 | 31.49 | $32.31 | 45434 |
| 2022-07-27 | 31.41 | $31.99 | 58100 |
| 2022-07-26 | 31.34 | $31.42 | 139000 |
| 2022-07-25 | 31.34 | $31.77 | 138600 |
| 2022-07-22 | 31.29 | $31.51 | 128636 |
| 2022-07-21 | 31.27 | $31.71 | 134100 |
| 2022-07-20 | 31.22 | $31.38 | 242049 |
| 2022-07-19 | 31.20 | $31.68 | 57600 |
| 2022-07-18 | 31.15 | $30.71 | 107900 |
| 2022-07-15 | 31.20 | $30.68 | 196708 |
| 2022-07-14 | 31.26 | $30.24 | 147125 |
| 2022-07-13 | 31.36 | $30.64 | 38900 |
| 2022-07-12 | 31.44 | $30.64 | 184210 |
| 2022-07-11 | 31.52 | $30.66 | 103717 |
| 2022-07-08 | 31.61 | $30.87 | 100500 |
| 2022-07-07 | 31.69 | $30.79 | 162700 |
| 2022-07-06 | 31.79 | $30.26 | 162021 |
| 2022-07-05 | 31.95 | $30.09 | 73300 |
| 2022-07-01 | 32.14 | $31.59 | 48226 |
| 2022-06-30 | 32.20 | $31.34 | 115011 |
| 2022-06-29 | 32.29 | $31.71 | 37035 |
| 2022-06-28 | 32.35 | $31.79 | 31400 |
| 2022-06-27 | 32.41 | $31.90 | 38500 |
| 2022-06-24 | 32.47 | $32.16 | 45447 |
| 2022-06-23 | 32.50 | $31.23 | 62111 |
| 2022-06-22 | 32.63 | $31.30 | 221900 |
| 2022-06-21 | 32.77 | $31.63 | 150530 |
| 2022-06-17 | 32.89 | $31.33 | 92139 |
| 2022-06-16 | 33.06 | $30.95 | 533400 |
| 2022-06-15 | 33.28 | $32.23 | 285201 |
| 2022-06-14 | 33.39 | $31.57 | 156436 |
| 2022-06-13 | 33.58 | $31.93 | 294900 |
| 2022-06-10 | 33.75 | $32.76 | 98839 |
| 2022-06-09 | 33.86 | $33.47 | 171140 |
| 2022-06-08 | 33.90 | $34.06 | 87100 |
| 2022-06-07 | 33.88 | $34.53 | 82949 |
| 2022-06-06 | 33.81 | $34.53 | 82500 |
| 2022-06-03 | 33.74 | $34.23 | 101939 |
| 2022-06-02 | 33.69 | $34.59 | 81900 |
| 2022-06-01 | 33.59 | $34.07 | 171900 |
| 2022-05-31 | 33.54 | $34.32 | 138641 |
| 2022-05-27 | 33.46 | $34.48 | 57300 |
| 2022-05-26 | 33.35 | $34.01 | 64100 |
| 2022-05-25 | 33.28 | $33.52 | 90900 |
| 2022-05-24 | 33.26 | $33.33 | 80800 |
| 2022-05-23 | 33.25 | $33.55 | 92600 |
| 2022-05-20 | 33.22 | $33.18 | 132935 |
| 2022-05-19 | 33.22 | $32.93 | 227625 |
| 2022-05-18 | 33.25 | $33.00 | 185512 |
| 2022-05-17 | 33.28 | $33.84 | 75935 |
| 2022-05-16 | 33.22 | $33.29 | 182000 |
| 2022-05-13 | 33.21 | $33.36 | 63000 |
| 2022-05-12 | 33.19 | $32.50 | 122500 |
| 2022-05-11 | 33.27 | $32.21 | 318200 |
| 2022-05-10 | 33.38 | $32.23 | 116300 |
| 2022-05-09 | 33.50 | $31.83 | 225200 |
| 2022-05-06 | 33.68 | $32.71 | 363836 |
| 2022-05-05 | 33.78 | $33.20 | 188184 |
| 2022-05-04 | 33.84 | $34.10 | 196800 |
| 2022-05-03 | 33.81 | $33.66 | 181527 |
| 2022-05-02 | 33.83 | $33.48 | 431126 |
| 2022-04-29 | 33.86 | $33.36 | 119000 |
| 2022-04-28 | 33.92 | $33.94 | 73322 |
| 2022-04-27 | 33.91 | $33.30 | 146000 |
| 2022-04-26 | 33.98 | $32.99 | 371800 |
| 2022-04-25 | 34.08 | $33.93 | 312943 |
| 2022-04-22 | 34.10 | $33.90 | 167133 |
| 2022-04-21 | 34.12 | $34.22 | 224900 |
| 2022-04-20 | 34.11 | $34.37 | 114600 |
| 2022-04-19 | 34.08 | $34.17 | 98500 |
| 2022-04-18 | 34.07 | $34.00 | 134900 |
| 2022-04-14 | 34.08 | $33.89 | 323400 |
| 2022-04-13 | 34.10 | $33.90 | 135300 |
| 2022-04-12 | 34.12 | $33.63 | 459800 |
| 2022-04-11 | 34.17 | $33.73 | 309623 |
| 2022-04-08 | 34.22 | $33.97 | 331000 |
| 2022-04-07 | 34.24 | $34.00 | 448341 |
| 2022-04-06 | 34.27 | $33.85 | 488600 |
| 2022-04-05 | 34.31 | $34.42 | 235104 |
| 2022-04-04 | 34.30 | $34.91 | 123557 |
| 2022-04-01 | 34.24 | $34.64 | 246606 |
| 2022-03-31 | 34.20 | $34.23 | 275300 |
| 2022-03-30 | 34.19 | $34.78 | 148145 |
| 2022-03-29 | 34.13 | $35.33 | 466400 |
| 2022-03-28 | 34.00 | $34.50 | 312437 |
| 2022-03-25 | 33.95 | $34.28 | 360148 |
| 2022-03-24 | 33.92 | $34.18 | 752000 |
| 2022-03-23 | 33.89 | $33.94 | 2.1M |
| 2022-03-22 | 33.89 | $34.62 | 283000 |
| 2022-03-21 | 33.81 | $34.18 | 435100 |
| 2022-03-18 | 33.77 | $34.52 | 606600 |
| 2022-03-17 | 33.69 | $34.22 | 817000 |
| 2022-03-16 | 33.63 | $34.36 | 1.1M |
| 2022-03-15 | 33.56 | $33.08 | 719442 |
| 2022-03-14 | 33.61 | $32.83 | 599210 |
| 2022-03-11 | 33.69 | $32.28 | 728024 |
| 2022-03-10 | 33.84 | $32.38 | 1.0M |
| 2022-03-09 | 33.99 | $33.01 | 1.3M |
| 2022-03-08 | 34.10 | $31.34 | 1.5M |
| 2022-03-07 | 34.39 | $30.63 | 1.8M |
| 2022-03-04 | 34.78 | $31.56 | 1.2M |
| 2022-03-03 | 35.12 | $32.87 | 1.2M |
| 2022-03-02 | 35.36 | $33.65 | 878700 |
| 2022-03-01 | 35.54 | $33.14 | 1.3M |
| 2022-02-28 | 35.79 | $34.23 | 1.2M |
| 2022-02-25 | 35.95 | $35.15 | 964139 |
| 2022-02-24 | 36.04 | $34.39 | 1.3M |
| 2022-02-23 | 36.21 | $34.72 | 930700 |
| 2022-02-22 | 36.37 | $35.02 | 1.1M |
| 2022-02-18 | 36.51 | $35.86 | 566000 |
| 2022-02-17 | 36.58 | $35.98 | 325300 |
| 2022-02-16 | 36.64 | $36.56 | 269002 |
| 2022-02-15 | 36.65 | $36.50 | 404408 |
| 2022-02-14 | 36.66 | $35.71 | 1.1M |
| 2022-02-11 | 36.76 | $35.90 | 1.3M |
| 2022-02-10 | 36.86 | $36.68 | 736647 |
| 2022-02-09 | 36.87 | $37.18 | 370249 |
| 2022-02-08 | 36.84 | $36.54 | 659100 |
| 2022-02-07 | 36.87 | $36.28 | 972500 |
| 2022-02-04 | 36.94 | $36.25 | 243900 |
| 2022-02-03 | 37.01 | $36.30 | 1.1M |
| 2022-02-02 | 37.08 | $37.21 | 642100 |
| 2022-02-01 | 37.07 | $37.16 | 1.0M |
| 2022-01-31 | 37.06 | $36.85 | 509500 |
| 2022-01-28 | 37.08 | $36.53 | 1.2M |
| 2022-01-27 | 37.14 | $36.43 | 939500 |
| 2022-01-26 | 37.21 | $36.25 | 934028 |
| 2022-01-25 | 37.32 | $35.91 | 748416 |
| 2022-01-24 | 37.46 | $36.23 | 2.2M |
| 2022-01-21 | 37.59 | $36.69 | 197200 |
| 2022-01-20 | 37.69 | $37.32 | 213000 |
| 2022-01-19 | 37.73 | $37.38 | 187721 |
| 2022-01-18 | 37.76 | $37.48 | 357600 |
| 2022-01-14 | 37.79 | $37.81 | 142801 |
| 2022-01-13 | 37.79 | $37.66 | 117400 |
| 2022-01-12 | 37.81 | $37.98 | 129913 |
| 2022-01-11 | 37.79 | $37.94 | 145800 |
| 2022-01-10 | 37.77 | $37.66 | 359300 |
| 2022-01-07 | 37.78 | $37.96 | 169000 |
| 2022-01-06 | 37.77 | $38.02 | 107900 |
| 2022-01-05 | 37.74 | $38.11 | 213900 |
| 2022-01-04 | 37.70 | $38.44 | 106145 |
| 2022-01-03 | 37.62 | $38.28 | 69800 |
| 2021-12-31 | 37.55 | $37.65 | 188600 |
| 2021-12-30 | 37.54 | $37.80 | 233300 |
| 2021-12-29 | 37.51 | $37.83 | 100508 |
| 2021-12-28 | 37.48 | $37.89 | 88700 |
| 2021-12-27 | 37.44 | $37.85 | 97200 |
| 2021-12-23 | 37.40 | $37.50 | 121836 |
| 2021-12-22 | 37.38 | $37.69 | 400700 |
| 2021-12-21 | 37.35 | $37.37 | 60500 |
| 2021-12-20 | 37.35 | $36.88 | 207519 |
| 2021-12-17 | 37.40 | $36.99 | 394100 |
| 2021-12-16 | 37.44 | $37.25 | 364237 |
| 2021-12-15 | 37.46 | $37.50 | 217112 |
| 2021-12-14 | 37.46 | $37.09 | 207700 |
| 2021-12-13 | 37.50 | $37.21 | 163300 |
| 2021-12-10 | 37.53 | $37.47 | 129730 |
| 2021-12-09 | 37.53 | $37.41 | 139900 |
| 2021-12-08 | 37.55 | $37.75 | 4.2M |
| 2021-12-07 | 37.53 | $37.97 | 97013 |
| 2021-12-06 | 37.48 | $37.00 | 196939 |
| 2021-12-03 | 37.53 | $36.49 | 113600 |
| 2021-12-02 | 37.64 | $36.82 | 476400 |
| 2021-12-01 | 37.73 | $36.44 | 90500 |
| 2021-11-30 | 37.86 | $36.49 | 503300 |
| 2021-11-29 | 38.00 | $36.92 | 47400 |
| 2021-11-26 | 38.12 | $36.65 | 173536 |
| 2021-11-24 | 38.27 | $38.06 | 152533 |
| 2021-11-23 | 38.30 | $38.20 | 51600 |
| 2021-11-22 | 38.31 | $38.35 | 92929 |
| 2021-11-19 | 38.30 | $38.54 | 28808 |
| 2021-11-18 | 38.28 | $38.89 | 41719 |
| 2021-11-17 | 38.21 | $38.94 | 37730 |
| 2021-11-16 | 38.14 | $38.94 | 74011 |
| 2021-11-15 | 38.05 | $38.81 | 24800 |
| 2021-11-12 | 37.97 | $38.69 | 22844 |
| 2021-11-11 | 37.89 | $38.53 | 44800 |
| 2021-11-10 | 37.83 | $38.34 | 50302 |
| 2021-11-09 | 37.77 | $38.50 | 52637 |
| 2021-11-08 | 37.70 | $38.55 | 32100 |
| 2021-11-05 | 37.61 | $38.64 | 72633 |
| 2021-11-04 | 37.50 | $38.51 | 53702 |
| 2021-11-03 | 37.39 | $38.43 | 51800 |
| 2021-11-02 | 37.28 | $38.12 | 90105 |
| 2021-11-01 | 37.20 | $38.03 | 61600 |
| 2021-10-29 | 37.11 | $37.79 | 114600 |
| 2021-10-28 | 37.04 | $37.66 | 78900 |
| 2021-10-27 | 36.97 | $37.41 | 85300 |
| 2021-10-26 | 36.92 | $37.52 | 77825 |
| 2021-10-25 | 36.86 | $37.33 | 59126 |
| 2021-10-22 | 36.81 | $37.39 | 96700 |
| 2021-10-21 | 36.75 | $37.21 | 72600 |
| 2021-10-20 | 36.70 | $37.17 | 93300 |
| 2021-10-19 | 36.65 | $37.07 | 253900 |
| 2021-10-18 | 36.61 | $36.96 | 889500 |
| 2021-10-15 | 36.57 | $37.23 | 60300 |
| 2021-10-14 | 36.50 | $36.95 | 247236 |
| 2021-10-13 | 36.45 | $36.48 | 84001 |
| 2021-10-12 | 36.45 | $36.18 | 125400 |
| 2021-10-11 | 36.48 | $36.11 | 72700 |
| 2021-10-08 | 36.52 | $36.27 | 209637 |
| 2021-10-07 | 36.55 | $36.36 | 43800 |
| 2021-10-06 | 36.57 | $36.05 | 122000 |
| 2021-10-05 | 36.62 | $36.18 | 85500 |
| 2021-10-04 | 36.67 | $35.85 | 109321 |
| 2021-10-01 | 36.75 | $36.19 | 317518 |
| 2021-09-30 | 36.81 | $36.06 | 88531 |
| 2021-09-29 | 36.89 | $36.28 | 70300 |
| 2021-09-28 | 36.95 | $36.22 | 179500 |
| 2021-09-27 | 37.03 | $37.04 | 135200 |
| 2021-09-24 | 37.03 | $37.01 | 174300 |
| 2021-09-23 | 37.03 | $37.29 | 207842 |
| 2021-09-22 | 37.01 | $36.93 | 154100 |
| 2021-09-21 | 37.01 | $36.46 | 103600 |
| 2021-09-20 | 37.07 | $36.04 | 224618 |
| 2021-09-17 | 37.18 | $36.80 | 78101 |
| 2021-09-16 | 37.22 | $37.23 | 123408 |
| 2021-09-15 | 37.22 | $37.11 | 302500 |
| 2021-09-14 | 37.23 | $37.19 | 110139 |
| 2021-09-13 | 37.24 | $37.26 | 142100 |
| 2021-09-10 | 37.23 | $36.98 | 100800 |
| 2021-09-09 | 37.26 | $37.09 | 87207 |
| 2021-09-08 | 37.28 | $37.23 | 99800 |
| 2021-09-07 | 37.28 | $37.51 | 64509 |
| 2021-09-03 | 37.26 | $37.40 | 152500 |
| 2021-09-02 | 37.25 | $37.63 | 36300 |
| 2021-09-01 | 37.21 | $37.60 | 84344 |
| 2021-08-31 | 37.16 | $37.32 | 202400 |
| 2021-08-30 | 37.15 | $37.40 | 50200 |
| 2021-08-27 | 37.12 | $37.40 | 78905 |
| 2021-08-26 | 37.09 | $37.14 | 105400 |
| 2021-08-25 | 37.09 | $37.30 | 74500 |
| 2021-08-24 | 37.06 | $37.30 | 47700 |
| 2021-08-23 | 37.04 | $37.29 | 73800 |
| 2021-08-20 | 37.01 | $37.06 | 173008 |
| 2021-08-19 | 37.01 | $36.95 | 103543 |
| 2021-08-18 | 37.02 | $37.24 | 352700 |
| 2021-08-17 | 36.99 | $37.32 | 146500 |
| 2021-08-16 | 36.96 | $37.53 | 111223 |
| 2021-08-13 | 36.90 | $37.69 | 163600 |
| 2021-08-12 | 36.81 | $37.62 | 143200 |
| 2021-08-11 | 36.73 | $37.54 | 40300 |
| 2021-08-10 | 36.64 | $37.37 | 52927 |
| 2021-08-09 | 36.57 | $37.27 | 105900 |
| 2021-08-06 | 36.49 | $37.19 | 107326 |
| 2021-08-05 | 36.42 | $37.05 | 814300 |
| 2021-08-04 | 36.35 | $36.85 | 145420 |
| 2021-08-03 | 36.30 | $36.79 | 116242 |
| 2021-08-02 | 36.25 | $36.51 | 133407 |
| 2021-07-30 | 36.22 | $36.40 | 72300 |
| 2021-07-29 | 36.20 | $36.57 | 368300 |
| 2021-07-28 | 36.16 | $36.39 | 116532 |
| 2021-07-27 | 36.14 | $36.26 | 115739 |
| 2021-07-26 | 36.13 | $36.47 | 55100 |
| 2021-07-23 | 36.09 | $36.44 | 61800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
48.76
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.28
Average
36.51
Maximum
49.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.76 | $48.04 | 7225 |
| 2026-07-17 | 48.87 | $48.23 | 71400 |
| 2026-07-16 | 48.96 | $48.37 | 12700 |
| 2026-07-15 | 49.04 | $48.77 | 8414 |
| 2026-07-14 | 49.09 | $48.64 | 8000 |
| 2026-07-13 | 49.15 | $48.39 | 9515 |
| 2026-07-10 | 49.24 | $48.81 | 223000 |
| 2026-07-09 | 49.28 | $48.72 | 16034 |
| 2026-07-08 | 49.33 | $48.40 | 28433 |
| 2026-07-07 | 49.40 | $49.01 | 23400 |
| 2026-07-06 | 49.42 | $49.56 | 14946 |
| 2026-07-02 | 49.37 | $49.14 | 27230 |
| 2026-07-01 | 49.36 | $49.54 | 9200 |
| 2026-06-30 | 49.30 | $50.15 | 11912 |
| 2026-06-29 | 49.18 | $49.56 | 9245 |
| 2026-06-26 | 49.10 | $49.07 | 21600 |
| 2026-06-25 | 49.06 | $49.63 | 35535 |
| 2026-06-24 | 48.97 | $49.11 | 7048 |
| 2026-06-23 | 48.92 | $49.26 | 12900 |
| 2026-06-22 | 48.84 | $50.19 | 24300 |
| 2026-06-18 | 48.67 | $50.02 | 116600 |
| 2026-06-17 | 48.50 | $49.45 | 13200 |
| 2026-06-16 | 48.37 | $49.31 | 35000 |
| 2026-06-15 | 48.23 | $49.41 | 13719 |
| 2026-06-12 | 48.07 | $49.06 | 9900 |
| 2026-06-11 | 47.94 | $49.05 | 39400 |
| 2026-06-10 | 47.79 | $47.38 | 17000 |
| 2026-06-09 | 47.79 | $48.14 | 19300 |
| 2026-06-08 | 47.72 | $47.93 | 30400 |
| 2026-06-05 | 47.66 | $47.59 | 257416 |
| 2026-06-04 | 47.63 | $48.47 | 15400 |
| 2026-06-03 | 47.50 | $47.90 | 7801 |
| 2026-06-02 | 47.43 | $48.34 | 17400 |
| 2026-06-01 | 47.29 | $48.00 | 20522 |
| 2026-05-29 | 47.18 | $47.83 | 19400 |
| 2026-05-28 | 47.08 | $47.92 | 15900 |
| 2026-05-27 | 46.95 | $48.13 | 18200 |
| 2026-05-26 | 46.79 | $48.16 | 19047 |
| 2026-05-22 | 46.62 | $47.52 | 17723 |
| 2026-05-21 | 46.50 | $47.58 | 105700 |
| 2026-05-20 | 46.37 | $47.23 | 12900 |
| 2026-05-19 | 46.26 | $46.21 | 14148 |
| 2026-05-18 | 46.25 | $46.42 | 34400 |
| 2026-05-15 | 46.23 | $45.95 | 17900 |
| 2026-05-14 | 46.25 | $46.65 | 27519 |
| 2026-05-13 | 46.20 | $46.57 | 39700 |
| 2026-05-12 | 46.16 | $46.15 | 17700 |
| 2026-05-11 | 46.16 | $46.54 | 24500 |
| 2026-05-08 | 46.13 | $46.70 | 15400 |
| 2026-05-07 | 46.07 | $46.47 | 244915 |
| 2026-05-06 | 46.03 | $47.35 | 11335 |
| 2026-05-05 | 45.91 | $46.07 | 1.2M |
| 2026-05-04 | 45.89 | $45.03 | 16800 |
| 2026-05-01 | 45.97 | $46.15 | 15247 |
| 2026-04-30 | 45.94 | $46.03 | 20300 |
| 2026-04-29 | 45.91 | $45.17 | 8210 |
| 2026-04-28 | 45.95 | $45.55 | 6722 |
| 2026-04-27 | 45.95 | $45.75 | 17300 |
| 2026-04-24 | 45.91 | $45.98 | 9419 |
| 2026-04-23 | 45.83 | $45.72 | 41700 |
| 2026-04-22 | 45.76 | $46.03 | 109500 |
| 2026-04-21 | 45.65 | $45.97 | 22928 |
| 2026-04-20 | 45.53 | $46.75 | 23426 |
| 2026-04-17 | 45.32 | $47.12 | 46500 |
| 2026-04-16 | 45.05 | $46.06 | 10300 |
| 2026-04-15 | 44.88 | $46.31 | 628000 |
| 2026-04-14 | 44.67 | $46.57 | 267510 |
| 2026-04-13 | 44.42 | $46.24 | 21200 |
| 2026-04-10 | 44.20 | $45.93 | 15611 |
| 2026-04-09 | 43.99 | $45.88 | 13400 |
| 2026-04-08 | 43.79 | $45.98 | 28118 |
| 2026-04-07 | 43.56 | $44.21 | 33221 |
| 2026-04-06 | 43.51 | $44.44 | 29116 |
| 2026-04-02 | 43.43 | $44.16 | 22247 |
| 2026-04-01 | 43.38 | $44.27 | 29700 |
| 2026-03-31 | 43.33 | $43.70 | 27912 |
| 2026-03-30 | 43.33 | $42.59 | 11100 |
| 2026-03-27 | 43.46 | $42.28 | 18222 |
| 2026-03-26 | 43.64 | $42.76 | 19334 |
| 2026-03-25 | 43.79 | $43.48 | 37800 |
| 2026-03-24 | 43.89 | $42.88 | 45800 |
| 2026-03-23 | 44.07 | $43.06 | 26431 |
| 2026-03-20 | 44.25 | $42.11 | 19140 |
| 2026-03-19 | 44.54 | $43.42 | 12500 |
| 2026-03-18 | 44.72 | $43.85 | 8500 |
| 2026-03-17 | 44.87 | $44.39 | 9248 |
| 2026-03-16 | 44.98 | $44.28 | 19533 |
| 2026-03-13 | 45.11 | $43.87 | 15799 |
| 2026-03-12 | 45.28 | $44.06 | 17319 |
| 2026-03-11 | 45.45 | $44.54 | 23709 |
| 2026-03-10 | 45.58 | $44.43 | 21603 |
| 2026-03-09 | 45.73 | $44.41 | 25500 |
| 2026-03-06 | 45.89 | $43.96 | 29405 |
| 2026-03-05 | 46.10 | $44.45 | 1.3M |
| 2026-03-04 | 46.26 | $45.29 | 83203 |
| 2026-03-03 | 46.35 | $44.83 | 85000 |
| 2026-03-02 | 46.48 | $46.02 | 90325 |
| 2026-02-27 | 46.50 | $46.75 | 38000 |
| 2026-02-26 | 46.45 | $47.15 | 38300 |
| 2026-02-25 | 46.34 | $47.29 | 35300 |
| 2026-02-24 | 46.21 | $46.89 | 11800 |
| 2026-02-23 | 46.12 | $46.78 | 28108 |
| 2026-02-20 | 46.02 | $46.88 | 28647 |
| 2026-02-19 | 45.91 | $46.35 | 29815 |
| 2026-02-18 | 45.85 | $46.49 | 16004 |
| 2026-02-17 | 45.76 | $46.13 | 46700 |
| 2026-02-13 | 45.70 | $45.64 | 38624 |
| 2026-02-12 | 45.69 | $45.85 | 26623 |
| 2026-02-11 | 45.66 | $46.33 | 265647 |
| 2026-02-10 | 45.58 | $46.21 | 45400 |
| 2026-02-09 | 45.51 | $46.23 | 31513 |
| 2026-02-06 | 45.43 | $45.90 | 14602 |
| 2026-02-05 | 45.38 | $45.14 | 34828 |
| 2026-02-04 | 45.41 | $45.56 | 14444 |
| 2026-02-03 | 45.39 | $45.61 | 22702 |
| 2026-02-02 | 45.36 | $45.90 | 25200 |
| 2026-01-30 | 45.30 | $45.25 | 58408 |
| 2026-01-29 | 45.29 | $45.24 | 16444 |
| 2026-01-28 | 45.28 | $45.25 | 27900 |
| 2026-01-27 | 45.26 | $45.51 | 39600 |
| 2026-01-26 | 45.21 | $45.30 | 171635 |
| 2026-01-23 | 45.17 | $45.23 | 14200 |
| 2026-01-22 | 45.13 | $45.21 | 26900 |
| 2026-01-21 | 45.09 | $45.18 | 474000 |
| 2026-01-20 | 45.04 | $44.49 | 35100 |
| 2026-01-16 | 45.06 | $45.74 | 657719 |
| 2026-01-15 | 44.94 | $45.65 | 71600 |
| 2026-01-14 | 44.83 | $45.57 | 59300 |
| 2026-01-13 | 44.72 | $45.59 | 111000 |
| 2026-01-12 | 44.59 | $45.70 | 24142 |
| 2026-01-09 | 44.45 | $45.49 | 12637 |
| 2026-01-08 | 44.32 | $45.04 | 148642 |
| 2026-01-07 | 44.22 | $45.05 | 17600 |
| 2026-01-06 | 44.12 | $45.09 | 8600 |
| 2026-01-05 | 44.01 | $44.95 | 16700 |
| 2026-01-02 | 43.90 | $44.58 | 46701 |
| 2025-12-31 | 43.83 | $43.76 | 10325 |
| 2025-12-30 | 43.83 | $44.05 | 9433 |
| 2025-12-29 | 43.79 | $43.72 | 18015 |
| 2025-12-26 | 43.79 | $43.88 | 20000 |
| 2025-12-24 | 43.77 | $43.75 | 8700 |
| 2025-12-23 | 43.76 | $43.68 | 17252 |
| 2025-12-22 | 43.75 | $44.09 | 25008 |
| 2025-12-19 | 43.69 | $44.12 | 14500 |
| 2025-12-18 | 43.61 | $43.87 | 14500 |
| 2025-12-17 | 43.55 | $43.43 | 11001 |
| 2025-12-16 | 43.53 | $43.81 | 10000 |
| 2025-12-15 | 43.47 | $43.95 | 92926 |
| 2025-12-12 | 43.39 | $43.71 | 10800 |
| 2025-12-11 | 43.33 | $44.02 | 26700 |
| 2025-12-10 | 43.24 | $43.75 | 16900 |
| 2025-12-09 | 43.18 | $43.56 | 24838 |
| 2025-12-08 | 43.13 | $43.62 | 14400 |
| 2025-12-05 | 43.08 | $43.64 | 23000 |
| 2025-12-04 | 43.01 | $43.62 | 66000 |
| 2025-12-03 | 42.95 | $43.59 | 567940 |
| 2025-12-02 | 42.89 | $43.43 | 30500 |
| 2025-12-01 | 42.84 | $43.18 | 16349 |
| 2025-11-28 | 42.81 | $43.29 | 14729 |
| 2025-11-26 | 42.77 | $43.14 | 20007 |
| 2025-11-25 | 42.75 | $42.77 | 24800 |
| 2025-11-24 | 42.77 | $42.30 | 19500 |
| 2025-11-21 | 42.83 | $42.27 | 12118 |
| 2025-11-20 | 42.91 | $41.68 | 15400 |
| 2025-11-19 | 43.04 | $42.33 | 16400 |
| 2025-11-18 | 43.12 | $42.36 | 17400 |
| 2025-11-17 | 43.19 | $42.69 | 14702 |
| 2025-11-14 | 43.24 | $43.22 | 20547 |
| 2025-11-13 | 43.24 | $43.59 | 12241 |
| 2025-11-12 | 43.20 | $43.96 | 32619 |
| 2025-11-11 | 43.11 | $43.56 | 8838 |
| 2025-11-10 | 43.06 | $43.30 | 13100 |
| 2025-11-07 | 43.03 | $42.76 | 15800 |
| 2025-11-06 | 43.05 | $42.64 | 13300 |
| 2025-11-05 | 43.08 | $43.16 | 1.2M |
| 2025-11-04 | 43.06 | $42.78 | 16800 |
| 2025-11-03 | 43.07 | $43.18 | 34833 |
| 2025-10-31 | 43.04 | $43.11 | 88321 |
| 2025-10-30 | 43.02 | $43.20 | 30100 |
| 2025-10-29 | 42.99 | $43.33 | 21732 |
| 2025-10-28 | 42.95 | $43.29 | 28925 |
| 2025-10-27 | 42.90 | $43.36 | 25028 |
| 2025-10-24 | 42.84 | $43.09 | 20247 |
| 2025-10-23 | 42.80 | $43.17 | 17900 |
| 2025-10-22 | 42.74 | $42.92 | 47119 |
| 2025-10-21 | 42.71 | $43.14 | 23921 |
| 2025-10-20 | 42.64 | $43.20 | 19306 |
| 2025-10-17 | 42.55 | $42.86 | 17122 |
| 2025-10-16 | 42.50 | $42.84 | 16600 |
| 2025-10-15 | 42.44 | $42.53 | 18941 |
| 2025-10-14 | 42.40 | $42.58 | 31400 |
| 2025-10-13 | 42.35 | $42.46 | 26110 |
| 2025-10-10 | 42.30 | $41.97 | 15034 |
| 2025-10-09 | 42.30 | $42.82 | 29765 |
| 2025-10-08 | 42.21 | $42.92 | 27712 |
| 2025-10-07 | 42.10 | $42.60 | 32100 |
| 2025-10-06 | 42.02 | $42.78 | 47837 |
| 2025-10-03 | 41.90 | $42.92 | 52849 |
| 2025-10-02 | 41.77 | $42.99 | 15508 |
| 2025-10-01 | 41.61 | $42.66 | 17300 |
| 2025-09-30 | 41.48 | $42.16 | 36149 |
| 2025-09-29 | 41.38 | $41.88 | 112234 |
| 2025-09-26 | 41.31 | $41.82 | 18845 |
| 2025-09-25 | 41.24 | $41.50 | 17033 |
| 2025-09-24 | 41.20 | $41.51 | 21338 |
| 2025-09-23 | 41.15 | $41.46 | 31300 |
| 2025-09-22 | 41.11 | $41.45 | 21236 |
| 2025-09-19 | 41.08 | $41.49 | 34048 |
| 2025-09-18 | 41.04 | $41.43 | 31900 |
| 2025-09-17 | 41.00 | $40.95 | 16100 |
| 2025-09-16 | 41.02 | $41.08 | 143700 |
| 2025-09-15 | 41.03 | $41.49 | 21625 |
| 2025-09-12 | 40.99 | $41.24 | 44137 |
| 2025-09-11 | 40.99 | $41.22 | 28710 |
| 2025-09-10 | 40.98 | $40.88 | 68846 |
| 2025-09-09 | 41.01 | $41.01 | 66300 |
| 2025-09-08 | 41.02 | $40.82 | 37602 |
| 2025-09-05 | 41.05 | $40.56 | 54914 |
| 2025-09-04 | 41.11 | $40.72 | 54435 |
| 2025-09-03 | 41.15 | $40.44 | 1.4M |
| 2025-09-02 | 41.21 | $40.43 | 60800 |
| 2025-08-29 | 41.27 | $40.78 | 16910 |
| 2025-08-28 | 41.30 | $41.11 | 21200 |
| 2025-08-27 | 41.29 | $41.07 | 89835 |
| 2025-08-26 | 41.28 | $41.24 | 49200 |
| 2025-08-25 | 41.25 | $41.51 | 15824 |
| 2025-08-22 | 41.20 | $41.83 | 12507 |
| 2025-08-21 | 41.11 | $41.62 | 23036 |
| 2025-08-20 | 41.03 | $41.75 | 52219 |
| 2025-08-19 | 40.94 | $41.64 | 866800 |
| 2025-08-18 | 40.85 | $41.42 | 54101 |
| 2025-08-15 | 40.78 | $41.56 | 15900 |
| 2025-08-14 | 40.69 | $41.58 | 20700 |
| 2025-08-13 | 40.59 | $41.19 | 34700 |
| 2025-08-12 | 40.53 | $40.87 | 16922 |
| 2025-08-11 | 40.50 | $40.76 | 17000 |
| 2025-08-08 | 40.47 | $40.89 | 55228 |
| 2025-08-07 | 40.43 | $40.63 | 26402 |
| 2025-08-06 | 40.42 | $40.20 | 31948 |
| 2025-08-05 | 40.45 | $40.10 | 15700 |
| 2025-08-04 | 40.50 | $40.05 | 24000 |
| 2025-08-01 | 40.55 | $39.55 | 54941 |
| 2025-07-31 | 40.65 | $40.49 | 28400 |
| 2025-07-30 | 40.66 | $40.93 | 40300 |
| 2025-07-29 | 40.62 | $40.87 | 37100 |
| 2025-07-28 | 40.60 | $40.55 | 21700 |
| 2025-07-25 | 40.60 | $40.83 | 37700 |
| 2025-07-24 | 40.58 | $40.69 | 16300 |
| 2025-07-23 | 40.57 | $41.09 | 23632 |
| 2025-07-22 | 40.53 | $40.26 | 19344 |
| 2025-07-21 | 40.56 | $40.35 | 212600 |
| 2025-07-18 | 40.58 | $40.41 | 28400 |
| 2025-07-17 | 40.60 | $40.61 | 35600 |
| 2025-07-16 | 40.60 | $40.41 | 54100 |
| 2025-07-15 | 40.61 | $40.39 | 22811 |
| 2025-07-14 | 40.64 | $40.59 | 56600 |
| 2025-07-11 | 40.64 | $40.57 | 28634 |
| 2025-07-10 | 40.65 | $40.97 | 27646 |
| 2025-07-09 | 40.62 | $41.12 | 39300 |
| 2025-07-08 | 40.59 | $40.59 | 64300 |
| 2025-07-07 | 40.60 | $40.21 | 93640 |
| 2025-07-03 | 40.66 | $40.31 | 51222 |
| 2025-07-02 | 40.72 | $40.16 | 170812 |
| 2025-07-01 | 40.79 | $40.78 | 24100 |
| 2025-06-30 | 40.81 | $41.03 | 99838 |
| 2025-06-27 | 40.80 | $41.03 | 87831 |
| 2025-06-26 | 40.79 | $40.58 | 57046 |
| 2025-06-25 | 40.84 | $40.40 | 23200 |
| 2025-06-24 | 40.90 | $40.94 | 23918 |
| 2025-06-23 | 40.91 | $40.46 | 37300 |
| 2025-06-20 | 40.97 | $40.21 | 18532 |
| 2025-06-18 | 41.06 | $40.49 | 28115 |
| 2025-06-17 | 41.12 | $40.46 | 19105 |
| 2025-06-16 | 41.20 | $40.86 | 22900 |
| 2025-06-13 | 41.24 | $40.51 | 61049 |
| 2025-06-12 | 41.31 | $41.16 | 16700 |
| 2025-06-11 | 41.32 | $41.15 | 43645 |
| 2025-06-10 | 41.33 | $41.49 | 17831 |
| 2025-06-09 | 41.30 | $41.50 | 14624 |
| 2025-06-06 | 41.27 | $41.61 | 22112 |
| 2025-06-05 | 41.22 | $41.37 | 31539 |
| 2025-06-04 | 41.18 | $41.34 | 29700 |
| 2025-06-03 | 41.14 | $41.35 | 101400 |
| 2025-06-02 | 41.09 | $41.29 | 32800 |
| 2025-05-30 | 41.04 | $41.10 | 41537 |
| 2025-05-29 | 41.00 | $41.20 | 30800 |
| 2025-05-28 | 40.94 | $41.20 | 31300 |
| 2025-05-27 | 40.86 | $41.46 | 49300 |
| 2025-05-23 | 40.75 | $40.72 | 19500 |
| 2025-05-22 | 40.70 | $41.33 | 15510 |
| 2025-05-21 | 40.58 | $41.22 | 57100 |
| 2025-05-20 | 40.45 | $41.63 | 98823 |
| 2025-05-19 | 40.26 | $41.46 | 24900 |
| 2025-05-16 | 40.07 | $41.16 | 17600 |
| 2025-05-15 | 39.88 | $41.00 | 23100 |
| 2025-05-14 | 39.69 | $40.72 | 31700 |
| 2025-05-13 | 39.50 | $40.82 | 50300 |
| 2025-05-12 | 39.29 | $40.81 | 22423 |
| 2025-05-09 | 39.06 | $40.22 | 86731 |
| 2025-05-08 | 38.86 | $40.01 | 116800 |
| 2025-05-07 | 38.67 | $39.78 | 22446 |
| 2025-05-06 | 38.47 | $39.60 | 16523 |
| 2025-05-05 | 38.27 | $39.88 | 46100 |
| 2025-05-02 | 38.03 | $39.82 | 122804 |
| 2025-05-01 | 37.78 | $39.01 | 131407 |
| 2025-04-30 | 37.61 | $38.95 | 126726 |
| 2025-04-29 | 37.44 | $38.92 | 63513 |
| 2025-04-28 | 37.28 | $38.68 | 42906 |
| 2025-04-25 | 37.15 | $38.75 | 225900 |
| 2025-04-24 | 37.01 | $38.45 | 67719 |
| 2025-04-23 | 36.91 | $37.98 | 86117 |
| 2025-04-22 | 36.87 | $37.34 | 116629 |
| 2025-04-21 | 36.89 | $36.19 | 118317 |
| 2025-04-17 | 37.05 | $36.91 | 111826 |
| 2025-04-16 | 37.15 | $36.64 | 96514 |
| 2025-04-15 | 37.30 | $37.14 | 80322 |
| 2025-04-14 | 37.42 | $36.40 | 116215 |
| 2025-04-11 | 37.63 | $36.33 | 79919 |
| 2025-04-10 | 37.86 | $35.87 | 134700 |
| 2025-04-09 | 38.15 | $37.38 | 137632 |
| 2025-04-08 | 38.31 | $34.68 | 161000 |
| 2025-04-07 | 38.75 | $34.69 | 180700 |
| 2025-04-04 | 39.21 | $35.83 | 84734 |
| 2025-04-03 | 39.58 | $37.94 | 155300 |
| 2025-04-02 | 39.77 | $39.24 | 123127 |
| 2025-04-01 | 39.83 | $39.28 | 534139 |
| 2025-03-31 | 39.90 | $38.97 | 204800 |
| 2025-03-28 | 40.00 | $39.38 | 36300 |
| 2025-03-27 | 40.07 | $39.69 | 43500 |
| 2025-03-26 | 40.11 | $39.82 | 75500 |
| 2025-03-25 | 40.14 | $40.43 | 85413 |
| 2025-03-24 | 40.10 | $40.03 | 37803 |
| 2025-03-21 | 40.11 | $40.07 | 63500 |
| 2025-03-20 | 40.11 | $40.24 | 57312 |
| 2025-03-19 | 40.08 | $40.72 | 264648 |
| 2025-03-18 | 40.02 | $40.56 | 138332 |
| 2025-03-17 | 39.96 | $40.34 | 245837 |
| 2025-03-14 | 39.92 | $40.05 | 143700 |
| 2025-03-13 | 39.91 | $39.27 | 180753 |
| 2025-03-12 | 39.98 | $39.55 | 138942 |
| 2025-03-11 | 40.02 | $39.37 | 106200 |
| 2025-03-10 | 40.08 | $39.60 | 136312 |
| 2025-03-07 | 40.11 | $40.64 | 120013 |
| 2025-03-06 | 40.03 | $40.37 | 295200 |
| 2025-03-05 | 39.97 | $40.68 | 240800 |
| 2025-03-04 | 39.86 | $39.97 | 7.5M |
| 2025-03-03 | 39.82 | $40.34 | 90100 |
| 2025-02-28 | 39.73 | $39.99 | 31422 |
| 2025-02-27 | 39.67 | $39.70 | 44205 |
| 2025-02-26 | 39.63 | $40.13 | 182800 |
| 2025-02-25 | 39.54 | $40.00 | 46900 |
| 2025-02-24 | 39.45 | $39.72 | 32500 |
| 2025-02-21 | 39.38 | $39.74 | 52923 |
| 2025-02-20 | 39.30 | $39.85 | 44000 |
| 2025-02-19 | 39.21 | $39.84 | 54800 |
| 2025-02-18 | 39.10 | $40.41 | 16531 |
| 2025-02-14 | 38.93 | $40.02 | 34840 |
| 2025-02-13 | 38.78 | $39.89 | 151426 |
| 2025-02-12 | 38.63 | $39.70 | 74100 |
| 2025-02-11 | 38.48 | $39.37 | 402408 |
| 2025-02-10 | 38.34 | $39.15 | 39000 |
| 2025-02-07 | 38.22 | $38.78 | 35729 |
| 2025-02-06 | 38.12 | $38.70 | 63300 |
| 2025-02-05 | 38.02 | $38.45 | 43600 |
| 2025-02-04 | 37.93 | $38.33 | 179702 |
| 2025-02-03 | 37.85 | $38.04 | 43014 |
| 2025-01-31 | 37.78 | $38.43 | 36200 |
| 2025-01-30 | 37.66 | $38.63 | 107000 |
| 2025-01-29 | 37.51 | $38.29 | 26100 |
| 2025-01-28 | 37.37 | $38.11 | 30315 |
| 2025-01-27 | 37.25 | $38.14 | 28900 |
| 2025-01-24 | 37.11 | $38.08 | 51300 |
| 2025-01-23 | 36.97 | $38.24 | 22711 |
| 2025-01-22 | 36.80 | $37.89 | 26900 |
| 2025-01-21 | 36.65 | $37.88 | 74919 |
| 2025-01-17 | 36.50 | $37.62 | 92600 |
| 2025-01-16 | 36.37 | $37.23 | 49600 |
| 2025-01-15 | 36.26 | $36.87 | 102222 |
| 2025-01-14 | 36.20 | $36.49 | 19317 |
| 2025-01-13 | 36.16 | $36.41 | 44605 |
| 2025-01-10 | 36.14 | $36.51 | 40500 |
| 2025-01-08 | 36.11 | $36.54 | 10821 |
| 2025-01-07 | 36.08 | $36.59 | 13200 |
| 2025-01-06 | 36.04 | $36.37 | 15429 |
| 2025-01-03 | 36.02 | $35.85 | 8627 |
| 2025-01-02 | 36.06 | $35.96 | 47400 |
| 2024-12-31 | 36.08 | $35.84 | 21800 |
| 2024-12-30 | 36.12 | $35.64 | 41019 |
| 2024-12-27 | 36.17 | $35.90 | 19724 |
| 2024-12-26 | 36.20 | $36.05 | 6246 |
| 2024-12-24 | 36.21 | $36.02 | 16749 |
| 2024-12-23 | 36.22 | $35.89 | 77600 |
| 2024-12-20 | 36.24 | $35.57 | 19100 |
| 2024-12-19 | 36.29 | $35.89 | 16100 |
| 2024-12-18 | 36.31 | $36.03 | 13728 |
| 2024-12-17 | 36.30 | $36.41 | 19427 |
| 2024-12-16 | 36.26 | $36.51 | 10400 |
| 2024-12-13 | 36.21 | $36.64 | 10400 |
| 2024-12-12 | 36.13 | $36.62 | 10418 |
| 2024-12-11 | 36.05 | $36.74 | 19728 |
| 2024-12-10 | 35.95 | $36.51 | 11000 |
| 2024-12-09 | 35.87 | $36.67 | 7300 |
| 2024-12-06 | 35.78 | $36.66 | 13500 |
| 2024-12-05 | 35.67 | $36.50 | 2947 |
| 2024-12-04 | 35.58 | $36.19 | 45400 |
| 2024-12-03 | 35.52 | $36.02 | 43023 |
| 2024-12-02 | 35.47 | $35.88 | 46900 |
| 2024-11-29 | 35.43 | $35.70 | 11113 |
| 2024-11-27 | 35.41 | $35.24 | 14900 |
| 2024-11-26 | 35.44 | $35.28 | 105500 |
| 2024-11-25 | 35.47 | $35.54 | 9601 |
| 2024-11-22 | 35.48 | $35.53 | 18200 |
| 2024-11-21 | 35.49 | $35.28 | 26200 |
| 2024-11-20 | 35.53 | $35.24 | 6816 |
| 2024-11-19 | 35.58 | $35.20 | 23400 |
| 2024-11-18 | 35.64 | $35.34 | 94000 |
| 2024-11-15 | 35.69 | $35.50 | 8607 |
| 2024-11-14 | 35.73 | $35.53 | 169214 |
| 2024-11-13 | 35.78 | $35.19 | 7900 |
| 2024-11-12 | 35.86 | $35.29 | 139600 |
| 2024-11-11 | 35.93 | $35.79 | 9934 |
| 2024-11-08 | 35.97 | $35.60 | 17148 |
| 2024-11-07 | 36.02 | $35.90 | 30400 |
| 2024-11-06 | 36.05 | $35.48 | 9314 |
| 2024-11-05 | 36.13 | $35.89 | 6000 |
| 2024-11-04 | 36.17 | $35.70 | 3200 |
| 2024-11-01 | 36.23 | $35.82 | 7300 |
| 2024-10-31 | 36.28 | $35.55 | 6700 |
| 2024-10-30 | 36.36 | $35.81 | 4910 |
| 2024-10-29 | 36.42 | $36.34 | 3400 |
| 2024-10-28 | 36.43 | $36.56 | 5712 |
| 2024-10-25 | 36.42 | $36.22 | 1600 |
| 2024-10-24 | 36.44 | $36.33 | 12700 |
| 2024-10-23 | 36.46 | $36.21 | 2738 |
| 2024-10-22 | 36.49 | $36.42 | 203910 |
| 2024-10-21 | 36.50 | $36.51 | 283736 |
| 2024-10-18 | 36.49 | $36.72 | 5810 |
| 2024-10-17 | 36.46 | $36.47 | 8900 |
| 2024-10-16 | 36.46 | $36.03 | 15127 |
| 2024-10-15 | 36.50 | $36.28 | 4400 |
| 2024-10-14 | 36.51 | $36.95 | 2900 |
| 2024-10-11 | 36.45 | $36.67 | 5736 |
| 2024-10-10 | 36.41 | $36.47 | 9542 |
| 2024-10-09 | 36.39 | $36.58 | 3932 |
| 2024-10-08 | 36.35 | $36.35 | 5200 |
| 2024-10-07 | 36.33 | $36.35 | 5243 |
| 2024-10-04 | 36.30 | $36.52 | 4718 |
| 2024-10-03 | 36.25 | $36.11 | 16007 |
| 2024-10-02 | 36.23 | $36.40 | 8319 |
| 2024-10-01 | 36.19 | $36.46 | 10722 |
| 2024-09-30 | 36.13 | $36.76 | 71700 |
| 2024-09-27 | 36.04 | $37.09 | 2900 |
| 2024-09-26 | 35.92 | $36.91 | 1.4M |
| 2024-09-25 | 35.81 | $36.20 | 4347 |
| 2024-09-24 | 35.77 | $36.23 | 4200 |
| 2024-09-23 | 35.72 | $35.99 | 15100 |
| 2024-09-20 | 35.70 | $35.79 | 6433 |
| 2024-09-19 | 35.69 | $36.34 | 14300 |
| 2024-09-18 | 35.63 | $35.73 | 8300 |
| 2024-09-17 | 35.62 | $35.78 | 12528 |
| 2024-09-16 | 35.61 | $35.80 | 6700 |
| 2024-09-13 | 35.60 | $35.69 | 3100 |
| 2024-09-12 | 35.59 | $35.53 | 76720 |
| 2024-09-11 | 35.59 | $35.49 | 6323 |
| 2024-09-10 | 35.59 | $35.14 | 20900 |
| 2024-09-09 | 35.63 | $35.32 | 9000 |
| 2024-09-06 | 35.64 | $34.93 | 8200 |
| 2024-09-05 | 35.68 | $35.44 | 47130 |
| 2024-09-04 | 35.67 | $35.55 | 7915 |
| 2024-09-03 | 35.64 | $35.76 | 15525 |
| 2024-08-30 | 35.57 | $36.42 | 3807 |
| 2024-08-29 | 35.43 | $36.21 | 27219 |
| 2024-08-28 | 35.31 | $35.97 | 7300 |
| 2024-08-27 | 35.21 | $35.93 | 8800 |
| 2024-08-26 | 35.11 | $35.85 | 11841 |
| 2024-08-23 | 35.01 | $35.87 | 26100 |
| 2024-08-22 | 34.92 | $35.54 | 13645 |
| 2024-08-21 | 34.85 | $35.71 | 30515 |
| 2024-08-20 | 34.76 | $35.41 | 6600 |
| 2024-08-19 | 34.70 | $35.64 | 200600 |
| 2024-08-16 | 34.63 | $35.33 | 2800 |
| 2024-08-15 | 34.58 | $35.23 | 7000 |
| 2024-08-14 | 34.55 | $34.64 | 12800 |
| 2024-08-13 | 34.57 | $34.50 | 17940 |
| 2024-08-12 | 34.62 | $34.22 | 16219 |
| 2024-08-09 | 34.70 | $34.37 | 310313 |
| 2024-08-08 | 34.78 | $34.27 | 20323 |
| 2024-08-07 | 34.88 | $33.72 | 68700 |
| 2024-08-06 | 35.05 | $33.54 | 297800 |
| 2024-08-05 | 35.24 | $33.46 | 288029 |
| 2024-08-02 | 35.45 | $34.20 | 39345 |
| 2024-08-01 | 35.60 | $34.86 | 22000 |
| 2024-07-31 | 35.69 | $35.68 | 29900 |
| 2024-07-30 | 35.70 | $35.51 | 19630 |
| 2024-07-29 | 35.74 | $35.36 | 5800 |
| 2024-07-26 | 35.79 | $35.58 | 3900 |
| 2024-07-25 | 35.83 | $35.15 | 19639 |
| 2024-07-24 | 35.92 | $35.35 | 3800 |
| 2024-07-23 | 35.99 | $35.86 | 62200 |
| 2024-07-22 | 36.02 | $35.99 | 54711 |
| 2024-07-19 | 36.03 | $35.36 | 78340 |
| 2024-07-18 | 36.12 | $35.59 | 88500 |
| 2024-07-17 | 36.18 | $35.72 | 235708 |
| 2024-07-16 | 36.24 | $36.20 | 12800 |
| 2024-07-15 | 36.25 | $36.19 | 40200 |
| 2024-07-12 | 36.26 | $36.58 | 10400 |
| 2024-07-11 | 36.24 | $36.23 | 17641 |
| 2024-07-10 | 36.26 | $36.20 | 8200 |
| 2024-07-09 | 36.29 | $35.65 | 32800 |
| 2024-07-08 | 36.37 | $36.08 | 17003 |
| 2024-07-05 | 36.42 | $36.25 | 42819 |
| 2024-07-03 | 36.47 | $36.11 | 20423 |
| 2024-07-02 | 36.53 | $35.74 | 30100 |
| 2024-07-01 | 36.63 | $36.59 | 20700 |
| 2024-06-28 | 36.66 | $36.28 | 15700 |
| 2024-06-27 | 36.72 | $36.41 | 56546 |
| 2024-06-26 | 36.77 | $36.51 | 27133 |
| 2024-06-25 | 36.82 | $36.68 | 21100 |
| 2024-06-24 | 36.85 | $36.61 | 16933 |
| 2024-06-21 | 36.89 | $36.45 | 60100 |
| 2024-06-20 | 36.96 | $36.69 | 29700 |
| 2024-06-18 | 37.00 | $36.53 | 149800 |
| 2024-06-17 | 37.07 | $36.36 | 237746 |
| 2024-06-14 | 37.15 | $35.99 | 73200 |
| 2024-06-13 | 37.28 | $36.73 | 21300 |
| 2024-06-12 | 37.35 | $37.33 | 9248 |
| 2024-06-11 | 37.35 | $36.90 | 23244 |
| 2024-06-10 | 37.41 | $37.34 | 36717 |
| 2024-06-07 | 37.42 | $37.49 | 11300 |
| 2024-06-06 | 37.41 | $37.68 | 23149 |
| 2024-06-05 | 37.39 | $37.62 | 54206 |
| 2024-06-04 | 37.36 | $37.10 | 11700 |
| 2024-06-03 | 37.39 | $37.26 | 159828 |
| 2024-05-31 | 37.39 | $37.39 | 126539 |
| 2024-05-30 | 37.37 | $37.21 | 6642 |
| 2024-05-29 | 37.37 | $37.01 | 82500 |
| 2024-05-28 | 37.38 | $37.48 | 189547 |
| 2024-05-24 | 37.33 | $37.48 | 6420 |
| 2024-05-23 | 37.29 | $37.26 | 12620 |
| 2024-05-22 | 37.26 | $37.39 | 9800 |
| 2024-05-21 | 37.21 | $37.59 | 41300 |
| 2024-05-20 | 37.13 | $37.63 | 66920 |
| 2024-05-17 | 37.05 | $37.61 | 24509 |
| 2024-05-16 | 36.95 | $37.52 | 20235 |
| 2024-05-15 | 36.86 | $37.80 | 28924 |
| 2024-05-14 | 36.73 | $37.65 | 45600 |
| 2024-05-13 | 36.60 | $37.44 | 252543 |
| 2024-05-10 | 36.49 | $37.47 | 185248 |
| 2024-05-09 | 36.36 | $37.28 | 23900 |
| 2024-05-08 | 36.25 | $37.03 | 20300 |
| 2024-05-07 | 36.16 | $36.85 | 83700 |
| 2024-05-06 | 36.08 | $36.55 | 21600 |
| 2024-05-03 | 36.03 | $36.21 | 59200 |
| 2024-05-02 | 36.02 | $36.02 | 103500 |
| 2024-05-01 | 36.02 | $35.71 | 62600 |
| 2024-04-30 | 36.05 | $35.91 | 20100 |
| 2024-04-29 | 36.07 | $36.38 | 574400 |
| 2024-04-26 | 36.05 | $36.47 | 21222 |
| 2024-04-25 | 36.02 | $36.04 | 272935 |
| 2024-04-24 | 36.03 | $36.30 | 275049 |
| 2024-04-23 | 36.02 | $36.42 | 101014 |
| 2024-04-22 | 36.00 | $35.98 | 11902 |
| 2024-04-19 | 36.03 | $35.58 | 212900 |
| 2024-04-18 | 36.09 | $35.60 | 18200 |
| 2024-04-17 | 36.16 | $35.55 | 35302 |
| 2024-04-16 | 36.23 | $35.70 | 128602 |
| 2024-04-15 | 36.29 | $35.80 | 31410 |
| 2024-04-12 | 36.34 | $35.79 | 236026 |
| 2024-04-11 | 36.39 | $36.23 | 73900 |
| 2024-04-10 | 36.40 | $36.19 | 484100 |
| 2024-04-09 | 36.41 | $36.26 | 12300 |
| 2024-04-08 | 36.41 | $36.42 | 18700 |
| 2024-04-05 | 36.39 | $36.28 | 11700 |
| 2024-04-04 | 36.38 | $36.18 | 27300 |
| 2024-04-03 | 36.38 | $36.56 | 44800 |
| 2024-04-02 | 36.33 | $36.49 | 41444 |
| 2024-04-01 | 36.29 | $36.96 | 90121 |
| 2024-03-28 | 36.19 | $36.77 | 19302 |
| 2024-03-27 | 36.11 | $36.79 | 35311 |
| 2024-03-26 | 36.01 | $36.48 | 13320 |
| 2024-03-25 | 35.94 | $36.36 | 26125 |
| 2024-03-22 | 35.88 | $36.39 | 14424 |
| 2024-03-21 | 35.80 | $36.32 | 7800 |
| 2024-03-20 | 35.73 | $36.26 | 13343 |
| 2024-03-19 | 35.65 | $35.94 | 9546 |
| 2024-03-18 | 35.60 | $35.81 | 29900 |
| 2024-03-15 | 35.55 | $35.93 | 18912 |
| 2024-03-14 | 35.48 | $35.90 | 23929 |
| 2024-03-13 | 35.41 | $35.98 | 36900 |
| 2024-03-12 | 35.32 | $35.93 | 175800 |
| 2024-03-11 | 35.23 | $35.56 | 83529 |
| 2024-03-08 | 35.17 | $35.56 | 15300 |
| 2024-03-07 | 35.10 | $35.84 | 39300 |
| 2024-03-06 | 34.99 | $35.41 | 75025 |
| 2024-03-05 | 34.92 | $35.17 | 39217 |
| 2024-03-04 | 34.87 | $35.33 | 82730 |
| 2024-03-01 | 34.79 | $35.34 | 104600 |
| 2024-02-29 | 34.71 | $35.21 | 21112 |
| 2024-02-28 | 34.63 | $35.13 | 14334 |
| 2024-02-27 | 34.55 | $35.16 | 142531 |
| 2024-02-26 | 34.47 | $35.03 | 59700 |
| 2024-02-23 | 34.39 | $35.14 | 15100 |
| 2024-02-22 | 34.30 | $35.10 | 168701 |
| 2024-02-21 | 34.20 | $34.66 | 18537 |
| 2024-02-20 | 34.13 | $34.44 | 8643 |
| 2024-02-16 | 34.08 | $34.39 | 12549 |
| 2024-02-15 | 34.03 | $34.48 | 26630 |
| 2024-02-14 | 33.96 | $34.17 | 27203 |
| 2024-02-13 | 33.91 | $33.82 | 28200 |
| 2024-02-12 | 33.89 | $34.27 | 10741 |
| 2024-02-09 | 33.82 | $34.25 | 40026 |
| 2024-02-08 | 33.74 | $34.11 | 17322 |
| 2024-02-07 | 33.67 | $34.01 | 89415 |
| 2024-02-06 | 33.61 | $34.11 | 19300 |
| 2024-02-05 | 33.53 | $33.95 | 18600 |
| 2024-02-02 | 33.47 | $33.92 | 83100 |
| 2024-02-01 | 33.40 | $33.95 | 288100 |
| 2024-01-31 | 33.32 | $33.81 | 64700 |
| 2024-01-30 | 33.25 | $33.99 | 19449 |
| 2024-01-29 | 33.16 | $33.97 | 23630 |
| 2024-01-26 | 33.07 | $33.85 | 73300 |
| 2024-01-25 | 32.99 | $33.66 | 20009 |
| 2024-01-24 | 32.92 | $33.37 | 302400 |
| 2024-01-23 | 32.89 | $32.94 | 20100 |
| 2024-01-22 | 32.89 | $32.91 | 240300 |
| 2024-01-19 | 32.90 | $32.88 | 44736 |
| 2024-01-18 | 32.92 | $32.85 | 74843 |
| 2024-01-17 | 32.94 | $32.42 | 102018 |
| 2024-01-16 | 33.01 | $32.66 | 64840 |
| 2024-01-12 | 33.06 | $33.00 | 22734 |
| 2024-01-11 | 33.08 | $32.91 | 106500 |
| 2024-01-10 | 33.11 | $32.96 | 55906 |
| 2024-01-09 | 33.14 | $32.87 | 12838 |
| 2024-01-08 | 33.18 | $33.14 | 62300 |
| 2024-01-05 | 33.20 | $32.78 | 34342 |
| 2024-01-04 | 33.24 | $32.83 | 19700 |
| 2024-01-03 | 33.29 | $32.74 | 64000 |
| 2024-01-02 | 33.34 | $33.12 | 107038 |
| 2023-12-29 | 33.36 | $33.30 | 618121 |
| 2023-12-28 | 33.35 | $33.21 | 14600 |
| 2023-12-27 | 33.35 | $33.34 | 38000 |
| 2023-12-26 | 33.33 | $33.38 | 40700 |
| 2023-12-22 | 33.30 | $33.21 | 36000 |
| 2023-12-21 | 33.28 | $33.54 | 72200 |
| 2023-12-20 | 33.22 | $33.24 | 66700 |
| 2023-12-19 | 33.18 | $33.61 | 91300 |
| 2023-12-18 | 33.11 | $33.46 | 34848 |
| 2023-12-15 | 33.04 | $33.51 | 115943 |
| 2023-12-14 | 32.95 | $33.54 | 254202 |
| 2023-12-13 | 32.86 | $33.61 | 57737 |
| 2023-12-12 | 32.75 | $33.43 | 1.2M |
| 2023-12-11 | 32.65 | $33.44 | 31600 |
| 2023-12-08 | 32.53 | $33.37 | 12000 |
| 2023-12-07 | 32.41 | $33.04 | 51137 |
| 2023-12-06 | 32.31 | $32.96 | 22229 |
| 2023-12-05 | 32.20 | $32.85 | 17700 |
| 2023-12-04 | 32.10 | $32.71 | 31529 |
| 2023-12-01 | 32.00 | $32.70 | 33645 |
| 2023-11-30 | 31.89 | $32.45 | 25226 |
| 2023-11-29 | 31.79 | $32.31 | 122946 |
| 2023-11-28 | 31.70 | $32.06 | 36136 |
| 2023-11-27 | 31.61 | $32.15 | 236500 |
| 2023-11-24 | 31.51 | $32.26 | 7000 |
| 2023-11-22 | 31.38 | $32.08 | 83142 |
| 2023-11-21 | 31.26 | $31.96 | 18500 |
| 2023-11-20 | 31.14 | $32.08 | 59300 |
| 2023-11-17 | 31.00 | $32.01 | 15900 |
| 2023-11-16 | 30.85 | $31.76 | 223700 |
| 2023-11-15 | 30.71 | $31.76 | 30000 |
| 2023-11-14 | 30.57 | $31.63 | 180038 |
| 2023-11-13 | 30.44 | $31.10 | 40204 |
| 2023-11-10 | 30.35 | $31.06 | 21100 |
| 2023-11-09 | 30.26 | $30.89 | 25200 |
| 2023-11-08 | 30.19 | $30.78 | 55300 |
| 2023-11-07 | 30.13 | $30.58 | 7300 |
| 2023-11-06 | 30.08 | $30.64 | 54706 |
| 2023-11-03 | 30.04 | $30.79 | 20219 |
| 2023-11-02 | 29.97 | $30.76 | 58000 |
| 2023-11-01 | 29.91 | $30.19 | 188300 |
| 2023-10-31 | 29.90 | $29.92 | 20608 |
| 2023-10-30 | 29.92 | $29.66 | 123324 |
| 2023-10-27 | 29.97 | $29.33 | 72800 |
| 2023-10-26 | 30.05 | $29.56 | 51821 |
| 2023-10-25 | 30.12 | $29.63 | 42134 |
| 2023-10-24 | 30.19 | $29.83 | 29200 |
| 2023-10-23 | 30.24 | $29.46 | 29900 |
| 2023-10-20 | 30.33 | $29.51 | 32942 |
| 2023-10-19 | 30.42 | $29.80 | 59708 |
| 2023-10-18 | 30.49 | $30.07 | 16400 |
| 2023-10-17 | 30.55 | $30.50 | 14430 |
| 2023-10-16 | 30.56 | $30.49 | 70100 |
| 2023-10-13 | 30.58 | $30.36 | 33812 |
| 2023-10-12 | 30.62 | $30.76 | 64500 |
| 2023-10-11 | 30.62 | $30.92 | 105700 |
| 2023-10-10 | 30.62 | $30.78 | 29902 |
| 2023-10-09 | 30.62 | $30.41 | 36100 |
| 2023-10-06 | 30.67 | $30.57 | 158500 |
| 2023-10-05 | 30.70 | $30.26 | 84000 |
| 2023-10-04 | 30.77 | $30.26 | 31947 |
| 2023-10-03 | 30.85 | $30.13 | 216249 |
| 2023-10-02 | 30.94 | $30.41 | 78400 |
| 2023-09-29 | 31.01 | $30.74 | 100800 |
| 2023-09-28 | 31.06 | $30.68 | 123329 |
| 2023-09-27 | 31.12 | $30.52 | 32700 |
| 2023-09-26 | 31.20 | $30.43 | 19029 |
| 2023-09-25 | 31.29 | $30.81 | 41249 |
| 2023-09-22 | 31.35 | $30.93 | 94349 |
| 2023-09-21 | 31.40 | $30.96 | 32100 |
| 2023-09-20 | 31.45 | $31.44 | 17500 |
| 2023-09-19 | 31.45 | $31.36 | 88409 |
| 2023-09-18 | 31.46 | $31.31 | 12312 |
| 2023-09-15 | 31.48 | $31.61 | 18900 |
| 2023-09-14 | 31.46 | $31.69 | 7100 |
| 2023-09-13 | 31.43 | $31.11 | 190300 |
| 2023-09-12 | 31.46 | $31.34 | 30400 |
| 2023-09-11 | 31.48 | $31.48 | 14323 |
| 2023-09-08 | 31.48 | $31.29 | 3100 |
| 2023-09-07 | 31.50 | $31.24 | 15000 |
| 2023-09-06 | 31.52 | $31.33 | 5315 |
| 2023-09-05 | 31.54 | $31.49 | 11908 |
| 2023-09-01 | 31.55 | $31.72 | 71700 |
| 2023-08-31 | 31.54 | $31.76 | 35230 |
| 2023-08-30 | 31.52 | $31.82 | 25700 |
| 2023-08-29 | 31.50 | $31.99 | 271707 |
| 2023-08-28 | 31.46 | $31.68 | 46300 |
| 2023-08-25 | 31.45 | $31.38 | 62208 |
| 2023-08-24 | 31.48 | $31.13 | 25341 |
| 2023-08-23 | 31.54 | $31.44 | 14000 |
| 2023-08-22 | 31.58 | $31.30 | 12600 |
| 2023-08-21 | 31.63 | $31.24 | 53512 |
| 2023-08-18 | 31.69 | $31.08 | 6744 |
| 2023-08-17 | 31.78 | $31.08 | 23300 |
| 2023-08-16 | 31.87 | $31.36 | 10000 |
| 2023-08-15 | 31.93 | $31.45 | 10700 |
| 2023-08-14 | 31.99 | $31.86 | 8500 |
| 2023-08-11 | 32.01 | $31.77 | 167533 |
| 2023-08-10 | 32.04 | $32.00 | 20938 |
| 2023-08-09 | 32.05 | $31.76 | 15409 |
| 2023-08-08 | 32.08 | $31.71 | 28803 |
| 2023-08-07 | 32.12 | $31.92 | 23300 |
| 2023-08-04 | 32.14 | $31.63 | 9400 |
| 2023-08-03 | 32.17 | $31.72 | 144100 |
| 2023-08-02 | 32.20 | $31.81 | 43900 |
| 2023-08-01 | 32.22 | $32.35 | 43415 |
| 2023-07-31 | 32.18 | $32.70 | 53600 |
| 2023-07-28 | 32.11 | $32.72 | 7611 |
| 2023-07-27 | 32.04 | $32.50 | 58522 |
| 2023-07-26 | 31.99 | $32.12 | 30500 |
| 2023-07-25 | 31.97 | $32.20 | 53300 |
| 2023-07-24 | 31.94 | $32.25 | 32502 |
| 2023-07-21 | 31.91 | $32.24 | 12900 |
| 2023-07-20 | 31.87 | $32.07 | 135800 |
| 2023-07-19 | 31.85 | $32.05 | 41300 |
| 2023-07-18 | 31.83 | $32.13 | 80138 |
| 2023-07-17 | 31.81 | $31.98 | 17900 |
| 2023-07-14 | 31.81 | $32.03 | 54200 |
| 2023-07-13 | 31.80 | $32.17 | 34436 |
| 2023-07-12 | 31.78 | $31.90 | 18400 |
| 2023-07-11 | 31.79 | $31.47 | 33900 |
| 2023-07-10 | 31.84 | $31.15 | 11600 |
| 2023-07-07 | 31.93 | $31.02 | 19808 |
| 2023-07-06 | 32.03 | $31.00 | 92900 |
| 2023-07-05 | 32.14 | $31.72 | 402834 |
| 2023-07-03 | 32.18 | $32.12 | 16504 |
| 2023-06-30 | 32.19 | $32.71 | 66000 |
| 2023-06-29 | 32.13 | $32.34 | 138900 |
| 2023-06-28 | 32.10 | $32.21 | 12900 |
| 2023-06-27 | 32.09 | $32.00 | 10418 |
| 2023-06-26 | 32.10 | $31.68 | 7600 |
| 2023-06-23 | 32.13 | $31.65 | 99800 |
| 2023-06-22 | 32.17 | $31.96 | 172900 |
| 2023-06-21 | 32.18 | $31.99 | 71100 |
| 2023-06-20 | 32.19 | $32.28 | 29200 |
| 2023-06-16 | 32.18 | $32.60 | 9710 |
| 2023-06-15 | 32.13 | $32.49 | 73500 |
| 2023-06-14 | 32.09 | $32.52 | 27900 |
| 2023-06-13 | 32.05 | $32.44 | 45200 |
| 2023-06-12 | 32.01 | $32.28 | 39235 |
| 2023-06-09 | 31.99 | $32.01 | 45500 |
| 2023-06-08 | 31.99 | $32.10 | 99100 |
| 2023-06-07 | 31.98 | $31.95 | 31900 |
| 2023-06-06 | 31.99 | $32.06 | 25322 |
| 2023-06-05 | 31.99 | $31.91 | 21314 |
| 2023-06-02 | 32.00 | $32.21 | 14921 |
| 2023-06-01 | 31.98 | $31.69 | 27842 |
| 2023-05-31 | 32.01 | $31.49 | 134744 |
| 2023-05-30 | 32.06 | $31.80 | 9400 |
| 2023-05-26 | 32.09 | $32.12 | 60844 |
| 2023-05-25 | 32.08 | $31.77 | 89342 |
| 2023-05-24 | 32.11 | $31.68 | 107000 |
| 2023-05-23 | 32.15 | $32.13 | 95519 |
| 2023-05-22 | 32.14 | $32.52 | 7401 |
| 2023-05-19 | 32.09 | $32.53 | 52644 |
| 2023-05-18 | 32.05 | $32.43 | 29613 |
| 2023-05-17 | 32.01 | $32.21 | 13923 |
| 2023-05-16 | 31.99 | $31.94 | 117448 |
| 2023-05-15 | 31.99 | $32.15 | 15400 |
| 2023-05-12 | 31.98 | $32.05 | 24718 |
| 2023-05-11 | 31.98 | $31.96 | 16221 |
| 2023-05-10 | 31.98 | $31.90 | 12600 |
| 2023-05-09 | 31.99 | $31.99 | 12644 |
| 2023-05-08 | 31.99 | $32.13 | 31600 |
| 2023-05-05 | 31.98 | $32.11 | 21017 |
| 2023-05-04 | 31.96 | $31.64 | 17007 |
| 2023-05-03 | 31.99 | $31.69 | 14218 |
| 2023-05-02 | 32.01 | $31.76 | 14800 |
| 2023-05-01 | 32.03 | $32.26 | 47128 |
| 2023-04-28 | 31.99 | $32.11 | 31900 |
| 2023-04-27 | 31.96 | $32.15 | 59230 |
| 2023-04-26 | 31.93 | $31.75 | 20615 |
| 2023-04-25 | 31.93 | $31.83 | 13247 |
| 2023-04-24 | 31.91 | $32.21 | 31700 |
| 2023-04-21 | 31.85 | $32.23 | 14300 |
| 2023-04-20 | 31.77 | $32.06 | 20434 |
| 2023-04-19 | 31.71 | $32.21 | 10900 |
| 2023-04-18 | 31.62 | $32.16 | 23943 |
| 2023-04-17 | 31.53 | $32.03 | 15814 |
| 2023-04-14 | 31.44 | $32.07 | 38000 |
| 2023-04-13 | 31.33 | $31.98 | 23800 |
| 2023-04-12 | 31.23 | $31.72 | 15100 |
| 2023-04-11 | 31.15 | $31.71 | 12700 |
| 2023-04-10 | 31.06 | $31.78 | 18000 |
| 2023-04-06 | 30.95 | $31.58 | 134000 |
| 2023-04-05 | 30.87 | $31.41 | 89400 |
| 2023-04-04 | 30.80 | $31.48 | 178927 |
| 2023-04-03 | 30.73 | $31.59 | 190636 |
| 2023-03-31 | 30.64 | $31.55 | 27100 |
| 2023-03-30 | 30.56 | $31.29 | 125116 |
| 2023-03-29 | 30.51 | $30.96 | 24900 |
| 2023-03-28 | 30.48 | $30.40 | 39800 |
| 2023-03-27 | 30.52 | $30.51 | 25600 |
| 2023-03-24 | 30.55 | $30.30 | 39004 |
| 2023-03-23 | 30.60 | $30.38 | 30900 |
| 2023-03-22 | 30.65 | $30.28 | 47400 |
| 2023-03-21 | 30.71 | $30.68 | 41700 |
| 2023-03-20 | 30.74 | $30.15 | 99940 |
| 2023-03-17 | 30.82 | $29.77 | 48700 |
| 2023-03-16 | 30.95 | $30.38 | 528400 |
| 2023-03-15 | 31.03 | $29.96 | 31300 |
| 2023-03-14 | 31.16 | $30.70 | 45600 |
| 2023-03-13 | 31.21 | $30.09 | 77880 |
| 2023-03-10 | 31.33 | $30.71 | 83800 |
| 2023-03-09 | 31.40 | $31.14 | 49400 |
| 2023-03-08 | 31.42 | $31.59 | 136619 |
| 2023-03-07 | 31.40 | $31.45 | 9548 |
| 2023-03-06 | 31.39 | $31.66 | 190500 |
| 2023-03-03 | 31.36 | $31.76 | 26500 |
| 2023-03-02 | 31.32 | $31.39 | 19400 |
| 2023-03-01 | 31.31 | $31.15 | 202200 |
| 2023-02-28 | 31.32 | $31.19 | 188700 |
| 2023-02-27 | 31.33 | $31.33 | 5533 |
| 2023-02-24 | 31.32 | $30.99 | 110712 |
| 2023-02-23 | 31.34 | $31.48 | 60427 |
| 2023-02-22 | 31.31 | $31.24 | 15400 |
| 2023-02-21 | 31.30 | $31.25 | 20200 |
| 2023-02-17 | 31.29 | $31.68 | 37600 |
| 2023-02-16 | 31.23 | $31.62 | 58946 |
| 2023-02-15 | 31.17 | $31.67 | 110600 |
| 2023-02-14 | 31.10 | $31.46 | 390600 |
| 2023-02-13 | 31.04 | $31.33 | 103502 |
| 2023-02-10 | 31.00 | $31.05 | 82318 |
| 2023-02-09 | 30.97 | $31.20 | 32300 |
| 2023-02-08 | 30.93 | $31.15 | 23800 |
| 2023-02-07 | 30.89 | $31.31 | 85300 |
| 2023-02-06 | 30.83 | $31.12 | 24501 |
| 2023-02-03 | 30.77 | $31.32 | 277200 |
| 2023-02-02 | 30.69 | $31.35 | 187641 |
| 2023-02-01 | 30.59 | $31.00 | 15900 |
| 2023-01-31 | 30.52 | $30.86 | 29103 |
| 2023-01-30 | 30.44 | $30.62 | 37725 |
| 2023-01-27 | 30.38 | $30.81 | 30621 |
| 2023-01-26 | 30.28 | $30.86 | 252502 |
| 2023-01-25 | 30.17 | $30.68 | 190201 |
| 2023-01-24 | 30.06 | $30.62 | 16800 |
| 2023-01-23 | 29.94 | $30.62 | 189232 |
| 2023-01-20 | 29.82 | $30.44 | 48600 |
| 2023-01-19 | 29.70 | $30.19 | 134329 |
| 2023-01-18 | 29.59 | $30.51 | 234432 |
| 2023-01-17 | 29.44 | $30.65 | 412600 |
| 2023-01-13 | 29.27 | $30.61 | 119300 |
| 2023-01-12 | 29.09 | $30.43 | 127918 |
| 2023-01-11 | 28.92 | $30.22 | 59400 |
| 2023-01-10 | 28.77 | $29.95 | 19000 |
| 2023-01-09 | 28.64 | $29.71 | 87100 |
| 2023-01-06 | 28.53 | $29.66 | 13107 |
| 2023-01-05 | 28.42 | $29.16 | 128601 |
| 2023-01-04 | 28.35 | $29.18 | 104100 |
| 2023-01-03 | 28.28 | $28.56 | 82500 |
| 2022-12-30 | 28.28 | $27.78 | 65100 |
| 2022-12-29 | 28.38 | $28.24 | 13330 |
| 2022-12-28 | 28.47 | $27.85 | 16029 |
| 2022-12-27 | 28.62 | $28.08 | 147135 |
| 2022-12-23 | 28.79 | $28.08 | 117507 |
| 2022-12-22 | 28.98 | $28.21 | 20143 |
| 2022-12-21 | 29.19 | $28.45 | 140319 |
| 2022-12-20 | 29.41 | $28.04 | 272300 |
| 2022-12-19 | 29.69 | $28.01 | 28000 |
| 2022-12-16 | 30.01 | $28.05 | 244927 |
| 2022-12-15 | 30.34 | $28.31 | 101436 |
| 2022-12-14 | 30.68 | $29.00 | 82743 |
| 2022-12-13 | 30.98 | $29.19 | 35400 |
| 2022-12-12 | 31.28 | $28.99 | 30500 |
| 2022-12-09 | 31.62 | $28.85 | 75715 |
| 2022-12-08 | 32.00 | $28.84 | 72106 |
| 2022-12-07 | 32.40 | $28.86 | 104500 |
| 2022-12-06 | 32.81 | $28.92 | 158200 |
| 2022-12-05 | 33.23 | $29.06 | 17800 |
| 2022-12-02 | 33.66 | $29.22 | 158041 |
| 2022-12-01 | 34.07 | $34.69 | 55100 |
| 2022-11-30 | 33.95 | $34.79 | 282601 |
| 2022-11-29 | 33.81 | $34.26 | 26803 |
| 2022-11-28 | 33.71 | $34.13 | 63932 |
| 2022-11-25 | 33.60 | $34.49 | 28800 |
| 2022-11-23 | 33.45 | $34.25 | 58300 |
| 2022-11-22 | 33.31 | $34.30 | 16700 |
| 2022-11-21 | 33.15 | $34.03 | 28812 |
| 2022-11-18 | 33.00 | $34.10 | 176215 |
| 2022-11-17 | 32.83 | $33.83 | 134900 |
| 2022-11-16 | 32.66 | $33.70 | 39633 |
| 2022-11-15 | 32.50 | $33.84 | 172400 |
| 2022-11-14 | 32.30 | $33.72 | 36200 |
| 2022-11-11 | 32.10 | $33.96 | 20336 |
| 2022-11-10 | 31.85 | $33.60 | 49500 |
| 2022-11-09 | 31.62 | $32.27 | 52129 |
| 2022-11-08 | 31.51 | $32.48 | 79048 |
| 2022-11-07 | 31.35 | $32.26 | 131843 |
| 2022-11-04 | 31.20 | $32.19 | 89218 |
| 2022-11-03 | 31.05 | $31.25 | 26907 |
| 2022-11-02 | 30.98 | $31.32 | 93210 |
| 2022-11-01 | 30.90 | $31.90 | 41600 |
| 2022-10-31 | 30.76 | $31.60 | 45409 |
| 2022-10-28 | 30.64 | $31.85 | 26448 |
| 2022-10-27 | 30.48 | $31.44 | 201900 |
| 2022-10-26 | 30.35 | $31.46 | 54512 |
| 2022-10-25 | 30.20 | $31.48 | 83211 |
| 2022-10-24 | 30.05 | $30.96 | 1.3M |
| 2022-10-21 | 29.93 | $30.69 | 48000 |
| 2022-10-20 | 29.84 | $30.34 | 21900 |
| 2022-10-19 | 29.78 | $30.35 | 227600 |
| 2022-10-18 | 29.71 | $30.48 | 200500 |
| 2022-10-17 | 29.64 | $30.19 | 63300 |
| 2022-10-14 | 29.59 | $29.45 | 210800 |
| 2022-10-13 | 29.63 | $29.71 | 132938 |
| 2022-10-12 | 29.64 | $29.09 | 200344 |
| 2022-10-11 | 29.73 | $29.15 | 241838 |
| 2022-10-10 | 29.82 | $29.55 | 141205 |
| 2022-10-07 | 29.89 | $29.53 | 31644 |
| 2022-10-06 | 29.97 | $30.08 | 126700 |
| 2022-10-05 | 30.00 | $30.45 | 36600 |
| 2022-10-04 | 29.99 | $30.59 | 123400 |
| 2022-10-03 | 29.98 | $29.49 | 191345 |
| 2022-09-30 | 30.07 | $28.86 | 47800 |
| 2022-09-29 | 30.24 | $28.90 | 69700 |
| 2022-09-28 | 30.41 | $29.57 | 100700 |
| 2022-09-27 | 30.52 | $29.23 | 498143 |
| 2022-09-26 | 30.68 | $29.42 | 354102 |
| 2022-09-23 | 30.83 | $29.56 | 90100 |
| 2022-09-22 | 30.98 | $30.24 | 66113 |
| 2022-09-21 | 31.07 | $30.34 | 133932 |
| 2022-09-20 | 31.17 | $30.40 | 726721 |
| 2022-09-19 | 31.26 | $31.00 | 76700 |
| 2022-09-16 | 31.31 | $30.90 | 175723 |
| 2022-09-15 | 31.37 | $31.17 | 30600 |
| 2022-09-14 | 31.42 | $31.51 | 60000 |
| 2022-09-13 | 31.45 | $31.37 | 157334 |
| 2022-09-12 | 31.50 | $32.20 | 75800 |
| 2022-09-09 | 31.48 | $31.71 | 178800 |
| 2022-09-08 | 31.51 | $30.97 | 51303 |
| 2022-09-07 | 31.62 | $31.09 | 64800 |
| 2022-09-06 | 31.73 | $30.76 | 181300 |
| 2022-09-02 | 31.88 | $30.54 | 65925 |
| 2022-09-01 | 32.06 | $30.82 | 73528 |
| 2022-08-31 | 32.22 | $30.97 | 133300 |
| 2022-08-30 | 32.38 | $31.27 | 43800 |
| 2022-08-29 | 32.51 | $31.45 | 38534 |
| 2022-08-26 | 32.64 | $31.45 | 36000 |
| 2022-08-25 | 32.77 | $32.43 | 34300 |
| 2022-08-24 | 32.80 | $32.17 | 132934 |
| 2022-08-23 | 32.86 | $32.08 | 72923 |
| 2022-08-22 | 32.93 | $32.13 | 42539 |
| 2022-08-19 | 32.98 | $32.79 | 26940 |
| 2022-08-18 | 32.97 | $33.14 | 31532 |
| 2022-08-17 | 32.92 | $33.08 | 24700 |
| 2022-08-16 | 32.87 | $33.53 | 57800 |
| 2022-08-15 | 32.77 | $33.46 | 47920 |
| 2022-08-12 | 32.65 | $33.47 | 24600 |
| 2022-08-11 | 32.53 | $33.01 | 140800 |
| 2022-08-10 | 32.44 | $33.04 | 86120 |
| 2022-08-09 | 32.33 | $32.63 | 19600 |
| 2022-08-08 | 32.25 | $32.91 | 82030 |
| 2022-08-05 | 32.13 | $32.84 | 279600 |
| 2022-08-04 | 32.01 | $32.92 | 94709 |
| 2022-08-03 | 31.87 | $32.85 | 92800 |
| 2022-08-02 | 31.73 | $32.33 | 131927 |
| 2022-08-01 | 31.63 | $32.59 | 63200 |
| 2022-07-29 | 31.49 | $32.81 | 524149 |
| 2022-07-28 | 31.33 | $32.31 | 45434 |
| 2022-07-27 | 31.21 | $31.99 | 58100 |
| 2022-07-26 | 31.13 | $31.42 | 139000 |
| 2022-07-25 | 31.10 | $31.77 | 138600 |
| 2022-07-22 | 31.03 | $31.51 | 128636 |
| 2022-07-21 | 31.00 | $31.71 | 134100 |
| 2022-07-20 | 30.94 | $31.38 | 242049 |
| 2022-07-19 | 30.91 | $31.68 | 57600 |
| 2022-07-18 | 30.85 | $30.71 | 107900 |
| 2022-07-15 | 30.89 | $30.68 | 196708 |
| 2022-07-14 | 30.93 | $30.24 | 147125 |
| 2022-07-13 | 31.03 | $30.64 | 38900 |
| 2022-07-12 | 31.09 | $30.64 | 184210 |
| 2022-07-11 | 31.16 | $30.66 | 103717 |
| 2022-07-08 | 31.25 | $30.87 | 100500 |
| 2022-07-07 | 31.33 | $30.79 | 162700 |
| 2022-07-06 | 31.43 | $30.26 | 162021 |
| 2022-07-05 | 31.61 | $30.09 | 73300 |
| 2022-07-01 | 31.82 | $31.59 | 48226 |
| 2022-06-30 | 31.90 | $31.34 | 115011 |
| 2022-06-29 | 32.02 | $31.71 | 37035 |
| 2022-06-28 | 32.12 | $31.79 | 31400 |
| 2022-06-27 | 32.22 | $31.90 | 38500 |
| 2022-06-24 | 32.32 | $32.16 | 45447 |
| 2022-06-23 | 32.41 | $31.23 | 62111 |
| 2022-06-22 | 32.59 | $31.30 | 221900 |
| 2022-06-21 | 32.78 | $31.63 | 150530 |
| 2022-06-17 | 32.94 | $31.33 | 92139 |
| 2022-06-16 | 33.14 | $30.95 | 533400 |
| 2022-06-15 | 33.38 | $32.23 | 285201 |
| 2022-06-14 | 33.51 | $31.57 | 156436 |
| 2022-06-13 | 33.71 | $31.93 | 294900 |
| 2022-06-10 | 33.89 | $32.76 | 98839 |
| 2022-06-09 | 33.98 | $33.47 | 171140 |
| 2022-06-08 | 34.00 | $34.06 | 87100 |
| 2022-06-07 | 33.95 | $34.53 | 82949 |
| 2022-06-06 | 33.85 | $34.53 | 82500 |
| 2022-06-03 | 33.74 | $34.23 | 101939 |
| 2022-06-02 | 33.65 | $34.59 | 81900 |
| 2022-06-01 | 33.53 | $34.07 | 171900 |
| 2022-05-31 | 33.45 | $34.32 | 138641 |
| 2022-05-27 | 33.34 | $34.48 | 57300 |
| 2022-05-26 | 33.22 | $34.01 | 64100 |
| 2022-05-25 | 33.14 | $33.52 | 90900 |
| 2022-05-24 | 33.10 | $33.33 | 80800 |
| 2022-05-23 | 33.08 | $33.55 | 92600 |
| 2022-05-20 | 33.05 | $33.18 | 132935 |
| 2022-05-19 | 33.05 | $32.93 | 227625 |
| 2022-05-18 | 33.08 | $33.00 | 185512 |
| 2022-05-17 | 33.11 | $33.84 | 75935 |
| 2022-05-16 | 33.06 | $33.29 | 182000 |
| 2022-05-13 | 33.07 | $33.36 | 63000 |
| 2022-05-12 | 33.07 | $32.50 | 122500 |
| 2022-05-11 | 33.16 | $32.21 | 318200 |
| 2022-05-10 | 33.29 | $32.23 | 116300 |
| 2022-05-09 | 33.42 | $31.83 | 225200 |
| 2022-05-06 | 33.60 | $32.71 | 363836 |
| 2022-05-05 | 33.71 | $33.20 | 188184 |
| 2022-05-04 | 33.77 | $34.10 | 196800 |
| 2022-05-03 | 33.74 | $33.66 | 181527 |
| 2022-05-02 | 33.76 | $33.48 | 431126 |
| 2022-04-29 | 33.81 | $33.36 | 119000 |
| 2022-04-28 | 33.87 | $33.94 | 73322 |
| 2022-04-27 | 33.88 | $33.30 | 146000 |
| 2022-04-26 | 33.96 | $32.99 | 371800 |
| 2022-04-25 | 34.08 | $33.93 | 312943 |
| 2022-04-22 | 34.11 | $33.90 | 167133 |
| 2022-04-21 | 34.14 | $34.22 | 224900 |
| 2022-04-20 | 34.14 | $34.37 | 114600 |
| 2022-04-19 | 34.13 | $34.17 | 98500 |
| 2022-04-18 | 34.14 | $34.00 | 134900 |
| 2022-04-14 | 34.16 | $33.89 | 323400 |
| 2022-04-13 | 34.20 | $33.90 | 135300 |
| 2022-04-12 | 34.24 | $33.63 | 459800 |
| 2022-04-11 | 34.30 | $33.73 | 309623 |
| 2022-04-08 | 34.35 | $33.97 | 331000 |
| 2022-04-07 | 34.37 | $34.00 | 448341 |
| 2022-04-06 | 34.38 | $33.85 | 488600 |
| 2022-04-05 | 34.39 | $34.42 | 235104 |
| 2022-04-04 | 34.34 | $34.91 | 123557 |
| 2022-04-01 | 34.22 | $34.64 | 246606 |
| 2022-03-31 | 34.12 | $34.23 | 275300 |
| 2022-03-30 | 34.04 | $34.78 | 148145 |
| 2022-03-29 | 33.91 | $35.33 | 466400 |
| 2022-03-28 | 33.71 | $34.50 | 312437 |
| 2022-03-25 | 33.60 | $34.28 | 360148 |
| 2022-03-24 | 33.50 | $34.18 | 752000 |
| 2022-03-23 | 33.42 | $33.94 | 2.1M |
| 2022-03-22 | 33.37 | $34.62 | 283000 |
| 2022-03-21 | 33.25 | $34.18 | 435100 |
| 2022-03-18 | 33.18 | $34.52 | 606600 |
| 2022-03-17 | 33.09 | $34.22 | 817000 |
| 2022-03-16 | 33.03 | $34.36 | 1.1M |
| 2022-03-15 | 32.97 | $33.08 | 719442 |
| 2022-03-14 | 33.05 | $32.83 | 599210 |
| 2022-03-11 | 33.17 | $32.28 | 728024 |
| 2022-03-10 | 33.36 | $32.38 | 1.0M |
| 2022-03-09 | 33.56 | $33.01 | 1.3M |
| 2022-03-08 | 33.72 | $31.34 | 1.5M |
| 2022-03-07 | 34.06 | $30.63 | 1.8M |
| 2022-03-04 | 34.50 | $31.56 | 1.2M |
| 2022-03-03 | 34.87 | $32.87 | 1.2M |
| 2022-03-02 | 35.13 | $33.65 | 878700 |
| 2022-03-01 | 35.34 | $33.14 | 1.3M |
| 2022-02-28 | 35.61 | $34.23 | 1.2M |
| 2022-02-25 | 35.80 | $35.15 | 964139 |
| 2022-02-24 | 35.90 | $34.39 | 1.3M |
| 2022-02-23 | 36.08 | $34.72 | 930700 |
| 2022-02-22 | 36.23 | $35.02 | 1.1M |
| 2022-02-18 | 36.37 | $35.86 | 566000 |
| 2022-02-17 | 36.42 | $35.98 | 325300 |
| 2022-02-16 | 36.48 | $36.56 | 269002 |
| 2022-02-15 | 36.48 | $36.50 | 404408 |
| 2022-02-14 | 36.49 | $35.71 | 1.1M |
| 2022-02-11 | 36.58 | $35.90 | 1.3M |
| 2022-02-10 | 36.67 | $36.68 | 736647 |
| 2022-02-09 | 36.69 | $37.18 | 370249 |
| 2022-02-08 | 36.66 | $36.54 | 659100 |
| 2022-02-07 | 36.70 | $36.28 | 972500 |
| 2022-02-04 | 36.78 | $36.25 | 243900 |
| 2022-02-03 | 36.86 | $36.30 | 1.1M |
| 2022-02-02 | 36.95 | $37.21 | 642100 |
| 2022-02-01 | 36.96 | $37.16 | 1.0M |
| 2022-01-31 | 36.97 | $36.85 | 509500 |
| 2022-01-28 | 37.03 | $36.53 | 1.2M |
| 2022-01-27 | 37.11 | $36.43 | 939500 |
| 2022-01-26 | 37.22 | $36.25 | 934028 |
| 2022-01-25 | 37.35 | $35.91 | 748416 |
| 2022-01-24 | 37.52 | $36.23 | 2.2M |
| 2022-01-21 | 37.66 | $36.69 | 197200 |
| 2022-01-20 | 37.77 | $37.32 | 213000 |
| 2022-01-19 | 37.82 | $37.38 | 187721 |
| 2022-01-18 | 37.85 | $37.48 | 357600 |
| 2022-01-14 | 37.88 | $37.81 | 142801 |
| 2022-01-13 | 37.87 | $37.66 | 117400 |
| 2022-01-12 | 37.88 | $37.98 | 129913 |
| 2022-01-11 | 37.85 | $37.94 | 145800 |
| 2022-01-10 | 37.83 | $37.66 | 359300 |
| 2022-01-07 | 37.82 | $37.96 | 169000 |
| 2022-01-06 | 37.79 | $38.02 | 107900 |
| 2022-01-05 | 37.75 | $38.11 | 213900 |
| 2022-01-04 | 37.70 | $38.44 | 106145 |
| 2022-01-03 | 37.61 | $38.28 | 69800 |
| 2021-12-31 | 37.53 | $37.65 | 188600 |
| 2021-12-30 | 37.51 | $37.80 | 233300 |
| 2021-12-29 | 37.46 | $37.83 | 100508 |
| 2021-12-28 | 37.41 | $37.89 | 88700 |
| 2021-12-27 | 37.34 | $37.85 | 97200 |
| 2021-12-23 | 37.27 | $37.50 | 121836 |
| 2021-12-22 | 37.24 | $37.69 | 400700 |
| 2021-12-21 | 37.20 | $37.37 | 60500 |
| 2021-12-20 | 37.18 | $36.88 | 207519 |
| 2021-12-17 | 37.23 | $36.99 | 394100 |
| 2021-12-16 | 37.27 | $37.25 | 364237 |
| 2021-12-15 | 37.29 | $37.50 | 217112 |
| 2021-12-14 | 37.30 | $37.09 | 207700 |
| 2021-12-13 | 37.36 | $37.21 | 163300 |
| 2021-12-10 | 37.41 | $37.47 | 129730 |
| 2021-12-09 | 37.44 | $37.41 | 139900 |
| 2021-12-08 | 37.48 | $37.75 | 4.2M |
| 2021-12-07 | 37.49 | $37.97 | 97013 |
| 2021-12-06 | 37.48 | $37.00 | 196939 |
| 2021-12-03 | 37.58 | $36.49 | 113600 |
| 2021-12-02 | 37.73 | $36.82 | 476400 |
| 2021-12-01 | 37.86 | $36.44 | 90500 |
| 2021-11-30 | 38.03 | $36.49 | 503300 |
| 2021-11-29 | 38.21 | $36.92 | 47400 |
| 2021-11-26 | 38.35 | $36.65 | 173536 |
| 2021-11-24 | 38.52 | $38.06 | 152533 |
| 2021-11-23 | 38.55 | $38.20 | 51600 |
| 2021-11-22 | 38.56 | $38.35 | 92929 |
| 2021-11-19 | 38.56 | $38.54 | 28808 |
| 2021-11-18 | 38.53 | $38.89 | 41719 |
| 2021-11-17 | 38.46 | $38.94 | 37730 |
| 2021-11-16 | 38.38 | $38.94 | 74011 |
| 2021-11-15 | 38.29 | $38.81 | 24800 |
| 2021-11-12 | 38.20 | $38.69 | 22844 |
| 2021-11-11 | 38.12 | $38.53 | 44800 |
| 2021-11-10 | 38.04 | $38.34 | 50302 |
| 2021-11-09 | 37.98 | $38.50 | 52637 |
| 2021-11-08 | 37.89 | $38.55 | 32100 |
| 2021-11-05 | 37.78 | $38.64 | 72633 |
| 2021-11-04 | 37.65 | $38.51 | 53702 |
| 2021-11-03 | 37.52 | $38.43 | 51800 |
| 2021-11-02 | 37.39 | $38.12 | 90105 |
| 2021-11-01 | 37.28 | $38.03 | 61600 |
| 2021-10-29 | 37.17 | $37.79 | 114600 |
| 2021-10-28 | 37.08 | $37.66 | 78900 |
| 2021-10-27 | 36.98 | $37.41 | 85300 |
| 2021-10-26 | 36.91 | $37.52 | 77825 |
| 2021-10-25 | 36.82 | $37.33 | 59126 |
| 2021-10-22 | 36.75 | $37.39 | 96700 |
| 2021-10-21 | 36.67 | $37.21 | 72600 |
| 2021-10-20 | 36.60 | $37.17 | 93300 |
| 2021-10-19 | 36.54 | $37.07 | 253900 |
| 2021-10-18 | 36.49 | $36.96 | 889500 |
| 2021-10-15 | 36.44 | $37.23 | 60300 |
| 2021-10-14 | 36.37 | $36.95 | 247236 |
| 2021-10-13 | 36.32 | $36.48 | 84001 |
| 2021-10-12 | 36.32 | $36.18 | 125400 |
| 2021-10-11 | 36.35 | $36.11 | 72700 |
| 2021-10-08 | 36.40 | $36.27 | 209637 |
| 2021-10-07 | 36.43 | $36.36 | 43800 |
| 2021-10-06 | 36.46 | $36.05 | 122000 |
| 2021-10-05 | 36.53 | $36.18 | 85500 |
| 2021-10-04 | 36.58 | $35.85 | 109321 |
| 2021-10-01 | 36.68 | $36.19 | 317518 |
| 2021-09-30 | 36.75 | $36.06 | 88531 |
| 2021-09-29 | 36.84 | $36.28 | 70300 |
| 2021-09-28 | 36.92 | $36.22 | 179500 |
| 2021-09-27 | 37.00 | $37.04 | 135200 |
| 2021-09-24 | 37.01 | $37.01 | 174300 |
| 2021-09-23 | 37.03 | $37.29 | 207842 |
| 2021-09-22 | 37.01 | $36.93 | 154100 |
| 2021-09-21 | 37.04 | $36.46 | 103600 |
| 2021-09-20 | 37.11 | $36.04 | 224618 |
| 2021-09-17 | 37.22 | $36.80 | 78101 |
| 2021-09-16 | 37.27 | $37.23 | 123408 |
| 2021-09-15 | 37.27 | $37.11 | 302500 |
| 2021-09-14 | 37.29 | $37.19 | 110139 |
| 2021-09-13 | 37.30 | $37.26 | 142100 |
| 2021-09-10 | 37.31 | $36.98 | 100800 |
| 2021-09-09 | 37.34 | $37.09 | 87207 |
| 2021-09-08 | 37.37 | $37.23 | 99800 |
| 2021-09-07 | 37.38 | $37.51 | 64509 |
| 2021-09-03 | 37.37 | $37.40 | 152500 |
| 2021-09-02 | 37.36 | $37.63 | 36300 |
| 2021-09-01 | 37.34 | $37.60 | 84344 |
| 2021-08-31 | 37.31 | $37.32 | 202400 |
| 2021-08-30 | 37.30 | $37.40 | 50200 |
| 2021-08-27 | 37.28 | $37.40 | 78905 |
| 2021-08-26 | 37.26 | $37.14 | 105400 |
| 2021-08-25 | 37.26 | $37.30 | 74500 |
| 2021-08-24 | 37.24 | $37.30 | 47700 |
| 2021-08-23 | 37.22 | $37.29 | 73800 |
| 2021-08-20 | 37.19 | $37.06 | 173008 |
| 2021-08-19 | 37.18 | $36.95 | 103543 |
| 2021-08-18 | 37.18 | $37.24 | 352700 |
| 2021-08-17 | 37.14 | $37.32 | 146500 |
| 2021-08-16 | 37.09 | $37.53 | 111223 |
| 2021-08-13 | 37.01 | $37.69 | 163600 |
| 2021-08-12 | 36.90 | $37.62 | 143200 |
| 2021-08-11 | 36.78 | $37.54 | 40300 |
| 2021-08-10 | 36.67 | $37.37 | 52927 |
| 2021-08-09 | 36.57 | $37.27 | 105900 |
| 2021-08-06 | 36.48 | $37.19 | 107326 |
| 2021-08-05 | 36.39 | $37.05 | 814300 |
| 2021-08-04 | 36.30 | $36.85 | 145420 |
| 2021-08-03 | 36.23 | $36.79 | 116242 |
| 2021-08-02 | 36.17 | $36.51 | 133407 |
| 2021-07-30 | 36.12 | $36.40 | 72300 |
| 2021-07-29 | 36.09 | $36.57 | 368300 |
| 2021-07-28 | 36.05 | $36.39 | 116532 |
| 2021-07-27 | 36.02 | $36.26 | 115739 |
| 2021-07-26 | 36.00 | $36.47 | 55100 |
| 2021-07-23 | 35.97 | $36.44 | 61800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.73
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.63
Average
36.57
Maximum
49.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.73 | $48.04 | 7225 |
| 2026-07-17 | 48.87 | $48.23 | 71400 |
| 2026-07-16 | 49.00 | $48.37 | 12700 |
| 2026-07-15 | 49.11 | $48.77 | 8414 |
| 2026-07-14 | 49.16 | $48.64 | 8000 |
| 2026-07-13 | 49.24 | $48.39 | 9515 |
| 2026-07-10 | 49.39 | $48.81 | 223000 |
| 2026-07-09 | 49.47 | $48.72 | 16034 |
| 2026-07-08 | 49.57 | $48.40 | 28433 |
| 2026-07-07 | 49.76 | $49.01 | 23400 |
| 2026-07-06 | 49.85 | $49.56 | 14946 |
| 2026-07-02 | 49.83 | $49.14 | 27230 |
| 2026-07-01 | 49.89 | $49.54 | 9200 |
| 2026-06-30 | 49.88 | $50.15 | 11912 |
| 2026-06-29 | 49.72 | $49.56 | 9245 |
| 2026-06-26 | 49.67 | $49.07 | 21600 |
| 2026-06-25 | 49.70 | $49.63 | 35535 |
| 2026-06-24 | 49.61 | $49.11 | 7048 |
| 2026-06-23 | 49.62 | $49.26 | 12900 |
| 2026-06-22 | 49.59 | $50.19 | 24300 |
| 2026-06-18 | 49.35 | $50.02 | 116600 |
| 2026-06-17 | 49.11 | $49.45 | 13200 |
| 2026-06-16 | 48.94 | $49.31 | 35000 |
| 2026-06-15 | 48.77 | $49.41 | 13719 |
| 2026-06-12 | 48.55 | $49.06 | 9900 |
| 2026-06-11 | 48.37 | $49.05 | 39400 |
| 2026-06-10 | 48.15 | $47.38 | 17000 |
| 2026-06-09 | 48.24 | $48.14 | 19300 |
| 2026-06-08 | 48.18 | $47.93 | 30400 |
| 2026-06-05 | 48.16 | $47.59 | 257416 |
| 2026-06-04 | 48.20 | $48.47 | 15400 |
| 2026-06-03 | 48.06 | $47.90 | 7801 |
| 2026-06-02 | 48.01 | $48.34 | 17400 |
| 2026-06-01 | 47.85 | $48.00 | 20522 |
| 2026-05-29 | 47.74 | $47.83 | 19400 |
| 2026-05-28 | 47.64 | $47.92 | 15900 |
| 2026-05-27 | 47.50 | $48.13 | 18200 |
| 2026-05-26 | 47.29 | $48.16 | 19047 |
| 2026-05-22 | 47.04 | $47.52 | 17723 |
| 2026-05-21 | 46.88 | $47.58 | 105700 |
| 2026-05-20 | 46.68 | $47.23 | 12900 |
| 2026-05-19 | 46.52 | $46.21 | 14148 |
| 2026-05-18 | 46.55 | $46.42 | 34400 |
| 2026-05-15 | 46.53 | $45.95 | 17900 |
| 2026-05-14 | 46.61 | $46.65 | 27519 |
| 2026-05-13 | 46.54 | $46.57 | 39700 |
| 2026-05-12 | 46.49 | $46.15 | 17700 |
| 2026-05-11 | 46.51 | $46.54 | 24500 |
| 2026-05-08 | 46.45 | $46.70 | 15400 |
| 2026-05-07 | 46.34 | $46.47 | 244915 |
| 2026-05-06 | 46.26 | $47.35 | 11335 |
| 2026-05-05 | 45.99 | $46.07 | 1.2M |
| 2026-05-04 | 45.93 | $45.03 | 16800 |
| 2026-05-01 | 46.08 | $46.15 | 15247 |
| 2026-04-30 | 46.02 | $46.03 | 20300 |
| 2026-04-29 | 45.97 | $45.17 | 8210 |
| 2026-04-28 | 46.10 | $45.55 | 6722 |
| 2026-04-27 | 46.16 | $45.75 | 17300 |
| 2026-04-24 | 46.18 | $45.98 | 9419 |
| 2026-04-23 | 46.16 | $45.72 | 41700 |
| 2026-04-22 | 46.18 | $46.03 | 109500 |
| 2026-04-21 | 46.14 | $45.97 | 22928 |
| 2026-04-20 | 46.11 | $46.75 | 23426 |
| 2026-04-17 | 45.90 | $47.12 | 46500 |
| 2026-04-16 | 45.57 | $46.06 | 10300 |
| 2026-04-15 | 45.41 | $46.31 | 628000 |
| 2026-04-14 | 45.17 | $46.57 | 267510 |
| 2026-04-13 | 44.84 | $46.24 | 21200 |
| 2026-04-10 | 44.52 | $45.93 | 15611 |
| 2026-04-09 | 44.21 | $45.88 | 13400 |
| 2026-04-08 | 43.86 | $45.98 | 28118 |
| 2026-04-07 | 43.44 | $44.21 | 33221 |
| 2026-04-06 | 43.33 | $44.44 | 29116 |
| 2026-04-02 | 43.15 | $44.16 | 22247 |
| 2026-04-01 | 43.01 | $44.27 | 29700 |
| 2026-03-31 | 42.83 | $43.70 | 27912 |
| 2026-03-30 | 42.74 | $42.59 | 11100 |
| 2026-03-27 | 42.87 | $42.28 | 18222 |
| 2026-03-26 | 43.10 | $42.76 | 19334 |
| 2026-03-25 | 43.27 | $43.48 | 37800 |
| 2026-03-24 | 43.32 | $42.88 | 45800 |
| 2026-03-23 | 43.50 | $43.06 | 26431 |
| 2026-03-20 | 43.69 | $42.11 | 19140 |
| 2026-03-19 | 44.10 | $43.42 | 12500 |
| 2026-03-18 | 44.31 | $43.85 | 8500 |
| 2026-03-17 | 44.47 | $44.39 | 9248 |
| 2026-03-16 | 44.54 | $44.28 | 19533 |
| 2026-03-13 | 44.65 | $43.87 | 15799 |
| 2026-03-12 | 44.87 | $44.06 | 17319 |
| 2026-03-11 | 45.08 | $44.54 | 23709 |
| 2026-03-10 | 45.23 | $44.43 | 21603 |
| 2026-03-09 | 45.42 | $44.41 | 25500 |
| 2026-03-06 | 45.65 | $43.96 | 29405 |
| 2026-03-05 | 46.02 | $44.45 | 1.3M |
| 2026-03-04 | 46.34 | $45.29 | 83203 |
| 2026-03-03 | 46.53 | $44.83 | 85000 |
| 2026-03-02 | 46.85 | $46.02 | 90325 |
| 2026-02-27 | 46.96 | $46.75 | 38000 |
| 2026-02-26 | 46.94 | $47.15 | 38300 |
| 2026-02-25 | 46.82 | $47.29 | 35300 |
| 2026-02-24 | 46.65 | $46.89 | 11800 |
| 2026-02-23 | 46.54 | $46.78 | 28108 |
| 2026-02-20 | 46.43 | $46.88 | 28647 |
| 2026-02-19 | 46.27 | $46.35 | 29815 |
| 2026-02-18 | 46.20 | $46.49 | 16004 |
| 2026-02-17 | 46.09 | $46.13 | 46700 |
| 2026-02-13 | 46.03 | $45.64 | 38624 |
| 2026-02-12 | 46.07 | $45.85 | 26623 |
| 2026-02-11 | 46.06 | $46.33 | 265647 |
| 2026-02-10 | 45.95 | $46.21 | 45400 |
| 2026-02-09 | 45.84 | $46.23 | 31513 |
| 2026-02-06 | 45.71 | $45.90 | 14602 |
| 2026-02-05 | 45.63 | $45.14 | 34828 |
| 2026-02-04 | 45.69 | $45.56 | 14444 |
| 2026-02-03 | 45.66 | $45.61 | 22702 |
| 2026-02-02 | 45.63 | $45.90 | 25200 |
| 2026-01-30 | 45.52 | $45.25 | 58408 |
| 2026-01-29 | 45.53 | $45.24 | 16444 |
| 2026-01-28 | 45.54 | $45.25 | 27900 |
| 2026-01-27 | 45.54 | $45.51 | 39600 |
| 2026-01-26 | 45.49 | $45.30 | 171635 |
| 2026-01-23 | 45.48 | $45.23 | 14200 |
| 2026-01-22 | 45.47 | $45.21 | 26900 |
| 2026-01-21 | 45.46 | $45.18 | 474000 |
| 2026-01-20 | 45.46 | $44.49 | 35100 |
| 2026-01-16 | 45.59 | $45.74 | 657719 |
| 2026-01-15 | 45.48 | $45.65 | 71600 |
| 2026-01-14 | 45.37 | $45.57 | 59300 |
| 2026-01-13 | 45.25 | $45.59 | 111000 |
| 2026-01-12 | 45.11 | $45.70 | 24142 |
| 2026-01-09 | 44.91 | $45.49 | 12637 |
| 2026-01-08 | 44.73 | $45.04 | 148642 |
| 2026-01-07 | 44.61 | $45.05 | 17600 |
| 2026-01-06 | 44.46 | $45.09 | 8600 |
| 2026-01-05 | 44.28 | $44.95 | 16700 |
| 2026-01-02 | 44.10 | $44.58 | 46701 |
| 2025-12-31 | 43.96 | $43.76 | 10325 |
| 2025-12-30 | 43.98 | $44.05 | 9433 |
| 2025-12-29 | 43.93 | $43.72 | 18015 |
| 2025-12-26 | 43.95 | $43.88 | 20000 |
| 2025-12-24 | 43.93 | $43.75 | 8700 |
| 2025-12-23 | 43.94 | $43.68 | 17252 |
| 2025-12-22 | 43.95 | $44.09 | 25008 |
| 2025-12-19 | 43.89 | $44.12 | 14500 |
| 2025-12-18 | 43.80 | $43.87 | 14500 |
| 2025-12-17 | 43.76 | $43.43 | 11001 |
| 2025-12-16 | 43.79 | $43.81 | 10000 |
| 2025-12-15 | 43.75 | $43.95 | 92926 |
| 2025-12-12 | 43.67 | $43.71 | 10800 |
| 2025-12-11 | 43.63 | $44.02 | 26700 |
| 2025-12-10 | 43.52 | $43.75 | 16900 |
| 2025-12-09 | 43.44 | $43.56 | 24838 |
| 2025-12-08 | 43.39 | $43.62 | 14400 |
| 2025-12-05 | 43.31 | $43.64 | 23000 |
| 2025-12-04 | 43.22 | $43.62 | 66000 |
| 2025-12-03 | 43.12 | $43.59 | 567940 |
| 2025-12-02 | 43.00 | $43.43 | 30500 |
| 2025-12-01 | 42.90 | $43.18 | 16349 |
| 2025-11-28 | 42.84 | $43.29 | 14729 |
| 2025-11-26 | 42.74 | $43.14 | 20007 |
| 2025-11-25 | 42.66 | $42.77 | 24800 |
| 2025-11-24 | 42.65 | $42.30 | 19500 |
| 2025-11-21 | 42.73 | $42.27 | 12118 |
| 2025-11-20 | 42.83 | $41.68 | 15400 |
| 2025-11-19 | 43.07 | $42.33 | 16400 |
| 2025-11-18 | 43.22 | $42.36 | 17400 |
| 2025-11-17 | 43.38 | $42.69 | 14702 |
| 2025-11-14 | 43.49 | $43.22 | 20547 |
| 2025-11-13 | 43.51 | $43.59 | 12241 |
| 2025-11-12 | 43.45 | $43.96 | 32619 |
| 2025-11-11 | 43.31 | $43.56 | 8838 |
| 2025-11-10 | 43.22 | $43.30 | 13100 |
| 2025-11-07 | 43.17 | $42.76 | 15800 |
| 2025-11-06 | 43.23 | $42.64 | 13300 |
| 2025-11-05 | 43.31 | $43.16 | 1.2M |
| 2025-11-04 | 43.31 | $42.78 | 16800 |
| 2025-11-03 | 43.37 | $43.18 | 34833 |
| 2025-10-31 | 43.36 | $43.11 | 88321 |
| 2025-10-30 | 43.37 | $43.20 | 30100 |
| 2025-10-29 | 43.35 | $43.33 | 21732 |
| 2025-10-28 | 43.29 | $43.29 | 28925 |
| 2025-10-27 | 43.24 | $43.36 | 25028 |
| 2025-10-24 | 43.16 | $43.09 | 20247 |
| 2025-10-23 | 43.11 | $43.17 | 17900 |
| 2025-10-22 | 43.05 | $42.92 | 47119 |
| 2025-10-21 | 43.02 | $43.14 | 23921 |
| 2025-10-20 | 42.94 | $43.20 | 19306 |
| 2025-10-17 | 42.83 | $42.86 | 17122 |
| 2025-10-16 | 42.77 | $42.84 | 16600 |
| 2025-10-15 | 42.70 | $42.53 | 18941 |
| 2025-10-14 | 42.68 | $42.58 | 31400 |
| 2025-10-13 | 42.65 | $42.46 | 26110 |
| 2025-10-10 | 42.64 | $41.97 | 15034 |
| 2025-10-09 | 42.73 | $42.82 | 29765 |
| 2025-10-08 | 42.64 | $42.92 | 27712 |
| 2025-10-07 | 42.52 | $42.60 | 32100 |
| 2025-10-06 | 42.45 | $42.78 | 47837 |
| 2025-10-03 | 42.32 | $42.92 | 52849 |
| 2025-10-02 | 42.13 | $42.99 | 15508 |
| 2025-10-01 | 41.91 | $42.66 | 17300 |
| 2025-09-30 | 41.71 | $42.16 | 36149 |
| 2025-09-29 | 41.58 | $41.88 | 112234 |
| 2025-09-26 | 41.50 | $41.82 | 18845 |
| 2025-09-25 | 41.41 | $41.50 | 17033 |
| 2025-09-24 | 41.37 | $41.51 | 21338 |
| 2025-09-23 | 41.32 | $41.46 | 31300 |
| 2025-09-22 | 41.27 | $41.45 | 21236 |
| 2025-09-19 | 41.22 | $41.49 | 34048 |
| 2025-09-18 | 41.15 | $41.43 | 31900 |
| 2025-09-17 | 41.09 | $40.95 | 16100 |
| 2025-09-16 | 41.11 | $41.08 | 143700 |
| 2025-09-15 | 41.11 | $41.49 | 21625 |
| 2025-09-12 | 41.02 | $41.24 | 44137 |
| 2025-09-11 | 40.97 | $41.22 | 28710 |
| 2025-09-10 | 40.92 | $40.88 | 68846 |
| 2025-09-09 | 40.92 | $41.01 | 66300 |
| 2025-09-08 | 40.91 | $40.82 | 37602 |
| 2025-09-05 | 40.93 | $40.56 | 54914 |
| 2025-09-04 | 41.00 | $40.72 | 54435 |
| 2025-09-03 | 41.06 | $40.44 | 1.4M |
| 2025-09-02 | 41.19 | $40.43 | 60800 |
| 2025-08-29 | 41.33 | $40.78 | 16910 |
| 2025-08-28 | 41.43 | $41.11 | 21200 |
| 2025-08-27 | 41.46 | $41.07 | 89835 |
| 2025-08-26 | 41.52 | $41.24 | 49200 |
| 2025-08-25 | 41.54 | $41.51 | 15824 |
| 2025-08-22 | 41.51 | $41.83 | 12507 |
| 2025-08-21 | 41.40 | $41.62 | 23036 |
| 2025-08-20 | 41.32 | $41.75 | 52219 |
| 2025-08-19 | 41.19 | $41.64 | 866800 |
| 2025-08-18 | 41.07 | $41.42 | 54101 |
| 2025-08-15 | 40.98 | $41.56 | 15900 |
| 2025-08-14 | 40.83 | $41.58 | 20700 |
| 2025-08-13 | 40.66 | $41.19 | 34700 |
| 2025-08-12 | 40.55 | $40.87 | 16922 |
| 2025-08-11 | 40.48 | $40.76 | 17000 |
| 2025-08-08 | 40.43 | $40.89 | 55228 |
| 2025-08-07 | 40.34 | $40.63 | 26402 |
| 2025-08-06 | 40.29 | $40.20 | 31948 |
| 2025-08-05 | 40.32 | $40.10 | 15700 |
| 2025-08-04 | 40.38 | $40.05 | 24000 |
| 2025-08-01 | 40.47 | $39.55 | 54941 |
| 2025-07-31 | 40.67 | $40.49 | 28400 |
| 2025-07-30 | 40.71 | $40.93 | 40300 |
| 2025-07-29 | 40.66 | $40.87 | 37100 |
| 2025-07-28 | 40.61 | $40.55 | 21700 |
| 2025-07-25 | 40.62 | $40.83 | 37700 |
| 2025-07-24 | 40.58 | $40.69 | 16300 |
| 2025-07-23 | 40.56 | $41.09 | 23632 |
| 2025-07-22 | 40.46 | $40.26 | 19344 |
| 2025-07-21 | 40.51 | $40.35 | 212600 |
| 2025-07-18 | 40.55 | $40.41 | 28400 |
| 2025-07-17 | 40.59 | $40.61 | 35600 |
| 2025-07-16 | 40.59 | $40.41 | 54100 |
| 2025-07-15 | 40.63 | $40.39 | 22811 |
| 2025-07-14 | 40.69 | $40.59 | 56600 |
| 2025-07-11 | 40.71 | $40.57 | 28634 |
| 2025-07-10 | 40.74 | $40.97 | 27646 |
| 2025-07-09 | 40.68 | $41.12 | 39300 |
| 2025-07-08 | 40.59 | $40.59 | 64300 |
| 2025-07-07 | 40.60 | $40.21 | 93640 |
| 2025-07-03 | 40.69 | $40.31 | 51222 |
| 2025-07-02 | 40.77 | $40.16 | 170812 |
| 2025-07-01 | 40.89 | $40.78 | 24100 |
| 2025-06-30 | 40.91 | $41.03 | 99838 |
| 2025-06-27 | 40.87 | $41.03 | 87831 |
| 2025-06-26 | 40.83 | $40.58 | 57046 |
| 2025-06-25 | 40.87 | $40.40 | 23200 |
| 2025-06-24 | 40.96 | $40.94 | 23918 |
| 2025-06-23 | 40.95 | $40.46 | 37300 |
| 2025-06-20 | 41.03 | $40.21 | 18532 |
| 2025-06-18 | 41.18 | $40.49 | 28115 |
| 2025-06-17 | 41.30 | $40.46 | 19105 |
| 2025-06-16 | 41.44 | $40.86 | 22900 |
| 2025-06-13 | 41.51 | $40.51 | 61049 |
| 2025-06-12 | 41.67 | $41.16 | 16700 |
| 2025-06-11 | 41.71 | $41.15 | 43645 |
| 2025-06-10 | 41.76 | $41.49 | 17831 |
| 2025-06-09 | 41.73 | $41.50 | 14624 |
| 2025-06-06 | 41.70 | $41.61 | 22112 |
| 2025-06-05 | 41.64 | $41.37 | 31539 |
| 2025-06-04 | 41.62 | $41.34 | 29700 |
| 2025-06-03 | 41.59 | $41.35 | 101400 |
| 2025-06-02 | 41.55 | $41.29 | 32800 |
| 2025-05-30 | 41.51 | $41.10 | 41537 |
| 2025-05-29 | 41.50 | $41.20 | 30800 |
| 2025-05-28 | 41.46 | $41.20 | 31300 |
| 2025-05-27 | 41.42 | $41.46 | 49300 |
| 2025-05-23 | 41.30 | $40.72 | 19500 |
| 2025-05-22 | 41.32 | $41.33 | 15510 |
| 2025-05-21 | 41.20 | $41.22 | 57100 |
| 2025-05-20 | 41.09 | $41.63 | 98823 |
| 2025-05-19 | 40.86 | $41.46 | 24900 |
| 2025-05-16 | 40.63 | $41.16 | 17600 |
| 2025-05-15 | 40.42 | $41.00 | 23100 |
| 2025-05-14 | 40.21 | $40.72 | 31700 |
| 2025-05-13 | 40.02 | $40.82 | 50300 |
| 2025-05-12 | 39.76 | $40.81 | 22423 |
| 2025-05-09 | 39.47 | $40.22 | 86731 |
| 2025-05-08 | 39.26 | $40.01 | 116800 |
| 2025-05-07 | 39.04 | $39.78 | 22446 |
| 2025-05-06 | 38.85 | $39.60 | 16523 |
| 2025-05-05 | 38.65 | $39.88 | 46100 |
| 2025-05-02 | 38.37 | $39.82 | 122804 |
| 2025-05-01 | 38.05 | $39.01 | 131407 |
| 2025-04-30 | 37.84 | $38.95 | 126726 |
| 2025-04-29 | 37.63 | $38.92 | 63513 |
| 2025-04-28 | 37.38 | $38.68 | 42906 |
| 2025-04-25 | 37.14 | $38.75 | 225900 |
| 2025-04-24 | 36.86 | $38.45 | 67719 |
| 2025-04-23 | 36.60 | $37.98 | 86117 |
| 2025-04-22 | 36.40 | $37.34 | 116629 |
| 2025-04-21 | 36.30 | $36.19 | 118317 |
| 2025-04-17 | 36.44 | $36.91 | 111826 |
| 2025-04-16 | 36.46 | $36.64 | 96514 |
| 2025-04-15 | 36.54 | $37.14 | 80322 |
| 2025-04-14 | 36.53 | $36.40 | 116215 |
| 2025-04-11 | 36.69 | $36.33 | 79919 |
| 2025-04-10 | 36.89 | $35.87 | 134700 |
| 2025-04-09 | 37.22 | $37.38 | 137632 |
| 2025-04-08 | 37.30 | $34.68 | 161000 |
| 2025-04-07 | 37.97 | $34.69 | 180700 |
| 2025-04-04 | 38.74 | $35.83 | 84734 |
| 2025-04-03 | 39.40 | $37.94 | 155300 |
| 2025-04-02 | 39.73 | $39.24 | 123127 |
| 2025-04-01 | 39.83 | $39.28 | 534139 |
| 2025-03-31 | 39.94 | $38.97 | 204800 |
| 2025-03-28 | 40.13 | $39.38 | 36300 |
| 2025-03-27 | 40.27 | $39.69 | 43500 |
| 2025-03-26 | 40.36 | $39.82 | 75500 |
| 2025-03-25 | 40.43 | $40.43 | 85413 |
| 2025-03-24 | 40.39 | $40.03 | 37803 |
| 2025-03-21 | 40.42 | $40.07 | 63500 |
| 2025-03-20 | 40.45 | $40.24 | 57312 |
| 2025-03-19 | 40.44 | $40.72 | 264648 |
| 2025-03-18 | 40.33 | $40.56 | 138332 |
| 2025-03-17 | 40.23 | $40.34 | 245837 |
| 2025-03-14 | 40.16 | $40.05 | 143700 |
| 2025-03-13 | 40.13 | $39.27 | 180753 |
| 2025-03-12 | 40.27 | $39.55 | 138942 |
| 2025-03-11 | 40.36 | $39.37 | 106200 |
| 2025-03-10 | 40.50 | $39.60 | 136312 |
| 2025-03-07 | 40.62 | $40.64 | 120013 |
| 2025-03-06 | 40.53 | $40.37 | 295200 |
| 2025-03-05 | 40.47 | $40.68 | 240800 |
| 2025-03-04 | 40.34 | $39.97 | 7.5M |
| 2025-03-03 | 40.33 | $40.34 | 90100 |
| 2025-02-28 | 40.24 | $39.99 | 31422 |
| 2025-02-27 | 40.20 | $39.70 | 44205 |
| 2025-02-26 | 40.22 | $40.13 | 182800 |
| 2025-02-25 | 40.14 | $40.00 | 46900 |
| 2025-02-24 | 40.07 | $39.72 | 32500 |
| 2025-02-21 | 40.04 | $39.74 | 52923 |
| 2025-02-20 | 39.99 | $39.85 | 44000 |
| 2025-02-19 | 39.92 | $39.84 | 54800 |
| 2025-02-18 | 39.82 | $40.41 | 16531 |
| 2025-02-14 | 39.59 | $40.02 | 34840 |
| 2025-02-13 | 39.40 | $39.89 | 151426 |
| 2025-02-12 | 39.19 | $39.70 | 74100 |
| 2025-02-11 | 38.99 | $39.37 | 402408 |
| 2025-02-10 | 38.82 | $39.15 | 39000 |
| 2025-02-07 | 38.67 | $38.78 | 35729 |
| 2025-02-06 | 38.57 | $38.70 | 63300 |
| 2025-02-05 | 38.46 | $38.45 | 43600 |
| 2025-02-04 | 38.39 | $38.33 | 179702 |
| 2025-02-03 | 38.32 | $38.04 | 43014 |
| 2025-01-31 | 38.30 | $38.43 | 36200 |
| 2025-01-30 | 38.19 | $38.63 | 107000 |
| 2025-01-29 | 38.02 | $38.29 | 26100 |
| 2025-01-28 | 37.89 | $38.11 | 30315 |
| 2025-01-27 | 37.77 | $38.14 | 28900 |
| 2025-01-24 | 37.62 | $38.08 | 51300 |
| 2025-01-23 | 37.46 | $38.24 | 22711 |
| 2025-01-22 | 37.23 | $37.89 | 26900 |
| 2025-01-21 | 37.04 | $37.88 | 74919 |
| 2025-01-17 | 36.82 | $37.62 | 92600 |
| 2025-01-16 | 36.61 | $37.23 | 49600 |
| 2025-01-15 | 36.46 | $36.87 | 102222 |
| 2025-01-14 | 36.35 | $36.49 | 19317 |
| 2025-01-13 | 36.31 | $36.41 | 44605 |
| 2025-01-10 | 36.27 | $36.51 | 40500 |
| 2025-01-08 | 36.21 | $36.54 | 10821 |
| 2025-01-07 | 36.13 | $36.59 | 13200 |
| 2025-01-06 | 36.03 | $36.37 | 15429 |
| 2025-01-03 | 35.96 | $35.85 | 8627 |
| 2025-01-02 | 35.98 | $35.96 | 47400 |
| 2024-12-31 | 35.99 | $35.84 | 21800 |
| 2024-12-30 | 36.02 | $35.64 | 41019 |
| 2024-12-27 | 36.10 | $35.90 | 19724 |
| 2024-12-26 | 36.14 | $36.05 | 6246 |
| 2024-12-24 | 36.15 | $36.02 | 16749 |
| 2024-12-23 | 36.17 | $35.89 | 77600 |
| 2024-12-20 | 36.23 | $35.57 | 19100 |
| 2024-12-19 | 36.35 | $35.89 | 16100 |
| 2024-12-18 | 36.43 | $36.03 | 13728 |
| 2024-12-17 | 36.49 | $36.41 | 19427 |
| 2024-12-16 | 36.48 | $36.51 | 10400 |
| 2024-12-13 | 36.44 | $36.64 | 10400 |
| 2024-12-12 | 36.37 | $36.62 | 10418 |
| 2024-12-11 | 36.28 | $36.74 | 19728 |
| 2024-12-10 | 36.16 | $36.51 | 11000 |
| 2024-12-09 | 36.07 | $36.67 | 7300 |
| 2024-12-06 | 35.93 | $36.66 | 13500 |
| 2024-12-05 | 35.77 | $36.50 | 2947 |
| 2024-12-04 | 35.61 | $36.19 | 45400 |
| 2024-12-03 | 35.50 | $36.02 | 43023 |
| 2024-12-02 | 35.40 | $35.88 | 46900 |
| 2024-11-29 | 35.32 | $35.70 | 11113 |
| 2024-11-27 | 35.27 | $35.24 | 14900 |
| 2024-11-26 | 35.30 | $35.28 | 105500 |
| 2024-11-25 | 35.33 | $35.54 | 9601 |
| 2024-11-22 | 35.32 | $35.53 | 18200 |
| 2024-11-21 | 35.30 | $35.28 | 26200 |
| 2024-11-20 | 35.34 | $35.24 | 6816 |
| 2024-11-19 | 35.40 | $35.20 | 23400 |
| 2024-11-18 | 35.47 | $35.34 | 94000 |
| 2024-11-15 | 35.52 | $35.50 | 8607 |
| 2024-11-14 | 35.56 | $35.53 | 169214 |
| 2024-11-13 | 35.59 | $35.19 | 7900 |
| 2024-11-12 | 35.70 | $35.29 | 139600 |
| 2024-11-11 | 35.81 | $35.79 | 9934 |
| 2024-11-08 | 35.84 | $35.60 | 17148 |
| 2024-11-07 | 35.90 | $35.90 | 30400 |
| 2024-11-06 | 35.92 | $35.48 | 9314 |
| 2024-11-05 | 36.03 | $35.89 | 6000 |
| 2024-11-04 | 36.07 | $35.70 | 3200 |
| 2024-11-01 | 36.16 | $35.82 | 7300 |
| 2024-10-31 | 36.23 | $35.55 | 6700 |
| 2024-10-30 | 36.38 | $35.81 | 4910 |
| 2024-10-29 | 36.49 | $36.34 | 3400 |
| 2024-10-28 | 36.51 | $36.56 | 5712 |
| 2024-10-25 | 36.48 | $36.22 | 1600 |
| 2024-10-24 | 36.53 | $36.33 | 12700 |
| 2024-10-23 | 36.55 | $36.21 | 2738 |
| 2024-10-22 | 36.60 | $36.42 | 203910 |
| 2024-10-21 | 36.62 | $36.51 | 283736 |
| 2024-10-18 | 36.62 | $36.72 | 5810 |
| 2024-10-17 | 36.57 | $36.47 | 8900 |
| 2024-10-16 | 36.57 | $36.03 | 15127 |
| 2024-10-15 | 36.65 | $36.28 | 4400 |
| 2024-10-14 | 36.70 | $36.95 | 2900 |
| 2024-10-11 | 36.61 | $36.67 | 5736 |
| 2024-10-10 | 36.57 | $36.47 | 9542 |
| 2024-10-09 | 36.56 | $36.58 | 3932 |
| 2024-10-08 | 36.52 | $36.35 | 5200 |
| 2024-10-07 | 36.52 | $36.35 | 5243 |
| 2024-10-04 | 36.52 | $36.52 | 4718 |
| 2024-10-03 | 36.48 | $36.11 | 16007 |
| 2024-10-02 | 36.53 | $36.40 | 8319 |
| 2024-10-01 | 36.51 | $36.46 | 10722 |
| 2024-09-30 | 36.48 | $36.76 | 71700 |
| 2024-09-27 | 36.38 | $37.09 | 2900 |
| 2024-09-26 | 36.19 | $36.91 | 1.4M |
| 2024-09-25 | 36.00 | $36.20 | 4347 |
| 2024-09-24 | 35.94 | $36.23 | 4200 |
| 2024-09-23 | 35.85 | $35.99 | 15100 |
| 2024-09-20 | 35.81 | $35.79 | 6433 |
| 2024-09-19 | 35.79 | $36.34 | 14300 |
| 2024-09-18 | 35.66 | $35.73 | 8300 |
| 2024-09-17 | 35.64 | $35.78 | 12528 |
| 2024-09-16 | 35.59 | $35.80 | 6700 |
| 2024-09-13 | 35.54 | $35.69 | 3100 |
| 2024-09-12 | 35.51 | $35.53 | 76720 |
| 2024-09-11 | 35.50 | $35.49 | 6323 |
| 2024-09-10 | 35.49 | $35.14 | 20900 |
| 2024-09-09 | 35.56 | $35.32 | 9000 |
| 2024-09-06 | 35.60 | $34.93 | 8200 |
| 2024-09-05 | 35.73 | $35.44 | 47130 |
| 2024-09-04 | 35.78 | $35.55 | 7915 |
| 2024-09-03 | 35.80 | $35.76 | 15525 |
| 2024-08-30 | 35.79 | $36.42 | 3807 |
| 2024-08-29 | 35.63 | $36.21 | 27219 |
| 2024-08-28 | 35.49 | $35.97 | 7300 |
| 2024-08-27 | 35.38 | $35.93 | 8800 |
| 2024-08-26 | 35.25 | $35.85 | 11841 |
| 2024-08-23 | 35.13 | $35.87 | 26100 |
| 2024-08-22 | 34.98 | $35.54 | 13645 |
| 2024-08-21 | 34.87 | $35.71 | 30515 |
| 2024-08-20 | 34.72 | $35.41 | 6600 |
| 2024-08-19 | 34.60 | $35.64 | 200600 |
| 2024-08-16 | 34.42 | $35.33 | 2800 |
| 2024-08-15 | 34.28 | $35.23 | 7000 |
| 2024-08-14 | 34.14 | $34.64 | 12800 |
| 2024-08-13 | 34.11 | $34.50 | 17940 |
| 2024-08-12 | 34.10 | $34.22 | 16219 |
| 2024-08-09 | 34.16 | $34.37 | 310313 |
| 2024-08-08 | 34.19 | $34.27 | 20323 |
| 2024-08-07 | 34.26 | $33.72 | 68700 |
| 2024-08-06 | 34.46 | $33.54 | 297800 |
| 2024-08-05 | 34.73 | $33.46 | 288029 |
| 2024-08-02 | 35.06 | $34.20 | 39345 |
| 2024-08-01 | 35.30 | $34.86 | 22000 |
| 2024-07-31 | 35.44 | $35.68 | 29900 |
| 2024-07-30 | 35.43 | $35.51 | 19630 |
| 2024-07-29 | 35.45 | $35.36 | 5800 |
| 2024-07-26 | 35.52 | $35.58 | 3900 |
| 2024-07-25 | 35.54 | $35.15 | 19639 |
| 2024-07-24 | 35.67 | $35.35 | 3800 |
| 2024-07-23 | 35.78 | $35.86 | 62200 |
| 2024-07-22 | 35.79 | $35.99 | 54711 |
| 2024-07-19 | 35.79 | $35.36 | 78340 |
| 2024-07-18 | 35.92 | $35.59 | 88500 |
| 2024-07-17 | 36.02 | $35.72 | 235708 |
| 2024-07-16 | 36.11 | $36.20 | 12800 |
| 2024-07-15 | 36.12 | $36.19 | 40200 |
| 2024-07-12 | 36.14 | $36.58 | 10400 |
| 2024-07-11 | 36.07 | $36.23 | 17641 |
| 2024-07-10 | 36.07 | $36.20 | 8200 |
| 2024-07-09 | 36.08 | $35.65 | 32800 |
| 2024-07-08 | 36.20 | $36.08 | 17003 |
| 2024-07-05 | 36.26 | $36.25 | 42819 |
| 2024-07-03 | 36.29 | $36.11 | 20423 |
| 2024-07-02 | 36.36 | $35.74 | 30100 |
| 2024-07-01 | 36.52 | $36.59 | 20700 |
| 2024-06-28 | 36.53 | $36.28 | 15700 |
| 2024-06-27 | 36.60 | $36.41 | 56546 |
| 2024-06-26 | 36.66 | $36.51 | 27133 |
| 2024-06-25 | 36.71 | $36.68 | 21100 |
| 2024-06-24 | 36.73 | $36.61 | 16933 |
| 2024-06-21 | 36.77 | $36.45 | 60100 |
| 2024-06-20 | 36.85 | $36.69 | 29700 |
| 2024-06-18 | 36.90 | $36.53 | 149800 |
| 2024-06-17 | 36.98 | $36.36 | 237746 |
| 2024-06-14 | 37.12 | $35.99 | 73200 |
| 2024-06-13 | 37.35 | $36.73 | 21300 |
| 2024-06-12 | 37.47 | $37.33 | 9248 |
| 2024-06-11 | 37.47 | $36.90 | 23244 |
| 2024-06-10 | 37.57 | $37.34 | 36717 |
| 2024-06-07 | 37.59 | $37.49 | 11300 |
| 2024-06-06 | 37.58 | $37.68 | 23149 |
| 2024-06-05 | 37.52 | $37.62 | 54206 |
| 2024-06-04 | 37.47 | $37.10 | 11700 |
| 2024-06-03 | 37.52 | $37.26 | 159828 |
| 2024-05-31 | 37.54 | $37.39 | 126539 |
| 2024-05-30 | 37.53 | $37.21 | 6642 |
| 2024-05-29 | 37.56 | $37.01 | 82500 |
| 2024-05-28 | 37.63 | $37.48 | 189547 |
| 2024-05-24 | 37.61 | $37.48 | 6420 |
| 2024-05-23 | 37.59 | $37.26 | 12620 |
| 2024-05-22 | 37.60 | $37.39 | 9800 |
| 2024-05-21 | 37.59 | $37.59 | 41300 |
| 2024-05-20 | 37.53 | $37.63 | 66920 |
| 2024-05-17 | 37.46 | $37.61 | 24509 |
| 2024-05-16 | 37.37 | $37.52 | 20235 |
| 2024-05-15 | 37.28 | $37.80 | 28924 |
| 2024-05-14 | 37.12 | $37.65 | 45600 |
| 2024-05-13 | 36.95 | $37.44 | 252543 |
| 2024-05-10 | 36.81 | $37.47 | 185248 |
| 2024-05-09 | 36.64 | $37.28 | 23900 |
| 2024-05-08 | 36.47 | $37.03 | 20300 |
| 2024-05-07 | 36.33 | $36.85 | 83700 |
| 2024-05-06 | 36.20 | $36.55 | 21600 |
| 2024-05-03 | 36.12 | $36.21 | 59200 |
| 2024-05-02 | 36.10 | $36.02 | 103500 |
| 2024-05-01 | 36.11 | $35.71 | 62600 |
| 2024-04-30 | 36.18 | $35.91 | 20100 |
| 2024-04-29 | 36.23 | $36.38 | 574400 |
| 2024-04-26 | 36.19 | $36.47 | 21222 |
| 2024-04-25 | 36.11 | $36.04 | 272935 |
| 2024-04-24 | 36.12 | $36.30 | 275049 |
| 2024-04-23 | 36.07 | $36.42 | 101014 |
| 2024-04-22 | 35.99 | $35.98 | 11902 |
| 2024-04-19 | 35.99 | $35.58 | 212900 |
| 2024-04-18 | 36.07 | $35.60 | 18200 |
| 2024-04-17 | 36.17 | $35.55 | 35302 |
| 2024-04-16 | 36.28 | $35.70 | 128602 |
| 2024-04-15 | 36.38 | $35.80 | 31410 |
| 2024-04-12 | 36.48 | $35.79 | 236026 |
| 2024-04-11 | 36.59 | $36.23 | 73900 |
| 2024-04-10 | 36.62 | $36.19 | 484100 |
| 2024-04-09 | 36.67 | $36.26 | 12300 |
| 2024-04-08 | 36.71 | $36.42 | 18700 |
| 2024-04-05 | 36.71 | $36.28 | 11700 |
| 2024-04-04 | 36.75 | $36.18 | 27300 |
| 2024-04-03 | 36.80 | $36.56 | 44800 |
| 2024-04-02 | 36.79 | $36.49 | 41444 |
| 2024-04-01 | 36.78 | $36.96 | 90121 |
| 2024-03-28 | 36.66 | $36.77 | 19302 |
| 2024-03-27 | 36.57 | $36.79 | 35311 |
| 2024-03-26 | 36.45 | $36.48 | 13320 |
| 2024-03-25 | 36.37 | $36.36 | 26125 |
| 2024-03-22 | 36.31 | $36.39 | 14424 |
| 2024-03-21 | 36.22 | $36.32 | 7800 |
| 2024-03-20 | 36.13 | $36.26 | 13343 |
| 2024-03-19 | 36.04 | $35.94 | 9546 |
| 2024-03-18 | 35.99 | $35.81 | 29900 |
| 2024-03-15 | 35.97 | $35.93 | 18912 |
| 2024-03-14 | 35.91 | $35.90 | 23929 |
| 2024-03-13 | 35.84 | $35.98 | 36900 |
| 2024-03-12 | 35.74 | $35.93 | 175800 |
| 2024-03-11 | 35.63 | $35.56 | 83529 |
| 2024-03-08 | 35.58 | $35.56 | 15300 |
| 2024-03-07 | 35.52 | $35.84 | 39300 |
| 2024-03-06 | 35.38 | $35.41 | 75025 |
| 2024-03-05 | 35.32 | $35.17 | 39217 |
| 2024-03-04 | 35.28 | $35.33 | 82730 |
| 2024-03-01 | 35.21 | $35.34 | 104600 |
| 2024-02-29 | 35.12 | $35.21 | 21112 |
| 2024-02-28 | 35.04 | $35.13 | 14334 |
| 2024-02-27 | 34.96 | $35.16 | 142531 |
| 2024-02-26 | 34.85 | $35.03 | 59700 |
| 2024-02-23 | 34.76 | $35.14 | 15100 |
| 2024-02-22 | 34.62 | $35.10 | 168701 |
| 2024-02-21 | 34.47 | $34.66 | 18537 |
| 2024-02-20 | 34.38 | $34.44 | 8643 |
| 2024-02-16 | 34.33 | $34.39 | 12549 |
| 2024-02-15 | 34.27 | $34.48 | 26630 |
| 2024-02-14 | 34.18 | $34.17 | 27203 |
| 2024-02-13 | 34.14 | $33.82 | 28200 |
| 2024-02-12 | 34.17 | $34.27 | 10741 |
| 2024-02-09 | 34.10 | $34.25 | 40026 |
| 2024-02-08 | 34.03 | $34.11 | 17322 |
| 2024-02-07 | 33.97 | $34.01 | 89415 |
| 2024-02-06 | 33.92 | $34.11 | 19300 |
| 2024-02-05 | 33.84 | $33.95 | 18600 |
| 2024-02-02 | 33.78 | $33.92 | 83100 |
| 2024-02-01 | 33.71 | $33.95 | 288100 |
| 2024-01-31 | 33.62 | $33.81 | 64700 |
| 2024-01-30 | 33.55 | $33.99 | 19449 |
| 2024-01-29 | 33.43 | $33.97 | 23630 |
| 2024-01-26 | 33.29 | $33.85 | 73300 |
| 2024-01-25 | 33.15 | $33.66 | 20009 |
| 2024-01-24 | 33.03 | $33.37 | 302400 |
| 2024-01-23 | 32.95 | $32.94 | 20100 |
| 2024-01-22 | 32.95 | $32.91 | 240300 |
| 2024-01-19 | 32.95 | $32.88 | 44736 |
| 2024-01-18 | 32.96 | $32.85 | 74843 |
| 2024-01-17 | 32.98 | $32.42 | 102018 |
| 2024-01-16 | 33.09 | $32.66 | 64840 |
| 2024-01-12 | 33.17 | $33.00 | 22734 |
| 2024-01-11 | 33.19 | $32.91 | 106500 |
| 2024-01-10 | 33.22 | $32.96 | 55906 |
| 2024-01-09 | 33.26 | $32.87 | 12838 |
| 2024-01-08 | 33.31 | $33.14 | 62300 |
| 2024-01-05 | 33.32 | $32.78 | 34342 |
| 2024-01-04 | 33.40 | $32.83 | 19700 |
| 2024-01-03 | 33.48 | $32.74 | 64000 |
| 2024-01-02 | 33.60 | $33.12 | 107038 |
| 2023-12-29 | 33.64 | $33.30 | 618121 |
| 2023-12-28 | 33.66 | $33.21 | 14600 |
| 2023-12-27 | 33.69 | $33.34 | 38000 |
| 2023-12-26 | 33.70 | $33.38 | 40700 |
| 2023-12-22 | 33.70 | $33.21 | 36000 |
| 2023-12-21 | 33.73 | $33.54 | 72200 |
| 2023-12-20 | 33.69 | $33.24 | 66700 |
| 2023-12-19 | 33.70 | $33.61 | 91300 |
| 2023-12-18 | 33.63 | $33.46 | 34848 |
| 2023-12-15 | 33.58 | $33.51 | 115943 |
| 2023-12-14 | 33.51 | $33.54 | 254202 |
| 2023-12-13 | 33.41 | $33.61 | 57737 |
| 2023-12-12 | 33.28 | $33.43 | 1.2M |
| 2023-12-11 | 33.17 | $33.44 | 31600 |
| 2023-12-08 | 33.02 | $33.37 | 12000 |
| 2023-12-07 | 32.87 | $33.04 | 51137 |
| 2023-12-06 | 32.75 | $32.96 | 22229 |
| 2023-12-05 | 32.63 | $32.85 | 17700 |
| 2023-12-04 | 32.51 | $32.71 | 31529 |
| 2023-12-01 | 32.39 | $32.70 | 33645 |
| 2023-11-30 | 32.26 | $32.45 | 25226 |
| 2023-11-29 | 32.15 | $32.31 | 122946 |
| 2023-11-28 | 32.05 | $32.06 | 36136 |
| 2023-11-27 | 31.99 | $32.15 | 236500 |
| 2023-11-24 | 31.89 | $32.26 | 7000 |
| 2023-11-22 | 31.76 | $32.08 | 83142 |
| 2023-11-21 | 31.63 | $31.96 | 18500 |
| 2023-11-20 | 31.51 | $32.08 | 59300 |
| 2023-11-17 | 31.34 | $32.01 | 15900 |
| 2023-11-16 | 31.15 | $31.76 | 223700 |
| 2023-11-15 | 30.99 | $31.76 | 30000 |
| 2023-11-14 | 30.80 | $31.63 | 180038 |
| 2023-11-13 | 30.61 | $31.10 | 40204 |
| 2023-11-10 | 30.49 | $31.06 | 21100 |
| 2023-11-09 | 30.36 | $30.89 | 25200 |
| 2023-11-08 | 30.25 | $30.78 | 55300 |
| 2023-11-07 | 30.15 | $30.58 | 7300 |
| 2023-11-06 | 30.07 | $30.64 | 54706 |
| 2023-11-03 | 29.97 | $30.79 | 20219 |
| 2023-11-02 | 29.82 | $30.76 | 58000 |
| 2023-11-01 | 29.65 | $30.19 | 188300 |
| 2023-10-31 | 29.58 | $29.92 | 20608 |
| 2023-10-30 | 29.56 | $29.66 | 123324 |
| 2023-10-27 | 29.59 | $29.33 | 72800 |
| 2023-10-26 | 29.70 | $29.56 | 51821 |
| 2023-10-25 | 29.78 | $29.63 | 42134 |
| 2023-10-24 | 29.86 | $29.83 | 29200 |
| 2023-10-23 | 29.91 | $29.46 | 29900 |
| 2023-10-20 | 30.05 | $29.51 | 32942 |
| 2023-10-19 | 30.21 | $29.80 | 59708 |
| 2023-10-18 | 30.33 | $30.07 | 16400 |
| 2023-10-17 | 30.41 | $30.50 | 14430 |
| 2023-10-16 | 30.43 | $30.49 | 70100 |
| 2023-10-13 | 30.44 | $30.36 | 33812 |
| 2023-10-12 | 30.49 | $30.76 | 64500 |
| 2023-10-11 | 30.46 | $30.92 | 105700 |
| 2023-10-10 | 30.40 | $30.78 | 29902 |
| 2023-10-09 | 30.36 | $30.41 | 36100 |
| 2023-10-06 | 30.39 | $30.57 | 158500 |
| 2023-10-05 | 30.39 | $30.26 | 84000 |
| 2023-10-04 | 30.46 | $30.26 | 31947 |
| 2023-10-03 | 30.55 | $30.13 | 216249 |
| 2023-10-02 | 30.68 | $30.41 | 78400 |
| 2023-09-29 | 30.77 | $30.74 | 100800 |
| 2023-09-28 | 30.81 | $30.68 | 123329 |
| 2023-09-27 | 30.87 | $30.52 | 32700 |
| 2023-09-26 | 30.98 | $30.43 | 19029 |
| 2023-09-25 | 31.12 | $30.81 | 41249 |
| 2023-09-22 | 31.21 | $30.93 | 94349 |
| 2023-09-21 | 31.28 | $30.96 | 32100 |
| 2023-09-20 | 31.37 | $31.44 | 17500 |
| 2023-09-19 | 31.36 | $31.36 | 88409 |
| 2023-09-18 | 31.38 | $31.31 | 12312 |
| 2023-09-15 | 31.40 | $31.61 | 18900 |
| 2023-09-14 | 31.37 | $31.69 | 7100 |
| 2023-09-13 | 31.32 | $31.11 | 190300 |
| 2023-09-12 | 31.38 | $31.34 | 30400 |
| 2023-09-11 | 31.40 | $31.48 | 14323 |
| 2023-09-08 | 31.40 | $31.29 | 3100 |
| 2023-09-07 | 31.43 | $31.24 | 15000 |
| 2023-09-06 | 31.49 | $31.33 | 5315 |
| 2023-09-05 | 31.54 | $31.49 | 11908 |
| 2023-09-01 | 31.55 | $31.72 | 71700 |
| 2023-08-31 | 31.53 | $31.76 | 35230 |
| 2023-08-30 | 31.49 | $31.82 | 25700 |
| 2023-08-29 | 31.44 | $31.99 | 271707 |
| 2023-08-28 | 31.34 | $31.68 | 46300 |
| 2023-08-25 | 31.29 | $31.38 | 62208 |
| 2023-08-24 | 31.30 | $31.13 | 25341 |
| 2023-08-23 | 31.37 | $31.44 | 14000 |
| 2023-08-22 | 31.38 | $31.30 | 12600 |
| 2023-08-21 | 31.42 | $31.24 | 53512 |
| 2023-08-18 | 31.49 | $31.08 | 6744 |
| 2023-08-17 | 31.60 | $31.08 | 23300 |
| 2023-08-16 | 31.73 | $31.36 | 10000 |
| 2023-08-15 | 31.82 | $31.45 | 10700 |
| 2023-08-14 | 31.91 | $31.86 | 8500 |
| 2023-08-11 | 31.92 | $31.77 | 167533 |
| 2023-08-10 | 31.96 | $32.00 | 20938 |
| 2023-08-09 | 31.96 | $31.76 | 15409 |
| 2023-08-08 | 32.00 | $31.71 | 28803 |
| 2023-08-07 | 32.07 | $31.92 | 23300 |
| 2023-08-04 | 32.10 | $31.63 | 9400 |
| 2023-08-03 | 32.19 | $31.72 | 144100 |
| 2023-08-02 | 32.28 | $31.81 | 43900 |
| 2023-08-01 | 32.37 | $32.35 | 43415 |
| 2023-07-31 | 32.35 | $32.70 | 53600 |
| 2023-07-28 | 32.26 | $32.72 | 7611 |
| 2023-07-27 | 32.15 | $32.50 | 58522 |
| 2023-07-26 | 32.07 | $32.12 | 30500 |
| 2023-07-25 | 32.05 | $32.20 | 53300 |
| 2023-07-24 | 32.02 | $32.25 | 32502 |
| 2023-07-21 | 31.97 | $32.24 | 12900 |
| 2023-07-20 | 31.91 | $32.07 | 135800 |
| 2023-07-19 | 31.88 | $32.05 | 41300 |
| 2023-07-18 | 31.84 | $32.13 | 80138 |
| 2023-07-17 | 31.79 | $31.98 | 17900 |
| 2023-07-14 | 31.76 | $32.03 | 54200 |
| 2023-07-13 | 31.71 | $32.17 | 34436 |
| 2023-07-12 | 31.63 | $31.90 | 18400 |
| 2023-07-11 | 31.59 | $31.47 | 33900 |
| 2023-07-10 | 31.64 | $31.15 | 11600 |
| 2023-07-07 | 31.76 | $31.02 | 19808 |
| 2023-07-06 | 31.94 | $31.00 | 92900 |
| 2023-07-05 | 32.14 | $31.72 | 402834 |
| 2023-07-03 | 32.23 | $32.12 | 16504 |
| 2023-06-30 | 32.24 | $32.71 | 66000 |
| 2023-06-29 | 32.13 | $32.34 | 138900 |
| 2023-06-28 | 32.08 | $32.21 | 12900 |
| 2023-06-27 | 32.06 | $32.00 | 10418 |
| 2023-06-26 | 32.07 | $31.68 | 7600 |
| 2023-06-23 | 32.15 | $31.65 | 99800 |
| 2023-06-22 | 32.25 | $31.96 | 172900 |
| 2023-06-21 | 32.30 | $31.99 | 71100 |
| 2023-06-20 | 32.35 | $32.28 | 29200 |
| 2023-06-16 | 32.35 | $32.60 | 9710 |
| 2023-06-15 | 32.28 | $32.49 | 73500 |
| 2023-06-14 | 32.22 | $32.52 | 27900 |
| 2023-06-13 | 32.14 | $32.44 | 45200 |
| 2023-06-12 | 32.07 | $32.28 | 39235 |
| 2023-06-09 | 32.02 | $32.01 | 45500 |
| 2023-06-08 | 32.02 | $32.10 | 99100 |
| 2023-06-07 | 32.00 | $31.95 | 31900 |
| 2023-06-06 | 32.00 | $32.06 | 25322 |
| 2023-06-05 | 31.99 | $31.91 | 21314 |
| 2023-06-02 | 32.00 | $32.21 | 14921 |
| 2023-06-01 | 31.95 | $31.69 | 27842 |
| 2023-05-31 | 32.01 | $31.49 | 134744 |
| 2023-05-30 | 32.11 | $31.80 | 9400 |
| 2023-05-26 | 32.17 | $32.12 | 60844 |
| 2023-05-25 | 32.16 | $31.77 | 89342 |
| 2023-05-24 | 32.23 | $31.68 | 107000 |
| 2023-05-23 | 32.33 | $32.13 | 95519 |
| 2023-05-22 | 32.35 | $32.52 | 7401 |
| 2023-05-19 | 32.29 | $32.53 | 52644 |
| 2023-05-18 | 32.21 | $32.43 | 29613 |
| 2023-05-17 | 32.14 | $32.21 | 13923 |
| 2023-05-16 | 32.11 | $31.94 | 117448 |
| 2023-05-15 | 32.12 | $32.15 | 15400 |
| 2023-05-12 | 32.10 | $32.05 | 24718 |
| 2023-05-11 | 32.09 | $31.96 | 16221 |
| 2023-05-10 | 32.09 | $31.90 | 12600 |
| 2023-05-09 | 32.11 | $31.99 | 12644 |
| 2023-05-08 | 32.11 | $32.13 | 31600 |
| 2023-05-05 | 32.08 | $32.11 | 21017 |
| 2023-05-04 | 32.05 | $31.64 | 17007 |
| 2023-05-03 | 32.11 | $31.69 | 14218 |
| 2023-05-02 | 32.17 | $31.76 | 14800 |
| 2023-05-01 | 32.22 | $32.26 | 47128 |
| 2023-04-28 | 32.17 | $32.11 | 31900 |
| 2023-04-27 | 32.15 | $32.15 | 59230 |
| 2023-04-26 | 32.11 | $31.75 | 20615 |
| 2023-04-25 | 32.14 | $31.83 | 13247 |
| 2023-04-24 | 32.17 | $32.21 | 31700 |
| 2023-04-21 | 32.11 | $32.23 | 14300 |
| 2023-04-20 | 32.04 | $32.06 | 20434 |
| 2023-04-19 | 31.99 | $32.21 | 10900 |
| 2023-04-18 | 31.90 | $32.16 | 23943 |
| 2023-04-17 | 31.80 | $32.03 | 15814 |
| 2023-04-14 | 31.71 | $32.07 | 38000 |
| 2023-04-13 | 31.59 | $31.98 | 23800 |
| 2023-04-12 | 31.48 | $31.72 | 15100 |
| 2023-04-11 | 31.40 | $31.71 | 12700 |
| 2023-04-10 | 31.31 | $31.78 | 18000 |
| 2023-04-06 | 31.19 | $31.58 | 134000 |
| 2023-04-05 | 31.09 | $31.41 | 89400 |
| 2023-04-04 | 31.01 | $31.48 | 178927 |
| 2023-04-03 | 30.90 | $31.59 | 190636 |
| 2023-03-31 | 30.75 | $31.55 | 27100 |
| 2023-03-30 | 30.58 | $31.29 | 125116 |
| 2023-03-29 | 30.45 | $30.96 | 24900 |
| 2023-03-28 | 30.36 | $30.40 | 39800 |
| 2023-03-27 | 30.38 | $30.51 | 25600 |
| 2023-03-24 | 30.37 | $30.30 | 39004 |
| 2023-03-23 | 30.42 | $30.38 | 30900 |
| 2023-03-22 | 30.45 | $30.28 | 47400 |
| 2023-03-21 | 30.52 | $30.68 | 41700 |
| 2023-03-20 | 30.51 | $30.15 | 99940 |
| 2023-03-17 | 30.61 | $29.77 | 48700 |
| 2023-03-16 | 30.80 | $30.38 | 528400 |
| 2023-03-15 | 30.91 | $29.96 | 31300 |
| 2023-03-14 | 31.12 | $30.70 | 45600 |
| 2023-03-13 | 31.20 | $30.09 | 77880 |
| 2023-03-10 | 31.43 | $30.71 | 83800 |
| 2023-03-09 | 31.56 | $31.14 | 49400 |
| 2023-03-08 | 31.62 | $31.59 | 136619 |
| 2023-03-07 | 31.60 | $31.45 | 9548 |
| 2023-03-06 | 31.59 | $31.66 | 190500 |
| 2023-03-03 | 31.55 | $31.76 | 26500 |
| 2023-03-02 | 31.47 | $31.39 | 19400 |
| 2023-03-01 | 31.46 | $31.15 | 202200 |
| 2023-02-28 | 31.49 | $31.19 | 188700 |
| 2023-02-27 | 31.52 | $31.33 | 5533 |
| 2023-02-24 | 31.52 | $30.99 | 110712 |
| 2023-02-23 | 31.59 | $31.48 | 60427 |
| 2023-02-22 | 31.57 | $31.24 | 15400 |
| 2023-02-21 | 31.59 | $31.25 | 20200 |
| 2023-02-17 | 31.61 | $31.68 | 37600 |
| 2023-02-16 | 31.54 | $31.62 | 58946 |
| 2023-02-15 | 31.47 | $31.67 | 110600 |
| 2023-02-14 | 31.37 | $31.46 | 390600 |
| 2023-02-13 | 31.30 | $31.33 | 103502 |
| 2023-02-10 | 31.25 | $31.05 | 82318 |
| 2023-02-09 | 31.24 | $31.20 | 32300 |
| 2023-02-08 | 31.19 | $31.15 | 23800 |
| 2023-02-07 | 31.15 | $31.31 | 85300 |
| 2023-02-06 | 31.07 | $31.12 | 24501 |
| 2023-02-03 | 31.00 | $31.32 | 277200 |
| 2023-02-02 | 30.89 | $31.35 | 187641 |
| 2023-02-01 | 30.74 | $31.00 | 15900 |
| 2023-01-31 | 30.65 | $30.86 | 29103 |
| 2023-01-30 | 30.57 | $30.62 | 37725 |
| 2023-01-27 | 30.52 | $30.81 | 30621 |
| 2023-01-26 | 30.42 | $30.86 | 252502 |
| 2023-01-25 | 30.30 | $30.68 | 190201 |
| 2023-01-24 | 30.19 | $30.62 | 16800 |
| 2023-01-23 | 30.07 | $30.62 | 189232 |
| 2023-01-20 | 29.94 | $30.44 | 48600 |
| 2023-01-19 | 29.82 | $30.19 | 134329 |
| 2023-01-18 | 29.74 | $30.51 | 234432 |
| 2023-01-17 | 29.57 | $30.65 | 412600 |
| 2023-01-13 | 29.35 | $30.61 | 119300 |
| 2023-01-12 | 29.11 | $30.43 | 127918 |
| 2023-01-11 | 28.86 | $30.22 | 59400 |
| 2023-01-10 | 28.62 | $29.95 | 19000 |
| 2023-01-09 | 28.40 | $29.71 | 87100 |
| 2023-01-06 | 28.20 | $29.66 | 13107 |
| 2023-01-05 | 27.99 | $29.16 | 128601 |
| 2023-01-04 | 27.85 | $29.18 | 104100 |
| 2023-01-03 | 27.68 | $28.56 | 82500 |
| 2022-12-30 | 27.63 | $27.78 | 65100 |
| 2022-12-29 | 27.75 | $28.24 | 13330 |
| 2022-12-28 | 27.79 | $27.85 | 16029 |
| 2022-12-27 | 27.93 | $28.08 | 147135 |
| 2022-12-23 | 28.05 | $28.08 | 117507 |
| 2022-12-22 | 28.19 | $28.21 | 20143 |
| 2022-12-21 | 28.34 | $28.45 | 140319 |
| 2022-12-20 | 28.48 | $28.04 | 272300 |
| 2022-12-19 | 28.72 | $28.01 | 28000 |
| 2022-12-16 | 29.02 | $28.05 | 244927 |
| 2022-12-15 | 29.37 | $28.31 | 101436 |
| 2022-12-14 | 29.73 | $29.00 | 82743 |
| 2022-12-13 | 30.00 | $29.19 | 35400 |
| 2022-12-12 | 30.28 | $28.99 | 30500 |
| 2022-12-09 | 30.65 | $28.85 | 75715 |
| 2022-12-08 | 31.12 | $28.84 | 72106 |
| 2022-12-07 | 31.67 | $28.86 | 104500 |
| 2022-12-06 | 32.31 | $28.92 | 158200 |
| 2022-12-05 | 33.03 | $29.06 | 17800 |
| 2022-12-02 | 33.85 | $29.22 | 158041 |
| 2022-12-01 | 34.75 | $34.69 | 55100 |
| 2022-11-30 | 34.64 | $34.79 | 282601 |
| 2022-11-29 | 34.49 | $34.26 | 26803 |
| 2022-11-28 | 34.42 | $34.13 | 63932 |
| 2022-11-25 | 34.36 | $34.49 | 28800 |
| 2022-11-23 | 34.21 | $34.25 | 58300 |
| 2022-11-22 | 34.07 | $34.30 | 16700 |
| 2022-11-21 | 33.90 | $34.03 | 28812 |
| 2022-11-18 | 33.75 | $34.10 | 176215 |
| 2022-11-17 | 33.56 | $33.83 | 134900 |
| 2022-11-16 | 33.39 | $33.70 | 39633 |
| 2022-11-15 | 33.21 | $33.84 | 172400 |
| 2022-11-14 | 32.97 | $33.72 | 36200 |
| 2022-11-11 | 32.71 | $33.96 | 20336 |
| 2022-11-10 | 32.35 | $33.60 | 49500 |
| 2022-11-09 | 32.00 | $32.27 | 52129 |
| 2022-11-08 | 31.88 | $32.48 | 79048 |
| 2022-11-07 | 31.69 | $32.26 | 131843 |
| 2022-11-04 | 31.52 | $32.19 | 89218 |
| 2022-11-03 | 31.32 | $31.25 | 26907 |
| 2022-11-02 | 31.30 | $31.32 | 93210 |
| 2022-11-01 | 31.25 | $31.90 | 41600 |
| 2022-10-31 | 31.07 | $31.60 | 45409 |
| 2022-10-28 | 30.92 | $31.85 | 26448 |
| 2022-10-27 | 30.70 | $31.44 | 201900 |
| 2022-10-26 | 30.52 | $31.46 | 54512 |
| 2022-10-25 | 30.31 | $31.48 | 83211 |
| 2022-10-24 | 30.06 | $30.96 | 1.3M |
| 2022-10-21 | 29.89 | $30.69 | 48000 |
| 2022-10-20 | 29.74 | $30.34 | 21900 |
| 2022-10-19 | 29.64 | $30.35 | 227600 |
| 2022-10-18 | 29.53 | $30.48 | 200500 |
| 2022-10-17 | 29.38 | $30.19 | 63300 |
| 2022-10-14 | 29.26 | $29.45 | 210800 |
| 2022-10-13 | 29.29 | $29.71 | 132938 |
| 2022-10-12 | 29.26 | $29.09 | 200344 |
| 2022-10-11 | 29.37 | $29.15 | 241838 |
| 2022-10-10 | 29.49 | $29.55 | 141205 |
| 2022-10-07 | 29.54 | $29.53 | 31644 |
| 2022-10-06 | 29.61 | $30.08 | 126700 |
| 2022-10-05 | 29.58 | $30.45 | 36600 |
| 2022-10-04 | 29.47 | $30.59 | 123400 |
| 2022-10-03 | 29.32 | $29.49 | 191345 |
| 2022-09-30 | 29.38 | $28.86 | 47800 |
| 2022-09-29 | 29.58 | $28.90 | 69700 |
| 2022-09-28 | 29.82 | $29.57 | 100700 |
| 2022-09-27 | 29.95 | $29.23 | 498143 |
| 2022-09-26 | 30.18 | $29.42 | 354102 |
| 2022-09-23 | 30.42 | $29.56 | 90100 |
| 2022-09-22 | 30.66 | $30.24 | 66113 |
| 2022-09-21 | 30.81 | $30.34 | 133932 |
| 2022-09-20 | 30.95 | $30.40 | 726721 |
| 2022-09-19 | 31.11 | $31.00 | 76700 |
| 2022-09-16 | 31.18 | $30.90 | 175723 |
| 2022-09-15 | 31.27 | $31.17 | 30600 |
| 2022-09-14 | 31.33 | $31.51 | 60000 |
| 2022-09-13 | 31.32 | $31.37 | 157334 |
| 2022-09-12 | 31.35 | $32.20 | 75800 |
| 2022-09-09 | 31.21 | $31.71 | 178800 |
| 2022-09-08 | 31.15 | $30.97 | 51303 |
| 2022-09-07 | 31.23 | $31.09 | 64800 |
| 2022-09-06 | 31.31 | $30.76 | 181300 |
| 2022-09-02 | 31.48 | $30.54 | 65925 |
| 2022-09-01 | 31.71 | $30.82 | 73528 |
| 2022-08-31 | 31.93 | $30.97 | 133300 |
| 2022-08-30 | 32.16 | $31.27 | 43800 |
| 2022-08-29 | 32.35 | $31.45 | 38534 |
| 2022-08-26 | 32.54 | $31.45 | 36000 |
| 2022-08-25 | 32.77 | $32.43 | 34300 |
| 2022-08-24 | 32.81 | $32.17 | 132934 |
| 2022-08-23 | 32.92 | $32.08 | 72923 |
| 2022-08-22 | 33.07 | $32.13 | 42539 |
| 2022-08-19 | 33.23 | $32.79 | 26940 |
| 2022-08-18 | 33.27 | $33.14 | 31532 |
| 2022-08-17 | 33.23 | $33.08 | 24700 |
| 2022-08-16 | 33.21 | $33.53 | 57800 |
| 2022-08-15 | 33.08 | $33.46 | 47920 |
| 2022-08-12 | 32.94 | $33.47 | 24600 |
| 2022-08-11 | 32.78 | $33.01 | 140800 |
| 2022-08-10 | 32.68 | $33.04 | 86120 |
| 2022-08-09 | 32.57 | $32.63 | 19600 |
| 2022-08-08 | 32.51 | $32.91 | 82030 |
| 2022-08-05 | 32.39 | $32.84 | 279600 |
| 2022-08-04 | 32.26 | $32.92 | 94709 |
| 2022-08-03 | 32.09 | $32.85 | 92800 |
| 2022-08-02 | 31.90 | $32.33 | 131927 |
| 2022-08-01 | 31.80 | $32.59 | 63200 |
| 2022-07-29 | 31.63 | $32.81 | 524149 |
| 2022-07-28 | 31.37 | $32.31 | 45434 |
| 2022-07-27 | 31.19 | $31.99 | 58100 |
| 2022-07-26 | 31.04 | $31.42 | 139000 |
| 2022-07-25 | 31.00 | $31.77 | 138600 |
| 2022-07-22 | 30.87 | $31.51 | 128636 |
| 2022-07-21 | 30.78 | $31.71 | 134100 |
| 2022-07-20 | 30.63 | $31.38 | 242049 |
| 2022-07-19 | 30.54 | $31.68 | 57600 |
| 2022-07-18 | 30.37 | $30.71 | 107900 |
| 2022-07-15 | 30.38 | $30.68 | 196708 |
| 2022-07-14 | 30.40 | $30.24 | 147125 |
| 2022-07-13 | 30.53 | $30.64 | 38900 |
| 2022-07-12 | 30.59 | $30.64 | 184210 |
| 2022-07-11 | 30.67 | $30.66 | 103717 |
| 2022-07-08 | 30.76 | $30.87 | 100500 |
| 2022-07-07 | 30.83 | $30.79 | 162700 |
| 2022-07-06 | 30.93 | $30.26 | 162021 |
| 2022-07-05 | 31.16 | $30.09 | 73300 |
| 2022-07-01 | 31.47 | $31.59 | 48226 |
| 2022-06-30 | 31.51 | $31.34 | 115011 |
| 2022-06-29 | 31.62 | $31.71 | 37035 |
| 2022-06-28 | 31.67 | $31.79 | 31400 |
| 2022-06-27 | 31.72 | $31.90 | 38500 |
| 2022-06-24 | 31.76 | $32.16 | 45447 |
| 2022-06-23 | 31.75 | $31.23 | 62111 |
| 2022-06-22 | 31.93 | $31.30 | 221900 |
| 2022-06-21 | 32.14 | $31.63 | 150530 |
| 2022-06-17 | 32.32 | $31.33 | 92139 |
| 2022-06-16 | 32.58 | $30.95 | 533400 |
| 2022-06-15 | 32.98 | $32.23 | 285201 |
| 2022-06-14 | 33.17 | $31.57 | 156436 |
| 2022-06-13 | 33.53 | $31.93 | 294900 |
| 2022-06-10 | 33.87 | $32.76 | 98839 |
| 2022-06-09 | 34.09 | $33.47 | 171140 |
| 2022-06-08 | 34.19 | $34.06 | 87100 |
| 2022-06-07 | 34.19 | $34.53 | 82949 |
| 2022-06-06 | 34.09 | $34.53 | 82500 |
| 2022-06-03 | 33.97 | $34.23 | 101939 |
| 2022-06-02 | 33.89 | $34.59 | 81900 |
| 2022-06-01 | 33.72 | $34.07 | 171900 |
| 2022-05-31 | 33.63 | $34.32 | 138641 |
| 2022-05-27 | 33.47 | $34.48 | 57300 |
| 2022-05-26 | 33.26 | $34.01 | 64100 |
| 2022-05-25 | 33.11 | $33.52 | 90900 |
| 2022-05-24 | 33.04 | $33.33 | 80800 |
| 2022-05-23 | 33.01 | $33.55 | 92600 |
| 2022-05-20 | 32.92 | $33.18 | 132935 |
| 2022-05-19 | 32.89 | $32.93 | 227625 |
| 2022-05-18 | 32.92 | $33.00 | 185512 |
| 2022-05-17 | 32.94 | $33.84 | 75935 |
| 2022-05-16 | 32.78 | $33.29 | 182000 |
| 2022-05-13 | 32.72 | $33.36 | 63000 |
| 2022-05-12 | 32.64 | $32.50 | 122500 |
| 2022-05-11 | 32.73 | $32.21 | 318200 |
| 2022-05-10 | 32.89 | $32.23 | 116300 |
| 2022-05-09 | 33.08 | $31.83 | 225200 |
| 2022-05-06 | 33.39 | $32.71 | 363836 |
| 2022-05-05 | 33.56 | $33.20 | 188184 |
| 2022-05-04 | 33.66 | $34.10 | 196800 |
| 2022-05-03 | 33.59 | $33.66 | 181527 |
| 2022-05-02 | 33.60 | $33.48 | 431126 |
| 2022-04-29 | 33.65 | $33.36 | 119000 |
| 2022-04-28 | 33.73 | $33.94 | 73322 |
| 2022-04-27 | 33.70 | $33.30 | 146000 |
| 2022-04-26 | 33.81 | $32.99 | 371800 |
| 2022-04-25 | 34.00 | $33.93 | 312943 |
| 2022-04-22 | 34.03 | $33.90 | 167133 |
| 2022-04-21 | 34.06 | $34.22 | 224900 |
| 2022-04-20 | 34.03 | $34.37 | 114600 |
| 2022-04-19 | 33.97 | $34.17 | 98500 |
| 2022-04-18 | 33.94 | $34.00 | 134900 |
| 2022-04-14 | 33.94 | $33.89 | 323400 |
| 2022-04-13 | 33.96 | $33.90 | 135300 |
| 2022-04-12 | 33.99 | $33.63 | 459800 |
| 2022-04-11 | 34.08 | $33.73 | 309623 |
| 2022-04-08 | 34.17 | $33.97 | 331000 |
| 2022-04-07 | 34.21 | $34.00 | 448341 |
| 2022-04-06 | 34.26 | $33.85 | 488600 |
| 2022-04-05 | 34.35 | $34.42 | 235104 |
| 2022-04-04 | 34.33 | $34.91 | 123557 |
| 2022-04-01 | 34.20 | $34.64 | 246606 |
| 2022-03-31 | 34.12 | $34.23 | 275300 |
| 2022-03-30 | 34.10 | $34.78 | 148145 |
| 2022-03-29 | 33.97 | $35.33 | 466400 |
| 2022-03-28 | 33.70 | $34.50 | 312437 |
| 2022-03-25 | 33.56 | $34.28 | 360148 |
| 2022-03-24 | 33.45 | $34.18 | 752000 |
| 2022-03-23 | 33.35 | $33.94 | 2.1M |
| 2022-03-22 | 33.28 | $34.62 | 283000 |
| 2022-03-21 | 33.06 | $34.18 | 435100 |
| 2022-03-18 | 32.90 | $34.52 | 606600 |
| 2022-03-17 | 32.65 | $34.22 | 817000 |
| 2022-03-16 | 32.43 | $34.36 | 1.1M |
| 2022-03-15 | 32.15 | $33.08 | 719442 |
| 2022-03-14 | 32.11 | $32.83 | 599210 |
| 2022-03-11 | 32.11 | $32.28 | 728024 |
| 2022-03-10 | 32.24 | $32.38 | 1.0M |
| 2022-03-09 | 32.38 | $33.01 | 1.3M |
| 2022-03-08 | 32.42 | $31.34 | 1.5M |
| 2022-03-07 | 32.83 | $30.63 | 1.8M |
| 2022-03-04 | 33.45 | $31.56 | 1.2M |
| 2022-03-03 | 33.99 | $32.87 | 1.2M |
| 2022-03-02 | 34.34 | $33.65 | 878700 |
| 2022-03-01 | 34.60 | $33.14 | 1.3M |
| 2022-02-28 | 35.00 | $34.23 | 1.2M |
| 2022-02-25 | 35.25 | $35.15 | 964139 |
| 2022-02-24 | 35.34 | $34.39 | 1.3M |
| 2022-02-23 | 35.62 | $34.72 | 930700 |
| 2022-02-22 | 35.87 | $35.02 | 1.1M |
| 2022-02-18 | 36.10 | $35.86 | 566000 |
| 2022-02-17 | 36.19 | $35.98 | 325300 |
| 2022-02-16 | 36.28 | $36.56 | 269002 |
| 2022-02-15 | 36.26 | $36.50 | 404408 |
| 2022-02-14 | 36.25 | $35.71 | 1.1M |
| 2022-02-11 | 36.40 | $35.90 | 1.3M |
| 2022-02-10 | 36.55 | $36.68 | 736647 |
| 2022-02-09 | 36.55 | $37.18 | 370249 |
| 2022-02-08 | 36.45 | $36.54 | 659100 |
| 2022-02-07 | 36.48 | $36.28 | 972500 |
| 2022-02-04 | 36.56 | $36.25 | 243900 |
| 2022-02-03 | 36.66 | $36.30 | 1.1M |
| 2022-02-02 | 36.78 | $37.21 | 642100 |
| 2022-02-01 | 36.72 | $37.16 | 1.0M |
| 2022-01-31 | 36.66 | $36.85 | 509500 |
| 2022-01-28 | 36.66 | $36.53 | 1.2M |
| 2022-01-27 | 36.73 | $36.43 | 939500 |
| 2022-01-26 | 36.84 | $36.25 | 934028 |
| 2022-01-25 | 37.00 | $35.91 | 748416 |
| 2022-01-24 | 37.27 | $36.23 | 2.2M |
| 2022-01-21 | 37.51 | $36.69 | 197200 |
| 2022-01-20 | 37.69 | $37.32 | 213000 |
| 2022-01-19 | 37.77 | $37.38 | 187721 |
| 2022-01-18 | 37.84 | $37.48 | 357600 |
| 2022-01-14 | 37.91 | $37.81 | 142801 |
| 2022-01-13 | 37.92 | $37.66 | 117400 |
| 2022-01-12 | 37.96 | $37.98 | 129913 |
| 2022-01-11 | 37.94 | $37.94 | 145800 |
| 2022-01-10 | 37.93 | $37.66 | 359300 |
| 2022-01-07 | 37.96 | $37.96 | 169000 |
| 2022-01-06 | 37.95 | $38.02 | 107900 |
| 2022-01-05 | 37.91 | $38.11 | 213900 |
| 2022-01-04 | 37.85 | $38.44 | 106145 |
| 2022-01-03 | 37.71 | $38.28 | 69800 |
| 2021-12-31 | 37.58 | $37.65 | 188600 |
| 2021-12-30 | 37.57 | $37.80 | 233300 |
| 2021-12-29 | 37.51 | $37.83 | 100508 |
| 2021-12-28 | 37.45 | $37.89 | 88700 |
| 2021-12-27 | 37.36 | $37.85 | 97200 |
| 2021-12-23 | 37.26 | $37.50 | 121836 |
| 2021-12-22 | 37.23 | $37.69 | 400700 |
| 2021-12-21 | 37.15 | $37.37 | 60500 |
| 2021-12-20 | 37.12 | $36.88 | 207519 |
| 2021-12-17 | 37.20 | $36.99 | 394100 |
| 2021-12-16 | 37.26 | $37.25 | 364237 |
| 2021-12-15 | 37.28 | $37.50 | 217112 |
| 2021-12-14 | 37.26 | $37.09 | 207700 |
| 2021-12-13 | 37.31 | $37.21 | 163300 |
| 2021-12-10 | 37.35 | $37.47 | 129730 |
| 2021-12-09 | 37.35 | $37.41 | 139900 |
| 2021-12-08 | 37.35 | $37.75 | 4.2M |
| 2021-12-07 | 37.29 | $37.97 | 97013 |
| 2021-12-06 | 37.17 | $37.00 | 196939 |
| 2021-12-03 | 37.24 | $36.49 | 113600 |
| 2021-12-02 | 37.43 | $36.82 | 476400 |
| 2021-12-01 | 37.58 | $36.44 | 90500 |
| 2021-11-30 | 37.83 | $36.49 | 503300 |
| 2021-11-29 | 38.12 | $36.92 | 47400 |
| 2021-11-26 | 38.36 | $36.65 | 173536 |
| 2021-11-24 | 38.70 | $38.06 | 152533 |
| 2021-11-23 | 38.79 | $38.20 | 51600 |
| 2021-11-22 | 38.86 | $38.35 | 92929 |
| 2021-11-19 | 38.91 | $38.54 | 28808 |
| 2021-11-18 | 38.92 | $38.89 | 41719 |
| 2021-11-17 | 38.86 | $38.94 | 37730 |
| 2021-11-16 | 38.77 | $38.94 | 74011 |
| 2021-11-15 | 38.67 | $38.81 | 24800 |
| 2021-11-12 | 38.57 | $38.69 | 22844 |
| 2021-11-11 | 38.49 | $38.53 | 44800 |
| 2021-11-10 | 38.42 | $38.34 | 50302 |
| 2021-11-09 | 38.37 | $38.50 | 52637 |
| 2021-11-08 | 38.28 | $38.55 | 32100 |
| 2021-11-05 | 38.16 | $38.64 | 72633 |
| 2021-11-04 | 38.00 | $38.51 | 53702 |
| 2021-11-03 | 37.84 | $38.43 | 51800 |
| 2021-11-02 | 37.67 | $38.12 | 90105 |
| 2021-11-01 | 37.54 | $38.03 | 61600 |
| 2021-10-29 | 37.40 | $37.79 | 114600 |
| 2021-10-28 | 37.28 | $37.66 | 78900 |
| 2021-10-27 | 37.18 | $37.41 | 85300 |
| 2021-10-26 | 37.11 | $37.52 | 77825 |
| 2021-10-25 | 37.00 | $37.33 | 59126 |
| 2021-10-22 | 36.91 | $37.39 | 96700 |
| 2021-10-21 | 36.80 | $37.21 | 72600 |
| 2021-10-20 | 36.71 | $37.17 | 93300 |
| 2021-10-19 | 36.61 | $37.07 | 253900 |
| 2021-10-18 | 36.52 | $36.96 | 889500 |
| 2021-10-15 | 36.44 | $37.23 | 60300 |
| 2021-10-14 | 36.29 | $36.95 | 247236 |
| 2021-10-13 | 36.17 | $36.48 | 84001 |
| 2021-10-12 | 36.13 | $36.18 | 125400 |
| 2021-10-11 | 36.16 | $36.11 | 72700 |
| 2021-10-08 | 36.20 | $36.27 | 209637 |
| 2021-10-07 | 36.22 | $36.36 | 43800 |
| 2021-10-06 | 36.23 | $36.05 | 122000 |
| 2021-10-05 | 36.30 | $36.18 | 85500 |
| 2021-10-04 | 36.36 | $35.85 | 109321 |
| 2021-10-01 | 36.50 | $36.19 | 317518 |
| 2021-09-30 | 36.59 | $36.06 | 88531 |
| 2021-09-29 | 36.72 | $36.28 | 70300 |
| 2021-09-28 | 36.83 | $36.22 | 179500 |
| 2021-09-27 | 36.98 | $37.04 | 135200 |
| 2021-09-24 | 36.97 | $37.01 | 174300 |
| 2021-09-23 | 36.97 | $37.29 | 207842 |
| 2021-09-22 | 36.91 | $36.93 | 154100 |
| 2021-09-21 | 36.91 | $36.46 | 103600 |
| 2021-09-20 | 37.02 | $36.04 | 224618 |
| 2021-09-17 | 37.23 | $36.80 | 78101 |
| 2021-09-16 | 37.32 | $37.23 | 123408 |
| 2021-09-15 | 37.32 | $37.11 | 302500 |
| 2021-09-14 | 37.36 | $37.19 | 110139 |
| 2021-09-13 | 37.38 | $37.26 | 142100 |
| 2021-09-10 | 37.39 | $36.98 | 100800 |
| 2021-09-09 | 37.46 | $37.09 | 87207 |
| 2021-09-08 | 37.52 | $37.23 | 99800 |
| 2021-09-07 | 37.55 | $37.51 | 64509 |
| 2021-09-03 | 37.53 | $37.40 | 152500 |
| 2021-09-02 | 37.53 | $37.63 | 36300 |
| 2021-09-01 | 37.48 | $37.60 | 84344 |
| 2021-08-31 | 37.43 | $37.32 | 202400 |
| 2021-08-30 | 37.42 | $37.40 | 50200 |
| 2021-08-27 | 37.40 | $37.40 | 78905 |
| 2021-08-26 | 37.37 | $37.14 | 105400 |
| 2021-08-25 | 37.39 | $37.30 | 74500 |
| 2021-08-24 | 37.37 | $37.30 | 47700 |
| 2021-08-23 | 37.36 | $37.29 | 73800 |
| 2021-08-20 | 37.34 | $37.06 | 173008 |
| 2021-08-19 | 37.36 | $36.95 | 103543 |
| 2021-08-18 | 37.41 | $37.24 | 352700 |
| 2021-08-17 | 37.41 | $37.32 | 146500 |
| 2021-08-16 | 37.38 | $37.53 | 111223 |
| 2021-08-13 | 37.31 | $37.69 | 163600 |
| 2021-08-12 | 37.18 | $37.62 | 143200 |
| 2021-08-11 | 37.05 | $37.54 | 40300 |
| 2021-08-10 | 36.91 | $37.37 | 52927 |
| 2021-08-09 | 36.79 | $37.27 | 105900 |
| 2021-08-06 | 36.66 | $37.19 | 107326 |
| 2021-08-05 | 36.54 | $37.05 | 814300 |
| 2021-08-04 | 36.41 | $36.85 | 145420 |
| 2021-08-03 | 36.32 | $36.79 | 116242 |
| 2021-08-02 | 36.21 | $36.51 | 133407 |
| 2021-07-30 | 36.16 | $36.40 | 72300 |
| 2021-07-29 | 36.11 | $36.57 | 368300 |
| 2021-07-28 | 36.02 | $36.39 | 116532 |
| 2021-07-27 | 35.96 | $36.26 | 115739 |
| 2021-07-26 | 35.92 | $36.47 | 55100 |
| 2021-07-23 | 35.82 | $36.44 | 61800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.28
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.20
Average
36.57
Maximum
49.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.28 | $48.04 | 7225 |
| 2026-07-17 | 48.45 | $48.23 | 71400 |
| 2026-07-16 | 48.60 | $48.37 | 12700 |
| 2026-07-15 | 48.74 | $48.77 | 8414 |
| 2026-07-14 | 48.78 | $48.64 | 8000 |
| 2026-07-13 | 48.88 | $48.39 | 9515 |
| 2026-07-10 | 49.07 | $48.81 | 223000 |
| 2026-07-09 | 49.18 | $48.72 | 16034 |
| 2026-07-08 | 49.34 | $48.40 | 28433 |
| 2026-07-07 | 49.62 | $49.01 | 23400 |
| 2026-07-06 | 49.77 | $49.56 | 14946 |
| 2026-07-02 | 49.78 | $49.14 | 27230 |
| 2026-07-01 | 49.91 | $49.54 | 9200 |
| 2026-06-30 | 49.93 | $50.15 | 11912 |
| 2026-06-29 | 49.76 | $49.56 | 9245 |
| 2026-06-26 | 49.72 | $49.07 | 21600 |
| 2026-06-25 | 49.82 | $49.63 | 35535 |
| 2026-06-24 | 49.76 | $49.11 | 7048 |
| 2026-06-23 | 49.83 | $49.26 | 12900 |
| 2026-06-22 | 49.86 | $50.19 | 24300 |
| 2026-06-18 | 49.59 | $50.02 | 116600 |
| 2026-06-17 | 49.30 | $49.45 | 13200 |
| 2026-06-16 | 49.12 | $49.31 | 35000 |
| 2026-06-15 | 48.93 | $49.41 | 13719 |
| 2026-06-12 | 48.66 | $49.06 | 9900 |
| 2026-06-11 | 48.42 | $49.05 | 39400 |
| 2026-06-10 | 48.14 | $47.38 | 17000 |
| 2026-06-09 | 48.31 | $48.14 | 19300 |
| 2026-06-08 | 48.28 | $47.93 | 30400 |
| 2026-06-05 | 48.29 | $47.59 | 257416 |
| 2026-06-04 | 48.40 | $48.47 | 15400 |
| 2026-06-03 | 48.25 | $47.90 | 7801 |
| 2026-06-02 | 48.24 | $48.34 | 17400 |
| 2026-06-01 | 48.07 | $48.00 | 20522 |
| 2026-05-29 | 47.97 | $47.83 | 19400 |
| 2026-05-28 | 47.88 | $47.92 | 15900 |
| 2026-05-27 | 47.74 | $48.13 | 18200 |
| 2026-05-26 | 47.49 | $48.16 | 19047 |
| 2026-05-22 | 47.17 | $47.52 | 17723 |
| 2026-05-21 | 46.97 | $47.58 | 105700 |
| 2026-05-20 | 46.71 | $47.23 | 12900 |
| 2026-05-19 | 46.49 | $46.21 | 14148 |
| 2026-05-18 | 46.55 | $46.42 | 34400 |
| 2026-05-15 | 46.54 | $45.95 | 17900 |
| 2026-05-14 | 46.68 | $46.65 | 27519 |
| 2026-05-13 | 46.63 | $46.57 | 39700 |
| 2026-05-12 | 46.58 | $46.15 | 17700 |
| 2026-05-11 | 46.64 | $46.54 | 24500 |
| 2026-05-08 | 46.59 | $46.70 | 15400 |
| 2026-05-07 | 46.47 | $46.47 | 244915 |
| 2026-05-06 | 46.40 | $47.35 | 11335 |
| 2026-05-05 | 46.02 | $46.07 | 1.2M |
| 2026-05-04 | 45.96 | $45.03 | 16800 |
| 2026-05-01 | 46.21 | $46.15 | 15247 |
| 2026-04-30 | 46.15 | $46.03 | 20300 |
| 2026-04-29 | 46.12 | $45.17 | 8210 |
| 2026-04-28 | 46.34 | $45.55 | 6722 |
| 2026-04-27 | 46.48 | $45.75 | 17300 |
| 2026-04-24 | 46.59 | $45.98 | 9419 |
| 2026-04-23 | 46.63 | $45.72 | 41700 |
| 2026-04-22 | 46.75 | $46.03 | 109500 |
| 2026-04-21 | 46.78 | $45.97 | 22928 |
| 2026-04-20 | 46.83 | $46.75 | 23426 |
| 2026-04-17 | 46.63 | $47.12 | 46500 |
| 2026-04-16 | 46.25 | $46.06 | 10300 |
| 2026-04-15 | 46.11 | $46.31 | 628000 |
| 2026-04-14 | 45.85 | $46.57 | 267510 |
| 2026-04-13 | 45.44 | $46.24 | 21200 |
| 2026-04-10 | 45.03 | $45.93 | 15611 |
| 2026-04-09 | 44.63 | $45.88 | 13400 |
| 2026-04-08 | 44.16 | $45.98 | 28118 |
| 2026-04-07 | 43.54 | $44.21 | 33221 |
| 2026-04-06 | 43.36 | $44.44 | 29116 |
| 2026-04-02 | 43.07 | $44.16 | 22247 |
| 2026-04-01 | 42.82 | $44.27 | 29700 |
| 2026-03-31 | 42.48 | $43.70 | 27912 |
| 2026-03-30 | 42.26 | $42.59 | 11100 |
| 2026-03-27 | 42.36 | $42.28 | 18222 |
| 2026-03-26 | 42.60 | $42.76 | 19334 |
| 2026-03-25 | 42.75 | $43.48 | 37800 |
| 2026-03-24 | 42.72 | $42.88 | 45800 |
| 2026-03-23 | 42.89 | $43.06 | 26431 |
| 2026-03-20 | 43.05 | $42.11 | 19140 |
| 2026-03-19 | 43.57 | $43.42 | 12500 |
| 2026-03-18 | 43.79 | $43.85 | 8500 |
| 2026-03-17 | 43.95 | $44.39 | 9248 |
| 2026-03-16 | 43.97 | $44.28 | 19533 |
| 2026-03-13 | 44.05 | $43.87 | 15799 |
| 2026-03-12 | 44.28 | $44.06 | 17319 |
| 2026-03-11 | 44.52 | $44.54 | 23709 |
| 2026-03-10 | 44.66 | $44.43 | 21603 |
| 2026-03-09 | 44.88 | $44.41 | 25500 |
| 2026-03-06 | 45.16 | $43.96 | 29405 |
| 2026-03-05 | 45.66 | $44.45 | 1.3M |
| 2026-03-04 | 46.10 | $45.29 | 83203 |
| 2026-03-03 | 46.38 | $44.83 | 85000 |
| 2026-03-02 | 46.86 | $46.02 | 90325 |
| 2026-02-27 | 47.06 | $46.75 | 38000 |
| 2026-02-26 | 47.07 | $47.15 | 38300 |
| 2026-02-25 | 46.94 | $47.29 | 35300 |
| 2026-02-24 | 46.74 | $46.89 | 11800 |
| 2026-02-23 | 46.61 | $46.78 | 28108 |
| 2026-02-20 | 46.48 | $46.88 | 28647 |
| 2026-02-19 | 46.29 | $46.35 | 29815 |
| 2026-02-18 | 46.21 | $46.49 | 16004 |
| 2026-02-17 | 46.07 | $46.13 | 46700 |
| 2026-02-13 | 46.00 | $45.64 | 38624 |
| 2026-02-12 | 46.08 | $45.85 | 26623 |
| 2026-02-11 | 46.09 | $46.33 | 265647 |
| 2026-02-10 | 45.96 | $46.21 | 45400 |
| 2026-02-09 | 45.82 | $46.23 | 31513 |
| 2026-02-06 | 45.65 | $45.90 | 14602 |
| 2026-02-05 | 45.54 | $45.14 | 34828 |
| 2026-02-04 | 45.64 | $45.56 | 14444 |
| 2026-02-03 | 45.62 | $45.61 | 22702 |
| 2026-02-02 | 45.59 | $45.90 | 25200 |
| 2026-01-30 | 45.45 | $45.25 | 58408 |
| 2026-01-29 | 45.48 | $45.24 | 16444 |
| 2026-01-28 | 45.51 | $45.25 | 27900 |
| 2026-01-27 | 45.54 | $45.51 | 39600 |
| 2026-01-26 | 45.50 | $45.30 | 171635 |
| 2026-01-23 | 45.50 | $45.23 | 14200 |
| 2026-01-22 | 45.52 | $45.21 | 26900 |
| 2026-01-21 | 45.55 | $45.18 | 474000 |
| 2026-01-20 | 45.58 | $44.49 | 35100 |
| 2026-01-16 | 45.83 | $45.74 | 657719 |
| 2026-01-15 | 45.73 | $45.65 | 71600 |
| 2026-01-14 | 45.63 | $45.57 | 59300 |
| 2026-01-13 | 45.52 | $45.59 | 111000 |
| 2026-01-12 | 45.37 | $45.70 | 24142 |
| 2026-01-09 | 45.14 | $45.49 | 12637 |
| 2026-01-08 | 44.92 | $45.04 | 148642 |
| 2026-01-07 | 44.78 | $45.05 | 17600 |
| 2026-01-06 | 44.61 | $45.09 | 8600 |
| 2026-01-05 | 44.38 | $44.95 | 16700 |
| 2026-01-02 | 44.13 | $44.58 | 46701 |
| 2025-12-31 | 43.95 | $43.76 | 10325 |
| 2025-12-30 | 43.99 | $44.05 | 9433 |
| 2025-12-29 | 43.93 | $43.72 | 18015 |
| 2025-12-26 | 43.97 | $43.88 | 20000 |
| 2025-12-24 | 43.96 | $43.75 | 8700 |
| 2025-12-23 | 43.99 | $43.68 | 17252 |
| 2025-12-22 | 44.04 | $44.09 | 25008 |
| 2025-12-19 | 43.97 | $44.12 | 14500 |
| 2025-12-18 | 43.87 | $43.87 | 14500 |
| 2025-12-17 | 43.82 | $43.43 | 11001 |
| 2025-12-16 | 43.90 | $43.81 | 10000 |
| 2025-12-15 | 43.87 | $43.95 | 92926 |
| 2025-12-12 | 43.78 | $43.71 | 10800 |
| 2025-12-11 | 43.75 | $44.02 | 26700 |
| 2025-12-10 | 43.61 | $43.75 | 16900 |
| 2025-12-09 | 43.51 | $43.56 | 24838 |
| 2025-12-08 | 43.46 | $43.62 | 14400 |
| 2025-12-05 | 43.36 | $43.64 | 23000 |
| 2025-12-04 | 43.24 | $43.62 | 66000 |
| 2025-12-03 | 43.10 | $43.59 | 567940 |
| 2025-12-02 | 42.93 | $43.43 | 30500 |
| 2025-12-01 | 42.78 | $43.18 | 16349 |
| 2025-11-28 | 42.68 | $43.29 | 14729 |
| 2025-11-26 | 42.52 | $43.14 | 20007 |
| 2025-11-25 | 42.37 | $42.77 | 24800 |
| 2025-11-24 | 42.31 | $42.30 | 19500 |
| 2025-11-21 | 42.40 | $42.27 | 12118 |
| 2025-11-20 | 42.51 | $41.68 | 15400 |
| 2025-11-19 | 42.84 | $42.33 | 16400 |
| 2025-11-18 | 43.04 | $42.36 | 17400 |
| 2025-11-17 | 43.27 | $42.69 | 14702 |
| 2025-11-14 | 43.45 | $43.22 | 20547 |
| 2025-11-13 | 43.49 | $43.59 | 12241 |
| 2025-11-12 | 43.42 | $43.96 | 32619 |
| 2025-11-11 | 43.22 | $43.56 | 8838 |
| 2025-11-10 | 43.09 | $43.30 | 13100 |
| 2025-11-07 | 43.02 | $42.76 | 15800 |
| 2025-11-06 | 43.11 | $42.64 | 13300 |
| 2025-11-05 | 43.24 | $43.16 | 1.2M |
| 2025-11-04 | 43.24 | $42.78 | 16800 |
| 2025-11-03 | 43.36 | $43.18 | 34833 |
| 2025-10-31 | 43.37 | $43.11 | 88321 |
| 2025-10-30 | 43.40 | $43.20 | 30100 |
| 2025-10-29 | 43.40 | $43.33 | 21732 |
| 2025-10-28 | 43.35 | $43.29 | 28925 |
| 2025-10-27 | 43.31 | $43.36 | 25028 |
| 2025-10-24 | 43.22 | $43.09 | 20247 |
| 2025-10-23 | 43.19 | $43.17 | 17900 |
| 2025-10-22 | 43.13 | $42.92 | 47119 |
| 2025-10-21 | 43.12 | $43.14 | 23921 |
| 2025-10-20 | 43.03 | $43.20 | 19306 |
| 2025-10-17 | 42.91 | $42.86 | 17122 |
| 2025-10-16 | 42.85 | $42.84 | 16600 |
| 2025-10-15 | 42.79 | $42.53 | 18941 |
| 2025-10-14 | 42.80 | $42.58 | 31400 |
| 2025-10-13 | 42.79 | $42.46 | 26110 |
| 2025-10-10 | 42.81 | $41.97 | 15034 |
| 2025-10-09 | 42.99 | $42.82 | 29765 |
| 2025-10-08 | 42.92 | $42.92 | 27712 |
| 2025-10-07 | 42.80 | $42.60 | 32100 |
| 2025-10-06 | 42.74 | $42.78 | 47837 |
| 2025-10-03 | 42.61 | $42.92 | 52849 |
| 2025-10-02 | 42.40 | $42.99 | 15508 |
| 2025-10-01 | 42.11 | $42.66 | 17300 |
| 2025-09-30 | 41.85 | $42.16 | 36149 |
| 2025-09-29 | 41.69 | $41.88 | 112234 |
| 2025-09-26 | 41.59 | $41.82 | 18845 |
| 2025-09-25 | 41.47 | $41.50 | 17033 |
| 2025-09-24 | 41.43 | $41.51 | 21338 |
| 2025-09-23 | 41.37 | $41.46 | 31300 |
| 2025-09-22 | 41.32 | $41.45 | 21236 |
| 2025-09-19 | 41.25 | $41.49 | 34048 |
| 2025-09-18 | 41.16 | $41.43 | 31900 |
| 2025-09-17 | 41.06 | $40.95 | 16100 |
| 2025-09-16 | 41.10 | $41.08 | 143700 |
| 2025-09-15 | 41.10 | $41.49 | 21625 |
| 2025-09-12 | 40.97 | $41.24 | 44137 |
| 2025-09-11 | 40.89 | $41.22 | 28710 |
| 2025-09-10 | 40.80 | $40.88 | 68846 |
| 2025-09-09 | 40.80 | $41.01 | 66300 |
| 2025-09-08 | 40.76 | $40.82 | 37602 |
| 2025-09-05 | 40.78 | $40.56 | 54914 |
| 2025-09-04 | 40.88 | $40.72 | 54435 |
| 2025-09-03 | 40.95 | $40.44 | 1.4M |
| 2025-09-02 | 41.13 | $40.43 | 60800 |
| 2025-08-29 | 41.35 | $40.78 | 16910 |
| 2025-08-28 | 41.50 | $41.11 | 21200 |
| 2025-08-27 | 41.58 | $41.07 | 89835 |
| 2025-08-26 | 41.69 | $41.24 | 49200 |
| 2025-08-25 | 41.76 | $41.51 | 15824 |
| 2025-08-22 | 41.75 | $41.83 | 12507 |
| 2025-08-21 | 41.64 | $41.62 | 23036 |
| 2025-08-20 | 41.56 | $41.75 | 52219 |
| 2025-08-19 | 41.41 | $41.64 | 866800 |
| 2025-08-18 | 41.27 | $41.42 | 54101 |
| 2025-08-15 | 41.16 | $41.56 | 15900 |
| 2025-08-14 | 40.97 | $41.58 | 20700 |
| 2025-08-13 | 40.74 | $41.19 | 34700 |
| 2025-08-12 | 40.57 | $40.87 | 16922 |
| 2025-08-11 | 40.48 | $40.76 | 17000 |
| 2025-08-08 | 40.39 | $40.89 | 55228 |
| 2025-08-07 | 40.25 | $40.63 | 26402 |
| 2025-08-06 | 40.16 | $40.20 | 31948 |
| 2025-08-05 | 40.19 | $40.10 | 15700 |
| 2025-08-04 | 40.26 | $40.05 | 24000 |
| 2025-08-01 | 40.37 | $39.55 | 54941 |
| 2025-07-31 | 40.66 | $40.49 | 28400 |
| 2025-07-30 | 40.71 | $40.93 | 40300 |
| 2025-07-29 | 40.64 | $40.87 | 37100 |
| 2025-07-28 | 40.57 | $40.55 | 21700 |
| 2025-07-25 | 40.58 | $40.83 | 37700 |
| 2025-07-24 | 40.51 | $40.69 | 16300 |
| 2025-07-23 | 40.48 | $41.09 | 23632 |
| 2025-07-22 | 40.31 | $40.26 | 19344 |
| 2025-07-21 | 40.36 | $40.35 | 212600 |
| 2025-07-18 | 40.41 | $40.41 | 28400 |
| 2025-07-17 | 40.44 | $40.61 | 35600 |
| 2025-07-16 | 40.43 | $40.41 | 54100 |
| 2025-07-15 | 40.47 | $40.39 | 22811 |
| 2025-07-14 | 40.53 | $40.59 | 56600 |
| 2025-07-11 | 40.55 | $40.57 | 28634 |
| 2025-07-10 | 40.57 | $40.97 | 27646 |
| 2025-07-09 | 40.48 | $41.12 | 39300 |
| 2025-07-08 | 40.32 | $40.59 | 64300 |
| 2025-07-07 | 40.30 | $40.21 | 93640 |
| 2025-07-03 | 40.40 | $40.31 | 51222 |
| 2025-07-02 | 40.49 | $40.16 | 170812 |
| 2025-07-01 | 40.65 | $40.78 | 24100 |
| 2025-06-30 | 40.65 | $41.03 | 99838 |
| 2025-06-27 | 40.57 | $41.03 | 87831 |
| 2025-06-26 | 40.48 | $40.58 | 57046 |
| 2025-06-25 | 40.51 | $40.40 | 23200 |
| 2025-06-24 | 40.61 | $40.94 | 23918 |
| 2025-06-23 | 40.56 | $40.46 | 37300 |
| 2025-06-20 | 40.66 | $40.21 | 18532 |
| 2025-06-18 | 40.86 | $40.49 | 28115 |
| 2025-06-17 | 41.01 | $40.46 | 19105 |
| 2025-06-16 | 41.21 | $40.86 | 22900 |
| 2025-06-13 | 41.32 | $40.51 | 61049 |
| 2025-06-12 | 41.56 | $41.16 | 16700 |
| 2025-06-11 | 41.64 | $41.15 | 43645 |
| 2025-06-10 | 41.74 | $41.49 | 17831 |
| 2025-06-09 | 41.75 | $41.50 | 14624 |
| 2025-06-06 | 41.74 | $41.61 | 22112 |
| 2025-06-05 | 41.69 | $41.37 | 31539 |
| 2025-06-04 | 41.70 | $41.34 | 29700 |
| 2025-06-03 | 41.71 | $41.35 | 101400 |
| 2025-06-02 | 41.71 | $41.29 | 32800 |
| 2025-05-30 | 41.71 | $41.10 | 41537 |
| 2025-05-29 | 41.77 | $41.20 | 30800 |
| 2025-05-28 | 41.79 | $41.20 | 31300 |
| 2025-05-27 | 41.81 | $41.46 | 49300 |
| 2025-05-23 | 41.73 | $40.72 | 19500 |
| 2025-05-22 | 41.85 | $41.33 | 15510 |
| 2025-05-21 | 41.79 | $41.22 | 57100 |
| 2025-05-20 | 41.74 | $41.63 | 98823 |
| 2025-05-19 | 41.52 | $41.46 | 24900 |
| 2025-05-16 | 41.30 | $41.16 | 17600 |
| 2025-05-15 | 41.11 | $41.00 | 23100 |
| 2025-05-14 | 40.90 | $40.72 | 31700 |
| 2025-05-13 | 40.73 | $40.82 | 50300 |
| 2025-05-12 | 40.47 | $40.81 | 22423 |
| 2025-05-09 | 40.14 | $40.22 | 86731 |
| 2025-05-08 | 39.91 | $40.01 | 116800 |
| 2025-05-07 | 39.69 | $39.78 | 22446 |
| 2025-05-06 | 39.49 | $39.60 | 16523 |
| 2025-05-05 | 39.28 | $39.88 | 46100 |
| 2025-05-02 | 38.93 | $39.82 | 122804 |
| 2025-05-01 | 38.52 | $39.01 | 131407 |
| 2025-04-30 | 38.26 | $38.95 | 126726 |
| 2025-04-29 | 37.97 | $38.92 | 63513 |
| 2025-04-28 | 37.62 | $38.68 | 42906 |
| 2025-04-25 | 37.28 | $38.75 | 225900 |
| 2025-04-24 | 36.84 | $38.45 | 67719 |
| 2025-04-23 | 36.41 | $37.98 | 86117 |
| 2025-04-22 | 36.04 | $37.34 | 116629 |
| 2025-04-21 | 35.81 | $36.19 | 118317 |
| 2025-04-17 | 35.91 | $36.91 | 111826 |
| 2025-04-16 | 35.82 | $36.64 | 96514 |
| 2025-04-15 | 35.81 | $37.14 | 80322 |
| 2025-04-14 | 35.67 | $36.40 | 116215 |
| 2025-04-11 | 35.75 | $36.33 | 79919 |
| 2025-04-10 | 35.89 | $35.87 | 134700 |
| 2025-04-09 | 36.22 | $37.38 | 137632 |
| 2025-04-08 | 36.18 | $34.68 | 161000 |
| 2025-04-07 | 37.01 | $34.69 | 180700 |
| 2025-04-04 | 38.02 | $35.83 | 84734 |
| 2025-04-03 | 38.92 | $37.94 | 155300 |
| 2025-04-02 | 39.34 | $39.24 | 123127 |
| 2025-04-01 | 39.45 | $39.28 | 534139 |
| 2025-03-31 | 39.58 | $38.97 | 204800 |
| 2025-03-28 | 39.84 | $39.38 | 36300 |
| 2025-03-27 | 40.02 | $39.69 | 43500 |
| 2025-03-26 | 40.15 | $39.82 | 75500 |
| 2025-03-25 | 40.26 | $40.43 | 85413 |
| 2025-03-24 | 40.20 | $40.03 | 37803 |
| 2025-03-21 | 40.25 | $40.07 | 63500 |
| 2025-03-20 | 40.29 | $40.24 | 57312 |
| 2025-03-19 | 40.29 | $40.72 | 264648 |
| 2025-03-18 | 40.13 | $40.56 | 138332 |
| 2025-03-17 | 39.99 | $40.34 | 245837 |
| 2025-03-14 | 39.88 | $40.05 | 143700 |
| 2025-03-13 | 39.84 | $39.27 | 180753 |
| 2025-03-12 | 40.03 | $39.55 | 138942 |
| 2025-03-11 | 40.18 | $39.37 | 106200 |
| 2025-03-10 | 40.40 | $39.60 | 136312 |
| 2025-03-07 | 40.60 | $40.64 | 120013 |
| 2025-03-06 | 40.51 | $40.37 | 295200 |
| 2025-03-05 | 40.47 | $40.68 | 240800 |
| 2025-03-04 | 40.31 | $39.97 | 7.5M |
| 2025-03-03 | 40.34 | $40.34 | 90100 |
| 2025-02-28 | 40.25 | $39.99 | 31422 |
| 2025-02-27 | 40.24 | $39.70 | 44205 |
| 2025-02-26 | 40.31 | $40.13 | 182800 |
| 2025-02-25 | 40.25 | $40.00 | 46900 |
| 2025-02-24 | 40.20 | $39.72 | 32500 |
| 2025-02-21 | 40.23 | $39.74 | 52923 |
| 2025-02-20 | 40.24 | $39.85 | 44000 |
| 2025-02-19 | 40.20 | $39.84 | 54800 |
| 2025-02-18 | 40.14 | $40.41 | 16531 |
| 2025-02-14 | 39.88 | $40.02 | 34840 |
| 2025-02-13 | 39.67 | $39.89 | 151426 |
| 2025-02-12 | 39.45 | $39.70 | 74100 |
| 2025-02-11 | 39.22 | $39.37 | 402408 |
| 2025-02-10 | 39.04 | $39.15 | 39000 |
| 2025-02-07 | 38.87 | $38.78 | 35729 |
| 2025-02-06 | 38.78 | $38.70 | 63300 |
| 2025-02-05 | 38.68 | $38.45 | 43600 |
| 2025-02-04 | 38.63 | $38.33 | 179702 |
| 2025-02-03 | 38.59 | $38.04 | 43014 |
| 2025-01-31 | 38.63 | $38.43 | 36200 |
| 2025-01-30 | 38.54 | $38.63 | 107000 |
| 2025-01-29 | 38.36 | $38.29 | 26100 |
| 2025-01-28 | 38.24 | $38.11 | 30315 |
| 2025-01-27 | 38.13 | $38.14 | 28900 |
| 2025-01-24 | 37.98 | $38.08 | 51300 |
| 2025-01-23 | 37.81 | $38.24 | 22711 |
| 2025-01-22 | 37.54 | $37.89 | 26900 |
| 2025-01-21 | 37.31 | $37.88 | 74919 |
| 2025-01-17 | 37.03 | $37.62 | 92600 |
| 2025-01-16 | 36.77 | $37.23 | 49600 |
| 2025-01-15 | 36.56 | $36.87 | 102222 |
| 2025-01-14 | 36.42 | $36.49 | 19317 |
| 2025-01-13 | 36.37 | $36.41 | 44605 |
| 2025-01-10 | 36.33 | $36.51 | 40500 |
| 2025-01-08 | 36.25 | $36.54 | 10821 |
| 2025-01-07 | 36.14 | $36.59 | 13200 |
| 2025-01-06 | 35.99 | $36.37 | 15429 |
| 2025-01-03 | 35.88 | $35.85 | 8627 |
| 2025-01-02 | 35.91 | $35.96 | 47400 |
| 2024-12-31 | 35.91 | $35.84 | 21800 |
| 2024-12-30 | 35.95 | $35.64 | 41019 |
| 2024-12-27 | 36.06 | $35.90 | 19724 |
| 2024-12-26 | 36.12 | $36.05 | 6246 |
| 2024-12-24 | 36.14 | $36.02 | 16749 |
| 2024-12-23 | 36.17 | $35.89 | 77600 |
| 2024-12-20 | 36.25 | $35.57 | 19100 |
| 2024-12-19 | 36.45 | $35.89 | 16100 |
| 2024-12-18 | 36.59 | $36.03 | 13728 |
| 2024-12-17 | 36.71 | $36.41 | 19427 |
| 2024-12-16 | 36.73 | $36.51 | 10400 |
| 2024-12-13 | 36.71 | $36.64 | 10400 |
| 2024-12-12 | 36.65 | $36.62 | 10418 |
| 2024-12-11 | 36.57 | $36.74 | 19728 |
| 2024-12-10 | 36.43 | $36.51 | 11000 |
| 2024-12-09 | 36.33 | $36.67 | 7300 |
| 2024-12-06 | 36.15 | $36.66 | 13500 |
| 2024-12-05 | 35.93 | $36.50 | 2947 |
| 2024-12-04 | 35.72 | $36.19 | 45400 |
| 2024-12-03 | 35.56 | $36.02 | 43023 |
| 2024-12-02 | 35.41 | $35.88 | 46900 |
| 2024-11-29 | 35.28 | $35.70 | 11113 |
| 2024-11-27 | 35.18 | $35.24 | 14900 |
| 2024-11-26 | 35.21 | $35.28 | 105500 |
| 2024-11-25 | 35.23 | $35.54 | 9601 |
| 2024-11-22 | 35.19 | $35.53 | 18200 |
| 2024-11-21 | 35.14 | $35.28 | 26200 |
| 2024-11-20 | 35.16 | $35.24 | 6816 |
| 2024-11-19 | 35.21 | $35.20 | 23400 |
| 2024-11-18 | 35.28 | $35.34 | 94000 |
| 2024-11-15 | 35.33 | $35.50 | 8607 |
| 2024-11-14 | 35.34 | $35.53 | 169214 |
| 2024-11-13 | 35.36 | $35.19 | 7900 |
| 2024-11-12 | 35.49 | $35.29 | 139600 |
| 2024-11-11 | 35.62 | $35.79 | 9934 |
| 2024-11-08 | 35.62 | $35.60 | 17148 |
| 2024-11-07 | 35.69 | $35.90 | 30400 |
| 2024-11-06 | 35.69 | $35.48 | 9314 |
| 2024-11-05 | 35.82 | $35.89 | 6000 |
| 2024-11-04 | 35.85 | $35.70 | 3200 |
| 2024-11-01 | 35.95 | $35.82 | 7300 |
| 2024-10-31 | 36.04 | $35.55 | 6700 |
| 2024-10-30 | 36.24 | $35.81 | 4910 |
| 2024-10-29 | 36.40 | $36.34 | 3400 |
| 2024-10-28 | 36.42 | $36.56 | 5712 |
| 2024-10-25 | 36.38 | $36.22 | 1600 |
| 2024-10-24 | 36.44 | $36.33 | 12700 |
| 2024-10-23 | 36.48 | $36.21 | 2738 |
| 2024-10-22 | 36.56 | $36.42 | 203910 |
| 2024-10-21 | 36.59 | $36.51 | 283736 |
| 2024-10-18 | 36.60 | $36.72 | 5810 |
| 2024-10-17 | 36.54 | $36.47 | 8900 |
| 2024-10-16 | 36.54 | $36.03 | 15127 |
| 2024-10-15 | 36.68 | $36.28 | 4400 |
| 2024-10-14 | 36.77 | $36.95 | 2900 |
| 2024-10-11 | 36.66 | $36.67 | 5736 |
| 2024-10-10 | 36.62 | $36.47 | 9542 |
| 2024-10-09 | 36.62 | $36.58 | 3932 |
| 2024-10-08 | 36.59 | $36.35 | 5200 |
| 2024-10-07 | 36.62 | $36.35 | 5243 |
| 2024-10-04 | 36.65 | $36.52 | 4718 |
| 2024-10-03 | 36.62 | $36.11 | 16007 |
| 2024-10-02 | 36.72 | $36.40 | 8319 |
| 2024-10-01 | 36.74 | $36.46 | 10722 |
| 2024-09-30 | 36.73 | $36.76 | 71700 |
| 2024-09-27 | 36.63 | $37.09 | 2900 |
| 2024-09-26 | 36.39 | $36.91 | 1.4M |
| 2024-09-25 | 36.15 | $36.20 | 4347 |
| 2024-09-24 | 36.08 | $36.23 | 4200 |
| 2024-09-23 | 35.98 | $35.99 | 15100 |
| 2024-09-20 | 35.93 | $35.79 | 6433 |
| 2024-09-19 | 35.93 | $36.34 | 14300 |
| 2024-09-18 | 35.76 | $35.73 | 8300 |
| 2024-09-17 | 35.74 | $35.78 | 12528 |
| 2024-09-16 | 35.69 | $35.80 | 6700 |
| 2024-09-13 | 35.63 | $35.69 | 3100 |
| 2024-09-12 | 35.58 | $35.53 | 76720 |
| 2024-09-11 | 35.58 | $35.49 | 6323 |
| 2024-09-10 | 35.59 | $35.14 | 20900 |
| 2024-09-09 | 35.70 | $35.32 | 9000 |
| 2024-09-06 | 35.79 | $34.93 | 8200 |
| 2024-09-05 | 36.01 | $35.44 | 47130 |
| 2024-09-04 | 36.11 | $35.55 | 7915 |
| 2024-09-03 | 36.19 | $35.76 | 15525 |
| 2024-08-30 | 36.22 | $36.42 | 3807 |
| 2024-08-29 | 36.04 | $36.21 | 27219 |
| 2024-08-28 | 35.89 | $35.97 | 7300 |
| 2024-08-27 | 35.76 | $35.93 | 8800 |
| 2024-08-26 | 35.62 | $35.85 | 11841 |
| 2024-08-23 | 35.47 | $35.87 | 26100 |
| 2024-08-22 | 35.28 | $35.54 | 13645 |
| 2024-08-21 | 35.15 | $35.71 | 30515 |
| 2024-08-20 | 34.94 | $35.41 | 6600 |
| 2024-08-19 | 34.77 | $35.64 | 200600 |
| 2024-08-16 | 34.50 | $35.33 | 2800 |
| 2024-08-15 | 34.28 | $35.23 | 7000 |
| 2024-08-14 | 34.03 | $34.64 | 12800 |
| 2024-08-13 | 33.94 | $34.50 | 17940 |
| 2024-08-12 | 33.87 | $34.22 | 16219 |
| 2024-08-09 | 33.89 | $34.37 | 310313 |
| 2024-08-08 | 33.87 | $34.27 | 20323 |
| 2024-08-07 | 33.90 | $33.72 | 68700 |
| 2024-08-06 | 34.12 | $33.54 | 297800 |
| 2024-08-05 | 34.45 | $33.46 | 288029 |
| 2024-08-02 | 34.89 | $34.20 | 39345 |
| 2024-08-01 | 35.20 | $34.86 | 22000 |
| 2024-07-31 | 35.37 | $35.68 | 29900 |
| 2024-07-30 | 35.33 | $35.51 | 19630 |
| 2024-07-29 | 35.33 | $35.36 | 5800 |
| 2024-07-26 | 35.39 | $35.58 | 3900 |
| 2024-07-25 | 35.40 | $35.15 | 19639 |
| 2024-07-24 | 35.55 | $35.35 | 3800 |
| 2024-07-23 | 35.68 | $35.86 | 62200 |
| 2024-07-22 | 35.68 | $35.99 | 54711 |
| 2024-07-19 | 35.64 | $35.36 | 78340 |
| 2024-07-18 | 35.80 | $35.59 | 88500 |
| 2024-07-17 | 35.93 | $35.72 | 235708 |
| 2024-07-16 | 36.04 | $36.20 | 12800 |
| 2024-07-15 | 36.03 | $36.19 | 40200 |
| 2024-07-12 | 36.03 | $36.58 | 10400 |
| 2024-07-11 | 35.91 | $36.23 | 17641 |
| 2024-07-10 | 35.87 | $36.20 | 8200 |
| 2024-07-09 | 35.85 | $35.65 | 32800 |
| 2024-07-08 | 35.99 | $36.08 | 17003 |
| 2024-07-05 | 36.04 | $36.25 | 42819 |
| 2024-07-03 | 36.05 | $36.11 | 20423 |
| 2024-07-02 | 36.11 | $35.74 | 30100 |
| 2024-07-01 | 36.31 | $36.59 | 20700 |
| 2024-06-28 | 36.29 | $36.28 | 15700 |
| 2024-06-27 | 36.36 | $36.41 | 56546 |
| 2024-06-26 | 36.42 | $36.51 | 27133 |
| 2024-06-25 | 36.46 | $36.68 | 21100 |
| 2024-06-24 | 36.45 | $36.61 | 16933 |
| 2024-06-21 | 36.48 | $36.45 | 60100 |
| 2024-06-20 | 36.56 | $36.69 | 29700 |
| 2024-06-18 | 36.59 | $36.53 | 149800 |
| 2024-06-17 | 36.68 | $36.36 | 237746 |
| 2024-06-14 | 36.85 | $35.99 | 73200 |
| 2024-06-13 | 37.18 | $36.73 | 21300 |
| 2024-06-12 | 37.34 | $37.33 | 9248 |
| 2024-06-11 | 37.35 | $36.90 | 23244 |
| 2024-06-10 | 37.50 | $37.34 | 36717 |
| 2024-06-07 | 37.53 | $37.49 | 11300 |
| 2024-06-06 | 37.52 | $37.68 | 23149 |
| 2024-06-05 | 37.45 | $37.62 | 54206 |
| 2024-06-04 | 37.38 | $37.10 | 11700 |
| 2024-06-03 | 37.46 | $37.26 | 159828 |
| 2024-05-31 | 37.50 | $37.39 | 126539 |
| 2024-05-30 | 37.50 | $37.21 | 6642 |
| 2024-05-29 | 37.56 | $37.01 | 82500 |
| 2024-05-28 | 37.69 | $37.48 | 189547 |
| 2024-05-24 | 37.69 | $37.48 | 6420 |
| 2024-05-23 | 37.69 | $37.26 | 12620 |
| 2024-05-22 | 37.76 | $37.39 | 9800 |
| 2024-05-21 | 37.78 | $37.59 | 41300 |
| 2024-05-20 | 37.75 | $37.63 | 66920 |
| 2024-05-17 | 37.68 | $37.61 | 24509 |
| 2024-05-16 | 37.60 | $37.52 | 20235 |
| 2024-05-15 | 37.52 | $37.80 | 28924 |
| 2024-05-14 | 37.32 | $37.65 | 45600 |
| 2024-05-13 | 37.13 | $37.44 | 252543 |
| 2024-05-10 | 36.95 | $37.47 | 185248 |
| 2024-05-09 | 36.72 | $37.28 | 23900 |
| 2024-05-08 | 36.50 | $37.03 | 20300 |
| 2024-05-07 | 36.30 | $36.85 | 83700 |
| 2024-05-06 | 36.12 | $36.55 | 21600 |
| 2024-05-03 | 35.99 | $36.21 | 59200 |
| 2024-05-02 | 35.94 | $36.02 | 103500 |
| 2024-05-01 | 35.95 | $35.71 | 62600 |
| 2024-04-30 | 36.05 | $35.91 | 20100 |
| 2024-04-29 | 36.11 | $36.38 | 574400 |
| 2024-04-26 | 36.04 | $36.47 | 21222 |
| 2024-04-25 | 35.92 | $36.04 | 272935 |
| 2024-04-24 | 35.91 | $36.30 | 275049 |
| 2024-04-23 | 35.83 | $36.42 | 101014 |
| 2024-04-22 | 35.68 | $35.98 | 11902 |
| 2024-04-19 | 35.65 | $35.58 | 212900 |
| 2024-04-18 | 35.74 | $35.60 | 18200 |
| 2024-04-17 | 35.85 | $35.55 | 35302 |
| 2024-04-16 | 35.99 | $35.70 | 128602 |
| 2024-04-15 | 36.12 | $35.80 | 31410 |
| 2024-04-12 | 36.25 | $35.79 | 236026 |
| 2024-04-11 | 36.41 | $36.23 | 73900 |
| 2024-04-10 | 36.47 | $36.19 | 484100 |
| 2024-04-09 | 36.54 | $36.26 | 12300 |
| 2024-04-08 | 36.61 | $36.42 | 18700 |
| 2024-04-05 | 36.64 | $36.28 | 11700 |
| 2024-04-04 | 36.71 | $36.18 | 27300 |
| 2024-04-03 | 36.82 | $36.56 | 44800 |
| 2024-04-02 | 36.83 | $36.49 | 41444 |
| 2024-04-01 | 36.86 | $36.96 | 90121 |
| 2024-03-28 | 36.73 | $36.77 | 19302 |
| 2024-03-27 | 36.63 | $36.79 | 35311 |
| 2024-03-26 | 36.50 | $36.48 | 13320 |
| 2024-03-25 | 36.42 | $36.36 | 26125 |
| 2024-03-22 | 36.36 | $36.39 | 14424 |
| 2024-03-21 | 36.27 | $36.32 | 7800 |
| 2024-03-20 | 36.18 | $36.26 | 13343 |
| 2024-03-19 | 36.08 | $35.94 | 9546 |
| 2024-03-18 | 36.05 | $35.81 | 29900 |
| 2024-03-15 | 36.05 | $35.93 | 18912 |
| 2024-03-14 | 36.00 | $35.90 | 23929 |
| 2024-03-13 | 35.94 | $35.98 | 36900 |
| 2024-03-12 | 35.84 | $35.93 | 175800 |
| 2024-03-11 | 35.72 | $35.56 | 83529 |
| 2024-03-08 | 35.69 | $35.56 | 15300 |
| 2024-03-07 | 35.64 | $35.84 | 39300 |
| 2024-03-06 | 35.48 | $35.41 | 75025 |
| 2024-03-05 | 35.42 | $35.17 | 39217 |
| 2024-03-04 | 35.41 | $35.33 | 82730 |
| 2024-03-01 | 35.35 | $35.34 | 104600 |
| 2024-02-29 | 35.26 | $35.21 | 21112 |
| 2024-02-28 | 35.18 | $35.13 | 14334 |
| 2024-02-27 | 35.11 | $35.16 | 142531 |
| 2024-02-26 | 35.00 | $35.03 | 59700 |
| 2024-02-23 | 34.90 | $35.14 | 15100 |
| 2024-02-22 | 34.74 | $35.10 | 168701 |
| 2024-02-21 | 34.55 | $34.66 | 18537 |
| 2024-02-20 | 34.45 | $34.44 | 8643 |
| 2024-02-16 | 34.39 | $34.39 | 12549 |
| 2024-02-15 | 34.34 | $34.48 | 26630 |
| 2024-02-14 | 34.23 | $34.17 | 27203 |
| 2024-02-13 | 34.20 | $33.82 | 28200 |
| 2024-02-12 | 34.27 | $34.27 | 10741 |
| 2024-02-09 | 34.20 | $34.25 | 40026 |
| 2024-02-08 | 34.12 | $34.11 | 17322 |
| 2024-02-07 | 34.06 | $34.01 | 89415 |
| 2024-02-06 | 34.02 | $34.11 | 19300 |
| 2024-02-05 | 33.93 | $33.95 | 18600 |
| 2024-02-02 | 33.87 | $33.92 | 83100 |
| 2024-02-01 | 33.79 | $33.95 | 288100 |
| 2024-01-31 | 33.69 | $33.81 | 64700 |
| 2024-01-30 | 33.61 | $33.99 | 19449 |
| 2024-01-29 | 33.44 | $33.97 | 23630 |
| 2024-01-26 | 33.25 | $33.85 | 73300 |
| 2024-01-25 | 33.05 | $33.66 | 20009 |
| 2024-01-24 | 32.86 | $33.37 | 302400 |
| 2024-01-23 | 32.73 | $32.94 | 20100 |
| 2024-01-22 | 32.70 | $32.91 | 240300 |
| 2024-01-19 | 32.69 | $32.88 | 44736 |
| 2024-01-18 | 32.68 | $32.85 | 74843 |
| 2024-01-17 | 32.68 | $32.42 | 102018 |
| 2024-01-16 | 32.81 | $32.66 | 64840 |
| 2024-01-12 | 32.91 | $33.00 | 22734 |
| 2024-01-11 | 32.92 | $32.91 | 106500 |
| 2024-01-10 | 32.95 | $32.96 | 55906 |
| 2024-01-09 | 32.99 | $32.87 | 12838 |
| 2024-01-08 | 33.05 | $33.14 | 62300 |
| 2024-01-05 | 33.05 | $32.78 | 34342 |
| 2024-01-04 | 33.16 | $32.83 | 19700 |
| 2024-01-03 | 33.28 | $32.74 | 64000 |
| 2024-01-02 | 33.45 | $33.12 | 107038 |
| 2023-12-29 | 33.53 | $33.30 | 618121 |
| 2023-12-28 | 33.57 | $33.21 | 14600 |
| 2023-12-27 | 33.64 | $33.34 | 38000 |
| 2023-12-26 | 33.68 | $33.38 | 40700 |
| 2023-12-22 | 33.71 | $33.21 | 36000 |
| 2023-12-21 | 33.80 | $33.54 | 72200 |
| 2023-12-20 | 33.78 | $33.24 | 66700 |
| 2023-12-19 | 33.85 | $33.61 | 91300 |
| 2023-12-18 | 33.81 | $33.46 | 34848 |
| 2023-12-15 | 33.80 | $33.51 | 115943 |
| 2023-12-14 | 33.76 | $33.54 | 254202 |
| 2023-12-13 | 33.68 | $33.61 | 57737 |
| 2023-12-12 | 33.56 | $33.43 | 1.2M |
| 2023-12-11 | 33.46 | $33.44 | 31600 |
| 2023-12-08 | 33.31 | $33.37 | 12000 |
| 2023-12-07 | 33.15 | $33.04 | 51137 |
| 2023-12-06 | 33.05 | $32.96 | 22229 |
| 2023-12-05 | 32.94 | $32.85 | 17700 |
| 2023-12-04 | 32.82 | $32.71 | 31529 |
| 2023-12-01 | 32.72 | $32.70 | 33645 |
| 2023-11-30 | 32.59 | $32.45 | 25226 |
| 2023-11-29 | 32.50 | $32.31 | 122946 |
| 2023-11-28 | 32.42 | $32.06 | 36136 |
| 2023-11-27 | 32.39 | $32.15 | 236500 |
| 2023-11-24 | 32.32 | $32.26 | 7000 |
| 2023-11-22 | 32.19 | $32.08 | 83142 |
| 2023-11-21 | 32.08 | $31.96 | 18500 |
| 2023-11-20 | 31.97 | $32.08 | 59300 |
| 2023-11-17 | 31.79 | $32.01 | 15900 |
| 2023-11-16 | 31.58 | $31.76 | 223700 |
| 2023-11-15 | 31.40 | $31.76 | 30000 |
| 2023-11-14 | 31.17 | $31.63 | 180038 |
| 2023-11-13 | 30.92 | $31.10 | 40204 |
| 2023-11-10 | 30.79 | $31.06 | 21100 |
| 2023-11-09 | 30.63 | $30.89 | 25200 |
| 2023-11-08 | 30.50 | $30.78 | 55300 |
| 2023-11-07 | 30.36 | $30.58 | 7300 |
| 2023-11-06 | 30.26 | $30.64 | 54706 |
| 2023-11-03 | 30.12 | $30.79 | 20219 |
| 2023-11-02 | 29.90 | $30.76 | 58000 |
| 2023-11-01 | 29.64 | $30.19 | 188300 |
| 2023-10-31 | 29.51 | $29.92 | 20608 |
| 2023-10-30 | 29.44 | $29.66 | 123324 |
| 2023-10-27 | 29.45 | $29.33 | 72800 |
| 2023-10-26 | 29.57 | $29.56 | 51821 |
| 2023-10-25 | 29.65 | $29.63 | 42134 |
| 2023-10-24 | 29.74 | $29.83 | 29200 |
| 2023-10-23 | 29.78 | $29.46 | 29900 |
| 2023-10-20 | 29.96 | $29.51 | 32942 |
| 2023-10-19 | 30.16 | $29.80 | 59708 |
| 2023-10-18 | 30.32 | $30.07 | 16400 |
| 2023-10-17 | 30.43 | $30.50 | 14430 |
| 2023-10-16 | 30.43 | $30.49 | 70100 |
| 2023-10-13 | 30.44 | $30.36 | 33812 |
| 2023-10-12 | 30.50 | $30.76 | 64500 |
| 2023-10-11 | 30.45 | $30.92 | 105700 |
| 2023-10-10 | 30.33 | $30.78 | 29902 |
| 2023-10-09 | 30.24 | $30.41 | 36100 |
| 2023-10-06 | 30.26 | $30.57 | 158500 |
| 2023-10-05 | 30.23 | $30.26 | 84000 |
| 2023-10-04 | 30.30 | $30.26 | 31947 |
| 2023-10-03 | 30.39 | $30.13 | 216249 |
| 2023-10-02 | 30.54 | $30.41 | 78400 |
| 2023-09-29 | 30.65 | $30.74 | 100800 |
| 2023-09-28 | 30.68 | $30.68 | 123329 |
| 2023-09-27 | 30.74 | $30.52 | 32700 |
| 2023-09-26 | 30.87 | $30.43 | 19029 |
| 2023-09-25 | 31.06 | $30.81 | 41249 |
| 2023-09-22 | 31.17 | $30.93 | 94349 |
| 2023-09-21 | 31.27 | $30.96 | 32100 |
| 2023-09-20 | 31.39 | $31.44 | 17500 |
| 2023-09-19 | 31.38 | $31.36 | 88409 |
| 2023-09-18 | 31.39 | $31.31 | 12312 |
| 2023-09-15 | 31.43 | $31.61 | 18900 |
| 2023-09-14 | 31.38 | $31.69 | 7100 |
| 2023-09-13 | 31.29 | $31.11 | 190300 |
| 2023-09-12 | 31.37 | $31.34 | 30400 |
| 2023-09-11 | 31.39 | $31.48 | 14323 |
| 2023-09-08 | 31.38 | $31.29 | 3100 |
| 2023-09-07 | 31.43 | $31.24 | 15000 |
| 2023-09-06 | 31.51 | $31.33 | 5315 |
| 2023-09-05 | 31.57 | $31.49 | 11908 |
| 2023-09-01 | 31.60 | $31.72 | 71700 |
| 2023-08-31 | 31.56 | $31.76 | 35230 |
| 2023-08-30 | 31.50 | $31.82 | 25700 |
| 2023-08-29 | 31.41 | $31.99 | 271707 |
| 2023-08-28 | 31.26 | $31.68 | 46300 |
| 2023-08-25 | 31.16 | $31.38 | 62208 |
| 2023-08-24 | 31.15 | $31.13 | 25341 |
| 2023-08-23 | 31.22 | $31.44 | 14000 |
| 2023-08-22 | 31.21 | $31.30 | 12600 |
| 2023-08-21 | 31.24 | $31.24 | 53512 |
| 2023-08-18 | 31.30 | $31.08 | 6744 |
| 2023-08-17 | 31.44 | $31.08 | 23300 |
| 2023-08-16 | 31.60 | $31.36 | 10000 |
| 2023-08-15 | 31.72 | $31.45 | 10700 |
| 2023-08-14 | 31.84 | $31.86 | 8500 |
| 2023-08-11 | 31.85 | $31.77 | 167533 |
| 2023-08-10 | 31.90 | $32.00 | 20938 |
| 2023-08-09 | 31.88 | $31.76 | 15409 |
| 2023-08-08 | 31.94 | $31.71 | 28803 |
| 2023-08-07 | 32.03 | $31.92 | 23300 |
| 2023-08-04 | 32.07 | $31.63 | 9400 |
| 2023-08-03 | 32.22 | $31.72 | 144100 |
| 2023-08-02 | 32.36 | $31.81 | 43900 |
| 2023-08-01 | 32.50 | $32.35 | 43415 |
| 2023-07-31 | 32.50 | $32.70 | 53600 |
| 2023-07-28 | 32.39 | $32.72 | 7611 |
| 2023-07-27 | 32.25 | $32.50 | 58522 |
| 2023-07-26 | 32.14 | $32.12 | 30500 |
| 2023-07-25 | 32.13 | $32.20 | 53300 |
| 2023-07-24 | 32.08 | $32.25 | 32502 |
| 2023-07-21 | 32.01 | $32.24 | 12900 |
| 2023-07-20 | 31.93 | $32.07 | 135800 |
| 2023-07-19 | 31.88 | $32.05 | 41300 |
| 2023-07-18 | 31.83 | $32.13 | 80138 |
| 2023-07-17 | 31.75 | $31.98 | 17900 |
| 2023-07-14 | 31.69 | $32.03 | 54200 |
| 2023-07-13 | 31.61 | $32.17 | 34436 |
| 2023-07-12 | 31.47 | $31.90 | 18400 |
| 2023-07-11 | 31.38 | $31.47 | 33900 |
| 2023-07-10 | 31.42 | $31.15 | 11600 |
| 2023-07-07 | 31.58 | $31.02 | 19808 |
| 2023-07-06 | 31.81 | $31.00 | 92900 |
| 2023-07-05 | 32.09 | $31.72 | 402834 |
| 2023-07-03 | 32.22 | $32.12 | 16504 |
| 2023-06-30 | 32.24 | $32.71 | 66000 |
| 2023-06-29 | 32.09 | $32.34 | 138900 |
| 2023-06-28 | 32.01 | $32.21 | 12900 |
| 2023-06-27 | 31.96 | $32.00 | 10418 |
| 2023-06-26 | 31.97 | $31.68 | 7600 |
| 2023-06-23 | 32.08 | $31.65 | 99800 |
| 2023-06-22 | 32.23 | $31.96 | 172900 |
| 2023-06-21 | 32.31 | $31.99 | 71100 |
| 2023-06-20 | 32.39 | $32.28 | 29200 |
| 2023-06-16 | 32.40 | $32.60 | 9710 |
| 2023-06-15 | 32.31 | $32.49 | 73500 |
| 2023-06-14 | 32.23 | $32.52 | 27900 |
| 2023-06-13 | 32.13 | $32.44 | 45200 |
| 2023-06-12 | 32.02 | $32.28 | 39235 |
| 2023-06-09 | 31.95 | $32.01 | 45500 |
| 2023-06-08 | 31.94 | $32.10 | 99100 |
| 2023-06-07 | 31.90 | $31.95 | 31900 |
| 2023-06-06 | 31.90 | $32.06 | 25322 |
| 2023-06-05 | 31.87 | $31.91 | 21314 |
| 2023-06-02 | 31.88 | $32.21 | 14921 |
| 2023-06-01 | 31.80 | $31.69 | 27842 |
| 2023-05-31 | 31.86 | $31.49 | 134744 |
| 2023-05-30 | 32.00 | $31.80 | 9400 |
| 2023-05-26 | 32.08 | $32.12 | 60844 |
| 2023-05-25 | 32.07 | $31.77 | 89342 |
| 2023-05-24 | 32.17 | $31.68 | 107000 |
| 2023-05-23 | 32.32 | $32.13 | 95519 |
| 2023-05-22 | 32.36 | $32.52 | 7401 |
| 2023-05-19 | 32.28 | $32.53 | 52644 |
| 2023-05-18 | 32.18 | $32.43 | 29613 |
| 2023-05-17 | 32.09 | $32.21 | 13923 |
| 2023-05-16 | 32.04 | $31.94 | 117448 |
| 2023-05-15 | 32.07 | $32.15 | 15400 |
| 2023-05-12 | 32.03 | $32.05 | 24718 |
| 2023-05-11 | 32.02 | $31.96 | 16221 |
| 2023-05-10 | 32.03 | $31.90 | 12600 |
| 2023-05-09 | 32.06 | $31.99 | 12644 |
| 2023-05-08 | 32.07 | $32.13 | 31600 |
| 2023-05-05 | 32.04 | $32.11 | 21017 |
| 2023-05-04 | 32.00 | $31.64 | 17007 |
| 2023-05-03 | 32.09 | $31.69 | 14218 |
| 2023-05-02 | 32.20 | $31.76 | 14800 |
| 2023-05-01 | 32.29 | $32.26 | 47128 |
| 2023-04-28 | 32.25 | $32.11 | 31900 |
| 2023-04-27 | 32.24 | $32.15 | 59230 |
| 2023-04-26 | 32.21 | $31.75 | 20615 |
| 2023-04-25 | 32.29 | $31.83 | 13247 |
| 2023-04-24 | 32.36 | $32.21 | 31700 |
| 2023-04-21 | 32.32 | $32.23 | 14300 |
| 2023-04-20 | 32.26 | $32.06 | 20434 |
| 2023-04-19 | 32.23 | $32.21 | 10900 |
| 2023-04-18 | 32.14 | $32.16 | 23943 |
| 2023-04-17 | 32.04 | $32.03 | 15814 |
| 2023-04-14 | 31.95 | $32.07 | 38000 |
| 2023-04-13 | 31.82 | $31.98 | 23800 |
| 2023-04-12 | 31.69 | $31.72 | 15100 |
| 2023-04-11 | 31.61 | $31.71 | 12700 |
| 2023-04-10 | 31.51 | $31.78 | 18000 |
| 2023-04-06 | 31.36 | $31.58 | 134000 |
| 2023-04-05 | 31.24 | $31.41 | 89400 |
| 2023-04-04 | 31.14 | $31.48 | 178927 |
| 2023-04-03 | 30.99 | $31.59 | 190636 |
| 2023-03-31 | 30.78 | $31.55 | 27100 |
| 2023-03-30 | 30.53 | $31.29 | 125116 |
| 2023-03-29 | 30.32 | $30.96 | 24900 |
| 2023-03-28 | 30.16 | $30.40 | 39800 |
| 2023-03-27 | 30.15 | $30.51 | 25600 |
| 2023-03-24 | 30.12 | $30.30 | 39004 |
| 2023-03-23 | 30.14 | $30.38 | 30900 |
| 2023-03-22 | 30.15 | $30.28 | 47400 |
| 2023-03-21 | 30.20 | $30.68 | 41700 |
| 2023-03-20 | 30.14 | $30.15 | 99940 |
| 2023-03-17 | 30.24 | $29.77 | 48700 |
| 2023-03-16 | 30.48 | $30.38 | 528400 |
| 2023-03-15 | 30.60 | $29.96 | 31300 |
| 2023-03-14 | 30.87 | $30.70 | 45600 |
| 2023-03-13 | 30.97 | $30.09 | 77880 |
| 2023-03-10 | 31.29 | $30.71 | 83800 |
| 2023-03-09 | 31.49 | $31.14 | 49400 |
| 2023-03-08 | 31.59 | $31.59 | 136619 |
| 2023-03-07 | 31.56 | $31.45 | 9548 |
| 2023-03-06 | 31.57 | $31.66 | 190500 |
| 2023-03-03 | 31.51 | $31.76 | 26500 |
| 2023-03-02 | 31.41 | $31.39 | 19400 |
| 2023-03-01 | 31.40 | $31.15 | 202200 |
| 2023-02-28 | 31.46 | $31.19 | 188700 |
| 2023-02-27 | 31.52 | $31.33 | 5533 |
| 2023-02-24 | 31.54 | $30.99 | 110712 |
| 2023-02-23 | 31.66 | $31.48 | 60427 |
| 2023-02-22 | 31.66 | $31.24 | 15400 |
| 2023-02-21 | 31.73 | $31.25 | 20200 |
| 2023-02-17 | 31.80 | $31.68 | 37600 |
| 2023-02-16 | 31.74 | $31.62 | 58946 |
| 2023-02-15 | 31.68 | $31.67 | 110600 |
| 2023-02-14 | 31.59 | $31.46 | 390600 |
| 2023-02-13 | 31.53 | $31.33 | 103502 |
| 2023-02-10 | 31.50 | $31.05 | 82318 |
| 2023-02-09 | 31.53 | $31.20 | 32300 |
| 2023-02-08 | 31.53 | $31.15 | 23800 |
| 2023-02-07 | 31.52 | $31.31 | 85300 |
| 2023-02-06 | 31.46 | $31.12 | 24501 |
| 2023-02-03 | 31.43 | $31.32 | 277200 |
| 2023-02-02 | 31.33 | $31.35 | 187641 |
| 2023-02-01 | 31.18 | $31.00 | 15900 |
| 2023-01-31 | 31.11 | $30.86 | 29103 |
| 2023-01-30 | 31.05 | $30.62 | 37725 |
| 2023-01-27 | 31.05 | $30.81 | 30621 |
| 2023-01-26 | 30.98 | $30.86 | 252502 |
| 2023-01-25 | 30.87 | $30.68 | 190201 |
| 2023-01-24 | 30.78 | $30.62 | 16800 |
| 2023-01-23 | 30.68 | $30.62 | 189232 |
| 2023-01-20 | 30.55 | $30.44 | 48600 |
| 2023-01-19 | 30.45 | $30.19 | 134329 |
| 2023-01-18 | 30.39 | $30.51 | 234432 |
| 2023-01-17 | 30.21 | $30.65 | 412600 |
| 2023-01-13 | 29.94 | $30.61 | 119300 |
| 2023-01-12 | 29.63 | $30.43 | 127918 |
| 2023-01-11 | 29.30 | $30.22 | 59400 |
| 2023-01-10 | 28.96 | $29.95 | 19000 |
| 2023-01-09 | 28.64 | $29.71 | 87100 |
| 2023-01-06 | 28.32 | $29.66 | 13107 |
| 2023-01-05 | 27.97 | $29.16 | 128601 |
| 2023-01-04 | 27.70 | $29.18 | 104100 |
| 2023-01-03 | 27.38 | $28.56 | 82500 |
| 2022-12-30 | 27.21 | $27.78 | 65100 |
| 2022-12-29 | 27.26 | $28.24 | 13330 |
| 2022-12-28 | 27.20 | $27.85 | 16029 |
| 2022-12-27 | 27.27 | $28.08 | 147135 |
| 2022-12-23 | 27.31 | $28.08 | 117507 |
| 2022-12-22 | 27.37 | $28.21 | 20143 |
| 2022-12-21 | 27.43 | $28.45 | 140319 |
| 2022-12-20 | 27.46 | $28.04 | 272300 |
| 2022-12-19 | 27.64 | $28.01 | 28000 |
| 2022-12-16 | 27.91 | $28.05 | 244927 |
| 2022-12-15 | 28.24 | $28.31 | 101436 |
| 2022-12-14 | 28.59 | $29.00 | 82743 |
| 2022-12-13 | 28.82 | $29.19 | 35400 |
| 2022-12-12 | 29.06 | $28.99 | 30500 |
| 2022-12-09 | 29.44 | $28.85 | 75715 |
| 2022-12-08 | 29.97 | $28.84 | 72106 |
| 2022-12-07 | 30.64 | $28.86 | 104500 |
| 2022-12-06 | 31.46 | $28.92 | 158200 |
| 2022-12-05 | 32.46 | $29.06 | 17800 |
| 2022-12-02 | 33.62 | $29.22 | 158041 |
| 2022-12-01 | 34.99 | $34.69 | 55100 |
| 2022-11-30 | 34.92 | $34.79 | 282601 |
| 2022-11-29 | 34.78 | $34.26 | 26803 |
| 2022-11-28 | 34.76 | $34.13 | 63932 |
| 2022-11-25 | 34.77 | $34.49 | 28800 |
| 2022-11-23 | 34.64 | $34.25 | 58300 |
| 2022-11-22 | 34.55 | $34.30 | 16700 |
| 2022-11-21 | 34.41 | $34.03 | 28812 |
| 2022-11-18 | 34.30 | $34.10 | 176215 |
| 2022-11-17 | 34.12 | $33.83 | 134900 |
| 2022-11-16 | 33.98 | $33.70 | 39633 |
| 2022-11-15 | 33.83 | $33.84 | 172400 |
| 2022-11-14 | 33.59 | $33.72 | 36200 |
| 2022-11-11 | 33.32 | $33.96 | 20336 |
| 2022-11-10 | 32.89 | $33.60 | 49500 |
| 2022-11-09 | 32.47 | $32.27 | 52129 |
| 2022-11-08 | 32.37 | $32.48 | 79048 |
| 2022-11-07 | 32.17 | $32.26 | 131843 |
| 2022-11-04 | 31.99 | $32.19 | 89218 |
| 2022-11-03 | 31.78 | $31.25 | 26907 |
| 2022-11-02 | 31.80 | $31.32 | 93210 |
| 2022-11-01 | 31.81 | $31.90 | 41600 |
| 2022-10-31 | 31.62 | $31.60 | 45409 |
| 2022-10-28 | 31.47 | $31.85 | 26448 |
| 2022-10-27 | 31.21 | $31.44 | 201900 |
| 2022-10-26 | 31.00 | $31.46 | 54512 |
| 2022-10-25 | 30.75 | $31.48 | 83211 |
| 2022-10-24 | 30.42 | $30.96 | 1.3M |
| 2022-10-21 | 30.19 | $30.69 | 48000 |
| 2022-10-20 | 29.99 | $30.34 | 21900 |
| 2022-10-19 | 29.86 | $30.35 | 227600 |
| 2022-10-18 | 29.69 | $30.48 | 200500 |
| 2022-10-17 | 29.45 | $30.19 | 63300 |
| 2022-10-14 | 29.26 | $29.45 | 210800 |
| 2022-10-13 | 29.27 | $29.71 | 132938 |
| 2022-10-12 | 29.20 | $29.09 | 200344 |
| 2022-10-11 | 29.32 | $29.15 | 241838 |
| 2022-10-10 | 29.45 | $29.55 | 141205 |
| 2022-10-07 | 29.49 | $29.53 | 31644 |
| 2022-10-06 | 29.56 | $30.08 | 126700 |
| 2022-10-05 | 29.47 | $30.45 | 36600 |
| 2022-10-04 | 29.26 | $30.59 | 123400 |
| 2022-10-03 | 28.97 | $29.49 | 191345 |
| 2022-09-30 | 28.97 | $28.86 | 47800 |
| 2022-09-29 | 29.19 | $28.90 | 69700 |
| 2022-09-28 | 29.45 | $29.57 | 100700 |
| 2022-09-27 | 29.57 | $29.23 | 498143 |
| 2022-09-26 | 29.84 | $29.42 | 354102 |
| 2022-09-23 | 30.12 | $29.56 | 90100 |
| 2022-09-22 | 30.42 | $30.24 | 66113 |
| 2022-09-21 | 30.59 | $30.34 | 133932 |
| 2022-09-20 | 30.76 | $30.40 | 726721 |
| 2022-09-19 | 30.96 | $31.00 | 76700 |
| 2022-09-16 | 31.02 | $30.90 | 175723 |
| 2022-09-15 | 31.13 | $31.17 | 30600 |
| 2022-09-14 | 31.18 | $31.51 | 60000 |
| 2022-09-13 | 31.14 | $31.37 | 157334 |
| 2022-09-12 | 31.14 | $32.20 | 75800 |
| 2022-09-09 | 30.89 | $31.71 | 178800 |
| 2022-09-08 | 30.74 | $30.97 | 51303 |
| 2022-09-07 | 30.80 | $31.09 | 64800 |
| 2022-09-06 | 30.85 | $30.76 | 181300 |
| 2022-09-02 | 31.02 | $30.54 | 65925 |
| 2022-09-01 | 31.31 | $30.82 | 73528 |
| 2022-08-31 | 31.58 | $30.97 | 133300 |
| 2022-08-30 | 31.87 | $31.27 | 43800 |
| 2022-08-29 | 32.13 | $31.45 | 38534 |
| 2022-08-26 | 32.39 | $31.45 | 36000 |
| 2022-08-25 | 32.71 | $32.43 | 34300 |
| 2022-08-24 | 32.79 | $32.17 | 132934 |
| 2022-08-23 | 32.97 | $32.08 | 72923 |
| 2022-08-22 | 33.21 | $32.13 | 42539 |
| 2022-08-19 | 33.48 | $32.79 | 26940 |
| 2022-08-18 | 33.59 | $33.14 | 31532 |
| 2022-08-17 | 33.61 | $33.08 | 24700 |
| 2022-08-16 | 33.63 | $33.53 | 57800 |
| 2022-08-15 | 33.52 | $33.46 | 47920 |
| 2022-08-12 | 33.39 | $33.47 | 24600 |
| 2022-08-11 | 33.21 | $33.01 | 140800 |
| 2022-08-10 | 33.14 | $33.04 | 86120 |
| 2022-08-09 | 33.03 | $32.63 | 19600 |
| 2022-08-08 | 33.02 | $32.91 | 82030 |
| 2022-08-05 | 32.91 | $32.84 | 279600 |
| 2022-08-04 | 32.79 | $32.92 | 94709 |
| 2022-08-03 | 32.60 | $32.85 | 92800 |
| 2022-08-02 | 32.39 | $32.33 | 131927 |
| 2022-08-01 | 32.30 | $32.59 | 63200 |
| 2022-07-29 | 32.09 | $32.81 | 524149 |
| 2022-07-28 | 31.76 | $32.31 | 45434 |
| 2022-07-27 | 31.52 | $31.99 | 58100 |
| 2022-07-26 | 31.33 | $31.42 | 139000 |
| 2022-07-25 | 31.27 | $31.77 | 138600 |
| 2022-07-22 | 31.09 | $31.51 | 128636 |
| 2022-07-21 | 30.95 | $31.71 | 134100 |
| 2022-07-20 | 30.73 | $31.38 | 242049 |
| 2022-07-19 | 30.57 | $31.68 | 57600 |
| 2022-07-18 | 30.28 | $30.71 | 107900 |
| 2022-07-15 | 30.24 | $30.68 | 196708 |
| 2022-07-14 | 30.22 | $30.24 | 147125 |
| 2022-07-13 | 30.34 | $30.64 | 38900 |
| 2022-07-12 | 30.38 | $30.64 | 184210 |
| 2022-07-11 | 30.43 | $30.66 | 103717 |
| 2022-07-08 | 30.50 | $30.87 | 100500 |
| 2022-07-07 | 30.52 | $30.79 | 162700 |
| 2022-07-06 | 30.60 | $30.26 | 162021 |
| 2022-07-05 | 30.86 | $30.09 | 73300 |
| 2022-07-01 | 31.25 | $31.59 | 48226 |
| 2022-06-30 | 31.26 | $31.34 | 115011 |
| 2022-06-29 | 31.36 | $31.71 | 37035 |
| 2022-06-28 | 31.38 | $31.79 | 31400 |
| 2022-06-27 | 31.38 | $31.90 | 38500 |
| 2022-06-24 | 31.36 | $32.16 | 45447 |
| 2022-06-23 | 31.27 | $31.23 | 62111 |
| 2022-06-22 | 31.46 | $31.30 | 221900 |
| 2022-06-21 | 31.68 | $31.63 | 150530 |
| 2022-06-17 | 31.86 | $31.33 | 92139 |
| 2022-06-16 | 32.19 | $30.95 | 533400 |
| 2022-06-15 | 32.71 | $32.23 | 285201 |
| 2022-06-14 | 32.95 | $31.57 | 156436 |
| 2022-06-13 | 33.45 | $31.93 | 294900 |
| 2022-06-10 | 33.96 | $32.76 | 98839 |
| 2022-06-09 | 34.30 | $33.47 | 171140 |
| 2022-06-08 | 34.50 | $34.06 | 87100 |
| 2022-06-07 | 34.54 | $34.53 | 82949 |
| 2022-06-06 | 34.44 | $34.53 | 82500 |
| 2022-06-03 | 34.31 | $34.23 | 101939 |
| 2022-06-02 | 34.23 | $34.59 | 81900 |
| 2022-06-01 | 34.03 | $34.07 | 171900 |
| 2022-05-31 | 33.93 | $34.32 | 138641 |
| 2022-05-27 | 33.74 | $34.48 | 57300 |
| 2022-05-26 | 33.45 | $34.01 | 64100 |
| 2022-05-25 | 33.24 | $33.52 | 90900 |
| 2022-05-24 | 33.14 | $33.33 | 80800 |
| 2022-05-23 | 33.08 | $33.55 | 92600 |
| 2022-05-20 | 32.95 | $33.18 | 132935 |
| 2022-05-19 | 32.90 | $32.93 | 227625 |
| 2022-05-18 | 32.92 | $33.00 | 185512 |
| 2022-05-17 | 32.93 | $33.84 | 75935 |
| 2022-05-16 | 32.68 | $33.29 | 182000 |
| 2022-05-13 | 32.56 | $33.36 | 63000 |
| 2022-05-12 | 32.39 | $32.50 | 122500 |
| 2022-05-11 | 32.46 | $32.21 | 318200 |
| 2022-05-10 | 32.66 | $32.23 | 116300 |
| 2022-05-09 | 32.89 | $31.83 | 225200 |
| 2022-05-06 | 33.31 | $32.71 | 363836 |
| 2022-05-05 | 33.55 | $33.20 | 188184 |
| 2022-05-04 | 33.68 | $34.10 | 196800 |
| 2022-05-03 | 33.57 | $33.66 | 181527 |
| 2022-05-02 | 33.56 | $33.48 | 431126 |
| 2022-04-29 | 33.62 | $33.36 | 119000 |
| 2022-04-28 | 33.73 | $33.94 | 73322 |
| 2022-04-27 | 33.69 | $33.30 | 146000 |
| 2022-04-26 | 33.83 | $32.99 | 371800 |
| 2022-04-25 | 34.11 | $33.93 | 312943 |
| 2022-04-22 | 34.16 | $33.90 | 167133 |
| 2022-04-21 | 34.22 | $34.22 | 224900 |
| 2022-04-20 | 34.19 | $34.37 | 114600 |
| 2022-04-19 | 34.11 | $34.17 | 98500 |
| 2022-04-18 | 34.07 | $34.00 | 134900 |
| 2022-04-14 | 34.08 | $33.89 | 323400 |
| 2022-04-13 | 34.12 | $33.90 | 135300 |
| 2022-04-12 | 34.17 | $33.63 | 459800 |
| 2022-04-11 | 34.32 | $33.73 | 309623 |
| 2022-04-08 | 34.47 | $33.97 | 331000 |
| 2022-04-07 | 34.57 | $34.00 | 448341 |
| 2022-04-06 | 34.67 | $33.85 | 488600 |
| 2022-04-05 | 34.85 | $34.42 | 235104 |
| 2022-04-04 | 34.88 | $34.91 | 123557 |
| 2022-04-01 | 34.75 | $34.64 | 246606 |
| 2022-03-31 | 34.67 | $34.23 | 275300 |
| 2022-03-30 | 34.70 | $34.78 | 148145 |
| 2022-03-29 | 34.56 | $35.33 | 466400 |
| 2022-03-28 | 34.21 | $34.50 | 312437 |
| 2022-03-25 | 34.04 | $34.28 | 360148 |
| 2022-03-24 | 33.91 | $34.18 | 752000 |
| 2022-03-23 | 33.77 | $33.94 | 2.1M |
| 2022-03-22 | 33.69 | $34.62 | 283000 |
| 2022-03-21 | 33.37 | $34.18 | 435100 |
| 2022-03-18 | 33.13 | $34.52 | 606600 |
| 2022-03-17 | 32.73 | $34.22 | 817000 |
| 2022-03-16 | 32.36 | $34.36 | 1.1M |
| 2022-03-15 | 31.87 | $33.08 | 719442 |
| 2022-03-14 | 31.69 | $32.83 | 599210 |
| 2022-03-11 | 31.58 | $32.28 | 728024 |
| 2022-03-10 | 31.63 | $32.38 | 1.0M |
| 2022-03-09 | 31.69 | $33.01 | 1.3M |
| 2022-03-08 | 31.59 | $31.34 | 1.5M |
| 2022-03-07 | 32.02 | $30.63 | 1.8M |
| 2022-03-04 | 32.80 | $31.56 | 1.2M |
| 2022-03-03 | 33.46 | $32.87 | 1.2M |
| 2022-03-02 | 33.88 | $33.65 | 878700 |
| 2022-03-01 | 34.16 | $33.14 | 1.3M |
| 2022-02-28 | 34.67 | $34.23 | 1.2M |
| 2022-02-25 | 34.96 | $35.15 | 964139 |
| 2022-02-24 | 35.04 | $34.39 | 1.3M |
| 2022-02-23 | 35.38 | $34.72 | 930700 |
| 2022-02-22 | 35.70 | $35.02 | 1.1M |
| 2022-02-18 | 36.00 | $35.86 | 566000 |
| 2022-02-17 | 36.11 | $35.98 | 325300 |
| 2022-02-16 | 36.21 | $36.56 | 269002 |
| 2022-02-15 | 36.15 | $36.50 | 404408 |
| 2022-02-14 | 36.11 | $35.71 | 1.1M |
| 2022-02-11 | 36.31 | $35.90 | 1.3M |
| 2022-02-10 | 36.49 | $36.68 | 736647 |
| 2022-02-09 | 36.48 | $37.18 | 370249 |
| 2022-02-08 | 36.30 | $36.54 | 659100 |
| 2022-02-07 | 36.30 | $36.28 | 972500 |
| 2022-02-04 | 36.39 | $36.25 | 243900 |
| 2022-02-03 | 36.51 | $36.30 | 1.1M |
| 2022-02-02 | 36.64 | $37.21 | 642100 |
| 2022-02-01 | 36.52 | $37.16 | 1.0M |
| 2022-01-31 | 36.40 | $36.85 | 509500 |
| 2022-01-28 | 36.35 | $36.53 | 1.2M |
| 2022-01-27 | 36.41 | $36.43 | 939500 |
| 2022-01-26 | 36.51 | $36.25 | 934028 |
| 2022-01-25 | 36.70 | $35.91 | 748416 |
| 2022-01-24 | 37.05 | $36.23 | 2.2M |
| 2022-01-21 | 37.37 | $36.69 | 197200 |
| 2022-01-20 | 37.62 | $37.32 | 213000 |
| 2022-01-19 | 37.73 | $37.38 | 187721 |
| 2022-01-18 | 37.85 | $37.48 | 357600 |
| 2022-01-14 | 37.96 | $37.81 | 142801 |
| 2022-01-13 | 37.98 | $37.66 | 117400 |
| 2022-01-12 | 38.06 | $37.98 | 129913 |
| 2022-01-11 | 38.04 | $37.94 | 145800 |
| 2022-01-10 | 38.04 | $37.66 | 359300 |
| 2022-01-07 | 38.12 | $37.96 | 169000 |
| 2022-01-06 | 38.12 | $38.02 | 107900 |
| 2022-01-05 | 38.09 | $38.11 | 213900 |
| 2022-01-04 | 38.03 | $38.44 | 106145 |
| 2022-01-03 | 37.85 | $38.28 | 69800 |
| 2021-12-31 | 37.67 | $37.65 | 188600 |
| 2021-12-30 | 37.66 | $37.80 | 233300 |
| 2021-12-29 | 37.59 | $37.83 | 100508 |
| 2021-12-28 | 37.50 | $37.89 | 88700 |
| 2021-12-27 | 37.37 | $37.85 | 97200 |
| 2021-12-23 | 37.22 | $37.50 | 121836 |
| 2021-12-22 | 37.16 | $37.69 | 400700 |
| 2021-12-21 | 37.02 | $37.37 | 60500 |
| 2021-12-20 | 36.96 | $36.88 | 207519 |
| 2021-12-17 | 37.04 | $36.99 | 394100 |
| 2021-12-16 | 37.11 | $37.25 | 364237 |
| 2021-12-15 | 37.12 | $37.50 | 217112 |
| 2021-12-14 | 37.05 | $37.09 | 207700 |
| 2021-12-13 | 37.10 | $37.21 | 163300 |
| 2021-12-10 | 37.13 | $37.47 | 129730 |
| 2021-12-09 | 37.09 | $37.41 | 139900 |
| 2021-12-08 | 37.06 | $37.75 | 4.2M |
| 2021-12-07 | 36.92 | $37.97 | 97013 |
| 2021-12-06 | 36.70 | $37.00 | 196939 |
| 2021-12-03 | 36.73 | $36.49 | 113600 |
| 2021-12-02 | 36.95 | $36.82 | 476400 |
| 2021-12-01 | 37.11 | $36.44 | 90500 |
| 2021-11-30 | 37.44 | $36.49 | 503300 |
| 2021-11-29 | 37.82 | $36.92 | 47400 |
| 2021-11-26 | 38.16 | $36.65 | 173536 |
| 2021-11-24 | 38.65 | $38.06 | 152533 |
| 2021-11-23 | 38.80 | $38.20 | 51600 |
| 2021-11-22 | 38.94 | $38.35 | 92929 |
| 2021-11-19 | 39.05 | $38.54 | 28808 |
| 2021-11-18 | 39.12 | $38.89 | 41719 |
| 2021-11-17 | 39.08 | $38.94 | 37730 |
| 2021-11-16 | 39.01 | $38.94 | 74011 |
| 2021-11-15 | 38.91 | $38.81 | 24800 |
| 2021-11-12 | 38.83 | $38.69 | 22844 |
| 2021-11-11 | 38.75 | $38.53 | 44800 |
| 2021-11-10 | 38.71 | $38.34 | 50302 |
| 2021-11-09 | 38.70 | $38.50 | 52637 |
| 2021-11-08 | 38.63 | $38.55 | 32100 |
| 2021-11-05 | 38.52 | $38.64 | 72633 |
| 2021-11-04 | 38.35 | $38.51 | 53702 |
| 2021-11-03 | 38.17 | $38.43 | 51800 |
| 2021-11-02 | 37.97 | $38.12 | 90105 |
| 2021-11-01 | 37.82 | $38.03 | 61600 |
| 2021-10-29 | 37.66 | $37.79 | 114600 |
| 2021-10-28 | 37.53 | $37.66 | 78900 |
| 2021-10-27 | 37.41 | $37.41 | 85300 |
| 2021-10-26 | 37.34 | $37.52 | 77825 |
| 2021-10-25 | 37.22 | $37.33 | 59126 |
| 2021-10-22 | 37.12 | $37.39 | 96700 |
| 2021-10-21 | 36.98 | $37.21 | 72600 |
| 2021-10-20 | 36.86 | $37.17 | 93300 |
| 2021-10-19 | 36.74 | $37.07 | 253900 |
| 2021-10-18 | 36.61 | $36.96 | 889500 |
| 2021-10-15 | 36.49 | $37.23 | 60300 |
| 2021-10-14 | 36.26 | $36.95 | 247236 |
| 2021-10-13 | 36.07 | $36.48 | 84001 |
| 2021-10-12 | 35.99 | $36.18 | 125400 |
| 2021-10-11 | 35.99 | $36.11 | 72700 |
| 2021-10-08 | 36.02 | $36.27 | 209637 |
| 2021-10-07 | 36.02 | $36.36 | 43800 |
| 2021-10-06 | 35.99 | $36.05 | 122000 |
| 2021-10-05 | 36.05 | $36.18 | 85500 |
| 2021-10-04 | 36.10 | $35.85 | 109321 |
| 2021-10-01 | 36.26 | $36.19 | 317518 |
| 2021-09-30 | 36.36 | $36.06 | 88531 |
| 2021-09-29 | 36.53 | $36.28 | 70300 |
| 2021-09-28 | 36.67 | $36.22 | 179500 |
| 2021-09-27 | 36.85 | $37.04 | 135200 |
| 2021-09-24 | 36.83 | $37.01 | 174300 |
| 2021-09-23 | 36.81 | $37.29 | 207842 |
| 2021-09-22 | 36.69 | $36.93 | 154100 |
| 2021-09-21 | 36.68 | $36.46 | 103600 |
| 2021-09-20 | 36.80 | $36.04 | 224618 |
| 2021-09-17 | 37.10 | $36.80 | 78101 |
| 2021-09-16 | 37.21 | $37.23 | 123408 |
| 2021-09-15 | 37.22 | $37.11 | 302500 |
| 2021-09-14 | 37.26 | $37.19 | 110139 |
| 2021-09-13 | 37.29 | $37.26 | 142100 |
| 2021-09-10 | 37.31 | $36.98 | 100800 |
| 2021-09-09 | 37.41 | $37.09 | 87207 |
| 2021-09-08 | 37.50 | $37.23 | 99800 |
| 2021-09-07 | 37.57 | $37.51 | 64509 |
| 2021-09-03 | 37.55 | $37.40 | 152500 |
| 2021-09-02 | 37.57 | $37.63 | 36300 |
| 2021-09-01 | 37.51 | $37.60 | 84344 |
| 2021-08-31 | 37.45 | $37.32 | 202400 |
| 2021-08-30 | 37.46 | $37.40 | 50200 |
| 2021-08-27 | 37.44 | $37.40 | 78905 |
| 2021-08-26 | 37.41 | $37.14 | 105400 |
| 2021-08-25 | 37.46 | $37.30 | 74500 |
| 2021-08-24 | 37.47 | $37.30 | 47700 |
| 2021-08-23 | 37.47 | $37.29 | 73800 |
| 2021-08-20 | 37.47 | $37.06 | 173008 |
| 2021-08-19 | 37.53 | $36.95 | 103543 |
| 2021-08-18 | 37.64 | $37.24 | 352700 |
| 2021-08-17 | 37.68 | $37.32 | 146500 |
| 2021-08-16 | 37.69 | $37.53 | 111223 |
| 2021-08-13 | 37.64 | $37.69 | 163600 |
| 2021-08-12 | 37.51 | $37.62 | 143200 |
| 2021-08-11 | 37.36 | $37.54 | 40300 |
| 2021-08-10 | 37.21 | $37.37 | 52927 |
| 2021-08-09 | 37.06 | $37.27 | 105900 |
| 2021-08-06 | 36.92 | $37.19 | 107326 |
| 2021-08-05 | 36.76 | $37.05 | 814300 |
| 2021-08-04 | 36.61 | $36.85 | 145420 |
| 2021-08-03 | 36.49 | $36.79 | 116242 |
| 2021-08-02 | 36.35 | $36.51 | 133407 |
| 2021-07-30 | 36.28 | $36.40 | 72300 |
| 2021-07-29 | 36.22 | $36.57 | 368300 |
| 2021-07-28 | 36.10 | $36.39 | 116532 |
| 2021-07-27 | 36.00 | $36.26 | 115739 |
| 2021-07-26 | 35.93 | $36.47 | 55100 |
| 2021-07-23 | 35.78 | $36.44 | 61800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.48
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.39
Average
52.86
Maximum
79.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.48 | $48.04 | 7225 |
| 2026-07-17 | 48.65 | $48.23 | 71400 |
| 2026-07-16 | 49.51 | $48.37 | 12700 |
| 2026-07-15 | 51.99 | $48.77 | 8414 |
| 2026-07-14 | 51.23 | $48.64 | 8000 |
| 2026-07-13 | 49.79 | $48.39 | 9515 |
| 2026-07-10 | 52.26 | $48.81 | 223000 |
| 2026-07-09 | 51.77 | $48.72 | 16034 |
| 2026-07-08 | 50.05 | $48.40 | 28433 |
| 2026-07-07 | 53.50 | $49.01 | 23400 |
| 2026-07-06 | 56.86 | $49.56 | 14946 |
| 2026-07-02 | 54.80 | $49.14 | 27230 |
| 2026-07-01 | 57.27 | $49.54 | 9200 |
| 2026-06-30 | 61.27 | $50.15 | 11912 |
| 2026-06-29 | 58.61 | $49.56 | 9245 |
| 2026-06-26 | 56.25 | $49.07 | 21600 |
| 2026-06-25 | 59.97 | $49.63 | 35535 |
| 2026-06-24 | 57.49 | $49.11 | 7048 |
| 2026-06-23 | 58.48 | $49.26 | 12900 |
| 2026-06-22 | 65.12 | $50.19 | 24300 |
| 2026-06-18 | 64.42 | $50.02 | 116600 |
| 2026-06-17 | 61.98 | $49.45 | 13200 |
| 2026-06-16 | 61.37 | $49.31 | 35000 |
| 2026-06-15 | 62.05 | $49.41 | 13719 |
| 2026-06-12 | 60.59 | $49.06 | 9900 |
| 2026-06-11 | 60.55 | $49.05 | 39400 |
| 2026-06-10 | 52.72 | $47.38 | 17000 |
| 2026-06-09 | 57.67 | $48.14 | 19300 |
| 2026-06-08 | 56.60 | $47.93 | 30400 |
| 2026-06-05 | 54.85 | $47.59 | 257416 |
| 2026-06-04 | 60.90 | $48.47 | 15400 |
| 2026-06-03 | 58.05 | $47.90 | 7801 |
| 2026-06-02 | 61.32 | $48.34 | 17400 |
| 2026-06-01 | 59.65 | $48.00 | 20522 |
| 2026-05-29 | 58.81 | $47.83 | 19400 |
| 2026-05-28 | 59.43 | $47.92 | 15900 |
| 2026-05-27 | 60.87 | $48.13 | 18200 |
| 2026-05-26 | 61.07 | $48.16 | 19047 |
| 2026-05-22 | 58.29 | $47.52 | 17723 |
| 2026-05-21 | 58.66 | $47.58 | 105700 |
| 2026-05-20 | 57.14 | $47.23 | 12900 |
| 2026-05-19 | 52.27 | $46.21 | 14148 |
| 2026-05-18 | 53.46 | $46.42 | 34400 |
| 2026-05-15 | 51.10 | $45.95 | 17900 |
| 2026-05-14 | 55.05 | $46.65 | 27519 |
| 2026-05-13 | 54.67 | $46.57 | 39700 |
| 2026-05-12 | 52.67 | $46.15 | 17700 |
| 2026-05-11 | 54.80 | $46.54 | 24500 |
| 2026-05-08 | 55.68 | $46.70 | 15400 |
| 2026-05-07 | 54.69 | $46.47 | 244915 |
| 2026-05-06 | 59.53 | $47.35 | 11335 |
| 2026-05-05 | 53.89 | $46.07 | 1.2M |
| 2026-05-04 | 48.33 | $45.03 | 16800 |
| 2026-05-01 | 55.13 | $46.15 | 15247 |
| 2026-04-30 | 54.48 | $46.03 | 20300 |
| 2026-04-29 | 49.48 | $45.17 | 8210 |
| 2026-04-28 | 51.87 | $45.55 | 6722 |
| 2026-04-27 | 53.16 | $45.75 | 17300 |
| 2026-04-24 | 54.64 | $45.98 | 9419 |
| 2026-04-23 | 53.24 | $45.72 | 41700 |
| 2026-04-22 | 55.16 | $46.03 | 109500 |
| 2026-04-21 | 54.86 | $45.97 | 22928 |
| 2026-04-20 | 59.80 | $46.75 | 23426 |
| 2026-04-17 | 62.33 | $47.12 | 46500 |
| 2026-04-16 | 57.43 | $46.06 | 10300 |
| 2026-04-15 | 59.15 | $46.31 | 628000 |
| 2026-04-14 | 60.96 | $46.57 | 267510 |
| 2026-04-13 | 59.47 | $46.24 | 21200 |
| 2026-04-10 | 58.03 | $45.93 | 15611 |
| 2026-04-09 | 57.81 | $45.88 | 13400 |
| 2026-04-08 | 58.41 | $45.98 | 28118 |
| 2026-04-07 | 49.55 | $44.21 | 33221 |
| 2026-04-06 | 50.89 | $44.44 | 29116 |
| 2026-04-02 | 49.30 | $44.16 | 22247 |
| 2026-04-01 | 49.90 | $44.27 | 29700 |
| 2026-03-31 | 46.71 | $43.70 | 27912 |
| 2026-03-30 | 39.57 | $42.59 | 11100 |
| 2026-03-27 | 37.35 | $42.28 | 18222 |
| 2026-03-26 | 39.49 | $42.76 | 19334 |
| 2026-03-25 | 42.99 | $43.48 | 37800 |
| 2026-03-24 | 38.68 | $42.88 | 45800 |
| 2026-03-23 | 39.53 | $43.06 | 26431 |
| 2026-03-20 | 32.02 | $42.11 | 19140 |
| 2026-03-19 | 38.25 | $43.42 | 12500 |
| 2026-03-18 | 40.71 | $43.85 | 8500 |
| 2026-03-17 | 44.11 | $44.39 | 9248 |
| 2026-03-16 | 43.19 | $44.28 | 19533 |
| 2026-03-13 | 39.69 | $43.87 | 15799 |
| 2026-03-12 | 40.80 | $44.06 | 17319 |
| 2026-03-11 | 43.72 | $44.54 | 23709 |
| 2026-03-10 | 42.83 | $44.43 | 21603 |
| 2026-03-09 | 42.67 | $44.41 | 25500 |
| 2026-03-06 | 39.09 | $43.96 | 29405 |
| 2026-03-05 | 41.79 | $44.45 | 1.3M |
| 2026-03-04 | 47.09 | $45.29 | 83203 |
| 2026-03-03 | 43.35 | $44.83 | 85000 |
| 2026-03-02 | 52.45 | $46.02 | 90325 |
| 2026-02-27 | 59.76 | $46.75 | 38000 |
| 2026-02-26 | 64.43 | $47.15 | 38300 |
| 2026-02-25 | 66.15 | $47.29 | 35300 |
| 2026-02-24 | 63.51 | $46.89 | 11800 |
| 2026-02-23 | 62.75 | $46.78 | 28108 |
| 2026-02-20 | 63.90 | $46.88 | 28647 |
| 2026-02-19 | 60.23 | $46.35 | 29815 |
| 2026-02-18 | 61.80 | $46.49 | 16004 |
| 2026-02-17 | 59.20 | $46.13 | 46700 |
| 2026-02-13 | 55.24 | $45.64 | 38624 |
| 2026-02-12 | 57.51 | $45.85 | 26623 |
| 2026-02-11 | 63.14 | $46.33 | 265647 |
| 2026-02-10 | 62.26 | $46.21 | 45400 |
| 2026-02-09 | 62.50 | $46.23 | 31513 |
| 2026-02-06 | 60.13 | $45.90 | 14602 |
| 2026-02-05 | 53.76 | $45.14 | 34828 |
| 2026-02-04 | 58.69 | $45.56 | 14444 |
| 2026-02-03 | 59.30 | $45.61 | 22702 |
| 2026-02-02 | 62.93 | $45.90 | 25200 |
| 2026-01-30 | 57.37 | $45.25 | 58408 |
| 2026-01-29 | 57.28 | $45.24 | 16444 |
| 2026-01-28 | 57.40 | $45.25 | 27900 |
| 2026-01-27 | 60.53 | $45.51 | 39600 |
| 2026-01-26 | 58.81 | $45.30 | 171635 |
| 2026-01-23 | 58.23 | $45.23 | 14200 |
| 2026-01-22 | 58.07 | $45.21 | 26900 |
| 2026-01-21 | 57.84 | $45.18 | 474000 |
| 2026-01-20 | 52.12 | $44.49 | 35100 |
| 2026-01-16 | 68.00 | $45.74 | 657719 |
| 2026-01-15 | 67.32 | $45.65 | 71600 |
| 2026-01-14 | 66.72 | $45.57 | 59300 |
| 2026-01-13 | 67.01 | $45.59 | 111000 |
| 2026-01-12 | 68.57 | $45.70 | 24142 |
| 2026-01-09 | 67.18 | $45.49 | 12637 |
| 2026-01-08 | 63.94 | $45.04 | 148642 |
| 2026-01-07 | 64.07 | $45.05 | 17600 |
| 2026-01-06 | 64.59 | $45.09 | 8600 |
| 2026-01-05 | 63.62 | $44.95 | 16700 |
| 2026-01-02 | 60.93 | $44.58 | 46701 |
| 2025-12-31 | 53.75 | $43.76 | 10325 |
| 2025-12-30 | 57.29 | $44.05 | 9433 |
| 2025-12-29 | 54.01 | $43.72 | 18015 |
| 2025-12-26 | 55.99 | $43.88 | 20000 |
| 2025-12-24 | 54.71 | $43.75 | 8700 |
| 2025-12-23 | 54.03 | $43.68 | 17252 |
| 2025-12-22 | 58.98 | $44.09 | 25008 |
| 2025-12-19 | 59.36 | $44.12 | 14500 |
| 2025-12-18 | 57.19 | $43.87 | 14500 |
| 2025-12-17 | 52.98 | $43.43 | 11001 |
| 2025-12-16 | 57.62 | $43.81 | 10000 |
| 2025-12-15 | 59.45 | $43.95 | 92926 |
| 2025-12-12 | 57.24 | $43.71 | 10800 |
| 2025-12-11 | 61.33 | $44.02 | 26700 |
| 2025-12-10 | 58.91 | $43.75 | 16900 |
| 2025-12-09 | 57.10 | $43.56 | 24838 |
| 2025-12-08 | 57.86 | $43.62 | 14400 |
| 2025-12-05 | 58.11 | $43.64 | 23000 |
| 2025-12-04 | 57.94 | $43.62 | 66000 |
| 2025-12-03 | 57.70 | $43.59 | 567940 |
| 2025-12-02 | 56.42 | $43.43 | 30500 |
| 2025-12-01 | 54.37 | $43.18 | 16349 |
| 2025-11-28 | 55.46 | $43.29 | 14729 |
| 2025-11-26 | 54.27 | $43.14 | 20007 |
| 2025-11-25 | 51.22 | $42.77 | 24800 |
| 2025-11-24 | 46.96 | $42.30 | 19500 |
| 2025-11-21 | 46.67 | $42.27 | 12118 |
| 2025-11-20 | 40.78 | $41.68 | 15400 |
| 2025-11-19 | 46.11 | $42.33 | 16400 |
| 2025-11-18 | 46.38 | $42.36 | 17400 |
| 2025-11-17 | 49.36 | $42.69 | 14702 |
| 2025-11-14 | 54.72 | $43.22 | 20547 |
| 2025-11-13 | 58.97 | $43.59 | 12241 |
| 2025-11-12 | 63.66 | $43.96 | 32619 |
| 2025-11-11 | 60.43 | $43.56 | 8838 |
| 2025-11-10 | 58.12 | $43.30 | 13100 |
| 2025-11-07 | 52.69 | $42.76 | 15800 |
| 2025-11-06 | 51.36 | $42.64 | 13300 |
| 2025-11-05 | 58.09 | $43.16 | 1.2M |
| 2025-11-04 | 53.90 | $42.78 | 16800 |
| 2025-11-03 | 59.89 | $43.18 | 34833 |
| 2025-10-31 | 59.14 | $43.11 | 88321 |
| 2025-10-30 | 60.53 | $43.20 | 30100 |
| 2025-10-29 | 62.55 | $43.33 | 21732 |
| 2025-10-28 | 62.19 | $43.29 | 28925 |
| 2025-10-27 | 63.22 | $43.36 | 25028 |
| 2025-10-24 | 60.83 | $43.09 | 20247 |
| 2025-10-23 | 61.96 | $43.17 | 17900 |
| 2025-10-22 | 59.73 | $42.92 | 47119 |
| 2025-10-21 | 62.81 | $43.14 | 23921 |
| 2025-10-20 | 63.66 | $43.20 | 19306 |
| 2025-10-17 | 60.81 | $42.86 | 17122 |
| 2025-10-16 | 60.63 | $42.84 | 16600 |
| 2025-10-15 | 57.90 | $42.53 | 18941 |
| 2025-10-14 | 58.52 | $42.58 | 31400 |
| 2025-10-13 | 57.48 | $42.46 | 26110 |
| 2025-10-10 | 52.89 | $41.97 | 15034 |
| 2025-10-09 | 64.34 | $42.82 | 29765 |
| 2025-10-08 | 65.94 | $42.92 | 27712 |
| 2025-10-07 | 63.16 | $42.60 | 32100 |
| 2025-10-06 | 66.04 | $42.78 | 47837 |
| 2025-10-03 | 68.34 | $42.92 | 52849 |
| 2025-10-02 | 69.49 | $42.99 | 15508 |
| 2025-10-01 | 67.01 | $42.66 | 17300 |
| 2025-09-30 | 62.62 | $42.16 | 36149 |
| 2025-09-29 | 59.77 | $41.88 | 112234 |
| 2025-09-26 | 59.14 | $41.82 | 18845 |
| 2025-09-25 | 55.60 | $41.50 | 17033 |
| 2025-09-24 | 55.74 | $41.51 | 21338 |
| 2025-09-23 | 55.19 | $41.46 | 31300 |
| 2025-09-22 | 55.08 | $41.45 | 21236 |
| 2025-09-19 | 55.58 | $41.49 | 34048 |
| 2025-09-18 | 55.00 | $41.43 | 31900 |
| 2025-09-17 | 50.03 | $40.95 | 16100 |
| 2025-09-16 | 51.50 | $41.08 | 143700 |
| 2025-09-15 | 56.44 | $41.49 | 21625 |
| 2025-09-12 | 53.88 | $41.24 | 44137 |
| 2025-09-11 | 53.67 | $41.22 | 28710 |
| 2025-09-10 | 50.04 | $40.88 | 68846 |
| 2025-09-09 | 51.51 | $41.01 | 66300 |
| 2025-09-08 | 49.45 | $40.82 | 37602 |
| 2025-09-05 | 46.51 | $40.56 | 54914 |
| 2025-09-04 | 48.15 | $40.72 | 54435 |
| 2025-09-03 | 44.92 | $40.44 | 1.4M |
| 2025-09-02 | 44.80 | $40.43 | 60800 |
| 2025-08-29 | 48.19 | $40.78 | 16910 |
| 2025-08-28 | 51.70 | $41.11 | 21200 |
| 2025-08-27 | 51.29 | $41.07 | 89835 |
| 2025-08-26 | 53.11 | $41.24 | 49200 |
| 2025-08-25 | 56.10 | $41.51 | 15824 |
| 2025-08-22 | 59.89 | $41.83 | 12507 |
| 2025-08-21 | 58.13 | $41.62 | 23036 |
| 2025-08-20 | 59.67 | $41.75 | 52219 |
| 2025-08-19 | 58.79 | $41.64 | 866800 |
| 2025-08-18 | 57.01 | $41.42 | 54101 |
| 2025-08-15 | 58.54 | $41.56 | 15900 |
| 2025-08-14 | 58.75 | $41.58 | 20700 |
| 2025-08-13 | 55.75 | $41.19 | 34700 |
| 2025-08-12 | 53.09 | $40.87 | 16922 |
| 2025-08-11 | 52.15 | $40.76 | 17000 |
| 2025-08-08 | 53.35 | $40.89 | 55228 |
| 2025-08-07 | 51.22 | $40.63 | 26402 |
| 2025-08-06 | 47.44 | $40.20 | 31948 |
| 2025-08-05 | 46.53 | $40.10 | 15700 |
| 2025-08-04 | 46.08 | $40.05 | 24000 |
| 2025-08-01 | 41.45 | $39.55 | 54941 |
| 2025-07-31 | 48.96 | $40.49 | 28400 |
| 2025-07-30 | 53.26 | $40.93 | 40300 |
| 2025-07-29 | 52.72 | $40.87 | 37100 |
| 2025-07-28 | 49.80 | $40.55 | 21700 |
| 2025-07-25 | 52.50 | $40.83 | 37700 |
| 2025-07-24 | 51.24 | $40.69 | 16300 |
| 2025-07-23 | 55.20 | $41.09 | 23632 |
| 2025-07-22 | 47.15 | $40.26 | 19344 |
| 2025-07-21 | 48.04 | $40.35 | 212600 |
| 2025-07-18 | 48.62 | $40.41 | 28400 |
| 2025-07-17 | 50.56 | $40.61 | 35600 |
| 2025-07-16 | 48.62 | $40.41 | 54100 |
| 2025-07-15 | 48.42 | $40.39 | 22811 |
| 2025-07-14 | 50.21 | $40.59 | 56600 |
| 2025-07-11 | 50.04 | $40.57 | 28634 |
| 2025-07-10 | 53.62 | $40.97 | 27646 |
| 2025-07-09 | 55.02 | $41.12 | 39300 |
| 2025-07-08 | 50.69 | $40.59 | 64300 |
| 2025-07-07 | 47.22 | $40.21 | 93640 |
| 2025-07-03 | 48.07 | $40.31 | 51222 |
| 2025-07-02 | 46.71 | $40.16 | 170812 |
| 2025-07-01 | 52.06 | $40.78 | 24100 |
| 2025-06-30 | 54.44 | $41.03 | 99838 |
| 2025-06-27 | 54.44 | $41.03 | 87831 |
| 2025-06-26 | 50.78 | $40.58 | 57046 |
| 2025-06-25 | 49.22 | $40.40 | 23200 |
| 2025-06-24 | 54.09 | $40.94 | 23918 |
| 2025-06-23 | 49.91 | $40.46 | 37300 |
| 2025-06-20 | 47.55 | $40.21 | 18532 |
| 2025-06-18 | 50.06 | $40.49 | 28115 |
| 2025-06-17 | 49.79 | $40.46 | 19105 |
| 2025-06-16 | 53.45 | $40.86 | 22900 |
| 2025-06-13 | 50.42 | $40.51 | 61049 |
| 2025-06-12 | 56.95 | $41.16 | 16700 |
| 2025-06-11 | 56.87 | $41.15 | 43645 |
| 2025-06-10 | 60.59 | $41.49 | 17831 |
| 2025-06-09 | 60.70 | $41.50 | 14624 |
| 2025-06-06 | 61.88 | $41.61 | 22112 |
| 2025-06-05 | 60.28 | $41.37 | 31539 |
| 2025-06-04 | 60.08 | $41.34 | 29700 |
| 2025-06-03 | 60.17 | $41.35 | 101400 |
| 2025-06-02 | 59.81 | $41.29 | 32800 |
| 2025-05-30 | 58.67 | $41.10 | 41537 |
| 2025-05-29 | 59.51 | $41.20 | 30800 |
| 2025-05-28 | 59.51 | $41.20 | 31300 |
| 2025-05-27 | 61.59 | $41.46 | 49300 |
| 2025-05-23 | 57.59 | $40.72 | 19500 |
| 2025-05-22 | 62.71 | $41.33 | 15510 |
| 2025-05-21 | 62.13 | $41.22 | 57100 |
| 2025-05-20 | 65.73 | $41.63 | 98823 |
| 2025-05-19 | 64.93 | $41.46 | 24900 |
| 2025-05-16 | 63.50 | $41.16 | 17600 |
| 2025-05-15 | 62.73 | $41.00 | 23100 |
| 2025-05-14 | 61.38 | $40.72 | 31700 |
| 2025-05-13 | 62.14 | $40.82 | 50300 |
| 2025-05-12 | 62.10 | $40.81 | 22423 |
| 2025-05-09 | 59.40 | $40.22 | 86731 |
| 2025-05-08 | 58.40 | $40.01 | 116800 |
| 2025-05-07 | 57.30 | $39.78 | 22446 |
| 2025-05-06 | 56.44 | $39.60 | 16523 |
| 2025-05-05 | 58.16 | $39.88 | 46100 |
| 2025-05-02 | 57.90 | $39.82 | 122804 |
| 2025-05-01 | 54.24 | $39.01 | 131407 |
| 2025-04-30 | 53.96 | $38.95 | 126726 |
| 2025-04-29 | 53.82 | $38.92 | 63513 |
| 2025-04-28 | 52.77 | $38.68 | 42906 |
| 2025-04-25 | 53.11 | $38.75 | 225900 |
| 2025-04-24 | 51.86 | $38.45 | 67719 |
| 2025-04-23 | 49.88 | $37.98 | 86117 |
| 2025-04-22 | 47.06 | $37.34 | 116629 |
| 2025-04-21 | 41.44 | $36.19 | 118317 |
| 2025-04-17 | 44.23 | $36.91 | 111826 |
| 2025-04-16 | 42.86 | $36.64 | 96514 |
| 2025-04-15 | 44.80 | $37.14 | 80322 |
| 2025-04-14 | 41.04 | $36.40 | 116215 |
| 2025-04-11 | 40.68 | $36.33 | 79919 |
| 2025-04-10 | 38.31 | $35.87 | 134700 |
| 2025-04-09 | 43.76 | $37.38 | 137632 |
| 2025-04-08 | 25.86 | $34.68 | 161000 |
| 2025-04-07 | 25.89 | $34.69 | 180700 |
| 2025-04-04 | 29.47 | $35.83 | 84734 |
| 2025-04-03 | 38.93 | $37.94 | 155300 |
| 2025-04-02 | 47.93 | $39.24 | 123127 |
| 2025-04-01 | 48.26 | $39.28 | 534139 |
| 2025-03-31 | 45.53 | $38.97 | 204800 |
| 2025-03-28 | 48.76 | $39.38 | 36300 |
| 2025-03-27 | 51.39 | $39.69 | 43500 |
| 2025-03-26 | 52.51 | $39.82 | 75500 |
| 2025-03-25 | 58.19 | $40.43 | 85413 |
| 2025-03-24 | 55.17 | $40.03 | 37803 |
| 2025-03-21 | 55.55 | $40.07 | 63500 |
| 2025-03-20 | 57.14 | $40.24 | 57312 |
| 2025-03-19 | 61.91 | $40.72 | 264648 |
| 2025-03-18 | 60.87 | $40.56 | 138332 |
| 2025-03-17 | 59.44 | $40.34 | 245837 |
| 2025-03-14 | 57.48 | $40.05 | 143700 |
| 2025-03-13 | 51.51 | $39.27 | 180753 |
| 2025-03-12 | 54.10 | $39.55 | 138942 |
| 2025-03-11 | 52.65 | $39.37 | 106200 |
| 2025-03-10 | 54.75 | $39.60 | 136312 |
| 2025-03-07 | 66.12 | $40.64 | 120013 |
| 2025-03-06 | 64.29 | $40.37 | 295200 |
| 2025-03-05 | 68.31 | $40.68 | 240800 |
| 2025-03-04 | 63.32 | $39.97 | 7.5M |
| 2025-03-03 | 68.68 | $40.34 | 90100 |
| 2025-02-28 | 66.10 | $39.99 | 31422 |
| 2025-02-27 | 63.75 | $39.70 | 44205 |
| 2025-02-26 | 70.65 | $40.13 | 182800 |
| 2025-02-25 | 69.70 | $40.00 | 46900 |
| 2025-02-24 | 67.58 | $39.72 | 32500 |
| 2025-02-21 | 67.90 | $39.74 | 52923 |
| 2025-02-20 | 69.64 | $39.85 | 44000 |
| 2025-02-19 | 69.58 | $39.84 | 54800 |
| 2025-02-18 | 79.08 | $40.41 | 16531 |
| 2025-02-14 | 77.04 | $40.02 | 34840 |
| 2025-02-13 | 76.31 | $39.89 | 151426 |
| 2025-02-12 | 75.21 | $39.70 | 74100 |
| 2025-02-11 | 73.17 | $39.37 | 402408 |
| 2025-02-10 | 71.68 | $39.15 | 39000 |
| 2025-02-07 | 68.95 | $38.78 | 35729 |
| 2025-02-06 | 68.32 | $38.70 | 63300 |
| 2025-02-05 | 66.29 | $38.45 | 43600 |
| 2025-02-04 | 65.28 | $38.33 | 179702 |
| 2025-02-03 | 62.70 | $38.04 | 43014 |
| 2025-01-31 | 69.26 | $38.43 | 36200 |
| 2025-01-30 | 72.98 | $38.63 | 107000 |
| 2025-01-29 | 70.42 | $38.29 | 26100 |
| 2025-01-28 | 68.93 | $38.11 | 30315 |
| 2025-01-27 | 69.48 | $38.14 | 28900 |
| 2025-01-24 | 69.01 | $38.08 | 51300 |
| 2025-01-23 | 71.82 | $38.24 | 22711 |
| 2025-01-22 | 69.22 | $37.89 | 26900 |
| 2025-01-21 | 69.14 | $37.88 | 74919 |
| 2025-01-17 | 67.09 | $37.62 | 92600 |
| 2025-01-16 | 63.66 | $37.23 | 49600 |
| 2025-01-15 | 60.01 | $36.87 | 102222 |
| 2025-01-14 | 55.52 | $36.49 | 19317 |
| 2025-01-13 | 54.49 | $36.41 | 44605 |
| 2025-01-10 | 56.02 | $36.51 | 40500 |
| 2025-01-08 | 56.47 | $36.54 | 10821 |
| 2025-01-07 | 57.20 | $36.59 | 13200 |
| 2025-01-06 | 54.76 | $36.37 | 15429 |
| 2025-01-03 | 48.11 | $35.85 | 8627 |
| 2025-01-02 | 49.57 | $35.96 | 47400 |
| 2024-12-31 | 47.93 | $35.84 | 21800 |
| 2024-12-30 | 45.10 | $35.64 | 41019 |
| 2024-12-27 | 48.34 | $35.90 | 19724 |
| 2024-12-26 | 50.33 | $36.05 | 6246 |
| 2024-12-24 | 49.94 | $36.02 | 16749 |
| 2024-12-23 | 48.26 | $35.89 | 77600 |
| 2024-12-20 | 43.87 | $35.57 | 19100 |
| 2024-12-19 | 47.72 | $35.89 | 16100 |
| 2024-12-18 | 49.53 | $36.03 | 13728 |
| 2024-12-17 | 54.89 | $36.41 | 19427 |
| 2024-12-16 | 56.41 | $36.51 | 10400 |
| 2024-12-13 | 58.42 | $36.64 | 10400 |
| 2024-12-12 | 58.20 | $36.62 | 10418 |
| 2024-12-11 | 59.99 | $36.74 | 19728 |
| 2024-12-10 | 57.62 | $36.51 | 11000 |
| 2024-12-09 | 59.96 | $36.67 | 7300 |
| 2024-12-06 | 59.87 | $36.66 | 13500 |
| 2024-12-05 | 58.33 | $36.50 | 2947 |
| 2024-12-04 | 55.18 | $36.19 | 45400 |
| 2024-12-03 | 53.34 | $36.02 | 43023 |
| 2024-12-02 | 51.79 | $35.88 | 46900 |
| 2024-11-29 | 49.75 | $35.70 | 11113 |
| 2024-11-27 | 44.00 | $35.24 | 14900 |
| 2024-11-26 | 44.42 | $35.28 | 105500 |
| 2024-11-25 | 47.20 | $35.54 | 9601 |
| 2024-11-22 | 47.08 | $35.53 | 18200 |
| 2024-11-21 | 44.04 | $35.28 | 26200 |
| 2024-11-20 | 43.54 | $35.24 | 6816 |
| 2024-11-19 | 43.07 | $35.20 | 23400 |
| 2024-11-18 | 44.31 | $35.34 | 94000 |
| 2024-11-15 | 45.75 | $35.50 | 8607 |
| 2024-11-14 | 46.01 | $35.53 | 169214 |
| 2024-11-13 | 42.41 | $35.19 | 7900 |
| 2024-11-12 | 43.22 | $35.29 | 139600 |
| 2024-11-11 | 47.50 | $35.79 | 9934 |
| 2024-11-08 | 45.55 | $35.60 | 17148 |
| 2024-11-07 | 48.24 | $35.90 | 30400 |
| 2024-11-06 | 43.84 | $35.48 | 9314 |
| 2024-11-05 | 47.59 | $35.89 | 6000 |
| 2024-11-04 | 45.54 | $35.70 | 3200 |
| 2024-11-01 | 46.63 | $35.82 | 7300 |
| 2024-10-31 | 43.74 | $35.55 | 6700 |
| 2024-10-30 | 46.02 | $35.81 | 4910 |
| 2024-10-29 | 51.20 | $36.34 | 3400 |
| 2024-10-28 | 53.58 | $36.56 | 5712 |
| 2024-10-25 | 50.18 | $36.22 | 1600 |
| 2024-10-24 | 51.34 | $36.33 | 12700 |
| 2024-10-23 | 50.15 | $36.21 | 2738 |
| 2024-10-22 | 52.27 | $36.42 | 203910 |
| 2024-10-21 | 53.19 | $36.51 | 283736 |
| 2024-10-18 | 55.34 | $36.72 | 5810 |
| 2024-10-17 | 53.20 | $36.47 | 8900 |
| 2024-10-16 | 49.12 | $36.03 | 15127 |
| 2024-10-15 | 51.55 | $36.28 | 4400 |
| 2024-10-14 | 58.96 | $36.95 | 2900 |
| 2024-10-11 | 56.47 | $36.67 | 5736 |
| 2024-10-10 | 54.61 | $36.47 | 9542 |
| 2024-10-09 | 55.86 | $36.58 | 3932 |
| 2024-10-08 | 53.76 | $36.35 | 5200 |
| 2024-10-07 | 53.76 | $36.35 | 5243 |
| 2024-10-04 | 55.52 | $36.52 | 4718 |
| 2024-10-03 | 51.91 | $36.11 | 16007 |
| 2024-10-02 | 54.91 | $36.40 | 8319 |
| 2024-10-01 | 55.54 | $36.46 | 10722 |
| 2024-09-30 | 58.74 | $36.76 | 71700 |
| 2024-09-27 | 62.51 | $37.09 | 2900 |
| 2024-09-26 | 61.22 | $36.91 | 1.4M |
| 2024-09-25 | 55.48 | $36.20 | 4347 |
| 2024-09-24 | 55.81 | $36.23 | 4200 |
| 2024-09-23 | 53.71 | $35.99 | 15100 |
| 2024-09-20 | 51.90 | $35.79 | 6433 |
| 2024-09-19 | 57.81 | $36.34 | 14300 |
| 2024-09-18 | 52.06 | $35.73 | 8300 |
| 2024-09-17 | 52.62 | $35.78 | 12528 |
| 2024-09-16 | 52.83 | $35.80 | 6700 |
| 2024-09-13 | 51.80 | $35.69 | 3100 |
| 2024-09-12 | 50.30 | $35.53 | 76720 |
| 2024-09-11 | 49.93 | $35.49 | 6323 |
| 2024-09-10 | 46.62 | $35.14 | 20900 |
| 2024-09-09 | 48.17 | $35.32 | 9000 |
| 2024-09-06 | 44.35 | $34.93 | 8200 |
| 2024-09-05 | 48.82 | $35.44 | 47130 |
| 2024-09-04 | 49.85 | $35.55 | 7915 |
| 2024-09-03 | 51.84 | $35.76 | 15525 |
| 2024-08-30 | 58.83 | $36.42 | 3807 |
| 2024-08-29 | 57.08 | $36.21 | 27219 |
| 2024-08-28 | 55.00 | $35.97 | 7300 |
| 2024-08-27 | 54.66 | $35.93 | 8800 |
| 2024-08-26 | 53.98 | $35.85 | 11841 |
| 2024-08-23 | 54.17 | $35.87 | 26100 |
| 2024-08-22 | 51.47 | $35.54 | 13645 |
| 2024-08-21 | 53.00 | $35.71 | 30515 |
| 2024-08-20 | 50.54 | $35.41 | 6600 |
| 2024-08-19 | 52.54 | $35.64 | 200600 |
| 2024-08-16 | 50.01 | $35.33 | 2800 |
| 2024-08-15 | 49.17 | $35.23 | 7000 |
| 2024-08-14 | 43.94 | $34.64 | 12800 |
| 2024-08-13 | 42.60 | $34.50 | 17940 |
| 2024-08-12 | 39.89 | $34.22 | 16219 |
| 2024-08-09 | 40.87 | $34.37 | 310313 |
| 2024-08-08 | 39.94 | $34.27 | 20323 |
| 2024-08-07 | 34.50 | $33.72 | 68700 |
| 2024-08-06 | 32.61 | $33.54 | 297800 |
| 2024-08-05 | 31.78 | $33.46 | 288029 |
| 2024-08-02 | 35.65 | $34.20 | 39345 |
| 2024-08-01 | 39.76 | $34.86 | 22000 |
| 2024-07-31 | 46.01 | $35.68 | 29900 |
| 2024-07-30 | 44.28 | $35.51 | 19630 |
| 2024-07-29 | 42.75 | $35.36 | 5800 |
| 2024-07-26 | 44.46 | $35.58 | 3900 |
| 2024-07-25 | 40.01 | $35.15 | 19639 |
| 2024-07-24 | 41.48 | $35.35 | 3800 |
| 2024-07-23 | 45.52 | $35.86 | 62200 |
| 2024-07-22 | 46.62 | $35.99 | 54711 |
| 2024-07-19 | 39.94 | $35.36 | 78340 |
| 2024-07-18 | 41.75 | $35.59 | 88500 |
| 2024-07-17 | 42.79 | $35.72 | 235708 |
| 2024-07-16 | 46.90 | $36.20 | 12800 |
| 2024-07-15 | 46.80 | $36.19 | 40200 |
| 2024-07-12 | 50.36 | $36.58 | 10400 |
| 2024-07-11 | 46.92 | $36.23 | 17641 |
| 2024-07-10 | 46.62 | $36.20 | 8200 |
| 2024-07-09 | 40.77 | $35.65 | 32800 |
| 2024-07-08 | 44.38 | $36.08 | 17003 |
| 2024-07-05 | 45.91 | $36.25 | 42819 |
| 2024-07-03 | 44.41 | $36.11 | 20423 |
| 2024-07-02 | 40.26 | $35.74 | 30100 |
| 2024-07-01 | 48.10 | $36.59 | 20700 |
| 2024-06-28 | 44.35 | $36.28 | 15700 |
| 2024-06-27 | 45.66 | $36.41 | 56546 |
| 2024-06-26 | 46.67 | $36.51 | 27133 |
| 2024-06-25 | 48.41 | $36.68 | 21100 |
| 2024-06-24 | 47.65 | $36.61 | 16933 |
| 2024-06-21 | 45.92 | $36.45 | 60100 |
| 2024-06-20 | 48.18 | $36.69 | 29700 |
| 2024-06-18 | 46.51 | $36.53 | 149800 |
| 2024-06-17 | 44.71 | $36.36 | 237746 |
| 2024-06-14 | 40.57 | $35.99 | 73200 |
| 2024-06-13 | 47.30 | $36.73 | 21300 |
| 2024-06-12 | 54.23 | $37.33 | 9248 |
| 2024-06-11 | 49.16 | $36.90 | 23244 |
| 2024-06-10 | 55.09 | $37.34 | 36717 |
| 2024-06-07 | 57.33 | $37.49 | 11300 |
| 2024-06-06 | 60.28 | $37.68 | 23149 |
| 2024-06-05 | 59.66 | $37.62 | 54206 |
| 2024-06-04 | 53.68 | $37.10 | 11700 |
| 2024-06-03 | 56.11 | $37.26 | 159828 |
| 2024-05-31 | 58.14 | $37.39 | 126539 |
| 2024-05-30 | 56.05 | $37.21 | 6642 |
| 2024-05-29 | 53.59 | $37.01 | 82500 |
| 2024-05-28 | 61.22 | $37.48 | 189547 |
| 2024-05-24 | 61.22 | $37.48 | 6420 |
| 2024-05-23 | 58.74 | $37.26 | 12620 |
| 2024-05-22 | 60.93 | $37.39 | 9800 |
| 2024-05-21 | 64.43 | $37.59 | 41300 |
| 2024-05-20 | 65.15 | $37.63 | 66920 |
| 2024-05-17 | 64.96 | $37.61 | 24509 |
| 2024-05-16 | 64.15 | $37.52 | 20235 |
| 2024-05-15 | 68.85 | $37.80 | 28924 |
| 2024-05-14 | 67.65 | $37.65 | 45600 |
| 2024-05-13 | 65.89 | $37.44 | 252543 |
| 2024-05-10 | 66.38 | $37.47 | 185248 |
| 2024-05-09 | 64.81 | $37.28 | 23900 |
| 2024-05-08 | 62.62 | $37.03 | 20300 |
| 2024-05-07 | 60.97 | $36.85 | 83700 |
| 2024-05-06 | 58.02 | $36.55 | 21600 |
| 2024-05-03 | 54.30 | $36.21 | 59200 |
| 2024-05-02 | 52.05 | $36.02 | 103500 |
| 2024-05-01 | 48.09 | $35.71 | 62600 |
| 2024-04-30 | 50.65 | $35.91 | 20100 |
| 2024-04-29 | 57.51 | $36.38 | 574400 |
| 2024-04-26 | 58.96 | $36.47 | 21222 |
| 2024-04-25 | 53.65 | $36.04 | 272935 |
| 2024-04-24 | 57.96 | $36.30 | 275049 |
| 2024-04-23 | 60.08 | $36.42 | 101014 |
| 2024-04-22 | 54.26 | $35.98 | 11902 |
| 2024-04-19 | 47.68 | $35.58 | 212900 |
| 2024-04-18 | 48.01 | $35.60 | 18200 |
| 2024-04-17 | 47.14 | $35.55 | 35302 |
| 2024-04-16 | 49.49 | $35.70 | 128602 |
| 2024-04-15 | 51.09 | $35.80 | 31410 |
| 2024-04-12 | 50.94 | $35.79 | 236026 |
| 2024-04-11 | 58.52 | $36.23 | 73900 |
| 2024-04-10 | 57.98 | $36.19 | 484100 |
| 2024-04-09 | 59.26 | $36.26 | 12300 |
| 2024-04-08 | 62.25 | $36.42 | 18700 |
| 2024-04-05 | 60.60 | $36.28 | 11700 |
| 2024-04-04 | 59.39 | $36.18 | 27300 |
| 2024-04-03 | 66.77 | $36.56 | 44800 |
| 2024-04-02 | 66.03 | $36.49 | 41444 |
| 2024-04-01 | 76.94 | $36.96 | 90121 |
| 2024-03-28 | 75.38 | $36.77 | 19302 |
| 2024-03-27 | 75.89 | $36.79 | 35311 |
| 2024-03-26 | 73.20 | $36.48 | 13320 |
| 2024-03-25 | 72.05 | $36.36 | 26125 |
| 2024-03-22 | 72.79 | $36.39 | 14424 |
| 2024-03-21 | 72.16 | $36.32 | 7800 |
| 2024-03-20 | 71.62 | $36.26 | 13343 |
| 2024-03-19 | 68.54 | $35.94 | 9546 |
| 2024-03-18 | 67.16 | $35.81 | 29900 |
| 2024-03-15 | 69.84 | $35.93 | 18912 |
| 2024-03-14 | 69.55 | $35.90 | 23929 |
| 2024-03-13 | 71.28 | $35.98 | 36900 |
| 2024-03-12 | 70.85 | $35.93 | 175800 |
| 2024-03-11 | 67.42 | $35.56 | 83529 |
| 2024-03-08 | 67.42 | $35.56 | 15300 |
| 2024-03-07 | 73.31 | $35.84 | 39300 |
| 2024-03-06 | 69.41 | $35.41 | 75025 |
| 2024-03-05 | 66.85 | $35.17 | 39217 |
| 2024-03-04 | 70.60 | $35.33 | 82730 |
| 2024-03-01 | 70.84 | $35.34 | 104600 |
| 2024-02-29 | 69.58 | $35.21 | 21112 |
| 2024-02-28 | 68.79 | $35.13 | 14334 |
| 2024-02-27 | 69.43 | $35.16 | 142531 |
| 2024-02-26 | 68.22 | $35.03 | 59700 |
| 2024-02-23 | 70.47 | $35.14 | 15100 |
| 2024-02-22 | 70.13 | $35.10 | 168701 |
| 2024-02-21 | 66.04 | $34.66 | 18537 |
| 2024-02-20 | 63.67 | $34.44 | 8643 |
| 2024-02-16 | 63.12 | $34.39 | 12549 |
| 2024-02-15 | 64.81 | $34.48 | 26630 |
| 2024-02-14 | 61.43 | $34.17 | 27203 |
| 2024-02-13 | 57.00 | $33.82 | 28200 |
| 2024-02-12 | 66.30 | $34.27 | 10741 |
| 2024-02-09 | 66.07 | $34.25 | 40026 |
| 2024-02-08 | 64.43 | $34.11 | 17322 |
| 2024-02-07 | 63.22 | $34.01 | 89415 |
| 2024-02-06 | 65.32 | $34.11 | 19300 |
| 2024-02-05 | 63.47 | $33.95 | 18600 |
| 2024-02-02 | 63.12 | $33.92 | 83100 |
| 2024-02-01 | 63.70 | $33.95 | 288100 |
| 2024-01-31 | 62.16 | $33.81 | 64700 |
| 2024-01-30 | 65.57 | $33.99 | 19449 |
| 2024-01-29 | 65.37 | $33.97 | 23630 |
| 2024-01-26 | 64.18 | $33.85 | 73300 |
| 2024-01-25 | 62.23 | $33.66 | 20009 |
| 2024-01-24 | 59.00 | $33.37 | 302400 |
| 2024-01-23 | 53.38 | $32.94 | 20100 |
| 2024-01-22 | 52.95 | $32.91 | 240300 |
| 2024-01-19 | 52.54 | $32.88 | 44736 |
| 2024-01-18 | 52.14 | $32.85 | 74843 |
| 2024-01-17 | 45.94 | $32.42 | 102018 |
| 2024-01-16 | 49.33 | $32.66 | 64840 |
| 2024-01-12 | 54.76 | $33.00 | 22734 |
| 2024-01-11 | 53.47 | $32.91 | 106500 |
| 2024-01-10 | 54.29 | $32.96 | 55906 |
| 2024-01-09 | 53.06 | $32.87 | 12838 |
| 2024-01-08 | 57.45 | $33.14 | 62300 |
| 2024-01-05 | 52.47 | $32.78 | 34342 |
| 2024-01-04 | 53.30 | $32.83 | 19700 |
| 2024-01-03 | 52.01 | $32.74 | 64000 |
| 2024-01-02 | 58.47 | $33.12 | 107038 |
| 2023-12-29 | 61.93 | $33.30 | 618121 |
| 2023-12-28 | 60.83 | $33.21 | 14600 |
| 2023-12-27 | 63.34 | $33.34 | 38000 |
| 2023-12-26 | 64.12 | $33.38 | 40700 |
| 2023-12-22 | 62.25 | $33.21 | 36000 |
| 2023-12-21 | 68.85 | $33.54 | 72200 |
| 2023-12-20 | 65.71 | $33.24 | 66700 |
| 2023-12-19 | 74.50 | $33.61 | 91300 |
| 2023-12-18 | 73.12 | $33.46 | 34848 |
| 2023-12-15 | 74.40 | $33.51 | 115943 |
| 2023-12-14 | 75.15 | $33.54 | 254202 |
| 2023-12-13 | 76.86 | $33.61 | 57737 |
| 2023-12-12 | 75.50 | $33.43 | 1.2M |
| 2023-12-11 | 75.73 | $33.44 | 31600 |
| 2023-12-08 | 75.22 | $33.37 | 12000 |
| 2023-12-07 | 72.61 | $33.04 | 51137 |
| 2023-12-06 | 71.93 | $32.96 | 22229 |
| 2023-12-05 | 70.99 | $32.85 | 17700 |
| 2023-12-04 | 69.76 | $32.71 | 31529 |
| 2023-12-01 | 69.67 | $32.70 | 33645 |
| 2023-11-30 | 67.45 | $32.45 | 25226 |
| 2023-11-29 | 66.13 | $32.31 | 122946 |
| 2023-11-28 | 63.63 | $32.06 | 36136 |
| 2023-11-27 | 65.28 | $32.15 | 236500 |
| 2023-11-24 | 67.30 | $32.26 | 7000 |
| 2023-11-22 | 65.64 | $32.08 | 83142 |
| 2023-11-21 | 64.50 | $31.96 | 18500 |
| 2023-11-20 | 66.60 | $32.08 | 59300 |
| 2023-11-17 | 65.99 | $32.01 | 15900 |
| 2023-11-16 | 63.73 | $31.76 | 223700 |
| 2023-11-15 | 63.73 | $31.76 | 30000 |
| 2023-11-14 | 62.56 | $31.63 | 180038 |
| 2023-11-13 | 57.23 | $31.10 | 40204 |
| 2023-11-10 | 56.79 | $31.06 | 21100 |
| 2023-11-09 | 54.91 | $30.89 | 25200 |
| 2023-11-08 | 53.67 | $30.78 | 55300 |
| 2023-11-07 | 51.36 | $30.58 | 7300 |
| 2023-11-06 | 52.10 | $30.64 | 54706 |
| 2023-11-03 | 53.94 | $30.79 | 20219 |
| 2023-11-02 | 53.63 | $30.76 | 58000 |
| 2023-11-01 | 47.17 | $30.19 | 188300 |
| 2023-10-31 | 43.64 | $29.92 | 20608 |
| 2023-10-30 | 39.97 | $29.66 | 123324 |
| 2023-10-27 | 34.85 | $29.33 | 72800 |
| 2023-10-26 | 36.94 | $29.56 | 51821 |
| 2023-10-25 | 37.59 | $29.63 | 42134 |
| 2023-10-24 | 39.47 | $29.83 | 29200 |
| 2023-10-23 | 33.62 | $29.46 | 29900 |
| 2023-10-20 | 34.04 | $29.51 | 32942 |
| 2023-10-19 | 36.58 | $29.80 | 59708 |
| 2023-10-18 | 39.15 | $30.07 | 16400 |
| 2023-10-17 | 43.83 | $30.50 | 14430 |
| 2023-10-16 | 43.68 | $30.49 | 70100 |
| 2023-10-13 | 41.78 | $30.36 | 33812 |
| 2023-10-12 | 46.35 | $30.76 | 64500 |
| 2023-10-11 | 48.36 | $30.92 | 105700 |
| 2023-10-10 | 46.43 | $30.78 | 29902 |
| 2023-10-09 | 40.87 | $30.41 | 36100 |
| 2023-10-06 | 42.69 | $30.57 | 158500 |
| 2023-10-05 | 37.58 | $30.26 | 84000 |
| 2023-10-04 | 37.58 | $30.26 | 31947 |
| 2023-10-03 | 35.40 | $30.13 | 216249 |
| 2023-10-02 | 38.12 | $30.41 | 78400 |
| 2023-09-29 | 41.72 | $30.74 | 100800 |
| 2023-09-28 | 40.76 | $30.68 | 123329 |
| 2023-09-27 | 38.16 | $30.52 | 32700 |
| 2023-09-26 | 36.68 | $30.43 | 19029 |
| 2023-09-25 | 40.58 | $30.81 | 41249 |
| 2023-09-22 | 41.92 | $30.93 | 94349 |
| 2023-09-21 | 42.25 | $30.96 | 32100 |
| 2023-09-20 | 48.01 | $31.44 | 17500 |
| 2023-09-19 | 46.86 | $31.36 | 88409 |
| 2023-09-18 | 46.16 | $31.31 | 12312 |
| 2023-09-15 | 49.93 | $31.61 | 18900 |
| 2023-09-14 | 50.99 | $31.69 | 7100 |
| 2023-09-13 | 42.62 | $31.11 | 190300 |
| 2023-09-12 | 45.55 | $31.34 | 30400 |
| 2023-09-11 | 47.44 | $31.48 | 14323 |
| 2023-09-08 | 44.48 | $31.29 | 3100 |
| 2023-09-07 | 43.68 | $31.24 | 15000 |
| 2023-09-06 | 44.78 | $31.33 | 5315 |
| 2023-09-05 | 46.76 | $31.49 | 11908 |
| 2023-09-01 | 49.76 | $31.72 | 71700 |
| 2023-08-31 | 50.29 | $31.76 | 35230 |
| 2023-08-30 | 51.07 | $31.82 | 25700 |
| 2023-08-29 | 53.30 | $31.99 | 271707 |
| 2023-08-28 | 49.49 | $31.68 | 46300 |
| 2023-08-25 | 45.38 | $31.38 | 62208 |
| 2023-08-24 | 41.63 | $31.13 | 25341 |
| 2023-08-23 | 45.30 | $31.44 | 14000 |
| 2023-08-22 | 43.15 | $31.30 | 12600 |
| 2023-08-21 | 42.22 | $31.24 | 53512 |
| 2023-08-18 | 39.74 | $31.08 | 6744 |
| 2023-08-17 | 39.74 | $31.08 | 23300 |
| 2023-08-16 | 42.63 | $31.36 | 10000 |
| 2023-08-15 | 43.60 | $31.45 | 10700 |
| 2023-08-14 | 48.36 | $31.86 | 8500 |
| 2023-08-11 | 47.15 | $31.77 | 167533 |
| 2023-08-10 | 49.98 | $32.00 | 20938 |
| 2023-08-09 | 46.82 | $31.76 | 15409 |
| 2023-08-08 | 46.15 | $31.71 | 28803 |
| 2023-08-07 | 48.60 | $31.92 | 23300 |
| 2023-08-04 | 44.75 | $31.63 | 9400 |
| 2023-08-03 | 45.76 | $31.72 | 144100 |
| 2023-08-02 | 46.76 | $31.81 | 43900 |
| 2023-08-01 | 53.45 | $32.35 | 43415 |
| 2023-07-31 | 58.61 | $32.70 | 53600 |
| 2023-07-28 | 58.91 | $32.72 | 7611 |
| 2023-07-27 | 56.52 | $32.50 | 58522 |
| 2023-07-26 | 51.93 | $32.12 | 30500 |
| 2023-07-25 | 53.05 | $32.20 | 53300 |
| 2023-07-24 | 53.74 | $32.25 | 32502 |
| 2023-07-21 | 53.62 | $32.24 | 12900 |
| 2023-07-20 | 51.69 | $32.07 | 135800 |
| 2023-07-19 | 51.47 | $32.05 | 41300 |
| 2023-07-18 | 52.40 | $32.13 | 80138 |
| 2023-07-17 | 50.82 | $31.98 | 17900 |
| 2023-07-14 | 51.36 | $32.03 | 54200 |
| 2023-07-13 | 52.85 | $32.17 | 34436 |
| 2023-07-12 | 50.19 | $31.90 | 18400 |
| 2023-07-11 | 45.55 | $31.47 | 33900 |
| 2023-07-10 | 41.70 | $31.15 | 11600 |
| 2023-07-07 | 40.07 | $31.02 | 19808 |
| 2023-07-06 | 39.82 | $31.00 | 92900 |
| 2023-07-05 | 46.34 | $31.72 | 402834 |
| 2023-07-03 | 50.72 | $32.12 | 16504 |
| 2023-06-30 | 58.46 | $32.71 | 66000 |
| 2023-06-29 | 54.30 | $32.34 | 138900 |
| 2023-06-28 | 52.73 | $32.21 | 12900 |
| 2023-06-27 | 50.08 | $32.00 | 10418 |
| 2023-06-26 | 45.68 | $31.68 | 7600 |
| 2023-06-23 | 45.25 | $31.65 | 99800 |
| 2023-06-22 | 49.06 | $31.96 | 172900 |
| 2023-06-21 | 49.44 | $31.99 | 71100 |
| 2023-06-20 | 53.26 | $32.28 | 29200 |
| 2023-06-16 | 57.95 | $32.60 | 9710 |
| 2023-06-15 | 56.71 | $32.49 | 73500 |
| 2023-06-14 | 57.14 | $32.52 | 27900 |
| 2023-06-13 | 56.29 | $32.44 | 45200 |
| 2023-06-12 | 54.56 | $32.28 | 39235 |
| 2023-06-09 | 51.50 | $32.01 | 45500 |
| 2023-06-08 | 52.62 | $32.10 | 99100 |
| 2023-06-07 | 50.92 | $31.95 | 31900 |
| 2023-06-06 | 52.23 | $32.06 | 25322 |
| 2023-06-05 | 50.59 | $31.91 | 21314 |
| 2023-06-02 | 54.12 | $32.21 | 14921 |
| 2023-06-01 | 48.16 | $31.69 | 27842 |
| 2023-05-31 | 45.58 | $31.49 | 134744 |
| 2023-05-30 | 49.19 | $31.80 | 9400 |
| 2023-05-26 | 53.32 | $32.12 | 60844 |
| 2023-05-25 | 48.86 | $31.77 | 89342 |
| 2023-05-24 | 47.63 | $31.68 | 107000 |
| 2023-05-23 | 53.74 | $32.13 | 95519 |
| 2023-05-22 | 60.09 | $32.52 | 7401 |
| 2023-05-19 | 60.26 | $32.53 | 52644 |
| 2023-05-18 | 59.14 | $32.43 | 29613 |
| 2023-05-17 | 56.58 | $32.21 | 13923 |
| 2023-05-16 | 53.17 | $31.94 | 117448 |
| 2023-05-15 | 56.45 | $32.15 | 15400 |
| 2023-05-12 | 55.20 | $32.05 | 24718 |
| 2023-05-11 | 54.07 | $31.96 | 16221 |
| 2023-05-10 | 53.33 | $31.90 | 12600 |
| 2023-05-09 | 54.59 | $31.99 | 12644 |
| 2023-05-08 | 56.56 | $32.13 | 31600 |
| 2023-05-05 | 56.35 | $32.11 | 21017 |
| 2023-05-04 | 50.94 | $31.64 | 17007 |
| 2023-05-03 | 51.59 | $31.69 | 14218 |
| 2023-05-02 | 52.47 | $31.76 | 14800 |
| 2023-05-01 | 59.38 | $32.26 | 47128 |
| 2023-04-28 | 57.80 | $32.11 | 31900 |
| 2023-04-27 | 58.38 | $32.15 | 59230 |
| 2023-04-26 | 54.02 | $31.75 | 20615 |
| 2023-04-25 | 55.11 | $31.83 | 13247 |
| 2023-04-24 | 60.67 | $32.21 | 31700 |
| 2023-04-21 | 60.98 | $32.23 | 14300 |
| 2023-04-20 | 59.31 | $32.06 | 20434 |
| 2023-04-19 | 61.51 | $32.21 | 10900 |
| 2023-04-18 | 61.06 | $32.16 | 23943 |
| 2023-04-17 | 59.88 | $32.03 | 15814 |
| 2023-04-14 | 60.41 | $32.07 | 38000 |
| 2023-04-13 | 59.64 | $31.98 | 23800 |
| 2023-04-12 | 57.37 | $31.72 | 15100 |
| 2023-04-11 | 57.28 | $31.71 | 12700 |
| 2023-04-10 | 58.08 | $31.78 | 18000 |
| 2023-04-06 | 56.43 | $31.58 | 134000 |
| 2023-04-05 | 55.01 | $31.41 | 89400 |
| 2023-04-04 | 55.72 | $31.48 | 178927 |
| 2023-04-03 | 56.82 | $31.59 | 190636 |
| 2023-03-31 | 56.52 | $31.55 | 27100 |
| 2023-03-30 | 54.60 | $31.29 | 125116 |
| 2023-03-29 | 52.03 | $30.96 | 24900 |
| 2023-03-28 | 47.24 | $30.40 | 39800 |
| 2023-03-27 | 48.13 | $30.51 | 25600 |
| 2023-03-24 | 46.28 | $30.30 | 39004 |
| 2023-03-23 | 46.89 | $30.38 | 30900 |
| 2023-03-22 | 46.05 | $30.28 | 47400 |
| 2023-03-21 | 48.99 | $30.68 | 41700 |
| 2023-03-20 | 44.53 | $30.15 | 99940 |
| 2023-03-17 | 41.01 | $29.77 | 48700 |
| 2023-03-16 | 45.40 | $30.38 | 528400 |
| 2023-03-15 | 41.29 | $29.96 | 31300 |
| 2023-03-14 | 47.24 | $30.70 | 45600 |
| 2023-03-13 | 40.53 | $30.09 | 77880 |
| 2023-03-10 | 46.20 | $30.71 | 83800 |
| 2023-03-09 | 50.90 | $31.14 | 49400 |
| 2023-03-08 | 56.62 | $31.59 | 136619 |
| 2023-03-07 | 55.13 | $31.45 | 9548 |
| 2023-03-06 | 57.97 | $31.66 | 190500 |
| 2023-03-03 | 59.35 | $31.76 | 26500 |
| 2023-03-02 | 55.63 | $31.39 | 19400 |
| 2023-03-01 | 52.98 | $31.15 | 202200 |
| 2023-02-28 | 53.48 | $31.19 | 188700 |
| 2023-02-27 | 55.24 | $31.33 | 5533 |
| 2023-02-24 | 51.58 | $30.99 | 110712 |
| 2023-02-23 | 58.08 | $31.48 | 60427 |
| 2023-02-22 | 55.47 | $31.24 | 15400 |
| 2023-02-21 | 55.61 | $31.25 | 20200 |
| 2023-02-17 | 61.86 | $31.68 | 37600 |
| 2023-02-16 | 61.28 | $31.62 | 58946 |
| 2023-02-15 | 62.02 | $31.67 | 110600 |
| 2023-02-14 | 60.09 | $31.46 | 390600 |
| 2023-02-13 | 58.86 | $31.33 | 103502 |
| 2023-02-10 | 56.09 | $31.05 | 82318 |
| 2023-02-09 | 58.08 | $31.20 | 32300 |
| 2023-02-08 | 57.61 | $31.15 | 23800 |
| 2023-02-07 | 59.67 | $31.31 | 85300 |
| 2023-02-06 | 57.97 | $31.12 | 24501 |
| 2023-02-03 | 60.52 | $31.32 | 277200 |
| 2023-02-02 | 60.90 | $31.35 | 187641 |
| 2023-02-01 | 57.97 | $31.00 | 15900 |
| 2023-01-31 | 56.73 | $30.86 | 29103 |
| 2023-01-30 | 54.56 | $30.62 | 37725 |
| 2023-01-27 | 56.70 | $30.81 | 30621 |
| 2023-01-26 | 57.26 | $30.86 | 252502 |
| 2023-01-25 | 55.77 | $30.68 | 190201 |
| 2023-01-24 | 55.27 | $30.62 | 16800 |
| 2023-01-23 | 55.27 | $30.62 | 189232 |
| 2023-01-20 | 53.87 | $30.44 | 48600 |
| 2023-01-19 | 51.88 | $30.19 | 134329 |
| 2023-01-18 | 54.75 | $30.51 | 234432 |
| 2023-01-17 | 56.04 | $30.65 | 412600 |
| 2023-01-13 | 55.76 | $30.61 | 119300 |
| 2023-01-12 | 54.51 | $30.43 | 127918 |
| 2023-01-11 | 53.03 | $30.22 | 59400 |
| 2023-01-10 | 51.10 | $29.95 | 19000 |
| 2023-01-09 | 49.34 | $29.71 | 87100 |
| 2023-01-06 | 48.98 | $29.66 | 13107 |
| 2023-01-05 | 45.25 | $29.16 | 128601 |
| 2023-01-04 | 45.37 | $29.18 | 104100 |
| 2023-01-03 | 40.49 | $28.56 | 82500 |
| 2022-12-30 | 33.37 | $27.78 | 65100 |
| 2022-12-29 | 35.77 | $28.24 | 13330 |
| 2022-12-28 | 31.82 | $27.85 | 16029 |
| 2022-12-27 | 32.96 | $28.08 | 147135 |
| 2022-12-23 | 32.96 | $28.08 | 117507 |
| 2022-12-22 | 33.57 | $28.21 | 20143 |
| 2022-12-21 | 34.69 | $28.45 | 140319 |
| 2022-12-20 | 30.93 | $28.04 | 272300 |
| 2022-12-19 | 30.66 | $28.01 | 28000 |
| 2022-12-16 | 30.81 | $28.05 | 244927 |
| 2022-12-15 | 31.82 | $28.31 | 101436 |
| 2022-12-14 | 34.67 | $29.00 | 82743 |
| 2022-12-13 | 35.50 | $29.19 | 35400 |
| 2022-12-12 | 33.92 | $28.99 | 30500 |
| 2022-12-09 | 32.82 | $28.85 | 75715 |
| 2022-12-08 | 32.74 | $28.84 | 72106 |
| 2022-12-07 | 32.81 | $28.86 | 104500 |
| 2022-12-06 | 33.01 | $28.92 | 158200 |
| 2022-12-05 | 33.47 | $29.06 | 17800 |
| 2022-12-02 | 33.98 | $29.22 | 158041 |
| 2022-12-01 | 67.50 | $34.69 | 55100 |
| 2022-11-30 | 68.67 | $34.79 | 282601 |
| 2022-11-29 | 65.66 | $34.26 | 26803 |
| 2022-11-28 | 64.87 | $34.13 | 63932 |
| 2022-11-25 | 69.04 | $34.49 | 28800 |
| 2022-11-23 | 67.72 | $34.25 | 58300 |
| 2022-11-22 | 68.30 | $34.30 | 16700 |
| 2022-11-21 | 66.86 | $34.03 | 28812 |
| 2022-11-18 | 67.61 | $34.10 | 176215 |
| 2022-11-17 | 66.22 | $33.83 | 134900 |
| 2022-11-16 | 65.54 | $33.70 | 39633 |
| 2022-11-15 | 66.92 | $33.84 | 172400 |
| 2022-11-14 | 66.34 | $33.72 | 36200 |
| 2022-11-11 | 68.61 | $33.96 | 20336 |
| 2022-11-10 | 67.00 | $33.60 | 49500 |
| 2022-11-09 | 59.75 | $32.27 | 52129 |
| 2022-11-08 | 61.78 | $32.48 | 79048 |
| 2022-11-07 | 60.44 | $32.26 | 131843 |
| 2022-11-04 | 60.02 | $32.19 | 89218 |
| 2022-11-03 | 53.68 | $31.25 | 26907 |
| 2022-11-02 | 54.29 | $31.32 | 93210 |
| 2022-11-01 | 59.61 | $31.90 | 41600 |
| 2022-10-31 | 57.57 | $31.60 | 45409 |
| 2022-10-28 | 59.97 | $31.85 | 26448 |
| 2022-10-27 | 57.18 | $31.44 | 201900 |
| 2022-10-26 | 57.37 | $31.46 | 54512 |
| 2022-10-25 | 57.55 | $31.48 | 83211 |
| 2022-10-24 | 54.05 | $30.96 | 1.3M |
| 2022-10-21 | 52.10 | $30.69 | 48000 |
| 2022-10-20 | 49.46 | $30.34 | 21900 |
| 2022-10-19 | 49.54 | $30.35 | 227600 |
| 2022-10-18 | 50.47 | $30.48 | 200500 |
| 2022-10-17 | 48.41 | $30.19 | 63300 |
| 2022-10-14 | 42.63 | $29.45 | 210800 |
| 2022-10-13 | 44.29 | $29.71 | 132938 |
| 2022-10-12 | 38.91 | $29.09 | 200344 |
| 2022-10-11 | 39.26 | $29.15 | 241838 |
| 2022-10-10 | 41.62 | $29.55 | 141205 |
| 2022-10-07 | 41.45 | $29.53 | 31644 |
| 2022-10-06 | 44.80 | $30.08 | 126700 |
| 2022-10-05 | 47.24 | $30.45 | 36600 |
| 2022-10-04 | 48.19 | $30.59 | 123400 |
| 2022-10-03 | 39.11 | $29.49 | 191345 |
| 2022-09-30 | 32.69 | $28.86 | 47800 |
| 2022-09-29 | 32.90 | $28.90 | 69700 |
| 2022-09-28 | 36.63 | $29.57 | 100700 |
| 2022-09-27 | 32.96 | $29.23 | 498143 |
| 2022-09-26 | 34.01 | $29.42 | 354102 |
| 2022-09-23 | 34.78 | $29.56 | 90100 |
| 2022-09-22 | 38.84 | $30.24 | 66113 |
| 2022-09-21 | 39.48 | $30.34 | 133932 |
| 2022-09-20 | 39.86 | $30.40 | 726721 |
| 2022-09-19 | 43.83 | $31.00 | 76700 |
| 2022-09-16 | 42.93 | $30.90 | 175723 |
| 2022-09-15 | 44.78 | $31.17 | 30600 |
| 2022-09-14 | 47.20 | $31.51 | 60000 |
| 2022-09-13 | 46.06 | $31.37 | 157334 |
| 2022-09-12 | 52.44 | $32.20 | 75800 |
| 2022-09-09 | 48.43 | $31.71 | 178800 |
| 2022-09-08 | 41.33 | $30.97 | 51303 |
| 2022-09-07 | 42.23 | $31.09 | 64800 |
| 2022-09-06 | 38.76 | $30.76 | 181300 |
| 2022-09-02 | 36.34 | $30.54 | 65925 |
| 2022-09-01 | 38.17 | $30.82 | 73528 |
| 2022-08-31 | 39.17 | $30.97 | 133300 |
| 2022-08-30 | 41.22 | $31.27 | 43800 |
| 2022-08-29 | 42.49 | $31.45 | 38534 |
| 2022-08-26 | 42.49 | $31.45 | 36000 |
| 2022-08-25 | 50.06 | $32.43 | 34300 |
| 2022-08-24 | 47.71 | $32.17 | 132934 |
| 2022-08-23 | 46.89 | $32.08 | 72923 |
| 2022-08-22 | 47.28 | $32.13 | 42539 |
| 2022-08-19 | 52.82 | $32.79 | 26940 |
| 2022-08-18 | 56.13 | $33.14 | 31532 |
| 2022-08-17 | 55.67 | $33.08 | 24700 |
| 2022-08-16 | 60.09 | $33.53 | 57800 |
| 2022-08-15 | 59.62 | $33.46 | 47920 |
| 2022-08-12 | 59.71 | $33.47 | 24600 |
| 2022-08-11 | 56.66 | $33.01 | 140800 |
| 2022-08-10 | 56.93 | $33.04 | 86120 |
| 2022-08-09 | 54.12 | $32.63 | 19600 |
| 2022-08-08 | 56.51 | $32.91 | 82030 |
| 2022-08-05 | 56.05 | $32.84 | 279600 |
| 2022-08-04 | 56.70 | $32.92 | 94709 |
| 2022-08-03 | 56.28 | $32.85 | 92800 |
| 2022-08-02 | 53.03 | $32.33 | 131927 |
| 2022-08-01 | 54.97 | $32.59 | 63200 |
| 2022-07-29 | 56.63 | $32.81 | 524149 |
| 2022-07-28 | 53.60 | $32.31 | 45434 |
| 2022-07-27 | 51.55 | $31.99 | 58100 |
| 2022-07-26 | 47.62 | $31.42 | 139000 |
| 2022-07-25 | 49.98 | $31.77 | 138600 |
| 2022-07-22 | 48.16 | $31.51 | 128636 |
| 2022-07-21 | 49.48 | $31.71 | 134100 |
| 2022-07-20 | 47.22 | $31.38 | 242049 |
| 2022-07-19 | 49.12 | $31.68 | 57600 |
| 2022-07-18 | 41.97 | $30.71 | 107900 |
| 2022-07-15 | 41.73 | $30.68 | 196708 |
| 2022-07-14 | 38.16 | $30.24 | 147125 |
| 2022-07-13 | 40.29 | $30.64 | 38900 |
| 2022-07-12 | 40.29 | $30.64 | 184210 |
| 2022-07-11 | 40.39 | $30.66 | 103717 |
| 2022-07-08 | 41.43 | $30.87 | 100500 |
| 2022-07-07 | 40.88 | $30.79 | 162700 |
| 2022-07-06 | 37.14 | $30.26 | 162021 |
| 2022-07-05 | 35.91 | $30.09 | 73300 |
| 2022-07-01 | 42.99 | $31.59 | 48226 |
| 2022-06-30 | 41.15 | $31.34 | 115011 |
| 2022-06-29 | 43.10 | $31.71 | 37035 |
| 2022-06-28 | 43.53 | $31.79 | 31400 |
| 2022-06-27 | 44.10 | $31.90 | 38500 |
| 2022-06-24 | 45.42 | $32.16 | 45447 |
| 2022-06-23 | 39.20 | $31.23 | 62111 |
| 2022-06-22 | 39.52 | $31.30 | 221900 |
| 2022-06-21 | 41.03 | $31.63 | 150530 |
| 2022-06-17 | 39.02 | $31.33 | 92139 |
| 2022-06-16 | 36.40 | $30.95 | 533400 |
| 2022-06-15 | 42.19 | $32.23 | 285201 |
| 2022-06-14 | 37.31 | $31.57 | 156436 |
| 2022-06-13 | 39.02 | $31.93 | 294900 |
| 2022-06-10 | 43.36 | $32.76 | 98839 |
| 2022-06-09 | 47.68 | $33.47 | 171140 |
| 2022-06-08 | 51.75 | $34.06 | 87100 |
| 2022-06-07 | 55.32 | $34.53 | 82949 |
| 2022-06-06 | 55.32 | $34.53 | 82500 |
| 2022-06-03 | 53.47 | $34.23 | 101939 |
| 2022-06-02 | 56.12 | $34.59 | 81900 |
| 2022-06-01 | 52.92 | $34.07 | 171900 |
| 2022-05-31 | 54.74 | $34.32 | 138641 |
| 2022-05-27 | 55.91 | $34.48 | 57300 |
| 2022-05-26 | 53.11 | $34.01 | 64100 |
| 2022-05-25 | 49.97 | $33.52 | 90900 |
| 2022-05-24 | 48.70 | $33.33 | 80800 |
| 2022-05-23 | 50.09 | $33.55 | 92600 |
| 2022-05-20 | 47.70 | $33.18 | 132935 |
| 2022-05-19 | 46.03 | $32.93 | 227625 |
| 2022-05-18 | 46.43 | $33.00 | 185512 |
| 2022-05-17 | 51.43 | $33.84 | 75935 |
| 2022-05-16 | 47.94 | $33.29 | 182000 |
| 2022-05-13 | 48.36 | $33.36 | 63000 |
| 2022-05-12 | 42.47 | $32.50 | 122500 |
| 2022-05-11 | 40.29 | $32.21 | 318200 |
| 2022-05-10 | 40.39 | $32.23 | 116300 |
| 2022-05-09 | 37.43 | $31.83 | 225200 |
| 2022-05-06 | 41.77 | $32.71 | 363836 |
| 2022-05-05 | 44.49 | $33.20 | 188184 |
| 2022-05-04 | 50.21 | $34.10 | 196800 |
| 2022-05-03 | 47.05 | $33.66 | 181527 |
| 2022-05-02 | 45.71 | $33.48 | 431126 |
| 2022-04-29 | 44.83 | $33.36 | 119000 |
| 2022-04-28 | 48.44 | $33.94 | 73322 |
| 2022-04-27 | 43.68 | $33.30 | 146000 |
| 2022-04-26 | 41.18 | $32.99 | 371800 |
| 2022-04-25 | 47.22 | $33.93 | 312943 |
| 2022-04-22 | 46.98 | $33.90 | 167133 |
| 2022-04-21 | 49.21 | $34.22 | 224900 |
| 2022-04-20 | 50.28 | $34.37 | 114600 |
| 2022-04-19 | 48.88 | $34.17 | 98500 |
| 2022-04-18 | 47.69 | $34.00 | 134900 |
| 2022-04-14 | 46.93 | $33.89 | 323400 |
| 2022-04-13 | 46.99 | $33.90 | 135300 |
| 2022-04-12 | 45.23 | $33.63 | 459800 |
| 2022-04-11 | 45.77 | $33.73 | 309623 |
| 2022-04-08 | 47.03 | $33.97 | 331000 |
| 2022-04-07 | 47.19 | $34.00 | 448341 |
| 2022-04-06 | 46.35 | $33.85 | 488600 |
| 2022-04-05 | 49.17 | $34.42 | 235104 |
| 2022-04-04 | 51.75 | $34.91 | 123557 |
| 2022-04-01 | 50.39 | $34.64 | 246606 |
| 2022-03-31 | 48.29 | $34.23 | 275300 |
| 2022-03-30 | 51.05 | $34.78 | 148145 |
| 2022-03-29 | 53.98 | $35.33 | 466400 |
| 2022-03-28 | 49.85 | $34.50 | 312437 |
| 2022-03-25 | 48.69 | $34.28 | 360148 |
| 2022-03-24 | 48.17 | $34.18 | 752000 |
| 2022-03-23 | 46.95 | $33.94 | 2.1M |
| 2022-03-22 | 50.13 | $34.62 | 283000 |
| 2022-03-21 | 47.97 | $34.18 | 435100 |
| 2022-03-18 | 49.54 | $34.52 | 606600 |
| 2022-03-17 | 48.11 | $34.22 | 817000 |
| 2022-03-16 | 48.72 | $34.36 | 1.1M |
| 2022-03-15 | 42.36 | $33.08 | 719442 |
| 2022-03-14 | 41.00 | $32.83 | 599210 |
| 2022-03-11 | 37.94 | $32.28 | 728024 |
| 2022-03-10 | 38.28 | $32.38 | 1.0M |
| 2022-03-09 | 40.47 | $33.01 | 1.3M |
| 2022-03-08 | 30.46 | $31.34 | 1.5M |
| 2022-03-07 | 25.39 | $30.63 | 1.8M |
| 2022-03-04 | 27.92 | $31.56 | 1.2M |
| 2022-03-03 | 32.22 | $32.87 | 1.2M |
| 2022-03-02 | 35.30 | $33.65 | 878700 |
| 2022-03-01 | 31.22 | $33.14 | 1.3M |
| 2022-02-28 | 35.80 | $34.23 | 1.2M |
| 2022-02-25 | 40.57 | $35.15 | 964139 |
| 2022-02-24 | 33.63 | $34.39 | 1.3M |
| 2022-02-23 | 35.33 | $34.72 | 930700 |
| 2022-02-22 | 36.95 | $35.02 | 1.1M |
| 2022-02-18 | 42.06 | $35.86 | 566000 |
| 2022-02-17 | 42.87 | $35.98 | 325300 |
| 2022-02-16 | 47.01 | $36.56 | 269002 |
| 2022-02-15 | 46.50 | $36.50 | 404408 |
| 2022-02-14 | 39.22 | $35.71 | 1.1M |
| 2022-02-11 | 40.48 | $35.90 | 1.3M |
| 2022-02-10 | 46.27 | $36.68 | 736647 |
| 2022-02-09 | 50.68 | $37.18 | 370249 |
| 2022-02-08 | 44.21 | $36.54 | 659100 |
| 2022-02-07 | 41.24 | $36.28 | 972500 |
| 2022-02-04 | 40.89 | $36.25 | 243900 |
| 2022-02-03 | 41.27 | $36.30 | 1.1M |
| 2022-02-02 | 49.28 | $37.21 | 642100 |
| 2022-02-01 | 48.76 | $37.16 | 1.0M |
| 2022-01-31 | 45.48 | $36.85 | 509500 |
| 2022-01-28 | 41.82 | $36.53 | 1.2M |
| 2022-01-27 | 40.64 | $36.43 | 939500 |
| 2022-01-26 | 38.50 | $36.25 | 934028 |
| 2022-01-25 | 34.25 | $35.91 | 748416 |
| 2022-01-24 | 36.50 | $36.23 | 2.2M |
| 2022-01-21 | 40.11 | $36.69 | 197200 |
| 2022-01-20 | 46.03 | $37.32 | 213000 |
| 2022-01-19 | 46.65 | $37.38 | 187721 |
| 2022-01-18 | 47.67 | $37.48 | 357600 |
| 2022-01-14 | 51.18 | $37.81 | 142801 |
| 2022-01-13 | 49.58 | $37.66 | 117400 |
| 2022-01-12 | 53.11 | $37.98 | 129913 |
| 2022-01-11 | 52.71 | $37.94 | 145800 |
| 2022-01-10 | 49.87 | $37.66 | 359300 |
| 2022-01-07 | 53.12 | $37.96 | 169000 |
| 2022-01-06 | 53.79 | $38.02 | 107900 |
| 2022-01-05 | 54.77 | $38.11 | 213900 |
| 2022-01-04 | 58.49 | $38.44 | 106145 |
| 2022-01-03 | 57.15 | $38.28 | 69800 |
| 2021-12-31 | 51.27 | $37.65 | 188600 |
| 2021-12-30 | 52.91 | $37.80 | 233300 |
| 2021-12-29 | 53.23 | $37.83 | 100508 |
| 2021-12-28 | 53.86 | $37.89 | 88700 |
| 2021-12-27 | 53.51 | $37.85 | 97200 |
| 2021-12-23 | 50.42 | $37.50 | 121836 |
| 2021-12-22 | 52.21 | $37.69 | 400700 |
| 2021-12-21 | 49.33 | $37.37 | 60500 |
| 2021-12-20 | 44.46 | $36.88 | 207519 |
| 2021-12-17 | 45.39 | $36.99 | 394100 |
| 2021-12-16 | 47.63 | $37.25 | 364237 |
| 2021-12-15 | 49.88 | $37.50 | 217112 |
| 2021-12-14 | 45.90 | $37.09 | 207700 |
| 2021-12-13 | 46.93 | $37.21 | 163300 |
| 2021-12-10 | 49.22 | $37.47 | 129730 |
| 2021-12-09 | 48.67 | $37.41 | 139900 |
| 2021-12-08 | 51.67 | $37.75 | 4.2M |
| 2021-12-07 | 53.71 | $37.97 | 97013 |
| 2021-12-06 | 44.56 | $37.00 | 196939 |
| 2021-12-03 | 38.48 | $36.49 | 113600 |
| 2021-12-02 | 41.26 | $36.82 | 476400 |
| 2021-12-01 | 36.23 | $36.44 | 90500 |
| 2021-11-30 | 36.62 | $36.49 | 503300 |
| 2021-11-29 | 40.18 | $36.92 | 47400 |
| 2021-11-26 | 36.50 | $36.65 | 173536 |
| 2021-11-24 | 52.53 | $38.06 | 152533 |
| 2021-11-23 | 54.80 | $38.20 | 51600 |
| 2021-11-22 | 57.32 | $38.35 | 92929 |
| 2021-11-19 | 60.68 | $38.54 | 28808 |
| 2021-11-18 | 67.62 | $38.89 | 41719 |
| 2021-11-17 | 68.68 | $38.94 | 37730 |
| 2021-11-16 | 68.68 | $38.94 | 74011 |
| 2021-11-15 | 67.48 | $38.81 | 24800 |
| 2021-11-12 | 66.35 | $38.69 | 22844 |
| 2021-11-11 | 64.79 | $38.53 | 44800 |
| 2021-11-10 | 62.86 | $38.34 | 50302 |
| 2021-11-09 | 65.75 | $38.50 | 52637 |
| 2021-11-08 | 66.66 | $38.55 | 32100 |
| 2021-11-05 | 68.28 | $38.64 | 72633 |
| 2021-11-04 | 67.18 | $38.51 | 53702 |
| 2021-11-03 | 66.51 | $38.43 | 51800 |
| 2021-11-02 | 63.77 | $38.12 | 90105 |
| 2021-11-01 | 62.94 | $38.03 | 61600 |
| 2021-10-29 | 60.64 | $37.79 | 114600 |
| 2021-10-28 | 59.34 | $37.66 | 78900 |
| 2021-10-27 | 56.73 | $37.41 | 85300 |
| 2021-10-26 | 58.29 | $37.52 | 77825 |
| 2021-10-25 | 56.32 | $37.33 | 59126 |
| 2021-10-22 | 57.13 | $37.39 | 96700 |
| 2021-10-21 | 55.29 | $37.21 | 72600 |
| 2021-10-20 | 54.88 | $37.17 | 93300 |
| 2021-10-19 | 53.88 | $37.07 | 253900 |
| 2021-10-18 | 52.79 | $36.96 | 889500 |
| 2021-10-15 | 55.88 | $37.23 | 60300 |
| 2021-10-14 | 53.18 | $36.95 | 247236 |
| 2021-10-13 | 48.12 | $36.48 | 84001 |
| 2021-10-12 | 44.48 | $36.18 | 125400 |
| 2021-10-11 | 43.61 | $36.11 | 72700 |
| 2021-10-08 | 45.16 | $36.27 | 209637 |
| 2021-10-07 | 46.03 | $36.36 | 43800 |
| 2021-10-06 | 42.38 | $36.05 | 122000 |
| 2021-10-05 | 43.56 | $36.18 | 85500 |
| 2021-10-04 | 39.52 | $35.85 | 109321 |
| 2021-10-01 | 42.50 | $36.19 | 317518 |
| 2021-09-30 | 40.88 | $36.06 | 88531 |
| 2021-09-29 | 42.81 | $36.28 | 70300 |
| 2021-09-28 | 42.10 | $36.22 | 179500 |
| 2021-09-27 | 50.18 | $37.04 | 135200 |
| 2021-09-24 | 49.85 | $37.01 | 174300 |
| 2021-09-23 | 53.01 | $37.29 | 207842 |
| 2021-09-22 | 49.07 | $36.93 | 154100 |
| 2021-09-21 | 43.16 | $36.46 | 103600 |
| 2021-09-20 | 36.95 | $36.04 | 224618 |
| 2021-09-17 | 45.49 | $36.80 | 78101 |
| 2021-09-16 | 51.95 | $37.23 | 123408 |
| 2021-09-15 | 50.07 | $37.11 | 302500 |
| 2021-09-14 | 51.34 | $37.19 | 110139 |
| 2021-09-13 | 52.45 | $37.26 | 142100 |
| 2021-09-10 | 48.20 | $36.98 | 100800 |
| 2021-09-09 | 49.86 | $37.09 | 87207 |
| 2021-09-08 | 52.03 | $37.23 | 99800 |
| 2021-09-07 | 56.71 | $37.51 | 64509 |
| 2021-09-03 | 55.21 | $37.40 | 152500 |
| 2021-09-02 | 59.30 | $37.63 | 36300 |
| 2021-09-01 | 58.93 | $37.60 | 84344 |
| 2021-08-31 | 55.25 | $37.32 | 202400 |
| 2021-08-30 | 56.62 | $37.40 | 50200 |
| 2021-08-27 | 56.62 | $37.40 | 78905 |
| 2021-08-26 | 53.20 | $37.14 | 105400 |
| 2021-08-25 | 55.77 | $37.30 | 74500 |
| 2021-08-24 | 55.77 | $37.30 | 47700 |
| 2021-08-23 | 55.65 | $37.29 | 73800 |
| 2021-08-20 | 52.83 | $37.06 | 173008 |
| 2021-08-19 | 51.43 | $36.95 | 103543 |
| 2021-08-18 | 55.57 | $37.24 | 352700 |
| 2021-08-17 | 56.77 | $37.32 | 146500 |
| 2021-08-16 | 59.99 | $37.53 | 111223 |
| 2021-08-13 | 62.56 | $37.69 | 163600 |
| 2021-08-12 | 61.88 | $37.62 | 143200 |
| 2021-08-11 | 61.11 | $37.54 | 40300 |
| 2021-08-10 | 59.47 | $37.37 | 52927 |
| 2021-08-09 | 58.49 | $37.27 | 105900 |
| 2021-08-06 | 57.71 | $37.19 | 107326 |
| 2021-08-05 | 56.36 | $37.05 | 814300 |
| 2021-08-04 | 54.37 | $36.85 | 145420 |
| 2021-08-03 | 53.77 | $36.79 | 116242 |
| 2021-08-02 | 50.90 | $36.51 | 133407 |
| 2021-07-30 | 49.74 | $36.40 | 72300 |
| 2021-07-29 | 51.53 | $36.57 | 368300 |
| 2021-07-28 | 49.71 | $36.39 | 116532 |
| 2021-07-27 | 48.38 | $36.26 | 115739 |
| 2021-07-26 | 50.43 | $36.47 | 55100 |
| 2021-07-23 | 50.14 | $36.44 | 61800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-99.52
2026-07-20
Close Price
$48.04
Vol: 7225
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -99.52 | $48.04 | 7225 |
| 2026-07-17 | -91.16 | $48.23 | 71400 |
| 2026-07-16 | -84.65 | $48.37 | 12700 |
| 2026-07-15 | -66.05 | $48.77 | 8414 |
| 2026-07-14 | -72.09 | $48.64 | 8000 |
| 2026-07-13 | -83.72 | $48.39 | 9515 |
| 2026-07-10 | -57.98 | $48.81 | 223000 |
| 2026-07-09 | -52.31 | $48.72 | 16034 |
| 2026-07-08 | -63.70 | $48.40 | 28433 |
| 2026-07-07 | -41.99 | $49.01 | 23400 |
| 2026-07-06 | -22.42 | $49.56 | 14946 |
| 2026-07-02 | -37.37 | $49.14 | 27230 |
| 2026-07-01 | -23.13 | $49.54 | 9200 |
| 2026-06-30 | -1.42 | $50.15 | 11912 |
| 2026-06-29 | -22.42 | $49.56 | 9245 |
| 2026-06-26 | -39.86 | $49.07 | 21600 |
| 2026-06-25 | -19.93 | $49.63 | 35535 |
| 2026-06-24 | -38.43 | $49.11 | 7048 |
| 2026-06-23 | -33.10 | $49.26 | 12900 |
| 2026-06-22 | 0.00 | $50.19 | 24300 |
| 2026-06-18 | -3.30 | $50.02 | 116600 |
| 2026-06-17 | -16.04 | $49.45 | 13200 |
| 2026-06-16 | -13.41 | $49.31 | 35000 |
| 2026-06-15 | -2.61 | $49.41 | 13719 |
| 2026-06-12 | -2.51 | $49.06 | 9900 |
| 2026-06-11 | 0.00 | $49.05 | 39400 |
| 2026-06-10 | -44.36 | $47.38 | 17000 |
| 2026-06-09 | -14.02 | $48.14 | 19300 |
| 2026-06-08 | -21.77 | $47.93 | 30400 |
| 2026-06-05 | -34.32 | $47.59 | 257416 |
| 2026-06-04 | -1.85 | $48.47 | 15400 |
| 2026-06-03 | -19.31 | $47.90 | 7801 |
| 2026-06-02 | -1.98 | $48.34 | 17400 |
| 2026-06-01 | -11.56 | $48.00 | 20522 |
| 2026-05-29 | -16.47 | $47.83 | 19400 |
| 2026-05-28 | -13.87 | $47.92 | 15900 |
| 2026-05-27 | -7.80 | $48.13 | 18200 |
| 2026-05-26 | -3.88 | $48.16 | 19047 |
| 2026-05-22 | -11.34 | $47.52 | 17723 |
| 2026-05-21 | -5.71 | $47.58 | 105700 |
| 2026-05-20 | -8.40 | $47.23 | 12900 |
| 2026-05-19 | -49.20 | $46.21 | 14148 |
| 2026-05-18 | -40.80 | $46.42 | 34400 |
| 2026-05-15 | -59.60 | $45.95 | 17900 |
| 2026-05-14 | -31.87 | $46.65 | 27519 |
| 2026-05-13 | -35.06 | $46.57 | 39700 |
| 2026-05-12 | -51.79 | $46.15 | 17700 |
| 2026-05-11 | -36.26 | $46.54 | 24500 |
| 2026-05-08 | -29.88 | $46.70 | 15400 |
| 2026-05-07 | -39.04 | $46.47 | 244915 |
| 2026-05-06 | -3.98 | $47.35 | 11335 |
| 2026-05-05 | -54.98 | $46.07 | 1.2M |
| 2026-05-04 | -63.02 | $45.03 | 16800 |
| 2026-05-01 | -33.85 | $46.15 | 15247 |
| 2026-04-30 | -35.15 | $46.03 | 20300 |
| 2026-04-29 | -56.44 | $45.17 | 8210 |
| 2026-04-28 | -42.32 | $45.55 | 6722 |
| 2026-04-27 | -34.34 | $45.75 | 17300 |
| 2026-04-24 | -27.95 | $45.98 | 9419 |
| 2026-04-23 | -32.89 | $45.72 | 41700 |
| 2026-04-22 | -27.00 | $46.03 | 109500 |
| 2026-04-21 | -28.14 | $45.97 | 22928 |
| 2026-04-20 | -13.31 | $46.75 | 23426 |
| 2026-04-17 | -6.03 | $47.12 | 46500 |
| 2026-04-16 | -13.92 | $46.06 | 10300 |
| 2026-04-15 | -7.87 | $46.31 | 628000 |
| 2026-04-14 | -2.34 | $46.57 | 267510 |
| 2026-04-13 | -3.62 | $46.24 | 21200 |
| 2026-04-10 | -10.63 | $45.93 | 15611 |
| 2026-04-09 | -11.76 | $45.88 | 13400 |
| 2026-04-08 | -9.50 | $45.98 | 28118 |
| 2026-04-07 | -24.66 | $44.21 | 33221 |
| 2026-04-06 | -16.89 | $44.44 | 29116 |
| 2026-04-02 | -26.35 | $44.16 | 22247 |
| 2026-04-01 | -22.64 | $44.27 | 29700 |
| 2026-03-31 | -48.04 | $43.70 | 27912 |
| 2026-03-30 | -81.57 | $42.59 | 11100 |
| 2026-03-27 | -92.89 | $42.28 | 18222 |
| 2026-03-26 | -84.59 | $42.76 | 19334 |
| 2026-03-25 | -71.54 | $43.48 | 37800 |
| 2026-03-24 | -83.43 | $42.88 | 45800 |
| 2026-03-23 | -80.11 | $43.06 | 26431 |
| 2026-03-20 | -97.61 | $42.11 | 19140 |
| 2026-03-19 | -90.68 | $43.42 | 12500 |
| 2026-03-18 | -83.57 | $43.85 | 8500 |
| 2026-03-17 | -70.89 | $44.39 | 9248 |
| 2026-03-16 | -73.47 | $44.28 | 19533 |
| 2026-03-13 | -83.10 | $43.87 | 15799 |
| 2026-03-12 | -78.64 | $44.06 | 17319 |
| 2026-03-11 | -67.37 | $44.54 | 23709 |
| 2026-03-10 | -69.95 | $44.43 | 21603 |
| 2026-03-09 | -70.42 | $44.41 | 25500 |
| 2026-03-06 | -89.38 | $43.96 | 29405 |
| 2026-03-05 | -90.24 | $44.45 | 1.3M |
| 2026-03-04 | -64.63 | $45.29 | 83203 |
| 2026-03-03 | -78.66 | $44.83 | 85000 |
| 2026-03-02 | -56.97 | $46.02 | 90325 |
| 2026-02-27 | -27.05 | $46.75 | 38000 |
| 2026-02-26 | -10.28 | $47.15 | 38300 |
| 2026-02-25 | -4.74 | $47.29 | 35300 |
| 2026-02-24 | -35.58 | $46.89 | 11800 |
| 2026-02-23 | -39.10 | $46.78 | 28108 |
| 2026-02-20 | -35.90 | $46.88 | 28647 |
| 2026-02-19 | -52.88 | $46.35 | 29815 |
| 2026-02-18 | -41.37 | $46.49 | 16004 |
| 2026-02-17 | -54.40 | $46.13 | 46700 |
| 2026-02-13 | -65.46 | $45.64 | 38624 |
| 2026-02-12 | -60.72 | $45.85 | 26623 |
| 2026-02-11 | -49.89 | $46.33 | 265647 |
| 2026-02-10 | -52.60 | $46.21 | 45400 |
| 2026-02-09 | -52.14 | $46.23 | 31513 |
| 2026-02-06 | -59.59 | $45.90 | 14602 |
| 2026-02-05 | -76.75 | $45.14 | 34828 |
| 2026-02-04 | -67.27 | $45.56 | 14444 |
| 2026-02-03 | -66.14 | $45.61 | 22702 |
| 2026-02-02 | -59.59 | $45.90 | 25200 |
| 2026-01-30 | -74.27 | $45.25 | 58408 |
| 2026-01-29 | -69.04 | $45.24 | 16444 |
| 2026-01-28 | -68.83 | $45.25 | 27900 |
| 2026-01-27 | -62.22 | $45.51 | 39600 |
| 2026-01-26 | -66.53 | $45.30 | 171635 |
| 2026-01-23 | -67.97 | $45.23 | 14200 |
| 2026-01-22 | -67.82 | $45.21 | 26900 |
| 2026-01-21 | -68.43 | $45.18 | 474000 |
| 2026-01-20 | -82.48 | $44.49 | 35100 |
| 2026-01-16 | -4.52 | $45.74 | 657719 |
| 2026-01-15 | -7.85 | $45.65 | 71600 |
| 2026-01-14 | -6.93 | $45.57 | 59300 |
| 2026-01-13 | -6.06 | $45.59 | 111000 |
| 2026-01-12 | -0.44 | $45.70 | 24142 |
| 2026-01-09 | -1.90 | $45.49 | 12637 |
| 2026-01-08 | -6.36 | $45.04 | 148642 |
| 2026-01-07 | -4.12 | $45.05 | 17600 |
| 2026-01-06 | -1.76 | $45.09 | 8600 |
| 2026-01-05 | 0.00 | $44.95 | 16700 |
| 2026-01-02 | -2.52 | $44.58 | 46701 |
| 2025-12-31 | -62.50 | $43.76 | 10325 |
| 2025-12-30 | -41.18 | $44.05 | 9433 |
| 2025-12-29 | -57.42 | $43.72 | 18015 |
| 2025-12-26 | -47.10 | $43.88 | 20000 |
| 2025-12-24 | -49.43 | $43.75 | 8700 |
| 2025-12-23 | -39.57 | $43.68 | 17252 |
| 2025-12-22 | -20.97 | $44.09 | 25008 |
| 2025-12-19 | -5.78 | $44.12 | 14500 |
| 2025-12-18 | -9.50 | $43.87 | 14500 |
| 2025-12-17 | -27.69 | $43.43 | 11001 |
| 2025-12-16 | -11.98 | $43.81 | 10000 |
| 2025-12-15 | -6.20 | $43.95 | 92926 |
| 2025-12-12 | -16.12 | $43.71 | 10800 |
| 2025-12-11 | -1.68 | $44.02 | 26700 |
| 2025-12-10 | -11.91 | $43.75 | 16900 |
| 2025-12-09 | -20.00 | $43.56 | 24838 |
| 2025-12-08 | -17.45 | $43.62 | 14400 |
| 2025-12-05 | -16.60 | $43.64 | 23000 |
| 2025-12-04 | -17.45 | $43.62 | 66000 |
| 2025-12-03 | -18.72 | $43.59 | 567940 |
| 2025-12-02 | -25.53 | $43.43 | 30500 |
| 2025-12-01 | -36.17 | $43.18 | 16349 |
| 2025-11-28 | -31.49 | $43.29 | 14729 |
| 2025-11-26 | -37.87 | $43.14 | 20007 |
| 2025-11-25 | -53.62 | $42.77 | 24800 |
| 2025-11-24 | -73.62 | $42.30 | 19500 |
| 2025-11-21 | -74.89 | $42.27 | 12118 |
| 2025-11-20 | -100.00 | $41.68 | 15400 |
| 2025-11-19 | -85.00 | $42.33 | 16400 |
| 2025-11-18 | -83.50 | $42.36 | 17400 |
| 2025-11-17 | -74.03 | $42.69 | 14702 |
| 2025-11-14 | -44.75 | $43.22 | 20547 |
| 2025-11-13 | -24.31 | $43.59 | 12241 |
| 2025-11-12 | -3.87 | $43.96 | 32619 |
| 2025-11-11 | -5.63 | $43.56 | 8838 |
| 2025-11-10 | -11.63 | $43.30 | 13100 |
| 2025-11-07 | -53.49 | $42.76 | 15800 |
| 2025-11-06 | -54.00 | $42.64 | 13300 |
| 2025-11-05 | -19.33 | $43.16 | 1.2M |
| 2025-11-04 | -44.67 | $42.78 | 16800 |
| 2025-11-03 | -18.00 | $43.18 | 34833 |
| 2025-10-31 | -22.67 | $43.11 | 88321 |
| 2025-10-30 | -16.67 | $43.20 | 30100 |
| 2025-10-29 | -8.00 | $43.33 | 21732 |
| 2025-10-28 | -8.22 | $43.29 | 28925 |
| 2025-10-27 | -3.40 | $43.36 | 25028 |
| 2025-10-24 | -16.00 | $43.09 | 20247 |
| 2025-10-23 | -9.58 | $43.17 | 17900 |
| 2025-10-22 | -20.20 | $42.92 | 47119 |
| 2025-10-21 | -9.36 | $43.14 | 23921 |
| 2025-10-20 | -0.52 | $43.20 | 19306 |
| 2025-10-17 | -8.09 | $42.86 | 17122 |
| 2025-10-16 | -9.25 | $42.84 | 16600 |
| 2025-10-15 | -25.41 | $42.53 | 18941 |
| 2025-10-14 | -19.35 | $42.58 | 31400 |
| 2025-10-13 | -24.88 | $42.46 | 26110 |
| 2025-10-10 | -47.47 | $41.97 | 15034 |
| 2025-10-09 | -8.29 | $42.82 | 29765 |
| 2025-10-08 | -3.69 | $42.92 | 27712 |
| 2025-10-07 | -18.43 | $42.60 | 32100 |
| 2025-10-06 | -10.14 | $42.78 | 47837 |
| 2025-10-03 | -3.48 | $42.92 | 52849 |
| 2025-10-02 | -0.38 | $42.99 | 15508 |
| 2025-10-01 | -1.31 | $42.66 | 17300 |
| 2025-09-30 | -0.55 | $42.16 | 36149 |
| 2025-09-29 | -4.44 | $41.88 | 112234 |
| 2025-09-26 | 0.00 | $41.82 | 18845 |
| 2025-09-25 | -12.42 | $41.50 | 17033 |
| 2025-09-24 | -11.76 | $41.51 | 21338 |
| 2025-09-23 | -15.03 | $41.46 | 31300 |
| 2025-09-22 | -23.21 | $41.45 | 21236 |
| 2025-09-19 | -26.92 | $41.49 | 34048 |
| 2025-09-18 | -30.22 | $41.43 | 31900 |
| 2025-09-17 | -56.59 | $40.95 | 16100 |
| 2025-09-16 | -49.45 | $41.08 | 143700 |
| 2025-09-15 | -26.92 | $41.49 | 21625 |
| 2025-09-12 | -40.66 | $41.24 | 44137 |
| 2025-09-11 | -41.76 | $41.22 | 28710 |
| 2025-09-10 | -60.44 | $40.88 | 68846 |
| 2025-09-09 | -53.30 | $41.01 | 66300 |
| 2025-09-08 | -63.74 | $40.82 | 37602 |
| 2025-09-05 | -78.02 | $40.56 | 54914 |
| 2025-09-04 | -69.23 | $40.72 | 54435 |
| 2025-09-03 | -81.48 | $40.44 | 1.4M |
| 2025-09-02 | -77.11 | $40.43 | 60800 |
| 2025-08-29 | -54.30 | $40.78 | 16910 |
| 2025-08-28 | -33.59 | $41.11 | 21200 |
| 2025-08-27 | -35.14 | $41.07 | 89835 |
| 2025-08-26 | -28.57 | $41.24 | 49200 |
| 2025-08-25 | -18.15 | $41.51 | 15824 |
| 2025-08-22 | -5.79 | $41.83 | 12507 |
| 2025-08-21 | -7.08 | $41.62 | 23036 |
| 2025-08-20 | -1.67 | $41.75 | 52219 |
| 2025-08-19 | -6.25 | $41.64 | 866800 |
| 2025-08-18 | -8.97 | $41.42 | 54101 |
| 2025-08-15 | -2.69 | $41.56 | 15900 |
| 2025-08-14 | -0.45 | $41.58 | 20700 |
| 2025-08-13 | 0.00 | $41.19 | 34700 |
| 2025-08-12 | -13.95 | $40.87 | 16922 |
| 2025-08-11 | -20.35 | $40.76 | 17000 |
| 2025-08-08 | -12.79 | $40.89 | 55228 |
| 2025-08-07 | -27.91 | $40.63 | 26402 |
| 2025-08-06 | -52.91 | $40.20 | 31948 |
| 2025-08-05 | -60.11 | $40.10 | 15700 |
| 2025-08-04 | -62.92 | $40.05 | 24000 |
| 2025-08-01 | -91.01 | $39.55 | 54941 |
| 2025-07-31 | -58.62 | $40.49 | 28400 |
| 2025-07-30 | -19.35 | $40.93 | 40300 |
| 2025-07-29 | -24.19 | $40.87 | 37100 |
| 2025-07-28 | -50.00 | $40.55 | 21700 |
| 2025-07-25 | -28.57 | $40.83 | 37700 |
| 2025-07-24 | -39.68 | $40.69 | 16300 |
| 2025-07-23 | -7.94 | $41.09 | 23632 |
| 2025-07-22 | -73.81 | $40.26 | 19344 |
| 2025-07-21 | -66.67 | $40.35 | 212600 |
| 2025-07-18 | -62.20 | $40.41 | 28400 |
| 2025-07-17 | -46.46 | $40.61 | 35600 |
| 2025-07-16 | -62.20 | $40.41 | 54100 |
| 2025-07-15 | -65.15 | $40.39 | 22811 |
| 2025-07-14 | -50.00 | $40.59 | 56600 |
| 2025-07-11 | -52.24 | $40.57 | 28634 |
| 2025-07-10 | -34.59 | $40.97 | 27646 |
| 2025-07-09 | -26.09 | $41.12 | 39300 |
| 2025-07-08 | -60.48 | $40.59 | 64300 |
| 2025-07-07 | -83.43 | $40.21 | 93640 |
| 2025-07-03 | -77.51 | $40.31 | 51222 |
| 2025-07-02 | -86.39 | $40.16 | 170812 |
| 2025-07-01 | -51.85 | $40.78 | 24100 |
| 2025-06-30 | -36.42 | $41.03 | 99838 |
| 2025-06-27 | -36.42 | $41.03 | 87831 |
| 2025-06-26 | -64.20 | $40.58 | 57046 |
| 2025-06-25 | -75.31 | $40.40 | 23200 |
| 2025-06-24 | -43.37 | $40.94 | 23918 |
| 2025-06-23 | -72.29 | $40.46 | 37300 |
| 2025-06-20 | -98.64 | $40.21 | 18532 |
| 2025-06-18 | -80.65 | $40.49 | 28115 |
| 2025-06-17 | -91.43 | $40.46 | 19105 |
| 2025-06-16 | -62.86 | $40.86 | 22900 |
| 2025-06-13 | -87.86 | $40.51 | 61049 |
| 2025-06-12 | -26.98 | $41.16 | 16700 |
| 2025-06-11 | -27.44 | $41.15 | 43645 |
| 2025-06-10 | -11.63 | $41.49 | 17831 |
| 2025-06-09 | -11.16 | $41.50 | 14624 |
| 2025-06-06 | -6.05 | $41.61 | 22112 |
| 2025-06-05 | -17.21 | $41.37 | 31539 |
| 2025-06-04 | -17.78 | $41.34 | 29700 |
| 2025-06-03 | -17.33 | $41.35 | 101400 |
| 2025-06-02 | -20.00 | $41.29 | 32800 |
| 2025-05-30 | -27.47 | $41.10 | 41537 |
| 2025-05-29 | -18.75 | $41.20 | 30800 |
| 2025-05-28 | -14.56 | $41.20 | 31300 |
| 2025-05-27 | -7.55 | $41.46 | 49300 |
| 2025-05-23 | -27.49 | $40.72 | 19500 |
| 2025-05-22 | -10.73 | $41.33 | 15510 |
| 2025-05-21 | -13.61 | $41.22 | 57100 |
| 2025-05-20 | -1.31 | $41.63 | 98823 |
| 2025-05-19 | -0.86 | $41.46 | 24900 |
| 2025-05-16 | -1.28 | $41.16 | 17600 |
| 2025-05-15 | -1.32 | $41.00 | 23100 |
| 2025-05-14 | -4.26 | $40.72 | 31700 |
| 2025-05-13 | -2.33 | $40.82 | 50300 |
| 2025-05-12 | -0.98 | $40.81 | 22423 |
| 2025-05-09 | -1.90 | $40.22 | 86731 |
| 2025-05-08 | -5.70 | $40.01 | 116800 |
| 2025-05-07 | -8.58 | $39.78 | 22446 |
| 2025-05-06 | -11.16 | $39.60 | 16523 |
| 2025-05-05 | -6.76 | $39.88 | 46100 |
| 2025-05-02 | -7.70 | $39.82 | 122804 |
| 2025-05-01 | -7.83 | $39.01 | 131407 |
| 2025-04-30 | -5.48 | $38.95 | 126726 |
| 2025-04-29 | -7.10 | $38.92 | 63513 |
| 2025-04-28 | -11.59 | $38.68 | 42906 |
| 2025-04-25 | -15.04 | $38.75 | 225900 |
| 2025-04-24 | -24.11 | $38.45 | 67719 |
| 2025-04-23 | -36.73 | $37.98 | 86117 |
| 2025-04-22 | -47.69 | $37.34 | 116629 |
| 2025-04-21 | -65.43 | $36.19 | 118317 |
| 2025-04-17 | -54.32 | $36.91 | 111826 |
| 2025-04-16 | -58.49 | $36.64 | 96514 |
| 2025-04-15 | -53.70 | $37.14 | 80322 |
| 2025-04-14 | -64.44 | $36.40 | 116215 |
| 2025-04-11 | -65.46 | $36.33 | 79919 |
| 2025-04-10 | -72.13 | $35.87 | 134700 |
| 2025-04-09 | -50.22 | $37.38 | 137632 |
| 2025-04-08 | -89.40 | $34.68 | 161000 |
| 2025-04-07 | -91.79 | $34.69 | 180700 |
| 2025-04-04 | -97.85 | $35.83 | 84734 |
| 2025-04-03 | -96.67 | $37.94 | 155300 |
| 2025-04-02 | -71.43 | $39.24 | 123127 |
| 2025-04-01 | -69.64 | $39.28 | 534139 |
| 2025-03-31 | -83.48 | $38.97 | 204800 |
| 2025-03-28 | -77.25 | $39.38 | 36300 |
| 2025-03-27 | -60.85 | $39.69 | 43500 |
| 2025-03-26 | -53.97 | $39.82 | 75500 |
| 2025-03-25 | -21.69 | $40.43 | 85413 |
| 2025-03-24 | -42.86 | $40.03 | 37803 |
| 2025-03-21 | -40.74 | $40.07 | 63500 |
| 2025-03-20 | -31.75 | $40.24 | 57312 |
| 2025-03-19 | -6.35 | $40.72 | 264648 |
| 2025-03-18 | -11.54 | $40.56 | 138332 |
| 2025-03-17 | -23.63 | $40.34 | 245837 |
| 2025-03-14 | -39.56 | $40.05 | 143700 |
| 2025-03-13 | -82.42 | $39.27 | 180753 |
| 2025-03-12 | -67.03 | $39.55 | 138942 |
| 2025-03-11 | -76.92 | $39.37 | 106200 |
| 2025-03-10 | -64.64 | $39.60 | 136312 |
| 2025-03-07 | -6.37 | $40.64 | 120013 |
| 2025-03-06 | -19.32 | $40.37 | 295200 |
| 2025-03-05 | -2.82 | $40.68 | 240800 |
| 2025-03-04 | -28.36 | $39.97 | 7.5M |
| 2025-03-03 | -13.90 | $40.34 | 90100 |
| 2025-02-28 | -16.09 | $39.99 | 31422 |
| 2025-02-27 | -27.20 | $39.70 | 44205 |
| 2025-02-26 | -10.73 | $40.13 | 182800 |
| 2025-02-25 | -15.71 | $40.00 | 46900 |
| 2025-02-24 | -26.44 | $39.72 | 32500 |
| 2025-02-21 | -25.67 | $39.74 | 52923 |
| 2025-02-20 | -21.46 | $39.85 | 44000 |
| 2025-02-19 | -21.84 | $39.84 | 54800 |
| 2025-02-18 | 0.00 | $40.41 | 16531 |
| 2025-02-14 | -8.21 | $40.02 | 34840 |
| 2025-02-13 | -11.18 | $39.89 | 151426 |
| 2025-02-12 | -0.34 | $39.70 | 74100 |
| 2025-02-11 | 0.00 | $39.37 | 402408 |
| 2025-02-10 | 0.00 | $39.15 | 39000 |
| 2025-02-07 | -9.66 | $38.78 | 35729 |
| 2025-02-06 | -12.41 | $38.70 | 63300 |
| 2025-02-05 | -12.26 | $38.45 | 43600 |
| 2025-02-04 | -12.02 | $38.33 | 179702 |
| 2025-02-03 | -19.95 | $38.04 | 43014 |
| 2025-01-31 | -9.29 | $38.43 | 36200 |
| 2025-01-30 | -3.83 | $38.63 | 107000 |
| 2025-01-29 | -0.63 | $38.29 | 26100 |
| 2025-01-28 | -4.76 | $38.11 | 30315 |
| 2025-01-27 | -3.19 | $38.14 | 28900 |
| 2025-01-24 | -5.11 | $38.08 | 51300 |
| 2025-01-23 | 0.00 | $38.24 | 22711 |
| 2025-01-22 | -5.76 | $37.89 | 26900 |
| 2025-01-21 | -2.12 | $37.88 | 74919 |
| 2025-01-17 | -1.57 | $37.62 | 92600 |
| 2025-01-16 | -3.64 | $37.23 | 49600 |
| 2025-01-15 | -5.38 | $36.87 | 102222 |
| 2025-01-14 | -17.86 | $36.49 | 19317 |
| 2025-01-13 | -22.62 | $36.41 | 44605 |
| 2025-01-10 | -16.67 | $36.51 | 40500 |
| 2025-01-08 | -14.88 | $36.54 | 10821 |
| 2025-01-07 | -16.38 | $36.59 | 13200 |
| 2025-01-06 | -28.81 | $36.37 | 15429 |
| 2025-01-03 | -65.61 | $35.85 | 8627 |
| 2025-01-02 | -58.60 | $35.96 | 47400 |
| 2024-12-31 | -63.41 | $35.84 | 21800 |
| 2024-12-30 | -75.61 | $35.64 | 41019 |
| 2024-12-27 | -59.76 | $35.90 | 19724 |
| 2024-12-26 | -46.63 | $36.05 | 6246 |
| 2024-12-24 | -48.31 | $36.02 | 16749 |
| 2024-12-23 | -55.62 | $35.89 | 77600 |
| 2024-12-20 | -73.60 | $35.57 | 19100 |
| 2024-12-19 | -52.66 | $35.89 | 16100 |
| 2024-12-18 | -45.21 | $36.03 | 13728 |
| 2024-12-17 | -23.74 | $36.41 | 19427 |
| 2024-12-16 | -18.69 | $36.51 | 10400 |
| 2024-12-13 | -12.12 | $36.64 | 10400 |
| 2024-12-12 | -13.13 | $36.62 | 10418 |
| 2024-12-11 | -7.04 | $36.74 | 19728 |
| 2024-12-10 | -18.59 | $36.51 | 11000 |
| 2024-12-09 | -10.55 | $36.67 | 7300 |
| 2024-12-06 | -4.84 | $36.66 | 13500 |
| 2024-12-05 | -3.01 | $36.50 | 2947 |
| 2024-12-04 | -13.33 | $36.19 | 45400 |
| 2024-12-03 | -3.42 | $36.02 | 43023 |
| 2024-12-02 | -10.00 | $35.88 | 46900 |
| 2024-11-29 | -26.36 | $35.70 | 11113 |
| 2024-11-27 | -68.18 | $35.24 | 14900 |
| 2024-11-26 | -65.18 | $35.28 | 105500 |
| 2024-11-25 | -57.52 | $35.54 | 9601 |
| 2024-11-22 | -61.68 | $35.53 | 18200 |
| 2024-11-21 | -76.65 | $35.28 | 26200 |
| 2024-11-20 | -79.04 | $35.24 | 6816 |
| 2024-11-19 | -81.44 | $35.20 | 23400 |
| 2024-11-18 | -73.05 | $35.34 | 94000 |
| 2024-11-15 | -64.53 | $35.50 | 8607 |
| 2024-11-14 | -66.14 | $35.53 | 169214 |
| 2024-11-13 | -84.13 | $35.19 | 7900 |
| 2024-11-12 | -87.13 | $35.29 | 139600 |
| 2024-11-11 | -72.00 | $35.79 | 9934 |
| 2024-11-08 | -86.14 | $35.60 | 17148 |
| 2024-11-07 | -68.07 | $35.90 | 30400 |
| 2024-11-06 | -93.37 | $35.48 | 9314 |
| 2024-11-05 | -69.09 | $35.89 | 6000 |
| 2024-11-04 | -80.61 | $35.70 | 3200 |
| 2024-11-01 | -73.33 | $35.82 | 7300 |
| 2024-10-31 | -89.70 | $35.55 | 6700 |
| 2024-10-30 | -100.00 | $35.81 | 4910 |
| 2024-10-29 | -69.00 | $36.34 | 3400 |
| 2024-10-28 | -47.00 | $36.56 | 5712 |
| 2024-10-25 | -81.00 | $36.22 | 1600 |
| 2024-10-24 | -75.61 | $36.33 | 12700 |
| 2024-10-23 | -85.37 | $36.21 | 2738 |
| 2024-10-22 | -68.29 | $36.42 | 203910 |
| 2024-10-21 | -60.98 | $36.51 | 283736 |
| 2024-10-18 | -39.71 | $36.72 | 5810 |
| 2024-10-17 | -53.38 | $36.47 | 8900 |
| 2024-10-16 | -83.11 | $36.03 | 15127 |
| 2024-10-15 | -46.45 | $36.28 | 4400 |
| 2024-10-14 | -14.69 | $36.95 | 2900 |
| 2024-10-11 | -27.96 | $36.67 | 5736 |
| 2024-10-10 | -37.44 | $36.47 | 9542 |
| 2024-10-09 | -32.23 | $36.58 | 3932 |
| 2024-10-08 | -39.22 | $36.35 | 5200 |
| 2024-10-07 | -39.22 | $36.35 | 5243 |
| 2024-10-04 | -31.90 | $36.52 | 4718 |
| 2024-10-03 | -48.12 | $36.11 | 16007 |
| 2024-10-02 | -35.98 | $36.40 | 8319 |
| 2024-10-01 | -33.47 | $36.46 | 10722 |
| 2024-09-30 | -20.92 | $36.76 | 71700 |
| 2024-09-27 | -7.11 | $37.09 | 2900 |
| 2024-09-26 | -3.77 | $36.91 | 1.4M |
| 2024-09-25 | -14.19 | $36.20 | 4347 |
| 2024-09-24 | -12.26 | $36.23 | 4200 |
| 2024-09-23 | -27.74 | $35.99 | 15100 |
| 2024-09-20 | -40.65 | $35.79 | 6433 |
| 2024-09-19 | -5.16 | $36.34 | 14300 |
| 2024-09-18 | -44.52 | $35.73 | 8300 |
| 2024-09-17 | -41.29 | $35.78 | 12528 |
| 2024-09-16 | -40.00 | $35.80 | 6700 |
| 2024-09-13 | -47.10 | $35.69 | 3100 |
| 2024-09-12 | -57.42 | $35.53 | 76720 |
| 2024-09-11 | -47.69 | $35.49 | 6323 |
| 2024-09-10 | -59.53 | $35.14 | 20900 |
| 2024-09-09 | -49.33 | $35.32 | 9000 |
| 2024-09-06 | -64.78 | $34.93 | 8200 |
| 2024-09-05 | -40.83 | $35.44 | 47130 |
| 2024-09-04 | -32.22 | $35.55 | 7915 |
| 2024-09-03 | -21.43 | $35.76 | 15525 |
| 2024-08-30 | 0.00 | $36.42 | 3807 |
| 2024-08-29 | -4.91 | $36.21 | 27219 |
| 2024-08-28 | -3.79 | $35.97 | 7300 |
| 2024-08-27 | -1.31 | $35.93 | 8800 |
| 2024-08-26 | -2.98 | $35.85 | 11841 |
| 2024-08-23 | -0.34 | $35.87 | 26100 |
| 2024-08-22 | -10.27 | $35.54 | 13645 |
| 2024-08-21 | -4.45 | $35.71 | 30515 |
| 2024-08-20 | -14.73 | $35.41 | 6600 |
| 2024-08-19 | -10.23 | $35.64 | 200600 |
| 2024-08-16 | -21.50 | $35.33 | 2800 |
| 2024-08-15 | -24.76 | $35.23 | 7000 |
| 2024-08-14 | -44.34 | $34.64 | 12800 |
| 2024-08-13 | -48.87 | $34.50 | 17940 |
| 2024-08-12 | -60.49 | $34.22 | 16219 |
| 2024-08-09 | -58.09 | $34.37 | 310313 |
| 2024-08-08 | -64.66 | $34.27 | 20323 |
| 2024-08-07 | -79.06 | $33.72 | 68700 |
| 2024-08-06 | -83.77 | $33.54 | 297800 |
| 2024-08-05 | -85.86 | $33.46 | 288029 |
| 2024-08-02 | -91.70 | $34.20 | 39345 |
| 2024-08-01 | -94.47 | $34.86 | 22000 |
| 2024-07-31 | -59.22 | $35.68 | 29900 |
| 2024-07-30 | -68.72 | $35.51 | 19630 |
| 2024-07-29 | -77.10 | $35.36 | 5800 |
| 2024-07-26 | -64.80 | $35.58 | 3900 |
| 2024-07-25 | -88.83 | $35.15 | 19639 |
| 2024-07-24 | -97.89 | $35.35 | 3800 |
| 2024-07-23 | -61.97 | $35.86 | 62200 |
| 2024-07-22 | -54.42 | $35.99 | 54711 |
| 2024-07-19 | -97.28 | $35.36 | 78340 |
| 2024-07-18 | -93.75 | $35.59 | 88500 |
| 2024-07-17 | -83.59 | $35.72 | 235708 |
| 2024-07-16 | -46.09 | $36.20 | 12800 |
| 2024-07-15 | -46.88 | $36.19 | 40200 |
| 2024-07-12 | -26.71 | $36.58 | 10400 |
| 2024-07-11 | -61.29 | $36.23 | 17641 |
| 2024-07-10 | -62.90 | $36.20 | 8200 |
| 2024-07-09 | -92.51 | $35.65 | 32800 |
| 2024-07-08 | -72.86 | $36.08 | 17003 |
| 2024-07-05 | -66.06 | $36.25 | 42819 |
| 2024-07-03 | -72.48 | $36.11 | 20423 |
| 2024-07-02 | -89.45 | $35.74 | 30100 |
| 2024-07-01 | -62.15 | $36.59 | 20700 |
| 2024-06-28 | -79.66 | $36.28 | 15700 |
| 2024-06-27 | -72.32 | $36.41 | 56546 |
| 2024-06-26 | -66.67 | $36.51 | 27133 |
| 2024-06-25 | -57.06 | $36.68 | 21100 |
| 2024-06-24 | -61.02 | $36.61 | 16933 |
| 2024-06-21 | -70.06 | $36.45 | 60100 |
| 2024-06-20 | -56.50 | $36.69 | 29700 |
| 2024-06-18 | -65.54 | $36.53 | 149800 |
| 2024-06-17 | -75.42 | $36.36 | 237746 |
| 2024-06-14 | -96.09 | $35.99 | 73200 |
| 2024-06-13 | -74.44 | $36.73 | 21300 |
| 2024-06-12 | -34.27 | $37.33 | 9248 |
| 2024-06-11 | -64.34 | $36.90 | 23244 |
| 2024-06-10 | -53.93 | $37.34 | 36717 |
| 2024-06-07 | -37.08 | $37.49 | 11300 |
| 2024-06-06 | -15.73 | $37.68 | 23149 |
| 2024-06-05 | -22.47 | $37.62 | 54206 |
| 2024-06-04 | -66.67 | $37.10 | 11700 |
| 2024-06-03 | -39.16 | $37.26 | 159828 |
| 2024-05-31 | -25.15 | $37.39 | 126539 |
| 2024-05-30 | -31.77 | $37.21 | 6642 |
| 2024-05-29 | -37.67 | $37.01 | 82500 |
| 2024-05-28 | -15.81 | $37.48 | 189547 |
| 2024-05-24 | -15.81 | $37.48 | 6420 |
| 2024-05-23 | -26.05 | $37.26 | 12620 |
| 2024-05-22 | -20.00 | $37.39 | 9800 |
| 2024-05-21 | -10.70 | $37.59 | 41300 |
| 2024-05-20 | -8.84 | $37.63 | 66920 |
| 2024-05-17 | -9.77 | $37.61 | 24509 |
| 2024-05-16 | -12.88 | $37.52 | 20235 |
| 2024-05-15 | -0.86 | $37.80 | 28924 |
| 2024-05-14 | 0.00 | $37.65 | 45600 |
| 2024-05-13 | -2.99 | $37.44 | 252543 |
| 2024-05-10 | -1.49 | $37.47 | 185248 |
| 2024-05-09 | 0.00 | $37.28 | 23900 |
| 2024-05-08 | -1.28 | $37.03 | 20300 |
| 2024-05-07 | -2.86 | $36.85 | 83700 |
| 2024-05-06 | -0.93 | $36.55 | 21600 |
| 2024-05-03 | -30.77 | $36.21 | 59200 |
| 2024-05-02 | -49.04 | $36.02 | 103500 |
| 2024-05-01 | -81.67 | $35.71 | 62600 |
| 2024-04-30 | -65.00 | $35.91 | 20100 |
| 2024-04-29 | -25.83 | $36.38 | 574400 |
| 2024-04-26 | -39.51 | $36.47 | 21222 |
| 2024-04-25 | -66.05 | $36.04 | 272935 |
| 2024-04-24 | -50.00 | $36.30 | 275049 |
| 2024-04-23 | -42.59 | $36.42 | 101014 |
| 2024-04-22 | -69.75 | $35.98 | 11902 |
| 2024-04-19 | -94.44 | $35.58 | 212900 |
| 2024-04-18 | -93.21 | $35.60 | 18200 |
| 2024-04-17 | -96.30 | $35.55 | 35302 |
| 2024-04-16 | -88.13 | $35.70 | 128602 |
| 2024-04-15 | -97.76 | $35.80 | 31410 |
| 2024-04-12 | -98.51 | $35.79 | 236026 |
| 2024-04-11 | -65.67 | $36.23 | 73900 |
| 2024-04-10 | -68.66 | $36.19 | 484100 |
| 2024-04-09 | -57.05 | $36.26 | 12300 |
| 2024-04-08 | -40.12 | $36.42 | 18700 |
| 2024-04-05 | -48.26 | $36.28 | 11700 |
| 2024-04-04 | -54.07 | $36.18 | 27300 |
| 2024-04-03 | -31.43 | $36.56 | 44800 |
| 2024-04-02 | -30.24 | $36.49 | 41444 |
| 2024-04-01 | -7.32 | $36.96 | 90121 |
| 2024-03-28 | -1.16 | $36.77 | 19302 |
| 2024-03-27 | 0.00 | $36.79 | 35311 |
| 2024-03-26 | -5.77 | $36.48 | 13320 |
| 2024-03-25 | -6.90 | $36.36 | 26125 |
| 2024-03-22 | -2.82 | $36.39 | 14424 |
| 2024-03-21 | -4.38 | $36.32 | 7800 |
| 2024-03-20 | -2.29 | $36.26 | 13343 |
| 2024-03-19 | -8.13 | $35.94 | 9546 |
| 2024-03-18 | -14.46 | $35.81 | 29900 |
| 2024-03-15 | -7.23 | $35.93 | 18912 |
| 2024-03-14 | -8.52 | $35.90 | 23929 |
| 2024-03-13 | -3.52 | $35.98 | 36900 |
| 2024-03-12 | 0.00 | $35.93 | 175800 |
| 2024-03-11 | -14.55 | $35.56 | 83529 |
| 2024-03-08 | -14.55 | $35.56 | 15300 |
| 2024-03-07 | -1.41 | $35.84 | 39300 |
| 2024-03-06 | -3.47 | $35.41 | 75025 |
| 2024-03-05 | -13.86 | $35.17 | 39217 |
| 2024-03-04 | -4.22 | $35.33 | 82730 |
| 2024-03-01 | 0.00 | $35.34 | 104600 |
| 2024-02-29 | -0.68 | $35.21 | 21112 |
| 2024-02-28 | -4.79 | $35.13 | 14334 |
| 2024-02-27 | -2.74 | $35.16 | 142531 |
| 2024-02-26 | -10.42 | $35.03 | 59700 |
| 2024-02-23 | -2.78 | $35.14 | 15100 |
| 2024-02-22 | -1.20 | $35.10 | 168701 |
| 2024-02-21 | 0.00 | $34.66 | 18537 |
| 2024-02-20 | -5.23 | $34.44 | 8643 |
| 2024-02-16 | -8.14 | $34.39 | 12549 |
| 2024-02-15 | -1.09 | $34.48 | 26630 |
| 2024-02-14 | -11.70 | $34.17 | 27203 |
| 2024-02-13 | -25.82 | $33.82 | 28200 |
| 2024-02-12 | -4.69 | $34.27 | 10741 |
| 2024-02-09 | -1.95 | $34.25 | 40026 |
| 2024-02-08 | -3.11 | $34.11 | 17322 |
| 2024-02-07 | -5.35 | $34.01 | 89415 |
| 2024-02-06 | 0.00 | $34.11 | 19300 |
| 2024-02-05 | -5.52 | $33.95 | 18600 |
| 2024-02-02 | -7.18 | $33.92 | 83100 |
| 2024-02-01 | -5.52 | $33.95 | 288100 |
| 2024-01-31 | -13.26 | $33.81 | 64700 |
| 2024-01-30 | -1.69 | $33.99 | 19449 |
| 2024-01-29 | -1.14 | $33.97 | 23630 |
| 2024-01-26 | -1.83 | $33.85 | 73300 |
| 2024-01-25 | 0.00 | $33.66 | 20009 |
| 2024-01-24 | -10.32 | $33.37 | 302400 |
| 2024-01-23 | -40.68 | $32.94 | 20100 |
| 2024-01-22 | -48.46 | $32.91 | 240300 |
| 2024-01-19 | -52.24 | $32.88 | 44736 |
| 2024-01-18 | -55.47 | $32.85 | 74843 |
| 2024-01-17 | -86.86 | $32.42 | 102018 |
| 2024-01-16 | -94.23 | $32.66 | 64840 |
| 2024-01-12 | -64.08 | $33.00 | 22734 |
| 2024-01-11 | -72.82 | $32.91 | 106500 |
| 2024-01-10 | -67.96 | $32.96 | 55906 |
| 2024-01-09 | -76.70 | $32.87 | 12838 |
| 2024-01-08 | -50.49 | $33.14 | 62300 |
| 2024-01-05 | -85.44 | $32.78 | 34342 |
| 2024-01-04 | -80.58 | $32.83 | 19700 |
| 2024-01-03 | -89.32 | $32.74 | 64000 |
| 2024-01-02 | -50.94 | $33.12 | 107038 |
| 2023-12-29 | -29.75 | $33.30 | 618121 |
| 2023-12-28 | -33.83 | $33.21 | 14600 |
| 2023-12-27 | -22.70 | $33.34 | 38000 |
| 2023-12-26 | -16.67 | $33.38 | 40700 |
| 2023-12-22 | -26.79 | $33.21 | 36000 |
| 2023-12-21 | -7.14 | $33.54 | 72200 |
| 2023-12-20 | -25.00 | $33.24 | 66700 |
| 2023-12-19 | -2.86 | $33.61 | 91300 |
| 2023-12-18 | -11.43 | $33.46 | 34848 |
| 2023-12-15 | -8.57 | $33.51 | 115943 |
| 2023-12-14 | -6.03 | $33.54 | 254202 |
| 2023-12-13 | -0.51 | $33.61 | 57737 |
| 2023-12-12 | -1.03 | $33.43 | 1.2M |
| 2023-12-11 | 0.00 | $33.44 | 31600 |
| 2023-12-08 | 0.00 | $33.37 | 12000 |
| 2023-12-07 | -4.53 | $33.04 | 51137 |
| 2023-12-06 | -7.57 | $32.96 | 22229 |
| 2023-12-05 | -1.29 | $32.85 | 17700 |
| 2023-12-04 | -0.46 | $32.71 | 31529 |
| 2023-12-01 | -0.92 | $32.70 | 33645 |
| 2023-11-30 | 0.00 | $32.45 | 25226 |
| 2023-11-29 | -2.12 | $32.31 | 122946 |
| 2023-11-28 | -8.43 | $32.06 | 36136 |
| 2023-11-27 | -4.38 | $32.15 | 236500 |
| 2023-11-24 | -0.33 | $32.26 | 7000 |
| 2023-11-22 | -1.41 | $32.08 | 83142 |
| 2023-11-21 | -5.63 | $31.96 | 18500 |
| 2023-11-20 | -1.41 | $32.08 | 59300 |
| 2023-11-17 | -0.37 | $32.01 | 15900 |
| 2023-11-16 | -2.75 | $31.76 | 223700 |
| 2023-11-15 | -2.75 | $31.76 | 30000 |
| 2023-11-14 | -2.89 | $31.63 | 180038 |
| 2023-11-13 | -1.09 | $31.10 | 40204 |
| 2023-11-10 | -2.73 | $31.06 | 21100 |
| 2023-11-09 | -12.02 | $30.89 | 25200 |
| 2023-11-08 | -7.98 | $30.78 | 55300 |
| 2023-11-07 | -23.98 | $30.58 | 7300 |
| 2023-11-06 | -20.47 | $30.64 | 54706 |
| 2023-11-03 | -11.70 | $30.79 | 20219 |
| 2023-11-02 | -13.45 | $30.76 | 58000 |
| 2023-11-01 | -46.78 | $30.19 | 188300 |
| 2023-10-31 | -62.57 | $29.92 | 20608 |
| 2023-10-30 | -77.78 | $29.66 | 123324 |
| 2023-10-27 | -97.08 | $29.33 | 72800 |
| 2023-10-26 | -93.90 | $29.56 | 51821 |
| 2023-10-25 | -89.63 | $29.63 | 42134 |
| 2023-10-24 | -77.44 | $29.83 | 29200 |
| 2023-10-23 | -100.00 | $29.46 | 29900 |
| 2023-10-20 | -100.00 | $29.51 | 32942 |
| 2023-10-19 | -96.38 | $29.80 | 59708 |
| 2023-10-18 | -98.29 | $30.07 | 16400 |
| 2023-10-17 | -72.61 | $30.50 | 14430 |
| 2023-10-16 | -73.25 | $30.49 | 70100 |
| 2023-10-13 | -81.53 | $30.36 | 33812 |
| 2023-10-12 | -59.41 | $30.76 | 64500 |
| 2023-10-11 | -50.00 | $30.92 | 105700 |
| 2023-10-10 | -58.24 | $30.78 | 29902 |
| 2023-10-09 | -80.00 | $30.41 | 36100 |
| 2023-10-06 | -70.59 | $30.57 | 158500 |
| 2023-10-05 | -88.82 | $30.26 | 84000 |
| 2023-10-04 | -88.82 | $30.26 | 31947 |
| 2023-10-03 | -97.62 | $30.13 | 216249 |
| 2023-10-02 | -93.79 | $30.41 | 78400 |
| 2023-09-29 | -74.17 | $30.74 | 100800 |
| 2023-09-28 | -79.75 | $30.68 | 123329 |
| 2023-09-27 | -89.57 | $30.52 | 32700 |
| 2023-09-26 | -100.00 | $30.43 | 19029 |
| 2023-09-25 | -86.13 | $30.81 | 41249 |
| 2023-09-22 | -99.07 | $30.93 | 94349 |
| 2023-09-21 | -100.00 | $30.96 | 32100 |
| 2023-09-20 | -59.14 | $31.44 | 17500 |
| 2023-09-19 | -67.74 | $31.36 | 88409 |
| 2023-09-18 | -73.12 | $31.31 | 12312 |
| 2023-09-15 | -33.04 | $31.61 | 18900 |
| 2023-09-14 | -26.09 | $31.69 | 7100 |
| 2023-09-13 | -76.52 | $31.11 | 190300 |
| 2023-09-12 | -56.52 | $31.34 | 30400 |
| 2023-09-11 | -44.35 | $31.48 | 14323 |
| 2023-09-08 | -60.87 | $31.29 | 3100 |
| 2023-09-07 | -71.22 | $31.24 | 15000 |
| 2023-09-06 | -64.75 | $31.33 | 5315 |
| 2023-09-05 | -53.24 | $31.49 | 11908 |
| 2023-09-01 | -36.69 | $31.72 | 71700 |
| 2023-08-31 | -33.81 | $31.76 | 35230 |
| 2023-08-30 | -29.50 | $31.82 | 25700 |
| 2023-08-29 | -17.27 | $31.99 | 271707 |
| 2023-08-28 | -49.09 | $31.68 | 46300 |
| 2023-08-25 | -72.02 | $31.38 | 62208 |
| 2023-08-24 | -84.97 | $31.13 | 25341 |
| 2023-08-23 | -68.91 | $31.44 | 14000 |
| 2023-08-22 | -76.17 | $31.30 | 12600 |
| 2023-08-21 | -79.27 | $31.24 | 53512 |
| 2023-08-18 | -87.56 | $31.08 | 6744 |
| 2023-08-17 | -97.69 | $31.08 | 23300 |
| 2023-08-16 | -99.30 | $31.36 | 10000 |
| 2023-08-15 | -98.51 | $31.45 | 10700 |
| 2023-08-14 | -69.47 | $31.86 | 8500 |
| 2023-08-11 | -76.34 | $31.77 | 167533 |
| 2023-08-10 | -58.78 | $32.00 | 20938 |
| 2023-08-09 | -77.10 | $31.76 | 15409 |
| 2023-08-08 | -80.92 | $31.71 | 28803 |
| 2023-08-07 | -60.28 | $31.92 | 23300 |
| 2023-08-04 | -67.86 | $31.63 | 9400 |
| 2023-08-03 | -58.33 | $31.72 | 144100 |
| 2023-08-02 | -50.00 | $31.81 | 43900 |
| 2023-08-01 | -21.88 | $32.35 | 43415 |
| 2023-07-31 | -3.65 | $32.70 | 53600 |
| 2023-07-28 | -2.09 | $32.72 | 7611 |
| 2023-07-27 | -13.61 | $32.50 | 58522 |
| 2023-07-26 | -32.09 | $32.12 | 30500 |
| 2023-07-25 | -27.81 | $32.20 | 53300 |
| 2023-07-24 | -25.13 | $32.25 | 32502 |
| 2023-07-21 | -25.67 | $32.24 | 12900 |
| 2023-07-20 | -34.76 | $32.07 | 135800 |
| 2023-07-19 | -35.83 | $32.05 | 41300 |
| 2023-07-18 | -31.55 | $32.13 | 80138 |
| 2023-07-17 | -40.21 | $31.98 | 17900 |
| 2023-07-14 | -37.57 | $32.03 | 54200 |
| 2023-07-13 | -30.16 | $32.17 | 34436 |
| 2023-07-12 | -44.44 | $31.90 | 18400 |
| 2023-07-11 | -67.20 | $31.47 | 33900 |
| 2023-07-10 | -84.13 | $31.15 | 11600 |
| 2023-07-07 | -91.01 | $31.02 | 19808 |
| 2023-07-06 | -92.06 | $31.00 | 92900 |
| 2023-07-05 | -86.44 | $31.72 | 402834 |
| 2023-07-03 | -52.54 | $32.12 | 16504 |
| 2023-06-30 | -2.54 | $32.71 | 66000 |
| 2023-06-29 | -30.77 | $32.34 | 138900 |
| 2023-06-28 | -37.32 | $32.21 | 12900 |
| 2023-06-27 | -52.11 | $32.00 | 10418 |
| 2023-06-26 | -74.65 | $31.68 | 7600 |
| 2023-06-23 | -76.76 | $31.65 | 99800 |
| 2023-06-22 | -54.93 | $31.96 | 172900 |
| 2023-06-21 | -52.82 | $31.99 | 71100 |
| 2023-06-20 | -32.39 | $32.28 | 29200 |
| 2023-06-16 | -9.86 | $32.60 | 9710 |
| 2023-06-15 | -10.69 | $32.49 | 73500 |
| 2023-06-14 | -8.40 | $32.52 | 27900 |
| 2023-06-13 | -14.50 | $32.44 | 45200 |
| 2023-06-12 | -26.72 | $32.28 | 39235 |
| 2023-06-09 | -47.33 | $32.01 | 45500 |
| 2023-06-08 | -40.46 | $32.10 | 99100 |
| 2023-06-07 | -51.91 | $31.95 | 31900 |
| 2023-06-06 | -43.51 | $32.06 | 25322 |
| 2023-06-05 | -54.96 | $31.91 | 21314 |
| 2023-06-02 | -32.06 | $32.21 | 14921 |
| 2023-06-01 | -71.76 | $31.69 | 27842 |
| 2023-05-31 | -87.02 | $31.49 | 134744 |
| 2023-05-30 | -74.77 | $31.80 | 9400 |
| 2023-05-26 | -45.95 | $32.12 | 60844 |
| 2023-05-25 | -77.48 | $31.77 | 89342 |
| 2023-05-24 | -85.59 | $31.68 | 107000 |
| 2023-05-23 | -45.05 | $32.13 | 95519 |
| 2023-05-22 | -9.91 | $32.52 | 7401 |
| 2023-05-19 | -9.01 | $32.53 | 52644 |
| 2023-05-18 | 0.00 | $32.43 | 29613 |
| 2023-05-17 | -20.69 | $32.21 | 13923 |
| 2023-05-16 | -51.72 | $31.94 | 117448 |
| 2023-05-15 | -27.59 | $32.15 | 15400 |
| 2023-05-12 | -39.08 | $32.05 | 24718 |
| 2023-05-11 | -49.43 | $31.96 | 16221 |
| 2023-05-10 | -56.32 | $31.90 | 12600 |
| 2023-05-09 | -45.98 | $31.99 | 12644 |
| 2023-05-08 | -29.89 | $32.13 | 31600 |
| 2023-05-05 | -32.18 | $32.11 | 21017 |
| 2023-05-04 | -78.13 | $31.64 | 17007 |
| 2023-05-03 | -64.81 | $31.69 | 14218 |
| 2023-05-02 | -58.33 | $31.76 | 14800 |
| 2023-05-01 | -12.04 | $32.26 | 47128 |
| 2023-04-28 | -15.79 | $32.11 | 31900 |
| 2023-04-27 | -10.48 | $32.15 | 59230 |
| 2023-04-26 | -34.93 | $31.75 | 20615 |
| 2023-04-25 | -22.28 | $31.83 | 13247 |
| 2023-04-24 | -2.59 | $32.21 | 31700 |
| 2023-04-21 | 0.00 | $32.23 | 14300 |
| 2023-04-20 | -6.76 | $32.06 | 20434 |
| 2023-04-19 | 0.00 | $32.21 | 10900 |
| 2023-04-18 | -1.36 | $32.16 | 23943 |
| 2023-04-17 | -3.23 | $32.03 | 15814 |
| 2023-04-14 | -1.24 | $32.07 | 38000 |
| 2023-04-13 | -0.43 | $31.98 | 23800 |
| 2023-04-12 | -6.70 | $31.72 | 15100 |
| 2023-04-11 | -3.70 | $31.71 | 12700 |
| 2023-04-10 | 0.00 | $31.78 | 18000 |
| 2023-04-06 | -4.88 | $31.58 | 134000 |
| 2023-04-05 | -13.17 | $31.41 | 89400 |
| 2023-04-04 | -9.76 | $31.48 | 178927 |
| 2023-04-03 | -2.97 | $31.59 | 190636 |
| 2023-03-31 | -9.43 | $31.55 | 27100 |
| 2023-03-30 | -22.43 | $31.29 | 125116 |
| 2023-03-29 | -37.85 | $30.96 | 24900 |
| 2023-03-28 | -64.02 | $30.40 | 39800 |
| 2023-03-27 | -58.88 | $30.51 | 25600 |
| 2023-03-24 | -68.69 | $30.30 | 39004 |
| 2023-03-23 | -64.95 | $30.38 | 30900 |
| 2023-03-22 | -69.63 | $30.28 | 47400 |
| 2023-03-21 | -50.93 | $30.68 | 41700 |
| 2023-03-20 | -75.70 | $30.15 | 99940 |
| 2023-03-17 | -93.46 | $29.77 | 48700 |
| 2023-03-16 | -64.95 | $30.38 | 528400 |
| 2023-03-15 | -84.58 | $29.96 | 31300 |
| 2023-03-14 | -60.45 | $30.70 | 45600 |
| 2023-03-13 | -94.92 | $30.09 | 77880 |
| 2023-03-10 | -96.36 | $30.71 | 83800 |
| 2023-03-09 | -67.74 | $31.14 | 49400 |
| 2023-03-08 | -19.35 | $31.59 | 136619 |
| 2023-03-07 | -34.41 | $31.45 | 9548 |
| 2023-03-06 | -11.83 | $31.66 | 190500 |
| 2023-03-03 | -1.08 | $31.76 | 26500 |
| 2023-03-02 | -40.86 | $31.39 | 19400 |
| 2023-03-01 | -56.36 | $31.15 | 202200 |
| 2023-02-28 | -49.15 | $31.19 | 188700 |
| 2023-02-27 | -37.29 | $31.33 | 5533 |
| 2023-02-24 | -66.10 | $30.99 | 110712 |
| 2023-02-23 | -24.58 | $31.48 | 60427 |
| 2023-02-22 | -38.13 | $31.24 | 15400 |
| 2023-02-21 | -37.41 | $31.25 | 20200 |
| 2023-02-17 | -6.47 | $31.68 | 37600 |
| 2023-02-16 | -9.74 | $31.62 | 58946 |
| 2023-02-15 | 0.00 | $31.67 | 110600 |
| 2023-02-14 | -1.46 | $31.46 | 390600 |
| 2023-02-13 | -8.96 | $31.33 | 103502 |
| 2023-02-10 | -29.85 | $31.05 | 82318 |
| 2023-02-09 | -18.66 | $31.20 | 32300 |
| 2023-02-08 | -21.58 | $31.15 | 23800 |
| 2023-02-07 | -8.05 | $31.31 | 85300 |
| 2023-02-06 | -18.97 | $31.12 | 24501 |
| 2023-02-03 | -5.91 | $31.32 | 277200 |
| 2023-02-02 | -2.16 | $31.35 | 187641 |
| 2023-02-01 | -0.51 | $31.00 | 15900 |
| 2023-01-31 | -1.24 | $30.86 | 29103 |
| 2023-01-30 | -8.65 | $30.62 | 37725 |
| 2023-01-27 | -2.56 | $30.81 | 30621 |
| 2023-01-26 | 0.00 | $30.86 | 252502 |
| 2023-01-25 | -4.59 | $30.68 | 190201 |
| 2023-01-24 | -6.56 | $30.62 | 16800 |
| 2023-01-23 | -6.56 | $30.62 | 189232 |
| 2023-01-20 | -12.46 | $30.44 | 48600 |
| 2023-01-19 | -20.66 | $30.19 | 134329 |
| 2023-01-18 | -10.16 | $30.51 | 234432 |
| 2023-01-17 | -3.68 | $30.65 | 412600 |
| 2023-01-13 | -0.35 | $30.61 | 119300 |
| 2023-01-12 | -1.12 | $30.43 | 127918 |
| 2023-01-11 | 0.00 | $30.22 | 59400 |
| 2023-01-10 | 0.00 | $29.95 | 19000 |
| 2023-01-09 | -10.19 | $29.71 | 87100 |
| 2023-01-06 | 0.00 | $29.66 | 13107 |
| 2023-01-05 | -24.86 | $29.16 | 128601 |
| 2023-01-04 | -23.78 | $29.18 | 104100 |
| 2023-01-03 | -57.30 | $28.56 | 82500 |
| 2022-12-30 | -99.46 | $27.78 | 65100 |
| 2022-12-29 | -94.41 | $28.24 | 13330 |
| 2022-12-28 | -100.00 | $27.85 | 16029 |
| 2022-12-27 | -97.54 | $28.08 | 147135 |
| 2022-12-23 | -97.54 | $28.08 | 117507 |
| 2022-12-22 | -95.80 | $28.21 | 20143 |
| 2022-12-21 | -92.33 | $28.45 | 140319 |
| 2022-12-20 | -98.26 | $28.04 | 272300 |
| 2022-12-19 | -98.70 | $28.01 | 28000 |
| 2022-12-16 | -98.12 | $28.05 | 244927 |
| 2022-12-15 | -99.09 | $28.31 | 101436 |
| 2022-12-14 | -91.52 | $29.00 | 82743 |
| 2022-12-13 | -88.54 | $29.19 | 35400 |
| 2022-12-12 | -91.68 | $28.99 | 30500 |
| 2022-12-09 | -93.88 | $28.85 | 75715 |
| 2022-12-08 | -94.03 | $28.84 | 72106 |
| 2022-12-07 | -93.72 | $28.86 | 104500 |
| 2022-12-06 | -92.78 | $28.92 | 158200 |
| 2022-12-05 | -90.58 | $29.06 | 17800 |
| 2022-12-02 | -88.07 | $29.22 | 158041 |
| 2022-12-01 | -3.74 | $34.69 | 55100 |
| 2022-11-30 | -0.54 | $34.79 | 282601 |
| 2022-11-29 | -8.38 | $34.26 | 26803 |
| 2022-11-28 | -12.14 | $34.13 | 63932 |
| 2022-11-25 | -1.73 | $34.49 | 28800 |
| 2022-11-23 | -1.56 | $34.25 | 58300 |
| 2022-11-22 | 0.00 | $34.30 | 16700 |
| 2022-11-21 | -5.02 | $34.03 | 28812 |
| 2022-11-18 | -2.64 | $34.10 | 176215 |
| 2022-11-17 | -8.98 | $33.83 | 134900 |
| 2022-11-16 | -12.22 | $33.70 | 39633 |
| 2022-11-15 | -8.73 | $33.84 | 172400 |
| 2022-11-14 | -9.46 | $33.72 | 36200 |
| 2022-11-11 | -1.03 | $33.96 | 20336 |
| 2022-11-10 | -0.48 | $33.60 | 49500 |
| 2022-11-09 | -7.75 | $32.27 | 52129 |
| 2022-11-08 | -2.50 | $32.48 | 79048 |
| 2022-11-07 | -2.13 | $32.26 | 131843 |
| 2022-11-04 | -2.96 | $32.19 | 89218 |
| 2022-11-03 | -24.58 | $31.25 | 26907 |
| 2022-11-02 | -22.60 | $31.32 | 93210 |
| 2022-11-01 | -6.21 | $31.90 | 41600 |
| 2022-10-31 | -7.65 | $31.60 | 45409 |
| 2022-10-28 | 0.00 | $31.85 | 26448 |
| 2022-10-27 | -8.92 | $31.44 | 201900 |
| 2022-10-26 | -7.69 | $31.46 | 54512 |
| 2022-10-25 | -0.68 | $31.48 | 83211 |
| 2022-10-24 | -3.25 | $30.96 | 1.3M |
| 2022-10-21 | -4.96 | $30.69 | 48000 |
| 2022-10-20 | -20.72 | $30.34 | 21900 |
| 2022-10-19 | -20.27 | $30.35 | 227600 |
| 2022-10-18 | -18.10 | $30.48 | 200500 |
| 2022-10-17 | -30.60 | $30.19 | 63300 |
| 2022-10-14 | -64.34 | $29.45 | 210800 |
| 2022-10-13 | -60.35 | $29.71 | 132938 |
| 2022-10-12 | -83.57 | $29.09 | 200344 |
| 2022-10-11 | -82.31 | $29.15 | 241838 |
| 2022-10-10 | -72.29 | $29.55 | 141205 |
| 2022-10-07 | -75.41 | $29.53 | 31644 |
| 2022-10-06 | -60.38 | $30.08 | 126700 |
| 2022-10-05 | -50.27 | $30.45 | 36600 |
| 2022-10-04 | -46.45 | $30.59 | 123400 |
| 2022-10-03 | -76.50 | $29.49 | 191345 |
| 2022-09-30 | -93.72 | $28.86 | 47800 |
| 2022-09-29 | -92.62 | $28.90 | 69700 |
| 2022-09-28 | -83.95 | $29.57 | 100700 |
| 2022-09-27 | -94.44 | $29.23 | 498143 |
| 2022-09-26 | -97.62 | $29.42 | 354102 |
| 2022-09-23 | -93.81 | $29.56 | 90100 |
| 2022-09-22 | -94.92 | $30.24 | 66113 |
| 2022-09-21 | -93.45 | $30.34 | 133932 |
| 2022-09-20 | -90.83 | $30.40 | 726721 |
| 2022-09-19 | -72.55 | $31.00 | 76700 |
| 2022-09-16 | -81.82 | $30.90 | 175723 |
| 2022-09-15 | -73.45 | $31.17 | 30600 |
| 2022-09-14 | -61.37 | $31.51 | 60000 |
| 2022-09-13 | -70.38 | $31.37 | 157334 |
| 2022-09-12 | -43.95 | $32.20 | 75800 |
| 2022-09-09 | -59.55 | $31.71 | 178800 |
| 2022-09-08 | -83.12 | $30.97 | 51303 |
| 2022-09-07 | -79.30 | $31.09 | 64800 |
| 2022-09-06 | -89.81 | $30.76 | 181300 |
| 2022-09-02 | -96.82 | $30.54 | 65925 |
| 2022-09-01 | -89.03 | $30.82 | 73528 |
| 2022-08-31 | -98.49 | $30.97 | 133300 |
| 2022-08-30 | -97.47 | $31.27 | 43800 |
| 2022-08-29 | -95.52 | $31.45 | 38534 |
| 2022-08-26 | -99.53 | $31.45 | 36000 |
| 2022-08-25 | -74.19 | $32.43 | 34300 |
| 2022-08-24 | -83.43 | $32.17 | 132934 |
| 2022-08-23 | -78.53 | $32.08 | 72923 |
| 2022-08-22 | -65.61 | $32.13 | 42539 |
| 2022-08-19 | -35.75 | $32.79 | 26940 |
| 2022-08-18 | -19.91 | $33.14 | 31532 |
| 2022-08-17 | -22.62 | $33.08 | 24700 |
| 2022-08-16 | -2.15 | $33.53 | 57800 |
| 2022-08-15 | -0.87 | $33.46 | 47920 |
| 2022-08-12 | 0.00 | $33.47 | 24600 |
| 2022-08-11 | -5.05 | $33.01 | 140800 |
| 2022-08-10 | -3.35 | $33.04 | 86120 |
| 2022-08-09 | -15.85 | $32.63 | 19600 |
| 2022-08-08 | -7.32 | $32.91 | 82030 |
| 2022-08-05 | -6.31 | $32.84 | 279600 |
| 2022-08-04 | -3.79 | $32.92 | 94709 |
| 2022-08-03 | -1.32 | $32.85 | 92800 |
| 2022-08-02 | -16.33 | $32.33 | 131927 |
| 2022-08-01 | -6.94 | $32.59 | 63200 |
| 2022-07-29 | 0.00 | $32.81 | 524149 |
| 2022-07-28 | -0.37 | $32.31 | 45434 |
| 2022-07-27 | -1.67 | $31.99 | 58100 |
| 2022-07-26 | -34.07 | $31.42 | 139000 |
| 2022-07-25 | -21.11 | $31.77 | 138600 |
| 2022-07-22 | -30.74 | $31.51 | 128636 |
| 2022-07-21 | -23.33 | $31.71 | 134100 |
| 2022-07-20 | -35.56 | $31.38 | 242049 |
| 2022-07-19 | -24.44 | $31.68 | 57600 |
| 2022-07-18 | -60.37 | $30.71 | 107900 |
| 2022-07-15 | -61.48 | $30.68 | 196708 |
| 2022-07-14 | -78.34 | $30.24 | 147125 |
| 2022-07-13 | -63.90 | $30.64 | 38900 |
| 2022-07-12 | -63.90 | $30.64 | 184210 |
| 2022-07-11 | -68.81 | $30.66 | 103717 |
| 2022-07-08 | -70.92 | $30.87 | 100500 |
| 2022-07-07 | -75.11 | $30.79 | 162700 |
| 2022-07-06 | -87.37 | $30.26 | 162021 |
| 2022-07-05 | -91.25 | $30.09 | 73300 |
| 2022-07-01 | -81.79 | $31.59 | 48226 |
| 2022-06-30 | -88.21 | $31.34 | 115011 |
| 2022-06-29 | -78.72 | $31.71 | 37035 |
| 2022-06-28 | -76.67 | $31.79 | 31400 |
| 2022-06-27 | -73.85 | $31.90 | 38500 |
| 2022-06-24 | -67.18 | $32.16 | 45447 |
| 2022-06-23 | -91.03 | $31.23 | 62111 |
| 2022-06-22 | -89.23 | $31.30 | 221900 |
| 2022-06-21 | -80.77 | $31.63 | 150530 |
| 2022-06-17 | -88.46 | $31.33 | 92139 |
| 2022-06-16 | -98.21 | $30.95 | 533400 |
| 2022-06-15 | -74.78 | $32.23 | 285201 |
| 2022-06-14 | -94.13 | $31.57 | 156436 |
| 2022-06-13 | -95.96 | $31.93 | 294900 |
| 2022-06-10 | -91.82 | $32.76 | 98839 |
| 2022-06-09 | -47.64 | $33.47 | 171140 |
| 2022-06-08 | -26.18 | $34.06 | 87100 |
| 2022-06-07 | -8.83 | $34.53 | 82949 |
| 2022-06-06 | -8.14 | $34.53 | 82500 |
| 2022-06-03 | -12.50 | $34.23 | 101939 |
| 2022-06-02 | 0.00 | $34.59 | 81900 |
| 2022-06-01 | -15.71 | $34.07 | 171900 |
| 2022-05-31 | -6.79 | $34.32 | 138641 |
| 2022-05-27 | -0.72 | $34.48 | 57300 |
| 2022-05-26 | -5.35 | $34.01 | 64100 |
| 2022-05-25 | -25.51 | $33.52 | 90900 |
| 2022-05-24 | -33.33 | $33.33 | 80800 |
| 2022-05-23 | -24.28 | $33.55 | 92600 |
| 2022-05-20 | -39.51 | $33.18 | 132935 |
| 2022-05-19 | -52.53 | $32.93 | 227625 |
| 2022-05-18 | -60.06 | $33.00 | 185512 |
| 2022-05-17 | -34.06 | $33.84 | 75935 |
| 2022-05-16 | -51.08 | $33.29 | 182000 |
| 2022-05-13 | -48.92 | $33.36 | 63000 |
| 2022-05-12 | -75.54 | $32.50 | 122500 |
| 2022-05-11 | -84.52 | $32.21 | 318200 |
| 2022-05-10 | -83.90 | $32.23 | 116300 |
| 2022-05-09 | -96.28 | $31.83 | 225200 |
| 2022-05-06 | -91.02 | $32.71 | 363836 |
| 2022-05-05 | -89.23 | $33.20 | 188184 |
| 2022-05-04 | -43.08 | $34.10 | 196800 |
| 2022-05-03 | -65.64 | $33.66 | 181527 |
| 2022-05-02 | -74.87 | $33.48 | 431126 |
| 2022-04-29 | -81.03 | $33.36 | 119000 |
| 2022-04-28 | -51.28 | $33.94 | 73322 |
| 2022-04-27 | -84.10 | $33.30 | 146000 |
| 2022-04-26 | -100.00 | $32.99 | 371800 |
| 2022-04-25 | -75.13 | $33.93 | 312943 |
| 2022-04-22 | -80.43 | $33.90 | 167133 |
| 2022-04-21 | -63.04 | $34.22 | 224900 |
| 2022-04-20 | -54.89 | $34.37 | 114600 |
| 2022-04-19 | -65.76 | $34.17 | 98500 |
| 2022-04-18 | -75.00 | $34.00 | 134900 |
| 2022-04-14 | -80.98 | $33.89 | 323400 |
| 2022-04-13 | -80.43 | $33.90 | 135300 |
| 2022-04-12 | -95.11 | $33.63 | 459800 |
| 2022-04-11 | -61.11 | $33.73 | 309623 |
| 2022-04-08 | -52.22 | $33.97 | 331000 |
| 2022-04-07 | -43.81 | $34.00 | 448341 |
| 2022-04-06 | -46.93 | $33.85 | 488600 |
| 2022-04-05 | -29.45 | $34.42 | 235104 |
| 2022-04-04 | -10.17 | $34.91 | 123557 |
| 2022-04-01 | -14.83 | $34.64 | 246606 |
| 2022-03-31 | -23.05 | $34.23 | 275300 |
| 2022-03-30 | -12.02 | $34.78 | 148145 |
| 2022-03-29 | -1.00 | $35.33 | 466400 |
| 2022-03-28 | -4.42 | $34.50 | 312437 |
| 2022-03-25 | -10.78 | $34.28 | 360148 |
| 2022-03-24 | -21.04 | $34.18 | 752000 |
| 2022-03-23 | -26.04 | $33.94 | 2.1M |
| 2022-03-22 | -16.73 | $34.62 | 283000 |
| 2022-03-21 | -25.39 | $34.18 | 435100 |
| 2022-03-18 | -28.05 | $34.52 | 606600 |
| 2022-03-17 | -35.52 | $34.22 | 817000 |
| 2022-03-16 | -36.28 | $34.36 | 1.1M |
| 2022-03-15 | -56.82 | $33.08 | 719442 |
| 2022-03-14 | -60.83 | $32.83 | 599210 |
| 2022-03-11 | -70.47 | $32.28 | 728024 |
| 2022-03-10 | -70.39 | $32.38 | 1.0M |
| 2022-03-09 | -61.41 | $33.01 | 1.3M |
| 2022-03-08 | -86.01 | $31.34 | 1.5M |
| 2022-03-07 | -96.47 | $30.63 | 1.8M |
| 2022-03-04 | -94.77 | $31.56 | 1.2M |
| 2022-03-03 | -96.85 | $32.87 | 1.2M |
| 2022-03-02 | -84.10 | $33.65 | 878700 |
| 2022-03-01 | -95.85 | $33.14 | 1.3M |
| 2022-02-28 | -76.18 | $34.23 | 1.2M |
| 2022-02-25 | -53.35 | $35.15 | 964139 |
| 2022-02-24 | -72.21 | $34.39 | 1.3M |
| 2022-02-23 | -98.85 | $34.72 | 930700 |
| 2022-02-22 | -88.72 | $35.02 | 1.1M |
| 2022-02-18 | -67.61 | $35.86 | 566000 |
| 2022-02-17 | -61.97 | $35.98 | 325300 |
| 2022-02-16 | -46.12 | $36.56 | 269002 |
| 2022-02-15 | -48.85 | $36.50 | 404408 |
| 2022-02-14 | -79.23 | $35.71 | 1.1M |
| 2022-02-11 | -72.56 | $35.90 | 1.3M |
| 2022-02-10 | -48.46 | $36.68 | 736647 |
| 2022-02-09 | -31.40 | $37.18 | 370249 |
| 2022-02-08 | -53.24 | $36.54 | 659100 |
| 2022-02-07 | -62.12 | $36.28 | 972500 |
| 2022-02-04 | -63.14 | $36.25 | 243900 |
| 2022-02-03 | -61.95 | $36.30 | 1.1M |
| 2022-02-02 | -40.52 | $37.21 | 642100 |
| 2022-02-01 | -41.98 | $37.16 | 1.0M |
| 2022-01-31 | -51.02 | $36.85 | 509500 |
| 2022-01-28 | -60.35 | $36.53 | 1.2M |
| 2022-01-27 | -63.27 | $36.43 | 939500 |
| 2022-01-26 | -68.51 | $36.25 | 934028 |
| 2022-01-25 | -78.43 | $35.91 | 748416 |
| 2022-01-24 | -69.10 | $36.23 | 2.2M |
| 2022-01-21 | -99.48 | $36.69 | 197200 |
| 2022-01-20 | -95.52 | $37.32 | 213000 |
| 2022-01-19 | -82.43 | $37.38 | 187721 |
| 2022-01-18 | -54.90 | $37.48 | 357600 |
| 2022-01-14 | -38.73 | $37.81 | 142801 |
| 2022-01-13 | -46.08 | $37.66 | 117400 |
| 2022-01-12 | -30.39 | $37.98 | 129913 |
| 2022-01-11 | -32.35 | $37.94 | 145800 |
| 2022-01-10 | -46.08 | $37.66 | 359300 |
| 2022-01-07 | -31.37 | $37.96 | 169000 |
| 2022-01-06 | -28.43 | $38.02 | 107900 |
| 2022-01-05 | -24.02 | $38.11 | 213900 |
| 2022-01-04 | -7.84 | $38.44 | 106145 |
| 2022-01-03 | -1.71 | $38.28 | 69800 |
| 2021-12-31 | -23.50 | $37.65 | 188600 |
| 2021-12-30 | -15.30 | $37.80 | 233300 |
| 2021-12-29 | -13.66 | $37.83 | 100508 |
| 2021-12-28 | -10.38 | $37.89 | 88700 |
| 2021-12-27 | -12.57 | $37.85 | 97200 |
| 2021-12-23 | -31.69 | $37.50 | 121836 |
| 2021-12-22 | -21.31 | $37.69 | 400700 |
| 2021-12-21 | -46.67 | $37.37 | 60500 |
| 2021-12-20 | -73.97 | $36.88 | 207519 |
| 2021-12-17 | -69.42 | $36.99 | 394100 |
| 2021-12-16 | -62.69 | $37.25 | 364237 |
| 2021-12-15 | -54.55 | $37.50 | 217112 |
| 2021-12-14 | -69.45 | $37.09 | 207700 |
| 2021-12-13 | -65.09 | $37.21 | 163300 |
| 2021-12-10 | -55.64 | $37.47 | 129730 |
| 2021-12-09 | -57.82 | $37.41 | 139900 |
| 2021-12-08 | -45.45 | $37.75 | 4.2M |
| 2021-12-07 | -37.45 | $37.97 | 97013 |
| 2021-12-06 | -72.73 | $37.00 | 196939 |
| 2021-12-03 | -91.27 | $36.49 | 113600 |
| 2021-12-02 | -81.04 | $36.82 | 476400 |
| 2021-12-01 | -95.17 | $36.44 | 90500 |
| 2021-11-30 | -93.31 | $36.49 | 503300 |
| 2021-11-29 | -84.21 | $36.92 | 47400 |
| 2021-11-26 | -95.14 | $36.65 | 173536 |
| 2021-11-24 | -60.65 | $38.06 | 152533 |
| 2021-11-23 | -50.31 | $38.20 | 51600 |
| 2021-11-22 | -40.88 | $38.35 | 92929 |
| 2021-11-19 | -26.59 | $38.54 | 28808 |
| 2021-11-18 | -6.36 | $38.89 | 41719 |
| 2021-11-17 | -3.14 | $38.94 | 37730 |
| 2021-11-16 | -2.07 | $38.94 | 74011 |
| 2021-11-15 | -1.61 | $38.81 | 24800 |
| 2021-11-12 | -1.55 | $38.69 | 22844 |
| 2021-11-11 | -9.79 | $38.53 | 44800 |
| 2021-11-10 | -19.59 | $38.34 | 50302 |
| 2021-11-09 | -9.24 | $38.50 | 52637 |
| 2021-11-08 | -6.49 | $38.55 | 32100 |
| 2021-11-05 | -3.03 | $38.64 | 72633 |
| 2021-11-04 | -0.41 | $38.51 | 53702 |
| 2021-11-03 | -0.42 | $38.43 | 51800 |
| 2021-11-02 | -1.21 | $38.12 | 90105 |
| 2021-11-01 | 0.00 | $38.03 | 61600 |
| 2021-10-29 | -1.86 | $37.79 | 114600 |
| 2021-10-28 | 0.00 | $37.66 | 78900 |
| 2021-10-27 | -11.28 | $37.41 | 85300 |
| 2021-10-26 | -5.64 | $37.52 | 77825 |
| 2021-10-25 | -7.30 | $37.33 | 59126 |
| 2021-10-22 | -3.93 | $37.39 | 96700 |
| 2021-10-21 | -1.29 | $37.21 | 72600 |
| 2021-10-20 | -10.24 | $37.17 | 93300 |
| 2021-10-19 | -16.27 | $37.07 | 253900 |
| 2021-10-18 | -22.89 | $36.96 | 889500 |
| 2021-10-15 | -6.63 | $37.23 | 60300 |
| 2021-10-14 | -23.49 | $36.95 | 247236 |
| 2021-10-13 | -51.81 | $36.48 | 84001 |
| 2021-10-12 | -69.88 | $36.18 | 125400 |
| 2021-10-11 | -74.25 | $36.11 | 72700 |
| 2021-10-08 | -65.29 | $36.27 | 209637 |
| 2021-10-07 | -60.00 | $36.36 | 43800 |
| 2021-10-06 | -78.24 | $36.05 | 122000 |
| 2021-10-05 | -73.10 | $36.18 | 85500 |
| 2021-10-04 | -93.16 | $35.85 | 109321 |
| 2021-10-01 | -76.88 | $36.19 | 317518 |
| 2021-09-30 | -84.54 | $36.06 | 88531 |
| 2021-09-29 | -73.20 | $36.28 | 70300 |
| 2021-09-28 | -76.29 | $36.22 | 179500 |
| 2021-09-27 | -34.02 | $37.04 | 135200 |
| 2021-09-24 | -35.57 | $37.01 | 174300 |
| 2021-09-23 | -21.13 | $37.29 | 207842 |
| 2021-09-22 | -39.69 | $36.93 | 154100 |
| 2021-09-21 | -63.92 | $36.46 | 103600 |
| 2021-09-20 | -85.57 | $36.04 | 224618 |
| 2021-09-17 | -87.38 | $36.80 | 78101 |
| 2021-09-16 | -48.45 | $37.23 | 123408 |
| 2021-09-15 | -60.82 | $37.11 | 302500 |
| 2021-09-14 | -52.58 | $37.19 | 110139 |
| 2021-09-13 | -45.36 | $37.26 | 142100 |
| 2021-09-10 | -74.23 | $36.98 | 100800 |
| 2021-09-09 | -62.89 | $37.09 | 87207 |
| 2021-09-08 | -48.45 | $37.23 | 99800 |
| 2021-09-07 | -19.59 | $37.51 | 64509 |
| 2021-09-03 | -30.93 | $37.40 | 152500 |
| 2021-09-02 | -7.22 | $37.63 | 36300 |
| 2021-09-01 | -10.31 | $37.60 | 84344 |
| 2021-08-31 | -38.54 | $37.32 | 202400 |
| 2021-08-30 | -25.89 | $37.40 | 50200 |
| 2021-08-27 | -24.17 | $37.40 | 78905 |
| 2021-08-26 | -42.31 | $37.14 | 105400 |
| 2021-08-25 | -30.00 | $37.30 | 74500 |
| 2021-08-24 | -28.47 | $37.30 | 47700 |
| 2021-08-23 | -24.39 | $37.29 | 73800 |
| 2021-08-20 | -38.41 | $37.06 | 173008 |
| 2021-08-19 | -45.12 | $36.95 | 103543 |
| 2021-08-18 | -26.95 | $37.24 | 352700 |
| 2021-08-17 | -18.50 | $37.32 | 146500 |
| 2021-08-16 | -5.78 | $37.53 | 111223 |
| 2021-08-13 | 0.00 | $37.69 | 163600 |
| 2021-08-12 | -1.03 | $37.62 | 143200 |
| 2021-08-11 | 0.00 | $37.54 | 40300 |
| 2021-08-10 | -1.49 | $37.37 | 52927 |
| 2021-08-09 | -0.39 | $37.27 | 105900 |
| 2021-08-06 | -2.77 | $37.19 | 107326 |
| 2021-08-05 | -1.69 | $37.05 | 814300 |
| 2021-08-04 | -4.07 | $36.85 | 145420 |
| 2021-08-03 | -0.96 | $36.79 | 116242 |
| 2021-08-02 | -8.25 | $36.51 | 133407 |
| 2021-07-30 | -13.47 | $36.40 | 72300 |
| 2021-07-29 | -4.66 | $36.57 | 368300 |
| 2021-07-28 | -12.63 | $36.39 | 116532 |
| 2021-07-27 | -25.73 | $36.26 | 115739 |
| 2021-07-26 | -15.53 | $36.47 | 55100 |
| 2021-07-23 | -17.39 | $36.44 | 61800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.06
2026-07-20
Close Price
$48.04
Vol: 7225Average Directional Index - Detailed Analysis
Minimum
5.93
Average
18.82
Maximum
60.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.06 | $48.04 | 7225 |
| 2026-07-17 | 9.14 | $48.23 | 71400 |
| 2026-07-16 | 9.24 | $48.37 | 12700 |
| 2026-07-15 | 9.57 | $48.77 | 8414 |
| 2026-07-14 | 10.04 | $48.64 | 8000 |
| 2026-07-13 | 10.55 | $48.39 | 9515 |
| 2026-07-10 | 10.79 | $48.81 | 223000 |
| 2026-07-09 | 11.20 | $48.72 | 16034 |
| 2026-07-08 | 11.46 | $48.40 | 28433 |
| 2026-07-07 | 11.39 | $49.01 | 23400 |
| 2026-07-06 | 11.88 | $49.56 | 14946 |
| 2026-07-02 | 12.34 | $49.14 | 27230 |
| 2026-07-01 | 12.88 | $49.54 | 9200 |
| 2026-06-30 | 13.04 | $50.15 | 11912 |
| 2026-06-29 | 13.06 | $49.56 | 9245 |
| 2026-06-26 | 13.42 | $49.07 | 21600 |
| 2026-06-25 | 13.99 | $49.63 | 35535 |
| 2026-06-24 | 13.83 | $49.11 | 7048 |
| 2026-06-23 | 14.03 | $49.26 | 12900 |
| 2026-06-22 | 14.16 | $50.19 | 24300 |
| 2026-06-18 | 13.45 | $50.02 | 116600 |
| 2026-06-17 | 12.75 | $49.45 | 13200 |
| 2026-06-16 | 12.07 | $49.31 | 35000 |
| 2026-06-15 | 11.48 | $49.41 | 13719 |
| 2026-06-12 | 11.03 | $49.06 | 9900 |
| 2026-06-11 | 10.77 | $49.05 | 39400 |
| 2026-06-10 | 10.55 | $47.38 | 17000 |
| 2026-06-09 | 11.00 | $48.14 | 19300 |
| 2026-06-08 | 11.45 | $47.93 | 30400 |
| 2026-06-05 | 11.59 | $47.59 | 257416 |
| 2026-06-04 | 11.74 | $48.47 | 15400 |
| 2026-06-03 | 11.40 | $47.90 | 7801 |
| 2026-06-02 | 11.28 | $48.34 | 17400 |
| 2026-06-01 | 10.90 | $48.00 | 20522 |
| 2026-05-29 | 10.63 | $47.83 | 19400 |
| 2026-05-28 | 10.22 | $47.92 | 15900 |
| 2026-05-27 | 9.87 | $48.13 | 18200 |
| 2026-05-26 | 9.36 | $48.16 | 19047 |
| 2026-05-22 | 8.88 | $47.52 | 17723 |
| 2026-05-21 | 8.61 | $47.58 | 105700 |
| 2026-05-20 | 8.37 | $47.23 | 12900 |
| 2026-05-19 | 8.36 | $46.21 | 14148 |
| 2026-05-18 | 8.80 | $46.42 | 34400 |
| 2026-05-15 | 9.23 | $45.95 | 17900 |
| 2026-05-14 | 9.55 | $46.65 | 27519 |
| 2026-05-13 | 9.81 | $46.57 | 39700 |
| 2026-05-12 | 10.26 | $46.15 | 17700 |
| 2026-05-11 | 10.57 | $46.54 | 24500 |
| 2026-05-08 | 11.01 | $46.70 | 15400 |
| 2026-05-07 | 11.48 | $46.47 | 244915 |
| 2026-05-06 | 11.98 | $47.35 | 11335 |
| 2026-05-05 | 12.08 | $46.07 | 1.2M |
| 2026-05-04 | 12.62 | $45.03 | 16800 |
| 2026-05-01 | 12.87 | $46.15 | 15247 |
| 2026-04-30 | 13.32 | $46.03 | 20300 |
| 2026-04-29 | 13.97 | $45.17 | 8210 |
| 2026-04-28 | 14.28 | $45.55 | 6722 |
| 2026-04-27 | 14.83 | $45.75 | 17300 |
| 2026-04-24 | 15.48 | $45.98 | 9419 |
| 2026-04-23 | 16.28 | $45.72 | 41700 |
| 2026-04-22 | 17.13 | $46.03 | 109500 |
| 2026-04-21 | 17.83 | $45.97 | 22928 |
| 2026-04-20 | 18.45 | $46.75 | 23426 |
| 2026-04-17 | 18.77 | $47.12 | 46500 |
| 2026-04-16 | 18.88 | $46.06 | 10300 |
| 2026-04-15 | 19.35 | $46.31 | 628000 |
| 2026-04-14 | 19.99 | $46.57 | 267510 |
| 2026-04-13 | 20.47 | $46.24 | 21200 |
| 2026-04-10 | 21.18 | $45.93 | 15611 |
| 2026-04-09 | 21.81 | $45.88 | 13400 |
| 2026-04-08 | 22.58 | $45.98 | 28118 |
| 2026-04-07 | 23.38 | $44.21 | 33221 |
| 2026-04-06 | 23.92 | $44.44 | 29116 |
| 2026-04-02 | 24.76 | $44.16 | 22247 |
| 2026-04-01 | 25.45 | $44.27 | 29700 |
| 2026-03-31 | 26.56 | $43.70 | 27912 |
| 2026-03-30 | 27.29 | $42.59 | 11100 |
| 2026-03-27 | 27.49 | $42.28 | 18222 |
| 2026-03-26 | 27.52 | $42.76 | 19334 |
| 2026-03-25 | 27.79 | $43.48 | 37800 |
| 2026-03-24 | 28.38 | $42.88 | 45800 |
| 2026-03-23 | 28.57 | $43.06 | 26431 |
| 2026-03-20 | 28.96 | $42.11 | 19140 |
| 2026-03-19 | 28.96 | $43.42 | 12500 |
| 2026-03-18 | 29.46 | $43.85 | 8500 |
| 2026-03-17 | 30.48 | $44.39 | 9248 |
| 2026-03-16 | 31.88 | $44.28 | 19533 |
| 2026-03-13 | 33.13 | $43.87 | 15799 |
| 2026-03-12 | 34.44 | $44.06 | 17319 |
| 2026-03-11 | 35.68 | $44.54 | 23709 |
| 2026-03-10 | 37.14 | $44.43 | 21603 |
| 2026-03-09 | 38.76 | $44.41 | 25500 |
| 2026-03-06 | 40.11 | $43.96 | 29405 |
| 2026-03-05 | 41.76 | $44.45 | 1.3M |
| 2026-03-04 | 43.88 | $45.29 | 83203 |
| 2026-03-03 | 45.78 | $44.83 | 85000 |
| 2026-03-02 | 48.00 | $46.02 | 90325 |
| 2026-02-27 | 48.79 | $46.75 | 38000 |
| 2026-02-26 | 48.73 | $47.15 | 38300 |
| 2026-02-25 | 48.37 | $47.29 | 35300 |
| 2026-02-24 | 47.85 | $46.89 | 11800 |
| 2026-02-23 | 47.49 | $46.78 | 28108 |
| 2026-02-20 | 47.10 | $46.88 | 28647 |
| 2026-02-19 | 46.78 | $46.35 | 29815 |
| 2026-02-18 | 46.67 | $46.49 | 16004 |
| 2026-02-17 | 46.25 | $46.13 | 46700 |
| 2026-02-13 | 45.99 | $45.64 | 38624 |
| 2026-02-12 | 45.85 | $45.85 | 26623 |
| 2026-02-11 | 45.38 | $46.33 | 265647 |
| 2026-02-10 | 44.72 | $46.21 | 45400 |
| 2026-02-09 | 43.80 | $46.23 | 31513 |
| 2026-02-06 | 42.85 | $45.90 | 14602 |
| 2026-02-05 | 41.95 | $45.14 | 34828 |
| 2026-02-04 | 41.18 | $45.56 | 14444 |
| 2026-02-03 | 39.84 | $45.61 | 22702 |
| 2026-02-02 | 38.49 | $45.90 | 25200 |
| 2026-01-30 | 37.06 | $45.25 | 58408 |
| 2026-01-29 | 35.69 | $45.24 | 16444 |
| 2026-01-28 | 34.25 | $45.25 | 27900 |
| 2026-01-27 | 32.45 | $45.51 | 39600 |
| 2026-01-26 | 30.17 | $45.30 | 171635 |
| 2026-01-23 | 28.41 | $45.23 | 14200 |
| 2026-01-22 | 26.61 | $45.21 | 26900 |
| 2026-01-21 | 24.54 | $45.18 | 474000 |
| 2026-01-20 | 22.44 | $44.49 | 35100 |
| 2026-01-16 | 20.22 | $45.74 | 657719 |
| 2026-01-15 | 19.33 | $45.65 | 71600 |
| 2026-01-14 | 18.27 | $45.57 | 59300 |
| 2026-01-13 | 17.33 | $45.59 | 111000 |
| 2026-01-12 | 16.22 | $45.70 | 24142 |
| 2026-01-09 | 15.06 | $45.49 | 12637 |
| 2026-01-08 | 13.99 | $45.04 | 148642 |
| 2026-01-07 | 13.21 | $45.05 | 17600 |
| 2026-01-06 | 12.45 | $45.09 | 8600 |
| 2026-01-05 | 11.57 | $44.95 | 16700 |
| 2026-01-02 | 10.80 | $44.58 | 46701 |
| 2025-12-31 | 10.36 | $43.76 | 10325 |
| 2025-12-30 | 10.56 | $44.05 | 9433 |
| 2025-12-29 | 10.44 | $43.72 | 18015 |
| 2025-12-26 | 10.51 | $43.88 | 20000 |
| 2025-12-24 | 10.38 | $43.75 | 8700 |
| 2025-12-23 | 10.37 | $43.68 | 17252 |
| 2025-12-22 | 10.35 | $44.09 | 25008 |
| 2025-12-19 | 9.79 | $44.12 | 14500 |
| 2025-12-18 | 9.60 | $43.87 | 14500 |
| 2025-12-17 | 9.70 | $43.43 | 11001 |
| 2025-12-16 | 10.13 | $43.81 | 10000 |
| 2025-12-15 | 10.23 | $43.95 | 92926 |
| 2025-12-12 | 10.27 | $43.71 | 10800 |
| 2025-12-11 | 10.32 | $44.02 | 26700 |
| 2025-12-10 | 10.08 | $43.75 | 16900 |
| 2025-12-09 | 10.13 | $43.56 | 24838 |
| 2025-12-08 | 10.32 | $43.62 | 14400 |
| 2025-12-05 | 10.51 | $43.64 | 23000 |
| 2025-12-04 | 10.72 | $43.62 | 66000 |
| 2025-12-03 | 11.23 | $43.59 | 567940 |
| 2025-12-02 | 11.81 | $43.43 | 30500 |
| 2025-12-01 | 12.26 | $43.18 | 16349 |
| 2025-11-28 | 12.59 | $43.29 | 14729 |
| 2025-11-26 | 13.11 | $43.14 | 20007 |
| 2025-11-25 | 13.53 | $42.77 | 24800 |
| 2025-11-24 | 13.48 | $42.30 | 19500 |
| 2025-11-21 | 12.94 | $42.27 | 12118 |
| 2025-11-20 | 12.37 | $41.68 | 15400 |
| 2025-11-19 | 11.77 | $42.33 | 16400 |
| 2025-11-18 | 11.55 | $42.36 | 17400 |
| 2025-11-17 | 11.32 | $42.69 | 14702 |
| 2025-11-14 | 11.62 | $43.22 | 20547 |
| 2025-11-13 | 12.09 | $43.59 | 12241 |
| 2025-11-12 | 11.99 | $43.96 | 32619 |
| 2025-11-11 | 11.58 | $43.56 | 8838 |
| 2025-11-10 | 11.54 | $43.30 | 13100 |
| 2025-11-07 | 11.85 | $42.76 | 15800 |
| 2025-11-06 | 12.03 | $42.64 | 13300 |
| 2025-11-05 | 12.56 | $43.16 | 1.2M |
| 2025-11-04 | 12.83 | $42.78 | 16800 |
| 2025-11-03 | 13.36 | $43.18 | 34833 |
| 2025-10-31 | 13.40 | $43.11 | 88321 |
| 2025-10-30 | 13.79 | $43.20 | 30100 |
| 2025-10-29 | 13.98 | $43.33 | 21732 |
| 2025-10-28 | 14.09 | $43.29 | 28925 |
| 2025-10-27 | 13.98 | $43.36 | 25028 |
| 2025-10-24 | 13.86 | $43.09 | 20247 |
| 2025-10-23 | 13.99 | $43.17 | 17900 |
| 2025-10-22 | 14.12 | $42.92 | 47119 |
| 2025-10-21 | 14.34 | $43.14 | 23921 |
| 2025-10-20 | 13.96 | $43.20 | 19306 |
| 2025-10-17 | 13.68 | $42.86 | 17122 |
| 2025-10-16 | 13.76 | $42.84 | 16600 |
| 2025-10-15 | 13.75 | $42.53 | 18941 |
| 2025-10-14 | 13.97 | $42.58 | 31400 |
| 2025-10-13 | 14.28 | $42.46 | 26110 |
| 2025-10-10 | 14.83 | $41.97 | 15034 |
| 2025-10-09 | 15.42 | $42.82 | 29765 |
| 2025-10-08 | 14.92 | $42.92 | 27712 |
| 2025-10-07 | 14.17 | $42.60 | 32100 |
| 2025-10-06 | 13.54 | $42.78 | 47837 |
| 2025-10-03 | 12.61 | $42.92 | 52849 |
| 2025-10-02 | 11.44 | $42.99 | 15508 |
| 2025-10-01 | 10.21 | $42.66 | 17300 |
| 2025-09-30 | 9.16 | $42.16 | 36149 |
| 2025-09-29 | 8.56 | $41.88 | 112234 |
| 2025-09-26 | 8.15 | $41.82 | 18845 |
| 2025-09-25 | 7.88 | $41.50 | 17033 |
| 2025-09-24 | 7.98 | $41.51 | 21338 |
| 2025-09-23 | 7.85 | $41.46 | 31300 |
| 2025-09-22 | 7.71 | $41.45 | 21236 |
| 2025-09-19 | 7.81 | $41.49 | 34048 |
| 2025-09-18 | 7.73 | $41.43 | 31900 |
| 2025-09-17 | 7.64 | $40.95 | 16100 |
| 2025-09-16 | 7.98 | $41.08 | 143700 |
| 2025-09-15 | 8.30 | $41.49 | 21625 |
| 2025-09-12 | 8.11 | $41.24 | 44137 |
| 2025-09-11 | 8.25 | $41.22 | 28710 |
| 2025-09-10 | 8.39 | $40.88 | 68846 |
| 2025-09-09 | 8.82 | $41.01 | 66300 |
| 2025-09-08 | 9.27 | $40.82 | 37602 |
| 2025-09-05 | 9.59 | $40.56 | 54914 |
| 2025-09-04 | 9.70 | $40.72 | 54435 |
| 2025-09-03 | 9.91 | $40.44 | 1.4M |
| 2025-09-02 | 9.67 | $40.43 | 60800 |
| 2025-08-29 | 9.42 | $40.78 | 16910 |
| 2025-08-28 | 9.79 | $41.11 | 21200 |
| 2025-08-27 | 10.08 | $41.07 | 89835 |
| 2025-08-26 | 10.42 | $41.24 | 49200 |
| 2025-08-25 | 10.61 | $41.51 | 15824 |
| 2025-08-22 | 10.26 | $41.83 | 12507 |
| 2025-08-21 | 9.58 | $41.62 | 23036 |
| 2025-08-20 | 9.19 | $41.75 | 52219 |
| 2025-08-19 | 8.68 | $41.64 | 866800 |
| 2025-08-18 | 8.15 | $41.42 | 54101 |
| 2025-08-15 | 7.87 | $41.56 | 15900 |
| 2025-08-14 | 7.36 | $41.58 | 20700 |
| 2025-08-13 | 6.85 | $41.19 | 34700 |
| 2025-08-12 | 6.67 | $40.87 | 16922 |
| 2025-08-11 | 6.80 | $40.76 | 17000 |
| 2025-08-08 | 7.04 | $40.89 | 55228 |
| 2025-08-07 | 7.25 | $40.63 | 26402 |
| 2025-08-06 | 7.61 | $40.20 | 31948 |
| 2025-08-05 | 7.47 | $40.10 | 15700 |
| 2025-08-04 | 7.33 | $40.05 | 24000 |
| 2025-08-01 | 7.07 | $39.55 | 54941 |
| 2025-07-31 | 6.54 | $40.49 | 28400 |
| 2025-07-30 | 6.87 | $40.93 | 40300 |
| 2025-07-29 | 6.75 | $40.87 | 37100 |
| 2025-07-28 | 6.62 | $40.55 | 21700 |
| 2025-07-25 | 6.80 | $40.83 | 37700 |
| 2025-07-24 | 6.88 | $40.69 | 16300 |
| 2025-07-23 | 7.04 | $41.09 | 23632 |
| 2025-07-22 | 7.21 | $40.26 | 19344 |
| 2025-07-21 | 6.97 | $40.35 | 212600 |
| 2025-07-18 | 6.72 | $40.41 | 28400 |
| 2025-07-17 | 6.64 | $40.61 | 35600 |
| 2025-07-16 | 6.66 | $40.41 | 54100 |
| 2025-07-15 | 6.42 | $40.39 | 22811 |
| 2025-07-14 | 6.50 | $40.59 | 56600 |
| 2025-07-11 | 6.55 | $40.57 | 28634 |
| 2025-07-10 | 6.74 | $40.97 | 27646 |
| 2025-07-09 | 6.86 | $41.12 | 39300 |
| 2025-07-08 | 6.99 | $40.59 | 64300 |
| 2025-07-07 | 7.14 | $40.21 | 93640 |
| 2025-07-03 | 7.03 | $40.31 | 51222 |
| 2025-07-02 | 6.96 | $40.16 | 170812 |
| 2025-07-01 | 6.76 | $40.78 | 24100 |
| 2025-06-30 | 7.01 | $41.03 | 99838 |
| 2025-06-27 | 7.15 | $41.03 | 87831 |
| 2025-06-26 | 7.30 | $40.58 | 57046 |
| 2025-06-25 | 7.37 | $40.40 | 23200 |
| 2025-06-24 | 7.49 | $40.94 | 23918 |
| 2025-06-23 | 7.83 | $40.46 | 37300 |
| 2025-06-20 | 7.87 | $40.21 | 18532 |
| 2025-06-18 | 8.09 | $40.49 | 28115 |
| 2025-06-17 | 7.87 | $40.46 | 19105 |
| 2025-06-16 | 7.84 | $40.86 | 22900 |
| 2025-06-13 | 8.15 | $40.51 | 61049 |
| 2025-06-12 | 7.98 | $41.16 | 16700 |
| 2025-06-11 | 8.28 | $41.15 | 43645 |
| 2025-06-10 | 8.70 | $41.49 | 17831 |
| 2025-06-09 | 8.92 | $41.50 | 14624 |
| 2025-06-06 | 9.14 | $41.61 | 22112 |
| 2025-06-05 | 9.29 | $41.37 | 31539 |
| 2025-06-04 | 9.57 | $41.34 | 29700 |
| 2025-06-03 | 9.83 | $41.35 | 101400 |
| 2025-06-02 | 10.18 | $41.29 | 32800 |
| 2025-05-30 | 10.58 | $41.10 | 41537 |
| 2025-05-29 | 10.96 | $41.20 | 30800 |
| 2025-05-28 | 11.44 | $41.20 | 31300 |
| 2025-05-27 | 11.86 | $41.46 | 49300 |
| 2025-05-23 | 12.17 | $40.72 | 19500 |
| 2025-05-22 | 12.61 | $41.33 | 15510 |
| 2025-05-21 | 12.92 | $41.22 | 57100 |
| 2025-05-20 | 13.25 | $41.63 | 98823 |
| 2025-05-19 | 13.37 | $41.46 | 24900 |
| 2025-05-16 | 13.60 | $41.16 | 17600 |
| 2025-05-15 | 14.00 | $41.00 | 23100 |
| 2025-05-14 | 14.52 | $40.72 | 31700 |
| 2025-05-13 | 14.27 | $40.82 | 50300 |
| 2025-05-12 | 14.00 | $40.81 | 22423 |
| 2025-05-09 | 13.76 | $40.22 | 86731 |
| 2025-05-08 | 13.78 | $40.01 | 116800 |
| 2025-05-07 | 13.88 | $39.78 | 22446 |
| 2025-05-06 | 14.20 | $39.60 | 16523 |
| 2025-05-05 | 14.47 | $39.88 | 46100 |
| 2025-05-02 | 14.71 | $39.82 | 122804 |
| 2025-05-01 | 14.96 | $39.01 | 131407 |
| 2025-04-30 | 15.66 | $38.95 | 126726 |
| 2025-04-29 | 16.34 | $38.92 | 63513 |
| 2025-04-28 | 16.99 | $38.68 | 42906 |
| 2025-04-25 | 17.70 | $38.75 | 225900 |
| 2025-04-24 | 18.51 | $38.45 | 67719 |
| 2025-04-23 | 19.45 | $37.98 | 86117 |
| 2025-04-22 | 20.37 | $37.34 | 116629 |
| 2025-04-21 | 20.90 | $36.19 | 118317 |
| 2025-04-17 | 21.08 | $36.91 | 111826 |
| 2025-04-16 | 21.65 | $36.64 | 96514 |
| 2025-04-15 | 22.16 | $37.14 | 80322 |
| 2025-04-14 | 23.17 | $36.40 | 116215 |
| 2025-04-11 | 23.89 | $36.33 | 79919 |
| 2025-04-10 | 24.65 | $35.87 | 134700 |
| 2025-04-09 | 24.43 | $37.38 | 137632 |
| 2025-04-08 | 24.19 | $34.68 | 161000 |
| 2025-04-07 | 22.56 | $34.69 | 180700 |
| 2025-04-04 | 20.90 | $35.83 | 84734 |
| 2025-04-03 | 19.63 | $37.94 | 155300 |
| 2025-04-02 | 19.32 | $39.24 | 123127 |
| 2025-04-01 | 19.72 | $39.28 | 534139 |
| 2025-03-31 | 20.29 | $38.97 | 204800 |
| 2025-03-28 | 20.64 | $39.38 | 36300 |
| 2025-03-27 | 21.61 | $39.69 | 43500 |
| 2025-03-26 | 22.53 | $39.82 | 75500 |
| 2025-03-25 | 23.36 | $40.43 | 85413 |
| 2025-03-24 | 23.71 | $40.03 | 37803 |
| 2025-03-21 | 24.33 | $40.07 | 63500 |
| 2025-03-20 | 25.03 | $40.24 | 57312 |
| 2025-03-19 | 25.46 | $40.72 | 264648 |
| 2025-03-18 | 25.57 | $40.56 | 138332 |
| 2025-03-17 | 25.89 | $40.34 | 245837 |
| 2025-03-14 | 26.33 | $40.05 | 143700 |
| 2025-03-13 | 27.07 | $39.27 | 180753 |
| 2025-03-12 | 28.47 | $39.55 | 138942 |
| 2025-03-11 | 29.87 | $39.37 | 106200 |
| 2025-03-10 | 31.43 | $39.60 | 136312 |
| 2025-03-07 | 32.72 | $40.64 | 120013 |
| 2025-03-06 | 33.20 | $40.37 | 295200 |
| 2025-03-05 | 33.43 | $40.68 | 240800 |
| 2025-03-04 | 33.62 | $39.97 | 7.5M |
| 2025-03-03 | 34.12 | $40.34 | 90100 |
| 2025-02-28 | 33.68 | $39.99 | 31422 |
| 2025-02-27 | 33.76 | $39.70 | 44205 |
| 2025-02-26 | 33.69 | $40.13 | 182800 |
| 2025-02-25 | 32.97 | $40.00 | 46900 |
| 2025-02-24 | 32.47 | $39.72 | 32500 |
| 2025-02-21 | 32.03 | $39.74 | 52923 |
| 2025-02-20 | 31.57 | $39.85 | 44000 |
| 2025-02-19 | 30.89 | $39.84 | 54800 |
| 2025-02-18 | 30.23 | $40.41 | 16531 |
| 2025-02-14 | 28.91 | $40.02 | 34840 |
| 2025-02-13 | 27.63 | $39.89 | 151426 |
| 2025-02-12 | 26.28 | $39.70 | 74100 |
| 2025-02-11 | 25.17 | $39.37 | 402408 |
| 2025-02-10 | 24.23 | $39.15 | 39000 |
| 2025-02-07 | 23.41 | $38.78 | 35729 |
| 2025-02-06 | 22.66 | $38.70 | 63300 |
| 2025-02-05 | 21.86 | $38.45 | 43600 |
| 2025-02-04 | 21.38 | $38.33 | 179702 |
| 2025-02-03 | 21.00 | $38.04 | 43014 |
| 2025-01-31 | 20.87 | $38.43 | 36200 |
| 2025-01-30 | 19.78 | $38.63 | 107000 |
| 2025-01-29 | 18.63 | $38.29 | 26100 |
| 2025-01-28 | 17.80 | $38.11 | 30315 |
| 2025-01-27 | 16.97 | $38.14 | 28900 |
| 2025-01-24 | 16.20 | $38.08 | 51300 |
| 2025-01-23 | 15.09 | $38.24 | 22711 |
| 2025-01-22 | 13.91 | $37.89 | 26900 |
| 2025-01-21 | 12.81 | $37.88 | 74919 |
| 2025-01-17 | 11.75 | $37.62 | 92600 |
| 2025-01-16 | 10.86 | $37.23 | 49600 |
| 2025-01-15 | 10.24 | $36.87 | 102222 |
| 2025-01-14 | 9.94 | $36.49 | 19317 |
| 2025-01-13 | 10.10 | $36.41 | 44605 |
| 2025-01-10 | 10.44 | $36.51 | 40500 |
| 2025-01-08 | 10.53 | $36.54 | 10821 |
| 2025-01-07 | 10.84 | $36.59 | 13200 |
| 2025-01-06 | 10.97 | $36.37 | 15429 |
| 2025-01-03 | 11.30 | $35.85 | 8627 |
| 2025-01-02 | 11.18 | $35.96 | 47400 |
| 2024-12-31 | 11.15 | $35.84 | 21800 |
| 2024-12-30 | 11.05 | $35.64 | 41019 |
| 2024-12-27 | 10.56 | $35.90 | 19724 |
| 2024-12-26 | 10.18 | $36.05 | 6246 |
| 2024-12-24 | 10.02 | $36.02 | 16749 |
| 2024-12-23 | 9.75 | $35.89 | 77600 |
| 2024-12-20 | 9.24 | $35.57 | 19100 |
| 2024-12-19 | 8.50 | $35.89 | 16100 |
| 2024-12-18 | 8.34 | $36.03 | 13728 |
| 2024-12-17 | 8.26 | $36.41 | 19427 |
| 2024-12-16 | 8.69 | $36.51 | 10400 |
| 2024-12-13 | 9.03 | $36.64 | 10400 |
| 2024-12-12 | 9.22 | $36.62 | 10418 |
| 2024-12-11 | 9.34 | $36.74 | 19728 |
| 2024-12-10 | 9.47 | $36.51 | 11000 |
| 2024-12-09 | 9.62 | $36.67 | 7300 |
| 2024-12-06 | 9.53 | $36.66 | 13500 |
| 2024-12-05 | 9.57 | $36.50 | 2947 |
| 2024-12-04 | 9.82 | $36.19 | 45400 |
| 2024-12-03 | 10.26 | $36.02 | 43023 |
| 2024-12-02 | 10.51 | $35.88 | 46900 |
| 2024-11-29 | 11.01 | $35.70 | 11113 |
| 2024-11-27 | 11.23 | $35.24 | 14900 |
| 2024-11-26 | 10.89 | $35.28 | 105500 |
| 2024-11-25 | 10.67 | $35.54 | 9601 |
| 2024-11-22 | 10.68 | $35.53 | 18200 |
| 2024-11-21 | 10.58 | $35.28 | 26200 |
| 2024-11-20 | 10.17 | $35.24 | 6816 |
| 2024-11-19 | 9.63 | $35.20 | 23400 |
| 2024-11-18 | 9.07 | $35.34 | 94000 |
| 2024-11-15 | 8.79 | $35.50 | 8607 |
| 2024-11-14 | 8.55 | $35.53 | 169214 |
| 2024-11-13 | 8.47 | $35.19 | 7900 |
| 2024-11-12 | 7.85 | $35.29 | 139600 |
| 2024-11-11 | 7.36 | $35.79 | 9934 |
| 2024-11-08 | 7.50 | $35.60 | 17148 |
| 2024-11-07 | 7.26 | $35.90 | 30400 |
| 2024-11-06 | 7.31 | $35.48 | 9314 |
| 2024-11-05 | 6.89 | $35.89 | 6000 |
| 2024-11-04 | 6.83 | $35.70 | 3200 |
| 2024-11-01 | 6.67 | $35.82 | 7300 |
| 2024-10-31 | 6.61 | $35.55 | 6700 |
| 2024-10-30 | 6.06 | $35.81 | 4910 |
| 2024-10-29 | 5.93 | $36.34 | 3400 |
| 2024-10-28 | 6.14 | $36.56 | 5712 |
| 2024-10-25 | 6.26 | $36.22 | 1600 |
| 2024-10-24 | 6.54 | $36.33 | 12700 |
| 2024-10-23 | 6.84 | $36.21 | 2738 |
| 2024-10-22 | 6.93 | $36.42 | 203910 |
| 2024-10-21 | 7.20 | $36.51 | 283736 |
| 2024-10-18 | 7.54 | $36.72 | 5810 |
| 2024-10-17 | 7.60 | $36.47 | 8900 |
| 2024-10-16 | 7.93 | $36.03 | 15127 |
| 2024-10-15 | 8.22 | $36.28 | 4400 |
| 2024-10-14 | 8.56 | $36.95 | 2900 |
| 2024-10-11 | 8.25 | $36.67 | 5736 |
| 2024-10-10 | 8.17 | $36.47 | 9542 |
| 2024-10-09 | 8.33 | $36.58 | 3932 |
| 2024-10-08 | 8.49 | $36.35 | 5200 |
| 2024-10-07 | 8.84 | $36.35 | 5243 |
| 2024-10-04 | 9.23 | $36.52 | 4718 |
| 2024-10-03 | 9.50 | $36.11 | 16007 |
| 2024-10-02 | 9.78 | $36.40 | 8319 |
| 2024-10-01 | 10.28 | $36.46 | 10722 |
| 2024-09-30 | 10.72 | $36.76 | 71700 |
| 2024-09-27 | 10.86 | $37.09 | 2900 |
| 2024-09-26 | 10.58 | $36.91 | 1.4M |
| 2024-09-25 | 10.52 | $36.20 | 4347 |
| 2024-09-24 | 10.85 | $36.23 | 4200 |
| 2024-09-23 | 11.19 | $35.99 | 15100 |
| 2024-09-20 | 11.28 | $35.79 | 6433 |
| 2024-09-19 | 11.20 | $36.34 | 14300 |
| 2024-09-18 | 11.52 | $35.73 | 8300 |
| 2024-09-17 | 11.30 | $35.78 | 12528 |
| 2024-09-16 | 11.59 | $35.80 | 6700 |
| 2024-09-13 | 11.74 | $35.69 | 3100 |
| 2024-09-12 | 11.98 | $35.53 | 76720 |
| 2024-09-11 | 12.03 | $35.49 | 6323 |
| 2024-09-10 | 11.96 | $35.14 | 20900 |
| 2024-09-09 | 11.52 | $35.32 | 9000 |
| 2024-09-06 | 11.24 | $34.93 | 8200 |
| 2024-09-05 | 10.94 | $35.44 | 47130 |
| 2024-09-04 | 11.13 | $35.55 | 7915 |
| 2024-09-03 | 11.47 | $35.76 | 15525 |
| 2024-08-30 | 12.07 | $36.42 | 3807 |
| 2024-08-29 | 12.06 | $36.21 | 27219 |
| 2024-08-28 | 12.10 | $35.97 | 7300 |
| 2024-08-27 | 12.43 | $35.93 | 8800 |
| 2024-08-26 | 12.91 | $35.85 | 11841 |
| 2024-08-23 | 13.46 | $35.87 | 26100 |
| 2024-08-22 | 14.08 | $35.54 | 13645 |
| 2024-08-21 | 14.76 | $35.71 | 30515 |
| 2024-08-20 | 15.54 | $35.41 | 6600 |
| 2024-08-19 | 16.21 | $35.64 | 200600 |
| 2024-08-16 | 17.04 | $35.33 | 2800 |
| 2024-08-15 | 17.63 | $35.23 | 7000 |
| 2024-08-14 | 18.17 | $34.64 | 12800 |
| 2024-08-13 | 18.10 | $34.50 | 17940 |
| 2024-08-12 | 17.89 | $34.22 | 16219 |
| 2024-08-09 | 17.46 | $34.37 | 310313 |
| 2024-08-08 | 17.00 | $34.27 | 20323 |
| 2024-08-07 | 16.42 | $33.72 | 68700 |
| 2024-08-06 | 15.80 | $33.54 | 297800 |
| 2024-08-05 | 14.64 | $33.46 | 288029 |
| 2024-08-02 | 13.33 | $34.20 | 39345 |
| 2024-08-01 | 12.49 | $34.86 | 22000 |
| 2024-07-31 | 12.13 | $35.68 | 29900 |
| 2024-07-30 | 12.50 | $35.51 | 19630 |
| 2024-07-29 | 12.66 | $35.36 | 5800 |
| 2024-07-26 | 12.59 | $35.58 | 3900 |
| 2024-07-25 | 12.61 | $35.15 | 19639 |
| 2024-07-24 | 12.27 | $35.35 | 3800 |
| 2024-07-23 | 12.24 | $35.86 | 62200 |
| 2024-07-22 | 12.64 | $35.99 | 54711 |
| 2024-07-19 | 13.11 | $35.36 | 78340 |
| 2024-07-18 | 13.12 | $35.59 | 88500 |
| 2024-07-17 | 13.32 | $35.72 | 235708 |
| 2024-07-16 | 13.39 | $36.20 | 12800 |
| 2024-07-15 | 13.86 | $36.19 | 40200 |
| 2024-07-12 | 14.45 | $36.58 | 10400 |
| 2024-07-11 | 15.09 | $36.23 | 17641 |
| 2024-07-10 | 15.59 | $36.20 | 8200 |
| 2024-07-09 | 15.98 | $35.65 | 32800 |
| 2024-07-08 | 15.94 | $36.08 | 17003 |
| 2024-07-05 | 16.24 | $36.25 | 42819 |
| 2024-07-03 | 16.59 | $36.11 | 20423 |
| 2024-07-02 | 16.63 | $35.74 | 30100 |
| 2024-07-01 | 16.23 | $36.59 | 20700 |
| 2024-06-28 | 16.71 | $36.28 | 15700 |
| 2024-06-27 | 16.76 | $36.41 | 56546 |
| 2024-06-26 | 16.92 | $36.51 | 27133 |
| 2024-06-25 | 17.12 | $36.68 | 21100 |
| 2024-06-24 | 17.47 | $36.61 | 16933 |
| 2024-06-21 | 17.97 | $36.45 | 60100 |
| 2024-06-20 | 18.13 | $36.69 | 29700 |
| 2024-06-18 | 18.49 | $36.53 | 149800 |
| 2024-06-17 | 18.70 | $36.36 | 237746 |
| 2024-06-14 | 18.67 | $35.99 | 73200 |
| 2024-06-13 | 18.26 | $36.73 | 21300 |
| 2024-06-12 | 18.47 | $37.33 | 9248 |
| 2024-06-11 | 19.37 | $36.90 | 23244 |
| 2024-06-10 | 19.80 | $37.34 | 36717 |
| 2024-06-07 | 20.50 | $37.49 | 11300 |
| 2024-06-06 | 20.59 | $37.68 | 23149 |
| 2024-06-05 | 20.35 | $37.62 | 54206 |
| 2024-06-04 | 20.18 | $37.10 | 11700 |
| 2024-06-03 | 20.52 | $37.26 | 159828 |
| 2024-05-31 | 20.60 | $37.39 | 126539 |
| 2024-05-30 | 20.83 | $37.21 | 6642 |
| 2024-05-29 | 21.29 | $37.01 | 82500 |
| 2024-05-28 | 21.98 | $37.48 | 189547 |
| 2024-05-24 | 21.91 | $37.48 | 6420 |
| 2024-05-23 | 21.84 | $37.26 | 12620 |
| 2024-05-22 | 21.76 | $37.39 | 9800 |
| 2024-05-21 | 21.87 | $37.59 | 41300 |
| 2024-05-20 | 21.69 | $37.63 | 66920 |
| 2024-05-17 | 21.18 | $37.61 | 24509 |
| 2024-05-16 | 20.74 | $37.52 | 20235 |
| 2024-05-15 | 20.26 | $37.80 | 28924 |
| 2024-05-14 | 19.48 | $37.65 | 45600 |
| 2024-05-13 | 18.83 | $37.44 | 252543 |
| 2024-05-10 | 18.30 | $37.47 | 185248 |
| 2024-05-09 | 17.69 | $37.28 | 23900 |
| 2024-05-08 | 17.26 | $37.03 | 20300 |
| 2024-05-07 | 17.05 | $36.85 | 83700 |
| 2024-05-06 | 17.00 | $36.55 | 21600 |
| 2024-05-03 | 17.34 | $36.21 | 59200 |
| 2024-05-02 | 18.05 | $36.02 | 103500 |
| 2024-05-01 | 18.86 | $35.71 | 62600 |
| 2024-04-30 | 19.72 | $35.91 | 20100 |
| 2024-04-29 | 20.57 | $36.38 | 574400 |
| 2024-04-26 | 20.86 | $36.47 | 21222 |
| 2024-04-25 | 21.11 | $36.04 | 272935 |
| 2024-04-24 | 21.95 | $36.30 | 275049 |
| 2024-04-23 | 21.99 | $36.42 | 101014 |
| 2024-04-22 | 22.03 | $35.98 | 11902 |
| 2024-04-19 | 22.58 | $35.58 | 212900 |
| 2024-04-18 | 23.76 | $35.60 | 18200 |
| 2024-04-17 | 24.94 | $35.55 | 35302 |
| 2024-04-16 | 26.18 | $35.70 | 128602 |
| 2024-04-15 | 27.43 | $35.80 | 31410 |
| 2024-04-12 | 28.50 | $35.79 | 236026 |
| 2024-04-11 | 29.94 | $36.23 | 73900 |
| 2024-04-10 | 31.36 | $36.19 | 484100 |
| 2024-04-09 | 32.43 | $36.26 | 12300 |
| 2024-04-08 | 33.47 | $36.42 | 18700 |
| 2024-04-05 | 33.94 | $36.28 | 11700 |
| 2024-04-04 | 34.68 | $36.18 | 27300 |
| 2024-04-03 | 35.46 | $36.56 | 44800 |
| 2024-04-02 | 35.47 | $36.49 | 41444 |
| 2024-04-01 | 35.60 | $36.96 | 90121 |
| 2024-03-28 | 34.58 | $36.77 | 19302 |
| 2024-03-27 | 33.82 | $36.79 | 35311 |
| 2024-03-26 | 33.02 | $36.48 | 13320 |
| 2024-03-25 | 32.40 | $36.36 | 26125 |
| 2024-03-22 | 31.88 | $36.39 | 14424 |
| 2024-03-21 | 31.36 | $36.32 | 7800 |
| 2024-03-20 | 30.88 | $36.26 | 13343 |
| 2024-03-19 | 30.46 | $35.94 | 9546 |
| 2024-03-18 | 30.29 | $35.81 | 29900 |
| 2024-03-15 | 30.24 | $35.93 | 18912 |
| 2024-03-14 | 30.10 | $35.90 | 23929 |
| 2024-03-13 | 29.94 | $35.98 | 36900 |
| 2024-03-12 | 29.39 | $35.93 | 175800 |
| 2024-03-11 | 28.93 | $35.56 | 83529 |
| 2024-03-08 | 28.85 | $35.56 | 15300 |
| 2024-03-07 | 28.41 | $35.84 | 39300 |
| 2024-03-06 | 27.68 | $35.41 | 75025 |
| 2024-03-05 | 27.36 | $35.17 | 39217 |
| 2024-03-04 | 27.17 | $35.33 | 82730 |
| 2024-03-01 | 26.52 | $35.34 | 104600 |
| 2024-02-29 | 25.92 | $35.21 | 21112 |
| 2024-02-28 | 25.42 | $35.13 | 14334 |
| 2024-02-27 | 24.98 | $35.16 | 142531 |
| 2024-02-26 | 24.37 | $35.03 | 59700 |
| 2024-02-23 | 23.83 | $35.14 | 15100 |
| 2024-02-22 | 23.01 | $35.10 | 168701 |
| 2024-02-21 | 22.21 | $34.66 | 18537 |
| 2024-02-20 | 21.88 | $34.44 | 8643 |
| 2024-02-16 | 21.78 | $34.39 | 12549 |
| 2024-02-15 | 21.68 | $34.48 | 26630 |
| 2024-02-14 | 21.61 | $34.17 | 27203 |
| 2024-02-13 | 21.95 | $33.82 | 28200 |
| 2024-02-12 | 22.61 | $34.27 | 10741 |
| 2024-02-09 | 22.16 | $34.25 | 40026 |
| 2024-02-08 | 21.79 | $34.11 | 17322 |
| 2024-02-07 | 21.57 | $34.01 | 89415 |
| 2024-02-06 | 21.54 | $34.11 | 19300 |
| 2024-02-05 | 21.51 | $33.95 | 18600 |
| 2024-02-02 | 21.67 | $33.92 | 83100 |
| 2024-02-01 | 21.66 | $33.95 | 288100 |
| 2024-01-31 | 21.64 | $33.81 | 64700 |
| 2024-01-30 | 21.47 | $33.99 | 19449 |
| 2024-01-29 | 21.01 | $33.97 | 23630 |
| 2024-01-26 | 20.57 | $33.85 | 73300 |
| 2024-01-25 | 20.23 | $33.66 | 20009 |
| 2024-01-24 | 20.13 | $33.37 | 302400 |
| 2024-01-23 | 20.23 | $32.94 | 20100 |
| 2024-01-22 | 21.15 | $32.91 | 240300 |
| 2024-01-19 | 21.98 | $32.88 | 44736 |
| 2024-01-18 | 22.98 | $32.85 | 74843 |
| 2024-01-17 | 24.11 | $32.42 | 102018 |
| 2024-01-16 | 24.71 | $32.66 | 64840 |
| 2024-01-12 | 25.96 | $33.00 | 22734 |
| 2024-01-11 | 26.73 | $32.91 | 106500 |
| 2024-01-10 | 27.61 | $32.96 | 55906 |
| 2024-01-09 | 28.27 | $32.87 | 12838 |
| 2024-01-08 | 29.06 | $33.14 | 62300 |
| 2024-01-05 | 29.64 | $32.78 | 34342 |
| 2024-01-04 | 30.62 | $32.83 | 19700 |
| 2024-01-03 | 31.65 | $32.74 | 64000 |
| 2024-01-02 | 32.94 | $33.12 | 107038 |
| 2023-12-29 | 33.33 | $33.30 | 618121 |
| 2023-12-28 | 33.45 | $33.21 | 14600 |
| 2023-12-27 | 33.70 | $33.34 | 38000 |
| 2023-12-26 | 33.76 | $33.38 | 40700 |
| 2023-12-22 | 33.83 | $33.21 | 36000 |
| 2023-12-21 | 34.10 | $33.54 | 72200 |
| 2023-12-20 | 33.94 | $33.24 | 66700 |
| 2023-12-19 | 33.77 | $33.61 | 91300 |
| 2023-12-18 | 32.97 | $33.46 | 34848 |
| 2023-12-15 | 32.24 | $33.51 | 115943 |
| 2023-12-14 | 31.16 | $33.54 | 254202 |
| 2023-12-13 | 30.01 | $33.61 | 57737 |
| 2023-12-12 | 28.84 | $33.43 | 1.2M |
| 2023-12-11 | 27.74 | $33.44 | 31600 |
| 2023-12-08 | 26.59 | $33.37 | 12000 |
| 2023-12-07 | 25.44 | $33.04 | 51137 |
| 2023-12-06 | 24.50 | $32.96 | 22229 |
| 2023-12-05 | 23.41 | $32.85 | 17700 |
| 2023-12-04 | 22.51 | $32.71 | 31529 |
| 2023-12-01 | 21.72 | $32.70 | 33645 |
| 2023-11-30 | 20.90 | $32.45 | 25226 |
| 2023-11-29 | 20.30 | $32.31 | 122946 |
| 2023-11-28 | 19.77 | $32.06 | 36136 |
| 2023-11-27 | 19.48 | $32.15 | 236500 |
| 2023-11-24 | 18.95 | $32.26 | 7000 |
| 2023-11-22 | 18.20 | $32.08 | 83142 |
| 2023-11-21 | 17.59 | $31.96 | 18500 |
| 2023-11-20 | 17.08 | $32.08 | 59300 |
| 2023-11-17 | 16.42 | $32.01 | 15900 |
| 2023-11-16 | 15.83 | $31.76 | 223700 |
| 2023-11-15 | 15.44 | $31.76 | 30000 |
| 2023-11-14 | 14.90 | $31.63 | 180038 |
| 2023-11-13 | 14.46 | $31.10 | 40204 |
| 2023-11-10 | 14.67 | $31.06 | 21100 |
| 2023-11-09 | 14.96 | $30.89 | 25200 |
| 2023-11-08 | 15.00 | $30.78 | 55300 |
| 2023-11-07 | 15.37 | $30.58 | 7300 |
| 2023-11-06 | 16.07 | $30.64 | 54706 |
| 2023-11-03 | 16.81 | $30.79 | 20219 |
| 2023-11-02 | 17.30 | $30.76 | 58000 |
| 2023-11-01 | 17.99 | $30.19 | 188300 |
| 2023-10-31 | 18.28 | $29.92 | 20608 |
| 2023-10-30 | 18.12 | $29.66 | 123324 |
| 2023-10-27 | 17.48 | $29.33 | 72800 |
| 2023-10-26 | 16.78 | $29.56 | 51821 |
| 2023-10-25 | 16.27 | $29.63 | 42134 |
| 2023-10-24 | 15.86 | $29.83 | 29200 |
| 2023-10-23 | 15.47 | $29.46 | 29900 |
| 2023-10-20 | 14.67 | $29.51 | 32942 |
| 2023-10-19 | 13.86 | $29.80 | 59708 |
| 2023-10-18 | 13.27 | $30.07 | 16400 |
| 2023-10-17 | 12.97 | $30.50 | 14430 |
| 2023-10-16 | 12.85 | $30.49 | 70100 |
| 2023-10-13 | 12.99 | $30.36 | 33812 |
| 2023-10-12 | 13.15 | $30.76 | 64500 |
| 2023-10-11 | 13.75 | $30.92 | 105700 |
| 2023-10-10 | 14.36 | $30.78 | 29902 |
| 2023-10-09 | 15.09 | $30.41 | 36100 |
| 2023-10-06 | 15.15 | $30.57 | 158500 |
| 2023-10-05 | 15.21 | $30.26 | 84000 |
| 2023-10-04 | 14.72 | $30.26 | 31947 |
| 2023-10-03 | 14.21 | $30.13 | 216249 |
| 2023-10-02 | 13.69 | $30.41 | 78400 |
| 2023-09-29 | 13.38 | $30.74 | 100800 |
| 2023-09-28 | 13.51 | $30.68 | 123329 |
| 2023-09-27 | 13.05 | $30.52 | 32700 |
| 2023-09-26 | 12.34 | $30.43 | 19029 |
| 2023-09-25 | 11.69 | $30.81 | 41249 |
| 2023-09-22 | 11.20 | $30.93 | 94349 |
| 2023-09-21 | 11.05 | $30.96 | 32100 |
| 2023-09-20 | 10.93 | $31.44 | 17500 |
| 2023-09-19 | 11.42 | $31.36 | 88409 |
| 2023-09-18 | 11.52 | $31.31 | 12312 |
| 2023-09-15 | 11.57 | $31.61 | 18900 |
| 2023-09-14 | 12.06 | $31.69 | 7100 |
| 2023-09-13 | 12.46 | $31.11 | 190300 |
| 2023-09-12 | 12.02 | $31.34 | 30400 |
| 2023-09-11 | 11.87 | $31.48 | 14323 |
| 2023-09-08 | 11.87 | $31.29 | 3100 |
| 2023-09-07 | 11.51 | $31.24 | 15000 |
| 2023-09-06 | 11.14 | $31.33 | 5315 |
| 2023-09-05 | 10.89 | $31.49 | 11908 |
| 2023-09-01 | 10.90 | $31.72 | 71700 |
| 2023-08-31 | 11.12 | $31.76 | 35230 |
| 2023-08-30 | 11.41 | $31.82 | 25700 |
| 2023-08-29 | 11.89 | $31.99 | 271707 |
| 2023-08-28 | 12.40 | $31.68 | 46300 |
| 2023-08-25 | 12.51 | $31.38 | 62208 |
| 2023-08-24 | 12.14 | $31.13 | 25341 |
| 2023-08-23 | 11.75 | $31.44 | 14000 |
| 2023-08-22 | 11.57 | $31.30 | 12600 |
| 2023-08-21 | 11.33 | $31.24 | 53512 |
| 2023-08-18 | 10.79 | $31.08 | 6744 |
| 2023-08-17 | 10.04 | $31.08 | 23300 |
| 2023-08-16 | 9.44 | $31.36 | 10000 |
| 2023-08-15 | 9.14 | $31.45 | 10700 |
| 2023-08-14 | 8.91 | $31.86 | 8500 |
| 2023-08-11 | 8.96 | $31.77 | 167533 |
| 2023-08-10 | 8.93 | $32.00 | 20938 |
| 2023-08-09 | 9.17 | $31.76 | 15409 |
| 2023-08-08 | 8.93 | $31.71 | 28803 |
| 2023-08-07 | 8.46 | $31.92 | 23300 |
| 2023-08-04 | 8.27 | $31.63 | 9400 |
| 2023-08-03 | 7.99 | $31.72 | 144100 |
| 2023-08-02 | 7.55 | $31.81 | 43900 |
| 2023-08-01 | 7.32 | $32.35 | 43415 |
| 2023-07-31 | 7.67 | $32.70 | 53600 |
| 2023-07-28 | 7.58 | $32.72 | 7611 |
| 2023-07-27 | 7.52 | $32.50 | 58522 |
| 2023-07-26 | 7.46 | $32.12 | 30500 |
| 2023-07-25 | 7.56 | $32.20 | 53300 |
| 2023-07-24 | 7.75 | $32.25 | 32502 |
| 2023-07-21 | 8.01 | $32.24 | 12900 |
| 2023-07-20 | 8.18 | $32.07 | 135800 |
| 2023-07-19 | 8.51 | $32.05 | 41300 |
| 2023-07-18 | 8.93 | $32.13 | 80138 |
| 2023-07-17 | 9.37 | $31.98 | 17900 |
| 2023-07-14 | 9.73 | $32.03 | 54200 |
| 2023-07-13 | 10.20 | $32.17 | 34436 |
| 2023-07-12 | 10.57 | $31.90 | 18400 |
| 2023-07-11 | 10.97 | $31.47 | 33900 |
| 2023-07-10 | 10.83 | $31.15 | 11600 |
| 2023-07-07 | 10.27 | $31.02 | 19808 |
| 2023-07-06 | 9.63 | $31.00 | 92900 |
| 2023-07-05 | 8.90 | $31.72 | 402834 |
| 2023-07-03 | 8.96 | $32.12 | 16504 |
| 2023-06-30 | 9.39 | $32.71 | 66000 |
| 2023-06-29 | 9.02 | $32.34 | 138900 |
| 2023-06-28 | 9.13 | $32.21 | 12900 |
| 2023-06-27 | 9.38 | $32.00 | 10418 |
| 2023-06-26 | 9.80 | $31.68 | 7600 |
| 2023-06-23 | 9.86 | $31.65 | 99800 |
| 2023-06-22 | 9.86 | $31.96 | 172900 |
| 2023-06-21 | 10.18 | $31.99 | 71100 |
| 2023-06-20 | 10.64 | $32.28 | 29200 |
| 2023-06-16 | 10.74 | $32.60 | 9710 |
| 2023-06-15 | 10.21 | $32.49 | 73500 |
| 2023-06-14 | 9.90 | $32.52 | 27900 |
| 2023-06-13 | 9.45 | $32.44 | 45200 |
| 2023-06-12 | 9.17 | $32.28 | 39235 |
| 2023-06-09 | 9.10 | $32.01 | 45500 |
| 2023-06-08 | 9.41 | $32.10 | 99100 |
| 2023-06-07 | 9.65 | $31.95 | 31900 |
| 2023-06-06 | 9.95 | $32.06 | 25322 |
| 2023-06-05 | 10.27 | $31.91 | 21314 |
| 2023-06-02 | 10.60 | $32.21 | 14921 |
| 2023-06-01 | 10.72 | $31.69 | 27842 |
| 2023-05-31 | 11.11 | $31.49 | 134744 |
| 2023-05-30 | 11.25 | $31.80 | 9400 |
| 2023-05-26 | 11.65 | $32.12 | 60844 |
| 2023-05-25 | 11.96 | $31.77 | 89342 |
| 2023-05-24 | 12.39 | $31.68 | 107000 |
| 2023-05-23 | 12.75 | $32.13 | 95519 |
| 2023-05-22 | 12.98 | $32.52 | 7401 |
| 2023-05-19 | 12.57 | $32.53 | 52644 |
| 2023-05-18 | 12.12 | $32.43 | 29613 |
| 2023-05-17 | 11.91 | $32.21 | 13923 |
| 2023-05-16 | 12.00 | $31.94 | 117448 |
| 2023-05-15 | 12.32 | $32.15 | 15400 |
| 2023-05-12 | 12.60 | $32.05 | 24718 |
| 2023-05-11 | 13.03 | $31.96 | 16221 |
| 2023-05-10 | 13.62 | $31.90 | 12600 |
| 2023-05-09 | 14.14 | $31.99 | 12644 |
| 2023-05-08 | 14.62 | $32.13 | 31600 |
| 2023-05-05 | 14.81 | $32.11 | 21017 |
| 2023-05-04 | 15.01 | $31.64 | 17007 |
| 2023-05-03 | 15.80 | $31.69 | 14218 |
| 2023-05-02 | 16.37 | $31.76 | 14800 |
| 2023-05-01 | 16.98 | $32.26 | 47128 |
| 2023-04-28 | 16.75 | $32.11 | 31900 |
| 2023-04-27 | 16.85 | $32.15 | 59230 |
| 2023-04-26 | 16.96 | $31.75 | 20615 |
| 2023-04-25 | 17.41 | $31.83 | 13247 |
| 2023-04-24 | 17.66 | $32.21 | 31700 |
| 2023-04-21 | 17.32 | $32.23 | 14300 |
| 2023-04-20 | 16.99 | $32.06 | 20434 |
| 2023-04-19 | 16.75 | $32.21 | 10900 |
| 2023-04-18 | 16.23 | $32.16 | 23943 |
| 2023-04-17 | 15.71 | $32.03 | 15814 |
| 2023-04-14 | 15.32 | $32.07 | 38000 |
| 2023-04-13 | 14.79 | $31.98 | 23800 |
| 2023-04-12 | 14.34 | $31.72 | 15100 |
| 2023-04-11 | 13.99 | $31.71 | 12700 |
| 2023-04-10 | 13.70 | $31.78 | 18000 |
| 2023-04-06 | 13.40 | $31.58 | 134000 |
| 2023-04-05 | 13.23 | $31.41 | 89400 |
| 2023-04-04 | 13.24 | $31.48 | 178927 |
| 2023-04-03 | 13.11 | $31.59 | 190636 |
| 2023-03-31 | 13.06 | $31.55 | 27100 |
| 2023-03-30 | 12.93 | $31.29 | 125116 |
| 2023-03-29 | 13.00 | $30.96 | 24900 |
| 2023-03-28 | 13.39 | $30.40 | 39800 |
| 2023-03-27 | 13.86 | $30.51 | 25600 |
| 2023-03-24 | 14.41 | $30.30 | 39004 |
| 2023-03-23 | 14.73 | $30.38 | 30900 |
| 2023-03-22 | 15.32 | $30.28 | 47400 |
| 2023-03-21 | 15.96 | $30.68 | 41700 |
| 2023-03-20 | 16.72 | $30.15 | 99940 |
| 2023-03-17 | 17.18 | $29.77 | 48700 |
| 2023-03-16 | 17.27 | $30.38 | 528400 |
| 2023-03-15 | 17.37 | $29.96 | 31300 |
| 2023-03-14 | 16.99 | $30.70 | 45600 |
| 2023-03-13 | 17.32 | $30.09 | 77880 |
| 2023-03-10 | 17.08 | $30.71 | 83800 |
| 2023-03-09 | 17.54 | $31.14 | 49400 |
| 2023-03-08 | 18.29 | $31.59 | 136619 |
| 2023-03-07 | 18.55 | $31.45 | 9548 |
| 2023-03-06 | 18.83 | $31.66 | 190500 |
| 2023-03-03 | 18.76 | $31.76 | 26500 |
| 2023-03-02 | 18.68 | $31.39 | 19400 |
| 2023-03-01 | 19.04 | $31.15 | 202200 |
| 2023-02-28 | 19.51 | $31.19 | 188700 |
| 2023-02-27 | 19.85 | $31.33 | 5533 |
| 2023-02-24 | 20.06 | $30.99 | 110712 |
| 2023-02-23 | 20.62 | $31.48 | 60427 |
| 2023-02-22 | 20.53 | $31.24 | 15400 |
| 2023-02-21 | 20.66 | $31.25 | 20200 |
| 2023-02-17 | 20.64 | $31.68 | 37600 |
| 2023-02-16 | 20.13 | $31.62 | 58946 |
| 2023-02-15 | 19.61 | $31.67 | 110600 |
| 2023-02-14 | 19.14 | $31.46 | 390600 |
| 2023-02-13 | 18.84 | $31.33 | 103502 |
| 2023-02-10 | 18.66 | $31.05 | 82318 |
| 2023-02-09 | 18.76 | $31.20 | 32300 |
| 2023-02-08 | 18.50 | $31.15 | 23800 |
| 2023-02-07 | 18.37 | $31.31 | 85300 |
| 2023-02-06 | 18.23 | $31.12 | 24501 |
| 2023-02-03 | 18.27 | $31.32 | 277200 |
| 2023-02-02 | 18.13 | $31.35 | 187641 |
| 2023-02-01 | 17.86 | $31.00 | 15900 |
| 2023-01-31 | 17.95 | $30.86 | 29103 |
| 2023-01-30 | 18.19 | $30.62 | 37725 |
| 2023-01-27 | 18.56 | $30.81 | 30621 |
| 2023-01-26 | 18.85 | $30.86 | 252502 |
| 2023-01-25 | 19.19 | $30.68 | 190201 |
| 2023-01-24 | 19.69 | $30.62 | 16800 |
| 2023-01-23 | 20.15 | $30.62 | 189232 |
| 2023-01-20 | 20.64 | $30.44 | 48600 |
| 2023-01-19 | 21.30 | $30.19 | 134329 |
| 2023-01-18 | 22.17 | $30.51 | 234432 |
| 2023-01-17 | 22.69 | $30.65 | 412600 |
| 2023-01-13 | 23.28 | $30.61 | 119300 |
| 2023-01-12 | 24.01 | $30.43 | 127918 |
| 2023-01-11 | 24.91 | $30.22 | 59400 |
| 2023-01-10 | 26.04 | $29.95 | 19000 |
| 2023-01-09 | 27.37 | $29.71 | 87100 |
| 2023-01-06 | 28.76 | $29.66 | 13107 |
| 2023-01-05 | 30.00 | $29.16 | 128601 |
| 2023-01-04 | 30.96 | $29.18 | 104100 |
| 2023-01-03 | 31.96 | $28.56 | 82500 |
| 2022-12-30 | 32.60 | $27.78 | 65100 |
| 2022-12-29 | 32.57 | $28.24 | 13330 |
| 2022-12-28 | 32.71 | $27.85 | 16029 |
| 2022-12-27 | 32.63 | $28.08 | 147135 |
| 2022-12-23 | 32.66 | $28.08 | 117507 |
| 2022-12-22 | 32.63 | $28.21 | 20143 |
| 2022-12-21 | 32.64 | $28.45 | 140319 |
| 2022-12-20 | 32.80 | $28.04 | 272300 |
| 2022-12-19 | 32.61 | $28.01 | 28000 |
| 2022-12-16 | 32.40 | $28.05 | 244927 |
| 2022-12-15 | 32.11 | $28.31 | 101436 |
| 2022-12-14 | 31.94 | $29.00 | 82743 |
| 2022-12-13 | 32.07 | $29.19 | 35400 |
| 2022-12-12 | 32.26 | $28.99 | 30500 |
| 2022-12-09 | 31.92 | $28.85 | 75715 |
| 2022-12-08 | 31.59 | $28.84 | 72106 |
| 2022-12-07 | 31.12 | $28.86 | 104500 |
| 2022-12-06 | 30.65 | $28.92 | 158200 |
| 2022-12-05 | 30.17 | $29.06 | 17800 |
| 2022-12-02 | 29.73 | $29.22 | 158041 |
| 2022-12-01 | 29.26 | $34.69 | 55100 |
| 2022-11-30 | 28.65 | $34.79 | 282601 |
| 2022-11-29 | 28.03 | $34.26 | 26803 |
| 2022-11-28 | 27.70 | $34.13 | 63932 |
| 2022-11-25 | 27.36 | $34.49 | 28800 |
| 2022-11-23 | 26.52 | $34.25 | 58300 |
| 2022-11-22 | 25.81 | $34.30 | 16700 |
| 2022-11-21 | 25.06 | $34.03 | 28812 |
| 2022-11-18 | 24.41 | $34.10 | 176215 |
| 2022-11-17 | 23.68 | $33.83 | 134900 |
| 2022-11-16 | 23.09 | $33.70 | 39633 |
| 2022-11-15 | 22.09 | $33.84 | 172400 |
| 2022-11-14 | 21.05 | $33.72 | 36200 |
| 2022-11-11 | 19.79 | $33.96 | 20336 |
| 2022-11-10 | 18.51 | $33.60 | 49500 |
| 2022-11-09 | 17.35 | $32.27 | 52129 |
| 2022-11-08 | 16.76 | $32.48 | 79048 |
| 2022-11-07 | 16.11 | $32.26 | 131843 |
| 2022-11-04 | 15.60 | $32.19 | 89218 |
| 2022-11-03 | 15.08 | $31.25 | 26907 |
| 2022-11-02 | 15.24 | $31.32 | 93210 |
| 2022-11-01 | 15.17 | $31.90 | 41600 |
| 2022-10-31 | 14.56 | $31.60 | 45409 |
| 2022-10-28 | 14.23 | $31.85 | 26448 |
| 2022-10-27 | 13.89 | $31.44 | 201900 |
| 2022-10-26 | 13.62 | $31.46 | 54512 |
| 2022-10-25 | 13.36 | $31.48 | 83211 |
| 2022-10-24 | 13.23 | $30.96 | 1.3M |
| 2022-10-21 | 13.46 | $30.69 | 48000 |
| 2022-10-20 | 13.98 | $30.34 | 21900 |
| 2022-10-19 | 14.44 | $30.35 | 227600 |
| 2022-10-18 | 15.04 | $30.48 | 200500 |
| 2022-10-17 | 15.49 | $30.19 | 63300 |
| 2022-10-14 | 16.24 | $29.45 | 210800 |
| 2022-10-13 | 16.86 | $29.71 | 132938 |
| 2022-10-12 | 17.17 | $29.09 | 200344 |
| 2022-10-11 | 16.97 | $29.15 | 241838 |
| 2022-10-10 | 16.77 | $29.55 | 141205 |
| 2022-10-07 | 16.76 | $29.53 | 31644 |
| 2022-10-06 | 16.80 | $30.08 | 126700 |
| 2022-10-05 | 17.28 | $30.45 | 36600 |
| 2022-10-04 | 17.86 | $30.59 | 123400 |
| 2022-10-03 | 18.62 | $29.49 | 191345 |
| 2022-09-30 | 18.40 | $28.86 | 47800 |
| 2022-09-29 | 17.76 | $28.90 | 69700 |
| 2022-09-28 | 16.72 | $29.57 | 100700 |
| 2022-09-27 | 15.93 | $29.23 | 498143 |
| 2022-09-26 | 15.10 | $29.42 | 354102 |
| 2022-09-23 | 14.43 | $29.56 | 90100 |
| 2022-09-22 | 13.64 | $30.24 | 66113 |
| 2022-09-21 | 13.33 | $30.34 | 133932 |
| 2022-09-20 | 13.16 | $30.40 | 726721 |
| 2022-09-19 | 12.62 | $31.00 | 76700 |
| 2022-09-16 | 12.32 | $30.90 | 175723 |
| 2022-09-15 | 12.14 | $31.17 | 30600 |
| 2022-09-14 | 12.26 | $31.51 | 60000 |
| 2022-09-13 | 12.56 | $31.37 | 157334 |
| 2022-09-12 | 12.93 | $32.20 | 75800 |
| 2022-09-09 | 13.25 | $31.71 | 178800 |
| 2022-09-08 | 13.74 | $30.97 | 51303 |
| 2022-09-07 | 13.60 | $31.09 | 64800 |
| 2022-09-06 | 13.62 | $30.76 | 181300 |
| 2022-09-02 | 13.55 | $30.54 | 65925 |
| 2022-09-01 | 13.48 | $30.82 | 73528 |
| 2022-08-31 | 12.83 | $30.97 | 133300 |
| 2022-08-30 | 12.51 | $31.27 | 43800 |
| 2022-08-29 | 12.42 | $31.45 | 38534 |
| 2022-08-26 | 12.32 | $31.45 | 36000 |
| 2022-08-25 | 12.30 | $32.43 | 34300 |
| 2022-08-24 | 12.92 | $32.17 | 132934 |
| 2022-08-23 | 13.41 | $32.08 | 72923 |
| 2022-08-22 | 13.90 | $32.13 | 42539 |
| 2022-08-19 | 14.46 | $32.79 | 26940 |
| 2022-08-18 | 14.73 | $33.14 | 31532 |
| 2022-08-17 | 14.69 | $33.08 | 24700 |
| 2022-08-16 | 14.66 | $33.53 | 57800 |
| 2022-08-15 | 14.20 | $33.46 | 47920 |
| 2022-08-12 | 13.79 | $33.47 | 24600 |
| 2022-08-11 | 13.37 | $33.01 | 140800 |
| 2022-08-10 | 13.17 | $33.04 | 86120 |
| 2022-08-09 | 13.03 | $32.63 | 19600 |
| 2022-08-08 | 13.11 | $32.91 | 82030 |
| 2022-08-05 | 12.94 | $32.84 | 279600 |
| 2022-08-04 | 12.97 | $32.92 | 94709 |
| 2022-08-03 | 12.80 | $32.85 | 92800 |
| 2022-08-02 | 12.74 | $32.33 | 131927 |
| 2022-08-01 | 12.91 | $32.59 | 63200 |
| 2022-07-29 | 12.97 | $32.81 | 524149 |
| 2022-07-28 | 12.94 | $32.31 | 45434 |
| 2022-07-27 | 13.27 | $31.99 | 58100 |
| 2022-07-26 | 13.83 | $31.42 | 139000 |
| 2022-07-25 | 14.33 | $31.77 | 138600 |
| 2022-07-22 | 15.06 | $31.51 | 128636 |
| 2022-07-21 | 15.82 | $31.71 | 134100 |
| 2022-07-20 | 16.51 | $31.38 | 242049 |
| 2022-07-19 | 17.14 | $31.68 | 57600 |
| 2022-07-18 | 17.80 | $30.71 | 107900 |
| 2022-07-15 | 17.97 | $30.68 | 196708 |
| 2022-07-14 | 17.90 | $30.24 | 147125 |
| 2022-07-13 | 17.43 | $30.64 | 38900 |
| 2022-07-12 | 17.13 | $30.64 | 184210 |
| 2022-07-11 | 16.96 | $30.66 | 103717 |
| 2022-07-08 | 16.84 | $30.87 | 100500 |
| 2022-07-07 | 16.76 | $30.79 | 162700 |
| 2022-07-06 | 16.55 | $30.26 | 162021 |
| 2022-07-05 | 15.97 | $30.09 | 73300 |
| 2022-07-01 | 15.15 | $31.59 | 48226 |
| 2022-06-30 | 15.05 | $31.34 | 115011 |
| 2022-06-29 | 14.79 | $31.71 | 37035 |
| 2022-06-28 | 14.97 | $31.79 | 31400 |
| 2022-06-27 | 15.24 | $31.90 | 38500 |
| 2022-06-24 | 15.29 | $32.16 | 45447 |
| 2022-06-23 | 15.34 | $31.23 | 62111 |
| 2022-06-22 | 14.62 | $31.30 | 221900 |
| 2022-06-21 | 14.00 | $31.63 | 150530 |
| 2022-06-17 | 13.57 | $31.33 | 92139 |
| 2022-06-16 | 12.89 | $30.95 | 533400 |
| 2022-06-15 | 12.00 | $32.23 | 285201 |
| 2022-06-14 | 11.58 | $31.57 | 156436 |
| 2022-06-13 | 10.71 | $31.93 | 294900 |
| 2022-06-10 | 10.03 | $32.76 | 98839 |
| 2022-06-09 | 9.85 | $33.47 | 171140 |
| 2022-06-08 | 10.26 | $34.06 | 87100 |
| 2022-06-07 | 10.43 | $34.53 | 82949 |
| 2022-06-06 | 10.37 | $34.53 | 82500 |
| 2022-06-03 | 10.04 | $34.23 | 101939 |
| 2022-06-02 | 10.05 | $34.59 | 81900 |
| 2022-06-01 | 10.06 | $34.07 | 171900 |
| 2022-05-31 | 10.19 | $34.32 | 138641 |
| 2022-05-27 | 10.08 | $34.48 | 57300 |
| 2022-05-26 | 9.94 | $34.01 | 64100 |
| 2022-05-25 | 10.10 | $33.52 | 90900 |
| 2022-05-24 | 10.59 | $33.33 | 80800 |
| 2022-05-23 | 10.98 | $33.55 | 92600 |
| 2022-05-20 | 11.51 | $33.18 | 132935 |
| 2022-05-19 | 11.90 | $32.93 | 227625 |
| 2022-05-18 | 12.05 | $33.00 | 185512 |
| 2022-05-17 | 12.47 | $33.84 | 75935 |
| 2022-05-16 | 12.89 | $33.29 | 182000 |
| 2022-05-13 | 13.50 | $33.36 | 63000 |
| 2022-05-12 | 14.08 | $32.50 | 122500 |
| 2022-05-11 | 14.08 | $32.21 | 318200 |
| 2022-05-10 | 14.19 | $32.23 | 116300 |
| 2022-05-09 | 13.94 | $31.83 | 225200 |
| 2022-05-06 | 13.42 | $32.71 | 363836 |
| 2022-05-05 | 13.39 | $33.20 | 188184 |
| 2022-05-04 | 13.74 | $34.10 | 196800 |
| 2022-05-03 | 14.42 | $33.66 | 181527 |
| 2022-05-02 | 14.79 | $33.48 | 431126 |
| 2022-04-29 | 14.97 | $33.36 | 119000 |
| 2022-04-28 | 15.37 | $33.94 | 73322 |
| 2022-04-27 | 15.75 | $33.30 | 146000 |
| 2022-04-26 | 15.62 | $32.99 | 371800 |
| 2022-04-25 | 15.48 | $33.93 | 312943 |
| 2022-04-22 | 15.66 | $33.90 | 167133 |
| 2022-04-21 | 16.14 | $34.22 | 224900 |
| 2022-04-20 | 16.95 | $34.37 | 114600 |
| 2022-04-19 | 17.45 | $34.17 | 98500 |
| 2022-04-18 | 17.64 | $34.00 | 134900 |
| 2022-04-14 | 17.88 | $33.89 | 323400 |
| 2022-04-13 | 18.12 | $33.90 | 135300 |
| 2022-04-12 | 18.14 | $33.63 | 459800 |
| 2022-04-11 | 18.17 | $33.73 | 309623 |
| 2022-04-08 | 18.29 | $33.97 | 331000 |
| 2022-04-07 | 18.55 | $34.00 | 448341 |
| 2022-04-06 | 18.75 | $33.85 | 488600 |
| 2022-04-05 | 18.91 | $34.42 | 235104 |
| 2022-04-04 | 19.54 | $34.91 | 123557 |
| 2022-04-01 | 20.38 | $34.64 | 246606 |
| 2022-03-31 | 21.10 | $34.23 | 275300 |
| 2022-03-30 | 21.84 | $34.78 | 148145 |
| 2022-03-29 | 22.91 | $35.33 | 466400 |
| 2022-03-28 | 24.01 | $34.50 | 312437 |
| 2022-03-25 | 24.83 | $34.28 | 360148 |
| 2022-03-24 | 25.51 | $34.18 | 752000 |
| 2022-03-23 | 26.16 | $33.94 | 2.1M |
| 2022-03-22 | 26.86 | $34.62 | 283000 |
| 2022-03-21 | 27.88 | $34.18 | 435100 |
| 2022-03-18 | 28.76 | $34.52 | 606600 |
| 2022-03-17 | 29.68 | $34.22 | 817000 |
| 2022-03-16 | 30.48 | $34.36 | 1.1M |
| 2022-03-15 | 31.32 | $33.08 | 719442 |
| 2022-03-14 | 31.36 | $32.83 | 599210 |
| 2022-03-11 | 31.39 | $32.28 | 728024 |
| 2022-03-10 | 31.25 | $32.38 | 1.0M |
| 2022-03-09 | 30.87 | $33.01 | 1.3M |
| 2022-03-08 | 30.54 | $31.34 | 1.5M |
| 2022-03-07 | 29.29 | $30.63 | 1.8M |
| 2022-03-04 | 27.66 | $31.56 | 1.2M |
| 2022-03-03 | 26.13 | $32.87 | 1.2M |
| 2022-03-02 | 24.91 | $33.65 | 878700 |
| 2022-03-01 | 23.86 | $33.14 | 1.3M |
| 2022-02-28 | 22.76 | $34.23 | 1.2M |
| 2022-02-25 | 21.98 | $35.15 | 964139 |
| 2022-02-24 | 21.41 | $34.39 | 1.3M |
| 2022-02-23 | 20.19 | $34.72 | 930700 |
| 2022-02-22 | 19.52 | $35.02 | 1.1M |
| 2022-02-18 | 18.75 | $35.86 | 566000 |
| 2022-02-17 | 18.50 | $35.98 | 325300 |
| 2022-02-16 | 18.37 | $36.56 | 269002 |
| 2022-02-15 | 18.42 | $36.50 | 404408 |
| 2022-02-14 | 18.36 | $35.71 | 1.1M |
| 2022-02-11 | 17.63 | $35.90 | 1.3M |
| 2022-02-10 | 17.10 | $36.68 | 736647 |
| 2022-02-09 | 17.05 | $37.18 | 370249 |
| 2022-02-08 | 17.33 | $36.54 | 659100 |
| 2022-02-07 | 16.97 | $36.28 | 972500 |
| 2022-02-04 | 16.44 | $36.25 | 243900 |
| 2022-02-03 | 15.87 | $36.30 | 1.1M |
| 2022-02-02 | 15.43 | $37.21 | 642100 |
| 2022-02-01 | 15.54 | $37.16 | 1.0M |
| 2022-01-31 | 15.52 | $36.85 | 509500 |
| 2022-01-28 | 15.18 | $36.53 | 1.2M |
| 2022-01-27 | 14.44 | $36.43 | 939500 |
| 2022-01-26 | 13.91 | $36.25 | 934028 |
| 2022-01-25 | 13.29 | $35.91 | 748416 |
| 2022-01-24 | 11.90 | $36.23 | 2.2M |
| 2022-01-21 | 10.44 | $36.69 | 197200 |
| 2022-01-20 | 9.97 | $37.32 | 213000 |
| 2022-01-19 | 10.12 | $37.38 | 187721 |
| 2022-01-18 | 10.35 | $37.48 | 357600 |
| 2022-01-14 | 10.44 | $37.81 | 142801 |
| 2022-01-13 | 10.73 | $37.66 | 117400 |
| 2022-01-12 | 11.09 | $37.98 | 129913 |
| 2022-01-11 | 11.60 | $37.94 | 145800 |
| 2022-01-10 | 12.17 | $37.66 | 359300 |
| 2022-01-07 | 12.43 | $37.96 | 169000 |
| 2022-01-06 | 12.99 | $38.02 | 107900 |
| 2022-01-05 | 13.41 | $38.11 | 213900 |
| 2022-01-04 | 13.57 | $38.44 | 106145 |
| 2022-01-03 | 13.42 | $38.28 | 69800 |
| 2021-12-31 | 13.55 | $37.65 | 188600 |
| 2021-12-30 | 14.15 | $37.80 | 233300 |
| 2021-12-29 | 14.63 | $37.83 | 100508 |
| 2021-12-28 | 15.20 | $37.89 | 88700 |
| 2021-12-27 | 15.54 | $37.85 | 97200 |
| 2021-12-23 | 15.99 | $37.50 | 121836 |
| 2021-12-22 | 16.75 | $37.69 | 400700 |
| 2021-12-21 | 17.55 | $37.37 | 60500 |
| 2021-12-20 | 18.25 | $36.88 | 207519 |
| 2021-12-17 | 18.40 | $36.99 | 394100 |
| 2021-12-16 | 18.80 | $37.25 | 364237 |
| 2021-12-15 | 19.55 | $37.50 | 217112 |
| 2021-12-14 | 20.28 | $37.09 | 207700 |
| 2021-12-13 | 20.66 | $37.21 | 163300 |
| 2021-12-10 | 21.37 | $37.47 | 129730 |
| 2021-12-09 | 22.28 | $37.41 | 139900 |
| 2021-12-08 | 23.29 | $37.75 | 4.2M |
| 2021-12-07 | 24.41 | $37.97 | 97013 |
| 2021-12-06 | 25.50 | $37.00 | 196939 |
| 2021-12-03 | 25.86 | $36.49 | 113600 |
| 2021-12-02 | 26.00 | $36.82 | 476400 |
| 2021-12-01 | 26.37 | $36.44 | 90500 |
| 2021-11-30 | 26.76 | $36.49 | 503300 |
| 2021-11-29 | 26.50 | $36.92 | 47400 |
| 2021-11-26 | 26.56 | $36.65 | 173536 |
| 2021-11-24 | 26.63 | $38.06 | 152533 |
| 2021-11-23 | 27.98 | $38.20 | 51600 |
| 2021-11-22 | 29.10 | $38.35 | 92929 |
| 2021-11-19 | 29.65 | $38.54 | 28808 |
| 2021-11-18 | 29.90 | $38.89 | 41719 |
| 2021-11-17 | 29.67 | $38.94 | 37730 |
| 2021-11-16 | 29.14 | $38.94 | 74011 |
| 2021-11-15 | 28.61 | $38.81 | 24800 |
| 2021-11-12 | 28.17 | $38.69 | 22844 |
| 2021-11-11 | 27.85 | $38.53 | 44800 |
| 2021-11-10 | 27.63 | $38.34 | 50302 |
| 2021-11-09 | 27.44 | $38.50 | 52637 |
| 2021-11-08 | 26.95 | $38.55 | 32100 |
| 2021-11-05 | 26.30 | $38.64 | 72633 |
| 2021-11-04 | 25.59 | $38.51 | 53702 |
| 2021-11-03 | 25.01 | $38.43 | 51800 |
| 2021-11-02 | 24.46 | $38.12 | 90105 |
| 2021-11-01 | 24.11 | $38.03 | 61600 |
| 2021-10-29 | 23.85 | $37.79 | 114600 |
| 2021-10-28 | 23.74 | $37.66 | 78900 |
| 2021-10-27 | 23.78 | $37.41 | 85300 |
| 2021-10-26 | 23.89 | $37.52 | 77825 |
| 2021-10-25 | 23.92 | $37.33 | 59126 |
| 2021-10-22 | 24.16 | $37.39 | 96700 |
| 2021-10-21 | 24.39 | $37.21 | 72600 |
| 2021-10-20 | 24.82 | $37.17 | 93300 |
| 2021-10-19 | 25.31 | $37.07 | 253900 |
| 2021-10-18 | 25.90 | $36.96 | 889500 |
| 2021-10-15 | 26.63 | $37.23 | 60300 |
| 2021-10-14 | 27.08 | $36.95 | 247236 |
| 2021-10-13 | 27.74 | $36.48 | 84001 |
| 2021-10-12 | 28.82 | $36.18 | 125400 |
| 2021-10-11 | 30.18 | $36.11 | 72700 |
| 2021-10-08 | 31.61 | $36.27 | 209637 |
| 2021-10-07 | 32.97 | $36.36 | 43800 |
| 2021-10-06 | 34.35 | $36.05 | 122000 |
| 2021-10-05 | 36.13 | $36.18 | 85500 |
| 2021-10-04 | 37.78 | $35.85 | 109321 |
| 2021-10-01 | 39.68 | $36.19 | 317518 |
| 2021-09-30 | 41.53 | $36.06 | 88531 |
| 2021-09-29 | 43.36 | $36.28 | 70300 |
| 2021-09-28 | 45.10 | $36.22 | 179500 |
| 2021-09-27 | 46.92 | $37.04 | 135200 |
| 2021-09-24 | 48.09 | $37.01 | 174300 |
| 2021-09-23 | 49.32 | $37.29 | 207842 |
| 2021-09-22 | 50.34 | $36.93 | 154100 |
| 2021-09-21 | 51.56 | $36.46 | 103600 |
| 2021-09-20 | 53.07 | $36.04 | 224618 |
| 2021-09-17 | 54.98 | $36.80 | 78101 |
| 2021-09-16 | 56.10 | $37.23 | 123408 |
| 2021-09-15 | 56.83 | $37.11 | 302500 |
| 2021-09-14 | 57.68 | $37.19 | 110139 |
| 2021-09-13 | 58.24 | $37.26 | 142100 |
| 2021-09-10 | 58.82 | $36.98 | 100800 |
| 2021-09-09 | 59.47 | $37.09 | 87207 |
| 2021-09-08 | 60.06 | $37.23 | 99800 |
| 2021-09-07 | 60.55 | $37.51 | 64509 |
| 2021-09-03 | 60.73 | $37.40 | 152500 |
| 2021-09-02 | 60.98 | $37.63 | 36300 |
| 2021-09-01 | 60.91 | $37.60 | 84344 |
| 2021-08-31 | 60.84 | $37.32 | 202400 |
| 2021-08-30 | 60.85 | $37.40 | 50200 |
| 2021-08-27 | 60.69 | $37.40 | 78905 |
| 2021-08-26 | 60.54 | $37.14 | 105400 |
| 2021-08-25 | 60.40 | $37.30 | 74500 |
| 2021-08-24 | 60.10 | $37.30 | 47700 |
| 2021-08-23 | 59.79 | $37.29 | 73800 |
| 2021-08-20 | 59.47 | $37.06 | 173008 |
| 2021-08-19 | 59.17 | $36.95 | 103543 |
| 2021-08-18 | 58.87 | $37.24 | 352700 |
| 2021-08-17 | 58.19 | $37.32 | 146500 |
| 2021-08-16 | 57.48 | $37.53 | 111223 |
| 2021-08-13 | 56.62 | $37.69 | 163600 |
| 2021-08-12 | 55.52 | $37.62 | 143200 |
| 2021-08-11 | 54.36 | $37.54 | 40300 |
| 2021-08-10 | 53.16 | $37.37 | 52927 |
| 2021-08-09 | 51.90 | $37.27 | 105900 |
| 2021-08-06 | 50.59 | $37.19 | 107326 |
| 2021-08-05 | 49.20 | $37.05 | 814300 |
| 2021-08-04 | 47.76 | $36.85 | 145420 |
| 2021-08-03 | 46.25 | $36.79 | 116242 |
| 2021-08-02 | 44.67 | $36.51 | 133407 |
| 2021-07-30 | 43.02 | $36.40 | 72300 |
| 2021-07-29 | 41.28 | $36.57 | 368300 |
| 2021-07-28 | 39.39 | $36.39 | 116532 |
| 2021-07-27 | 37.41 | $36.26 | 115739 |
| 2021-07-26 | 35.33 | $36.47 | 55100 |
| 2021-07-23 | 33.02 | $36.44 | 61800 |
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