Is Origin Bancorp, Inc. (OBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Origin Bancorp, Inc. (OBK) research center and poll results.
NYSE : OBK
Origin Bancorp, Inc. — Technical Indicators
$53.62 USD
$1.08 (2.06%)
- Volume
- 228.97K
- Average Volume
- 152.52K
- Market Capitalization
- $1.66B
- P/E Ratio
- 16.60
- Dividend Yield
- 1.31%
- Price Target
- $54.00
- Year High
- $54.21
- Year Low
- $32.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
51.69
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.03
Average
36.93
Maximum
51.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.69 | $53.62 | 230006 |
| 2026-07-23 | 51.56 | $52.54 | 240300 |
| 2026-07-22 | 51.51 | $51.63 | 148200 |
| 2026-07-21 | 51.45 | $51.80 | 148000 |
| 2026-07-20 | 51.34 | $51.76 | 104136 |
| 2026-07-17 | 51.22 | $52.27 | 225832 |
| 2026-07-16 | 51.04 | $53.18 | 218924 |
| 2026-07-15 | 50.83 | $51.52 | 115608 |
| 2026-07-14 | 50.72 | $50.83 | 140400 |
| 2026-07-13 | 50.69 | $51.01 | 126400 |
| 2026-07-10 | 50.61 | $51.24 | 81125 |
| 2026-07-09 | 50.51 | $51.31 | 141700 |
| 2026-07-08 | 50.38 | $50.44 | 167234 |
| 2026-07-07 | 50.27 | $51.31 | 99600 |
| 2026-07-06 | 50.11 | $51.43 | 132324 |
| 2026-07-02 | 49.94 | $51.37 | 117100 |
| 2026-07-01 | 49.70 | $52.02 | 156048 |
| 2026-06-30 | 49.49 | $51.15 | 171700 |
| 2026-06-29 | 49.27 | $51.39 | 144800 |
| 2026-06-26 | 49.09 | $51.88 | 668900 |
| 2026-06-25 | 48.86 | $51.21 | 151900 |
| 2026-06-24 | 48.67 | $51.41 | 142946 |
| 2026-06-23 | 48.51 | $50.44 | 116000 |
| 2026-06-22 | 48.35 | $49.54 | 101035 |
| 2026-06-18 | 48.25 | $49.36 | 201843 |
| 2026-06-17 | 48.15 | $48.71 | 127600 |
| 2026-06-16 | 48.01 | $49.08 | 96923 |
| 2026-06-15 | 47.87 | $49.28 | 81230 |
| 2026-06-12 | 47.68 | $50.14 | 84900 |
| 2026-06-11 | 47.48 | $49.56 | 100300 |
| 2026-06-10 | 47.29 | $49.11 | 136233 |
| 2026-06-09 | 47.16 | $48.81 | 136400 |
| 2026-06-08 | 47.03 | $48.27 | 142900 |
| 2026-06-05 | 46.96 | $48.06 | 86400 |
| 2026-06-04 | 46.89 | $48.10 | 121500 |
| 2026-06-03 | 46.84 | $46.56 | 155319 |
| 2026-06-02 | 46.87 | $47.65 | 125124 |
| 2026-06-01 | 46.80 | $46.90 | 90617 |
| 2026-05-29 | 46.82 | $47.66 | 119600 |
| 2026-05-28 | 46.78 | $47.42 | 94917 |
| 2026-05-27 | 46.75 | $47.32 | 127444 |
| 2026-05-26 | 46.76 | $48.16 | 117042 |
| 2026-05-22 | 46.71 | $47.32 | 102900 |
| 2026-05-21 | 46.68 | $47.59 | 133327 |
| 2026-05-20 | 46.63 | $47.38 | 189100 |
| 2026-05-19 | 46.50 | $45.78 | 125200 |
| 2026-05-18 | 46.47 | $46.27 | 111137 |
| 2026-05-15 | 46.45 | $45.47 | 131700 |
| 2026-05-14 | 46.47 | $46.27 | 130504 |
| 2026-05-13 | 46.39 | $45.72 | 169634 |
| 2026-05-12 | 46.35 | $46.43 | 140678 |
| 2026-05-11 | 46.27 | $46.20 | 166910 |
| 2026-05-08 | 46.22 | $46.88 | 107616 |
| 2026-05-07 | 46.11 | $46.64 | 174600 |
| 2026-05-06 | 46.05 | $47.27 | 129712 |
| 2026-05-05 | 45.87 | $47.05 | 138100 |
| 2026-05-04 | 45.65 | $46.26 | 175800 |
| 2026-05-01 | 45.45 | $47.33 | 165718 |
| 2026-04-30 | 45.18 | $46.82 | 225300 |
| 2026-04-29 | 44.92 | $46.91 | 236900 |
| 2026-04-28 | 44.65 | $47.35 | 201849 |
| 2026-04-27 | 44.32 | $47.30 | 263800 |
| 2026-04-24 | 43.97 | $46.63 | 257231 |
| 2026-04-23 | 43.69 | $46.56 | 300317 |
| 2026-04-22 | 43.41 | $44.79 | 228006 |
| 2026-04-21 | 43.21 | $45.34 | 274613 |
| 2026-04-20 | 43.00 | $45.83 | 174900 |
| 2026-04-17 | 42.71 | $45.80 | 221409 |
| 2026-04-16 | 42.45 | $44.75 | 270600 |
| 2026-04-15 | 42.21 | $44.85 | 142328 |
| 2026-04-14 | 42.00 | $44.92 | 212428 |
| 2026-04-13 | 41.80 | $45.03 | 180535 |
| 2026-04-10 | 41.58 | $44.80 | 185100 |
| 2026-04-09 | 41.38 | $45.37 | 193400 |
| 2026-04-08 | 41.14 | $43.79 | 253834 |
| 2026-04-07 | 41.02 | $42.48 | 198635 |
| 2026-04-06 | 40.93 | $42.43 | 214200 |
| 2026-04-02 | 40.85 | $41.80 | 180832 |
| 2026-04-01 | 40.83 | $41.72 | 130200 |
| 2026-03-31 | 40.85 | $41.46 | 236738 |
| 2026-03-30 | 40.88 | $40.76 | 237000 |
| 2026-03-27 | 40.96 | $40.28 | 151600 |
| 2026-03-26 | 41.02 | $41.06 | 152809 |
| 2026-03-25 | 41.12 | $40.96 | 114900 |
| 2026-03-24 | 41.23 | $40.85 | 166100 |
| 2026-03-23 | 41.29 | $41.01 | 198800 |
| 2026-03-20 | 41.35 | $40.15 | 333200 |
| 2026-03-19 | 41.54 | $40.54 | 134621 |
| 2026-03-18 | 41.69 | $39.91 | 220039 |
| 2026-03-17 | 41.88 | $40.72 | 113000 |
| 2026-03-16 | 42.05 | $40.90 | 141824 |
| 2026-03-13 | 42.19 | $40.61 | 153000 |
| 2026-03-12 | 42.34 | $40.81 | 128908 |
| 2026-03-11 | 42.52 | $40.65 | 134949 |
| 2026-03-10 | 42.73 | $41.23 | 175742 |
| 2026-03-09 | 42.94 | $40.83 | 221600 |
| 2026-03-06 | 43.18 | $40.78 | 120500 |
| 2026-03-05 | 43.42 | $41.41 | 115700 |
| 2026-03-04 | 43.61 | $42.09 | 117100 |
| 2026-03-03 | 43.71 | $41.97 | 180410 |
| 2026-03-02 | 43.82 | $42.35 | 137730 |
| 2026-02-27 | 43.85 | $41.60 | 236017 |
| 2026-02-26 | 43.90 | $43.06 | 121041 |
| 2026-02-25 | 43.78 | $43.04 | 91900 |
| 2026-02-24 | 43.68 | $42.17 | 136300 |
| 2026-02-23 | 43.61 | $42.13 | 176301 |
| 2026-02-20 | 43.54 | $43.97 | 155524 |
| 2026-02-19 | 43.46 | $43.63 | 316900 |
| 2026-02-18 | 43.37 | $43.73 | 293100 |
| 2026-02-17 | 43.17 | $43.98 | 135929 |
| 2026-02-13 | 42.99 | $43.74 | 169500 |
| 2026-02-12 | 42.83 | $43.69 | 185131 |
| 2026-02-11 | 42.64 | $44.27 | 197300 |
| 2026-02-10 | 42.39 | $44.85 | 224604 |
| 2026-02-09 | 42.11 | $45.54 | 243536 |
| 2026-02-06 | 41.81 | $45.63 | 249100 |
| 2026-02-05 | 41.49 | $45.48 | 411445 |
| 2026-02-04 | 41.13 | $45.19 | 381401 |
| 2026-02-03 | 40.81 | $44.26 | 356600 |
| 2026-02-02 | 40.51 | $44.18 | 284900 |
| 2026-01-30 | 40.19 | $42.83 | 535200 |
| 2026-01-29 | 39.93 | $42.57 | 433045 |
| 2026-01-28 | 39.68 | $40.73 | 255623 |
| 2026-01-27 | 39.56 | $41.00 | 155321 |
| 2026-01-26 | 39.43 | $40.76 | 194722 |
| 2026-01-23 | 39.31 | $40.86 | 313300 |
| 2026-01-22 | 39.19 | $42.18 | 309800 |
| 2026-01-21 | 39.03 | $41.86 | 454108 |
| 2026-01-20 | 38.88 | $39.70 | 217745 |
| 2026-01-16 | 38.88 | $40.44 | 208736 |
| 2026-01-15 | 38.83 | $40.48 | 350104 |
| 2026-01-14 | 38.76 | $40.00 | 252000 |
| 2026-01-13 | 38.72 | $39.26 | 148719 |
| 2026-01-12 | 38.71 | $39.26 | 199527 |
| 2026-01-09 | 38.69 | $39.49 | 203300 |
| 2026-01-08 | 38.65 | $39.25 | 253100 |
| 2026-01-07 | 38.56 | $38.33 | 114119 |
| 2026-01-06 | 38.52 | $38.67 | 138400 |
| 2026-01-05 | 38.45 | $38.44 | 135435 |
| 2026-01-02 | 38.40 | $37.64 | 120211 |
| 2025-12-31 | 38.39 | $37.61 | 151800 |
| 2025-12-30 | 38.33 | $37.71 | 136504 |
| 2025-12-29 | 38.29 | $38.27 | 103500 |
| 2025-12-26 | 38.20 | $38.38 | 103100 |
| 2025-12-24 | 38.10 | $38.43 | 51911 |
| 2025-12-23 | 38.00 | $38.46 | 101133 |
| 2025-12-22 | 37.85 | $38.86 | 154100 |
| 2025-12-19 | 37.69 | $38.87 | 261600 |
| 2025-12-18 | 37.46 | $39.76 | 222132 |
| 2025-12-17 | 37.17 | $39.44 | 157500 |
| 2025-12-16 | 36.90 | $39.16 | 147748 |
| 2025-12-15 | 36.62 | $39.07 | 142700 |
| 2025-12-12 | 36.40 | $39.06 | 133900 |
| 2025-12-11 | 36.20 | $38.94 | 164735 |
| 2025-12-10 | 36.01 | $38.60 | 187900 |
| 2025-12-09 | 35.86 | $37.51 | 112900 |
| 2025-12-08 | 35.75 | $37.47 | 137100 |
| 2025-12-05 | 35.65 | $37.35 | 114152 |
| 2025-12-04 | 35.54 | $37.38 | 96100 |
| 2025-12-03 | 35.44 | $37.38 | 117304 |
| 2025-12-02 | 35.30 | $36.53 | 135646 |
| 2025-12-01 | 35.20 | $36.88 | 268024 |
| 2025-11-28 | 35.09 | $36.39 | 63300 |
| 2025-11-26 | 35.01 | $36.53 | 158343 |
| 2025-11-25 | 34.91 | $36.43 | 175800 |
| 2025-11-24 | 34.83 | $35.43 | 105629 |
| 2025-11-21 | 34.78 | $35.52 | 149816 |
| 2025-11-20 | 34.67 | $34.29 | 113200 |
| 2025-11-19 | 34.61 | $34.06 | 126500 |
| 2025-11-18 | 34.63 | $33.97 | 146323 |
| 2025-11-17 | 34.64 | $33.54 | 127700 |
| 2025-11-14 | 34.66 | $34.81 | 205700 |
| 2025-11-13 | 34.56 | $34.91 | 105227 |
| 2025-11-12 | 34.43 | $35.24 | 74608 |
| 2025-11-11 | 34.36 | $35.57 | 110800 |
| 2025-11-10 | 34.31 | $35.25 | 147542 |
| 2025-11-07 | 34.22 | $35.45 | 133600 |
| 2025-11-06 | 34.10 | $35.14 | 150800 |
| 2025-11-05 | 34.06 | $35.46 | 150003 |
| 2025-11-04 | 34.03 | $34.57 | 159016 |
| 2025-11-03 | 34.05 | $34.65 | 119328 |
| 2025-10-31 | 34.07 | $34.66 | 200739 |
| 2025-10-30 | 34.06 | $34.80 | 216447 |
| 2025-10-29 | 34.04 | $34.54 | 339900 |
| 2025-10-28 | 34.03 | $34.80 | 192727 |
| 2025-10-27 | 34.01 | $34.36 | 241237 |
| 2025-10-24 | 34.04 | $33.38 | 129300 |
| 2025-10-23 | 34.14 | $33.09 | 175539 |
| 2025-10-22 | 34.25 | $34.36 | 151600 |
| 2025-10-21 | 34.30 | $34.23 | 108600 |
| 2025-10-20 | 34.37 | $33.87 | 128310 |
| 2025-10-17 | 34.48 | $32.84 | 139401 |
| 2025-10-16 | 34.62 | $32.41 | 292428 |
| 2025-10-15 | 34.84 | $33.80 | 162500 |
| 2025-10-14 | 34.92 | $34.54 | 167732 |
| 2025-10-13 | 34.95 | $33.44 | 194415 |
| 2025-10-10 | 35.04 | $32.98 | 206400 |
| 2025-10-09 | 35.16 | $34.45 | 154011 |
| 2025-10-08 | 35.21 | $34.84 | 111300 |
| 2025-10-07 | 35.35 | $35.02 | 133343 |
| 2025-10-06 | 35.50 | $34.91 | 171900 |
| 2025-10-03 | 35.70 | $34.55 | 81949 |
| 2025-10-02 | 35.91 | $34.36 | 102800 |
| 2025-10-01 | 36.14 | $34.32 | 123100 |
| 2025-09-30 | 36.36 | $34.52 | 126500 |
| 2025-09-29 | 36.56 | $34.90 | 97800 |
| 2025-09-26 | 36.76 | $35.36 | 97800 |
| 2025-09-25 | 36.93 | $35.31 | 127638 |
| 2025-09-24 | 37.12 | $35.27 | 76933 |
| 2025-09-23 | 37.29 | $35.64 | 116700 |
| 2025-09-22 | 37.43 | $36.04 | 192700 |
| 2025-09-19 | 37.56 | $35.74 | 374932 |
| 2025-09-18 | 37.63 | $36.74 | 212033 |
| 2025-09-17 | 37.64 | $35.50 | 205200 |
| 2025-09-16 | 37.70 | $35.08 | 241740 |
| 2025-09-15 | 37.79 | $35.25 | 253400 |
| 2025-09-12 | 37.86 | $35.40 | 334900 |
| 2025-09-11 | 37.96 | $35.36 | 665843 |
| 2025-09-10 | 38.07 | $37.78 | 261100 |
| 2025-09-09 | 38.02 | $37.94 | 108042 |
| 2025-09-08 | 37.90 | $39.00 | 78600 |
| 2025-09-05 | 37.74 | $38.65 | 94932 |
| 2025-09-04 | 37.57 | $39.09 | 68300 |
| 2025-09-03 | 37.41 | $38.59 | 94600 |
| 2025-09-02 | 37.27 | $38.51 | 85900 |
| 2025-08-29 | 37.13 | $38.89 | 105540 |
| 2025-08-28 | 36.96 | $38.91 | 84536 |
| 2025-08-27 | 36.84 | $38.96 | 92642 |
| 2025-08-26 | 36.74 | $38.80 | 98449 |
| 2025-08-25 | 36.69 | $38.40 | 55200 |
| 2025-08-22 | 36.67 | $38.68 | 188707 |
| 2025-08-21 | 36.61 | $37.10 | 98010 |
| 2025-08-20 | 36.63 | $36.90 | 114844 |
| 2025-08-19 | 36.67 | $36.65 | 190409 |
| 2025-08-18 | 36.72 | $36.93 | 105311 |
| 2025-08-15 | 36.77 | $36.56 | 95000 |
| 2025-08-14 | 36.85 | $37.51 | 105529 |
| 2025-08-13 | 36.88 | $37.53 | 146843 |
| 2025-08-12 | 36.88 | $36.75 | 164465 |
| 2025-08-11 | 36.89 | $35.61 | 92508 |
| 2025-08-08 | 37.01 | $35.69 | 104408 |
| 2025-08-07 | 37.09 | $35.39 | 123600 |
| 2025-08-06 | 37.21 | $35.75 | 121704 |
| 2025-08-05 | 37.31 | $35.97 | 111200 |
| 2025-08-04 | 37.38 | $35.71 | 98614 |
| 2025-08-01 | 37.47 | $35.32 | 188600 |
| 2025-07-31 | 37.60 | $36.55 | 258000 |
| 2025-07-30 | 37.65 | $37.05 | 175400 |
| 2025-07-29 | 37.65 | $37.69 | 367621 |
| 2025-07-28 | 37.55 | $38.10 | 118808 |
| 2025-07-25 | 37.43 | $37.47 | 132503 |
| 2025-07-24 | 37.36 | $37.47 | 238600 |
| 2025-07-23 | 37.26 | $37.66 | 195000 |
| 2025-07-22 | 37.15 | $37.72 | 193200 |
| 2025-07-21 | 37.02 | $37.86 | 204821 |
| 2025-07-18 | 36.83 | $38.13 | 111936 |
| 2025-07-17 | 36.65 | $38.23 | 136100 |
| 2025-07-16 | 36.45 | $37.48 | 98034 |
| 2025-07-15 | 36.30 | $37.02 | 101806 |
| 2025-07-14 | 36.16 | $37.98 | 71540 |
| 2025-07-11 | 36.02 | $37.29 | 63700 |
| 2025-07-10 | 35.93 | $37.80 | 78415 |
| 2025-07-09 | 35.80 | $37.62 | 74900 |
| 2025-07-08 | 35.67 | $37.51 | 134500 |
| 2025-07-07 | 35.53 | $37.47 | 127000 |
| 2025-07-03 | 35.35 | $37.95 | 61423 |
| 2025-07-02 | 35.14 | $37.45 | 130200 |
| 2025-07-01 | 34.99 | $37.03 | 158200 |
| 2025-06-30 | 34.82 | $35.74 | 186149 |
| 2025-06-27 | 34.74 | $35.76 | 363806 |
| 2025-06-26 | 34.65 | $35.98 | 148500 |
| 2025-06-25 | 34.55 | $35.43 | 131000 |
| 2025-06-24 | 34.49 | $35.50 | 147600 |
| 2025-06-23 | 34.39 | $35.09 | 140543 |
| 2025-06-20 | 34.29 | $34.08 | 331243 |
| 2025-06-18 | 34.24 | $34.67 | 173823 |
| 2025-06-17 | 34.20 | $34.05 | 128924 |
| 2025-06-16 | 34.20 | $34.51 | 187300 |
| 2025-06-13 | 34.19 | $34.31 | 191300 |
| 2025-06-12 | 34.18 | $35.23 | 173300 |
| 2025-06-11 | 34.13 | $35.38 | 149327 |
| 2025-06-10 | 34.08 | $35.33 | 119200 |
| 2025-06-09 | 34.01 | $34.94 | 114200 |
| 2025-06-06 | 33.90 | $34.61 | 83600 |
| 2025-06-05 | 33.83 | $34.00 | 134800 |
| 2025-06-04 | 33.75 | $33.80 | 305612 |
| 2025-06-03 | 33.67 | $34.39 | 155900 |
| 2025-06-02 | 33.58 | $33.56 | 131214 |
| 2025-05-30 | 33.54 | $34.09 | 137118 |
| 2025-05-29 | 33.44 | $34.14 | 99900 |
| 2025-05-28 | 33.33 | $33.82 | 173616 |
| 2025-05-27 | 33.24 | $34.35 | 243529 |
| 2025-05-23 | 33.12 | $33.45 | 184315 |
| 2025-05-22 | 33.02 | $33.11 | 263600 |
| 2025-05-21 | 32.96 | $32.99 | 112500 |
| 2025-05-20 | 32.90 | $33.89 | 73300 |
| 2025-05-19 | 32.76 | $34.15 | 105100 |
| 2025-05-16 | 32.56 | $34.17 | 122049 |
| 2025-05-15 | 32.38 | $34.14 | 72100 |
| 2025-05-14 | 32.19 | $34.27 | 100900 |
| 2025-05-13 | 31.99 | $34.31 | 225800 |
| 2025-05-12 | 31.76 | $33.95 | 118600 |
| 2025-05-09 | 31.53 | $32.90 | 77000 |
| 2025-05-08 | 31.36 | $33.13 | 104700 |
| 2025-05-07 | 31.27 | $32.31 | 98300 |
| 2025-05-06 | 31.13 | $32.19 | 79502 |
| 2025-05-05 | 31.03 | $32.58 | 84700 |
| 2025-05-02 | 30.92 | $32.81 | 77300 |
| 2025-05-01 | 30.86 | $32.11 | 116410 |
| 2025-04-30 | 30.97 | $32.04 | 211205 |
| 2025-04-29 | 31.09 | $31.93 | 143639 |
| 2025-04-28 | 31.23 | $31.88 | 326800 |
| 2025-04-25 | 31.38 | $31.59 | 110128 |
| 2025-04-24 | 31.60 | $31.83 | 423042 |
| 2025-04-23 | 31.79 | $31.74 | 138700 |
| 2025-04-22 | 31.99 | $31.13 | 94400 |
| 2025-04-21 | 32.24 | $30.22 | 131400 |
| 2025-04-17 | 32.48 | $30.54 | 114739 |
| 2025-04-16 | 32.72 | $30.37 | 344300 |
| 2025-04-15 | 32.99 | $30.18 | 86511 |
| 2025-04-14 | 33.26 | $29.71 | 133334 |
| 2025-04-11 | 33.55 | $29.38 | 107621 |
| 2025-04-10 | 33.87 | $29.56 | 220500 |
| 2025-04-09 | 34.13 | $31.21 | 176920 |
| 2025-04-08 | 34.33 | $29.67 | 222100 |
| 2025-04-07 | 34.59 | $30.20 | 265604 |
| 2025-04-04 | 34.85 | $30.35 | 198712 |
| 2025-04-03 | 35.18 | $31.46 | 246800 |
| 2025-04-02 | 35.46 | $34.41 | 126500 |
| 2025-04-01 | 35.59 | $34.43 | 146215 |
| 2025-03-31 | 35.73 | $34.67 | 156900 |
| 2025-03-28 | 35.93 | $35.03 | 75833 |
| 2025-03-27 | 36.11 | $35.83 | 81700 |
| 2025-03-26 | 36.22 | $35.62 | 182500 |
| 2025-03-25 | 36.37 | $35.82 | 108800 |
| 2025-03-24 | 36.51 | $36.06 | 92700 |
| 2025-03-21 | 36.60 | $35.11 | 353334 |
| 2025-03-20 | 36.76 | $35.41 | 73200 |
| 2025-03-19 | 36.97 | $35.69 | 87649 |
| 2025-03-18 | 37.15 | $35.53 | 101300 |
| 2025-03-17 | 37.36 | $35.52 | 112200 |
| 2025-03-14 | 37.59 | $35.84 | 131723 |
| 2025-03-13 | 37.83 | $34.64 | 135135 |
| 2025-03-12 | 38.13 | $35.21 | 128814 |
| 2025-03-11 | 38.41 | $34.98 | 129015 |
| 2025-03-10 | 38.65 | $35.40 | 117200 |
| 2025-03-07 | 38.87 | $37.00 | 94100 |
| 2025-03-06 | 39.02 | $36.98 | 92900 |
| 2025-03-05 | 39.14 | $37.02 | 105344 |
| 2025-03-04 | 39.24 | $37.23 | 98331 |
| 2025-03-03 | 39.25 | $38.60 | 87835 |
| 2025-02-28 | 39.22 | $38.72 | 174400 |
| 2025-02-27 | 39.19 | $38.11 | 191200 |
| 2025-02-26 | 39.20 | $38.51 | 101025 |
| 2025-02-25 | 39.22 | $38.64 | 160700 |
| 2025-02-24 | 39.25 | $37.86 | 147608 |
| 2025-02-21 | 39.25 | $38.33 | 103200 |
| 2025-02-20 | 39.18 | $39.50 | 102733 |
| 2025-02-19 | 38.98 | $39.45 | 81200 |
| 2025-02-18 | 38.79 | $39.59 | 107000 |
| 2025-02-14 | 38.57 | $40.16 | 113500 |
| 2025-02-13 | 38.29 | $40.75 | 111300 |
| 2025-02-12 | 38.01 | $40.50 | 134200 |
| 2025-02-11 | 37.70 | $40.93 | 117600 |
| 2025-02-10 | 37.30 | $39.72 | 270429 |
| 2025-02-07 | 36.92 | $39.84 | 172300 |
| 2025-02-06 | 36.58 | $39.98 | 232346 |
| 2025-02-05 | 36.24 | $39.40 | 190038 |
| 2025-02-04 | 35.94 | $38.94 | 161200 |
| 2025-02-03 | 35.66 | $37.50 | 146800 |
| 2025-01-31 | 35.45 | $37.92 | 158000 |
| 2025-01-30 | 35.22 | $38.14 | 162005 |
| 2025-01-29 | 34.96 | $38.39 | 195142 |
| 2025-01-28 | 34.69 | $38.87 | 181140 |
| 2025-01-27 | 34.43 | $39.15 | 311919 |
| 2025-01-24 | 34.14 | $37.87 | 376849 |
| 2025-01-23 | 33.91 | $37.06 | 269200 |
| 2025-01-22 | 33.70 | $35.36 | 152036 |
| 2025-01-21 | 33.57 | $35.69 | 167900 |
| 2025-01-17 | 33.45 | $35.13 | 119200 |
| 2025-01-16 | 33.48 | $34.73 | 143800 |
| 2025-01-15 | 33.58 | $35.00 | 249000 |
| 2025-01-14 | 33.63 | $34.29 | 186200 |
| 2025-01-13 | 33.73 | $32.97 | 122709 |
| 2025-01-10 | 33.92 | $32.23 | 119600 |
| 2025-01-08 | 34.14 | $33.07 | 68900 |
| 2025-01-07 | 34.29 | $33.00 | 107633 |
| 2025-01-06 | 34.46 | $33.41 | 103300 |
| 2025-01-03 | 34.61 | $33.39 | 102100 |
| 2025-01-02 | 34.72 | $33.30 | 132200 |
| 2024-12-31 | 34.80 | $33.29 | 93100 |
| 2024-12-30 | 34.88 | $33.01 | 102400 |
| 2024-12-27 | 34.94 | $32.96 | 71300 |
| 2024-12-26 | 35.02 | $33.59 | 54714 |
| 2024-12-24 | 35.09 | $33.53 | 43826 |
| 2024-12-23 | 35.17 | $33.25 | 238700 |
| 2024-12-20 | 35.26 | $32.80 | 427400 |
| 2024-12-19 | 35.33 | $32.77 | 275500 |
| 2024-12-18 | 35.39 | $33.29 | 180546 |
| 2024-12-17 | 35.42 | $35.73 | 124700 |
| 2024-12-16 | 35.34 | $36.64 | 118300 |
| 2024-12-13 | 35.24 | $36.11 | 121000 |
| 2024-12-12 | 35.18 | $36.27 | 110900 |
| 2024-12-11 | 35.12 | $36.83 | 241500 |
| 2024-12-10 | 35.05 | $36.54 | 224500 |
| 2024-12-09 | 35.01 | $36.03 | 184500 |
| 2024-12-06 | 34.94 | $36.43 | 120400 |
| 2024-12-05 | 34.85 | $36.46 | 234846 |
| 2024-12-04 | 34.81 | $35.52 | 120500 |
| 2024-12-03 | 34.62 | $34.90 | 133100 |
| 2024-12-02 | 34.43 | $34.88 | 156500 |
| 2024-11-29 | 34.26 | $34.36 | 73534 |
| 2024-11-27 | 34.11 | $34.50 | 81108 |
| 2024-11-26 | 34.00 | $34.87 | 67643 |
| 2024-11-25 | 33.83 | $35.22 | 100427 |
| 2024-11-22 | 33.66 | $35.02 | 99000 |
| 2024-11-21 | 33.47 | $34.25 | 73123 |
| 2024-11-20 | 33.33 | $33.85 | 52100 |
| 2024-11-19 | 33.24 | $34.02 | 43600 |
| 2024-11-18 | 33.14 | $34.07 | 55100 |
| 2024-11-15 | 33.01 | $34.58 | 77900 |
| 2024-11-14 | 32.91 | $34.98 | 64400 |
| 2024-11-13 | 32.86 | $35.14 | 102334 |
| 2024-11-12 | 32.76 | $35.34 | 103505 |
| 2024-11-11 | 32.61 | $35.75 | 103741 |
| 2024-11-08 | 32.44 | $34.72 | 63300 |
| 2024-11-07 | 32.32 | $34.62 | 112200 |
| 2024-11-06 | 32.15 | $35.54 | 387948 |
| 2024-11-05 | 31.92 | $31.84 | 79637 |
| 2024-11-04 | 31.88 | $31.12 | 57400 |
| 2024-11-01 | 31.88 | $31.39 | 59300 |
| 2024-10-31 | 31.88 | $31.39 | 86229 |
| 2024-10-30 | 31.85 | $32.22 | 75000 |
| 2024-10-29 | 31.77 | $31.52 | 90918 |
| 2024-10-28 | 31.75 | $31.88 | 123400 |
| 2024-10-25 | 31.77 | $31.21 | 77725 |
| 2024-10-24 | 31.79 | $31.35 | 186900 |
| 2024-10-23 | 31.81 | $32.13 | 52249 |
| 2024-10-22 | 31.77 | $32.02 | 57544 |
| 2024-10-21 | 31.77 | $31.44 | 65040 |
| 2024-10-18 | 31.82 | $32.58 | 69600 |
| 2024-10-17 | 31.84 | $33.94 | 131526 |
| 2024-10-16 | 31.85 | $33.15 | 76348 |
| 2024-10-15 | 31.85 | $32.46 | 96600 |
| 2024-10-14 | 31.86 | $32.27 | 44900 |
| 2024-10-11 | 31.86 | $32.31 | 52104 |
| 2024-10-10 | 31.86 | $31.16 | 44000 |
| 2024-10-09 | 31.87 | $31.09 | 42935 |
| 2024-10-08 | 31.88 | $30.99 | 45527 |
| 2024-10-07 | 31.91 | $31.11 | 47200 |
| 2024-10-04 | 31.93 | $31.40 | 62000 |
| 2024-10-03 | 31.95 | $30.72 | 56731 |
| 2024-10-02 | 32.03 | $30.73 | 50900 |
| 2024-10-01 | 32.12 | $31.14 | 65900 |
| 2024-09-30 | 32.22 | $32.16 | 51519 |
| 2024-09-27 | 32.29 | $31.58 | 63741 |
| 2024-09-26 | 32.37 | $31.72 | 65600 |
| 2024-09-25 | 32.43 | $31.47 | 85400 |
| 2024-09-24 | 32.49 | $31.98 | 64145 |
| 2024-09-23 | 32.54 | $32.50 | 76900 |
| 2024-09-20 | 32.58 | $32.90 | 359911 |
| 2024-09-19 | 32.50 | $34.08 | 113831 |
| 2024-09-18 | 32.36 | $33.18 | 94839 |
| 2024-09-17 | 32.26 | $32.69 | 76534 |
| 2024-09-16 | 32.21 | $32.28 | 122307 |
| 2024-09-13 | 32.17 | $32.40 | 64900 |
| 2024-09-12 | 32.08 | $31.31 | 50300 |
| 2024-09-11 | 32.02 | $31.16 | 64300 |
| 2024-09-10 | 31.97 | $31.63 | 40635 |
| 2024-09-09 | 31.88 | $31.65 | 55231 |
| 2024-09-06 | 31.81 | $31.75 | 68200 |
| 2024-09-05 | 31.75 | $32.19 | 63500 |
| 2024-09-04 | 31.65 | $32.63 | 144700 |
| 2024-09-03 | 31.53 | $33.20 | 91200 |
| 2024-08-30 | 31.39 | $33.47 | 111317 |
| 2024-08-29 | 31.30 | $33.25 | 58213 |
| 2024-08-28 | 31.26 | $32.97 | 60049 |
| 2024-08-27 | 31.33 | $32.67 | 54100 |
| 2024-08-26 | 31.44 | $32.95 | 85500 |
| 2024-08-23 | 31.51 | $33.24 | 119384 |
| 2024-08-22 | 31.60 | $31.35 | 45000 |
| 2024-08-21 | 31.77 | $31.20 | 48405 |
| 2024-08-20 | 32.02 | $31.28 | 87034 |
| 2024-08-19 | 32.32 | $31.64 | 69811 |
| 2024-08-16 | 32.55 | $31.37 | 81847 |
| 2024-08-15 | 32.76 | $30.69 | 158625 |
| 2024-08-14 | 33.02 | $30.01 | 81400 |
| 2024-08-13 | 33.36 | $30.30 | 116129 |
| 2024-08-12 | 33.65 | $29.77 | 72833 |
| 2024-08-09 | 33.89 | $30.22 | 98900 |
| 2024-08-08 | 34.06 | $30.51 | 80725 |
| 2024-08-07 | 34.21 | $30.22 | 113108 |
| 2024-08-06 | 34.30 | $30.31 | 95200 |
| 2024-08-05 | 34.35 | $30.32 | 121700 |
| 2024-08-02 | 34.38 | $31.70 | 113400 |
| 2024-08-01 | 34.33 | $32.51 | 153600 |
| 2024-07-31 | 34.26 | $34.36 | 196100 |
| 2024-07-30 | 34.15 | $34.75 | 102100 |
| 2024-07-29 | 33.98 | $34.50 | 95600 |
| 2024-07-26 | 33.85 | $35.08 | 105100 |
| 2024-07-25 | 33.63 | $34.60 | 538931 |
| 2024-07-24 | 33.41 | $36.35 | 201300 |
| 2024-07-23 | 33.09 | $37.14 | 316500 |
| 2024-07-22 | 32.74 | $36.31 | 125700 |
| 2024-07-19 | 32.41 | $35.63 | 142600 |
| 2024-07-18 | 32.11 | $35.82 | 107235 |
| 2024-07-17 | 31.80 | $36.70 | 224932 |
| 2024-07-16 | 31.45 | $36.27 | 206938 |
| 2024-07-15 | 31.10 | $34.55 | 149048 |
| 2024-07-12 | 30.84 | $33.65 | 165038 |
| 2024-07-11 | 30.65 | $33.48 | 201410 |
| 2024-07-10 | 30.45 | $31.92 | 46147 |
| 2024-07-09 | 30.31 | $31.37 | 64800 |
| 2024-07-08 | 30.24 | $30.98 | 65802 |
| 2024-07-05 | 30.20 | $30.67 | 62900 |
| 2024-07-03 | 30.18 | $31.07 | 48200 |
| 2024-07-02 | 30.11 | $32.17 | 88900 |
| 2024-07-01 | 30.02 | $31.43 | 94300 |
| 2024-06-28 | 30.01 | $31.72 | 443800 |
| 2024-06-27 | 29.97 | $30.70 | 38510 |
| 2024-06-26 | 29.95 | $30.30 | 83700 |
| 2024-06-25 | 29.98 | $29.87 | 69500 |
| 2024-06-24 | 30.04 | $30.20 | 60943 |
| 2024-06-21 | 30.11 | $29.73 | 202300 |
| 2024-06-20 | 30.23 | $29.58 | 40800 |
| 2024-06-18 | 30.40 | $29.70 | 52546 |
| 2024-06-17 | 30.57 | $29.69 | 55747 |
| 2024-06-14 | 30.77 | $29.17 | 60900 |
| 2024-06-13 | 30.99 | $29.36 | 59900 |
| 2024-06-12 | 31.20 | $29.87 | 101949 |
| 2024-06-11 | 31.35 | $29.40 | 80101 |
| 2024-06-10 | 31.55 | $29.31 | 59100 |
| 2024-06-07 | 31.74 | $29.94 | 47000 |
| 2024-06-06 | 31.91 | $30.19 | 37300 |
| 2024-06-05 | 32.06 | $30.14 | 73400 |
| 2024-06-04 | 32.18 | $29.70 | 58000 |
| 2024-06-03 | 32.34 | $30.36 | 49400 |
| 2024-05-31 | 32.43 | $31.27 | 76912 |
| 2024-05-30 | 32.45 | $30.88 | 54112 |
| 2024-05-29 | 32.45 | $30.33 | 64212 |
| 2024-05-28 | 32.42 | $30.82 | 110105 |
| 2024-05-24 | 32.38 | $31.24 | 78317 |
| 2024-05-23 | 32.37 | $31.42 | 110608 |
| 2024-05-22 | 32.34 | $32.26 | 93913 |
| 2024-05-21 | 32.23 | $32.94 | 88133 |
| 2024-05-20 | 32.07 | $33.03 | 103800 |
| 2024-05-17 | 31.87 | $33.82 | 110100 |
| 2024-05-16 | 31.64 | $33.51 | 76519 |
| 2024-05-15 | 31.38 | $33.48 | 77718 |
| 2024-05-14 | 31.10 | $32.96 | 58300 |
| 2024-05-13 | 30.84 | $33.32 | 79000 |
| 2024-05-10 | 30.58 | $33.15 | 65800 |
| 2024-05-09 | 30.35 | $33.36 | 86300 |
| 2024-05-08 | 30.11 | $33.17 | 116111 |
| 2024-05-07 | 29.89 | $32.59 | 110500 |
| 2024-05-06 | 29.78 | $32.80 | 88500 |
| 2024-05-03 | 29.67 | $32.30 | 122737 |
| 2024-05-02 | 29.55 | $31.54 | 128100 |
| 2024-05-01 | 29.47 | $30.90 | 171100 |
| 2024-04-30 | 29.42 | $29.70 | 166900 |
| 2024-04-29 | 29.44 | $30.14 | 89700 |
| 2024-04-26 | 29.44 | $30.97 | 174900 |
| 2024-04-25 | 29.45 | $30.95 | 167634 |
| 2024-04-24 | 29.45 | $29.97 | 119200 |
| 2024-04-23 | 29.44 | $29.68 | 77200 |
| 2024-04-22 | 29.46 | $29.17 | 96700 |
| 2024-04-19 | 29.52 | $29.16 | 100509 |
| 2024-04-18 | 29.57 | $28.24 | 113434 |
| 2024-04-17 | 29.66 | $27.83 | 93400 |
| 2024-04-16 | 29.72 | $27.87 | 96418 |
| 2024-04-15 | 29.77 | $28.20 | 130100 |
| 2024-04-12 | 29.80 | $28.36 | 102226 |
| 2024-04-11 | 29.82 | $28.66 | 115900 |
| 2024-04-10 | 29.88 | $28.79 | 212900 |
| 2024-04-09 | 29.98 | $30.43 | 84403 |
| 2024-04-08 | 30.01 | $30.48 | 131000 |
| 2024-04-05 | 30.04 | $29.96 | 65700 |
| 2024-04-04 | 30.10 | $29.90 | 85900 |
| 2024-04-03 | 30.14 | $29.91 | 119473 |
| 2024-04-02 | 30.19 | $30.10 | 128037 |
| 2024-04-01 | 30.16 | $30.19 | 91400 |
| 2024-03-28 | 30.12 | $31.24 | 210729 |
| 2024-03-27 | 30.05 | $30.91 | 112300 |
| 2024-03-26 | 29.96 | $29.72 | 51700 |
| 2024-03-25 | 29.94 | $30.00 | 62921 |
| 2024-03-22 | 29.91 | $30.35 | 118900 |
| 2024-03-21 | 29.86 | $30.29 | 158700 |
| 2024-03-20 | 29.81 | $30.00 | 116531 |
| 2024-03-19 | 29.79 | $29.06 | 87803 |
| 2024-03-18 | 29.84 | $28.75 | 101300 |
| 2024-03-15 | 29.92 | $28.98 | 419600 |
| 2024-03-14 | 30.02 | $28.63 | 132500 |
| 2024-03-13 | 30.08 | $29.88 | 97200 |
| 2024-03-12 | 30.04 | $30.75 | 71000 |
| 2024-03-11 | 30.05 | $31.14 | 82200 |
| 2024-03-08 | 30.01 | $31.10 | 80411 |
| 2024-03-07 | 29.94 | $31.00 | 93101 |
| 2024-03-06 | 29.88 | $30.84 | 116946 |
| 2024-03-05 | 29.83 | $30.85 | 123108 |
| 2024-03-04 | 29.77 | $29.50 | 57514 |
| 2024-03-01 | 29.79 | $29.42 | 73046 |
| 2024-02-29 | 29.83 | $29.84 | 87806 |
| 2024-02-28 | 29.86 | $29.10 | 63900 |
| 2024-02-27 | 29.99 | $29.31 | 56100 |
| 2024-02-26 | 30.13 | $29.32 | 84600 |
| 2024-02-23 | 30.27 | $29.51 | 95212 |
| 2024-02-22 | 30.38 | $29.17 | 174800 |
| 2024-02-21 | 30.59 | $29.60 | 154810 |
| 2024-02-20 | 30.76 | $30.10 | 170700 |
| 2024-02-16 | 30.92 | $30.43 | 106000 |
| 2024-02-15 | 31.04 | $30.95 | 165323 |
| 2024-02-14 | 31.10 | $29.72 | 98700 |
| 2024-02-13 | 31.22 | $29.21 | 161308 |
| 2024-02-12 | 31.37 | $30.88 | 124522 |
| 2024-02-09 | 31.48 | $30.25 | 111900 |
| 2024-02-08 | 31.62 | $29.71 | 139407 |
| 2024-02-07 | 31.81 | $29.86 | 171329 |
| 2024-02-06 | 32.00 | $29.92 | 95708 |
| 2024-02-05 | 32.22 | $29.69 | 94600 |
| 2024-02-02 | 32.44 | $29.84 | 99634 |
| 2024-02-01 | 32.68 | $30.13 | 97548 |
| 2024-01-31 | 32.90 | $30.50 | 114400 |
| 2024-01-30 | 33.14 | $31.77 | 56904 |
| 2024-01-29 | 33.33 | $32.02 | 97346 |
| 2024-01-26 | 33.54 | $32.11 | 213008 |
| 2024-01-25 | 33.74 | $31.65 | 164209 |
| 2024-01-24 | 33.97 | $33.42 | 104500 |
| 2024-01-23 | 34.09 | $33.11 | 123700 |
| 2024-01-22 | 34.22 | $33.28 | 134400 |
| 2024-01-19 | 34.33 | $32.69 | 81100 |
| 2024-01-18 | 34.49 | $32.27 | 78500 |
| 2024-01-17 | 34.66 | $32.15 | 59400 |
| 2024-01-16 | 34.84 | $32.17 | 63812 |
| 2024-01-12 | 35.02 | $33.05 | 65545 |
| 2024-01-11 | 35.13 | $33.10 | 69200 |
| 2024-01-10 | 35.15 | $33.46 | 62943 |
| 2024-01-09 | 35.17 | $33.57 | 68000 |
| 2024-01-08 | 35.18 | $34.32 | 68923 |
| 2024-01-05 | 35.14 | $34.25 | 104700 |
| 2024-01-04 | 35.08 | $34.57 | 69100 |
| 2024-01-03 | 34.99 | $34.52 | 121442 |
| 2024-01-02 | 34.92 | $35.30 | 71500 |
| 2023-12-29 | 34.80 | $35.57 | 85300 |
| 2023-12-28 | 34.61 | $36.21 | 78021 |
| 2023-12-27 | 34.41 | $36.18 | 51500 |
| 2023-12-26 | 34.21 | $36.18 | 74400 |
| 2023-12-22 | 34.04 | $35.83 | 67736 |
| 2023-12-21 | 33.89 | $35.77 | 68925 |
| 2023-12-20 | 33.75 | $35.40 | 122728 |
| 2023-12-19 | 33.62 | $35.84 | 148100 |
| 2023-12-18 | 33.48 | $35.70 | 97500 |
| 2023-12-15 | 33.34 | $35.71 | 252844 |
| 2023-12-14 | 33.20 | $35.82 | 228119 |
| 2023-12-13 | 33.07 | $35.32 | 188540 |
| 2023-12-12 | 32.95 | $33.54 | 49400 |
| 2023-12-11 | 32.83 | $33.82 | 68300 |
| 2023-12-08 | 32.70 | $33.81 | 92200 |
| 2023-12-07 | 32.56 | $33.55 | 79014 |
| 2023-12-06 | 32.48 | $32.86 | 89118 |
| 2023-12-05 | 32.45 | $32.82 | 107900 |
| 2023-12-04 | 32.43 | $33.15 | 136100 |
| 2023-12-01 | 32.40 | $32.92 | 316000 |
| 2023-11-30 | 32.32 | $31.77 | 188245 |
| 2023-11-29 | 32.22 | $32.30 | 104430 |
| 2023-11-28 | 32.08 | $32.16 | 72145 |
| 2023-11-27 | 31.96 | $32.63 | 55924 |
| 2023-11-24 | 31.79 | $32.99 | 67524 |
| 2023-11-22 | 31.58 | $32.86 | 110234 |
| 2023-11-21 | 31.29 | $32.79 | 98300 |
| 2023-11-20 | 31.01 | $33.01 | 146531 |
| 2023-11-17 | 30.73 | $32.96 | 150101 |
| 2023-11-16 | 30.45 | $32.87 | 116400 |
| 2023-11-15 | 30.22 | $33.19 | 79936 |
| 2023-11-14 | 29.99 | $33.06 | 191800 |
| 2023-11-13 | 29.81 | $31.13 | 44811 |
| 2023-11-10 | 29.69 | $31.16 | 61700 |
| 2023-11-09 | 29.54 | $31.04 | 74218 |
| 2023-11-08 | 29.43 | $31.90 | 51140 |
| 2023-11-07 | 29.27 | $32.28 | 70100 |
| 2023-11-06 | 29.09 | $32.46 | 102826 |
| 2023-11-03 | 28.89 | $32.45 | 149419 |
| 2023-11-02 | 28.70 | $31.37 | 210900 |
| 2023-11-01 | 28.57 | $29.69 | 111834 |
| 2023-10-31 | 28.50 | $29.59 | 56400 |
| 2023-10-30 | 28.41 | $29.67 | 77900 |
| 2023-10-27 | 28.34 | $29.40 | 149915 |
| 2023-10-26 | 28.32 | $28.79 | 101100 |
| 2023-10-25 | 28.30 | $27.08 | 71100 |
| 2023-10-24 | 28.37 | $27.17 | 57217 |
| 2023-10-23 | 28.45 | $27.30 | 64229 |
| 2023-10-20 | 28.53 | $27.40 | 83012 |
| 2023-10-19 | 28.57 | $28.28 | 60500 |
| 2023-10-18 | 28.55 | $28.61 | 50600 |
| 2023-10-17 | 28.53 | $29.48 | 82430 |
| 2023-10-16 | 28.48 | $28.73 | 71700 |
| 2023-10-13 | 28.48 | $28.20 | 49600 |
| 2023-10-12 | 28.52 | $28.67 | 50000 |
| 2023-10-11 | 28.57 | $28.85 | 43400 |
| 2023-10-10 | 28.57 | $28.65 | 66800 |
| 2023-10-09 | 28.60 | $28.38 | 64623 |
| 2023-10-06 | 28.63 | $28.65 | 163717 |
| 2023-10-05 | 28.66 | $28.80 | 82600 |
| 2023-10-04 | 28.69 | $28.33 | 63600 |
| 2023-10-03 | 28.76 | $27.70 | 103400 |
| 2023-10-02 | 28.92 | $28.38 | 73000 |
| 2023-09-29 | 29.06 | $28.87 | 64935 |
| 2023-09-28 | 29.15 | $28.44 | 60532 |
| 2023-09-27 | 29.23 | $28.50 | 56000 |
| 2023-09-26 | 29.32 | $28.75 | 58436 |
| 2023-09-25 | 29.39 | $29.02 | 58400 |
| 2023-09-22 | 29.43 | $28.02 | 53704 |
| 2023-09-21 | 29.55 | $27.96 | 82523 |
| 2023-09-20 | 29.66 | $28.20 | 82040 |
| 2023-09-19 | 29.75 | $28.44 | 48621 |
| 2023-09-18 | 29.87 | $28.69 | 60222 |
| 2023-09-15 | 29.98 | $29.16 | 170600 |
| 2023-09-14 | 30.07 | $29.67 | 70815 |
| 2023-09-13 | 30.11 | $28.86 | 60208 |
| 2023-09-12 | 30.22 | $29.12 | 44900 |
| 2023-09-11 | 30.35 | $29.01 | 72543 |
| 2023-09-08 | 30.51 | $29.31 | 52300 |
| 2023-09-07 | 30.65 | $29.29 | 115200 |
| 2023-09-06 | 30.82 | $29.83 | 90711 |
| 2023-09-05 | 30.96 | $30.87 | 106547 |
| 2023-09-01 | 31.08 | $31.17 | 58345 |
| 2023-08-31 | 31.16 | $30.69 | 113844 |
| 2023-08-30 | 31.27 | $30.09 | 72100 |
| 2023-08-29 | 31.39 | $30.15 | 41200 |
| 2023-08-28 | 31.52 | $30.18 | 55613 |
| 2023-08-25 | 31.65 | $29.97 | 38100 |
| 2023-08-24 | 31.77 | $30.36 | 91600 |
| 2023-08-23 | 31.88 | $30.04 | 55600 |
| 2023-08-22 | 32.06 | $30.09 | 68200 |
| 2023-08-21 | 32.19 | $30.78 | 76722 |
| 2023-08-18 | 32.30 | $31.02 | 71512 |
| 2023-08-17 | 32.36 | $30.82 | 61704 |
| 2023-08-16 | 32.43 | $30.63 | 72225 |
| 2023-08-15 | 32.51 | $30.94 | 79745 |
| 2023-08-14 | 32.55 | $31.77 | 81023 |
| 2023-08-11 | 32.50 | $32.17 | 62349 |
| 2023-08-10 | 32.41 | $32.22 | 65700 |
| 2023-08-09 | 32.34 | $32.64 | 59121 |
| 2023-08-08 | 32.21 | $32.64 | 89600 |
| 2023-08-07 | 32.04 | $33.24 | 72236 |
| 2023-08-04 | 31.83 | $32.76 | 70700 |
| 2023-08-03 | 31.63 | $32.96 | 65000 |
| 2023-08-02 | 31.41 | $32.43 | 66600 |
| 2023-08-01 | 31.27 | $32.83 | 73500 |
| 2023-07-31 | 31.11 | $32.60 | 91200 |
| 2023-07-28 | 30.94 | $32.51 | 136800 |
| 2023-07-27 | 30.81 | $32.59 | 109800 |
| 2023-07-26 | 30.64 | $33.58 | 103023 |
| 2023-07-25 | 30.44 | $32.60 | 115643 |
| 2023-07-24 | 30.29 | $32.98 | 89019 |
| 2023-07-21 | 30.12 | $32.27 | 112000 |
| 2023-07-20 | 30.02 | $32.23 | 130022 |
| 2023-07-19 | 29.95 | $32.24 | 121231 |
| 2023-07-18 | 29.88 | $31.77 | 89100 |
| 2023-07-17 | 29.85 | $30.75 | 60801 |
| 2023-07-14 | 29.88 | $30.45 | 85423 |
| 2023-07-13 | 29.90 | $30.76 | 109012 |
| 2023-07-12 | 29.95 | $29.96 | 96400 |
| 2023-07-11 | 29.99 | $29.27 | 55117 |
| 2023-07-10 | 30.06 | $29.14 | 80600 |
| 2023-07-07 | 30.17 | $28.74 | 132234 |
| 2023-07-06 | 30.32 | $28.55 | 104423 |
| 2023-07-05 | 30.46 | $29.49 | 82745 |
| 2023-07-03 | 30.47 | $29.68 | 25826 |
| 2023-06-30 | 30.54 | $29.30 | 73100 |
| 2023-06-29 | 30.52 | $29.89 | 57900 |
| 2023-06-28 | 30.44 | $29.23 | 56900 |
| 2023-06-27 | 30.45 | $29.57 | 65915 |
| 2023-06-26 | 30.46 | $29.52 | 82107 |
| 2023-06-23 | 30.46 | $29.65 | 939242 |
| 2023-06-22 | 30.45 | $30.20 | 114142 |
| 2023-06-21 | 30.45 | $30.92 | 111800 |
| 2023-06-20 | 30.42 | $30.80 | 82200 |
| 2023-06-16 | 30.31 | $31.09 | 178000 |
| 2023-06-15 | 30.22 | $31.40 | 100416 |
| 2023-06-14 | 30.10 | $30.81 | 100500 |
| 2023-06-13 | 29.90 | $31.72 | 125722 |
| 2023-06-12 | 29.67 | $30.73 | 84222 |
| 2023-06-09 | 29.46 | $30.81 | 72000 |
| 2023-06-08 | 29.24 | $31.28 | 89527 |
| 2023-06-07 | 29.01 | $31.83 | 166936 |
| 2023-06-06 | 28.75 | $31.37 | 124900 |
| 2023-06-05 | 28.56 | $29.68 | 73086 |
| 2023-06-02 | 28.48 | $31.01 | 116800 |
| 2023-06-01 | 28.25 | $28.79 | 59508 |
| 2023-05-31 | 28.17 | $28.45 | 136100 |
| 2023-05-30 | 28.08 | $29.44 | 92247 |
| 2023-05-26 | 28.05 | $29.70 | 68200 |
| 2023-05-25 | 28.03 | $29.47 | 78235 |
| 2023-05-24 | 28.03 | $29.58 | 113815 |
| 2023-05-23 | 28.09 | $30.10 | 110733 |
| 2023-05-22 | 28.11 | $30.41 | 88400 |
| 2023-05-19 | 28.17 | $28.61 | 136700 |
| 2023-05-18 | 28.35 | $29.15 | 79100 |
| 2023-05-17 | 28.50 | $29.03 | 106438 |
| 2023-05-16 | 28.65 | $26.89 | 67214 |
| 2023-05-15 | 28.86 | $27.16 | 88400 |
| 2023-05-12 | 29.10 | $26.41 | 70132 |
| 2023-05-11 | 29.34 | $26.35 | 98000 |
| 2023-05-10 | 29.62 | $26.77 | 128500 |
| 2023-05-09 | 29.84 | $26.69 | 69635 |
| 2023-05-08 | 30.10 | $27.52 | 105100 |
| 2023-05-05 | 30.32 | $28.05 | 127843 |
| 2023-05-04 | 30.52 | $26.51 | 147228 |
| 2023-05-03 | 30.76 | $27.05 | 143600 |
| 2023-05-02 | 31.00 | $26.79 | 131600 |
| 2023-05-01 | 31.28 | $28.69 | 132300 |
| 2023-04-28 | 31.45 | $29.43 | 107626 |
| 2023-04-27 | 31.56 | $29.40 | 144600 |
| 2023-04-26 | 31.74 | $30.73 | 111100 |
| 2023-04-25 | 31.85 | $30.56 | 60600 |
| 2023-04-24 | 32.00 | $31.61 | 51900 |
| 2023-04-21 | 32.08 | $32.22 | 74112 |
| 2023-04-20 | 32.07 | $32.07 | 62600 |
| 2023-04-19 | 32.09 | $32.10 | 88600 |
| 2023-04-18 | 32.19 | $31.04 | 103143 |
| 2023-04-17 | 32.28 | $31.95 | 52000 |
| 2023-04-14 | 32.36 | $31.27 | 76800 |
| 2023-04-13 | 32.56 | $31.86 | 70938 |
| 2023-04-12 | 32.68 | $31.28 | 66700 |
| 2023-04-11 | 32.81 | $31.82 | 103002 |
| 2023-04-10 | 32.91 | $32.01 | 236216 |
| 2023-04-06 | 33.01 | $31.92 | 62400 |
| 2023-04-05 | 33.15 | $31.44 | 64900 |
| 2023-04-04 | 33.40 | $31.87 | 84313 |
| 2023-04-03 | 33.65 | $32.25 | 103212 |
| 2023-03-31 | 33.90 | $32.15 | 136841 |
| 2023-03-30 | 34.18 | $31.73 | 89145 |
| 2023-03-29 | 34.45 | $32.87 | 88232 |
| 2023-03-28 | 34.69 | $33.03 | 78600 |
| 2023-03-27 | 34.94 | $33.41 | 85102 |
| 2023-03-24 | 35.17 | $33.22 | 102500 |
| 2023-03-23 | 35.42 | $32.11 | 117100 |
| 2023-03-22 | 35.75 | $32.48 | 93200 |
| 2023-03-21 | 36.05 | $34.10 | 118231 |
| 2023-03-20 | 36.30 | $32.80 | 171800 |
| 2023-03-17 | 36.64 | $33.64 | 312200 |
| 2023-03-16 | 36.92 | $35.12 | 166300 |
| 2023-03-15 | 37.11 | $34.37 | 173708 |
| 2023-03-14 | 37.34 | $33.89 | 261500 |
| 2023-03-13 | 37.61 | $33.79 | 442300 |
| 2023-03-10 | 37.85 | $33.96 | 185133 |
| 2023-03-09 | 38.08 | $34.69 | 134646 |
| 2023-03-08 | 38.29 | $36.45 | 83613 |
| 2023-03-07 | 38.44 | $36.87 | 59123 |
| 2023-03-06 | 38.55 | $37.33 | 77713 |
| 2023-03-03 | 38.67 | $37.67 | 65734 |
| 2023-03-02 | 38.75 | $37.24 | 85600 |
| 2023-03-01 | 38.81 | $37.65 | 67131 |
| 2023-02-28 | 38.81 | $37.91 | 355045 |
| 2023-02-27 | 38.75 | $38.01 | 63300 |
| 2023-02-24 | 38.70 | $38.27 | 90700 |
| 2023-02-23 | 38.73 | $38.80 | 102800 |
| 2023-02-22 | 38.73 | $38.43 | 114107 |
| 2023-02-21 | 38.74 | $39.08 | 155900 |
| 2023-02-17 | 38.72 | $39.64 | 74038 |
| 2023-02-16 | 38.65 | $39.13 | 77200 |
| 2023-02-15 | 38.61 | $39.11 | 71300 |
| 2023-02-14 | 38.54 | $38.89 | 83300 |
| 2023-02-13 | 38.52 | $39.26 | 49942 |
| 2023-02-10 | 38.45 | $38.67 | 50100 |
| 2023-02-09 | 38.39 | $38.43 | 38300 |
| 2023-02-08 | 38.32 | $39.03 | 66426 |
| 2023-02-07 | 38.19 | $39.29 | 61300 |
| 2023-02-06 | 38.04 | $39.14 | 69900 |
| 2023-02-03 | 37.91 | $39.76 | 92706 |
| 2023-02-02 | 37.70 | $39.33 | 121418 |
| 2023-02-01 | 37.54 | $38.43 | 145200 |
| 2023-01-31 | 37.43 | $37.50 | 100710 |
| 2023-01-30 | 37.39 | $36.84 | 85000 |
| 2023-01-27 | 37.39 | $36.88 | 267000 |
| 2023-01-26 | 37.35 | $38.96 | 145644 |
| 2023-01-25 | 37.22 | $38.77 | 106900 |
| 2023-01-24 | 37.11 | $38.58 | 80300 |
| 2023-01-23 | 36.99 | $38.72 | 60600 |
| 2023-01-20 | 36.86 | $38.24 | 109714 |
| 2023-01-19 | 36.74 | $38.27 | 78640 |
| 2023-01-18 | 36.63 | $37.90 | 122400 |
| 2023-01-17 | 36.55 | $38.46 | 127600 |
| 2023-01-13 | 36.45 | $37.71 | 64000 |
| 2023-01-12 | 36.39 | $37.57 | 88021 |
| 2023-01-11 | 36.36 | $36.96 | 52700 |
| 2023-01-10 | 36.44 | $36.58 | 67000 |
| 2023-01-09 | 36.55 | $36.19 | 59600 |
| 2023-01-06 | 36.66 | $36.58 | 63400 |
| 2023-01-05 | 36.76 | $35.50 | 83900 |
| 2023-01-04 | 36.92 | $36.13 | 77200 |
| 2023-01-03 | 37.08 | $36.33 | 92400 |
| 2022-12-30 | 37.28 | $36.70 | 86647 |
| 2022-12-29 | 37.48 | $36.75 | 67715 |
| 2022-12-28 | 37.69 | $36.07 | 64637 |
| 2022-12-27 | 37.90 | $36.39 | 41234 |
| 2022-12-23 | 38.12 | $36.54 | 58700 |
| 2022-12-22 | 38.40 | $36.12 | 75420 |
| 2022-12-21 | 38.69 | $36.25 | 75800 |
| 2022-12-20 | 38.97 | $35.76 | 168948 |
| 2022-12-19 | 39.27 | $36.07 | 119003 |
| 2022-12-16 | 39.55 | $36.25 | 364941 |
| 2022-12-15 | 39.83 | $36.50 | 210807 |
| 2022-12-14 | 40.12 | $36.58 | 255140 |
| 2022-12-13 | 40.42 | $36.87 | 182902 |
| 2022-12-12 | 40.68 | $38.54 | 94012 |
| 2022-12-09 | 40.86 | $38.85 | 82500 |
| 2022-12-08 | 41.06 | $38.33 | 78833 |
| 2022-12-07 | 41.20 | $38.62 | 60440 |
| 2022-12-06 | 41.34 | $38.76 | 90443 |
| 2022-12-05 | 41.47 | $39.30 | 94947 |
| 2022-12-02 | 41.57 | $40.36 | 66400 |
| 2022-12-01 | 41.55 | $40.66 | 68000 |
| 2022-11-30 | 41.56 | $40.92 | 151328 |
| 2022-11-29 | 41.60 | $40.36 | 69700 |
| 2022-11-28 | 41.65 | $40.75 | 100846 |
| 2022-11-25 | 41.63 | $42.15 | 43530 |
| 2022-11-23 | 41.53 | $41.84 | 61300 |
| 2022-11-22 | 41.47 | $41.90 | 74546 |
| 2022-11-21 | 41.39 | $41.79 | 66514 |
| 2022-11-18 | 41.33 | $41.59 | 175500 |
| 2022-11-17 | 41.26 | $41.92 | 72700 |
| 2022-11-16 | 41.15 | $42.39 | 87400 |
| 2022-11-15 | 41.08 | $42.43 | 89400 |
| 2022-11-14 | 41.04 | $42.14 | 127100 |
| 2022-11-11 | 41.03 | $42.17 | 105709 |
| 2022-11-10 | 40.96 | $42.82 | 123800 |
| 2022-11-09 | 40.84 | $41.20 | 101100 |
| 2022-11-08 | 40.70 | $41.27 | 74000 |
| 2022-11-07 | 40.58 | $41.52 | 77208 |
| 2022-11-04 | 40.46 | $41.22 | 72100 |
| 2022-11-03 | 40.34 | $39.98 | 60824 |
| 2022-11-02 | 40.34 | $40.80 | 69100 |
| 2022-11-01 | 40.30 | $41.70 | 142500 |
| 2022-10-31 | 40.23 | $41.33 | 101200 |
| 2022-10-28 | 40.11 | $40.45 | 88130 |
| 2022-10-27 | 40.01 | $40.05 | 127206 |
| 2022-10-26 | 39.96 | $40.67 | 65515 |
| 2022-10-25 | 39.93 | $40.36 | 107401 |
| 2022-10-24 | 39.89 | $40.62 | 89800 |
| 2022-10-21 | 39.86 | $40.16 | 93521 |
| 2022-10-20 | 39.85 | $39.62 | 75815 |
| 2022-10-19 | 39.88 | $41.07 | 96400 |
| 2022-10-18 | 39.88 | $41.63 | 102400 |
| 2022-10-17 | 39.85 | $42.03 | 183806 |
| 2022-10-14 | 39.81 | $40.70 | 107049 |
| 2022-10-13 | 39.79 | $40.37 | 144400 |
| 2022-10-12 | 39.81 | $38.54 | 62320 |
| 2022-10-11 | 39.91 | $38.74 | 84342 |
| 2022-10-10 | 40.00 | $39.08 | 123900 |
| 2022-10-07 | 40.11 | $38.95 | 102900 |
| 2022-10-06 | 40.23 | $39.94 | 67048 |
| 2022-10-05 | 40.29 | $40.06 | 107900 |
| 2022-10-04 | 40.32 | $40.32 | 148900 |
| 2022-10-03 | 40.32 | $38.87 | 158500 |
| 2022-09-30 | 40.38 | $38.47 | 104800 |
| 2022-09-29 | 40.49 | $39.09 | 100300 |
| 2022-09-28 | 40.58 | $39.89 | 111447 |
| 2022-09-27 | 40.63 | $39.65 | 223400 |
| 2022-09-26 | 40.69 | $40.03 | 146200 |
| 2022-09-23 | 40.78 | $39.91 | 87118 |
| 2022-09-22 | 40.93 | $40.32 | 109500 |
| 2022-09-21 | 41.05 | $40.96 | 71533 |
| 2022-09-20 | 41.15 | $41.05 | 42900 |
| 2022-09-19 | 41.28 | $41.25 | 89000 |
| 2022-09-16 | 41.47 | $40.31 | 533900 |
| 2022-09-15 | 41.73 | $40.75 | 109100 |
| 2022-09-14 | 41.97 | $40.58 | 96100 |
| 2022-09-13 | 42.23 | $40.50 | 115100 |
| 2022-09-12 | 42.55 | $41.28 | 73006 |
| 2022-09-09 | 42.76 | $41.45 | 79039 |
| 2022-09-08 | 42.92 | $41.03 | 85702 |
| 2022-09-07 | 43.07 | $40.65 | 111400 |
| 2022-09-06 | 43.22 | $40.37 | 206700 |
| 2022-09-02 | 43.37 | $39.99 | 75000 |
| 2022-09-01 | 43.53 | $40.69 | 96900 |
| 2022-08-31 | 43.65 | $40.85 | 70100 |
| 2022-08-30 | 43.76 | $40.93 | 58100 |
| 2022-08-29 | 43.87 | $40.92 | 59600 |
| 2022-08-26 | 43.97 | $41.80 | 55400 |
| 2022-08-25 | 44.03 | $42.92 | 44904 |
| 2022-08-24 | 44.02 | $42.63 | 45000 |
| 2022-08-23 | 44.00 | $43.07 | 45000 |
| 2022-08-22 | 43.92 | $43.70 | 50400 |
| 2022-08-19 | 43.80 | $44.93 | 93848 |
| 2022-08-18 | 43.57 | $45.50 | 39637 |
| 2022-08-17 | 43.33 | $45.63 | 61200 |
| 2022-08-16 | 43.09 | $45.71 | 79600 |
| 2022-08-15 | 42.82 | $47.02 | 153512 |
| 2022-08-12 | 42.45 | $45.48 | 62403 |
| 2022-08-11 | 42.15 | $44.53 | 46037 |
| 2022-08-10 | 41.85 | $44.09 | 70600 |
| 2022-08-09 | 41.58 | $43.67 | 105400 |
| 2022-08-08 | 41.36 | $43.40 | 58641 |
| 2022-08-05 | 41.17 | $43.14 | 38838 |
| 2022-08-04 | 40.96 | $42.99 | 75700 |
| 2022-08-03 | 40.78 | $43.19 | 59300 |
| 2022-08-02 | 40.59 | $42.99 | 56800 |
| 2022-08-01 | 40.43 | $43.00 | 75100 |
| 2022-07-29 | 40.26 | $43.07 | 64200 |
| 2022-07-28 | 40.05 | $42.74 | 73800 |
| 2022-07-27 | 39.87 | $42.05 | 45100 |
| 2022-07-26 | 39.72 | $41.57 | 41500 |
| 2022-07-25 | 39.61 | $41.20 | 37547 |
| 2022-07-22 | 39.51 | $40.47 | 33810 |
| 2022-07-21 | 39.42 | $40.74 | 38422 |
| 2022-07-20 | 39.36 | $40.72 | 47338 |
| 2022-07-19 | 39.31 | $40.25 | 34925 |
| 2022-07-18 | 39.22 | $39.69 | 51641 |
| 2022-07-15 | 39.16 | $39.54 | 81500 |
| 2022-07-14 | 39.15 | $38.40 | 48725 |
| 2022-07-13 | 39.20 | $38.80 | 72900 |
| 2022-07-12 | 39.20 | $39.30 | 42022 |
| 2022-07-11 | 39.18 | $39.45 | 123500 |
| 2022-07-08 | 39.16 | $39.06 | 54535 |
| 2022-07-07 | 39.25 | $39.27 | 43200 |
| 2022-07-06 | 39.32 | $39.52 | 53409 |
| 2022-07-05 | 39.38 | $39.71 | 52000 |
| 2022-07-01 | 39.41 | $39.70 | 44740 |
| 2022-06-30 | 39.48 | $38.80 | 47307 |
| 2022-06-29 | 39.51 | $39.14 | 62200 |
| 2022-06-28 | 39.51 | $39.05 | 45437 |
| 2022-06-27 | 39.50 | $39.47 | 45900 |
| 2022-06-24 | 39.43 | $39.05 | 181100 |
| 2022-06-23 | 39.38 | $38.81 | 103300 |
| 2022-06-22 | 39.34 | $39.47 | 43200 |
| 2022-06-21 | 39.26 | $39.73 | 95413 |
| 2022-06-17 | 39.14 | $38.51 | 307500 |
| 2022-06-16 | 39.07 | $38.48 | 108700 |
| 2022-06-15 | 39.04 | $39.36 | 61500 |
| 2022-06-14 | 39.00 | $39.26 | 63000 |
| 2022-06-13 | 38.90 | $38.83 | 112926 |
| 2022-06-10 | 38.82 | $38.91 | 79900 |
| 2022-06-09 | 38.76 | $39.10 | 51300 |
| 2022-06-08 | 38.69 | $40.81 | 135300 |
| 2022-06-07 | 38.56 | $40.72 | 31900 |
| 2022-06-06 | 38.44 | $40.60 | 65204 |
| 2022-06-03 | 38.32 | $40.40 | 164133 |
| 2022-06-02 | 38.21 | $41.09 | 152800 |
| 2022-06-01 | 38.10 | $39.41 | 90029 |
| 2022-05-31 | 38.05 | $39.08 | 130000 |
| 2022-05-27 | 38.00 | $38.87 | 55300 |
| 2022-05-26 | 37.94 | $38.17 | 42900 |
| 2022-05-25 | 37.99 | $38.01 | 51400 |
| 2022-05-24 | 38.07 | $38.06 | 86316 |
| 2022-05-23 | 38.15 | $37.74 | 42713 |
| 2022-05-20 | 38.29 | $37.39 | 128322 |
| 2022-05-19 | 38.46 | $37.15 | 58600 |
| 2022-05-18 | 38.67 | $37.85 | 37336 |
| 2022-05-17 | 38.88 | $38.49 | 38000 |
| 2022-05-16 | 39.05 | $37.22 | 35100 |
| 2022-05-13 | 39.22 | $37.41 | 34200 |
| 2022-05-12 | 39.38 | $37.68 | 33100 |
| 2022-05-11 | 39.55 | $37.73 | 38400 |
| 2022-05-10 | 39.68 | $38.07 | 43800 |
| 2022-05-09 | 39.82 | $38.31 | 56538 |
| 2022-05-06 | 39.91 | $38.31 | 65000 |
| 2022-05-05 | 40.01 | $38.08 | 159106 |
| 2022-05-04 | 40.17 | $39.05 | 63600 |
| 2022-05-03 | 40.28 | $38.42 | 69019 |
| 2022-05-02 | 40.44 | $37.93 | 61000 |
| 2022-04-29 | 40.66 | $37.68 | 58400 |
| 2022-04-28 | 40.89 | $39.30 | 63139 |
| 2022-04-27 | 41.06 | $39.57 | 40700 |
| 2022-04-26 | 41.27 | $39.63 | 41600 |
| 2022-04-25 | 41.47 | $40.58 | 58000 |
| 2022-04-22 | 41.62 | $40.75 | 28849 |
| 2022-04-21 | 41.74 | $41.41 | 28247 |
| 2022-04-20 | 41.80 | $42.04 | 45107 |
| 2022-04-19 | 41.91 | $41.75 | 30000 |
| 2022-04-18 | 42.01 | $40.61 | 66807 |
| 2022-04-14 | 42.18 | $40.67 | 42948 |
| 2022-04-13 | 42.35 | $41.01 | 57901 |
| 2022-04-12 | 42.53 | $40.49 | 27406 |
| 2022-04-11 | 42.72 | $40.71 | 51100 |
| 2022-04-08 | 42.89 | $40.12 | 33100 |
| 2022-04-07 | 43.08 | $40.45 | 34133 |
| 2022-04-06 | 43.22 | $41.17 | 38200 |
| 2022-04-05 | 43.34 | $41.31 | 38800 |
| 2022-04-04 | 43.41 | $41.69 | 35300 |
| 2022-04-01 | 43.47 | $42.27 | 69931 |
| 2022-03-31 | 43.55 | $42.29 | 66600 |
| 2022-03-30 | 43.68 | $42.60 | 40800 |
| 2022-03-29 | 43.80 | $43.88 | 70500 |
| 2022-03-28 | 43.77 | $43.58 | 35000 |
| 2022-03-25 | 43.90 | $43.52 | 28030 |
| 2022-03-24 | 43.99 | $43.14 | 71400 |
| 2022-03-23 | 44.00 | $42.72 | 34900 |
| 2022-03-22 | 44.09 | $44.18 | 32200 |
| 2022-03-21 | 44.10 | $43.73 | 41447 |
| 2022-03-18 | 44.15 | $43.99 | 150122 |
| 2022-03-17 | 44.16 | $44.20 | 24900 |
| 2022-03-16 | 44.17 | $44.63 | 75541 |
| 2022-03-15 | 44.15 | $44.23 | 40700 |
| 2022-03-14 | 44.10 | $44.13 | 42241 |
| 2022-03-11 | 44.06 | $43.85 | 37900 |
| 2022-03-10 | 44.05 | $43.21 | 63600 |
| 2022-03-09 | 44.09 | $43.61 | 53800 |
| 2022-03-08 | 44.15 | $42.83 | 66800 |
| 2022-03-07 | 44.23 | $42.85 | 85000 |
| 2022-03-04 | 44.30 | $43.78 | 46401 |
| 2022-03-03 | 44.27 | $45.03 | 37400 |
| 2022-03-02 | 44.20 | $44.88 | 63102 |
| 2022-03-01 | 44.12 | $43.23 | 87200 |
| 2022-02-28 | 44.09 | $46.18 | 102718 |
| 2022-02-25 | 43.87 | $45.45 | 89442 |
| 2022-02-24 | 43.70 | $43.19 | 167432 |
| 2022-02-23 | 43.66 | $44.52 | 57000 |
| 2022-02-22 | 43.57 | $44.53 | 53100 |
| 2022-02-18 | 43.51 | $44.77 | 59300 |
| 2022-02-17 | 43.40 | $44.11 | 84900 |
| 2022-02-16 | 43.30 | $44.41 | 72900 |
| 2022-02-15 | 43.26 | $44.20 | 75900 |
| 2022-02-14 | 43.25 | $43.21 | 40406 |
| 2022-02-11 | 43.32 | $43.39 | 60831 |
| 2022-02-10 | 43.38 | $43.59 | 59500 |
| 2022-02-09 | 43.41 | $44.00 | 45827 |
| 2022-02-08 | 43.43 | $44.92 | 45442 |
| 2022-02-07 | 43.42 | $44.45 | 63100 |
| 2022-02-04 | 43.45 | $44.13 | 51900 |
| 2022-02-03 | 43.51 | $43.30 | 146000 |
| 2022-02-02 | 43.56 | $43.47 | 73332 |
| 2022-02-01 | 43.59 | $43.26 | 64900 |
| 2022-01-31 | 43.60 | $42.72 | 66414 |
| 2022-01-28 | 43.61 | $41.87 | 47023 |
| 2022-01-27 | 43.67 | $41.86 | 87117 |
| 2022-01-26 | 43.74 | $42.40 | 48000 |
| 2022-01-25 | 43.78 | $42.90 | 56900 |
| 2022-01-24 | 43.78 | $43.25 | 77400 |
| 2022-01-21 | 43.73 | $42.47 | 58200 |
| 2022-01-20 | 43.71 | $42.27 | 82200 |
| 2022-01-19 | 43.67 | $43.63 | 36628 |
| 2022-01-18 | 43.52 | $43.90 | 63200 |
| 2022-01-14 | 43.39 | $44.71 | 29200 |
| 2022-01-13 | 43.24 | $44.59 | 46400 |
| 2022-01-12 | 43.10 | $44.13 | 78542 |
| 2022-01-11 | 42.96 | $44.29 | 45724 |
| 2022-01-10 | 42.81 | $44.88 | 24126 |
| 2022-01-07 | 42.68 | $45.06 | 37500 |
| 2022-01-06 | 42.55 | $45.32 | 27835 |
| 2022-01-05 | 42.42 | $44.12 | 27400 |
| 2022-01-04 | 42.37 | $44.20 | 65400 |
| 2022-01-03 | 42.34 | $43.52 | 41200 |
| 2021-12-31 | 42.31 | $42.92 | 18700 |
| 2021-12-30 | 42.35 | $42.96 | 21225 |
| 2021-12-29 | 42.30 | $43.20 | 29200 |
| 2021-12-28 | 42.25 | $43.18 | 25825 |
| 2021-12-27 | 42.24 | $42.91 | 14000 |
| 2021-12-23 | 42.28 | $42.40 | 30700 |
| 2021-12-22 | 42.46 | $41.91 | 26900 |
| 2021-12-21 | 42.70 | $41.57 | 23700 |
| 2021-12-20 | 42.94 | $40.70 | 45040 |
| 2021-12-17 | 43.18 | $41.17 | 139515 |
| 2021-12-16 | 43.40 | $41.74 | 67945 |
| 2021-12-15 | 43.59 | $41.72 | 69900 |
| 2021-12-14 | 43.83 | $41.44 | 39400 |
| 2021-12-13 | 44.07 | $41.35 | 38300 |
| 2021-12-10 | 44.32 | $42.11 | 27700 |
| 2021-12-09 | 44.56 | $42.47 | 22023 |
| 2021-12-08 | 44.77 | $42.90 | 23800 |
| 2021-12-07 | 44.95 | $42.98 | 59128 |
| 2021-12-06 | 45.14 | $43.62 | 51600 |
| 2021-12-03 | 45.29 | $42.89 | 46447 |
| 2021-12-02 | 45.43 | $43.71 | 49200 |
| 2021-12-01 | 45.58 | $42.10 | 47308 |
| 2021-11-30 | 45.76 | $42.19 | 47400 |
| 2021-11-29 | 45.92 | $42.84 | 43541 |
| 2021-11-26 | 46.01 | $43.72 | 91800 |
| 2021-11-24 | 46.03 | $46.12 | 26334 |
| 2021-11-23 | 45.90 | $46.59 | 91408 |
| 2021-11-22 | 45.80 | $46.36 | 57000 |
| 2021-11-19 | 45.72 | $45.56 | 37800 |
| 2021-11-18 | 45.68 | $45.56 | 45700 |
| 2021-11-17 | 45.61 | $45.63 | 24500 |
| 2021-11-16 | 45.54 | $46.38 | 78035 |
| 2021-11-15 | 45.38 | $46.38 | 42032 |
| 2021-11-12 | 45.23 | $46.34 | 26300 |
| 2021-11-11 | 45.08 | $46.79 | 36912 |
| 2021-11-10 | 44.91 | $46.70 | 38100 |
| 2021-11-09 | 44.72 | $46.50 | 19828 |
| 2021-11-08 | 44.54 | $46.76 | 47917 |
| 2021-11-05 | 44.34 | $46.67 | 70924 |
| 2021-11-04 | 44.18 | $45.74 | 46300 |
| 2021-11-03 | 44.07 | $46.70 | 64600 |
| 2021-11-02 | 43.88 | $45.57 | 86000 |
| 2021-11-01 | 43.76 | $45.51 | 58514 |
| 2021-10-29 | 43.66 | $44.60 | 53000 |
| 2021-10-28 | 43.59 | $44.15 | 33735 |
| 2021-10-27 | 43.50 | $43.48 | 44425 |
| 2021-10-26 | 43.48 | $44.57 | 36938 |
| 2021-10-25 | 43.38 | $44.72 | 40000 |
| 2021-10-22 | 43.28 | $44.78 | 58100 |
| 2021-10-21 | 43.11 | $44.15 | 20800 |
| 2021-10-20 | 42.96 | $44.27 | 81100 |
| 2021-10-19 | 42.77 | $43.24 | 20314 |
| 2021-10-18 | 42.59 | $43.37 | 27200 |
| 2021-10-15 | 42.40 | $43.30 | 60100 |
| 2021-10-14 | 42.26 | $43.38 | 65614 |
| 2021-10-13 | 42.05 | $42.90 | 34040 |
| 2021-10-12 | 41.91 | $42.97 | 32500 |
| 2021-10-11 | 41.72 | $42.74 | 24300 |
| 2021-10-08 | 41.60 | $43.47 | 40530 |
| 2021-10-07 | 41.43 | $43.54 | 36147 |
| 2021-10-06 | 41.27 | $42.97 | 29830 |
| 2021-10-05 | 41.17 | $43.10 | 34500 |
| 2021-10-04 | 41.08 | $43.41 | 31344 |
| 2021-10-01 | 40.96 | $43.23 | 33600 |
| 2021-09-30 | 40.86 | $42.35 | 27919 |
| 2021-09-29 | 40.80 | $43.08 | 30838 |
| 2021-09-28 | 40.70 | $42.60 | 32100 |
| 2021-09-27 | 40.58 | $42.72 | 62744 |
| 2021-09-24 | 40.49 | $41.49 | 49700 |
| 2021-09-23 | 40.40 | $41.12 | 37547 |
| 2021-09-22 | 40.37 | $40.42 | 38100 |
| 2021-09-21 | 40.39 | $39.64 | 25800 |
| 2021-09-20 | 40.46 | $39.64 | 48736 |
| 2021-09-17 | 40.50 | $40.40 | 178900 |
| 2021-09-16 | 40.48 | $39.30 | 76700 |
| 2021-09-15 | 40.52 | $40.01 | 38928 |
| 2021-09-14 | 40.55 | $39.17 | 39503 |
| 2021-09-13 | 40.66 | $40.29 | 39000 |
| 2021-09-10 | 40.72 | $40.10 | 31907 |
| 2021-09-09 | 40.82 | $40.34 | 64927 |
| 2021-09-08 | 40.91 | $41.05 | 40815 |
| 2021-09-07 | 40.96 | $41.20 | 28800 |
| 2021-09-03 | 40.98 | $41.11 | 27600 |
| 2021-09-02 | 41.03 | $41.20 | 33600 |
| 2021-09-01 | 41.01 | $41.06 | 38900 |
| 2021-08-31 | 40.95 | $41.15 | 51611 |
| 2021-08-30 | 40.93 | $40.22 | 25449 |
| 2021-08-27 | 40.91 | $40.81 | 42280 |
| 2021-08-26 | 40.91 | $39.77 | 44200 |
| 2021-08-25 | 40.98 | $40.55 | 32900 |
| 2021-08-24 | 41.00 | $40.88 | 34334 |
| 2021-08-23 | 40.98 | $41.03 | 35744 |
| 2021-08-20 | 40.96 | $40.40 | 71936 |
| 2021-08-19 | 40.95 | $39.94 | 25934 |
| 2021-08-18 | 40.94 | $40.10 | 27500 |
| 2021-08-17 | 40.97 | $40.67 | 21800 |
| 2021-08-16 | 40.96 | $41.40 | 14822 |
| 2021-08-13 | 40.86 | $41.40 | 30843 |
| 2021-08-12 | 40.82 | $42.05 | 20200 |
| 2021-08-11 | 40.79 | $42.22 | 28219 |
| 2021-08-10 | 40.75 | $41.96 | 20429 |
| 2021-08-09 | 40.73 | $41.74 | 76200 |
| 2021-08-06 | 40.77 | $42.14 | 63300 |
| 2021-08-05 | 40.77 | $40.71 | 17900 |
| 2021-08-04 | 40.78 | $39.95 | 26200 |
| 2021-08-03 | 40.86 | $40.56 | 57035 |
| 2021-08-02 | 40.90 | $39.99 | 82000 |
| 2021-07-30 | 41.01 | $40.68 | 38900 |
| 2021-07-29 | 41.13 | $41.14 | 42900 |
| 2021-07-28 | 41.20 | $40.98 | 31344 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
51.56
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.22
Average
36.93
Maximum
51.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.56 | $53.62 | 230006 |
| 2026-07-23 | 51.34 | $52.54 | 240300 |
| 2026-07-22 | 51.21 | $51.63 | 148200 |
| 2026-07-21 | 51.17 | $51.80 | 148000 |
| 2026-07-20 | 51.10 | $51.76 | 104136 |
| 2026-07-17 | 51.03 | $52.27 | 225832 |
| 2026-07-16 | 50.90 | $53.18 | 218924 |
| 2026-07-15 | 50.66 | $51.52 | 115608 |
| 2026-07-14 | 50.57 | $50.83 | 140400 |
| 2026-07-13 | 50.54 | $51.01 | 126400 |
| 2026-07-10 | 50.49 | $51.24 | 81125 |
| 2026-07-09 | 50.42 | $51.31 | 141700 |
| 2026-07-08 | 50.32 | $50.44 | 167234 |
| 2026-07-07 | 50.31 | $51.31 | 99600 |
| 2026-07-06 | 50.20 | $51.43 | 132324 |
| 2026-07-02 | 50.08 | $51.37 | 117100 |
| 2026-07-01 | 49.94 | $52.02 | 156048 |
| 2026-06-30 | 49.72 | $51.15 | 171700 |
| 2026-06-29 | 49.57 | $51.39 | 144800 |
| 2026-06-26 | 49.38 | $51.88 | 668900 |
| 2026-06-25 | 49.11 | $51.21 | 151900 |
| 2026-06-24 | 48.89 | $51.41 | 142946 |
| 2026-06-23 | 48.63 | $50.44 | 116000 |
| 2026-06-22 | 48.44 | $49.54 | 101035 |
| 2026-06-18 | 48.32 | $49.36 | 201843 |
| 2026-06-17 | 48.21 | $48.71 | 127600 |
| 2026-06-16 | 48.16 | $49.08 | 96923 |
| 2026-06-15 | 48.06 | $49.28 | 81230 |
| 2026-06-12 | 47.93 | $50.14 | 84900 |
| 2026-06-11 | 47.70 | $49.56 | 100300 |
| 2026-06-10 | 47.51 | $49.11 | 136233 |
| 2026-06-09 | 47.34 | $48.81 | 136400 |
| 2026-06-08 | 47.18 | $48.27 | 142900 |
| 2026-06-05 | 47.07 | $48.06 | 86400 |
| 2026-06-04 | 46.97 | $48.10 | 121500 |
| 2026-06-03 | 46.85 | $46.56 | 155319 |
| 2026-06-02 | 46.88 | $47.65 | 125124 |
| 2026-06-01 | 46.79 | $46.90 | 90617 |
| 2026-05-29 | 46.78 | $47.66 | 119600 |
| 2026-05-28 | 46.69 | $47.42 | 94917 |
| 2026-05-27 | 46.61 | $47.32 | 127444 |
| 2026-05-26 | 46.54 | $48.16 | 117042 |
| 2026-05-22 | 46.37 | $47.32 | 102900 |
| 2026-05-21 | 46.27 | $47.59 | 133327 |
| 2026-05-20 | 46.13 | $47.38 | 189100 |
| 2026-05-19 | 46.00 | $45.78 | 125200 |
| 2026-05-18 | 46.02 | $46.27 | 111137 |
| 2026-05-15 | 45.99 | $45.47 | 131700 |
| 2026-05-14 | 46.05 | $46.27 | 130504 |
| 2026-05-13 | 46.03 | $45.72 | 169634 |
| 2026-05-12 | 46.06 | $46.43 | 140678 |
| 2026-05-11 | 46.02 | $46.20 | 166910 |
| 2026-05-08 | 46.00 | $46.88 | 107616 |
| 2026-05-07 | 45.91 | $46.64 | 174600 |
| 2026-05-06 | 45.83 | $47.27 | 129712 |
| 2026-05-05 | 45.68 | $47.05 | 138100 |
| 2026-05-04 | 45.54 | $46.26 | 175800 |
| 2026-05-01 | 45.46 | $47.33 | 165718 |
| 2026-04-30 | 45.26 | $46.82 | 225300 |
| 2026-04-29 | 45.10 | $46.91 | 236900 |
| 2026-04-28 | 44.91 | $47.35 | 201849 |
| 2026-04-27 | 44.65 | $47.30 | 263800 |
| 2026-04-24 | 44.37 | $46.63 | 257231 |
| 2026-04-23 | 44.14 | $46.56 | 300317 |
| 2026-04-22 | 43.88 | $44.79 | 228006 |
| 2026-04-21 | 43.79 | $45.34 | 274613 |
| 2026-04-20 | 43.62 | $45.83 | 174900 |
| 2026-04-17 | 43.39 | $45.80 | 221409 |
| 2026-04-16 | 43.14 | $44.75 | 270600 |
| 2026-04-15 | 42.97 | $44.85 | 142328 |
| 2026-04-14 | 42.77 | $44.92 | 212428 |
| 2026-04-13 | 42.54 | $45.03 | 180535 |
| 2026-04-10 | 42.28 | $44.80 | 185100 |
| 2026-04-09 | 42.01 | $45.37 | 193400 |
| 2026-04-08 | 41.66 | $43.79 | 253834 |
| 2026-04-07 | 41.43 | $42.48 | 198635 |
| 2026-04-06 | 41.32 | $42.43 | 214200 |
| 2026-04-02 | 41.21 | $41.80 | 180832 |
| 2026-04-01 | 41.15 | $41.72 | 130200 |
| 2026-03-31 | 41.09 | $41.46 | 236738 |
| 2026-03-30 | 41.05 | $40.76 | 237000 |
| 2026-03-27 | 41.08 | $40.28 | 151600 |
| 2026-03-26 | 41.16 | $41.06 | 152809 |
| 2026-03-25 | 41.17 | $40.96 | 114900 |
| 2026-03-24 | 41.19 | $40.85 | 166100 |
| 2026-03-23 | 41.23 | $41.01 | 198800 |
| 2026-03-20 | 41.25 | $40.15 | 333200 |
| 2026-03-19 | 41.37 | $40.54 | 134621 |
| 2026-03-18 | 41.46 | $39.91 | 220039 |
| 2026-03-17 | 41.62 | $40.72 | 113000 |
| 2026-03-16 | 41.71 | $40.90 | 141824 |
| 2026-03-13 | 41.80 | $40.61 | 153000 |
| 2026-03-12 | 41.92 | $40.81 | 128908 |
| 2026-03-11 | 42.04 | $40.65 | 134949 |
| 2026-03-10 | 42.19 | $41.23 | 175742 |
| 2026-03-09 | 42.29 | $40.83 | 221600 |
| 2026-03-06 | 42.44 | $40.78 | 120500 |
| 2026-03-05 | 42.62 | $41.41 | 115700 |
| 2026-03-04 | 42.74 | $42.09 | 117100 |
| 2026-03-03 | 42.81 | $41.97 | 180410 |
| 2026-03-02 | 42.90 | $42.35 | 137730 |
| 2026-02-27 | 42.96 | $41.60 | 236017 |
| 2026-02-26 | 43.10 | $43.06 | 121041 |
| 2026-02-25 | 43.11 | $43.04 | 91900 |
| 2026-02-24 | 43.11 | $42.17 | 136300 |
| 2026-02-23 | 43.21 | $42.13 | 176301 |
| 2026-02-20 | 43.33 | $43.97 | 155524 |
| 2026-02-19 | 43.26 | $43.63 | 316900 |
| 2026-02-18 | 43.22 | $43.73 | 293100 |
| 2026-02-17 | 43.17 | $43.98 | 135929 |
| 2026-02-13 | 43.08 | $43.74 | 169500 |
| 2026-02-12 | 43.01 | $43.69 | 185131 |
| 2026-02-11 | 42.94 | $44.27 | 197300 |
| 2026-02-10 | 42.80 | $44.85 | 224604 |
| 2026-02-09 | 42.59 | $45.54 | 243536 |
| 2026-02-06 | 42.28 | $45.63 | 249100 |
| 2026-02-05 | 41.92 | $45.48 | 411445 |
| 2026-02-04 | 41.55 | $45.19 | 381401 |
| 2026-02-03 | 41.17 | $44.26 | 356600 |
| 2026-02-02 | 40.84 | $44.18 | 284900 |
| 2026-01-30 | 40.49 | $42.83 | 535200 |
| 2026-01-29 | 40.24 | $42.57 | 433045 |
| 2026-01-28 | 40.00 | $40.73 | 255623 |
| 2026-01-27 | 39.92 | $41.00 | 155321 |
| 2026-01-26 | 39.81 | $40.76 | 194722 |
| 2026-01-23 | 39.71 | $40.86 | 313300 |
| 2026-01-22 | 39.58 | $42.18 | 309800 |
| 2026-01-21 | 39.31 | $41.86 | 454108 |
| 2026-01-20 | 39.04 | $39.70 | 217745 |
| 2026-01-16 | 38.97 | $40.44 | 208736 |
| 2026-01-15 | 38.82 | $40.48 | 350104 |
| 2026-01-14 | 38.64 | $40.00 | 252000 |
| 2026-01-13 | 38.50 | $39.26 | 148719 |
| 2026-01-12 | 38.42 | $39.26 | 199527 |
| 2026-01-09 | 38.33 | $39.49 | 203300 |
| 2026-01-08 | 38.21 | $39.25 | 253100 |
| 2026-01-07 | 38.10 | $38.33 | 114119 |
| 2026-01-06 | 38.08 | $38.67 | 138400 |
| 2026-01-05 | 38.01 | $38.44 | 135435 |
| 2026-01-02 | 37.97 | $37.64 | 120211 |
| 2025-12-31 | 38.00 | $37.61 | 151800 |
| 2025-12-30 | 38.05 | $37.71 | 136504 |
| 2025-12-29 | 38.08 | $38.27 | 103500 |
| 2025-12-26 | 38.06 | $38.38 | 103100 |
| 2025-12-24 | 38.03 | $38.43 | 51911 |
| 2025-12-23 | 37.99 | $38.46 | 101133 |
| 2025-12-22 | 37.94 | $38.86 | 154100 |
| 2025-12-19 | 37.84 | $38.87 | 261600 |
| 2025-12-18 | 37.73 | $39.76 | 222132 |
| 2025-12-17 | 37.52 | $39.44 | 157500 |
| 2025-12-16 | 37.31 | $39.16 | 147748 |
| 2025-12-15 | 37.12 | $39.07 | 142700 |
| 2025-12-12 | 36.91 | $39.06 | 133900 |
| 2025-12-11 | 36.69 | $38.94 | 164735 |
| 2025-12-10 | 36.45 | $38.60 | 187900 |
| 2025-12-09 | 36.23 | $37.51 | 112900 |
| 2025-12-08 | 36.09 | $37.47 | 137100 |
| 2025-12-05 | 35.94 | $37.35 | 114152 |
| 2025-12-04 | 35.80 | $37.38 | 96100 |
| 2025-12-03 | 35.63 | $37.38 | 117304 |
| 2025-12-02 | 35.45 | $36.53 | 135646 |
| 2025-12-01 | 35.33 | $36.88 | 268024 |
| 2025-11-28 | 35.17 | $36.39 | 63300 |
| 2025-11-26 | 35.04 | $36.53 | 158343 |
| 2025-11-25 | 34.88 | $36.43 | 175800 |
| 2025-11-24 | 34.72 | $35.43 | 105629 |
| 2025-11-21 | 34.65 | $35.52 | 149816 |
| 2025-11-20 | 34.55 | $34.29 | 113200 |
| 2025-11-19 | 34.58 | $34.06 | 126500 |
| 2025-11-18 | 34.64 | $33.97 | 146323 |
| 2025-11-17 | 34.71 | $33.54 | 127700 |
| 2025-11-14 | 34.83 | $34.81 | 205700 |
| 2025-11-13 | 34.83 | $34.91 | 105227 |
| 2025-11-12 | 34.82 | $35.24 | 74608 |
| 2025-11-11 | 34.78 | $35.57 | 110800 |
| 2025-11-10 | 34.70 | $35.25 | 147542 |
| 2025-11-07 | 34.64 | $35.45 | 133600 |
| 2025-11-06 | 34.55 | $35.14 | 150800 |
| 2025-11-05 | 34.49 | $35.46 | 150003 |
| 2025-11-04 | 34.39 | $34.57 | 159016 |
| 2025-11-03 | 34.37 | $34.65 | 119328 |
| 2025-10-31 | 34.34 | $34.66 | 200739 |
| 2025-10-30 | 34.31 | $34.80 | 216447 |
| 2025-10-29 | 34.26 | $34.54 | 339900 |
| 2025-10-28 | 34.23 | $34.80 | 192727 |
| 2025-10-27 | 34.17 | $34.36 | 241237 |
| 2025-10-24 | 34.15 | $33.38 | 129300 |
| 2025-10-23 | 34.23 | $33.09 | 175539 |
| 2025-10-22 | 34.35 | $34.36 | 151600 |
| 2025-10-21 | 34.35 | $34.23 | 108600 |
| 2025-10-20 | 34.36 | $33.87 | 128310 |
| 2025-10-17 | 34.41 | $32.84 | 139401 |
| 2025-10-16 | 34.58 | $32.41 | 292428 |
| 2025-10-15 | 34.81 | $33.80 | 162500 |
| 2025-10-14 | 34.91 | $34.54 | 167732 |
| 2025-10-13 | 34.95 | $33.44 | 194415 |
| 2025-10-10 | 35.11 | $32.98 | 206400 |
| 2025-10-09 | 35.33 | $34.45 | 154011 |
| 2025-10-08 | 35.43 | $34.84 | 111300 |
| 2025-10-07 | 35.49 | $35.02 | 133343 |
| 2025-10-06 | 35.54 | $34.91 | 171900 |
| 2025-10-03 | 35.60 | $34.55 | 81949 |
| 2025-10-02 | 35.71 | $34.36 | 102800 |
| 2025-10-01 | 35.86 | $34.32 | 123100 |
| 2025-09-30 | 36.02 | $34.52 | 126500 |
| 2025-09-29 | 36.18 | $34.90 | 97800 |
| 2025-09-26 | 36.31 | $35.36 | 97800 |
| 2025-09-25 | 36.41 | $35.31 | 127638 |
| 2025-09-24 | 36.53 | $35.27 | 76933 |
| 2025-09-23 | 36.66 | $35.64 | 116700 |
| 2025-09-22 | 36.77 | $36.04 | 192700 |
| 2025-09-19 | 36.84 | $35.74 | 374932 |
| 2025-09-18 | 36.96 | $36.74 | 212033 |
| 2025-09-17 | 36.98 | $35.50 | 205200 |
| 2025-09-16 | 37.14 | $35.08 | 241740 |
| 2025-09-15 | 37.35 | $35.25 | 253400 |
| 2025-09-12 | 37.57 | $35.40 | 334900 |
| 2025-09-11 | 37.80 | $35.36 | 665843 |
| 2025-09-10 | 38.06 | $37.78 | 261100 |
| 2025-09-09 | 38.09 | $37.94 | 108042 |
| 2025-09-08 | 38.10 | $39.00 | 78600 |
| 2025-09-05 | 38.01 | $38.65 | 94932 |
| 2025-09-04 | 37.94 | $39.09 | 68300 |
| 2025-09-03 | 37.82 | $38.59 | 94600 |
| 2025-09-02 | 37.74 | $38.51 | 85900 |
| 2025-08-29 | 37.66 | $38.89 | 105540 |
| 2025-08-28 | 37.53 | $38.91 | 84536 |
| 2025-08-27 | 37.39 | $38.96 | 92642 |
| 2025-08-26 | 37.22 | $38.80 | 98449 |
| 2025-08-25 | 37.05 | $38.40 | 55200 |
| 2025-08-22 | 36.91 | $38.68 | 188707 |
| 2025-08-21 | 36.73 | $37.10 | 98010 |
| 2025-08-20 | 36.69 | $36.90 | 114844 |
| 2025-08-19 | 36.66 | $36.65 | 190409 |
| 2025-08-18 | 36.67 | $36.93 | 105311 |
| 2025-08-15 | 36.64 | $36.56 | 95000 |
| 2025-08-14 | 36.65 | $37.51 | 105529 |
| 2025-08-13 | 36.56 | $37.53 | 146843 |
| 2025-08-12 | 36.45 | $36.75 | 164465 |
| 2025-08-11 | 36.42 | $35.61 | 92508 |
| 2025-08-08 | 36.51 | $35.69 | 104408 |
| 2025-08-07 | 36.59 | $35.39 | 123600 |
| 2025-08-06 | 36.72 | $35.75 | 121704 |
| 2025-08-05 | 36.82 | $35.97 | 111200 |
| 2025-08-04 | 36.91 | $35.71 | 98614 |
| 2025-08-01 | 37.04 | $35.32 | 188600 |
| 2025-07-31 | 37.22 | $36.55 | 258000 |
| 2025-07-30 | 37.29 | $37.05 | 175400 |
| 2025-07-29 | 37.32 | $37.69 | 367621 |
| 2025-07-28 | 37.28 | $38.10 | 118808 |
| 2025-07-25 | 37.19 | $37.47 | 132503 |
| 2025-07-24 | 37.16 | $37.47 | 238600 |
| 2025-07-23 | 37.13 | $37.66 | 195000 |
| 2025-07-22 | 37.07 | $37.72 | 193200 |
| 2025-07-21 | 37.00 | $37.86 | 204821 |
| 2025-07-18 | 36.91 | $38.13 | 111936 |
| 2025-07-17 | 36.78 | $38.23 | 136100 |
| 2025-07-16 | 36.63 | $37.48 | 98034 |
| 2025-07-15 | 36.54 | $37.02 | 101806 |
| 2025-07-14 | 36.49 | $37.98 | 71540 |
| 2025-07-11 | 36.34 | $37.29 | 63700 |
| 2025-07-10 | 36.24 | $37.80 | 78415 |
| 2025-07-09 | 36.07 | $37.62 | 74900 |
| 2025-07-08 | 35.91 | $37.51 | 134500 |
| 2025-07-07 | 35.74 | $37.47 | 127000 |
| 2025-07-03 | 35.56 | $37.95 | 61423 |
| 2025-07-02 | 35.31 | $37.45 | 130200 |
| 2025-07-01 | 35.08 | $37.03 | 158200 |
| 2025-06-30 | 34.87 | $35.74 | 186149 |
| 2025-06-27 | 34.78 | $35.76 | 363806 |
| 2025-06-26 | 34.68 | $35.98 | 148500 |
| 2025-06-25 | 34.54 | $35.43 | 131000 |
| 2025-06-24 | 34.45 | $35.50 | 147600 |
| 2025-06-23 | 34.34 | $35.09 | 140543 |
| 2025-06-20 | 34.26 | $34.08 | 331243 |
| 2025-06-18 | 34.28 | $34.67 | 173823 |
| 2025-06-17 | 34.24 | $34.05 | 128924 |
| 2025-06-16 | 34.26 | $34.51 | 187300 |
| 2025-06-13 | 34.23 | $34.31 | 191300 |
| 2025-06-12 | 34.22 | $35.23 | 173300 |
| 2025-06-11 | 34.12 | $35.38 | 149327 |
| 2025-06-10 | 33.98 | $35.33 | 119200 |
| 2025-06-09 | 33.84 | $34.94 | 114200 |
| 2025-06-06 | 33.73 | $34.61 | 83600 |
| 2025-06-05 | 33.63 | $34.00 | 134800 |
| 2025-06-04 | 33.60 | $33.80 | 305612 |
| 2025-06-03 | 33.57 | $34.39 | 155900 |
| 2025-06-02 | 33.49 | $33.56 | 131214 |
| 2025-05-30 | 33.48 | $34.09 | 137118 |
| 2025-05-29 | 33.42 | $34.14 | 99900 |
| 2025-05-28 | 33.34 | $33.82 | 173616 |
| 2025-05-27 | 33.29 | $34.35 | 243529 |
| 2025-05-23 | 33.18 | $33.45 | 184315 |
| 2025-05-22 | 33.15 | $33.11 | 263600 |
| 2025-05-21 | 33.16 | $32.99 | 112500 |
| 2025-05-20 | 33.17 | $33.89 | 73300 |
| 2025-05-19 | 33.10 | $34.15 | 105100 |
| 2025-05-16 | 32.99 | $34.17 | 122049 |
| 2025-05-15 | 32.86 | $34.14 | 72100 |
| 2025-05-14 | 32.73 | $34.27 | 100900 |
| 2025-05-13 | 32.57 | $34.31 | 225800 |
| 2025-05-12 | 32.38 | $33.95 | 118600 |
| 2025-05-09 | 32.22 | $32.90 | 77000 |
| 2025-05-08 | 32.14 | $33.13 | 104700 |
| 2025-05-07 | 32.04 | $32.31 | 98300 |
| 2025-05-06 | 32.01 | $32.19 | 79502 |
| 2025-05-05 | 31.99 | $32.58 | 84700 |
| 2025-05-02 | 31.93 | $32.81 | 77300 |
| 2025-05-01 | 31.84 | $32.11 | 116410 |
| 2025-04-30 | 31.81 | $32.04 | 211205 |
| 2025-04-29 | 31.79 | $31.93 | 143639 |
| 2025-04-28 | 31.77 | $31.88 | 326800 |
| 2025-04-25 | 31.76 | $31.59 | 110128 |
| 2025-04-24 | 31.78 | $31.83 | 423042 |
| 2025-04-23 | 31.77 | $31.74 | 138700 |
| 2025-04-22 | 31.78 | $31.13 | 94400 |
| 2025-04-21 | 31.85 | $30.22 | 131400 |
| 2025-04-17 | 32.02 | $30.54 | 114739 |
| 2025-04-16 | 32.17 | $30.37 | 344300 |
| 2025-04-15 | 32.36 | $30.18 | 86511 |
| 2025-04-14 | 32.59 | $29.71 | 133334 |
| 2025-04-11 | 32.90 | $29.38 | 107621 |
| 2025-04-10 | 33.27 | $29.56 | 220500 |
| 2025-04-09 | 33.66 | $31.21 | 176920 |
| 2025-04-08 | 33.91 | $29.67 | 222100 |
| 2025-04-07 | 34.36 | $30.20 | 265604 |
| 2025-04-04 | 34.80 | $30.35 | 198712 |
| 2025-04-03 | 35.27 | $31.46 | 246800 |
| 2025-04-02 | 35.67 | $34.41 | 126500 |
| 2025-04-01 | 35.80 | $34.43 | 146215 |
| 2025-03-31 | 35.94 | $34.67 | 156900 |
| 2025-03-28 | 36.08 | $35.03 | 75833 |
| 2025-03-27 | 36.19 | $35.83 | 81700 |
| 2025-03-26 | 36.23 | $35.62 | 182500 |
| 2025-03-25 | 36.29 | $35.82 | 108800 |
| 2025-03-24 | 36.34 | $36.06 | 92700 |
| 2025-03-21 | 36.37 | $35.11 | 353334 |
| 2025-03-20 | 36.50 | $35.41 | 73200 |
| 2025-03-19 | 36.61 | $35.69 | 87649 |
| 2025-03-18 | 36.71 | $35.53 | 101300 |
| 2025-03-17 | 36.84 | $35.52 | 112200 |
| 2025-03-14 | 36.97 | $35.84 | 131723 |
| 2025-03-13 | 37.09 | $34.64 | 135135 |
| 2025-03-12 | 37.35 | $35.21 | 128814 |
| 2025-03-11 | 37.58 | $34.98 | 129015 |
| 2025-03-10 | 37.85 | $35.40 | 117200 |
| 2025-03-07 | 38.11 | $37.00 | 94100 |
| 2025-03-06 | 38.23 | $36.98 | 92900 |
| 2025-03-05 | 38.36 | $37.02 | 105344 |
| 2025-03-04 | 38.50 | $37.23 | 98331 |
| 2025-03-03 | 38.63 | $38.60 | 87835 |
| 2025-02-28 | 38.64 | $38.72 | 174400 |
| 2025-02-27 | 38.63 | $38.11 | 191200 |
| 2025-02-26 | 38.68 | $38.51 | 101025 |
| 2025-02-25 | 38.70 | $38.64 | 160700 |
| 2025-02-24 | 38.71 | $37.86 | 147608 |
| 2025-02-21 | 38.79 | $38.33 | 103200 |
| 2025-02-20 | 38.84 | $39.50 | 102733 |
| 2025-02-19 | 38.77 | $39.45 | 81200 |
| 2025-02-18 | 38.70 | $39.59 | 107000 |
| 2025-02-14 | 38.61 | $40.16 | 113500 |
| 2025-02-13 | 38.45 | $40.75 | 111300 |
| 2025-02-12 | 38.20 | $40.50 | 134200 |
| 2025-02-11 | 37.96 | $40.93 | 117600 |
| 2025-02-10 | 37.65 | $39.72 | 270429 |
| 2025-02-07 | 37.43 | $39.84 | 172300 |
| 2025-02-06 | 37.18 | $39.98 | 232346 |
| 2025-02-05 | 36.88 | $39.40 | 190038 |
| 2025-02-04 | 36.62 | $38.94 | 161200 |
| 2025-02-03 | 36.37 | $37.50 | 146800 |
| 2025-01-31 | 36.25 | $37.92 | 158000 |
| 2025-01-30 | 36.08 | $38.14 | 162005 |
| 2025-01-29 | 35.86 | $38.39 | 195142 |
| 2025-01-28 | 35.60 | $38.87 | 181140 |
| 2025-01-27 | 35.25 | $39.15 | 311919 |
| 2025-01-24 | 34.84 | $37.87 | 376849 |
| 2025-01-23 | 34.52 | $37.06 | 269200 |
| 2025-01-22 | 34.26 | $35.36 | 152036 |
| 2025-01-21 | 34.14 | $35.69 | 167900 |
| 2025-01-17 | 33.98 | $35.13 | 119200 |
| 2025-01-16 | 33.85 | $34.73 | 143800 |
| 2025-01-15 | 33.76 | $35.00 | 249000 |
| 2025-01-14 | 33.63 | $34.29 | 186200 |
| 2025-01-13 | 33.56 | $32.97 | 122709 |
| 2025-01-10 | 33.63 | $32.23 | 119600 |
| 2025-01-08 | 33.77 | $33.07 | 68900 |
| 2025-01-07 | 33.85 | $33.00 | 107633 |
| 2025-01-06 | 33.94 | $33.41 | 103300 |
| 2025-01-03 | 33.99 | $33.39 | 102100 |
| 2025-01-02 | 34.05 | $33.30 | 132200 |
| 2024-12-31 | 34.13 | $33.29 | 93100 |
| 2024-12-30 | 34.22 | $33.01 | 102400 |
| 2024-12-27 | 34.35 | $32.96 | 71300 |
| 2024-12-26 | 34.50 | $33.59 | 54714 |
| 2024-12-24 | 34.59 | $33.53 | 43826 |
| 2024-12-23 | 34.70 | $33.25 | 238700 |
| 2024-12-20 | 34.86 | $32.80 | 427400 |
| 2024-12-19 | 35.07 | $32.77 | 275500 |
| 2024-12-18 | 35.32 | $33.29 | 180546 |
| 2024-12-17 | 35.53 | $35.73 | 124700 |
| 2024-12-16 | 35.51 | $36.64 | 118300 |
| 2024-12-13 | 35.39 | $36.11 | 121000 |
| 2024-12-12 | 35.31 | $36.27 | 110900 |
| 2024-12-11 | 35.21 | $36.83 | 241500 |
| 2024-12-10 | 35.04 | $36.54 | 224500 |
| 2024-12-09 | 34.88 | $36.03 | 184500 |
| 2024-12-06 | 34.76 | $36.43 | 120400 |
| 2024-12-05 | 34.59 | $36.46 | 234846 |
| 2024-12-04 | 34.39 | $35.52 | 120500 |
| 2024-12-03 | 34.27 | $34.90 | 133100 |
| 2024-12-02 | 34.21 | $34.88 | 156500 |
| 2024-11-29 | 34.14 | $34.36 | 73534 |
| 2024-11-27 | 34.11 | $34.50 | 81108 |
| 2024-11-26 | 34.07 | $34.87 | 67643 |
| 2024-11-25 | 33.99 | $35.22 | 100427 |
| 2024-11-22 | 33.86 | $35.02 | 99000 |
| 2024-11-21 | 33.73 | $34.25 | 73123 |
| 2024-11-20 | 33.68 | $33.85 | 52100 |
| 2024-11-19 | 33.66 | $34.02 | 43600 |
| 2024-11-18 | 33.62 | $34.07 | 55100 |
| 2024-11-15 | 33.58 | $34.58 | 77900 |
| 2024-11-14 | 33.47 | $34.98 | 64400 |
| 2024-11-13 | 33.31 | $35.14 | 102334 |
| 2024-11-12 | 33.12 | $35.34 | 103505 |
| 2024-11-11 | 32.89 | $35.75 | 103741 |
| 2024-11-08 | 32.59 | $34.72 | 63300 |
| 2024-11-07 | 32.36 | $34.62 | 112200 |
| 2024-11-06 | 32.12 | $35.54 | 387948 |
| 2024-11-05 | 31.76 | $31.84 | 79637 |
| 2024-11-04 | 31.76 | $31.12 | 57400 |
| 2024-11-01 | 31.82 | $31.39 | 59300 |
| 2024-10-31 | 31.87 | $31.39 | 86229 |
| 2024-10-30 | 31.92 | $32.22 | 75000 |
| 2024-10-29 | 31.89 | $31.52 | 90918 |
| 2024-10-28 | 31.93 | $31.88 | 123400 |
| 2024-10-25 | 31.93 | $31.21 | 77725 |
| 2024-10-24 | 32.01 | $31.35 | 186900 |
| 2024-10-23 | 32.08 | $32.13 | 52249 |
| 2024-10-22 | 32.07 | $32.02 | 57544 |
| 2024-10-21 | 32.08 | $31.44 | 65040 |
| 2024-10-18 | 32.14 | $32.58 | 69600 |
| 2024-10-17 | 32.10 | $33.94 | 131526 |
| 2024-10-16 | 31.90 | $33.15 | 76348 |
| 2024-10-15 | 31.77 | $32.46 | 96600 |
| 2024-10-14 | 31.70 | $32.27 | 44900 |
| 2024-10-11 | 31.64 | $32.31 | 52104 |
| 2024-10-10 | 31.57 | $31.16 | 44000 |
| 2024-10-09 | 31.61 | $31.09 | 42935 |
| 2024-10-08 | 31.67 | $30.99 | 45527 |
| 2024-10-07 | 31.74 | $31.11 | 47200 |
| 2024-10-04 | 31.81 | $31.40 | 62000 |
| 2024-10-03 | 31.85 | $30.72 | 56731 |
| 2024-10-02 | 31.97 | $30.73 | 50900 |
| 2024-10-01 | 32.10 | $31.14 | 65900 |
| 2024-09-30 | 32.20 | $32.16 | 51519 |
| 2024-09-27 | 32.20 | $31.58 | 63741 |
| 2024-09-26 | 32.27 | $31.72 | 65600 |
| 2024-09-25 | 32.32 | $31.47 | 85400 |
| 2024-09-24 | 32.41 | $31.98 | 64145 |
| 2024-09-23 | 32.46 | $32.50 | 76900 |
| 2024-09-20 | 32.46 | $32.90 | 359911 |
| 2024-09-19 | 32.41 | $34.08 | 113831 |
| 2024-09-18 | 32.23 | $33.18 | 94839 |
| 2024-09-17 | 32.13 | $32.69 | 76534 |
| 2024-09-16 | 32.07 | $32.28 | 122307 |
| 2024-09-13 | 32.05 | $32.40 | 64900 |
| 2024-09-12 | 32.02 | $31.31 | 50300 |
| 2024-09-11 | 32.09 | $31.16 | 64300 |
| 2024-09-10 | 32.19 | $31.63 | 40635 |
| 2024-09-09 | 32.25 | $31.65 | 55231 |
| 2024-09-06 | 32.31 | $31.75 | 68200 |
| 2024-09-05 | 32.37 | $32.19 | 63500 |
| 2024-09-04 | 32.39 | $32.63 | 144700 |
| 2024-09-03 | 32.36 | $33.20 | 91200 |
| 2024-08-30 | 32.27 | $33.47 | 111317 |
| 2024-08-29 | 32.15 | $33.25 | 58213 |
| 2024-08-28 | 32.03 | $32.97 | 60049 |
| 2024-08-27 | 31.93 | $32.67 | 54100 |
| 2024-08-26 | 31.86 | $32.95 | 85500 |
| 2024-08-23 | 31.74 | $33.24 | 119384 |
| 2024-08-22 | 31.58 | $31.35 | 45000 |
| 2024-08-21 | 31.61 | $31.20 | 48405 |
| 2024-08-20 | 31.65 | $31.28 | 87034 |
| 2024-08-19 | 31.69 | $31.64 | 69811 |
| 2024-08-16 | 31.69 | $31.37 | 81847 |
| 2024-08-15 | 31.73 | $30.69 | 158625 |
| 2024-08-14 | 31.84 | $30.01 | 81400 |
| 2024-08-13 | 32.03 | $30.30 | 116129 |
| 2024-08-12 | 32.21 | $29.77 | 72833 |
| 2024-08-09 | 32.47 | $30.22 | 98900 |
| 2024-08-08 | 32.71 | $30.51 | 80725 |
| 2024-08-07 | 32.94 | $30.22 | 113108 |
| 2024-08-06 | 33.22 | $30.31 | 95200 |
| 2024-08-05 | 33.53 | $30.32 | 121700 |
| 2024-08-02 | 33.87 | $31.70 | 113400 |
| 2024-08-01 | 34.10 | $32.51 | 153600 |
| 2024-07-31 | 34.26 | $34.36 | 196100 |
| 2024-07-30 | 34.25 | $34.75 | 102100 |
| 2024-07-29 | 34.20 | $34.50 | 95600 |
| 2024-07-26 | 34.17 | $35.08 | 105100 |
| 2024-07-25 | 34.07 | $34.60 | 538931 |
| 2024-07-24 | 34.02 | $36.35 | 201300 |
| 2024-07-23 | 33.77 | $37.14 | 316500 |
| 2024-07-22 | 33.42 | $36.31 | 125700 |
| 2024-07-19 | 33.12 | $35.63 | 142600 |
| 2024-07-18 | 32.85 | $35.82 | 107235 |
| 2024-07-17 | 32.54 | $36.70 | 224932 |
| 2024-07-16 | 32.10 | $36.27 | 206938 |
| 2024-07-15 | 31.66 | $34.55 | 149048 |
| 2024-07-12 | 31.36 | $33.65 | 165038 |
| 2024-07-11 | 31.12 | $33.48 | 201410 |
| 2024-07-10 | 30.87 | $31.92 | 46147 |
| 2024-07-09 | 30.76 | $31.37 | 64800 |
| 2024-07-08 | 30.69 | $30.98 | 65802 |
| 2024-07-05 | 30.66 | $30.67 | 62900 |
| 2024-07-03 | 30.66 | $31.07 | 48200 |
| 2024-07-02 | 30.62 | $32.17 | 88900 |
| 2024-07-01 | 30.45 | $31.43 | 94300 |
| 2024-06-28 | 30.35 | $31.72 | 443800 |
| 2024-06-27 | 30.21 | $30.70 | 38510 |
| 2024-06-26 | 30.16 | $30.30 | 83700 |
| 2024-06-25 | 30.14 | $29.87 | 69500 |
| 2024-06-24 | 30.17 | $30.20 | 60943 |
| 2024-06-21 | 30.17 | $29.73 | 202300 |
| 2024-06-20 | 30.21 | $29.58 | 40800 |
| 2024-06-18 | 30.28 | $29.70 | 52546 |
| 2024-06-17 | 30.34 | $29.69 | 55747 |
| 2024-06-14 | 30.41 | $29.17 | 60900 |
| 2024-06-13 | 30.54 | $29.36 | 59900 |
| 2024-06-12 | 30.66 | $29.87 | 101949 |
| 2024-06-11 | 30.75 | $29.40 | 80101 |
| 2024-06-10 | 30.89 | $29.31 | 59100 |
| 2024-06-07 | 31.05 | $29.94 | 47000 |
| 2024-06-06 | 31.17 | $30.19 | 37300 |
| 2024-06-05 | 31.27 | $30.14 | 73400 |
| 2024-06-04 | 31.39 | $29.70 | 58000 |
| 2024-06-03 | 31.57 | $30.36 | 49400 |
| 2024-05-31 | 31.70 | $31.27 | 76912 |
| 2024-05-30 | 31.75 | $30.88 | 54112 |
| 2024-05-29 | 31.84 | $30.33 | 64212 |
| 2024-05-28 | 32.00 | $30.82 | 110105 |
| 2024-05-24 | 32.12 | $31.24 | 78317 |
| 2024-05-23 | 32.21 | $31.42 | 110608 |
| 2024-05-22 | 32.29 | $32.26 | 93913 |
| 2024-05-21 | 32.30 | $32.94 | 88133 |
| 2024-05-20 | 32.23 | $33.03 | 103800 |
| 2024-05-17 | 32.15 | $33.82 | 110100 |
| 2024-05-16 | 31.97 | $33.51 | 76519 |
| 2024-05-15 | 31.81 | $33.48 | 77718 |
| 2024-05-14 | 31.63 | $32.96 | 58300 |
| 2024-05-13 | 31.49 | $33.32 | 79000 |
| 2024-05-10 | 31.30 | $33.15 | 65800 |
| 2024-05-09 | 31.11 | $33.36 | 86300 |
| 2024-05-08 | 30.87 | $33.17 | 116111 |
| 2024-05-07 | 30.63 | $32.59 | 110500 |
| 2024-05-06 | 30.42 | $32.80 | 88500 |
| 2024-05-03 | 30.17 | $32.30 | 122737 |
| 2024-05-02 | 29.94 | $31.54 | 128100 |
| 2024-05-01 | 29.78 | $30.90 | 171100 |
| 2024-04-30 | 29.66 | $29.70 | 166900 |
| 2024-04-29 | 29.65 | $30.14 | 89700 |
| 2024-04-26 | 29.60 | $30.97 | 174900 |
| 2024-04-25 | 29.46 | $30.95 | 167634 |
| 2024-04-24 | 29.30 | $29.97 | 119200 |
| 2024-04-23 | 29.23 | $29.68 | 77200 |
| 2024-04-22 | 29.18 | $29.17 | 96700 |
| 2024-04-19 | 29.18 | $29.16 | 100509 |
| 2024-04-18 | 29.19 | $28.24 | 113434 |
| 2024-04-17 | 29.29 | $27.83 | 93400 |
| 2024-04-16 | 29.44 | $27.87 | 96418 |
| 2024-04-15 | 29.60 | $28.20 | 130100 |
| 2024-04-12 | 29.75 | $28.36 | 102226 |
| 2024-04-11 | 29.90 | $28.66 | 115900 |
| 2024-04-10 | 30.03 | $28.79 | 212900 |
| 2024-04-09 | 30.16 | $30.43 | 84403 |
| 2024-04-08 | 30.13 | $30.48 | 131000 |
| 2024-04-05 | 30.09 | $29.96 | 65700 |
| 2024-04-04 | 30.11 | $29.90 | 85900 |
| 2024-04-03 | 30.13 | $29.91 | 119473 |
| 2024-04-02 | 30.15 | $30.10 | 128037 |
| 2024-04-01 | 30.16 | $30.19 | 91400 |
| 2024-03-28 | 30.15 | $31.24 | 210729 |
| 2024-03-27 | 30.04 | $30.91 | 112300 |
| 2024-03-26 | 29.95 | $29.72 | 51700 |
| 2024-03-25 | 29.97 | $30.00 | 62921 |
| 2024-03-22 | 29.97 | $30.35 | 118900 |
| 2024-03-21 | 29.93 | $30.29 | 158700 |
| 2024-03-20 | 29.89 | $30.00 | 116531 |
| 2024-03-19 | 29.88 | $29.06 | 87803 |
| 2024-03-18 | 29.96 | $28.75 | 101300 |
| 2024-03-15 | 30.09 | $28.98 | 419600 |
| 2024-03-14 | 30.21 | $28.63 | 132500 |
| 2024-03-13 | 30.38 | $29.88 | 97200 |
| 2024-03-12 | 30.43 | $30.75 | 71000 |
| 2024-03-11 | 30.39 | $31.14 | 82200 |
| 2024-03-08 | 30.32 | $31.10 | 80411 |
| 2024-03-07 | 30.23 | $31.00 | 93101 |
| 2024-03-06 | 30.15 | $30.84 | 116946 |
| 2024-03-05 | 30.08 | $30.85 | 123108 |
| 2024-03-04 | 30.00 | $29.50 | 57514 |
| 2024-03-01 | 30.05 | $29.42 | 73046 |
| 2024-02-29 | 30.12 | $29.84 | 87806 |
| 2024-02-28 | 30.15 | $29.10 | 63900 |
| 2024-02-27 | 30.26 | $29.31 | 56100 |
| 2024-02-26 | 30.36 | $29.32 | 84600 |
| 2024-02-23 | 30.47 | $29.51 | 95212 |
| 2024-02-22 | 30.57 | $29.17 | 174800 |
| 2024-02-21 | 30.71 | $29.60 | 154810 |
| 2024-02-20 | 30.83 | $30.10 | 170700 |
| 2024-02-16 | 30.91 | $30.43 | 106000 |
| 2024-02-15 | 30.96 | $30.95 | 165323 |
| 2024-02-14 | 30.96 | $29.72 | 98700 |
| 2024-02-13 | 31.09 | $29.21 | 161308 |
| 2024-02-12 | 31.29 | $30.88 | 124522 |
| 2024-02-09 | 31.33 | $30.25 | 111900 |
| 2024-02-08 | 31.44 | $29.71 | 139407 |
| 2024-02-07 | 31.63 | $29.86 | 171329 |
| 2024-02-06 | 31.81 | $29.92 | 95708 |
| 2024-02-05 | 32.01 | $29.69 | 94600 |
| 2024-02-02 | 32.25 | $29.84 | 99634 |
| 2024-02-01 | 32.51 | $30.13 | 97548 |
| 2024-01-31 | 32.76 | $30.50 | 114400 |
| 2024-01-30 | 33.00 | $31.77 | 56904 |
| 2024-01-29 | 33.13 | $32.02 | 97346 |
| 2024-01-26 | 33.24 | $32.11 | 213008 |
| 2024-01-25 | 33.36 | $31.65 | 164209 |
| 2024-01-24 | 33.54 | $33.42 | 104500 |
| 2024-01-23 | 33.55 | $33.11 | 123700 |
| 2024-01-22 | 33.60 | $33.28 | 134400 |
| 2024-01-19 | 33.63 | $32.69 | 81100 |
| 2024-01-18 | 33.73 | $32.27 | 78500 |
| 2024-01-17 | 33.89 | $32.15 | 59400 |
| 2024-01-16 | 34.07 | $32.17 | 63812 |
| 2024-01-12 | 34.27 | $33.05 | 65545 |
| 2024-01-11 | 34.40 | $33.10 | 69200 |
| 2024-01-10 | 34.54 | $33.46 | 62943 |
| 2024-01-09 | 34.65 | $33.57 | 68000 |
| 2024-01-08 | 34.76 | $34.32 | 68923 |
| 2024-01-05 | 34.81 | $34.25 | 104700 |
| 2024-01-04 | 34.87 | $34.57 | 69100 |
| 2024-01-03 | 34.90 | $34.52 | 121442 |
| 2024-01-02 | 34.94 | $35.30 | 71500 |
| 2023-12-29 | 34.90 | $35.57 | 85300 |
| 2023-12-28 | 34.83 | $36.21 | 78021 |
| 2023-12-27 | 34.69 | $36.18 | 51500 |
| 2023-12-26 | 34.53 | $36.18 | 74400 |
| 2023-12-22 | 34.36 | $35.83 | 67736 |
| 2023-12-21 | 34.20 | $35.77 | 68925 |
| 2023-12-20 | 34.03 | $35.40 | 122728 |
| 2023-12-19 | 33.89 | $35.84 | 148100 |
| 2023-12-18 | 33.69 | $35.70 | 97500 |
| 2023-12-15 | 33.47 | $35.71 | 252844 |
| 2023-12-14 | 33.24 | $35.82 | 228119 |
| 2023-12-13 | 32.97 | $35.32 | 188540 |
| 2023-12-12 | 32.72 | $33.54 | 49400 |
| 2023-12-11 | 32.63 | $33.82 | 68300 |
| 2023-12-08 | 32.51 | $33.81 | 92200 |
| 2023-12-07 | 32.37 | $33.55 | 79014 |
| 2023-12-06 | 32.25 | $32.86 | 89118 |
| 2023-12-05 | 32.18 | $32.82 | 107900 |
| 2023-12-04 | 32.11 | $33.15 | 136100 |
| 2023-12-01 | 32.01 | $32.92 | 316000 |
| 2023-11-30 | 31.91 | $31.77 | 188245 |
| 2023-11-29 | 31.92 | $32.30 | 104430 |
| 2023-11-28 | 31.88 | $32.16 | 72145 |
| 2023-11-27 | 31.85 | $32.63 | 55924 |
| 2023-11-24 | 31.77 | $32.99 | 67524 |
| 2023-11-22 | 31.64 | $32.86 | 110234 |
| 2023-11-21 | 31.52 | $32.79 | 98300 |
| 2023-11-20 | 31.38 | $33.01 | 146531 |
| 2023-11-17 | 31.21 | $32.96 | 150101 |
| 2023-11-16 | 31.03 | $32.87 | 116400 |
| 2023-11-15 | 30.83 | $33.19 | 79936 |
| 2023-11-14 | 30.59 | $33.06 | 191800 |
| 2023-11-13 | 30.33 | $31.13 | 44811 |
| 2023-11-10 | 30.24 | $31.16 | 61700 |
| 2023-11-09 | 30.14 | $31.04 | 74218 |
| 2023-11-08 | 30.05 | $31.90 | 51140 |
| 2023-11-07 | 29.85 | $32.28 | 70100 |
| 2023-11-06 | 29.60 | $32.46 | 102826 |
| 2023-11-03 | 29.30 | $32.45 | 149419 |
| 2023-11-02 | 28.97 | $31.37 | 210900 |
| 2023-11-01 | 28.71 | $29.69 | 111834 |
| 2023-10-31 | 28.61 | $29.59 | 56400 |
| 2023-10-30 | 28.51 | $29.67 | 77900 |
| 2023-10-27 | 28.38 | $29.40 | 149915 |
| 2023-10-26 | 28.28 | $28.79 | 101100 |
| 2023-10-25 | 28.22 | $27.08 | 71100 |
| 2023-10-24 | 28.34 | $27.17 | 57217 |
| 2023-10-23 | 28.47 | $27.30 | 64229 |
| 2023-10-20 | 28.59 | $27.40 | 83012 |
| 2023-10-19 | 28.72 | $28.28 | 60500 |
| 2023-10-18 | 28.76 | $28.61 | 50600 |
| 2023-10-17 | 28.78 | $29.48 | 82430 |
| 2023-10-16 | 28.70 | $28.73 | 71700 |
| 2023-10-13 | 28.70 | $28.20 | 49600 |
| 2023-10-12 | 28.75 | $28.67 | 50000 |
| 2023-10-11 | 28.76 | $28.85 | 43400 |
| 2023-10-10 | 28.75 | $28.65 | 66800 |
| 2023-10-09 | 28.76 | $28.38 | 64623 |
| 2023-10-06 | 28.80 | $28.65 | 163717 |
| 2023-10-05 | 28.82 | $28.80 | 82600 |
| 2023-10-04 | 28.82 | $28.33 | 63600 |
| 2023-10-03 | 28.87 | $27.70 | 103400 |
| 2023-10-02 | 29.00 | $28.38 | 73000 |
| 2023-09-29 | 29.06 | $28.87 | 64935 |
| 2023-09-28 | 29.08 | $28.44 | 60532 |
| 2023-09-27 | 29.15 | $28.50 | 56000 |
| 2023-09-26 | 29.22 | $28.75 | 58436 |
| 2023-09-25 | 29.27 | $29.02 | 58400 |
| 2023-09-22 | 29.30 | $28.02 | 53704 |
| 2023-09-21 | 29.43 | $27.96 | 82523 |
| 2023-09-20 | 29.59 | $28.20 | 82040 |
| 2023-09-19 | 29.73 | $28.44 | 48621 |
| 2023-09-18 | 29.87 | $28.69 | 60222 |
| 2023-09-15 | 29.99 | $29.16 | 170600 |
| 2023-09-14 | 30.08 | $29.67 | 70815 |
| 2023-09-13 | 30.12 | $28.86 | 60208 |
| 2023-09-12 | 30.25 | $29.12 | 44900 |
| 2023-09-11 | 30.37 | $29.01 | 72543 |
| 2023-09-08 | 30.52 | $29.31 | 52300 |
| 2023-09-07 | 30.64 | $29.29 | 115200 |
| 2023-09-06 | 30.79 | $29.83 | 90711 |
| 2023-09-05 | 30.89 | $30.87 | 106547 |
| 2023-09-01 | 30.89 | $31.17 | 58345 |
| 2023-08-31 | 30.86 | $30.69 | 113844 |
| 2023-08-30 | 30.88 | $30.09 | 72100 |
| 2023-08-29 | 30.96 | $30.15 | 41200 |
| 2023-08-28 | 31.05 | $30.18 | 55613 |
| 2023-08-25 | 31.14 | $29.97 | 38100 |
| 2023-08-24 | 31.26 | $30.36 | 91600 |
| 2023-08-23 | 31.35 | $30.04 | 55600 |
| 2023-08-22 | 31.49 | $30.09 | 68200 |
| 2023-08-21 | 31.64 | $30.78 | 76722 |
| 2023-08-18 | 31.73 | $31.02 | 71512 |
| 2023-08-17 | 31.81 | $30.82 | 61704 |
| 2023-08-16 | 31.91 | $30.63 | 72225 |
| 2023-08-15 | 32.04 | $30.94 | 79745 |
| 2023-08-14 | 32.16 | $31.77 | 81023 |
| 2023-08-11 | 32.20 | $32.17 | 62349 |
| 2023-08-10 | 32.21 | $32.22 | 65700 |
| 2023-08-09 | 32.20 | $32.64 | 59121 |
| 2023-08-08 | 32.16 | $32.64 | 89600 |
| 2023-08-07 | 32.11 | $33.24 | 72236 |
| 2023-08-04 | 31.99 | $32.76 | 70700 |
| 2023-08-03 | 31.91 | $32.96 | 65000 |
| 2023-08-02 | 31.80 | $32.43 | 66600 |
| 2023-08-01 | 31.73 | $32.83 | 73500 |
| 2023-07-31 | 31.61 | $32.60 | 91200 |
| 2023-07-28 | 31.51 | $32.51 | 136800 |
| 2023-07-27 | 31.40 | $32.59 | 109800 |
| 2023-07-26 | 31.28 | $33.58 | 103023 |
| 2023-07-25 | 31.04 | $32.60 | 115643 |
| 2023-07-24 | 30.87 | $32.98 | 89019 |
| 2023-07-21 | 30.65 | $32.27 | 112000 |
| 2023-07-20 | 30.48 | $32.23 | 130022 |
| 2023-07-19 | 30.30 | $32.24 | 121231 |
| 2023-07-18 | 30.09 | $31.77 | 89100 |
| 2023-07-17 | 29.91 | $30.75 | 60801 |
| 2023-07-14 | 29.83 | $30.45 | 85423 |
| 2023-07-13 | 29.76 | $30.76 | 109012 |
| 2023-07-12 | 29.65 | $29.96 | 96400 |
| 2023-07-11 | 29.62 | $29.27 | 55117 |
| 2023-07-10 | 29.66 | $29.14 | 80600 |
| 2023-07-07 | 29.71 | $28.74 | 132234 |
| 2023-07-06 | 29.82 | $28.55 | 104423 |
| 2023-07-05 | 29.95 | $29.49 | 82745 |
| 2023-07-03 | 30.00 | $29.68 | 25826 |
| 2023-06-30 | 30.03 | $29.30 | 73100 |
| 2023-06-29 | 30.11 | $29.89 | 57900 |
| 2023-06-28 | 30.13 | $29.23 | 56900 |
| 2023-06-27 | 30.23 | $29.57 | 65915 |
| 2023-06-26 | 30.30 | $29.52 | 82107 |
| 2023-06-23 | 30.38 | $29.65 | 939242 |
| 2023-06-22 | 30.45 | $30.20 | 114142 |
| 2023-06-21 | 30.48 | $30.92 | 111800 |
| 2023-06-20 | 30.43 | $30.80 | 82200 |
| 2023-06-16 | 30.40 | $31.09 | 178000 |
| 2023-06-15 | 30.32 | $31.40 | 100416 |
| 2023-06-14 | 30.21 | $30.81 | 100500 |
| 2023-06-13 | 30.15 | $31.72 | 125722 |
| 2023-06-12 | 29.98 | $30.73 | 84222 |
| 2023-06-09 | 29.90 | $30.81 | 72000 |
| 2023-06-08 | 29.81 | $31.28 | 89527 |
| 2023-06-07 | 29.65 | $31.83 | 166936 |
| 2023-06-06 | 29.42 | $31.37 | 124900 |
| 2023-06-05 | 29.22 | $29.68 | 73086 |
| 2023-06-02 | 29.17 | $31.01 | 116800 |
| 2023-06-01 | 28.97 | $28.79 | 59508 |
| 2023-05-31 | 28.99 | $28.45 | 136100 |
| 2023-05-30 | 29.05 | $29.44 | 92247 |
| 2023-05-26 | 29.01 | $29.70 | 68200 |
| 2023-05-25 | 28.94 | $29.47 | 78235 |
| 2023-05-24 | 28.88 | $29.58 | 113815 |
| 2023-05-23 | 28.81 | $30.10 | 110733 |
| 2023-05-22 | 28.67 | $30.41 | 88400 |
| 2023-05-19 | 28.49 | $28.61 | 136700 |
| 2023-05-18 | 28.48 | $29.15 | 79100 |
| 2023-05-17 | 28.40 | $29.03 | 106438 |
| 2023-05-16 | 28.34 | $26.89 | 67214 |
| 2023-05-15 | 28.49 | $27.16 | 88400 |
| 2023-05-12 | 28.63 | $26.41 | 70132 |
| 2023-05-11 | 28.87 | $26.35 | 98000 |
| 2023-05-10 | 29.13 | $26.77 | 128500 |
| 2023-05-09 | 29.38 | $26.69 | 69635 |
| 2023-05-08 | 29.66 | $27.52 | 105100 |
| 2023-05-05 | 29.89 | $28.05 | 127843 |
| 2023-05-04 | 30.08 | $26.51 | 147228 |
| 2023-05-03 | 30.46 | $27.05 | 143600 |
| 2023-05-02 | 30.81 | $26.79 | 131600 |
| 2023-05-01 | 31.24 | $28.69 | 132300 |
| 2023-04-28 | 31.51 | $29.43 | 107626 |
| 2023-04-27 | 31.72 | $29.40 | 144600 |
| 2023-04-26 | 31.97 | $30.73 | 111100 |
| 2023-04-25 | 32.10 | $30.56 | 60600 |
| 2023-04-24 | 32.26 | $31.61 | 51900 |
| 2023-04-21 | 32.33 | $32.22 | 74112 |
| 2023-04-20 | 32.34 | $32.07 | 62600 |
| 2023-04-19 | 32.37 | $32.10 | 88600 |
| 2023-04-18 | 32.40 | $31.04 | 103143 |
| 2023-04-17 | 32.54 | $31.95 | 52000 |
| 2023-04-14 | 32.60 | $31.27 | 76800 |
| 2023-04-13 | 32.74 | $31.86 | 70938 |
| 2023-04-12 | 32.84 | $31.28 | 66700 |
| 2023-04-11 | 33.00 | $31.82 | 103002 |
| 2023-04-10 | 33.13 | $32.01 | 236216 |
| 2023-04-06 | 33.24 | $31.92 | 62400 |
| 2023-04-05 | 33.38 | $31.44 | 64900 |
| 2023-04-04 | 33.59 | $31.87 | 84313 |
| 2023-04-03 | 33.77 | $32.25 | 103212 |
| 2023-03-31 | 33.93 | $32.15 | 136841 |
| 2023-03-30 | 34.12 | $31.73 | 89145 |
| 2023-03-29 | 34.37 | $32.87 | 88232 |
| 2023-03-28 | 34.52 | $33.03 | 78600 |
| 2023-03-27 | 34.68 | $33.41 | 85102 |
| 2023-03-24 | 34.82 | $33.22 | 102500 |
| 2023-03-23 | 34.98 | $32.11 | 117100 |
| 2023-03-22 | 35.29 | $32.48 | 93200 |
| 2023-03-21 | 35.58 | $34.10 | 118231 |
| 2023-03-20 | 35.74 | $32.80 | 171800 |
| 2023-03-17 | 36.05 | $33.64 | 312200 |
| 2023-03-16 | 36.30 | $35.12 | 166300 |
| 2023-03-15 | 36.42 | $34.37 | 173708 |
| 2023-03-14 | 36.64 | $33.89 | 261500 |
| 2023-03-13 | 36.93 | $33.79 | 442300 |
| 2023-03-10 | 37.26 | $33.96 | 185133 |
| 2023-03-09 | 37.61 | $34.69 | 134646 |
| 2023-03-08 | 37.91 | $36.45 | 83613 |
| 2023-03-07 | 38.07 | $36.87 | 59123 |
| 2023-03-06 | 38.19 | $37.33 | 77713 |
| 2023-03-03 | 38.29 | $37.67 | 65734 |
| 2023-03-02 | 38.35 | $37.24 | 85600 |
| 2023-03-01 | 38.47 | $37.65 | 67131 |
| 2023-02-28 | 38.55 | $37.91 | 355045 |
| 2023-02-27 | 38.62 | $38.01 | 63300 |
| 2023-02-24 | 38.68 | $38.27 | 90700 |
| 2023-02-23 | 38.73 | $38.80 | 102800 |
| 2023-02-22 | 38.72 | $38.43 | 114107 |
| 2023-02-21 | 38.75 | $39.08 | 155900 |
| 2023-02-17 | 38.72 | $39.64 | 74038 |
| 2023-02-16 | 38.62 | $39.13 | 77200 |
| 2023-02-15 | 38.57 | $39.11 | 71300 |
| 2023-02-14 | 38.51 | $38.89 | 83300 |
| 2023-02-13 | 38.47 | $39.26 | 49942 |
| 2023-02-10 | 38.38 | $38.67 | 50100 |
| 2023-02-09 | 38.35 | $38.43 | 38300 |
| 2023-02-08 | 38.35 | $39.03 | 66426 |
| 2023-02-07 | 38.27 | $39.29 | 61300 |
| 2023-02-06 | 38.17 | $39.14 | 69900 |
| 2023-02-03 | 38.07 | $39.76 | 92706 |
| 2023-02-02 | 37.89 | $39.33 | 121418 |
| 2023-02-01 | 37.74 | $38.43 | 145200 |
| 2023-01-31 | 37.66 | $37.50 | 100710 |
| 2023-01-30 | 37.68 | $36.84 | 85000 |
| 2023-01-27 | 37.77 | $36.88 | 267000 |
| 2023-01-26 | 37.86 | $38.96 | 145644 |
| 2023-01-25 | 37.75 | $38.77 | 106900 |
| 2023-01-24 | 37.64 | $38.58 | 80300 |
| 2023-01-23 | 37.54 | $38.72 | 60600 |
| 2023-01-20 | 37.41 | $38.24 | 109714 |
| 2023-01-19 | 37.33 | $38.27 | 78640 |
| 2023-01-18 | 37.23 | $37.90 | 122400 |
| 2023-01-17 | 37.16 | $38.46 | 127600 |
| 2023-01-13 | 37.02 | $37.71 | 64000 |
| 2023-01-12 | 36.95 | $37.57 | 88021 |
| 2023-01-11 | 36.88 | $36.96 | 52700 |
| 2023-01-10 | 36.87 | $36.58 | 67000 |
| 2023-01-09 | 36.90 | $36.19 | 59600 |
| 2023-01-06 | 36.98 | $36.58 | 63400 |
| 2023-01-05 | 37.02 | $35.50 | 83900 |
| 2023-01-04 | 37.18 | $36.13 | 77200 |
| 2023-01-03 | 37.29 | $36.33 | 92400 |
| 2022-12-30 | 37.39 | $36.70 | 86647 |
| 2022-12-29 | 37.47 | $36.75 | 67715 |
| 2022-12-28 | 37.54 | $36.07 | 64637 |
| 2022-12-27 | 37.70 | $36.39 | 41234 |
| 2022-12-23 | 37.83 | $36.54 | 58700 |
| 2022-12-22 | 37.97 | $36.12 | 75420 |
| 2022-12-21 | 38.16 | $36.25 | 75800 |
| 2022-12-20 | 38.36 | $35.76 | 168948 |
| 2022-12-19 | 38.64 | $36.07 | 119003 |
| 2022-12-16 | 38.91 | $36.25 | 364941 |
| 2022-12-15 | 39.19 | $36.50 | 210807 |
| 2022-12-14 | 39.47 | $36.58 | 255140 |
| 2022-12-13 | 39.78 | $36.87 | 182902 |
| 2022-12-12 | 40.08 | $38.54 | 94012 |
| 2022-12-09 | 40.25 | $38.85 | 82500 |
| 2022-12-08 | 40.39 | $38.33 | 78833 |
| 2022-12-07 | 40.61 | $38.62 | 60440 |
| 2022-12-06 | 40.82 | $38.76 | 90443 |
| 2022-12-05 | 41.03 | $39.30 | 94947 |
| 2022-12-02 | 41.22 | $40.36 | 66400 |
| 2022-12-01 | 41.31 | $40.66 | 68000 |
| 2022-11-30 | 41.38 | $40.92 | 151328 |
| 2022-11-29 | 41.42 | $40.36 | 69700 |
| 2022-11-28 | 41.54 | $40.75 | 100846 |
| 2022-11-25 | 41.62 | $42.15 | 43530 |
| 2022-11-23 | 41.56 | $41.84 | 61300 |
| 2022-11-22 | 41.53 | $41.90 | 74546 |
| 2022-11-21 | 41.49 | $41.79 | 66514 |
| 2022-11-18 | 41.46 | $41.59 | 175500 |
| 2022-11-17 | 41.45 | $41.92 | 72700 |
| 2022-11-16 | 41.40 | $42.39 | 87400 |
| 2022-11-15 | 41.30 | $42.43 | 89400 |
| 2022-11-14 | 41.18 | $42.14 | 127100 |
| 2022-11-11 | 41.08 | $42.17 | 105709 |
| 2022-11-10 | 40.96 | $42.82 | 123800 |
| 2022-11-09 | 40.77 | $41.20 | 101100 |
| 2022-11-08 | 40.72 | $41.27 | 74000 |
| 2022-11-07 | 40.66 | $41.52 | 77208 |
| 2022-11-04 | 40.57 | $41.22 | 72100 |
| 2022-11-03 | 40.50 | $39.98 | 60824 |
| 2022-11-02 | 40.56 | $40.80 | 69100 |
| 2022-11-01 | 40.53 | $41.70 | 142500 |
| 2022-10-31 | 40.41 | $41.33 | 101200 |
| 2022-10-28 | 40.31 | $40.45 | 88130 |
| 2022-10-27 | 40.30 | $40.05 | 127206 |
| 2022-10-26 | 40.33 | $40.67 | 65515 |
| 2022-10-25 | 40.29 | $40.36 | 107401 |
| 2022-10-24 | 40.28 | $40.62 | 89800 |
| 2022-10-21 | 40.25 | $40.16 | 93521 |
| 2022-10-20 | 40.26 | $39.62 | 75815 |
| 2022-10-19 | 40.32 | $41.07 | 96400 |
| 2022-10-18 | 40.24 | $41.63 | 102400 |
| 2022-10-17 | 40.10 | $42.03 | 183806 |
| 2022-10-14 | 39.89 | $40.70 | 107049 |
| 2022-10-13 | 39.81 | $40.37 | 144400 |
| 2022-10-12 | 39.75 | $38.54 | 62320 |
| 2022-10-11 | 39.88 | $38.74 | 84342 |
| 2022-10-10 | 40.00 | $39.08 | 123900 |
| 2022-10-07 | 40.09 | $38.95 | 102900 |
| 2022-10-06 | 40.22 | $39.94 | 67048 |
| 2022-10-05 | 40.24 | $40.06 | 107900 |
| 2022-10-04 | 40.26 | $40.32 | 148900 |
| 2022-10-03 | 40.26 | $38.87 | 158500 |
| 2022-09-30 | 40.40 | $38.47 | 104800 |
| 2022-09-29 | 40.61 | $39.09 | 100300 |
| 2022-09-28 | 40.77 | $39.89 | 111447 |
| 2022-09-27 | 40.86 | $39.65 | 223400 |
| 2022-09-26 | 40.99 | $40.03 | 146200 |
| 2022-09-23 | 41.09 | $39.91 | 87118 |
| 2022-09-22 | 41.21 | $40.32 | 109500 |
| 2022-09-21 | 41.30 | $40.96 | 71533 |
| 2022-09-20 | 41.34 | $41.05 | 42900 |
| 2022-09-19 | 41.37 | $41.25 | 89000 |
| 2022-09-16 | 41.38 | $40.31 | 533900 |
| 2022-09-15 | 41.50 | $40.75 | 109100 |
| 2022-09-14 | 41.58 | $40.58 | 96100 |
| 2022-09-13 | 41.68 | $40.50 | 115100 |
| 2022-09-12 | 41.81 | $41.28 | 73006 |
| 2022-09-09 | 41.86 | $41.45 | 79039 |
| 2022-09-08 | 41.90 | $41.03 | 85702 |
| 2022-09-07 | 42.00 | $40.65 | 111400 |
| 2022-09-06 | 42.14 | $40.37 | 206700 |
| 2022-09-02 | 42.32 | $39.99 | 75000 |
| 2022-09-01 | 42.57 | $40.69 | 96900 |
| 2022-08-31 | 42.77 | $40.85 | 70100 |
| 2022-08-30 | 42.97 | $40.93 | 58100 |
| 2022-08-29 | 43.18 | $40.92 | 59600 |
| 2022-08-26 | 43.42 | $41.80 | 55400 |
| 2022-08-25 | 43.59 | $42.92 | 44904 |
| 2022-08-24 | 43.66 | $42.63 | 45000 |
| 2022-08-23 | 43.77 | $43.07 | 45000 |
| 2022-08-22 | 43.85 | $43.70 | 50400 |
| 2022-08-19 | 43.86 | $44.93 | 93848 |
| 2022-08-18 | 43.75 | $45.50 | 39637 |
| 2022-08-17 | 43.57 | $45.63 | 61200 |
| 2022-08-16 | 43.35 | $45.71 | 79600 |
| 2022-08-15 | 43.10 | $47.02 | 153512 |
| 2022-08-12 | 42.69 | $45.48 | 62403 |
| 2022-08-11 | 42.39 | $44.53 | 46037 |
| 2022-08-10 | 42.17 | $44.09 | 70600 |
| 2022-08-09 | 41.97 | $43.67 | 105400 |
| 2022-08-08 | 41.79 | $43.40 | 58641 |
| 2022-08-05 | 41.62 | $43.14 | 38838 |
| 2022-08-04 | 41.46 | $42.99 | 75700 |
| 2022-08-03 | 41.30 | $43.19 | 59300 |
| 2022-08-02 | 41.10 | $42.99 | 56800 |
| 2022-08-01 | 40.90 | $43.00 | 75100 |
| 2022-07-29 | 40.67 | $43.07 | 64200 |
| 2022-07-28 | 40.42 | $42.74 | 73800 |
| 2022-07-27 | 40.18 | $42.05 | 45100 |
| 2022-07-26 | 39.98 | $41.57 | 41500 |
| 2022-07-25 | 39.81 | $41.20 | 37547 |
| 2022-07-22 | 39.67 | $40.47 | 33810 |
| 2022-07-21 | 39.58 | $40.74 | 38422 |
| 2022-07-20 | 39.46 | $40.72 | 47338 |
| 2022-07-19 | 39.33 | $40.25 | 34925 |
| 2022-07-18 | 39.23 | $39.69 | 51641 |
| 2022-07-15 | 39.19 | $39.54 | 81500 |
| 2022-07-14 | 39.15 | $38.40 | 48725 |
| 2022-07-13 | 39.23 | $38.80 | 72900 |
| 2022-07-12 | 39.27 | $39.30 | 42022 |
| 2022-07-11 | 39.27 | $39.45 | 123500 |
| 2022-07-08 | 39.25 | $39.06 | 54535 |
| 2022-07-07 | 39.27 | $39.27 | 43200 |
| 2022-07-06 | 39.27 | $39.52 | 53409 |
| 2022-07-05 | 39.24 | $39.71 | 52000 |
| 2022-07-01 | 39.20 | $39.70 | 44740 |
| 2022-06-30 | 39.14 | $38.80 | 47307 |
| 2022-06-29 | 39.18 | $39.14 | 62200 |
| 2022-06-28 | 39.18 | $39.05 | 45437 |
| 2022-06-27 | 39.20 | $39.47 | 45900 |
| 2022-06-24 | 39.17 | $39.05 | 181100 |
| 2022-06-23 | 39.18 | $38.81 | 103300 |
| 2022-06-22 | 39.22 | $39.47 | 43200 |
| 2022-06-21 | 39.19 | $39.73 | 95413 |
| 2022-06-17 | 39.14 | $38.51 | 307500 |
| 2022-06-16 | 39.20 | $38.48 | 108700 |
| 2022-06-15 | 39.28 | $39.36 | 61500 |
| 2022-06-14 | 39.27 | $39.26 | 63000 |
| 2022-06-13 | 39.27 | $38.83 | 112926 |
| 2022-06-10 | 39.32 | $38.91 | 79900 |
| 2022-06-09 | 39.36 | $39.10 | 51300 |
| 2022-06-08 | 39.39 | $40.81 | 135300 |
| 2022-06-07 | 39.24 | $40.72 | 31900 |
| 2022-06-06 | 39.08 | $40.60 | 65204 |
| 2022-06-03 | 38.92 | $40.40 | 164133 |
| 2022-06-02 | 38.76 | $41.09 | 152800 |
| 2022-06-01 | 38.52 | $39.41 | 90029 |
| 2022-05-31 | 38.42 | $39.08 | 130000 |
| 2022-05-27 | 38.36 | $38.87 | 55300 |
| 2022-05-26 | 38.30 | $38.17 | 42900 |
| 2022-05-25 | 38.32 | $38.01 | 51400 |
| 2022-05-24 | 38.35 | $38.06 | 86316 |
| 2022-05-23 | 38.38 | $37.74 | 42713 |
| 2022-05-20 | 38.45 | $37.39 | 128322 |
| 2022-05-19 | 38.56 | $37.15 | 58600 |
| 2022-05-18 | 38.70 | $37.85 | 37336 |
| 2022-05-17 | 38.79 | $38.49 | 38000 |
| 2022-05-16 | 38.83 | $37.22 | 35100 |
| 2022-05-13 | 39.00 | $37.41 | 34200 |
| 2022-05-12 | 39.16 | $37.68 | 33100 |
| 2022-05-11 | 39.32 | $37.73 | 38400 |
| 2022-05-10 | 39.49 | $38.07 | 43800 |
| 2022-05-09 | 39.63 | $38.31 | 56538 |
| 2022-05-06 | 39.77 | $38.31 | 65000 |
| 2022-05-05 | 39.93 | $38.08 | 159106 |
| 2022-05-04 | 40.12 | $39.05 | 63600 |
| 2022-05-03 | 40.24 | $38.42 | 69019 |
| 2022-05-02 | 40.43 | $37.93 | 61000 |
| 2022-04-29 | 40.69 | $37.68 | 58400 |
| 2022-04-28 | 41.01 | $39.30 | 63139 |
| 2022-04-27 | 41.19 | $39.57 | 40700 |
| 2022-04-26 | 41.36 | $39.63 | 41600 |
| 2022-04-25 | 41.54 | $40.58 | 58000 |
| 2022-04-22 | 41.64 | $40.75 | 28849 |
| 2022-04-21 | 41.73 | $41.41 | 28247 |
| 2022-04-20 | 41.77 | $42.04 | 45107 |
| 2022-04-19 | 41.74 | $41.75 | 30000 |
| 2022-04-18 | 41.74 | $40.61 | 66807 |
| 2022-04-14 | 41.85 | $40.67 | 42948 |
| 2022-04-13 | 41.98 | $41.01 | 57901 |
| 2022-04-12 | 42.08 | $40.49 | 27406 |
| 2022-04-11 | 42.25 | $40.71 | 51100 |
| 2022-04-08 | 42.41 | $40.12 | 33100 |
| 2022-04-07 | 42.65 | $40.45 | 34133 |
| 2022-04-06 | 42.88 | $41.17 | 38200 |
| 2022-04-05 | 43.06 | $41.31 | 38800 |
| 2022-04-04 | 43.25 | $41.69 | 35300 |
| 2022-04-01 | 43.41 | $42.27 | 69931 |
| 2022-03-31 | 43.53 | $42.29 | 66600 |
| 2022-03-30 | 43.66 | $42.60 | 40800 |
| 2022-03-29 | 43.77 | $43.88 | 70500 |
| 2022-03-28 | 43.76 | $43.58 | 35000 |
| 2022-03-25 | 43.78 | $43.52 | 28030 |
| 2022-03-24 | 43.81 | $43.14 | 71400 |
| 2022-03-23 | 43.88 | $42.72 | 34900 |
| 2022-03-22 | 44.00 | $44.18 | 32200 |
| 2022-03-21 | 43.98 | $43.73 | 41447 |
| 2022-03-18 | 44.01 | $43.99 | 150122 |
| 2022-03-17 | 44.01 | $44.20 | 24900 |
| 2022-03-16 | 43.99 | $44.63 | 75541 |
| 2022-03-15 | 43.93 | $44.23 | 40700 |
| 2022-03-14 | 43.89 | $44.13 | 42241 |
| 2022-03-11 | 43.87 | $43.85 | 37900 |
| 2022-03-10 | 43.87 | $43.21 | 63600 |
| 2022-03-09 | 43.94 | $43.61 | 53800 |
| 2022-03-08 | 43.98 | $42.83 | 66800 |
| 2022-03-07 | 44.10 | $42.85 | 85000 |
| 2022-03-04 | 44.23 | $43.78 | 46401 |
| 2022-03-03 | 44.27 | $45.03 | 37400 |
| 2022-03-02 | 44.19 | $44.88 | 63102 |
| 2022-03-01 | 44.12 | $43.23 | 87200 |
| 2022-02-28 | 44.22 | $46.18 | 102718 |
| 2022-02-25 | 44.01 | $45.45 | 89442 |
| 2022-02-24 | 43.86 | $43.19 | 167432 |
| 2022-02-23 | 43.93 | $44.52 | 57000 |
| 2022-02-22 | 43.87 | $44.53 | 53100 |
| 2022-02-18 | 43.80 | $44.77 | 59300 |
| 2022-02-17 | 43.69 | $44.11 | 84900 |
| 2022-02-16 | 43.65 | $44.41 | 72900 |
| 2022-02-15 | 43.57 | $44.20 | 75900 |
| 2022-02-14 | 43.50 | $43.21 | 40406 |
| 2022-02-11 | 43.54 | $43.39 | 60831 |
| 2022-02-10 | 43.55 | $43.59 | 59500 |
| 2022-02-09 | 43.55 | $44.00 | 45827 |
| 2022-02-08 | 43.50 | $44.92 | 45442 |
| 2022-02-07 | 43.35 | $44.45 | 63100 |
| 2022-02-04 | 43.23 | $44.13 | 51900 |
| 2022-02-03 | 43.14 | $43.30 | 146000 |
| 2022-02-02 | 43.12 | $43.47 | 73332 |
| 2022-02-01 | 43.09 | $43.26 | 64900 |
| 2022-01-31 | 43.07 | $42.72 | 66414 |
| 2022-01-28 | 43.10 | $41.87 | 47023 |
| 2022-01-27 | 43.23 | $41.86 | 87117 |
| 2022-01-26 | 43.38 | $42.40 | 48000 |
| 2022-01-25 | 43.48 | $42.90 | 56900 |
| 2022-01-24 | 43.54 | $43.25 | 77400 |
| 2022-01-21 | 43.57 | $42.47 | 58200 |
| 2022-01-20 | 43.69 | $42.27 | 82200 |
| 2022-01-19 | 43.84 | $43.63 | 36628 |
| 2022-01-18 | 43.86 | $43.90 | 63200 |
| 2022-01-14 | 43.86 | $44.71 | 29200 |
| 2022-01-13 | 43.77 | $44.59 | 46400 |
| 2022-01-12 | 43.68 | $44.13 | 78542 |
| 2022-01-11 | 43.63 | $44.29 | 45724 |
| 2022-01-10 | 43.56 | $44.88 | 24126 |
| 2022-01-07 | 43.42 | $45.06 | 37500 |
| 2022-01-06 | 43.25 | $45.32 | 27835 |
| 2022-01-05 | 43.03 | $44.12 | 27400 |
| 2022-01-04 | 42.92 | $44.20 | 65400 |
| 2022-01-03 | 42.78 | $43.52 | 41200 |
| 2021-12-31 | 42.71 | $42.92 | 18700 |
| 2021-12-30 | 42.68 | $42.96 | 21225 |
| 2021-12-29 | 42.65 | $43.20 | 29200 |
| 2021-12-28 | 42.60 | $43.18 | 25825 |
| 2021-12-27 | 42.54 | $42.91 | 14000 |
| 2021-12-23 | 42.50 | $42.40 | 30700 |
| 2021-12-22 | 42.51 | $41.91 | 26900 |
| 2021-12-21 | 42.57 | $41.57 | 23700 |
| 2021-12-20 | 42.67 | $40.70 | 45040 |
| 2021-12-17 | 42.88 | $41.17 | 139515 |
| 2021-12-16 | 43.06 | $41.74 | 67945 |
| 2021-12-15 | 43.20 | $41.72 | 69900 |
| 2021-12-14 | 43.36 | $41.44 | 39400 |
| 2021-12-13 | 43.56 | $41.35 | 38300 |
| 2021-12-10 | 43.79 | $42.11 | 27700 |
| 2021-12-09 | 43.97 | $42.47 | 22023 |
| 2021-12-08 | 44.13 | $42.90 | 23800 |
| 2021-12-07 | 44.26 | $42.98 | 59128 |
| 2021-12-06 | 44.39 | $43.62 | 51600 |
| 2021-12-03 | 44.47 | $42.89 | 46447 |
| 2021-12-02 | 44.64 | $43.71 | 49200 |
| 2021-12-01 | 44.74 | $42.10 | 47308 |
| 2021-11-30 | 45.01 | $42.19 | 47400 |
| 2021-11-29 | 45.31 | $42.84 | 43541 |
| 2021-11-26 | 45.57 | $43.72 | 91800 |
| 2021-11-24 | 45.76 | $46.12 | 26334 |
| 2021-11-23 | 45.73 | $46.59 | 91408 |
| 2021-11-22 | 45.64 | $46.36 | 57000 |
| 2021-11-19 | 45.56 | $45.56 | 37800 |
| 2021-11-18 | 45.56 | $45.56 | 45700 |
| 2021-11-17 | 45.56 | $45.63 | 24500 |
| 2021-11-16 | 45.55 | $46.38 | 78035 |
| 2021-11-15 | 45.47 | $46.38 | 42032 |
| 2021-11-12 | 45.37 | $46.34 | 26300 |
| 2021-11-11 | 45.27 | $46.79 | 36912 |
| 2021-11-10 | 45.11 | $46.70 | 38100 |
| 2021-11-09 | 44.94 | $46.50 | 19828 |
| 2021-11-08 | 44.78 | $46.76 | 47917 |
| 2021-11-05 | 44.57 | $46.67 | 70924 |
| 2021-11-04 | 44.35 | $45.74 | 46300 |
| 2021-11-03 | 44.20 | $46.70 | 64600 |
| 2021-11-02 | 43.94 | $45.57 | 86000 |
| 2021-11-01 | 43.76 | $45.51 | 58514 |
| 2021-10-29 | 43.58 | $44.60 | 53000 |
| 2021-10-28 | 43.47 | $44.15 | 33735 |
| 2021-10-27 | 43.40 | $43.48 | 44425 |
| 2021-10-26 | 43.39 | $44.57 | 36938 |
| 2021-10-25 | 43.27 | $44.72 | 40000 |
| 2021-10-22 | 43.12 | $44.78 | 58100 |
| 2021-10-21 | 42.94 | $44.15 | 20800 |
| 2021-10-20 | 42.82 | $44.27 | 81100 |
| 2021-10-19 | 42.66 | $43.24 | 20314 |
| 2021-10-18 | 42.60 | $43.37 | 27200 |
| 2021-10-15 | 42.52 | $43.30 | 60100 |
| 2021-10-14 | 42.44 | $43.38 | 65614 |
| 2021-10-13 | 42.34 | $42.90 | 34040 |
| 2021-10-12 | 42.28 | $42.97 | 32500 |
| 2021-10-11 | 42.21 | $42.74 | 24300 |
| 2021-10-08 | 42.15 | $43.47 | 40530 |
| 2021-10-07 | 42.01 | $43.54 | 36147 |
| 2021-10-06 | 41.85 | $42.97 | 29830 |
| 2021-10-05 | 41.73 | $43.10 | 34500 |
| 2021-10-04 | 41.59 | $43.41 | 31344 |
| 2021-10-01 | 41.40 | $43.23 | 33600 |
| 2021-09-30 | 41.21 | $42.35 | 27919 |
| 2021-09-29 | 41.08 | $43.08 | 30838 |
| 2021-09-28 | 40.87 | $42.60 | 32100 |
| 2021-09-27 | 40.69 | $42.72 | 62744 |
| 2021-09-24 | 40.48 | $41.49 | 49700 |
| 2021-09-23 | 40.37 | $41.12 | 37547 |
| 2021-09-22 | 40.30 | $40.42 | 38100 |
| 2021-09-21 | 40.28 | $39.64 | 25800 |
| 2021-09-20 | 40.35 | $39.64 | 48736 |
| 2021-09-17 | 40.42 | $40.40 | 178900 |
| 2021-09-16 | 40.43 | $39.30 | 76700 |
| 2021-09-15 | 40.55 | $40.01 | 38928 |
| 2021-09-14 | 40.60 | $39.17 | 39503 |
| 2021-09-13 | 40.75 | $40.29 | 39000 |
| 2021-09-10 | 40.80 | $40.10 | 31907 |
| 2021-09-09 | 40.88 | $40.34 | 64927 |
| 2021-09-08 | 40.93 | $41.05 | 40815 |
| 2021-09-07 | 40.92 | $41.20 | 28800 |
| 2021-09-03 | 40.89 | $41.11 | 27600 |
| 2021-09-02 | 40.87 | $41.20 | 33600 |
| 2021-09-01 | 40.83 | $41.06 | 38900 |
| 2021-08-31 | 40.81 | $41.15 | 51611 |
| 2021-08-30 | 40.77 | $40.22 | 25449 |
| 2021-08-27 | 40.83 | $40.81 | 42280 |
| 2021-08-26 | 40.83 | $39.77 | 44200 |
| 2021-08-25 | 40.94 | $40.55 | 32900 |
| 2021-08-24 | 40.98 | $40.88 | 34334 |
| 2021-08-23 | 40.99 | $41.03 | 35744 |
| 2021-08-20 | 40.99 | $40.40 | 71936 |
| 2021-08-19 | 41.05 | $39.94 | 25934 |
| 2021-08-18 | 41.17 | $40.10 | 27500 |
| 2021-08-17 | 41.28 | $40.67 | 21800 |
| 2021-08-16 | 41.35 | $41.40 | 14822 |
| 2021-08-13 | 41.34 | $41.40 | 30843 |
| 2021-08-12 | 41.33 | $42.05 | 20200 |
| 2021-08-11 | 41.26 | $42.22 | 28219 |
| 2021-08-10 | 41.16 | $41.96 | 20429 |
| 2021-08-09 | 41.07 | $41.74 | 76200 |
| 2021-08-06 | 41.00 | $42.14 | 63300 |
| 2021-08-05 | 40.88 | $40.71 | 17900 |
| 2021-08-04 | 40.90 | $39.95 | 26200 |
| 2021-08-03 | 41.00 | $40.56 | 57035 |
| 2021-08-02 | 41.05 | $39.99 | 82000 |
| 2021-07-30 | 41.16 | $40.68 | 38900 |
| 2021-07-29 | 41.21 | $41.14 | 42900 |
| 2021-07-28 | 41.22 | $40.98 | 31344 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
51.89
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.60
Average
36.95
Maximum
51.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.89 | $53.62 | 230006 |
| 2026-07-23 | 51.69 | $52.54 | 240300 |
| 2026-07-22 | 51.59 | $51.63 | 148200 |
| 2026-07-21 | 51.58 | $51.80 | 148000 |
| 2026-07-20 | 51.53 | $51.76 | 104136 |
| 2026-07-17 | 51.48 | $52.27 | 225832 |
| 2026-07-16 | 51.36 | $53.18 | 218924 |
| 2026-07-15 | 51.14 | $51.52 | 115608 |
| 2026-07-14 | 51.06 | $50.83 | 140400 |
| 2026-07-13 | 51.05 | $51.01 | 126400 |
| 2026-07-10 | 51.01 | $51.24 | 81125 |
| 2026-07-09 | 50.94 | $51.31 | 141700 |
| 2026-07-08 | 50.85 | $50.44 | 167234 |
| 2026-07-07 | 50.84 | $51.31 | 99600 |
| 2026-07-06 | 50.72 | $51.43 | 132324 |
| 2026-07-02 | 50.58 | $51.37 | 117100 |
| 2026-07-01 | 50.42 | $52.02 | 156048 |
| 2026-06-30 | 50.18 | $51.15 | 171700 |
| 2026-06-29 | 50.00 | $51.39 | 144800 |
| 2026-06-26 | 49.79 | $51.88 | 668900 |
| 2026-06-25 | 49.50 | $51.21 | 151900 |
| 2026-06-24 | 49.26 | $51.41 | 142946 |
| 2026-06-23 | 48.98 | $50.44 | 116000 |
| 2026-06-22 | 48.78 | $49.54 | 101035 |
| 2026-06-18 | 48.66 | $49.36 | 201843 |
| 2026-06-17 | 48.54 | $48.71 | 127600 |
| 2026-06-16 | 48.48 | $49.08 | 96923 |
| 2026-06-15 | 48.36 | $49.28 | 81230 |
| 2026-06-12 | 48.21 | $50.14 | 84900 |
| 2026-06-11 | 47.95 | $49.56 | 100300 |
| 2026-06-10 | 47.74 | $49.11 | 136233 |
| 2026-06-09 | 47.55 | $48.81 | 136400 |
| 2026-06-08 | 47.38 | $48.27 | 142900 |
| 2026-06-05 | 47.26 | $48.06 | 86400 |
| 2026-06-04 | 47.15 | $48.10 | 121500 |
| 2026-06-03 | 47.03 | $46.56 | 155319 |
| 2026-06-02 | 47.06 | $47.65 | 125124 |
| 2026-06-01 | 46.97 | $46.90 | 90617 |
| 2026-05-29 | 46.97 | $47.66 | 119600 |
| 2026-05-28 | 46.88 | $47.42 | 94917 |
| 2026-05-27 | 46.82 | $47.32 | 127444 |
| 2026-05-26 | 46.77 | $48.16 | 117042 |
| 2026-05-22 | 46.63 | $47.32 | 102900 |
| 2026-05-21 | 46.57 | $47.59 | 133327 |
| 2026-05-20 | 46.48 | $47.38 | 189100 |
| 2026-05-19 | 46.39 | $45.78 | 125200 |
| 2026-05-18 | 46.46 | $46.27 | 111137 |
| 2026-05-15 | 46.47 | $45.47 | 131700 |
| 2026-05-14 | 46.57 | $46.27 | 130504 |
| 2026-05-13 | 46.58 | $45.72 | 169634 |
| 2026-05-12 | 46.64 | $46.43 | 140678 |
| 2026-05-11 | 46.63 | $46.20 | 166910 |
| 2026-05-08 | 46.63 | $46.88 | 107616 |
| 2026-05-07 | 46.55 | $46.64 | 174600 |
| 2026-05-06 | 46.50 | $47.27 | 129712 |
| 2026-05-05 | 46.37 | $47.05 | 138100 |
| 2026-05-04 | 46.23 | $46.26 | 175800 |
| 2026-05-01 | 46.15 | $47.33 | 165718 |
| 2026-04-30 | 45.95 | $46.82 | 225300 |
| 2026-04-29 | 45.77 | $46.91 | 236900 |
| 2026-04-28 | 45.55 | $47.35 | 201849 |
| 2026-04-27 | 45.27 | $47.30 | 263800 |
| 2026-04-24 | 44.95 | $46.63 | 257231 |
| 2026-04-23 | 44.67 | $46.56 | 300317 |
| 2026-04-22 | 44.37 | $44.79 | 228006 |
| 2026-04-21 | 44.22 | $45.34 | 274613 |
| 2026-04-20 | 44.00 | $45.83 | 174900 |
| 2026-04-17 | 43.70 | $45.80 | 221409 |
| 2026-04-16 | 43.38 | $44.75 | 270600 |
| 2026-04-15 | 43.14 | $44.85 | 142328 |
| 2026-04-14 | 42.87 | $44.92 | 212428 |
| 2026-04-13 | 42.57 | $45.03 | 180535 |
| 2026-04-10 | 42.24 | $44.80 | 185100 |
| 2026-04-09 | 41.91 | $45.37 | 193400 |
| 2026-04-08 | 41.51 | $43.79 | 253834 |
| 2026-04-07 | 41.25 | $42.48 | 198635 |
| 2026-04-06 | 41.10 | $42.43 | 214200 |
| 2026-04-02 | 40.95 | $41.80 | 180832 |
| 2026-04-01 | 40.86 | $41.72 | 130200 |
| 2026-03-31 | 40.78 | $41.46 | 236738 |
| 2026-03-30 | 40.72 | $40.76 | 237000 |
| 2026-03-27 | 40.74 | $40.28 | 151600 |
| 2026-03-26 | 40.81 | $41.06 | 152809 |
| 2026-03-25 | 40.82 | $40.96 | 114900 |
| 2026-03-24 | 40.84 | $40.85 | 166100 |
| 2026-03-23 | 40.88 | $41.01 | 198800 |
| 2026-03-20 | 40.91 | $40.15 | 333200 |
| 2026-03-19 | 41.05 | $40.54 | 134621 |
| 2026-03-18 | 41.16 | $39.91 | 220039 |
| 2026-03-17 | 41.34 | $40.72 | 113000 |
| 2026-03-16 | 41.47 | $40.90 | 141824 |
| 2026-03-13 | 41.59 | $40.61 | 153000 |
| 2026-03-12 | 41.76 | $40.81 | 128908 |
| 2026-03-11 | 41.92 | $40.65 | 134949 |
| 2026-03-10 | 42.12 | $41.23 | 175742 |
| 2026-03-09 | 42.28 | $40.83 | 221600 |
| 2026-03-06 | 42.51 | $40.78 | 120500 |
| 2026-03-05 | 42.76 | $41.41 | 115700 |
| 2026-03-04 | 42.97 | $42.09 | 117100 |
| 2026-03-03 | 43.12 | $41.97 | 180410 |
| 2026-03-02 | 43.30 | $42.35 | 137730 |
| 2026-02-27 | 43.44 | $41.60 | 236017 |
| 2026-02-26 | 43.66 | $43.06 | 121041 |
| 2026-02-25 | 43.73 | $43.04 | 91900 |
| 2026-02-24 | 43.79 | $42.17 | 136300 |
| 2026-02-23 | 43.93 | $42.13 | 176301 |
| 2026-02-20 | 44.06 | $43.97 | 155524 |
| 2026-02-19 | 44.01 | $43.63 | 316900 |
| 2026-02-18 | 43.99 | $43.73 | 293100 |
| 2026-02-17 | 43.93 | $43.98 | 135929 |
| 2026-02-13 | 43.84 | $43.74 | 169500 |
| 2026-02-12 | 43.75 | $43.69 | 185131 |
| 2026-02-11 | 43.65 | $44.27 | 197300 |
| 2026-02-10 | 43.47 | $44.85 | 224604 |
| 2026-02-09 | 43.21 | $45.54 | 243536 |
| 2026-02-06 | 42.86 | $45.63 | 249100 |
| 2026-02-05 | 42.46 | $45.48 | 411445 |
| 2026-02-04 | 42.05 | $45.19 | 381401 |
| 2026-02-03 | 41.63 | $44.26 | 356600 |
| 2026-02-02 | 41.27 | $44.18 | 284900 |
| 2026-01-30 | 40.89 | $42.83 | 535200 |
| 2026-01-29 | 40.62 | $42.57 | 433045 |
| 2026-01-28 | 40.34 | $40.73 | 255623 |
| 2026-01-27 | 40.23 | $41.00 | 155321 |
| 2026-01-26 | 40.08 | $40.76 | 194722 |
| 2026-01-23 | 39.94 | $40.86 | 313300 |
| 2026-01-22 | 39.78 | $42.18 | 309800 |
| 2026-01-21 | 39.48 | $41.86 | 454108 |
| 2026-01-20 | 39.20 | $39.70 | 217745 |
| 2026-01-16 | 39.12 | $40.44 | 208736 |
| 2026-01-15 | 38.97 | $40.48 | 350104 |
| 2026-01-14 | 38.80 | $40.00 | 252000 |
| 2026-01-13 | 38.68 | $39.26 | 148719 |
| 2026-01-12 | 38.63 | $39.26 | 199527 |
| 2026-01-09 | 38.58 | $39.49 | 203300 |
| 2026-01-08 | 38.50 | $39.25 | 253100 |
| 2026-01-07 | 38.43 | $38.33 | 114119 |
| 2026-01-06 | 38.45 | $38.67 | 138400 |
| 2026-01-05 | 38.43 | $38.44 | 135435 |
| 2026-01-02 | 38.42 | $37.64 | 120211 |
| 2025-12-31 | 38.49 | $37.61 | 151800 |
| 2025-12-30 | 38.56 | $37.71 | 136504 |
| 2025-12-29 | 38.62 | $38.27 | 103500 |
| 2025-12-26 | 38.61 | $38.38 | 103100 |
| 2025-12-24 | 38.58 | $38.43 | 51911 |
| 2025-12-23 | 38.54 | $38.46 | 101133 |
| 2025-12-22 | 38.49 | $38.86 | 154100 |
| 2025-12-19 | 38.37 | $38.87 | 261600 |
| 2025-12-18 | 38.24 | $39.76 | 222132 |
| 2025-12-17 | 37.99 | $39.44 | 157500 |
| 2025-12-16 | 37.75 | $39.16 | 147748 |
| 2025-12-15 | 37.51 | $39.07 | 142700 |
| 2025-12-12 | 37.25 | $39.06 | 133900 |
| 2025-12-11 | 36.98 | $38.94 | 164735 |
| 2025-12-10 | 36.70 | $38.60 | 187900 |
| 2025-12-09 | 36.44 | $37.51 | 112900 |
| 2025-12-08 | 36.27 | $37.47 | 137100 |
| 2025-12-05 | 36.10 | $37.35 | 114152 |
| 2025-12-04 | 35.93 | $37.38 | 96100 |
| 2025-12-03 | 35.74 | $37.38 | 117304 |
| 2025-12-02 | 35.54 | $36.53 | 135646 |
| 2025-12-01 | 35.42 | $36.88 | 268024 |
| 2025-11-28 | 35.25 | $36.39 | 63300 |
| 2025-11-26 | 35.12 | $36.53 | 158343 |
| 2025-11-25 | 34.96 | $36.43 | 175800 |
| 2025-11-24 | 34.81 | $35.43 | 105629 |
| 2025-11-21 | 34.75 | $35.52 | 149816 |
| 2025-11-20 | 34.67 | $34.29 | 113200 |
| 2025-11-19 | 34.70 | $34.06 | 126500 |
| 2025-11-18 | 34.75 | $33.97 | 146323 |
| 2025-11-17 | 34.82 | $33.54 | 127700 |
| 2025-11-14 | 34.92 | $34.81 | 205700 |
| 2025-11-13 | 34.90 | $34.91 | 105227 |
| 2025-11-12 | 34.85 | $35.24 | 74608 |
| 2025-11-11 | 34.77 | $35.57 | 110800 |
| 2025-11-10 | 34.65 | $35.25 | 147542 |
| 2025-11-07 | 34.55 | $35.45 | 133600 |
| 2025-11-06 | 34.42 | $35.14 | 150800 |
| 2025-11-05 | 34.32 | $35.46 | 150003 |
| 2025-11-04 | 34.18 | $34.57 | 159016 |
| 2025-11-03 | 34.13 | $34.65 | 119328 |
| 2025-10-31 | 34.08 | $34.66 | 200739 |
| 2025-10-30 | 34.02 | $34.80 | 216447 |
| 2025-10-29 | 33.95 | $34.54 | 339900 |
| 2025-10-28 | 33.90 | $34.80 | 192727 |
| 2025-10-27 | 33.83 | $34.36 | 241237 |
| 2025-10-24 | 33.80 | $33.38 | 129300 |
| 2025-10-23 | 33.87 | $33.09 | 175539 |
| 2025-10-22 | 33.98 | $34.36 | 151600 |
| 2025-10-21 | 33.97 | $34.23 | 108600 |
| 2025-10-20 | 33.98 | $33.87 | 128310 |
| 2025-10-17 | 34.04 | $32.84 | 139401 |
| 2025-10-16 | 34.21 | $32.41 | 292428 |
| 2025-10-15 | 34.44 | $33.80 | 162500 |
| 2025-10-14 | 34.55 | $34.54 | 167732 |
| 2025-10-13 | 34.59 | $33.44 | 194415 |
| 2025-10-10 | 34.74 | $32.98 | 206400 |
| 2025-10-09 | 34.95 | $34.45 | 154011 |
| 2025-10-08 | 35.02 | $34.84 | 111300 |
| 2025-10-07 | 35.07 | $35.02 | 133343 |
| 2025-10-06 | 35.11 | $34.91 | 171900 |
| 2025-10-03 | 35.19 | $34.55 | 81949 |
| 2025-10-02 | 35.32 | $34.36 | 102800 |
| 2025-10-01 | 35.49 | $34.32 | 123100 |
| 2025-09-30 | 35.68 | $34.52 | 126500 |
| 2025-09-29 | 35.88 | $34.90 | 97800 |
| 2025-09-26 | 36.05 | $35.36 | 97800 |
| 2025-09-25 | 36.20 | $35.31 | 127638 |
| 2025-09-24 | 36.38 | $35.27 | 76933 |
| 2025-09-23 | 36.57 | $35.64 | 116700 |
| 2025-09-22 | 36.74 | $36.04 | 192700 |
| 2025-09-19 | 36.89 | $35.74 | 374932 |
| 2025-09-18 | 37.07 | $36.74 | 212033 |
| 2025-09-17 | 37.15 | $35.50 | 205200 |
| 2025-09-16 | 37.36 | $35.08 | 241740 |
| 2025-09-15 | 37.62 | $35.25 | 253400 |
| 2025-09-12 | 37.87 | $35.40 | 334900 |
| 2025-09-11 | 38.11 | $35.36 | 665843 |
| 2025-09-10 | 38.37 | $37.78 | 261100 |
| 2025-09-09 | 38.39 | $37.94 | 108042 |
| 2025-09-08 | 38.39 | $39.00 | 78600 |
| 2025-09-05 | 38.27 | $38.65 | 94932 |
| 2025-09-04 | 38.16 | $39.09 | 68300 |
| 2025-09-03 | 38.00 | $38.59 | 94600 |
| 2025-09-02 | 37.88 | $38.51 | 85900 |
| 2025-08-29 | 37.75 | $38.89 | 105540 |
| 2025-08-28 | 37.56 | $38.91 | 84536 |
| 2025-08-27 | 37.37 | $38.96 | 92642 |
| 2025-08-26 | 37.15 | $38.80 | 98449 |
| 2025-08-25 | 36.95 | $38.40 | 55200 |
| 2025-08-22 | 36.79 | $38.68 | 188707 |
| 2025-08-21 | 36.59 | $37.10 | 98010 |
| 2025-08-20 | 36.55 | $36.90 | 114844 |
| 2025-08-19 | 36.53 | $36.65 | 190409 |
| 2025-08-18 | 36.53 | $36.93 | 105311 |
| 2025-08-15 | 36.52 | $36.56 | 95000 |
| 2025-08-14 | 36.54 | $37.51 | 105529 |
| 2025-08-13 | 36.48 | $37.53 | 146843 |
| 2025-08-12 | 36.42 | $36.75 | 164465 |
| 2025-08-11 | 36.44 | $35.61 | 92508 |
| 2025-08-08 | 36.57 | $35.69 | 104408 |
| 2025-08-07 | 36.70 | $35.39 | 123600 |
| 2025-08-06 | 36.88 | $35.75 | 121704 |
| 2025-08-05 | 37.02 | $35.97 | 111200 |
| 2025-08-04 | 37.16 | $35.71 | 98614 |
| 2025-08-01 | 37.33 | $35.32 | 188600 |
| 2025-07-31 | 37.54 | $36.55 | 258000 |
| 2025-07-30 | 37.65 | $37.05 | 175400 |
| 2025-07-29 | 37.71 | $37.69 | 367621 |
| 2025-07-28 | 37.69 | $38.10 | 118808 |
| 2025-07-25 | 37.63 | $37.47 | 132503 |
| 2025-07-24 | 37.62 | $37.47 | 238600 |
| 2025-07-23 | 37.60 | $37.66 | 195000 |
| 2025-07-22 | 37.55 | $37.72 | 193200 |
| 2025-07-21 | 37.48 | $37.86 | 204821 |
| 2025-07-18 | 37.38 | $38.13 | 111936 |
| 2025-07-17 | 37.24 | $38.23 | 136100 |
| 2025-07-16 | 37.07 | $37.48 | 98034 |
| 2025-07-15 | 36.96 | $37.02 | 101806 |
| 2025-07-14 | 36.88 | $37.98 | 71540 |
| 2025-07-11 | 36.69 | $37.29 | 63700 |
| 2025-07-10 | 36.56 | $37.80 | 78415 |
| 2025-07-09 | 36.37 | $37.62 | 74900 |
| 2025-07-08 | 36.19 | $37.51 | 134500 |
| 2025-07-07 | 36.00 | $37.47 | 127000 |
| 2025-07-03 | 35.80 | $37.95 | 61423 |
| 2025-07-02 | 35.53 | $37.45 | 130200 |
| 2025-07-01 | 35.29 | $37.03 | 158200 |
| 2025-06-30 | 35.08 | $35.74 | 186149 |
| 2025-06-27 | 34.99 | $35.76 | 363806 |
| 2025-06-26 | 34.88 | $35.98 | 148500 |
| 2025-06-25 | 34.75 | $35.43 | 131000 |
| 2025-06-24 | 34.66 | $35.50 | 147600 |
| 2025-06-23 | 34.55 | $35.09 | 140543 |
| 2025-06-20 | 34.47 | $34.08 | 331243 |
| 2025-06-18 | 34.49 | $34.67 | 173823 |
| 2025-06-17 | 34.44 | $34.05 | 128924 |
| 2025-06-16 | 34.46 | $34.51 | 187300 |
| 2025-06-13 | 34.43 | $34.31 | 191300 |
| 2025-06-12 | 34.42 | $35.23 | 173300 |
| 2025-06-11 | 34.31 | $35.38 | 149327 |
| 2025-06-10 | 34.19 | $35.33 | 119200 |
| 2025-06-09 | 34.06 | $34.94 | 114200 |
| 2025-06-06 | 33.96 | $34.61 | 83600 |
| 2025-06-05 | 33.89 | $34.00 | 134800 |
| 2025-06-04 | 33.86 | $33.80 | 305612 |
| 2025-06-03 | 33.85 | $34.39 | 155900 |
| 2025-06-02 | 33.77 | $33.56 | 131214 |
| 2025-05-30 | 33.77 | $34.09 | 137118 |
| 2025-05-29 | 33.71 | $34.14 | 99900 |
| 2025-05-28 | 33.63 | $33.82 | 173616 |
| 2025-05-27 | 33.58 | $34.35 | 243529 |
| 2025-05-23 | 33.46 | $33.45 | 184315 |
| 2025-05-22 | 33.42 | $33.11 | 263600 |
| 2025-05-21 | 33.40 | $32.99 | 112500 |
| 2025-05-20 | 33.40 | $33.89 | 73300 |
| 2025-05-19 | 33.29 | $34.15 | 105100 |
| 2025-05-16 | 33.14 | $34.17 | 122049 |
| 2025-05-15 | 32.97 | $34.14 | 72100 |
| 2025-05-14 | 32.78 | $34.27 | 100900 |
| 2025-05-13 | 32.56 | $34.31 | 225800 |
| 2025-05-12 | 32.32 | $33.95 | 118600 |
| 2025-05-09 | 32.09 | $32.90 | 77000 |
| 2025-05-08 | 31.94 | $33.13 | 104700 |
| 2025-05-07 | 31.76 | $32.31 | 98300 |
| 2025-05-06 | 31.65 | $32.19 | 79502 |
| 2025-05-05 | 31.54 | $32.58 | 84700 |
| 2025-05-02 | 31.38 | $32.81 | 77300 |
| 2025-05-01 | 31.20 | $32.11 | 116410 |
| 2025-04-30 | 31.09 | $32.04 | 211205 |
| 2025-04-29 | 31.00 | $31.93 | 143639 |
| 2025-04-28 | 30.93 | $31.88 | 326800 |
| 2025-04-25 | 30.89 | $31.59 | 110128 |
| 2025-04-24 | 30.89 | $31.83 | 423042 |
| 2025-04-23 | 30.88 | $31.74 | 138700 |
| 2025-04-22 | 30.91 | $31.13 | 94400 |
| 2025-04-21 | 31.01 | $30.22 | 131400 |
| 2025-04-17 | 31.23 | $30.54 | 114739 |
| 2025-04-16 | 31.43 | $30.37 | 344300 |
| 2025-04-15 | 31.68 | $30.18 | 86511 |
| 2025-04-14 | 31.98 | $29.71 | 133334 |
| 2025-04-11 | 32.34 | $29.38 | 107621 |
| 2025-04-10 | 32.77 | $29.56 | 220500 |
| 2025-04-09 | 33.20 | $31.21 | 176920 |
| 2025-04-08 | 33.50 | $29.67 | 222100 |
| 2025-04-07 | 33.97 | $30.20 | 265604 |
| 2025-04-04 | 34.41 | $30.35 | 198712 |
| 2025-04-03 | 34.87 | $31.46 | 246800 |
| 2025-04-02 | 35.25 | $34.41 | 126500 |
| 2025-04-01 | 35.37 | $34.43 | 146215 |
| 2025-03-31 | 35.49 | $34.67 | 156900 |
| 2025-03-28 | 35.61 | $35.03 | 75833 |
| 2025-03-27 | 35.71 | $35.83 | 81700 |
| 2025-03-26 | 35.75 | $35.62 | 182500 |
| 2025-03-25 | 35.82 | $35.82 | 108800 |
| 2025-03-24 | 35.89 | $36.06 | 92700 |
| 2025-03-21 | 35.94 | $35.11 | 353334 |
| 2025-03-20 | 36.10 | $35.41 | 73200 |
| 2025-03-19 | 36.24 | $35.69 | 87649 |
| 2025-03-18 | 36.38 | $35.53 | 101300 |
| 2025-03-17 | 36.56 | $35.52 | 112200 |
| 2025-03-14 | 36.75 | $35.84 | 131723 |
| 2025-03-13 | 36.94 | $34.64 | 135135 |
| 2025-03-12 | 37.28 | $35.21 | 128814 |
| 2025-03-11 | 37.58 | $34.98 | 129015 |
| 2025-03-10 | 37.93 | $35.40 | 117200 |
| 2025-03-07 | 38.26 | $37.00 | 94100 |
| 2025-03-06 | 38.45 | $36.98 | 92900 |
| 2025-03-05 | 38.66 | $37.02 | 105344 |
| 2025-03-04 | 38.87 | $37.23 | 98331 |
| 2025-03-03 | 39.06 | $38.60 | 87835 |
| 2025-02-28 | 39.12 | $38.72 | 174400 |
| 2025-02-27 | 39.17 | $38.11 | 191200 |
| 2025-02-26 | 39.27 | $38.51 | 101025 |
| 2025-02-25 | 39.34 | $38.64 | 160700 |
| 2025-02-24 | 39.40 | $37.86 | 147608 |
| 2025-02-21 | 39.53 | $38.33 | 103200 |
| 2025-02-20 | 39.61 | $39.50 | 102733 |
| 2025-02-19 | 39.56 | $39.45 | 81200 |
| 2025-02-18 | 39.50 | $39.59 | 107000 |
| 2025-02-14 | 39.40 | $40.16 | 113500 |
| 2025-02-13 | 39.22 | $40.75 | 111300 |
| 2025-02-12 | 38.96 | $40.50 | 134200 |
| 2025-02-11 | 38.69 | $40.93 | 117600 |
| 2025-02-10 | 38.35 | $39.72 | 270429 |
| 2025-02-07 | 38.08 | $39.84 | 172300 |
| 2025-02-06 | 37.77 | $39.98 | 232346 |
| 2025-02-05 | 37.41 | $39.40 | 190038 |
| 2025-02-04 | 37.08 | $38.94 | 161200 |
| 2025-02-03 | 36.77 | $37.50 | 146800 |
| 2025-01-31 | 36.58 | $37.92 | 158000 |
| 2025-01-30 | 36.32 | $38.14 | 162005 |
| 2025-01-29 | 36.02 | $38.39 | 195142 |
| 2025-01-28 | 35.66 | $38.87 | 181140 |
| 2025-01-27 | 35.24 | $39.15 | 311919 |
| 2025-01-24 | 34.76 | $37.87 | 376849 |
| 2025-01-23 | 34.39 | $37.06 | 269200 |
| 2025-01-22 | 34.07 | $35.36 | 152036 |
| 2025-01-21 | 33.90 | $35.69 | 167900 |
| 2025-01-17 | 33.68 | $35.13 | 119200 |
| 2025-01-16 | 33.53 | $34.73 | 143800 |
| 2025-01-15 | 33.42 | $35.00 | 249000 |
| 2025-01-14 | 33.29 | $34.29 | 186200 |
| 2025-01-13 | 33.23 | $32.97 | 122709 |
| 2025-01-10 | 33.32 | $32.23 | 119600 |
| 2025-01-08 | 33.50 | $33.07 | 68900 |
| 2025-01-07 | 33.62 | $33.00 | 107633 |
| 2025-01-06 | 33.76 | $33.41 | 103300 |
| 2025-01-03 | 33.87 | $33.39 | 102100 |
| 2025-01-02 | 34.00 | $33.30 | 132200 |
| 2024-12-31 | 34.14 | $33.29 | 93100 |
| 2024-12-30 | 34.29 | $33.01 | 102400 |
| 2024-12-27 | 34.48 | $32.96 | 71300 |
| 2024-12-26 | 34.67 | $33.59 | 54714 |
| 2024-12-24 | 34.82 | $33.53 | 43826 |
| 2024-12-23 | 34.97 | $33.25 | 238700 |
| 2024-12-20 | 35.16 | $32.80 | 427400 |
| 2024-12-19 | 35.41 | $32.77 | 275500 |
| 2024-12-18 | 35.65 | $33.29 | 180546 |
| 2024-12-17 | 35.86 | $35.73 | 124700 |
| 2024-12-16 | 35.82 | $36.64 | 118300 |
| 2024-12-13 | 35.69 | $36.11 | 121000 |
| 2024-12-12 | 35.60 | $36.27 | 110900 |
| 2024-12-11 | 35.49 | $36.83 | 241500 |
| 2024-12-10 | 35.32 | $36.54 | 224500 |
| 2024-12-09 | 35.17 | $36.03 | 184500 |
| 2024-12-06 | 35.07 | $36.43 | 120400 |
| 2024-12-05 | 34.92 | $36.46 | 234846 |
| 2024-12-04 | 34.76 | $35.52 | 120500 |
| 2024-12-03 | 34.68 | $34.90 | 133100 |
| 2024-12-02 | 34.63 | $34.88 | 156500 |
| 2024-11-29 | 34.57 | $34.36 | 73534 |
| 2024-11-27 | 34.55 | $34.50 | 81108 |
| 2024-11-26 | 34.50 | $34.87 | 67643 |
| 2024-11-25 | 34.40 | $35.22 | 100427 |
| 2024-11-22 | 34.25 | $35.02 | 99000 |
| 2024-11-21 | 34.11 | $34.25 | 73123 |
| 2024-11-20 | 34.02 | $33.85 | 52100 |
| 2024-11-19 | 33.96 | $34.02 | 43600 |
| 2024-11-18 | 33.88 | $34.07 | 55100 |
| 2024-11-15 | 33.78 | $34.58 | 77900 |
| 2024-11-14 | 33.62 | $34.98 | 64400 |
| 2024-11-13 | 33.41 | $35.14 | 102334 |
| 2024-11-12 | 33.19 | $35.34 | 103505 |
| 2024-11-11 | 32.93 | $35.75 | 103741 |
| 2024-11-08 | 32.61 | $34.72 | 63300 |
| 2024-11-07 | 32.38 | $34.62 | 112200 |
| 2024-11-06 | 32.15 | $35.54 | 387948 |
| 2024-11-05 | 31.80 | $31.84 | 79637 |
| 2024-11-04 | 31.81 | $31.12 | 57400 |
| 2024-11-01 | 31.88 | $31.39 | 59300 |
| 2024-10-31 | 31.93 | $31.39 | 86229 |
| 2024-10-30 | 31.97 | $32.22 | 75000 |
| 2024-10-29 | 31.93 | $31.52 | 90918 |
| 2024-10-28 | 31.95 | $31.88 | 123400 |
| 2024-10-25 | 31.94 | $31.21 | 77725 |
| 2024-10-24 | 31.99 | $31.35 | 186900 |
| 2024-10-23 | 32.04 | $32.13 | 52249 |
| 2024-10-22 | 32.00 | $32.02 | 57544 |
| 2024-10-21 | 31.98 | $31.44 | 65040 |
| 2024-10-18 | 32.02 | $32.58 | 69600 |
| 2024-10-17 | 31.95 | $33.94 | 131526 |
| 2024-10-16 | 31.75 | $33.15 | 76348 |
| 2024-10-15 | 31.62 | $32.46 | 96600 |
| 2024-10-14 | 31.56 | $32.27 | 44900 |
| 2024-10-11 | 31.53 | $32.31 | 52104 |
| 2024-10-10 | 31.48 | $31.16 | 44000 |
| 2024-10-09 | 31.55 | $31.09 | 42935 |
| 2024-10-08 | 31.63 | $30.99 | 45527 |
| 2024-10-07 | 31.71 | $31.11 | 47200 |
| 2024-10-04 | 31.79 | $31.40 | 62000 |
| 2024-10-03 | 31.84 | $30.72 | 56731 |
| 2024-10-02 | 31.97 | $30.73 | 50900 |
| 2024-10-01 | 32.10 | $31.14 | 65900 |
| 2024-09-30 | 32.20 | $32.16 | 51519 |
| 2024-09-27 | 32.22 | $31.58 | 63741 |
| 2024-09-26 | 32.29 | $31.72 | 65600 |
| 2024-09-25 | 32.36 | $31.47 | 85400 |
| 2024-09-24 | 32.46 | $31.98 | 64145 |
| 2024-09-23 | 32.51 | $32.50 | 76900 |
| 2024-09-20 | 32.52 | $32.90 | 359911 |
| 2024-09-19 | 32.48 | $34.08 | 113831 |
| 2024-09-18 | 32.32 | $33.18 | 94839 |
| 2024-09-17 | 32.23 | $32.69 | 76534 |
| 2024-09-16 | 32.18 | $32.28 | 122307 |
| 2024-09-13 | 32.17 | $32.40 | 64900 |
| 2024-09-12 | 32.14 | $31.31 | 50300 |
| 2024-09-11 | 32.21 | $31.16 | 64300 |
| 2024-09-10 | 32.29 | $31.63 | 40635 |
| 2024-09-09 | 32.31 | $31.65 | 55231 |
| 2024-09-06 | 32.33 | $31.75 | 68200 |
| 2024-09-05 | 32.33 | $32.19 | 63500 |
| 2024-09-04 | 32.27 | $32.63 | 144700 |
| 2024-09-03 | 32.17 | $33.20 | 91200 |
| 2024-08-30 | 32.00 | $33.47 | 111317 |
| 2024-08-29 | 31.79 | $33.25 | 58213 |
| 2024-08-28 | 31.60 | $32.97 | 60049 |
| 2024-08-27 | 31.44 | $32.67 | 54100 |
| 2024-08-26 | 31.33 | $32.95 | 85500 |
| 2024-08-23 | 31.19 | $33.24 | 119384 |
| 2024-08-22 | 31.03 | $31.35 | 45000 |
| 2024-08-21 | 31.07 | $31.20 | 48405 |
| 2024-08-20 | 31.15 | $31.28 | 87034 |
| 2024-08-19 | 31.25 | $31.64 | 69811 |
| 2024-08-16 | 31.34 | $31.37 | 81847 |
| 2024-08-15 | 31.47 | $30.69 | 158625 |
| 2024-08-14 | 31.69 | $30.01 | 81400 |
| 2024-08-13 | 32.01 | $30.30 | 116129 |
| 2024-08-12 | 32.33 | $29.77 | 72833 |
| 2024-08-09 | 32.72 | $30.22 | 98900 |
| 2024-08-08 | 33.09 | $30.51 | 80725 |
| 2024-08-07 | 33.44 | $30.22 | 113108 |
| 2024-08-06 | 33.83 | $30.31 | 95200 |
| 2024-08-05 | 34.21 | $30.32 | 121700 |
| 2024-08-02 | 34.60 | $31.70 | 113400 |
| 2024-08-01 | 34.85 | $32.51 | 153600 |
| 2024-07-31 | 35.02 | $34.36 | 196100 |
| 2024-07-30 | 35.00 | $34.75 | 102100 |
| 2024-07-29 | 34.93 | $34.50 | 95600 |
| 2024-07-26 | 34.86 | $35.08 | 105100 |
| 2024-07-25 | 34.73 | $34.60 | 538931 |
| 2024-07-24 | 34.61 | $36.35 | 201300 |
| 2024-07-23 | 34.30 | $37.14 | 316500 |
| 2024-07-22 | 33.88 | $36.31 | 125700 |
| 2024-07-19 | 33.51 | $35.63 | 142600 |
| 2024-07-18 | 33.18 | $35.82 | 107235 |
| 2024-07-17 | 32.79 | $36.70 | 224932 |
| 2024-07-16 | 32.29 | $36.27 | 206938 |
| 2024-07-15 | 31.80 | $34.55 | 149048 |
| 2024-07-12 | 31.45 | $33.65 | 165038 |
| 2024-07-11 | 31.16 | $33.48 | 201410 |
| 2024-07-10 | 30.87 | $31.92 | 46147 |
| 2024-07-09 | 30.72 | $31.37 | 64800 |
| 2024-07-08 | 30.61 | $30.98 | 65802 |
| 2024-07-05 | 30.54 | $30.67 | 62900 |
| 2024-07-03 | 30.49 | $31.07 | 48200 |
| 2024-07-02 | 30.40 | $32.17 | 88900 |
| 2024-07-01 | 30.19 | $31.43 | 94300 |
| 2024-06-28 | 30.06 | $31.72 | 443800 |
| 2024-06-27 | 29.89 | $30.70 | 38510 |
| 2024-06-26 | 29.82 | $30.30 | 83700 |
| 2024-06-25 | 29.79 | $29.87 | 69500 |
| 2024-06-24 | 29.81 | $30.20 | 60943 |
| 2024-06-21 | 29.80 | $29.73 | 202300 |
| 2024-06-20 | 29.85 | $29.58 | 40800 |
| 2024-06-18 | 29.92 | $29.70 | 52546 |
| 2024-06-17 | 30.01 | $29.69 | 55747 |
| 2024-06-14 | 30.11 | $29.17 | 60900 |
| 2024-06-13 | 30.28 | $29.36 | 59900 |
| 2024-06-12 | 30.46 | $29.87 | 101949 |
| 2024-06-11 | 30.60 | $29.40 | 80101 |
| 2024-06-10 | 30.80 | $29.31 | 59100 |
| 2024-06-07 | 31.03 | $29.94 | 47000 |
| 2024-06-06 | 31.22 | $30.19 | 37300 |
| 2024-06-05 | 31.40 | $30.14 | 73400 |
| 2024-06-04 | 31.59 | $29.70 | 58000 |
| 2024-06-03 | 31.84 | $30.36 | 49400 |
| 2024-05-31 | 32.04 | $31.27 | 76912 |
| 2024-05-30 | 32.15 | $30.88 | 54112 |
| 2024-05-29 | 32.30 | $30.33 | 64212 |
| 2024-05-28 | 32.50 | $30.82 | 110105 |
| 2024-05-24 | 32.65 | $31.24 | 78317 |
| 2024-05-23 | 32.76 | $31.42 | 110608 |
| 2024-05-22 | 32.85 | $32.26 | 93913 |
| 2024-05-21 | 32.84 | $32.94 | 88133 |
| 2024-05-20 | 32.76 | $33.03 | 103800 |
| 2024-05-17 | 32.65 | $33.82 | 110100 |
| 2024-05-16 | 32.44 | $33.51 | 76519 |
| 2024-05-15 | 32.24 | $33.48 | 77718 |
| 2024-05-14 | 32.01 | $32.96 | 58300 |
| 2024-05-13 | 31.81 | $33.32 | 79000 |
| 2024-05-10 | 31.55 | $33.15 | 65800 |
| 2024-05-09 | 31.28 | $33.36 | 86300 |
| 2024-05-08 | 30.97 | $33.17 | 116111 |
| 2024-05-07 | 30.66 | $32.59 | 110500 |
| 2024-05-06 | 30.39 | $32.80 | 88500 |
| 2024-05-03 | 30.09 | $32.30 | 122737 |
| 2024-05-02 | 29.83 | $31.54 | 128100 |
| 2024-05-01 | 29.64 | $30.90 | 171100 |
| 2024-04-30 | 29.49 | $29.70 | 166900 |
| 2024-04-29 | 29.47 | $30.14 | 89700 |
| 2024-04-26 | 29.40 | $30.97 | 174900 |
| 2024-04-25 | 29.26 | $30.95 | 167634 |
| 2024-04-24 | 29.12 | $29.97 | 119200 |
| 2024-04-23 | 29.07 | $29.68 | 77200 |
| 2024-04-22 | 29.04 | $29.17 | 96700 |
| 2024-04-19 | 29.08 | $29.16 | 100509 |
| 2024-04-18 | 29.12 | $28.24 | 113434 |
| 2024-04-17 | 29.25 | $27.83 | 93400 |
| 2024-04-16 | 29.43 | $27.87 | 96418 |
| 2024-04-15 | 29.61 | $28.20 | 130100 |
| 2024-04-12 | 29.76 | $28.36 | 102226 |
| 2024-04-11 | 29.90 | $28.66 | 115900 |
| 2024-04-10 | 30.02 | $28.79 | 212900 |
| 2024-04-09 | 30.13 | $30.43 | 84403 |
| 2024-04-08 | 30.09 | $30.48 | 131000 |
| 2024-04-05 | 30.05 | $29.96 | 65700 |
| 2024-04-04 | 30.06 | $29.90 | 85900 |
| 2024-04-03 | 30.09 | $29.91 | 119473 |
| 2024-04-02 | 30.11 | $30.10 | 128037 |
| 2024-04-01 | 30.12 | $30.19 | 91400 |
| 2024-03-28 | 30.11 | $31.24 | 210729 |
| 2024-03-27 | 30.00 | $30.91 | 112300 |
| 2024-03-26 | 29.91 | $29.72 | 51700 |
| 2024-03-25 | 29.93 | $30.00 | 62921 |
| 2024-03-22 | 29.92 | $30.35 | 118900 |
| 2024-03-21 | 29.87 | $30.29 | 158700 |
| 2024-03-20 | 29.83 | $30.00 | 116531 |
| 2024-03-19 | 29.81 | $29.06 | 87803 |
| 2024-03-18 | 29.88 | $28.75 | 101300 |
| 2024-03-15 | 29.99 | $28.98 | 419600 |
| 2024-03-14 | 30.09 | $28.63 | 132500 |
| 2024-03-13 | 30.23 | $29.88 | 97200 |
| 2024-03-12 | 30.25 | $30.75 | 71000 |
| 2024-03-11 | 30.18 | $31.14 | 82200 |
| 2024-03-08 | 30.07 | $31.10 | 80411 |
| 2024-03-07 | 29.96 | $31.00 | 93101 |
| 2024-03-06 | 29.85 | $30.84 | 116946 |
| 2024-03-05 | 29.76 | $30.85 | 123108 |
| 2024-03-04 | 29.66 | $29.50 | 57514 |
| 2024-03-01 | 29.68 | $29.42 | 73046 |
| 2024-02-29 | 29.72 | $29.84 | 87806 |
| 2024-02-28 | 29.72 | $29.10 | 63900 |
| 2024-02-27 | 29.81 | $29.31 | 56100 |
| 2024-02-26 | 29.89 | $29.32 | 84600 |
| 2024-02-23 | 29.98 | $29.51 | 95212 |
| 2024-02-22 | 30.06 | $29.17 | 174800 |
| 2024-02-21 | 30.20 | $29.60 | 154810 |
| 2024-02-20 | 30.31 | $30.10 | 170700 |
| 2024-02-16 | 30.38 | $30.43 | 106000 |
| 2024-02-15 | 30.44 | $30.95 | 165323 |
| 2024-02-14 | 30.46 | $29.72 | 98700 |
| 2024-02-13 | 30.60 | $29.21 | 161308 |
| 2024-02-12 | 30.81 | $30.88 | 124522 |
| 2024-02-09 | 30.86 | $30.25 | 111900 |
| 2024-02-08 | 30.99 | $29.71 | 139407 |
| 2024-02-07 | 31.19 | $29.86 | 171329 |
| 2024-02-06 | 31.40 | $29.92 | 95708 |
| 2024-02-05 | 31.62 | $29.69 | 94600 |
| 2024-02-02 | 31.88 | $29.84 | 99634 |
| 2024-02-01 | 32.15 | $30.13 | 97548 |
| 2024-01-31 | 32.41 | $30.50 | 114400 |
| 2024-01-30 | 32.66 | $31.77 | 56904 |
| 2024-01-29 | 32.81 | $32.02 | 97346 |
| 2024-01-26 | 32.96 | $32.11 | 213008 |
| 2024-01-25 | 33.11 | $31.65 | 164209 |
| 2024-01-24 | 33.33 | $33.42 | 104500 |
| 2024-01-23 | 33.40 | $33.11 | 123700 |
| 2024-01-22 | 33.50 | $33.28 | 134400 |
| 2024-01-19 | 33.60 | $32.69 | 81100 |
| 2024-01-18 | 33.77 | $32.27 | 78500 |
| 2024-01-17 | 34.00 | $32.15 | 59400 |
| 2024-01-16 | 34.26 | $32.17 | 63812 |
| 2024-01-12 | 34.53 | $33.05 | 65545 |
| 2024-01-11 | 34.73 | $33.10 | 69200 |
| 2024-01-10 | 34.92 | $33.46 | 62943 |
| 2024-01-09 | 35.08 | $33.57 | 68000 |
| 2024-01-08 | 35.24 | $34.32 | 68923 |
| 2024-01-05 | 35.32 | $34.25 | 104700 |
| 2024-01-04 | 35.39 | $34.57 | 69100 |
| 2024-01-03 | 35.43 | $34.52 | 121442 |
| 2024-01-02 | 35.47 | $35.30 | 71500 |
| 2023-12-29 | 35.42 | $35.57 | 85300 |
| 2023-12-28 | 35.33 | $36.21 | 78021 |
| 2023-12-27 | 35.16 | $36.18 | 51500 |
| 2023-12-26 | 34.97 | $36.18 | 74400 |
| 2023-12-22 | 34.77 | $35.83 | 67736 |
| 2023-12-21 | 34.59 | $35.77 | 68925 |
| 2023-12-20 | 34.39 | $35.40 | 122728 |
| 2023-12-19 | 34.22 | $35.84 | 148100 |
| 2023-12-18 | 34.00 | $35.70 | 97500 |
| 2023-12-15 | 33.77 | $35.71 | 252844 |
| 2023-12-14 | 33.53 | $35.82 | 228119 |
| 2023-12-13 | 33.27 | $35.32 | 188540 |
| 2023-12-12 | 33.05 | $33.54 | 49400 |
| 2023-12-11 | 32.98 | $33.82 | 68300 |
| 2023-12-08 | 32.87 | $33.81 | 92200 |
| 2023-12-07 | 32.75 | $33.55 | 79014 |
| 2023-12-06 | 32.65 | $32.86 | 89118 |
| 2023-12-05 | 32.61 | $32.82 | 107900 |
| 2023-12-04 | 32.58 | $33.15 | 136100 |
| 2023-12-01 | 32.50 | $32.92 | 316000 |
| 2023-11-30 | 32.45 | $31.77 | 188245 |
| 2023-11-29 | 32.49 | $32.30 | 104430 |
| 2023-11-28 | 32.47 | $32.16 | 72145 |
| 2023-11-27 | 32.45 | $32.63 | 55924 |
| 2023-11-24 | 32.37 | $32.99 | 67524 |
| 2023-11-22 | 32.24 | $32.86 | 110234 |
| 2023-11-21 | 32.09 | $32.79 | 98300 |
| 2023-11-20 | 31.92 | $33.01 | 146531 |
| 2023-11-17 | 31.70 | $32.96 | 150101 |
| 2023-11-16 | 31.46 | $32.87 | 116400 |
| 2023-11-15 | 31.21 | $33.19 | 79936 |
| 2023-11-14 | 30.90 | $33.06 | 191800 |
| 2023-11-13 | 30.59 | $31.13 | 44811 |
| 2023-11-10 | 30.46 | $31.16 | 61700 |
| 2023-11-09 | 30.30 | $31.04 | 74218 |
| 2023-11-08 | 30.15 | $31.90 | 51140 |
| 2023-11-07 | 29.90 | $32.28 | 70100 |
| 2023-11-06 | 29.60 | $32.46 | 102826 |
| 2023-11-03 | 29.26 | $32.45 | 149419 |
| 2023-11-02 | 28.90 | $31.37 | 210900 |
| 2023-11-01 | 28.63 | $29.69 | 111834 |
| 2023-10-31 | 28.52 | $29.59 | 56400 |
| 2023-10-30 | 28.41 | $29.67 | 77900 |
| 2023-10-27 | 28.28 | $29.40 | 149915 |
| 2023-10-26 | 28.18 | $28.79 | 101100 |
| 2023-10-25 | 28.13 | $27.08 | 71100 |
| 2023-10-24 | 28.25 | $27.17 | 57217 |
| 2023-10-23 | 28.37 | $27.30 | 64229 |
| 2023-10-20 | 28.49 | $27.40 | 83012 |
| 2023-10-19 | 28.60 | $28.28 | 60500 |
| 2023-10-18 | 28.63 | $28.61 | 50600 |
| 2023-10-17 | 28.62 | $29.48 | 82430 |
| 2023-10-16 | 28.52 | $28.73 | 71700 |
| 2023-10-13 | 28.50 | $28.20 | 49600 |
| 2023-10-12 | 28.53 | $28.67 | 50000 |
| 2023-10-11 | 28.52 | $28.85 | 43400 |
| 2023-10-10 | 28.50 | $28.65 | 66800 |
| 2023-10-09 | 28.49 | $28.38 | 64623 |
| 2023-10-06 | 28.51 | $28.65 | 163717 |
| 2023-10-05 | 28.52 | $28.80 | 82600 |
| 2023-10-04 | 28.50 | $28.33 | 63600 |
| 2023-10-03 | 28.55 | $27.70 | 103400 |
| 2023-10-02 | 28.66 | $28.38 | 73000 |
| 2023-09-29 | 28.73 | $28.87 | 64935 |
| 2023-09-28 | 28.75 | $28.44 | 60532 |
| 2023-09-27 | 28.83 | $28.50 | 56000 |
| 2023-09-26 | 28.91 | $28.75 | 58436 |
| 2023-09-25 | 28.97 | $29.02 | 58400 |
| 2023-09-22 | 29.01 | $28.02 | 53704 |
| 2023-09-21 | 29.15 | $27.96 | 82523 |
| 2023-09-20 | 29.31 | $28.20 | 82040 |
| 2023-09-19 | 29.46 | $28.44 | 48621 |
| 2023-09-18 | 29.60 | $28.69 | 60222 |
| 2023-09-15 | 29.72 | $29.16 | 170600 |
| 2023-09-14 | 29.81 | $29.67 | 70815 |
| 2023-09-13 | 29.85 | $28.86 | 60208 |
| 2023-09-12 | 29.98 | $29.12 | 44900 |
| 2023-09-11 | 30.10 | $29.01 | 72543 |
| 2023-09-08 | 30.24 | $29.31 | 52300 |
| 2023-09-07 | 30.37 | $29.29 | 115200 |
| 2023-09-06 | 30.51 | $29.83 | 90711 |
| 2023-09-05 | 30.62 | $30.87 | 106547 |
| 2023-09-01 | 30.64 | $31.17 | 58345 |
| 2023-08-31 | 30.64 | $30.69 | 113844 |
| 2023-08-30 | 30.69 | $30.09 | 72100 |
| 2023-08-29 | 30.82 | $30.15 | 41200 |
| 2023-08-28 | 30.95 | $30.18 | 55613 |
| 2023-08-25 | 31.09 | $29.97 | 38100 |
| 2023-08-24 | 31.26 | $30.36 | 91600 |
| 2023-08-23 | 31.41 | $30.04 | 55600 |
| 2023-08-22 | 31.60 | $30.09 | 68200 |
| 2023-08-21 | 31.80 | $30.78 | 76722 |
| 2023-08-18 | 31.94 | $31.02 | 71512 |
| 2023-08-17 | 32.07 | $30.82 | 61704 |
| 2023-08-16 | 32.22 | $30.63 | 72225 |
| 2023-08-15 | 32.40 | $30.94 | 79745 |
| 2023-08-14 | 32.56 | $31.77 | 81023 |
| 2023-08-11 | 32.62 | $32.17 | 62349 |
| 2023-08-10 | 32.65 | $32.22 | 65700 |
| 2023-08-09 | 32.66 | $32.64 | 59121 |
| 2023-08-08 | 32.62 | $32.64 | 89600 |
| 2023-08-07 | 32.56 | $33.24 | 72236 |
| 2023-08-04 | 32.43 | $32.76 | 70700 |
| 2023-08-03 | 32.32 | $32.96 | 65000 |
| 2023-08-02 | 32.17 | $32.43 | 66600 |
| 2023-08-01 | 32.06 | $32.83 | 73500 |
| 2023-07-31 | 31.90 | $32.60 | 91200 |
| 2023-07-28 | 31.74 | $32.51 | 136800 |
| 2023-07-27 | 31.58 | $32.59 | 109800 |
| 2023-07-26 | 31.39 | $33.58 | 103023 |
| 2023-07-25 | 31.09 | $32.60 | 115643 |
| 2023-07-24 | 30.87 | $32.98 | 89019 |
| 2023-07-21 | 30.60 | $32.27 | 112000 |
| 2023-07-20 | 30.39 | $32.23 | 130022 |
| 2023-07-19 | 30.17 | $32.24 | 121231 |
| 2023-07-18 | 29.95 | $31.77 | 89100 |
| 2023-07-17 | 29.76 | $30.75 | 60801 |
| 2023-07-14 | 29.68 | $30.45 | 85423 |
| 2023-07-13 | 29.63 | $30.76 | 109012 |
| 2023-07-12 | 29.55 | $29.96 | 96400 |
| 2023-07-11 | 29.55 | $29.27 | 55117 |
| 2023-07-10 | 29.63 | $29.14 | 80600 |
| 2023-07-07 | 29.73 | $28.74 | 132234 |
| 2023-07-06 | 29.88 | $28.55 | 104423 |
| 2023-07-05 | 30.06 | $29.49 | 82745 |
| 2023-07-03 | 30.15 | $29.68 | 25826 |
| 2023-06-30 | 30.24 | $29.30 | 73100 |
| 2023-06-29 | 30.35 | $29.89 | 57900 |
| 2023-06-28 | 30.40 | $29.23 | 56900 |
| 2023-06-27 | 30.52 | $29.57 | 65915 |
| 2023-06-26 | 30.60 | $29.52 | 82107 |
| 2023-06-23 | 30.69 | $29.65 | 939242 |
| 2023-06-22 | 30.77 | $30.20 | 114142 |
| 2023-06-21 | 30.79 | $30.92 | 111800 |
| 2023-06-20 | 30.75 | $30.80 | 82200 |
| 2023-06-16 | 30.70 | $31.09 | 178000 |
| 2023-06-15 | 30.62 | $31.40 | 100416 |
| 2023-06-14 | 30.49 | $30.81 | 100500 |
| 2023-06-13 | 30.41 | $31.72 | 125722 |
| 2023-06-12 | 30.21 | $30.73 | 84222 |
| 2023-06-09 | 30.09 | $30.81 | 72000 |
| 2023-06-08 | 29.94 | $31.28 | 89527 |
| 2023-06-07 | 29.73 | $31.83 | 166936 |
| 2023-06-06 | 29.43 | $31.37 | 124900 |
| 2023-06-05 | 29.16 | $29.68 | 73086 |
| 2023-06-02 | 29.05 | $31.01 | 116800 |
| 2023-06-01 | 28.79 | $28.79 | 59508 |
| 2023-05-31 | 28.73 | $28.45 | 136100 |
| 2023-05-30 | 28.69 | $29.44 | 92247 |
| 2023-05-26 | 28.56 | $29.70 | 68200 |
| 2023-05-25 | 28.40 | $29.47 | 78235 |
| 2023-05-24 | 28.26 | $29.58 | 113815 |
| 2023-05-23 | 28.12 | $30.10 | 110733 |
| 2023-05-22 | 27.93 | $30.41 | 88400 |
| 2023-05-19 | 27.72 | $28.61 | 136700 |
| 2023-05-18 | 27.70 | $29.15 | 79100 |
| 2023-05-17 | 27.63 | $29.03 | 106438 |
| 2023-05-16 | 27.60 | $26.89 | 67214 |
| 2023-05-15 | 27.78 | $27.16 | 88400 |
| 2023-05-12 | 27.97 | $26.41 | 70132 |
| 2023-05-11 | 28.25 | $26.35 | 98000 |
| 2023-05-10 | 28.56 | $26.77 | 128500 |
| 2023-05-09 | 28.85 | $26.69 | 69635 |
| 2023-05-08 | 29.18 | $27.52 | 105100 |
| 2023-05-05 | 29.44 | $28.05 | 127843 |
| 2023-05-04 | 29.68 | $26.51 | 147228 |
| 2023-05-03 | 30.08 | $27.05 | 143600 |
| 2023-05-02 | 30.46 | $26.79 | 131600 |
| 2023-05-01 | 30.89 | $28.69 | 132300 |
| 2023-04-28 | 31.15 | $29.43 | 107626 |
| 2023-04-27 | 31.35 | $29.40 | 144600 |
| 2023-04-26 | 31.57 | $30.73 | 111100 |
| 2023-04-25 | 31.68 | $30.56 | 60600 |
| 2023-04-24 | 31.82 | $31.61 | 51900 |
| 2023-04-21 | 31.86 | $32.22 | 74112 |
| 2023-04-20 | 31.85 | $32.07 | 62600 |
| 2023-04-19 | 31.85 | $32.10 | 88600 |
| 2023-04-18 | 31.86 | $31.04 | 103143 |
| 2023-04-17 | 31.98 | $31.95 | 52000 |
| 2023-04-14 | 32.02 | $31.27 | 76800 |
| 2023-04-13 | 32.14 | $31.86 | 70938 |
| 2023-04-12 | 32.22 | $31.28 | 66700 |
| 2023-04-11 | 32.36 | $31.82 | 103002 |
| 2023-04-10 | 32.47 | $32.01 | 236216 |
| 2023-04-06 | 32.56 | $31.92 | 62400 |
| 2023-04-05 | 32.68 | $31.44 | 64900 |
| 2023-04-04 | 32.86 | $31.87 | 84313 |
| 2023-04-03 | 33.03 | $32.25 | 103212 |
| 2023-03-31 | 33.19 | $32.15 | 136841 |
| 2023-03-30 | 33.38 | $31.73 | 89145 |
| 2023-03-29 | 33.64 | $32.87 | 88232 |
| 2023-03-28 | 33.82 | $33.03 | 78600 |
| 2023-03-27 | 34.00 | $33.41 | 85102 |
| 2023-03-24 | 34.17 | $33.22 | 102500 |
| 2023-03-23 | 34.37 | $32.11 | 117100 |
| 2023-03-22 | 34.72 | $32.48 | 93200 |
| 2023-03-21 | 35.06 | $34.10 | 118231 |
| 2023-03-20 | 35.27 | $32.80 | 171800 |
| 2023-03-17 | 35.64 | $33.64 | 312200 |
| 2023-03-16 | 35.95 | $35.12 | 166300 |
| 2023-03-15 | 36.14 | $34.37 | 173708 |
| 2023-03-14 | 36.42 | $33.89 | 261500 |
| 2023-03-13 | 36.78 | $33.79 | 442300 |
| 2023-03-10 | 37.16 | $33.96 | 185133 |
| 2023-03-09 | 37.55 | $34.69 | 134646 |
| 2023-03-08 | 37.90 | $36.45 | 83613 |
| 2023-03-07 | 38.09 | $36.87 | 59123 |
| 2023-03-06 | 38.25 | $37.33 | 77713 |
| 2023-03-03 | 38.37 | $37.67 | 65734 |
| 2023-03-02 | 38.48 | $37.24 | 85600 |
| 2023-03-01 | 38.63 | $37.65 | 67131 |
| 2023-02-28 | 38.74 | $37.91 | 355045 |
| 2023-02-27 | 38.82 | $38.01 | 63300 |
| 2023-02-24 | 38.88 | $38.27 | 90700 |
| 2023-02-23 | 38.93 | $38.80 | 102800 |
| 2023-02-22 | 38.92 | $38.43 | 114107 |
| 2023-02-21 | 38.95 | $39.08 | 155900 |
| 2023-02-17 | 38.91 | $39.64 | 74038 |
| 2023-02-16 | 38.82 | $39.13 | 77200 |
| 2023-02-15 | 38.77 | $39.11 | 71300 |
| 2023-02-14 | 38.72 | $38.89 | 83300 |
| 2023-02-13 | 38.68 | $39.26 | 49942 |
| 2023-02-10 | 38.60 | $38.67 | 50100 |
| 2023-02-09 | 38.58 | $38.43 | 38300 |
| 2023-02-08 | 38.57 | $39.03 | 66426 |
| 2023-02-07 | 38.49 | $39.29 | 61300 |
| 2023-02-06 | 38.37 | $39.14 | 69900 |
| 2023-02-03 | 38.25 | $39.76 | 92706 |
| 2023-02-02 | 38.05 | $39.33 | 121418 |
| 2023-02-01 | 37.88 | $38.43 | 145200 |
| 2023-01-31 | 37.79 | $37.50 | 100710 |
| 2023-01-30 | 37.78 | $36.84 | 85000 |
| 2023-01-27 | 37.83 | $36.88 | 267000 |
| 2023-01-26 | 37.88 | $38.96 | 145644 |
| 2023-01-25 | 37.71 | $38.77 | 106900 |
| 2023-01-24 | 37.55 | $38.58 | 80300 |
| 2023-01-23 | 37.40 | $38.72 | 60600 |
| 2023-01-20 | 37.22 | $38.24 | 109714 |
| 2023-01-19 | 37.08 | $38.27 | 78640 |
| 2023-01-18 | 36.92 | $37.90 | 122400 |
| 2023-01-17 | 36.79 | $38.46 | 127600 |
| 2023-01-13 | 36.60 | $37.71 | 64000 |
| 2023-01-12 | 36.48 | $37.57 | 88021 |
| 2023-01-11 | 36.36 | $36.96 | 52700 |
| 2023-01-10 | 36.31 | $36.58 | 67000 |
| 2023-01-09 | 36.31 | $36.19 | 59600 |
| 2023-01-06 | 36.35 | $36.58 | 63400 |
| 2023-01-05 | 36.37 | $35.50 | 83900 |
| 2023-01-04 | 36.50 | $36.13 | 77200 |
| 2023-01-03 | 36.60 | $36.33 | 92400 |
| 2022-12-30 | 36.69 | $36.70 | 86647 |
| 2022-12-29 | 36.76 | $36.75 | 67715 |
| 2022-12-28 | 36.85 | $36.07 | 64637 |
| 2022-12-27 | 37.02 | $36.39 | 41234 |
| 2022-12-23 | 37.19 | $36.54 | 58700 |
| 2022-12-22 | 37.37 | $36.12 | 75420 |
| 2022-12-21 | 37.61 | $36.25 | 75800 |
| 2022-12-20 | 37.87 | $35.76 | 168948 |
| 2022-12-19 | 38.20 | $36.07 | 119003 |
| 2022-12-16 | 38.53 | $36.25 | 364941 |
| 2022-12-15 | 38.87 | $36.50 | 210807 |
| 2022-12-14 | 39.22 | $36.58 | 255140 |
| 2022-12-13 | 39.59 | $36.87 | 182902 |
| 2022-12-12 | 39.95 | $38.54 | 94012 |
| 2022-12-09 | 40.17 | $38.85 | 82500 |
| 2022-12-08 | 40.38 | $38.33 | 78833 |
| 2022-12-07 | 40.65 | $38.62 | 60440 |
| 2022-12-06 | 40.91 | $38.76 | 90443 |
| 2022-12-05 | 41.17 | $39.30 | 94947 |
| 2022-12-02 | 41.39 | $40.36 | 66400 |
| 2022-12-01 | 41.50 | $40.66 | 68000 |
| 2022-11-30 | 41.59 | $40.92 | 151328 |
| 2022-11-29 | 41.65 | $40.36 | 69700 |
| 2022-11-28 | 41.77 | $40.75 | 100846 |
| 2022-11-25 | 41.86 | $42.15 | 43530 |
| 2022-11-23 | 41.80 | $41.84 | 61300 |
| 2022-11-22 | 41.76 | $41.90 | 74546 |
| 2022-11-21 | 41.71 | $41.79 | 66514 |
| 2022-11-18 | 41.67 | $41.59 | 175500 |
| 2022-11-17 | 41.64 | $41.92 | 72700 |
| 2022-11-16 | 41.56 | $42.39 | 87400 |
| 2022-11-15 | 41.44 | $42.43 | 89400 |
| 2022-11-14 | 41.31 | $42.14 | 127100 |
| 2022-11-11 | 41.20 | $42.17 | 105709 |
| 2022-11-10 | 41.09 | $42.82 | 123800 |
| 2022-11-09 | 40.90 | $41.20 | 101100 |
| 2022-11-08 | 40.85 | $41.27 | 74000 |
| 2022-11-07 | 40.78 | $41.52 | 77208 |
| 2022-11-04 | 40.68 | $41.22 | 72100 |
| 2022-11-03 | 40.60 | $39.98 | 60824 |
| 2022-11-02 | 40.63 | $40.80 | 69100 |
| 2022-11-01 | 40.59 | $41.70 | 142500 |
| 2022-10-31 | 40.45 | $41.33 | 101200 |
| 2022-10-28 | 40.33 | $40.45 | 88130 |
| 2022-10-27 | 40.29 | $40.05 | 127206 |
| 2022-10-26 | 40.28 | $40.67 | 65515 |
| 2022-10-25 | 40.21 | $40.36 | 107401 |
| 2022-10-24 | 40.17 | $40.62 | 89800 |
| 2022-10-21 | 40.09 | $40.16 | 93521 |
| 2022-10-20 | 40.06 | $39.62 | 75815 |
| 2022-10-19 | 40.09 | $41.07 | 96400 |
| 2022-10-18 | 39.97 | $41.63 | 102400 |
| 2022-10-17 | 39.81 | $42.03 | 183806 |
| 2022-10-14 | 39.59 | $40.70 | 107049 |
| 2022-10-13 | 39.51 | $40.37 | 144400 |
| 2022-10-12 | 39.45 | $38.54 | 62320 |
| 2022-10-11 | 39.58 | $38.74 | 84342 |
| 2022-10-10 | 39.70 | $39.08 | 123900 |
| 2022-10-07 | 39.80 | $38.95 | 102900 |
| 2022-10-06 | 39.92 | $39.94 | 67048 |
| 2022-10-05 | 39.96 | $40.06 | 107900 |
| 2022-10-04 | 39.98 | $40.32 | 148900 |
| 2022-10-03 | 39.98 | $38.87 | 158500 |
| 2022-09-30 | 40.13 | $38.47 | 104800 |
| 2022-09-29 | 40.32 | $39.09 | 100300 |
| 2022-09-28 | 40.46 | $39.89 | 111447 |
| 2022-09-27 | 40.53 | $39.65 | 223400 |
| 2022-09-26 | 40.63 | $40.03 | 146200 |
| 2022-09-23 | 40.70 | $39.91 | 87118 |
| 2022-09-22 | 40.80 | $40.32 | 109500 |
| 2022-09-21 | 40.87 | $40.96 | 71533 |
| 2022-09-20 | 40.88 | $41.05 | 42900 |
| 2022-09-19 | 40.91 | $41.25 | 89000 |
| 2022-09-16 | 40.93 | $40.31 | 533900 |
| 2022-09-15 | 41.06 | $40.75 | 109100 |
| 2022-09-14 | 41.18 | $40.58 | 96100 |
| 2022-09-13 | 41.34 | $40.50 | 115100 |
| 2022-09-12 | 41.53 | $41.28 | 73006 |
| 2022-09-09 | 41.67 | $41.45 | 79039 |
| 2022-09-08 | 41.81 | $41.03 | 85702 |
| 2022-09-07 | 42.01 | $40.65 | 111400 |
| 2022-09-06 | 42.25 | $40.37 | 206700 |
| 2022-09-02 | 42.54 | $39.99 | 75000 |
| 2022-09-01 | 42.87 | $40.69 | 96900 |
| 2022-08-31 | 43.16 | $40.85 | 70100 |
| 2022-08-30 | 43.43 | $40.93 | 58100 |
| 2022-08-29 | 43.71 | $40.92 | 59600 |
| 2022-08-26 | 44.00 | $41.80 | 55400 |
| 2022-08-25 | 44.22 | $42.92 | 44904 |
| 2022-08-24 | 44.32 | $42.63 | 45000 |
| 2022-08-23 | 44.45 | $43.07 | 45000 |
| 2022-08-22 | 44.53 | $43.70 | 50400 |
| 2022-08-19 | 44.54 | $44.93 | 93848 |
| 2022-08-18 | 44.41 | $45.50 | 39637 |
| 2022-08-17 | 44.21 | $45.63 | 61200 |
| 2022-08-16 | 43.96 | $45.71 | 79600 |
| 2022-08-15 | 43.69 | $47.02 | 153512 |
| 2022-08-12 | 43.25 | $45.48 | 62403 |
| 2022-08-11 | 42.94 | $44.53 | 46037 |
| 2022-08-10 | 42.68 | $44.09 | 70600 |
| 2022-08-09 | 42.44 | $43.67 | 105400 |
| 2022-08-08 | 42.22 | $43.40 | 58641 |
| 2022-08-05 | 42.01 | $43.14 | 38838 |
| 2022-08-04 | 41.80 | $42.99 | 75700 |
| 2022-08-03 | 41.59 | $43.19 | 59300 |
| 2022-08-02 | 41.34 | $42.99 | 56800 |
| 2022-08-01 | 41.10 | $43.00 | 75100 |
| 2022-07-29 | 40.84 | $43.07 | 64200 |
| 2022-07-28 | 40.55 | $42.74 | 73800 |
| 2022-07-27 | 40.28 | $42.05 | 45100 |
| 2022-07-26 | 40.05 | $41.57 | 41500 |
| 2022-07-25 | 39.87 | $41.20 | 37547 |
| 2022-07-22 | 39.71 | $40.47 | 33810 |
| 2022-07-21 | 39.61 | $40.74 | 38422 |
| 2022-07-20 | 39.48 | $40.72 | 47338 |
| 2022-07-19 | 39.34 | $40.25 | 34925 |
| 2022-07-18 | 39.24 | $39.69 | 51641 |
| 2022-07-15 | 39.19 | $39.54 | 81500 |
| 2022-07-14 | 39.16 | $38.40 | 48725 |
| 2022-07-13 | 39.23 | $38.80 | 72900 |
| 2022-07-12 | 39.27 | $39.30 | 42022 |
| 2022-07-11 | 39.26 | $39.45 | 123500 |
| 2022-07-08 | 39.23 | $39.06 | 54535 |
| 2022-07-07 | 39.25 | $39.27 | 43200 |
| 2022-07-06 | 39.25 | $39.52 | 53409 |
| 2022-07-05 | 39.24 | $39.71 | 52000 |
| 2022-07-01 | 39.21 | $39.70 | 44740 |
| 2022-06-30 | 39.19 | $38.80 | 47307 |
| 2022-06-29 | 39.26 | $39.14 | 62200 |
| 2022-06-28 | 39.29 | $39.05 | 45437 |
| 2022-06-27 | 39.34 | $39.47 | 45900 |
| 2022-06-24 | 39.33 | $39.05 | 181100 |
| 2022-06-23 | 39.36 | $38.81 | 103300 |
| 2022-06-22 | 39.42 | $39.47 | 43200 |
| 2022-06-21 | 39.39 | $39.73 | 95413 |
| 2022-06-17 | 39.34 | $38.51 | 307500 |
| 2022-06-16 | 39.39 | $38.48 | 108700 |
| 2022-06-15 | 39.45 | $39.36 | 61500 |
| 2022-06-14 | 39.41 | $39.26 | 63000 |
| 2022-06-13 | 39.38 | $38.83 | 112926 |
| 2022-06-10 | 39.38 | $38.91 | 79900 |
| 2022-06-09 | 39.36 | $39.10 | 51300 |
| 2022-06-08 | 39.32 | $40.81 | 135300 |
| 2022-06-07 | 39.11 | $40.72 | 31900 |
| 2022-06-06 | 38.89 | $40.60 | 65204 |
| 2022-06-03 | 38.67 | $40.40 | 164133 |
| 2022-06-02 | 38.47 | $41.09 | 152800 |
| 2022-06-01 | 38.18 | $39.41 | 90029 |
| 2022-05-31 | 38.05 | $39.08 | 130000 |
| 2022-05-27 | 37.95 | $38.87 | 55300 |
| 2022-05-26 | 37.86 | $38.17 | 42900 |
| 2022-05-25 | 37.84 | $38.01 | 51400 |
| 2022-05-24 | 37.85 | $38.06 | 86316 |
| 2022-05-23 | 37.86 | $37.74 | 42713 |
| 2022-05-20 | 37.91 | $37.39 | 128322 |
| 2022-05-19 | 38.01 | $37.15 | 58600 |
| 2022-05-18 | 38.16 | $37.85 | 37336 |
| 2022-05-17 | 38.26 | $38.49 | 38000 |
| 2022-05-16 | 38.31 | $37.22 | 35100 |
| 2022-05-13 | 38.50 | $37.41 | 34200 |
| 2022-05-12 | 38.69 | $37.68 | 33100 |
| 2022-05-11 | 38.86 | $37.73 | 38400 |
| 2022-05-10 | 39.05 | $38.07 | 43800 |
| 2022-05-09 | 39.22 | $38.31 | 56538 |
| 2022-05-06 | 39.37 | $38.31 | 65000 |
| 2022-05-05 | 39.53 | $38.08 | 159106 |
| 2022-05-04 | 39.73 | $39.05 | 63600 |
| 2022-05-03 | 39.85 | $38.42 | 69019 |
| 2022-05-02 | 40.04 | $37.93 | 61000 |
| 2022-04-29 | 40.30 | $37.68 | 58400 |
| 2022-04-28 | 40.60 | $39.30 | 63139 |
| 2022-04-27 | 40.77 | $39.57 | 40700 |
| 2022-04-26 | 40.93 | $39.63 | 41600 |
| 2022-04-25 | 41.11 | $40.58 | 58000 |
| 2022-04-22 | 41.21 | $40.75 | 28849 |
| 2022-04-21 | 41.30 | $41.41 | 28247 |
| 2022-04-20 | 41.34 | $42.04 | 45107 |
| 2022-04-19 | 41.33 | $41.75 | 30000 |
| 2022-04-18 | 41.35 | $40.61 | 66807 |
| 2022-04-14 | 41.50 | $40.67 | 42948 |
| 2022-04-13 | 41.66 | $41.01 | 57901 |
| 2022-04-12 | 41.80 | $40.49 | 27406 |
| 2022-04-11 | 42.02 | $40.71 | 51100 |
| 2022-04-08 | 42.23 | $40.12 | 33100 |
| 2022-04-07 | 42.51 | $40.45 | 34133 |
| 2022-04-06 | 42.77 | $41.17 | 38200 |
| 2022-04-05 | 42.98 | $41.31 | 38800 |
| 2022-04-04 | 43.18 | $41.69 | 35300 |
| 2022-04-01 | 43.35 | $42.27 | 69931 |
| 2022-03-31 | 43.47 | $42.29 | 66600 |
| 2022-03-30 | 43.60 | $42.60 | 40800 |
| 2022-03-29 | 43.72 | $43.88 | 70500 |
| 2022-03-28 | 43.70 | $43.58 | 35000 |
| 2022-03-25 | 43.73 | $43.52 | 28030 |
| 2022-03-24 | 43.78 | $43.14 | 71400 |
| 2022-03-23 | 43.86 | $42.72 | 34900 |
| 2022-03-22 | 43.99 | $44.18 | 32200 |
| 2022-03-21 | 43.98 | $43.73 | 41447 |
| 2022-03-18 | 44.02 | $43.99 | 150122 |
| 2022-03-17 | 44.04 | $44.20 | 24900 |
| 2022-03-16 | 44.04 | $44.63 | 75541 |
| 2022-03-15 | 43.99 | $44.23 | 40700 |
| 2022-03-14 | 43.98 | $44.13 | 42241 |
| 2022-03-11 | 43.97 | $43.85 | 37900 |
| 2022-03-10 | 43.99 | $43.21 | 63600 |
| 2022-03-09 | 44.08 | $43.61 | 53800 |
| 2022-03-08 | 44.13 | $42.83 | 66800 |
| 2022-03-07 | 44.26 | $42.85 | 85000 |
| 2022-03-04 | 44.40 | $43.78 | 46401 |
| 2022-03-03 | 44.45 | $45.03 | 37400 |
| 2022-03-02 | 44.37 | $44.88 | 63102 |
| 2022-03-01 | 44.29 | $43.23 | 87200 |
| 2022-02-28 | 44.38 | $46.18 | 102718 |
| 2022-02-25 | 44.16 | $45.45 | 89442 |
| 2022-02-24 | 43.99 | $43.19 | 167432 |
| 2022-02-23 | 44.03 | $44.52 | 57000 |
| 2022-02-22 | 43.94 | $44.53 | 53100 |
| 2022-02-18 | 43.85 | $44.77 | 59300 |
| 2022-02-17 | 43.72 | $44.11 | 84900 |
| 2022-02-16 | 43.64 | $44.41 | 72900 |
| 2022-02-15 | 43.53 | $44.20 | 75900 |
| 2022-02-14 | 43.44 | $43.21 | 40406 |
| 2022-02-11 | 43.45 | $43.39 | 60831 |
| 2022-02-10 | 43.45 | $43.59 | 59500 |
| 2022-02-09 | 43.43 | $44.00 | 45827 |
| 2022-02-08 | 43.38 | $44.92 | 45442 |
| 2022-02-07 | 43.24 | $44.45 | 63100 |
| 2022-02-04 | 43.14 | $44.13 | 51900 |
| 2022-02-03 | 43.08 | $43.30 | 146000 |
| 2022-02-02 | 43.11 | $43.47 | 73332 |
| 2022-02-01 | 43.12 | $43.26 | 64900 |
| 2022-01-31 | 43.15 | $42.72 | 66414 |
| 2022-01-28 | 43.24 | $41.87 | 47023 |
| 2022-01-27 | 43.41 | $41.86 | 87117 |
| 2022-01-26 | 43.59 | $42.40 | 48000 |
| 2022-01-25 | 43.72 | $42.90 | 56900 |
| 2022-01-24 | 43.80 | $43.25 | 77400 |
| 2022-01-21 | 43.85 | $42.47 | 58200 |
| 2022-01-20 | 43.96 | $42.27 | 82200 |
| 2022-01-19 | 44.10 | $43.63 | 36628 |
| 2022-01-18 | 44.09 | $43.90 | 63200 |
| 2022-01-14 | 44.04 | $44.71 | 29200 |
| 2022-01-13 | 43.90 | $44.59 | 46400 |
| 2022-01-12 | 43.76 | $44.13 | 78542 |
| 2022-01-11 | 43.64 | $44.29 | 45724 |
| 2022-01-10 | 43.50 | $44.88 | 24126 |
| 2022-01-07 | 43.29 | $45.06 | 37500 |
| 2022-01-06 | 43.05 | $45.32 | 27835 |
| 2022-01-05 | 42.78 | $44.12 | 27400 |
| 2022-01-04 | 42.61 | $44.20 | 65400 |
| 2022-01-03 | 42.43 | $43.52 | 41200 |
| 2021-12-31 | 42.32 | $42.92 | 18700 |
| 2021-12-30 | 42.26 | $42.96 | 21225 |
| 2021-12-29 | 42.20 | $43.20 | 29200 |
| 2021-12-28 | 42.11 | $43.18 | 25825 |
| 2021-12-27 | 42.02 | $42.91 | 14000 |
| 2021-12-23 | 41.96 | $42.40 | 30700 |
| 2021-12-22 | 41.97 | $41.91 | 26900 |
| 2021-12-21 | 42.04 | $41.57 | 23700 |
| 2021-12-20 | 42.17 | $40.70 | 45040 |
| 2021-12-17 | 42.41 | $41.17 | 139515 |
| 2021-12-16 | 42.62 | $41.74 | 67945 |
| 2021-12-15 | 42.80 | $41.72 | 69900 |
| 2021-12-14 | 43.00 | $41.44 | 39400 |
| 2021-12-13 | 43.25 | $41.35 | 38300 |
| 2021-12-10 | 43.53 | $42.11 | 27700 |
| 2021-12-09 | 43.76 | $42.47 | 22023 |
| 2021-12-08 | 43.98 | $42.90 | 23800 |
| 2021-12-07 | 44.18 | $42.98 | 59128 |
| 2021-12-06 | 44.38 | $43.62 | 51600 |
| 2021-12-03 | 44.54 | $42.89 | 46447 |
| 2021-12-02 | 44.78 | $43.71 | 49200 |
| 2021-12-01 | 44.96 | $42.10 | 47308 |
| 2021-11-30 | 45.31 | $42.19 | 47400 |
| 2021-11-29 | 45.67 | $42.84 | 43541 |
| 2021-11-26 | 45.97 | $43.72 | 91800 |
| 2021-11-24 | 46.19 | $46.12 | 26334 |
| 2021-11-23 | 46.17 | $46.59 | 91408 |
| 2021-11-22 | 46.09 | $46.36 | 57000 |
| 2021-11-19 | 46.03 | $45.56 | 37800 |
| 2021-11-18 | 46.04 | $45.56 | 45700 |
| 2021-11-17 | 46.05 | $45.63 | 24500 |
| 2021-11-16 | 46.04 | $46.38 | 78035 |
| 2021-11-15 | 45.94 | $46.38 | 42032 |
| 2021-11-12 | 45.83 | $46.34 | 26300 |
| 2021-11-11 | 45.71 | $46.79 | 36912 |
| 2021-11-10 | 45.53 | $46.70 | 38100 |
| 2021-11-09 | 45.34 | $46.50 | 19828 |
| 2021-11-08 | 45.16 | $46.76 | 47917 |
| 2021-11-05 | 44.93 | $46.67 | 70924 |
| 2021-11-04 | 44.69 | $45.74 | 46300 |
| 2021-11-03 | 44.53 | $46.70 | 64600 |
| 2021-11-02 | 44.26 | $45.57 | 86000 |
| 2021-11-01 | 44.09 | $45.51 | 58514 |
| 2021-10-29 | 43.91 | $44.60 | 53000 |
| 2021-10-28 | 43.82 | $44.15 | 33735 |
| 2021-10-27 | 43.75 | $43.48 | 44425 |
| 2021-10-26 | 43.75 | $44.57 | 36938 |
| 2021-10-25 | 43.64 | $44.72 | 40000 |
| 2021-10-22 | 43.50 | $44.78 | 58100 |
| 2021-10-21 | 43.35 | $44.15 | 20800 |
| 2021-10-20 | 43.23 | $44.27 | 81100 |
| 2021-10-19 | 43.09 | $43.24 | 20314 |
| 2021-10-18 | 43.03 | $43.37 | 27200 |
| 2021-10-15 | 42.94 | $43.30 | 60100 |
| 2021-10-14 | 42.84 | $43.38 | 65614 |
| 2021-10-13 | 42.71 | $42.90 | 34040 |
| 2021-10-12 | 42.62 | $42.97 | 32500 |
| 2021-10-11 | 42.50 | $42.74 | 24300 |
| 2021-10-08 | 42.39 | $43.47 | 40530 |
| 2021-10-07 | 42.19 | $43.54 | 36147 |
| 2021-10-06 | 41.98 | $42.97 | 29830 |
| 2021-10-05 | 41.81 | $43.10 | 34500 |
| 2021-10-04 | 41.61 | $43.41 | 31344 |
| 2021-10-01 | 41.38 | $43.23 | 33600 |
| 2021-09-30 | 41.15 | $42.35 | 27919 |
| 2021-09-29 | 41.01 | $43.08 | 30838 |
| 2021-09-28 | 40.78 | $42.60 | 32100 |
| 2021-09-27 | 40.59 | $42.72 | 62744 |
| 2021-09-24 | 40.38 | $41.49 | 49700 |
| 2021-09-23 | 40.27 | $41.12 | 37547 |
| 2021-09-22 | 40.20 | $40.42 | 38100 |
| 2021-09-21 | 40.20 | $39.64 | 25800 |
| 2021-09-20 | 40.28 | $39.64 | 48736 |
| 2021-09-17 | 40.36 | $40.40 | 178900 |
| 2021-09-16 | 40.37 | $39.30 | 76700 |
| 2021-09-15 | 40.48 | $40.01 | 38928 |
| 2021-09-14 | 40.53 | $39.17 | 39503 |
| 2021-09-13 | 40.68 | $40.29 | 39000 |
| 2021-09-10 | 40.72 | $40.10 | 31907 |
| 2021-09-09 | 40.78 | $40.34 | 64927 |
| 2021-09-08 | 40.84 | $41.05 | 40815 |
| 2021-09-07 | 40.83 | $41.20 | 28800 |
| 2021-09-03 | 40.81 | $41.11 | 27600 |
| 2021-09-02 | 40.80 | $41.20 | 33600 |
| 2021-09-01 | 40.78 | $41.06 | 38900 |
| 2021-08-31 | 40.77 | $41.15 | 51611 |
| 2021-08-30 | 40.75 | $40.22 | 25449 |
| 2021-08-27 | 40.82 | $40.81 | 42280 |
| 2021-08-26 | 40.83 | $39.77 | 44200 |
| 2021-08-25 | 40.94 | $40.55 | 32900 |
| 2021-08-24 | 40.99 | $40.88 | 34334 |
| 2021-08-23 | 41.00 | $41.03 | 35744 |
| 2021-08-20 | 40.99 | $40.40 | 71936 |
| 2021-08-19 | 41.04 | $39.94 | 25934 |
| 2021-08-18 | 41.14 | $40.10 | 27500 |
| 2021-08-17 | 41.22 | $40.67 | 21800 |
| 2021-08-16 | 41.25 | $41.40 | 14822 |
| 2021-08-13 | 41.20 | $41.40 | 30843 |
| 2021-08-12 | 41.14 | $42.05 | 20200 |
| 2021-08-11 | 41.02 | $42.22 | 28219 |
| 2021-08-10 | 40.88 | $41.96 | 20429 |
| 2021-08-09 | 40.76 | $41.74 | 76200 |
| 2021-08-06 | 40.67 | $42.14 | 63300 |
| 2021-08-05 | 40.54 | $40.71 | 17900 |
| 2021-08-04 | 40.55 | $39.95 | 26200 |
| 2021-08-03 | 40.63 | $40.56 | 57035 |
| 2021-08-02 | 40.67 | $39.99 | 82000 |
| 2021-07-30 | 40.76 | $40.68 | 38900 |
| 2021-07-29 | 40.81 | $41.14 | 42900 |
| 2021-07-28 | 40.81 | $40.98 | 31344 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.69
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.33
Average
36.99
Maximum
52.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.69 | $53.62 | 230006 |
| 2026-07-23 | 52.37 | $52.54 | 240300 |
| 2026-07-22 | 52.23 | $51.63 | 148200 |
| 2026-07-21 | 52.24 | $51.80 | 148000 |
| 2026-07-20 | 52.22 | $51.76 | 104136 |
| 2026-07-17 | 52.20 | $52.27 | 225832 |
| 2026-07-16 | 52.07 | $53.18 | 218924 |
| 2026-07-15 | 51.71 | $51.52 | 115608 |
| 2026-07-14 | 51.64 | $50.83 | 140400 |
| 2026-07-13 | 51.70 | $51.01 | 126400 |
| 2026-07-10 | 51.72 | $51.24 | 81125 |
| 2026-07-09 | 51.69 | $51.31 | 141700 |
| 2026-07-08 | 51.64 | $50.44 | 167234 |
| 2026-07-07 | 51.75 | $51.31 | 99600 |
| 2026-07-06 | 51.69 | $51.43 | 132324 |
| 2026-07-02 | 51.59 | $51.37 | 117100 |
| 2026-07-01 | 51.48 | $52.02 | 156048 |
| 2026-06-30 | 51.20 | $51.15 | 171700 |
| 2026-06-29 | 51.06 | $51.39 | 144800 |
| 2026-06-26 | 50.83 | $51.88 | 668900 |
| 2026-06-25 | 50.46 | $51.21 | 151900 |
| 2026-06-24 | 50.16 | $51.41 | 142946 |
| 2026-06-23 | 49.76 | $50.44 | 116000 |
| 2026-06-22 | 49.50 | $49.54 | 101035 |
| 2026-06-18 | 49.38 | $49.36 | 201843 |
| 2026-06-17 | 49.27 | $48.71 | 127600 |
| 2026-06-16 | 49.27 | $49.08 | 96923 |
| 2026-06-15 | 49.20 | $49.28 | 81230 |
| 2026-06-12 | 49.06 | $50.14 | 84900 |
| 2026-06-11 | 48.72 | $49.56 | 100300 |
| 2026-06-10 | 48.43 | $49.11 | 136233 |
| 2026-06-09 | 48.19 | $48.81 | 136400 |
| 2026-06-08 | 47.97 | $48.27 | 142900 |
| 2026-06-05 | 47.82 | $48.06 | 86400 |
| 2026-06-04 | 47.70 | $48.10 | 121500 |
| 2026-06-03 | 47.53 | $46.56 | 155319 |
| 2026-06-02 | 47.67 | $47.65 | 125124 |
| 2026-06-01 | 47.59 | $46.90 | 90617 |
| 2026-05-29 | 47.65 | $47.66 | 119600 |
| 2026-05-28 | 47.55 | $47.42 | 94917 |
| 2026-05-27 | 47.49 | $47.32 | 127444 |
| 2026-05-26 | 47.43 | $48.16 | 117042 |
| 2026-05-22 | 47.19 | $47.32 | 102900 |
| 2026-05-21 | 47.07 | $47.59 | 133327 |
| 2026-05-20 | 46.88 | $47.38 | 189100 |
| 2026-05-19 | 46.70 | $45.78 | 125200 |
| 2026-05-18 | 46.81 | $46.27 | 111137 |
| 2026-05-15 | 46.85 | $45.47 | 131700 |
| 2026-05-14 | 47.05 | $46.27 | 130504 |
| 2026-05-13 | 47.10 | $45.72 | 169634 |
| 2026-05-12 | 47.28 | $46.43 | 140678 |
| 2026-05-11 | 47.33 | $46.20 | 166910 |
| 2026-05-08 | 47.43 | $46.88 | 107616 |
| 2026-05-07 | 47.40 | $46.64 | 174600 |
| 2026-05-06 | 47.40 | $47.27 | 129712 |
| 2026-05-05 | 47.27 | $47.05 | 138100 |
| 2026-05-04 | 47.14 | $46.26 | 175800 |
| 2026-05-01 | 47.16 | $47.33 | 165718 |
| 2026-04-30 | 46.95 | $46.82 | 225300 |
| 2026-04-29 | 46.80 | $46.91 | 236900 |
| 2026-04-28 | 46.59 | $47.35 | 201849 |
| 2026-04-27 | 46.26 | $47.30 | 263800 |
| 2026-04-24 | 45.87 | $46.63 | 257231 |
| 2026-04-23 | 45.55 | $46.56 | 300317 |
| 2026-04-22 | 45.19 | $44.79 | 228006 |
| 2026-04-21 | 45.14 | $45.34 | 274613 |
| 2026-04-20 | 44.95 | $45.83 | 174900 |
| 2026-04-17 | 44.63 | $45.80 | 221409 |
| 2026-04-16 | 44.25 | $44.75 | 270600 |
| 2026-04-15 | 44.02 | $44.85 | 142328 |
| 2026-04-14 | 43.74 | $44.92 | 212428 |
| 2026-04-13 | 43.39 | $45.03 | 180535 |
| 2026-04-10 | 42.95 | $44.80 | 185100 |
| 2026-04-09 | 42.49 | $45.37 | 193400 |
| 2026-04-08 | 41.84 | $43.79 | 253834 |
| 2026-04-07 | 41.41 | $42.48 | 198635 |
| 2026-04-06 | 41.19 | $42.43 | 214200 |
| 2026-04-02 | 40.94 | $41.80 | 180832 |
| 2026-04-01 | 40.78 | $41.72 | 130200 |
| 2026-03-31 | 40.63 | $41.46 | 236738 |
| 2026-03-30 | 40.50 | $40.76 | 237000 |
| 2026-03-27 | 40.50 | $40.28 | 151600 |
| 2026-03-26 | 40.61 | $41.06 | 152809 |
| 2026-03-25 | 40.57 | $40.96 | 114900 |
| 2026-03-24 | 40.55 | $40.85 | 166100 |
| 2026-03-23 | 40.56 | $41.01 | 198800 |
| 2026-03-20 | 40.53 | $40.15 | 333200 |
| 2026-03-19 | 40.69 | $40.54 | 134621 |
| 2026-03-18 | 40.79 | $39.91 | 220039 |
| 2026-03-17 | 41.05 | $40.72 | 113000 |
| 2026-03-16 | 41.18 | $40.90 | 141824 |
| 2026-03-13 | 41.29 | $40.61 | 153000 |
| 2026-03-12 | 41.49 | $40.81 | 128908 |
| 2026-03-11 | 41.68 | $40.65 | 134949 |
| 2026-03-10 | 41.93 | $41.23 | 175742 |
| 2026-03-09 | 42.11 | $40.83 | 221600 |
| 2026-03-06 | 42.40 | $40.78 | 120500 |
| 2026-03-05 | 42.74 | $41.41 | 115700 |
| 2026-03-04 | 43.01 | $42.09 | 117100 |
| 2026-03-03 | 43.17 | $41.97 | 180410 |
| 2026-03-02 | 43.39 | $42.35 | 137730 |
| 2026-02-27 | 43.56 | $41.60 | 236017 |
| 2026-02-26 | 43.91 | $43.06 | 121041 |
| 2026-02-25 | 44.00 | $43.04 | 91900 |
| 2026-02-24 | 44.11 | $42.17 | 136300 |
| 2026-02-23 | 44.41 | $42.13 | 176301 |
| 2026-02-20 | 44.77 | $43.97 | 155524 |
| 2026-02-19 | 44.78 | $43.63 | 316900 |
| 2026-02-18 | 44.87 | $43.73 | 293100 |
| 2026-02-17 | 44.93 | $43.98 | 135929 |
| 2026-02-13 | 44.95 | $43.74 | 169500 |
| 2026-02-12 | 45.00 | $43.69 | 185131 |
| 2026-02-11 | 45.07 | $44.27 | 197300 |
| 2026-02-10 | 45.02 | $44.85 | 224604 |
| 2026-02-09 | 44.82 | $45.54 | 243536 |
| 2026-02-06 | 44.43 | $45.63 | 249100 |
| 2026-02-05 | 43.95 | $45.48 | 411445 |
| 2026-02-04 | 43.42 | $45.19 | 381401 |
| 2026-02-03 | 42.85 | $44.26 | 356600 |
| 2026-02-02 | 42.37 | $44.18 | 284900 |
| 2026-01-30 | 41.83 | $42.83 | 535200 |
| 2026-01-29 | 41.48 | $42.57 | 433045 |
| 2026-01-28 | 41.12 | $40.73 | 255623 |
| 2026-01-27 | 41.08 | $41.00 | 155321 |
| 2026-01-26 | 40.98 | $40.76 | 194722 |
| 2026-01-23 | 40.90 | $40.86 | 313300 |
| 2026-01-22 | 40.78 | $42.18 | 309800 |
| 2026-01-21 | 40.36 | $41.86 | 454108 |
| 2026-01-20 | 39.94 | $39.70 | 217745 |
| 2026-01-16 | 39.89 | $40.44 | 208736 |
| 2026-01-15 | 39.68 | $40.48 | 350104 |
| 2026-01-14 | 39.42 | $40.00 | 252000 |
| 2026-01-13 | 39.22 | $39.26 | 148719 |
| 2026-01-12 | 39.13 | $39.26 | 199527 |
| 2026-01-09 | 39.03 | $39.49 | 203300 |
| 2026-01-08 | 38.86 | $39.25 | 253100 |
| 2026-01-07 | 38.71 | $38.33 | 114119 |
| 2026-01-06 | 38.72 | $38.67 | 138400 |
| 2026-01-05 | 38.67 | $38.44 | 135435 |
| 2026-01-02 | 38.65 | $37.64 | 120211 |
| 2025-12-31 | 38.79 | $37.61 | 151800 |
| 2025-12-30 | 38.95 | $37.71 | 136504 |
| 2025-12-29 | 39.12 | $38.27 | 103500 |
| 2025-12-26 | 39.19 | $38.38 | 103100 |
| 2025-12-24 | 39.24 | $38.43 | 51911 |
| 2025-12-23 | 39.28 | $38.46 | 101133 |
| 2025-12-22 | 39.32 | $38.86 | 154100 |
| 2025-12-19 | 39.27 | $38.87 | 261600 |
| 2025-12-18 | 39.20 | $39.76 | 222132 |
| 2025-12-17 | 38.93 | $39.44 | 157500 |
| 2025-12-16 | 38.68 | $39.16 | 147748 |
| 2025-12-15 | 38.43 | $39.07 | 142700 |
| 2025-12-12 | 38.16 | $39.06 | 133900 |
| 2025-12-11 | 37.84 | $38.94 | 164735 |
| 2025-12-10 | 37.48 | $38.60 | 187900 |
| 2025-12-09 | 37.14 | $37.51 | 112900 |
| 2025-12-08 | 36.97 | $37.47 | 137100 |
| 2025-12-05 | 36.77 | $37.35 | 114152 |
| 2025-12-04 | 36.56 | $37.38 | 96100 |
| 2025-12-03 | 36.31 | $37.38 | 117304 |
| 2025-12-02 | 36.01 | $36.53 | 135646 |
| 2025-12-01 | 35.84 | $36.88 | 268024 |
| 2025-11-28 | 35.57 | $36.39 | 63300 |
| 2025-11-26 | 35.35 | $36.53 | 158343 |
| 2025-11-25 | 35.07 | $36.43 | 175800 |
| 2025-11-24 | 34.76 | $35.43 | 105629 |
| 2025-11-21 | 34.62 | $35.52 | 149816 |
| 2025-11-20 | 34.43 | $34.29 | 113200 |
| 2025-11-19 | 34.48 | $34.06 | 126500 |
| 2025-11-18 | 34.58 | $33.97 | 146323 |
| 2025-11-17 | 34.71 | $33.54 | 127700 |
| 2025-11-14 | 34.96 | $34.81 | 205700 |
| 2025-11-13 | 34.97 | $34.91 | 105227 |
| 2025-11-12 | 34.97 | $35.24 | 74608 |
| 2025-11-11 | 34.90 | $35.57 | 110800 |
| 2025-11-10 | 34.75 | $35.25 | 147542 |
| 2025-11-07 | 34.63 | $35.45 | 133600 |
| 2025-11-06 | 34.46 | $35.14 | 150800 |
| 2025-11-05 | 34.33 | $35.46 | 150003 |
| 2025-11-04 | 34.11 | $34.57 | 159016 |
| 2025-11-03 | 34.04 | $34.65 | 119328 |
| 2025-10-31 | 33.95 | $34.66 | 200739 |
| 2025-10-30 | 33.84 | $34.80 | 216447 |
| 2025-10-29 | 33.69 | $34.54 | 339900 |
| 2025-10-28 | 33.57 | $34.80 | 192727 |
| 2025-10-27 | 33.38 | $34.36 | 241237 |
| 2025-10-24 | 33.26 | $33.38 | 129300 |
| 2025-10-23 | 33.32 | $33.09 | 175539 |
| 2025-10-22 | 33.47 | $34.36 | 151600 |
| 2025-10-21 | 33.37 | $34.23 | 108600 |
| 2025-10-20 | 33.30 | $33.87 | 128310 |
| 2025-10-17 | 33.29 | $32.84 | 139401 |
| 2025-10-16 | 33.50 | $32.41 | 292428 |
| 2025-10-15 | 33.84 | $33.80 | 162500 |
| 2025-10-14 | 33.95 | $34.54 | 167732 |
| 2025-10-13 | 33.93 | $33.44 | 194415 |
| 2025-10-10 | 34.14 | $32.98 | 206400 |
| 2025-10-09 | 34.49 | $34.45 | 154011 |
| 2025-10-08 | 34.58 | $34.84 | 111300 |
| 2025-10-07 | 34.62 | $35.02 | 133343 |
| 2025-10-06 | 34.62 | $34.91 | 171900 |
| 2025-10-03 | 34.66 | $34.55 | 81949 |
| 2025-10-02 | 34.78 | $34.36 | 102800 |
| 2025-10-01 | 34.97 | $34.32 | 123100 |
| 2025-09-30 | 35.20 | $34.52 | 126500 |
| 2025-09-29 | 35.43 | $34.90 | 97800 |
| 2025-09-26 | 35.62 | $35.36 | 97800 |
| 2025-09-25 | 35.74 | $35.31 | 127638 |
| 2025-09-24 | 35.90 | $35.27 | 76933 |
| 2025-09-23 | 36.10 | $35.64 | 116700 |
| 2025-09-22 | 36.26 | $36.04 | 192700 |
| 2025-09-19 | 36.36 | $35.74 | 374932 |
| 2025-09-18 | 36.54 | $36.74 | 212033 |
| 2025-09-17 | 36.54 | $35.50 | 205200 |
| 2025-09-16 | 36.81 | $35.08 | 241740 |
| 2025-09-15 | 37.21 | $35.25 | 253400 |
| 2025-09-12 | 37.63 | $35.40 | 334900 |
| 2025-09-11 | 38.10 | $35.36 | 665843 |
| 2025-09-10 | 38.64 | $37.78 | 261100 |
| 2025-09-09 | 38.76 | $37.94 | 108042 |
| 2025-09-08 | 38.86 | $39.00 | 78600 |
| 2025-09-05 | 38.76 | $38.65 | 94932 |
| 2025-09-04 | 38.70 | $39.09 | 68300 |
| 2025-09-03 | 38.54 | $38.59 | 94600 |
| 2025-09-02 | 38.45 | $38.51 | 85900 |
| 2025-08-29 | 38.36 | $38.89 | 105540 |
| 2025-08-28 | 38.18 | $38.91 | 84536 |
| 2025-08-27 | 37.96 | $38.96 | 92642 |
| 2025-08-26 | 37.69 | $38.80 | 98449 |
| 2025-08-25 | 37.40 | $38.40 | 55200 |
| 2025-08-22 | 37.16 | $38.68 | 188707 |
| 2025-08-21 | 36.81 | $37.10 | 98010 |
| 2025-08-20 | 36.74 | $36.90 | 114844 |
| 2025-08-19 | 36.70 | $36.65 | 190409 |
| 2025-08-18 | 36.71 | $36.93 | 105311 |
| 2025-08-15 | 36.65 | $36.56 | 95000 |
| 2025-08-14 | 36.67 | $37.51 | 105529 |
| 2025-08-13 | 36.49 | $37.53 | 146843 |
| 2025-08-12 | 36.28 | $36.75 | 164465 |
| 2025-08-11 | 36.20 | $35.61 | 92508 |
| 2025-08-08 | 36.35 | $35.69 | 104408 |
| 2025-08-07 | 36.51 | $35.39 | 123600 |
| 2025-08-06 | 36.75 | $35.75 | 121704 |
| 2025-08-05 | 36.96 | $35.97 | 111200 |
| 2025-08-04 | 37.15 | $35.71 | 98614 |
| 2025-08-01 | 37.43 | $35.32 | 188600 |
| 2025-07-31 | 37.83 | $36.55 | 258000 |
| 2025-07-30 | 38.04 | $37.05 | 175400 |
| 2025-07-29 | 38.17 | $37.69 | 367621 |
| 2025-07-28 | 38.18 | $38.10 | 118808 |
| 2025-07-25 | 38.10 | $37.47 | 132503 |
| 2025-07-24 | 38.13 | $37.47 | 238600 |
| 2025-07-23 | 38.17 | $37.66 | 195000 |
| 2025-07-22 | 38.17 | $37.72 | 193200 |
| 2025-07-21 | 38.15 | $37.86 | 204821 |
| 2025-07-18 | 38.09 | $38.13 | 111936 |
| 2025-07-17 | 37.96 | $38.23 | 136100 |
| 2025-07-16 | 37.78 | $37.48 | 98034 |
| 2025-07-15 | 37.72 | $37.02 | 101806 |
| 2025-07-14 | 37.74 | $37.98 | 71540 |
| 2025-07-11 | 37.56 | $37.29 | 63700 |
| 2025-07-10 | 37.49 | $37.80 | 78415 |
| 2025-07-09 | 37.29 | $37.62 | 74900 |
| 2025-07-08 | 37.09 | $37.51 | 134500 |
| 2025-07-07 | 36.88 | $37.47 | 127000 |
| 2025-07-03 | 36.63 | $37.95 | 61423 |
| 2025-07-02 | 36.24 | $37.45 | 130200 |
| 2025-07-01 | 35.89 | $37.03 | 158200 |
| 2025-06-30 | 35.57 | $35.74 | 186149 |
| 2025-06-27 | 35.46 | $35.76 | 363806 |
| 2025-06-26 | 35.32 | $35.98 | 148500 |
| 2025-06-25 | 35.12 | $35.43 | 131000 |
| 2025-06-24 | 34.99 | $35.50 | 147600 |
| 2025-06-23 | 34.82 | $35.09 | 140543 |
| 2025-06-20 | 34.72 | $34.08 | 331243 |
| 2025-06-18 | 34.80 | $34.67 | 173823 |
| 2025-06-17 | 34.78 | $34.05 | 128924 |
| 2025-06-16 | 34.87 | $34.51 | 187300 |
| 2025-06-13 | 34.89 | $34.31 | 191300 |
| 2025-06-12 | 34.94 | $35.23 | 173300 |
| 2025-06-11 | 34.80 | $35.38 | 149327 |
| 2025-06-10 | 34.61 | $35.33 | 119200 |
| 2025-06-09 | 34.39 | $34.94 | 114200 |
| 2025-06-06 | 34.22 | $34.61 | 83600 |
| 2025-06-05 | 34.08 | $34.00 | 134800 |
| 2025-06-04 | 34.05 | $33.80 | 305612 |
| 2025-06-03 | 34.06 | $34.39 | 155900 |
| 2025-06-02 | 33.94 | $33.56 | 131214 |
| 2025-05-30 | 33.97 | $34.09 | 137118 |
| 2025-05-29 | 33.89 | $34.14 | 99900 |
| 2025-05-28 | 33.79 | $33.82 | 173616 |
| 2025-05-27 | 33.73 | $34.35 | 243529 |
| 2025-05-23 | 33.56 | $33.45 | 184315 |
| 2025-05-22 | 33.54 | $33.11 | 263600 |
| 2025-05-21 | 33.59 | $32.99 | 112500 |
| 2025-05-20 | 33.67 | $33.89 | 73300 |
| 2025-05-19 | 33.57 | $34.15 | 105100 |
| 2025-05-16 | 33.40 | $34.17 | 122049 |
| 2025-05-15 | 33.20 | $34.14 | 72100 |
| 2025-05-14 | 32.96 | $34.27 | 100900 |
| 2025-05-13 | 32.66 | $34.31 | 225800 |
| 2025-05-12 | 32.30 | $33.95 | 118600 |
| 2025-05-09 | 31.97 | $32.90 | 77000 |
| 2025-05-08 | 31.80 | $33.13 | 104700 |
| 2025-05-07 | 31.55 | $32.31 | 98300 |
| 2025-05-06 | 31.44 | $32.19 | 79502 |
| 2025-05-05 | 31.35 | $32.58 | 84700 |
| 2025-05-02 | 31.16 | $32.81 | 77300 |
| 2025-05-01 | 30.89 | $32.11 | 116410 |
| 2025-04-30 | 30.73 | $32.04 | 211205 |
| 2025-04-29 | 30.57 | $31.93 | 143639 |
| 2025-04-28 | 30.41 | $31.88 | 326800 |
| 2025-04-25 | 30.25 | $31.59 | 110128 |
| 2025-04-24 | 30.12 | $31.83 | 423042 |
| 2025-04-23 | 29.94 | $31.74 | 138700 |
| 2025-04-22 | 29.75 | $31.13 | 94400 |
| 2025-04-21 | 29.68 | $30.22 | 131400 |
| 2025-04-17 | 29.79 | $30.54 | 114739 |
| 2025-04-16 | 29.87 | $30.37 | 344300 |
| 2025-04-15 | 30.00 | $30.18 | 86511 |
| 2025-04-14 | 30.21 | $29.71 | 133334 |
| 2025-04-11 | 30.57 | $29.38 | 107621 |
| 2025-04-10 | 31.07 | $29.56 | 220500 |
| 2025-04-09 | 31.61 | $31.21 | 176920 |
| 2025-04-08 | 31.91 | $29.67 | 222100 |
| 2025-04-07 | 32.60 | $30.20 | 265604 |
| 2025-04-04 | 33.29 | $30.35 | 198712 |
| 2025-04-03 | 34.07 | $31.46 | 246800 |
| 2025-04-02 | 34.74 | $34.41 | 126500 |
| 2025-04-01 | 34.91 | $34.43 | 146215 |
| 2025-03-31 | 35.10 | $34.67 | 156900 |
| 2025-03-28 | 35.28 | $35.03 | 75833 |
| 2025-03-27 | 35.42 | $35.83 | 81700 |
| 2025-03-26 | 35.41 | $35.62 | 182500 |
| 2025-03-25 | 35.45 | $35.82 | 108800 |
| 2025-03-24 | 35.46 | $36.06 | 92700 |
| 2025-03-21 | 35.43 | $35.11 | 353334 |
| 2025-03-20 | 35.60 | $35.41 | 73200 |
| 2025-03-19 | 35.73 | $35.69 | 87649 |
| 2025-03-18 | 35.83 | $35.53 | 101300 |
| 2025-03-17 | 35.99 | $35.52 | 112200 |
| 2025-03-14 | 36.18 | $35.84 | 131723 |
| 2025-03-13 | 36.33 | $34.64 | 135135 |
| 2025-03-12 | 36.77 | $35.21 | 128814 |
| 2025-03-11 | 37.16 | $34.98 | 129015 |
| 2025-03-10 | 37.66 | $35.40 | 117200 |
| 2025-03-07 | 38.16 | $37.00 | 94100 |
| 2025-03-06 | 38.40 | $36.98 | 92900 |
| 2025-03-05 | 38.68 | $37.02 | 105344 |
| 2025-03-04 | 38.99 | $37.23 | 98331 |
| 2025-03-03 | 39.31 | $38.60 | 87835 |
| 2025-02-28 | 39.39 | $38.72 | 174400 |
| 2025-02-27 | 39.45 | $38.11 | 191200 |
| 2025-02-26 | 39.65 | $38.51 | 101025 |
| 2025-02-25 | 39.78 | $38.64 | 160700 |
| 2025-02-24 | 39.91 | $37.86 | 147608 |
| 2025-02-21 | 40.22 | $38.33 | 103200 |
| 2025-02-20 | 40.46 | $39.50 | 102733 |
| 2025-02-19 | 40.50 | $39.45 | 81200 |
| 2025-02-18 | 40.53 | $39.59 | 107000 |
| 2025-02-14 | 40.54 | $40.16 | 113500 |
| 2025-02-13 | 40.42 | $40.75 | 111300 |
| 2025-02-12 | 40.14 | $40.50 | 134200 |
| 2025-02-11 | 39.86 | $40.93 | 117600 |
| 2025-02-10 | 39.44 | $39.72 | 270429 |
| 2025-02-07 | 39.19 | $39.84 | 172300 |
| 2025-02-06 | 38.86 | $39.98 | 232346 |
| 2025-02-05 | 38.45 | $39.40 | 190038 |
| 2025-02-04 | 38.09 | $38.94 | 161200 |
| 2025-02-03 | 37.75 | $37.50 | 146800 |
| 2025-01-31 | 37.66 | $37.92 | 158000 |
| 2025-01-30 | 37.46 | $38.14 | 162005 |
| 2025-01-29 | 37.17 | $38.39 | 195142 |
| 2025-01-28 | 36.78 | $38.87 | 181140 |
| 2025-01-27 | 36.21 | $39.15 | 311919 |
| 2025-01-24 | 35.49 | $37.87 | 376849 |
| 2025-01-23 | 34.92 | $37.06 | 269200 |
| 2025-01-22 | 34.43 | $35.36 | 152036 |
| 2025-01-21 | 34.22 | $35.69 | 167900 |
| 2025-01-17 | 33.90 | $35.13 | 119200 |
| 2025-01-16 | 33.65 | $34.73 | 143800 |
| 2025-01-15 | 33.44 | $35.00 | 249000 |
| 2025-01-14 | 33.15 | $34.29 | 186200 |
| 2025-01-13 | 32.96 | $32.97 | 122709 |
| 2025-01-10 | 33.02 | $32.23 | 119600 |
| 2025-01-08 | 33.25 | $33.07 | 68900 |
| 2025-01-07 | 33.34 | $33.00 | 107633 |
| 2025-01-06 | 33.47 | $33.41 | 103300 |
| 2025-01-03 | 33.53 | $33.39 | 102100 |
| 2025-01-02 | 33.60 | $33.30 | 132200 |
| 2024-12-31 | 33.72 | $33.29 | 93100 |
| 2024-12-30 | 33.85 | $33.01 | 102400 |
| 2024-12-27 | 34.07 | $32.96 | 71300 |
| 2024-12-26 | 34.33 | $33.59 | 54714 |
| 2024-12-24 | 34.50 | $33.53 | 43826 |
| 2024-12-23 | 34.72 | $33.25 | 238700 |
| 2024-12-20 | 35.02 | $32.80 | 427400 |
| 2024-12-19 | 35.47 | $32.77 | 275500 |
| 2024-12-18 | 36.00 | $33.29 | 180546 |
| 2024-12-17 | 36.50 | $35.73 | 124700 |
| 2024-12-16 | 36.56 | $36.64 | 118300 |
| 2024-12-13 | 36.43 | $36.11 | 121000 |
| 2024-12-12 | 36.39 | $36.27 | 110900 |
| 2024-12-11 | 36.30 | $36.83 | 241500 |
| 2024-12-10 | 36.07 | $36.54 | 224500 |
| 2024-12-09 | 35.87 | $36.03 | 184500 |
| 2024-12-06 | 35.73 | $36.43 | 120400 |
| 2024-12-05 | 35.48 | $36.46 | 234846 |
| 2024-12-04 | 35.18 | $35.52 | 120500 |
| 2024-12-03 | 35.03 | $34.90 | 133100 |
| 2024-12-02 | 34.97 | $34.88 | 156500 |
| 2024-11-29 | 34.91 | $34.36 | 73534 |
| 2024-11-27 | 34.95 | $34.50 | 81108 |
| 2024-11-26 | 34.95 | $34.87 | 67643 |
| 2024-11-25 | 34.88 | $35.22 | 100427 |
| 2024-11-22 | 34.71 | $35.02 | 99000 |
| 2024-11-21 | 34.56 | $34.25 | 73123 |
| 2024-11-20 | 34.54 | $33.85 | 52100 |
| 2024-11-19 | 34.59 | $34.02 | 43600 |
| 2024-11-18 | 34.61 | $34.07 | 55100 |
| 2024-11-15 | 34.62 | $34.58 | 77900 |
| 2024-11-14 | 34.52 | $34.98 | 64400 |
| 2024-11-13 | 34.32 | $35.14 | 102334 |
| 2024-11-12 | 34.04 | $35.34 | 103505 |
| 2024-11-11 | 33.67 | $35.75 | 103741 |
| 2024-11-08 | 33.15 | $34.72 | 63300 |
| 2024-11-07 | 32.75 | $34.62 | 112200 |
| 2024-11-06 | 32.32 | $35.54 | 387948 |
| 2024-11-05 | 31.62 | $31.84 | 79637 |
| 2024-11-04 | 31.59 | $31.12 | 57400 |
| 2024-11-01 | 31.71 | $31.39 | 59300 |
| 2024-10-31 | 31.79 | $31.39 | 86229 |
| 2024-10-30 | 31.88 | $32.22 | 75000 |
| 2024-10-29 | 31.81 | $31.52 | 90918 |
| 2024-10-28 | 31.88 | $31.88 | 123400 |
| 2024-10-25 | 31.89 | $31.21 | 77725 |
| 2024-10-24 | 32.03 | $31.35 | 186900 |
| 2024-10-23 | 32.17 | $32.13 | 52249 |
| 2024-10-22 | 32.17 | $32.02 | 57544 |
| 2024-10-21 | 32.20 | $31.44 | 65040 |
| 2024-10-18 | 32.34 | $32.58 | 69600 |
| 2024-10-17 | 32.27 | $33.94 | 131526 |
| 2024-10-16 | 31.90 | $33.15 | 76348 |
| 2024-10-15 | 31.64 | $32.46 | 96600 |
| 2024-10-14 | 31.48 | $32.27 | 44900 |
| 2024-10-11 | 31.34 | $32.31 | 52104 |
| 2024-10-10 | 31.16 | $31.16 | 44000 |
| 2024-10-09 | 31.21 | $31.09 | 42935 |
| 2024-10-08 | 31.27 | $30.99 | 45527 |
| 2024-10-07 | 31.37 | $31.11 | 47200 |
| 2024-10-04 | 31.47 | $31.40 | 62000 |
| 2024-10-03 | 31.52 | $30.72 | 56731 |
| 2024-10-02 | 31.72 | $30.73 | 50900 |
| 2024-10-01 | 31.96 | $31.14 | 65900 |
| 2024-09-30 | 32.14 | $32.16 | 51519 |
| 2024-09-27 | 32.14 | $31.58 | 63741 |
| 2024-09-26 | 32.27 | $31.72 | 65600 |
| 2024-09-25 | 32.38 | $31.47 | 85400 |
| 2024-09-24 | 32.57 | $31.98 | 64145 |
| 2024-09-23 | 32.68 | $32.50 | 76900 |
| 2024-09-20 | 32.69 | $32.90 | 359911 |
| 2024-09-19 | 32.62 | $34.08 | 113831 |
| 2024-09-18 | 32.30 | $33.18 | 94839 |
| 2024-09-17 | 32.10 | $32.69 | 76534 |
| 2024-09-16 | 31.98 | $32.28 | 122307 |
| 2024-09-13 | 31.93 | $32.40 | 64900 |
| 2024-09-12 | 31.84 | $31.31 | 50300 |
| 2024-09-11 | 31.97 | $31.16 | 64300 |
| 2024-09-10 | 32.16 | $31.63 | 40635 |
| 2024-09-09 | 32.27 | $31.65 | 55231 |
| 2024-09-06 | 32.40 | $31.75 | 68200 |
| 2024-09-05 | 32.53 | $32.19 | 63500 |
| 2024-09-04 | 32.58 | $32.63 | 144700 |
| 2024-09-03 | 32.55 | $33.20 | 91200 |
| 2024-08-30 | 32.39 | $33.47 | 111317 |
| 2024-08-29 | 32.15 | $33.25 | 58213 |
| 2024-08-28 | 31.92 | $32.97 | 60049 |
| 2024-08-27 | 31.71 | $32.67 | 54100 |
| 2024-08-26 | 31.53 | $32.95 | 85500 |
| 2024-08-23 | 31.27 | $33.24 | 119384 |
| 2024-08-22 | 30.91 | $31.35 | 45000 |
| 2024-08-21 | 30.88 | $31.20 | 48405 |
| 2024-08-20 | 30.89 | $31.28 | 87034 |
| 2024-08-19 | 30.89 | $31.64 | 69811 |
| 2024-08-16 | 30.82 | $31.37 | 81847 |
| 2024-08-15 | 30.79 | $30.69 | 158625 |
| 2024-08-14 | 30.91 | $30.01 | 81400 |
| 2024-08-13 | 31.20 | $30.30 | 116129 |
| 2024-08-12 | 31.48 | $29.77 | 72833 |
| 2024-08-09 | 31.91 | $30.22 | 98900 |
| 2024-08-08 | 32.33 | $30.51 | 80725 |
| 2024-08-07 | 32.75 | $30.22 | 113108 |
| 2024-08-06 | 33.31 | $30.31 | 95200 |
| 2024-08-05 | 33.93 | $30.32 | 121700 |
| 2024-08-02 | 34.65 | $31.70 | 113400 |
| 2024-08-01 | 35.18 | $32.51 | 153600 |
| 2024-07-31 | 35.63 | $34.36 | 196100 |
| 2024-07-30 | 35.76 | $34.75 | 102100 |
| 2024-07-29 | 35.81 | $34.50 | 95600 |
| 2024-07-26 | 35.92 | $35.08 | 105100 |
| 2024-07-25 | 35.91 | $34.60 | 538931 |
| 2024-07-24 | 35.99 | $36.35 | 201300 |
| 2024-07-23 | 35.71 | $37.14 | 316500 |
| 2024-07-22 | 35.20 | $36.31 | 125700 |
| 2024-07-19 | 34.78 | $35.63 | 142600 |
| 2024-07-18 | 34.43 | $35.82 | 107235 |
| 2024-07-17 | 33.97 | $36.70 | 224932 |
| 2024-07-16 | 33.24 | $36.27 | 206938 |
| 2024-07-15 | 32.49 | $34.55 | 149048 |
| 2024-07-12 | 31.97 | $33.65 | 165038 |
| 2024-07-11 | 31.55 | $33.48 | 201410 |
| 2024-07-10 | 31.10 | $31.92 | 46147 |
| 2024-07-09 | 30.90 | $31.37 | 64800 |
| 2024-07-08 | 30.78 | $30.98 | 65802 |
| 2024-07-05 | 30.73 | $30.67 | 62900 |
| 2024-07-03 | 30.74 | $31.07 | 48200 |
| 2024-07-02 | 30.66 | $32.17 | 88900 |
| 2024-07-01 | 30.34 | $31.43 | 94300 |
| 2024-06-28 | 30.12 | $31.72 | 443800 |
| 2024-06-27 | 29.81 | $30.70 | 38510 |
| 2024-06-26 | 29.66 | $30.30 | 83700 |
| 2024-06-25 | 29.58 | $29.87 | 69500 |
| 2024-06-24 | 29.58 | $30.20 | 60943 |
| 2024-06-21 | 29.51 | $29.73 | 202300 |
| 2024-06-20 | 29.53 | $29.58 | 40800 |
| 2024-06-18 | 29.59 | $29.70 | 52546 |
| 2024-06-17 | 29.64 | $29.69 | 55747 |
| 2024-06-14 | 29.71 | $29.17 | 60900 |
| 2024-06-13 | 29.89 | $29.36 | 59900 |
| 2024-06-12 | 30.07 | $29.87 | 101949 |
| 2024-06-11 | 30.18 | $29.40 | 80101 |
| 2024-06-10 | 30.40 | $29.31 | 59100 |
| 2024-06-07 | 30.68 | $29.94 | 47000 |
| 2024-06-06 | 30.88 | $30.19 | 37300 |
| 2024-06-05 | 31.06 | $30.14 | 73400 |
| 2024-06-04 | 31.27 | $29.70 | 58000 |
| 2024-06-03 | 31.62 | $30.36 | 49400 |
| 2024-05-31 | 31.88 | $31.27 | 76912 |
| 2024-05-30 | 31.99 | $30.88 | 54112 |
| 2024-05-29 | 32.19 | $30.33 | 64212 |
| 2024-05-28 | 32.55 | $30.82 | 110105 |
| 2024-05-24 | 32.85 | $31.24 | 78317 |
| 2024-05-23 | 33.12 | $31.42 | 110608 |
| 2024-05-22 | 33.38 | $32.26 | 93913 |
| 2024-05-21 | 33.50 | $32.94 | 88133 |
| 2024-05-20 | 33.49 | $33.03 | 103800 |
| 2024-05-17 | 33.45 | $33.82 | 110100 |
| 2024-05-16 | 33.24 | $33.51 | 76519 |
| 2024-05-15 | 33.05 | $33.48 | 77718 |
| 2024-05-14 | 32.83 | $32.96 | 58300 |
| 2024-05-13 | 32.67 | $33.32 | 79000 |
| 2024-05-10 | 32.41 | $33.15 | 65800 |
| 2024-05-09 | 32.14 | $33.36 | 86300 |
| 2024-05-08 | 31.77 | $33.17 | 116111 |
| 2024-05-07 | 31.38 | $32.59 | 110500 |
| 2024-05-06 | 31.05 | $32.80 | 88500 |
| 2024-05-03 | 30.62 | $32.30 | 122737 |
| 2024-05-02 | 30.21 | $31.54 | 128100 |
| 2024-05-01 | 29.91 | $30.90 | 171100 |
| 2024-04-30 | 29.68 | $29.70 | 166900 |
| 2024-04-29 | 29.68 | $30.14 | 89700 |
| 2024-04-26 | 29.58 | $30.97 | 174900 |
| 2024-04-25 | 29.29 | $30.95 | 167634 |
| 2024-04-24 | 28.95 | $29.97 | 119200 |
| 2024-04-23 | 28.78 | $29.68 | 77200 |
| 2024-04-22 | 28.63 | $29.17 | 96700 |
| 2024-04-19 | 28.58 | $29.16 | 100509 |
| 2024-04-18 | 28.52 | $28.24 | 113434 |
| 2024-04-17 | 28.65 | $27.83 | 93400 |
| 2024-04-16 | 28.89 | $27.87 | 96418 |
| 2024-04-15 | 29.16 | $28.20 | 130100 |
| 2024-04-12 | 29.41 | $28.36 | 102226 |
| 2024-04-11 | 29.66 | $28.66 | 115900 |
| 2024-04-10 | 29.90 | $28.79 | 212900 |
| 2024-04-09 | 30.15 | $30.43 | 84403 |
| 2024-04-08 | 30.09 | $30.48 | 131000 |
| 2024-04-05 | 30.01 | $29.96 | 65700 |
| 2024-04-04 | 30.03 | $29.90 | 85900 |
| 2024-04-03 | 30.07 | $29.91 | 119473 |
| 2024-04-02 | 30.11 | $30.10 | 128037 |
| 2024-04-01 | 30.11 | $30.19 | 91400 |
| 2024-03-28 | 30.10 | $31.24 | 210729 |
| 2024-03-27 | 29.87 | $30.91 | 112300 |
| 2024-03-26 | 29.66 | $29.72 | 51700 |
| 2024-03-25 | 29.68 | $30.00 | 62921 |
| 2024-03-22 | 29.65 | $30.35 | 118900 |
| 2024-03-21 | 29.53 | $30.29 | 158700 |
| 2024-03-20 | 29.41 | $30.00 | 116531 |
| 2024-03-19 | 29.34 | $29.06 | 87803 |
| 2024-03-18 | 29.46 | $28.75 | 101300 |
| 2024-03-15 | 29.66 | $28.98 | 419600 |
| 2024-03-14 | 29.85 | $28.63 | 132500 |
| 2024-03-13 | 30.14 | $29.88 | 97200 |
| 2024-03-12 | 30.22 | $30.75 | 71000 |
| 2024-03-11 | 30.13 | $31.14 | 82200 |
| 2024-03-08 | 29.95 | $31.10 | 80411 |
| 2024-03-07 | 29.74 | $31.00 | 93101 |
| 2024-03-06 | 29.53 | $30.84 | 116946 |
| 2024-03-05 | 29.32 | $30.85 | 123108 |
| 2024-03-04 | 29.08 | $29.50 | 57514 |
| 2024-03-01 | 29.09 | $29.42 | 73046 |
| 2024-02-29 | 29.12 | $29.84 | 87806 |
| 2024-02-28 | 29.07 | $29.10 | 63900 |
| 2024-02-27 | 29.18 | $29.31 | 56100 |
| 2024-02-26 | 29.26 | $29.32 | 84600 |
| 2024-02-23 | 29.37 | $29.51 | 95212 |
| 2024-02-22 | 29.45 | $29.17 | 174800 |
| 2024-02-21 | 29.63 | $29.60 | 154810 |
| 2024-02-20 | 29.75 | $30.10 | 170700 |
| 2024-02-16 | 29.79 | $30.43 | 106000 |
| 2024-02-15 | 29.77 | $30.95 | 165323 |
| 2024-02-14 | 29.65 | $29.72 | 98700 |
| 2024-02-13 | 29.77 | $29.21 | 161308 |
| 2024-02-12 | 30.03 | $30.88 | 124522 |
| 2024-02-09 | 29.98 | $30.25 | 111900 |
| 2024-02-08 | 30.07 | $29.71 | 139407 |
| 2024-02-07 | 30.29 | $29.86 | 171329 |
| 2024-02-06 | 30.52 | $29.92 | 95708 |
| 2024-02-05 | 30.78 | $29.69 | 94600 |
| 2024-02-02 | 31.14 | $29.84 | 99634 |
| 2024-02-01 | 31.53 | $30.13 | 97548 |
| 2024-01-31 | 31.93 | $30.50 | 114400 |
| 2024-01-30 | 32.32 | $31.77 | 56904 |
| 2024-01-29 | 32.50 | $32.02 | 97346 |
| 2024-01-26 | 32.67 | $32.11 | 213008 |
| 2024-01-25 | 32.85 | $31.65 | 164209 |
| 2024-01-24 | 33.16 | $33.42 | 104500 |
| 2024-01-23 | 33.14 | $33.11 | 123700 |
| 2024-01-22 | 33.19 | $33.28 | 134400 |
| 2024-01-19 | 33.22 | $32.69 | 81100 |
| 2024-01-18 | 33.37 | $32.27 | 78500 |
| 2024-01-17 | 33.64 | $32.15 | 59400 |
| 2024-01-16 | 33.98 | $32.17 | 63812 |
| 2024-01-12 | 34.37 | $33.05 | 65545 |
| 2024-01-11 | 34.64 | $33.10 | 69200 |
| 2024-01-10 | 34.94 | $33.46 | 62943 |
| 2024-01-09 | 35.21 | $33.57 | 68000 |
| 2024-01-08 | 35.49 | $34.32 | 68923 |
| 2024-01-05 | 35.66 | $34.25 | 104700 |
| 2024-01-04 | 35.87 | $34.57 | 69100 |
| 2024-01-03 | 36.04 | $34.52 | 121442 |
| 2024-01-02 | 36.24 | $35.30 | 71500 |
| 2023-12-29 | 36.30 | $35.57 | 85300 |
| 2023-12-28 | 36.30 | $36.21 | 78021 |
| 2023-12-27 | 36.17 | $36.18 | 51500 |
| 2023-12-26 | 36.01 | $36.18 | 74400 |
| 2023-12-22 | 35.82 | $35.83 | 67736 |
| 2023-12-21 | 35.66 | $35.77 | 68925 |
| 2023-12-20 | 35.49 | $35.40 | 122728 |
| 2023-12-19 | 35.35 | $35.84 | 148100 |
| 2023-12-18 | 35.09 | $35.70 | 97500 |
| 2023-12-15 | 34.82 | $35.71 | 252844 |
| 2023-12-14 | 34.49 | $35.82 | 228119 |
| 2023-12-13 | 34.08 | $35.32 | 188540 |
| 2023-12-12 | 33.70 | $33.54 | 49400 |
| 2023-12-11 | 33.63 | $33.82 | 68300 |
| 2023-12-08 | 33.48 | $33.81 | 92200 |
| 2023-12-07 | 33.31 | $33.55 | 79014 |
| 2023-12-06 | 33.16 | $32.86 | 89118 |
| 2023-12-05 | 33.13 | $32.82 | 107900 |
| 2023-12-04 | 33.10 | $33.15 | 136100 |
| 2023-12-01 | 32.98 | $32.92 | 316000 |
| 2023-11-30 | 32.89 | $31.77 | 188245 |
| 2023-11-29 | 33.02 | $32.30 | 104430 |
| 2023-11-28 | 33.06 | $32.16 | 72145 |
| 2023-11-27 | 33.13 | $32.63 | 55924 |
| 2023-11-24 | 33.10 | $32.99 | 67524 |
| 2023-11-22 | 32.98 | $32.86 | 110234 |
| 2023-11-21 | 32.86 | $32.79 | 98300 |
| 2023-11-20 | 32.74 | $33.01 | 146531 |
| 2023-11-17 | 32.54 | $32.96 | 150101 |
| 2023-11-16 | 32.31 | $32.87 | 116400 |
| 2023-11-15 | 32.06 | $33.19 | 79936 |
| 2023-11-14 | 31.69 | $33.06 | 191800 |
| 2023-11-13 | 31.29 | $31.13 | 44811 |
| 2023-11-10 | 31.22 | $31.16 | 61700 |
| 2023-11-09 | 31.13 | $31.04 | 74218 |
| 2023-11-08 | 31.04 | $31.90 | 51140 |
| 2023-11-07 | 30.76 | $32.28 | 70100 |
| 2023-11-06 | 30.34 | $32.46 | 102826 |
| 2023-11-03 | 29.82 | $32.45 | 149419 |
| 2023-11-02 | 29.21 | $31.37 | 210900 |
| 2023-11-01 | 28.73 | $29.69 | 111834 |
| 2023-10-31 | 28.52 | $29.59 | 56400 |
| 2023-10-30 | 28.31 | $29.67 | 77900 |
| 2023-10-27 | 28.04 | $29.40 | 149915 |
| 2023-10-26 | 27.79 | $28.79 | 101100 |
| 2023-10-25 | 27.63 | $27.08 | 71100 |
| 2023-10-24 | 27.81 | $27.17 | 57217 |
| 2023-10-23 | 28.00 | $27.30 | 64229 |
| 2023-10-20 | 28.20 | $27.40 | 83012 |
| 2023-10-19 | 28.41 | $28.28 | 60500 |
| 2023-10-18 | 28.46 | $28.61 | 50600 |
| 2023-10-17 | 28.47 | $29.48 | 82430 |
| 2023-10-16 | 28.28 | $28.73 | 71700 |
| 2023-10-13 | 28.23 | $28.20 | 49600 |
| 2023-10-12 | 28.29 | $28.67 | 50000 |
| 2023-10-11 | 28.26 | $28.85 | 43400 |
| 2023-10-10 | 28.19 | $28.65 | 66800 |
| 2023-10-09 | 28.15 | $28.38 | 64623 |
| 2023-10-06 | 28.17 | $28.65 | 163717 |
| 2023-10-05 | 28.13 | $28.80 | 82600 |
| 2023-10-04 | 28.06 | $28.33 | 63600 |
| 2023-10-03 | 28.09 | $27.70 | 103400 |
| 2023-10-02 | 28.25 | $28.38 | 73000 |
| 2023-09-29 | 28.30 | $28.87 | 64935 |
| 2023-09-28 | 28.27 | $28.44 | 60532 |
| 2023-09-27 | 28.32 | $28.50 | 56000 |
| 2023-09-26 | 28.36 | $28.75 | 58436 |
| 2023-09-25 | 28.37 | $29.02 | 58400 |
| 2023-09-22 | 28.33 | $28.02 | 53704 |
| 2023-09-21 | 28.50 | $27.96 | 82523 |
| 2023-09-20 | 28.71 | $28.20 | 82040 |
| 2023-09-19 | 28.91 | $28.44 | 48621 |
| 2023-09-18 | 29.09 | $28.69 | 60222 |
| 2023-09-15 | 29.26 | $29.16 | 170600 |
| 2023-09-14 | 29.36 | $29.67 | 70815 |
| 2023-09-13 | 29.37 | $28.86 | 60208 |
| 2023-09-12 | 29.56 | $29.12 | 44900 |
| 2023-09-11 | 29.72 | $29.01 | 72543 |
| 2023-09-08 | 29.94 | $29.31 | 52300 |
| 2023-09-07 | 30.13 | $29.29 | 115200 |
| 2023-09-06 | 30.36 | $29.83 | 90711 |
| 2023-09-05 | 30.52 | $30.87 | 106547 |
| 2023-09-01 | 30.49 | $31.17 | 58345 |
| 2023-08-31 | 30.39 | $30.69 | 113844 |
| 2023-08-30 | 30.37 | $30.09 | 72100 |
| 2023-08-29 | 30.48 | $30.15 | 41200 |
| 2023-08-28 | 30.60 | $30.18 | 55613 |
| 2023-08-25 | 30.74 | $29.97 | 38100 |
| 2023-08-24 | 30.94 | $30.36 | 91600 |
| 2023-08-23 | 31.10 | $30.04 | 55600 |
| 2023-08-22 | 31.35 | $30.09 | 68200 |
| 2023-08-21 | 31.63 | $30.78 | 76722 |
| 2023-08-18 | 31.81 | $31.02 | 71512 |
| 2023-08-17 | 31.97 | $30.82 | 61704 |
| 2023-08-16 | 32.19 | $30.63 | 72225 |
| 2023-08-15 | 32.49 | $30.94 | 79745 |
| 2023-08-14 | 32.77 | $31.77 | 81023 |
| 2023-08-11 | 32.92 | $32.17 | 62349 |
| 2023-08-10 | 33.00 | $32.22 | 65700 |
| 2023-08-09 | 33.08 | $32.64 | 59121 |
| 2023-08-08 | 33.08 | $32.64 | 89600 |
| 2023-08-07 | 33.08 | $33.24 | 72236 |
| 2023-08-04 | 32.94 | $32.76 | 70700 |
| 2023-08-03 | 32.88 | $32.96 | 65000 |
| 2023-08-02 | 32.76 | $32.43 | 66600 |
| 2023-08-01 | 32.72 | $32.83 | 73500 |
| 2023-07-31 | 32.60 | $32.60 | 91200 |
| 2023-07-28 | 32.49 | $32.51 | 136800 |
| 2023-07-27 | 32.39 | $32.59 | 109800 |
| 2023-07-26 | 32.24 | $33.58 | 103023 |
| 2023-07-25 | 31.86 | $32.60 | 115643 |
| 2023-07-24 | 31.61 | $32.98 | 89019 |
| 2023-07-21 | 31.25 | $32.27 | 112000 |
| 2023-07-20 | 30.97 | $32.23 | 130022 |
| 2023-07-19 | 30.65 | $32.24 | 121231 |
| 2023-07-18 | 30.28 | $31.77 | 89100 |
| 2023-07-17 | 29.95 | $30.75 | 60801 |
| 2023-07-14 | 29.77 | $30.45 | 85423 |
| 2023-07-13 | 29.64 | $30.76 | 109012 |
| 2023-07-12 | 29.41 | $29.96 | 96400 |
| 2023-07-11 | 29.32 | $29.27 | 55117 |
| 2023-07-10 | 29.37 | $29.14 | 80600 |
| 2023-07-07 | 29.44 | $28.74 | 132234 |
| 2023-07-06 | 29.62 | $28.55 | 104423 |
| 2023-07-05 | 29.87 | $29.49 | 82745 |
| 2023-07-03 | 29.95 | $29.68 | 25826 |
| 2023-06-30 | 30.02 | $29.30 | 73100 |
| 2023-06-29 | 30.17 | $29.89 | 57900 |
| 2023-06-28 | 30.22 | $29.23 | 56900 |
| 2023-06-27 | 30.42 | $29.57 | 65915 |
| 2023-06-26 | 30.58 | $29.52 | 82107 |
| 2023-06-23 | 30.77 | $29.65 | 939242 |
| 2023-06-22 | 30.97 | $30.20 | 114142 |
| 2023-06-21 | 31.08 | $30.92 | 111800 |
| 2023-06-20 | 31.05 | $30.80 | 82200 |
| 2023-06-16 | 31.03 | $31.09 | 178000 |
| 2023-06-15 | 30.95 | $31.40 | 100416 |
| 2023-06-14 | 30.79 | $30.81 | 100500 |
| 2023-06-13 | 30.73 | $31.72 | 125722 |
| 2023-06-12 | 30.46 | $30.73 | 84222 |
| 2023-06-09 | 30.35 | $30.81 | 72000 |
| 2023-06-08 | 30.21 | $31.28 | 89527 |
| 2023-06-07 | 29.94 | $31.83 | 166936 |
| 2023-06-06 | 29.51 | $31.37 | 124900 |
| 2023-06-05 | 29.11 | $29.68 | 73086 |
| 2023-06-02 | 29.00 | $31.01 | 116800 |
| 2023-06-01 | 28.60 | $28.79 | 59508 |
| 2023-05-31 | 28.60 | $28.45 | 136100 |
| 2023-05-30 | 28.67 | $29.44 | 92247 |
| 2023-05-26 | 28.55 | $29.70 | 68200 |
| 2023-05-25 | 28.35 | $29.47 | 78235 |
| 2023-05-24 | 28.18 | $29.58 | 113815 |
| 2023-05-23 | 27.96 | $30.10 | 110733 |
| 2023-05-22 | 27.60 | $30.41 | 88400 |
| 2023-05-19 | 27.12 | $28.61 | 136700 |
| 2023-05-18 | 26.95 | $29.15 | 79100 |
| 2023-05-17 | 26.65 | $29.03 | 106438 |
| 2023-05-16 | 26.33 | $26.89 | 67214 |
| 2023-05-15 | 26.42 | $27.16 | 88400 |
| 2023-05-12 | 26.48 | $26.41 | 70132 |
| 2023-05-11 | 26.73 | $26.35 | 98000 |
| 2023-05-10 | 27.03 | $26.77 | 128500 |
| 2023-05-09 | 27.31 | $26.69 | 69635 |
| 2023-05-08 | 27.65 | $27.52 | 105100 |
| 2023-05-05 | 27.89 | $28.05 | 127843 |
| 2023-05-04 | 28.07 | $26.51 | 147228 |
| 2023-05-03 | 28.61 | $27.05 | 143600 |
| 2023-05-02 | 29.13 | $26.79 | 131600 |
| 2023-05-01 | 29.80 | $28.69 | 132300 |
| 2023-04-28 | 30.19 | $29.43 | 107626 |
| 2023-04-27 | 30.49 | $29.40 | 144600 |
| 2023-04-26 | 30.85 | $30.73 | 111100 |
| 2023-04-25 | 30.99 | $30.56 | 60600 |
| 2023-04-24 | 31.20 | $31.61 | 51900 |
| 2023-04-21 | 31.22 | $32.22 | 74112 |
| 2023-04-20 | 31.13 | $32.07 | 62600 |
| 2023-04-19 | 31.06 | $32.10 | 88600 |
| 2023-04-18 | 30.98 | $31.04 | 103143 |
| 2023-04-17 | 31.11 | $31.95 | 52000 |
| 2023-04-14 | 31.09 | $31.27 | 76800 |
| 2023-04-13 | 31.21 | $31.86 | 70938 |
| 2023-04-12 | 31.23 | $31.28 | 66700 |
| 2023-04-11 | 31.39 | $31.82 | 103002 |
| 2023-04-10 | 31.47 | $32.01 | 236216 |
| 2023-04-06 | 31.53 | $31.92 | 62400 |
| 2023-04-05 | 31.63 | $31.44 | 64900 |
| 2023-04-04 | 31.86 | $31.87 | 84313 |
| 2023-04-03 | 32.04 | $32.25 | 103212 |
| 2023-03-31 | 32.18 | $32.15 | 136841 |
| 2023-03-30 | 32.37 | $31.73 | 89145 |
| 2023-03-29 | 32.68 | $32.87 | 88232 |
| 2023-03-28 | 32.82 | $33.03 | 78600 |
| 2023-03-27 | 32.96 | $33.41 | 85102 |
| 2023-03-24 | 33.04 | $33.22 | 102500 |
| 2023-03-23 | 33.19 | $32.11 | 117100 |
| 2023-03-22 | 33.61 | $32.48 | 93200 |
| 2023-03-21 | 34.02 | $34.10 | 118231 |
| 2023-03-20 | 34.17 | $32.80 | 171800 |
| 2023-03-17 | 34.62 | $33.64 | 312200 |
| 2023-03-16 | 34.98 | $35.12 | 166300 |
| 2023-03-15 | 35.09 | $34.37 | 173708 |
| 2023-03-14 | 35.38 | $33.89 | 261500 |
| 2023-03-13 | 35.83 | $33.79 | 442300 |
| 2023-03-10 | 36.37 | $33.96 | 185133 |
| 2023-03-09 | 36.97 | $34.69 | 134646 |
| 2023-03-08 | 37.52 | $36.45 | 83613 |
| 2023-03-07 | 37.79 | $36.87 | 59123 |
| 2023-03-06 | 38.01 | $37.33 | 77713 |
| 2023-03-03 | 38.17 | $37.67 | 65734 |
| 2023-03-02 | 38.29 | $37.24 | 85600 |
| 2023-03-01 | 38.52 | $37.65 | 67131 |
| 2023-02-28 | 38.69 | $37.91 | 355045 |
| 2023-02-27 | 38.84 | $38.01 | 63300 |
| 2023-02-24 | 39.00 | $38.27 | 90700 |
| 2023-02-23 | 39.12 | $38.80 | 102800 |
| 2023-02-22 | 39.14 | $38.43 | 114107 |
| 2023-02-21 | 39.25 | $39.08 | 155900 |
| 2023-02-17 | 39.23 | $39.64 | 74038 |
| 2023-02-16 | 39.09 | $39.13 | 77200 |
| 2023-02-15 | 39.03 | $39.11 | 71300 |
| 2023-02-14 | 38.97 | $38.89 | 83300 |
| 2023-02-13 | 38.94 | $39.26 | 49942 |
| 2023-02-10 | 38.82 | $38.67 | 50100 |
| 2023-02-09 | 38.80 | $38.43 | 38300 |
| 2023-02-08 | 38.83 | $39.03 | 66426 |
| 2023-02-07 | 38.74 | $39.29 | 61300 |
| 2023-02-06 | 38.58 | $39.14 | 69900 |
| 2023-02-03 | 38.42 | $39.76 | 92706 |
| 2023-02-02 | 38.10 | $39.33 | 121418 |
| 2023-02-01 | 37.81 | $38.43 | 145200 |
| 2023-01-31 | 37.68 | $37.50 | 100710 |
| 2023-01-30 | 37.71 | $36.84 | 85000 |
| 2023-01-27 | 37.89 | $36.88 | 267000 |
| 2023-01-26 | 38.09 | $38.96 | 145644 |
| 2023-01-25 | 37.88 | $38.77 | 106900 |
| 2023-01-24 | 37.68 | $38.58 | 80300 |
| 2023-01-23 | 37.49 | $38.72 | 60600 |
| 2023-01-20 | 37.24 | $38.24 | 109714 |
| 2023-01-19 | 37.04 | $38.27 | 78640 |
| 2023-01-18 | 36.81 | $37.90 | 122400 |
| 2023-01-17 | 36.63 | $38.46 | 127600 |
| 2023-01-13 | 36.30 | $37.71 | 64000 |
| 2023-01-12 | 36.08 | $37.57 | 88021 |
| 2023-01-11 | 35.85 | $36.96 | 52700 |
| 2023-01-10 | 35.73 | $36.58 | 67000 |
| 2023-01-09 | 35.67 | $36.19 | 59600 |
| 2023-01-06 | 35.69 | $36.58 | 63400 |
| 2023-01-05 | 35.64 | $35.50 | 83900 |
| 2023-01-04 | 35.81 | $36.13 | 77200 |
| 2023-01-03 | 35.89 | $36.33 | 92400 |
| 2022-12-30 | 35.95 | $36.70 | 86647 |
| 2022-12-29 | 35.94 | $36.75 | 67715 |
| 2022-12-28 | 35.93 | $36.07 | 64637 |
| 2022-12-27 | 36.07 | $36.39 | 41234 |
| 2022-12-23 | 36.17 | $36.54 | 58700 |
| 2022-12-22 | 36.27 | $36.12 | 75420 |
| 2022-12-21 | 36.48 | $36.25 | 75800 |
| 2022-12-20 | 36.71 | $35.76 | 168948 |
| 2022-12-19 | 37.08 | $36.07 | 119003 |
| 2022-12-16 | 37.46 | $36.25 | 364941 |
| 2022-12-15 | 37.87 | $36.50 | 210807 |
| 2022-12-14 | 38.29 | $36.58 | 255140 |
| 2022-12-13 | 38.78 | $36.87 | 182902 |
| 2022-12-12 | 39.29 | $38.54 | 94012 |
| 2022-12-09 | 39.53 | $38.85 | 82500 |
| 2022-12-08 | 39.75 | $38.33 | 78833 |
| 2022-12-07 | 40.11 | $38.62 | 60440 |
| 2022-12-06 | 40.48 | $38.76 | 90443 |
| 2022-12-05 | 40.88 | $39.30 | 94947 |
| 2022-12-02 | 41.22 | $40.36 | 66400 |
| 2022-12-01 | 41.40 | $40.66 | 68000 |
| 2022-11-30 | 41.55 | $40.92 | 151328 |
| 2022-11-29 | 41.67 | $40.36 | 69700 |
| 2022-11-28 | 41.91 | $40.75 | 100846 |
| 2022-11-25 | 42.12 | $42.15 | 43530 |
| 2022-11-23 | 42.06 | $41.84 | 61300 |
| 2022-11-22 | 42.06 | $41.90 | 74546 |
| 2022-11-21 | 42.03 | $41.79 | 66514 |
| 2022-11-18 | 42.03 | $41.59 | 175500 |
| 2022-11-17 | 42.06 | $41.92 | 72700 |
| 2022-11-16 | 42.03 | $42.39 | 87400 |
| 2022-11-15 | 41.88 | $42.43 | 89400 |
| 2022-11-14 | 41.71 | $42.14 | 127100 |
| 2022-11-11 | 41.56 | $42.17 | 105709 |
| 2022-11-10 | 41.38 | $42.82 | 123800 |
| 2022-11-09 | 41.03 | $41.20 | 101100 |
| 2022-11-08 | 40.97 | $41.27 | 74000 |
| 2022-11-07 | 40.88 | $41.52 | 77208 |
| 2022-11-04 | 40.72 | $41.22 | 72100 |
| 2022-11-03 | 40.60 | $39.98 | 60824 |
| 2022-11-02 | 40.72 | $40.80 | 69100 |
| 2022-11-01 | 40.69 | $41.70 | 142500 |
| 2022-10-31 | 40.46 | $41.33 | 101200 |
| 2022-10-28 | 40.27 | $40.45 | 88130 |
| 2022-10-27 | 40.24 | $40.05 | 127206 |
| 2022-10-26 | 40.28 | $40.67 | 65515 |
| 2022-10-25 | 40.21 | $40.36 | 107401 |
| 2022-10-24 | 40.18 | $40.62 | 89800 |
| 2022-10-21 | 40.10 | $40.16 | 93521 |
| 2022-10-20 | 40.11 | $39.62 | 75815 |
| 2022-10-19 | 40.22 | $41.07 | 96400 |
| 2022-10-18 | 40.06 | $41.63 | 102400 |
| 2022-10-17 | 39.74 | $42.03 | 183806 |
| 2022-10-14 | 39.30 | $40.70 | 107049 |
| 2022-10-13 | 39.07 | $40.37 | 144400 |
| 2022-10-12 | 38.87 | $38.54 | 62320 |
| 2022-10-11 | 39.03 | $38.74 | 84342 |
| 2022-10-10 | 39.18 | $39.08 | 123900 |
| 2022-10-07 | 39.29 | $38.95 | 102900 |
| 2022-10-06 | 39.45 | $39.94 | 67048 |
| 2022-10-05 | 39.43 | $40.06 | 107900 |
| 2022-10-04 | 39.38 | $40.32 | 148900 |
| 2022-10-03 | 39.27 | $38.87 | 158500 |
| 2022-09-30 | 39.46 | $38.47 | 104800 |
| 2022-09-29 | 39.77 | $39.09 | 100300 |
| 2022-09-28 | 40.00 | $39.89 | 111447 |
| 2022-09-27 | 40.10 | $39.65 | 223400 |
| 2022-09-26 | 40.28 | $40.03 | 146200 |
| 2022-09-23 | 40.41 | $39.91 | 87118 |
| 2022-09-22 | 40.58 | $40.32 | 109500 |
| 2022-09-21 | 40.70 | $40.96 | 71533 |
| 2022-09-20 | 40.71 | $41.05 | 42900 |
| 2022-09-19 | 40.71 | $41.25 | 89000 |
| 2022-09-16 | 40.66 | $40.31 | 533900 |
| 2022-09-15 | 40.81 | $40.75 | 109100 |
| 2022-09-14 | 40.90 | $40.58 | 96100 |
| 2022-09-13 | 41.04 | $40.50 | 115100 |
| 2022-09-12 | 41.22 | $41.28 | 73006 |
| 2022-09-09 | 41.27 | $41.45 | 79039 |
| 2022-09-08 | 41.29 | $41.03 | 85702 |
| 2022-09-07 | 41.41 | $40.65 | 111400 |
| 2022-09-06 | 41.63 | $40.37 | 206700 |
| 2022-09-02 | 41.95 | $39.99 | 75000 |
| 2022-09-01 | 42.40 | $40.69 | 96900 |
| 2022-08-31 | 42.78 | $40.85 | 70100 |
| 2022-08-30 | 43.19 | $40.93 | 58100 |
| 2022-08-29 | 43.64 | $40.92 | 59600 |
| 2022-08-26 | 44.16 | $41.80 | 55400 |
| 2022-08-25 | 44.58 | $42.92 | 44904 |
| 2022-08-24 | 44.83 | $42.63 | 45000 |
| 2022-08-23 | 45.17 | $43.07 | 45000 |
| 2022-08-22 | 45.47 | $43.70 | 50400 |
| 2022-08-19 | 45.67 | $44.93 | 93848 |
| 2022-08-18 | 45.63 | $45.50 | 39637 |
| 2022-08-17 | 45.46 | $45.63 | 61200 |
| 2022-08-16 | 45.23 | $45.71 | 79600 |
| 2022-08-15 | 44.93 | $47.02 | 153512 |
| 2022-08-12 | 44.29 | $45.48 | 62403 |
| 2022-08-11 | 43.88 | $44.53 | 46037 |
| 2022-08-10 | 43.58 | $44.09 | 70600 |
| 2022-08-09 | 43.33 | $43.67 | 105400 |
| 2022-08-08 | 43.11 | $43.40 | 58641 |
| 2022-08-05 | 42.91 | $43.14 | 38838 |
| 2022-08-04 | 42.72 | $42.99 | 75700 |
| 2022-08-03 | 42.54 | $43.19 | 59300 |
| 2022-08-02 | 42.27 | $42.99 | 56800 |
| 2022-08-01 | 41.99 | $43.00 | 75100 |
| 2022-07-29 | 41.66 | $43.07 | 64200 |
| 2022-07-28 | 41.26 | $42.74 | 73800 |
| 2022-07-27 | 40.86 | $42.05 | 45100 |
| 2022-07-26 | 40.54 | $41.57 | 41500 |
| 2022-07-25 | 40.27 | $41.20 | 37547 |
| 2022-07-22 | 40.02 | $40.47 | 33810 |
| 2022-07-21 | 39.89 | $40.74 | 38422 |
| 2022-07-20 | 39.68 | $40.72 | 47338 |
| 2022-07-19 | 39.44 | $40.25 | 34925 |
| 2022-07-18 | 39.26 | $39.69 | 51641 |
| 2022-07-15 | 39.16 | $39.54 | 81500 |
| 2022-07-14 | 39.09 | $38.40 | 48725 |
| 2022-07-13 | 39.24 | $38.80 | 72900 |
| 2022-07-12 | 39.33 | $39.30 | 42022 |
| 2022-07-11 | 39.33 | $39.45 | 123500 |
| 2022-07-08 | 39.30 | $39.06 | 54535 |
| 2022-07-07 | 39.34 | $39.27 | 43200 |
| 2022-07-06 | 39.35 | $39.52 | 53409 |
| 2022-07-05 | 39.31 | $39.71 | 52000 |
| 2022-07-01 | 39.22 | $39.70 | 44740 |
| 2022-06-30 | 39.11 | $38.80 | 47307 |
| 2022-06-29 | 39.18 | $39.14 | 62200 |
| 2022-06-28 | 39.19 | $39.05 | 45437 |
| 2022-06-27 | 39.22 | $39.47 | 45900 |
| 2022-06-24 | 39.16 | $39.05 | 181100 |
| 2022-06-23 | 39.19 | $38.81 | 103300 |
| 2022-06-22 | 39.27 | $39.47 | 43200 |
| 2022-06-21 | 39.22 | $39.73 | 95413 |
| 2022-06-17 | 39.11 | $38.51 | 307500 |
| 2022-06-16 | 39.24 | $38.48 | 108700 |
| 2022-06-15 | 39.39 | $39.36 | 61500 |
| 2022-06-14 | 39.39 | $39.26 | 63000 |
| 2022-06-13 | 39.40 | $38.83 | 112926 |
| 2022-06-10 | 39.51 | $38.91 | 79900 |
| 2022-06-09 | 39.61 | $39.10 | 51300 |
| 2022-06-08 | 39.69 | $40.81 | 135300 |
| 2022-06-07 | 39.43 | $40.72 | 31900 |
| 2022-06-06 | 39.13 | $40.60 | 65204 |
| 2022-06-03 | 38.82 | $40.40 | 164133 |
| 2022-06-02 | 38.50 | $41.09 | 152800 |
| 2022-06-01 | 37.98 | $39.41 | 90029 |
| 2022-05-31 | 37.74 | $39.08 | 130000 |
| 2022-05-27 | 37.53 | $38.87 | 55300 |
| 2022-05-26 | 37.33 | $38.17 | 42900 |
| 2022-05-25 | 37.26 | $38.01 | 51400 |
| 2022-05-24 | 37.21 | $38.06 | 86316 |
| 2022-05-23 | 37.15 | $37.74 | 42713 |
| 2022-05-20 | 37.15 | $37.39 | 128322 |
| 2022-05-19 | 37.24 | $37.15 | 58600 |
| 2022-05-18 | 37.40 | $37.85 | 37336 |
| 2022-05-17 | 37.44 | $38.49 | 38000 |
| 2022-05-16 | 37.36 | $37.22 | 35100 |
| 2022-05-13 | 37.55 | $37.41 | 34200 |
| 2022-05-12 | 37.73 | $37.68 | 33100 |
| 2022-05-11 | 37.89 | $37.73 | 38400 |
| 2022-05-10 | 38.07 | $38.07 | 43800 |
| 2022-05-09 | 38.22 | $38.31 | 56538 |
| 2022-05-06 | 38.35 | $38.31 | 65000 |
| 2022-05-05 | 38.51 | $38.08 | 159106 |
| 2022-05-04 | 38.75 | $39.05 | 63600 |
| 2022-05-03 | 38.83 | $38.42 | 69019 |
| 2022-05-02 | 39.06 | $37.93 | 61000 |
| 2022-04-29 | 39.45 | $37.68 | 58400 |
| 2022-04-28 | 39.95 | $39.30 | 63139 |
| 2022-04-27 | 40.20 | $39.57 | 40700 |
| 2022-04-26 | 40.43 | $39.63 | 41600 |
| 2022-04-25 | 40.70 | $40.58 | 58000 |
| 2022-04-22 | 40.81 | $40.75 | 28849 |
| 2022-04-21 | 40.91 | $41.41 | 28247 |
| 2022-04-20 | 40.89 | $42.04 | 45107 |
| 2022-04-19 | 40.75 | $41.75 | 30000 |
| 2022-04-18 | 40.64 | $40.61 | 66807 |
| 2022-04-14 | 40.76 | $40.67 | 42948 |
| 2022-04-13 | 40.89 | $41.01 | 57901 |
| 2022-04-12 | 40.98 | $40.49 | 27406 |
| 2022-04-11 | 41.20 | $40.71 | 51100 |
| 2022-04-08 | 41.42 | $40.12 | 33100 |
| 2022-04-07 | 41.79 | $40.45 | 34133 |
| 2022-04-06 | 42.17 | $41.17 | 38200 |
| 2022-04-05 | 42.45 | $41.31 | 38800 |
| 2022-04-04 | 42.76 | $41.69 | 35300 |
| 2022-04-01 | 43.03 | $42.27 | 69931 |
| 2022-03-31 | 43.23 | $42.29 | 66600 |
| 2022-03-30 | 43.46 | $42.60 | 40800 |
| 2022-03-29 | 43.67 | $43.88 | 70500 |
| 2022-03-28 | 43.63 | $43.58 | 35000 |
| 2022-03-25 | 43.66 | $43.52 | 28030 |
| 2022-03-24 | 43.70 | $43.14 | 71400 |
| 2022-03-23 | 43.83 | $42.72 | 34900 |
| 2022-03-22 | 44.07 | $44.18 | 32200 |
| 2022-03-21 | 44.04 | $43.73 | 41447 |
| 2022-03-18 | 44.10 | $43.99 | 150122 |
| 2022-03-17 | 44.11 | $44.20 | 24900 |
| 2022-03-16 | 44.08 | $44.63 | 75541 |
| 2022-03-15 | 43.96 | $44.23 | 40700 |
| 2022-03-14 | 43.90 | $44.13 | 42241 |
| 2022-03-11 | 43.85 | $43.85 | 37900 |
| 2022-03-10 | 43.85 | $43.21 | 63600 |
| 2022-03-09 | 43.98 | $43.61 | 53800 |
| 2022-03-08 | 44.06 | $42.83 | 66800 |
| 2022-03-07 | 44.31 | $42.85 | 85000 |
| 2022-03-04 | 44.59 | $43.78 | 46401 |
| 2022-03-03 | 44.73 | $45.03 | 37400 |
| 2022-03-02 | 44.61 | $44.88 | 63102 |
| 2022-03-01 | 44.51 | $43.23 | 87200 |
| 2022-02-28 | 44.74 | $46.18 | 102718 |
| 2022-02-25 | 44.39 | $45.45 | 89442 |
| 2022-02-24 | 44.12 | $43.19 | 167432 |
| 2022-02-23 | 44.29 | $44.52 | 57000 |
| 2022-02-22 | 44.20 | $44.53 | 53100 |
| 2022-02-18 | 44.10 | $44.77 | 59300 |
| 2022-02-17 | 43.93 | $44.11 | 84900 |
| 2022-02-16 | 43.86 | $44.41 | 72900 |
| 2022-02-15 | 43.73 | $44.20 | 75900 |
| 2022-02-14 | 43.61 | $43.21 | 40406 |
| 2022-02-11 | 43.68 | $43.39 | 60831 |
| 2022-02-10 | 43.73 | $43.59 | 59500 |
| 2022-02-09 | 43.74 | $44.00 | 45827 |
| 2022-02-08 | 43.66 | $44.92 | 45442 |
| 2022-02-07 | 43.38 | $44.45 | 63100 |
| 2022-02-04 | 43.15 | $44.13 | 51900 |
| 2022-02-03 | 42.96 | $43.30 | 146000 |
| 2022-02-02 | 42.90 | $43.47 | 73332 |
| 2022-02-01 | 42.81 | $43.26 | 64900 |
| 2022-01-31 | 42.74 | $42.72 | 66414 |
| 2022-01-28 | 42.78 | $41.87 | 47023 |
| 2022-01-27 | 43.01 | $41.86 | 87117 |
| 2022-01-26 | 43.27 | $42.40 | 48000 |
| 2022-01-25 | 43.47 | $42.90 | 56900 |
| 2022-01-24 | 43.59 | $43.25 | 77400 |
| 2022-01-21 | 43.65 | $42.47 | 58200 |
| 2022-01-20 | 43.89 | $42.27 | 82200 |
| 2022-01-19 | 44.21 | $43.63 | 36628 |
| 2022-01-18 | 44.30 | $43.90 | 63200 |
| 2022-01-14 | 44.33 | $44.71 | 29200 |
| 2022-01-13 | 44.20 | $44.59 | 46400 |
| 2022-01-12 | 44.08 | $44.13 | 78542 |
| 2022-01-11 | 44.02 | $44.29 | 45724 |
| 2022-01-10 | 43.93 | $44.88 | 24126 |
| 2022-01-07 | 43.69 | $45.06 | 37500 |
| 2022-01-06 | 43.37 | $45.32 | 27835 |
| 2022-01-05 | 42.95 | $44.12 | 27400 |
| 2022-01-04 | 42.71 | $44.20 | 65400 |
| 2022-01-03 | 42.42 | $43.52 | 41200 |
| 2021-12-31 | 42.23 | $42.92 | 18700 |
| 2021-12-30 | 42.13 | $42.96 | 21225 |
| 2021-12-29 | 42.01 | $43.20 | 29200 |
| 2021-12-28 | 41.83 | $43.18 | 25825 |
| 2021-12-27 | 41.63 | $42.91 | 14000 |
| 2021-12-23 | 41.45 | $42.40 | 30700 |
| 2021-12-22 | 41.36 | $41.91 | 26900 |
| 2021-12-21 | 41.37 | $41.57 | 23700 |
| 2021-12-20 | 41.45 | $40.70 | 45040 |
| 2021-12-17 | 41.74 | $41.17 | 139515 |
| 2021-12-16 | 41.98 | $41.74 | 67945 |
| 2021-12-15 | 42.15 | $41.72 | 69900 |
| 2021-12-14 | 42.35 | $41.44 | 39400 |
| 2021-12-13 | 42.64 | $41.35 | 38300 |
| 2021-12-10 | 43.01 | $42.11 | 27700 |
| 2021-12-09 | 43.28 | $42.47 | 22023 |
| 2021-12-08 | 43.53 | $42.90 | 23800 |
| 2021-12-07 | 43.72 | $42.98 | 59128 |
| 2021-12-06 | 43.94 | $43.62 | 51600 |
| 2021-12-03 | 44.05 | $42.89 | 46447 |
| 2021-12-02 | 44.34 | $43.71 | 49200 |
| 2021-12-01 | 44.50 | $42.10 | 47308 |
| 2021-11-30 | 45.03 | $42.19 | 47400 |
| 2021-11-29 | 45.63 | $42.84 | 43541 |
| 2021-11-26 | 46.18 | $43.72 | 91800 |
| 2021-11-24 | 46.64 | $46.12 | 26334 |
| 2021-11-23 | 46.65 | $46.59 | 91408 |
| 2021-11-22 | 46.57 | $46.36 | 57000 |
| 2021-11-19 | 46.52 | $45.56 | 37800 |
| 2021-11-18 | 46.62 | $45.56 | 45700 |
| 2021-11-17 | 46.73 | $45.63 | 24500 |
| 2021-11-16 | 46.84 | $46.38 | 78035 |
| 2021-11-15 | 46.80 | $46.38 | 42032 |
| 2021-11-12 | 46.74 | $46.34 | 26300 |
| 2021-11-11 | 46.69 | $46.79 | 36912 |
| 2021-11-10 | 46.51 | $46.70 | 38100 |
| 2021-11-09 | 46.33 | $46.50 | 19828 |
| 2021-11-08 | 46.14 | $46.76 | 47917 |
| 2021-11-05 | 45.87 | $46.67 | 70924 |
| 2021-11-04 | 45.57 | $45.74 | 46300 |
| 2021-11-03 | 45.40 | $46.70 | 64600 |
| 2021-11-02 | 45.00 | $45.57 | 86000 |
| 2021-11-01 | 44.77 | $45.51 | 58514 |
| 2021-10-29 | 44.51 | $44.60 | 53000 |
| 2021-10-28 | 44.39 | $44.15 | 33735 |
| 2021-10-27 | 44.34 | $43.48 | 44425 |
| 2021-10-26 | 44.43 | $44.57 | 36938 |
| 2021-10-25 | 44.29 | $44.72 | 40000 |
| 2021-10-22 | 44.09 | $44.78 | 58100 |
| 2021-10-21 | 43.84 | $44.15 | 20800 |
| 2021-10-20 | 43.68 | $44.27 | 81100 |
| 2021-10-19 | 43.47 | $43.24 | 20314 |
| 2021-10-18 | 43.43 | $43.37 | 27200 |
| 2021-10-15 | 43.36 | $43.30 | 60100 |
| 2021-10-14 | 43.28 | $43.38 | 65614 |
| 2021-10-13 | 43.17 | $42.90 | 34040 |
| 2021-10-12 | 43.14 | $42.97 | 32500 |
| 2021-10-11 | 43.08 | $42.74 | 24300 |
| 2021-10-08 | 43.06 | $43.47 | 40530 |
| 2021-10-07 | 42.88 | $43.54 | 36147 |
| 2021-10-06 | 42.65 | $42.97 | 29830 |
| 2021-10-05 | 42.50 | $43.10 | 34500 |
| 2021-10-04 | 42.29 | $43.41 | 31344 |
| 2021-10-01 | 41.98 | $43.23 | 33600 |
| 2021-09-30 | 41.66 | $42.35 | 27919 |
| 2021-09-29 | 41.47 | $43.08 | 30838 |
| 2021-09-28 | 41.09 | $42.60 | 32100 |
| 2021-09-27 | 40.75 | $42.72 | 62744 |
| 2021-09-24 | 40.33 | $41.49 | 49700 |
| 2021-09-23 | 40.10 | $41.12 | 37547 |
| 2021-09-22 | 39.91 | $40.42 | 38100 |
| 2021-09-21 | 39.85 | $39.64 | 25800 |
| 2021-09-20 | 39.93 | $39.64 | 48736 |
| 2021-09-17 | 40.04 | $40.40 | 178900 |
| 2021-09-16 | 40.00 | $39.30 | 76700 |
| 2021-09-15 | 40.20 | $40.01 | 38928 |
| 2021-09-14 | 40.27 | $39.17 | 39503 |
| 2021-09-13 | 40.54 | $40.29 | 39000 |
| 2021-09-10 | 40.62 | $40.10 | 31907 |
| 2021-09-09 | 40.74 | $40.34 | 64927 |
| 2021-09-08 | 40.84 | $41.05 | 40815 |
| 2021-09-07 | 40.81 | $41.20 | 28800 |
| 2021-09-03 | 40.74 | $41.11 | 27600 |
| 2021-09-02 | 40.67 | $41.20 | 33600 |
| 2021-09-01 | 40.58 | $41.06 | 38900 |
| 2021-08-31 | 40.51 | $41.15 | 51611 |
| 2021-08-30 | 40.41 | $40.22 | 25449 |
| 2021-08-27 | 40.48 | $40.81 | 42280 |
| 2021-08-26 | 40.45 | $39.77 | 44200 |
| 2021-08-25 | 40.63 | $40.55 | 32900 |
| 2021-08-24 | 40.68 | $40.88 | 34334 |
| 2021-08-23 | 40.67 | $41.03 | 35744 |
| 2021-08-20 | 40.63 | $40.40 | 71936 |
| 2021-08-19 | 40.72 | $39.94 | 25934 |
| 2021-08-18 | 40.92 | $40.10 | 27500 |
| 2021-08-17 | 41.12 | $40.67 | 21800 |
| 2021-08-16 | 41.23 | $41.40 | 14822 |
| 2021-08-13 | 41.21 | $41.40 | 30843 |
| 2021-08-12 | 41.18 | $42.05 | 20200 |
| 2021-08-11 | 41.01 | $42.22 | 28219 |
| 2021-08-10 | 40.79 | $41.96 | 20429 |
| 2021-08-09 | 40.58 | $41.74 | 76200 |
| 2021-08-06 | 40.39 | $42.14 | 63300 |
| 2021-08-05 | 40.08 | $40.71 | 17900 |
| 2021-08-04 | 40.03 | $39.95 | 26200 |
| 2021-08-03 | 40.14 | $40.56 | 57035 |
| 2021-08-02 | 40.14 | $39.99 | 82000 |
| 2021-07-30 | 40.27 | $40.68 | 38900 |
| 2021-07-29 | 40.28 | $41.14 | 42900 |
| 2021-07-28 | 40.20 | $40.98 | 31344 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.66
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.08
Average
37.01
Maximum
52.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.66 | $53.62 | 230006 |
| 2026-07-23 | 52.24 | $52.54 | 240300 |
| 2026-07-22 | 52.06 | $51.63 | 148200 |
| 2026-07-21 | 52.13 | $51.80 | 148000 |
| 2026-07-20 | 52.14 | $51.76 | 104136 |
| 2026-07-17 | 52.16 | $52.27 | 225832 |
| 2026-07-16 | 52.01 | $53.18 | 218924 |
| 2026-07-15 | 51.53 | $51.52 | 115608 |
| 2026-07-14 | 51.47 | $50.83 | 140400 |
| 2026-07-13 | 51.59 | $51.01 | 126400 |
| 2026-07-10 | 51.67 | $51.24 | 81125 |
| 2026-07-09 | 51.69 | $51.31 | 141700 |
| 2026-07-08 | 51.68 | $50.44 | 167234 |
| 2026-07-07 | 51.92 | $51.31 | 99600 |
| 2026-07-06 | 51.93 | $51.43 | 132324 |
| 2026-07-02 | 51.88 | $51.37 | 117100 |
| 2026-07-01 | 51.82 | $52.02 | 156048 |
| 2026-06-30 | 51.52 | $51.15 | 171700 |
| 2026-06-29 | 51.42 | $51.39 | 144800 |
| 2026-06-26 | 51.19 | $51.88 | 668900 |
| 2026-06-25 | 50.75 | $51.21 | 151900 |
| 2026-06-24 | 50.40 | $51.41 | 142946 |
| 2026-06-23 | 49.89 | $50.44 | 116000 |
| 2026-06-22 | 49.57 | $49.54 | 101035 |
| 2026-06-18 | 49.46 | $49.36 | 201843 |
| 2026-06-17 | 49.36 | $48.71 | 127600 |
| 2026-06-16 | 49.43 | $49.08 | 96923 |
| 2026-06-15 | 49.40 | $49.28 | 81230 |
| 2026-06-12 | 49.27 | $50.14 | 84900 |
| 2026-06-11 | 48.83 | $49.56 | 100300 |
| 2026-06-10 | 48.47 | $49.11 | 136233 |
| 2026-06-09 | 48.17 | $48.81 | 136400 |
| 2026-06-08 | 47.88 | $48.27 | 142900 |
| 2026-06-05 | 47.69 | $48.06 | 86400 |
| 2026-06-04 | 47.52 | $48.10 | 121500 |
| 2026-06-03 | 47.30 | $46.56 | 155319 |
| 2026-06-02 | 47.51 | $47.65 | 125124 |
| 2026-06-01 | 47.42 | $46.90 | 90617 |
| 2026-05-29 | 47.53 | $47.66 | 119600 |
| 2026-05-28 | 47.42 | $47.42 | 94917 |
| 2026-05-27 | 47.36 | $47.32 | 127444 |
| 2026-05-26 | 47.31 | $48.16 | 117042 |
| 2026-05-22 | 46.97 | $47.32 | 102900 |
| 2026-05-21 | 46.82 | $47.59 | 133327 |
| 2026-05-20 | 46.55 | $47.38 | 189100 |
| 2026-05-19 | 46.27 | $45.78 | 125200 |
| 2026-05-18 | 46.45 | $46.27 | 111137 |
| 2026-05-15 | 46.50 | $45.47 | 131700 |
| 2026-05-14 | 46.80 | $46.27 | 130504 |
| 2026-05-13 | 46.92 | $45.72 | 169634 |
| 2026-05-12 | 47.22 | $46.43 | 140678 |
| 2026-05-11 | 47.36 | $46.20 | 166910 |
| 2026-05-08 | 47.58 | $46.88 | 107616 |
| 2026-05-07 | 47.62 | $46.64 | 174600 |
| 2026-05-06 | 47.73 | $47.27 | 129712 |
| 2026-05-05 | 47.64 | $47.05 | 138100 |
| 2026-05-04 | 47.58 | $46.26 | 175800 |
| 2026-05-01 | 47.73 | $47.33 | 165718 |
| 2026-04-30 | 47.56 | $46.82 | 225300 |
| 2026-04-29 | 47.49 | $46.91 | 236900 |
| 2026-04-28 | 47.34 | $47.35 | 201849 |
| 2026-04-27 | 47.01 | $47.30 | 263800 |
| 2026-04-24 | 46.59 | $46.63 | 257231 |
| 2026-04-23 | 46.27 | $46.56 | 300317 |
| 2026-04-22 | 45.87 | $44.79 | 228006 |
| 2026-04-21 | 45.93 | $45.34 | 274613 |
| 2026-04-20 | 45.81 | $45.83 | 174900 |
| 2026-04-17 | 45.49 | $45.80 | 221409 |
| 2026-04-16 | 45.07 | $44.75 | 270600 |
| 2026-04-15 | 44.89 | $44.85 | 142328 |
| 2026-04-14 | 44.60 | $44.92 | 212428 |
| 2026-04-13 | 44.22 | $45.03 | 180535 |
| 2026-04-10 | 43.70 | $44.80 | 185100 |
| 2026-04-09 | 43.12 | $45.37 | 193400 |
| 2026-04-08 | 42.23 | $43.79 | 253834 |
| 2026-04-07 | 41.64 | $42.48 | 198635 |
| 2026-04-06 | 41.33 | $42.43 | 214200 |
| 2026-04-02 | 40.96 | $41.80 | 180832 |
| 2026-04-01 | 40.72 | $41.72 | 130200 |
| 2026-03-31 | 40.46 | $41.46 | 236738 |
| 2026-03-30 | 40.23 | $40.76 | 237000 |
| 2026-03-27 | 40.17 | $40.28 | 151600 |
| 2026-03-26 | 40.27 | $41.06 | 152809 |
| 2026-03-25 | 40.15 | $40.96 | 114900 |
| 2026-03-24 | 40.04 | $40.85 | 166100 |
| 2026-03-23 | 39.96 | $41.01 | 198800 |
| 2026-03-20 | 39.83 | $40.15 | 333200 |
| 2026-03-19 | 39.95 | $40.54 | 134621 |
| 2026-03-18 | 39.99 | $39.91 | 220039 |
| 2026-03-17 | 40.26 | $40.72 | 113000 |
| 2026-03-16 | 40.34 | $40.90 | 141824 |
| 2026-03-13 | 40.39 | $40.61 | 153000 |
| 2026-03-12 | 40.57 | $40.81 | 128908 |
| 2026-03-11 | 40.73 | $40.65 | 134949 |
| 2026-03-10 | 40.99 | $41.23 | 175742 |
| 2026-03-09 | 41.14 | $40.83 | 221600 |
| 2026-03-06 | 41.46 | $40.78 | 120500 |
| 2026-03-05 | 41.88 | $41.41 | 115700 |
| 2026-03-04 | 42.20 | $42.09 | 117100 |
| 2026-03-03 | 42.37 | $41.97 | 180410 |
| 2026-03-02 | 42.63 | $42.35 | 137730 |
| 2026-02-27 | 42.83 | $41.60 | 236017 |
| 2026-02-26 | 43.31 | $43.06 | 121041 |
| 2026-02-25 | 43.43 | $43.04 | 91900 |
| 2026-02-24 | 43.58 | $42.17 | 136300 |
| 2026-02-23 | 44.03 | $42.13 | 176301 |
| 2026-02-20 | 44.58 | $43.97 | 155524 |
| 2026-02-19 | 44.66 | $43.63 | 316900 |
| 2026-02-18 | 44.86 | $43.73 | 293100 |
| 2026-02-17 | 45.04 | $43.98 | 135929 |
| 2026-02-13 | 45.17 | $43.74 | 169500 |
| 2026-02-12 | 45.38 | $43.69 | 185131 |
| 2026-02-11 | 45.62 | $44.27 | 197300 |
| 2026-02-10 | 45.71 | $44.85 | 224604 |
| 2026-02-09 | 45.60 | $45.54 | 243536 |
| 2026-02-06 | 45.22 | $45.63 | 249100 |
| 2026-02-05 | 44.70 | $45.48 | 411445 |
| 2026-02-04 | 44.08 | $45.19 | 381401 |
| 2026-02-03 | 43.39 | $44.26 | 356600 |
| 2026-02-02 | 42.82 | $44.18 | 284900 |
| 2026-01-30 | 42.14 | $42.83 | 535200 |
| 2026-01-29 | 41.71 | $42.57 | 433045 |
| 2026-01-28 | 41.26 | $40.73 | 255623 |
| 2026-01-27 | 41.28 | $41.00 | 155321 |
| 2026-01-26 | 41.21 | $40.76 | 194722 |
| 2026-01-23 | 41.18 | $40.86 | 313300 |
| 2026-01-22 | 41.10 | $42.18 | 309800 |
| 2026-01-21 | 40.56 | $41.86 | 454108 |
| 2026-01-20 | 40.00 | $39.70 | 217745 |
| 2026-01-16 | 39.99 | $40.44 | 208736 |
| 2026-01-15 | 39.73 | $40.48 | 350104 |
| 2026-01-14 | 39.39 | $40.00 | 252000 |
| 2026-01-13 | 39.12 | $39.26 | 148719 |
| 2026-01-12 | 39.02 | $39.26 | 199527 |
| 2026-01-09 | 38.89 | $39.49 | 203300 |
| 2026-01-08 | 38.66 | $39.25 | 253100 |
| 2026-01-07 | 38.44 | $38.33 | 114119 |
| 2026-01-06 | 38.47 | $38.67 | 138400 |
| 2026-01-05 | 38.40 | $38.44 | 135435 |
| 2026-01-02 | 38.37 | $37.64 | 120211 |
| 2025-12-31 | 38.59 | $37.61 | 151800 |
| 2025-12-30 | 38.86 | $37.71 | 136504 |
| 2025-12-29 | 39.14 | $38.27 | 103500 |
| 2025-12-26 | 39.30 | $38.38 | 103100 |
| 2025-12-24 | 39.45 | $38.43 | 51911 |
| 2025-12-23 | 39.60 | $38.46 | 101133 |
| 2025-12-22 | 39.76 | $38.86 | 154100 |
| 2025-12-19 | 39.81 | $38.87 | 261600 |
| 2025-12-18 | 39.84 | $39.76 | 222132 |
| 2025-12-17 | 39.57 | $39.44 | 157500 |
| 2025-12-16 | 39.33 | $39.16 | 147748 |
| 2025-12-15 | 39.10 | $39.07 | 142700 |
| 2025-12-12 | 38.83 | $39.06 | 133900 |
| 2025-12-11 | 38.49 | $38.94 | 164735 |
| 2025-12-10 | 38.09 | $38.60 | 187900 |
| 2025-12-09 | 37.69 | $37.51 | 112900 |
| 2025-12-08 | 37.54 | $37.47 | 137100 |
| 2025-12-05 | 37.35 | $37.35 | 114152 |
| 2025-12-04 | 37.14 | $37.38 | 96100 |
| 2025-12-03 | 36.86 | $37.38 | 117304 |
| 2025-12-02 | 36.51 | $36.53 | 135646 |
| 2025-12-01 | 36.33 | $36.88 | 268024 |
| 2025-11-28 | 36.00 | $36.39 | 63300 |
| 2025-11-26 | 35.75 | $36.53 | 158343 |
| 2025-11-25 | 35.39 | $36.43 | 175800 |
| 2025-11-24 | 34.97 | $35.43 | 105629 |
| 2025-11-21 | 34.78 | $35.52 | 149816 |
| 2025-11-20 | 34.51 | $34.29 | 113200 |
| 2025-11-19 | 34.58 | $34.06 | 126500 |
| 2025-11-18 | 34.73 | $33.97 | 146323 |
| 2025-11-17 | 34.95 | $33.54 | 127700 |
| 2025-11-14 | 35.34 | $34.81 | 205700 |
| 2025-11-13 | 35.41 | $34.91 | 105227 |
| 2025-11-12 | 35.46 | $35.24 | 74608 |
| 2025-11-11 | 35.42 | $35.57 | 110800 |
| 2025-11-10 | 35.25 | $35.25 | 147542 |
| 2025-11-07 | 35.13 | $35.45 | 133600 |
| 2025-11-06 | 34.93 | $35.14 | 150800 |
| 2025-11-05 | 34.77 | $35.46 | 150003 |
| 2025-11-04 | 34.48 | $34.57 | 159016 |
| 2025-11-03 | 34.40 | $34.65 | 119328 |
| 2025-10-31 | 34.29 | $34.66 | 200739 |
| 2025-10-30 | 34.14 | $34.80 | 216447 |
| 2025-10-29 | 33.92 | $34.54 | 339900 |
| 2025-10-28 | 33.73 | $34.80 | 192727 |
| 2025-10-27 | 33.43 | $34.36 | 241237 |
| 2025-10-24 | 33.21 | $33.38 | 129300 |
| 2025-10-23 | 33.26 | $33.09 | 175539 |
| 2025-10-22 | 33.42 | $34.36 | 151600 |
| 2025-10-21 | 33.22 | $34.23 | 108600 |
| 2025-10-20 | 33.04 | $33.87 | 128310 |
| 2025-10-17 | 32.95 | $32.84 | 139401 |
| 2025-10-16 | 33.17 | $32.41 | 292428 |
| 2025-10-15 | 33.59 | $33.80 | 162500 |
| 2025-10-14 | 33.68 | $34.54 | 167732 |
| 2025-10-13 | 33.57 | $33.44 | 194415 |
| 2025-10-10 | 33.79 | $32.98 | 206400 |
| 2025-10-09 | 34.22 | $34.45 | 154011 |
| 2025-10-08 | 34.29 | $34.84 | 111300 |
| 2025-10-07 | 34.27 | $35.02 | 133343 |
| 2025-10-06 | 34.20 | $34.91 | 171900 |
| 2025-10-03 | 34.16 | $34.55 | 81949 |
| 2025-10-02 | 34.24 | $34.36 | 102800 |
| 2025-10-01 | 34.41 | $34.32 | 123100 |
| 2025-09-30 | 34.65 | $34.52 | 126500 |
| 2025-09-29 | 34.90 | $34.90 | 97800 |
| 2025-09-26 | 35.09 | $35.36 | 97800 |
| 2025-09-25 | 35.18 | $35.31 | 127638 |
| 2025-09-24 | 35.33 | $35.27 | 76933 |
| 2025-09-23 | 35.54 | $35.64 | 116700 |
| 2025-09-22 | 35.68 | $36.04 | 192700 |
| 2025-09-19 | 35.74 | $35.74 | 374932 |
| 2025-09-18 | 35.93 | $36.74 | 212033 |
| 2025-09-17 | 35.84 | $35.50 | 205200 |
| 2025-09-16 | 36.14 | $35.08 | 241740 |
| 2025-09-15 | 36.65 | $35.25 | 253400 |
| 2025-09-12 | 37.23 | $35.40 | 334900 |
| 2025-09-11 | 37.89 | $35.36 | 665843 |
| 2025-09-10 | 38.70 | $37.78 | 261100 |
| 2025-09-09 | 38.91 | $37.94 | 108042 |
| 2025-09-08 | 39.12 | $39.00 | 78600 |
| 2025-09-05 | 39.02 | $38.65 | 94932 |
| 2025-09-04 | 39.00 | $39.09 | 68300 |
| 2025-09-03 | 38.83 | $38.59 | 94600 |
| 2025-09-02 | 38.77 | $38.51 | 85900 |
| 2025-08-29 | 38.71 | $38.89 | 105540 |
| 2025-08-28 | 38.51 | $38.91 | 84536 |
| 2025-08-27 | 38.24 | $38.96 | 92642 |
| 2025-08-26 | 37.90 | $38.80 | 98449 |
| 2025-08-25 | 37.52 | $38.40 | 55200 |
| 2025-08-22 | 37.18 | $38.68 | 188707 |
| 2025-08-21 | 36.68 | $37.10 | 98010 |
| 2025-08-20 | 36.56 | $36.90 | 114844 |
| 2025-08-19 | 36.49 | $36.65 | 190409 |
| 2025-08-18 | 36.47 | $36.93 | 105311 |
| 2025-08-15 | 36.38 | $36.56 | 95000 |
| 2025-08-14 | 36.37 | $37.51 | 105529 |
| 2025-08-13 | 36.08 | $37.53 | 146843 |
| 2025-08-12 | 35.71 | $36.75 | 164465 |
| 2025-08-11 | 35.52 | $35.61 | 92508 |
| 2025-08-08 | 35.66 | $35.69 | 104408 |
| 2025-08-07 | 35.81 | $35.39 | 123600 |
| 2025-08-06 | 36.10 | $35.75 | 121704 |
| 2025-08-05 | 36.34 | $35.97 | 111200 |
| 2025-08-04 | 36.58 | $35.71 | 98614 |
| 2025-08-01 | 36.95 | $35.32 | 188600 |
| 2025-07-31 | 37.52 | $36.55 | 258000 |
| 2025-07-30 | 37.83 | $37.05 | 175400 |
| 2025-07-29 | 38.04 | $37.69 | 367621 |
| 2025-07-28 | 38.09 | $38.10 | 118808 |
| 2025-07-25 | 38.01 | $37.47 | 132503 |
| 2025-07-24 | 38.10 | $37.47 | 238600 |
| 2025-07-23 | 38.21 | $37.66 | 195000 |
| 2025-07-22 | 38.26 | $37.72 | 193200 |
| 2025-07-21 | 38.30 | $37.86 | 204821 |
| 2025-07-18 | 38.28 | $38.13 | 111936 |
| 2025-07-17 | 38.17 | $38.23 | 136100 |
| 2025-07-16 | 37.98 | $37.48 | 98034 |
| 2025-07-15 | 37.97 | $37.02 | 101806 |
| 2025-07-14 | 38.10 | $37.98 | 71540 |
| 2025-07-11 | 37.93 | $37.29 | 63700 |
| 2025-07-10 | 37.92 | $37.80 | 78415 |
| 2025-07-09 | 37.74 | $37.62 | 74900 |
| 2025-07-08 | 37.55 | $37.51 | 134500 |
| 2025-07-07 | 37.34 | $37.47 | 127000 |
| 2025-07-03 | 37.08 | $37.95 | 61423 |
| 2025-07-02 | 36.60 | $37.45 | 130200 |
| 2025-07-01 | 36.16 | $37.03 | 158200 |
| 2025-06-30 | 35.74 | $35.74 | 186149 |
| 2025-06-27 | 35.64 | $35.76 | 363806 |
| 2025-06-26 | 35.49 | $35.98 | 148500 |
| 2025-06-25 | 35.23 | $35.43 | 131000 |
| 2025-06-24 | 35.08 | $35.50 | 147600 |
| 2025-06-23 | 34.87 | $35.09 | 140543 |
| 2025-06-20 | 34.74 | $34.08 | 331243 |
| 2025-06-18 | 34.90 | $34.67 | 173823 |
| 2025-06-17 | 34.90 | $34.05 | 128924 |
| 2025-06-16 | 35.08 | $34.51 | 187300 |
| 2025-06-13 | 35.15 | $34.31 | 191300 |
| 2025-06-12 | 35.30 | $35.23 | 173300 |
| 2025-06-11 | 35.17 | $35.38 | 149327 |
| 2025-06-10 | 34.95 | $35.33 | 119200 |
| 2025-06-09 | 34.69 | $34.94 | 114200 |
| 2025-06-06 | 34.49 | $34.61 | 83600 |
| 2025-06-05 | 34.35 | $34.00 | 134800 |
| 2025-06-04 | 34.35 | $33.80 | 305612 |
| 2025-06-03 | 34.42 | $34.39 | 155900 |
| 2025-06-02 | 34.30 | $33.56 | 131214 |
| 2025-05-30 | 34.41 | $34.09 | 137118 |
| 2025-05-29 | 34.36 | $34.14 | 99900 |
| 2025-05-28 | 34.28 | $33.82 | 173616 |
| 2025-05-27 | 34.28 | $34.35 | 243529 |
| 2025-05-23 | 34.10 | $33.45 | 184315 |
| 2025-05-22 | 34.15 | $33.11 | 263600 |
| 2025-05-21 | 34.31 | $32.99 | 112500 |
| 2025-05-20 | 34.53 | $33.89 | 73300 |
| 2025-05-19 | 34.49 | $34.15 | 105100 |
| 2025-05-16 | 34.36 | $34.17 | 122049 |
| 2025-05-15 | 34.17 | $34.14 | 72100 |
| 2025-05-14 | 33.94 | $34.27 | 100900 |
| 2025-05-13 | 33.61 | $34.31 | 225800 |
| 2025-05-12 | 33.18 | $33.95 | 118600 |
| 2025-05-09 | 32.76 | $32.90 | 77000 |
| 2025-05-08 | 32.57 | $33.13 | 104700 |
| 2025-05-07 | 32.27 | $32.31 | 98300 |
| 2025-05-06 | 32.16 | $32.19 | 79502 |
| 2025-05-05 | 32.06 | $32.58 | 84700 |
| 2025-05-02 | 31.81 | $32.81 | 77300 |
| 2025-05-01 | 31.44 | $32.11 | 116410 |
| 2025-04-30 | 31.21 | $32.04 | 211205 |
| 2025-04-29 | 30.96 | $31.93 | 143639 |
| 2025-04-28 | 30.70 | $31.88 | 326800 |
| 2025-04-25 | 30.41 | $31.59 | 110128 |
| 2025-04-24 | 30.16 | $31.83 | 423042 |
| 2025-04-23 | 29.80 | $31.74 | 138700 |
| 2025-04-22 | 29.41 | $31.13 | 94400 |
| 2025-04-21 | 29.16 | $30.22 | 131400 |
| 2025-04-17 | 29.16 | $30.54 | 114739 |
| 2025-04-16 | 29.09 | $30.37 | 344300 |
| 2025-04-15 | 29.09 | $30.18 | 86511 |
| 2025-04-14 | 29.19 | $29.71 | 133334 |
| 2025-04-11 | 29.49 | $29.38 | 107621 |
| 2025-04-10 | 30.00 | $29.56 | 220500 |
| 2025-04-09 | 30.59 | $31.21 | 176920 |
| 2025-04-08 | 30.83 | $29.67 | 222100 |
| 2025-04-07 | 31.63 | $30.20 | 265604 |
| 2025-04-04 | 32.47 | $30.35 | 198712 |
| 2025-04-03 | 33.47 | $31.46 | 246800 |
| 2025-04-02 | 34.36 | $34.41 | 126500 |
| 2025-04-01 | 34.52 | $34.43 | 146215 |
| 2025-03-31 | 34.72 | $34.67 | 156900 |
| 2025-03-28 | 34.91 | $35.03 | 75833 |
| 2025-03-27 | 35.03 | $35.83 | 81700 |
| 2025-03-26 | 34.94 | $35.62 | 182500 |
| 2025-03-25 | 34.91 | $35.82 | 108800 |
| 2025-03-24 | 34.83 | $36.06 | 92700 |
| 2025-03-21 | 34.67 | $35.11 | 353334 |
| 2025-03-20 | 34.78 | $35.41 | 73200 |
| 2025-03-19 | 34.85 | $35.69 | 87649 |
| 2025-03-18 | 34.87 | $35.53 | 101300 |
| 2025-03-17 | 34.95 | $35.52 | 112200 |
| 2025-03-14 | 35.08 | $35.84 | 131723 |
| 2025-03-13 | 35.16 | $34.64 | 135135 |
| 2025-03-12 | 35.65 | $35.21 | 128814 |
| 2025-03-11 | 36.08 | $34.98 | 129015 |
| 2025-03-10 | 36.70 | $35.40 | 117200 |
| 2025-03-07 | 37.34 | $37.00 | 94100 |
| 2025-03-06 | 37.61 | $36.98 | 92900 |
| 2025-03-05 | 37.96 | $37.02 | 105344 |
| 2025-03-04 | 38.37 | $37.23 | 98331 |
| 2025-03-03 | 38.81 | $38.60 | 87835 |
| 2025-02-28 | 38.91 | $38.72 | 174400 |
| 2025-02-27 | 38.99 | $38.11 | 191200 |
| 2025-02-26 | 39.28 | $38.51 | 101025 |
| 2025-02-25 | 39.50 | $38.64 | 160700 |
| 2025-02-24 | 39.72 | $37.86 | 147608 |
| 2025-02-21 | 40.22 | $38.33 | 103200 |
| 2025-02-20 | 40.66 | $39.50 | 102733 |
| 2025-02-19 | 40.82 | $39.45 | 81200 |
| 2025-02-18 | 41.00 | $39.59 | 107000 |
| 2025-02-14 | 41.15 | $40.16 | 113500 |
| 2025-02-13 | 41.14 | $40.75 | 111300 |
| 2025-02-12 | 40.90 | $40.50 | 134200 |
| 2025-02-11 | 40.66 | $40.93 | 117600 |
| 2025-02-10 | 40.21 | $39.72 | 270429 |
| 2025-02-07 | 40.01 | $39.84 | 172300 |
| 2025-02-06 | 39.71 | $39.98 | 232346 |
| 2025-02-05 | 39.27 | $39.40 | 190038 |
| 2025-02-04 | 38.89 | $38.94 | 161200 |
| 2025-02-03 | 38.55 | $37.50 | 146800 |
| 2025-01-31 | 38.57 | $37.92 | 158000 |
| 2025-01-30 | 38.43 | $38.14 | 162005 |
| 2025-01-29 | 38.17 | $38.39 | 195142 |
| 2025-01-28 | 37.76 | $38.87 | 181140 |
| 2025-01-27 | 37.07 | $39.15 | 311919 |
| 2025-01-24 | 36.13 | $37.87 | 376849 |
| 2025-01-23 | 35.38 | $37.06 | 269200 |
| 2025-01-22 | 34.71 | $35.36 | 152036 |
| 2025-01-21 | 34.43 | $35.69 | 167900 |
| 2025-01-17 | 33.98 | $35.13 | 119200 |
| 2025-01-16 | 33.61 | $34.73 | 143800 |
| 2025-01-15 | 33.29 | $35.00 | 249000 |
| 2025-01-14 | 32.81 | $34.29 | 186200 |
| 2025-01-13 | 32.47 | $32.97 | 122709 |
| 2025-01-10 | 32.47 | $32.23 | 119600 |
| 2025-01-08 | 32.73 | $33.07 | 68900 |
| 2025-01-07 | 32.79 | $33.00 | 107633 |
| 2025-01-06 | 32.89 | $33.41 | 103300 |
| 2025-01-03 | 32.89 | $33.39 | 102100 |
| 2025-01-02 | 32.92 | $33.30 | 132200 |
| 2024-12-31 | 32.99 | $33.29 | 93100 |
| 2024-12-30 | 33.09 | $33.01 | 102400 |
| 2024-12-27 | 33.32 | $32.96 | 71300 |
| 2024-12-26 | 33.62 | $33.59 | 54714 |
| 2024-12-24 | 33.79 | $33.53 | 43826 |
| 2024-12-23 | 34.04 | $33.25 | 238700 |
| 2024-12-20 | 34.43 | $32.80 | 427400 |
| 2024-12-19 | 35.05 | $32.77 | 275500 |
| 2024-12-18 | 35.81 | $33.29 | 180546 |
| 2024-12-17 | 36.58 | $35.73 | 124700 |
| 2024-12-16 | 36.73 | $36.64 | 118300 |
| 2024-12-13 | 36.61 | $36.11 | 121000 |
| 2024-12-12 | 36.62 | $36.27 | 110900 |
| 2024-12-11 | 36.57 | $36.83 | 241500 |
| 2024-12-10 | 36.32 | $36.54 | 224500 |
| 2024-12-09 | 36.09 | $36.03 | 184500 |
| 2024-12-06 | 35.95 | $36.43 | 120400 |
| 2024-12-05 | 35.65 | $36.46 | 234846 |
| 2024-12-04 | 35.27 | $35.52 | 120500 |
| 2024-12-03 | 35.09 | $34.90 | 133100 |
| 2024-12-02 | 35.06 | $34.88 | 156500 |
| 2024-11-29 | 35.01 | $34.36 | 73534 |
| 2024-11-27 | 35.12 | $34.50 | 81108 |
| 2024-11-26 | 35.19 | $34.87 | 67643 |
| 2024-11-25 | 35.15 | $35.22 | 100427 |
| 2024-11-22 | 34.97 | $35.02 | 99000 |
| 2024-11-21 | 34.81 | $34.25 | 73123 |
| 2024-11-20 | 34.85 | $33.85 | 52100 |
| 2024-11-19 | 35.01 | $34.02 | 43600 |
| 2024-11-18 | 35.14 | $34.07 | 55100 |
| 2024-11-15 | 35.26 | $34.58 | 77900 |
| 2024-11-14 | 35.23 | $34.98 | 64400 |
| 2024-11-13 | 35.05 | $35.14 | 102334 |
| 2024-11-12 | 34.76 | $35.34 | 103505 |
| 2024-11-11 | 34.33 | $35.75 | 103741 |
| 2024-11-08 | 33.66 | $34.72 | 63300 |
| 2024-11-07 | 33.15 | $34.62 | 112200 |
| 2024-11-06 | 32.57 | $35.54 | 387948 |
| 2024-11-05 | 31.55 | $31.84 | 79637 |
| 2024-11-04 | 31.49 | $31.12 | 57400 |
| 2024-11-01 | 31.65 | $31.39 | 59300 |
| 2024-10-31 | 31.76 | $31.39 | 86229 |
| 2024-10-30 | 31.89 | $32.22 | 75000 |
| 2024-10-29 | 31.78 | $31.52 | 90918 |
| 2024-10-28 | 31.88 | $31.88 | 123400 |
| 2024-10-25 | 31.89 | $31.21 | 77725 |
| 2024-10-24 | 32.11 | $31.35 | 186900 |
| 2024-10-23 | 32.33 | $32.13 | 52249 |
| 2024-10-22 | 32.35 | $32.02 | 57544 |
| 2024-10-21 | 32.40 | $31.44 | 65040 |
| 2024-10-18 | 32.65 | $32.58 | 69600 |
| 2024-10-17 | 32.58 | $33.94 | 131526 |
| 2024-10-16 | 32.07 | $33.15 | 76348 |
| 2024-10-15 | 31.70 | $32.46 | 96600 |
| 2024-10-14 | 31.46 | $32.27 | 44900 |
| 2024-10-11 | 31.23 | $32.31 | 52104 |
| 2024-10-10 | 30.94 | $31.16 | 44000 |
| 2024-10-09 | 30.96 | $31.09 | 42935 |
| 2024-10-08 | 31.02 | $30.99 | 45527 |
| 2024-10-07 | 31.12 | $31.11 | 47200 |
| 2024-10-04 | 31.21 | $31.40 | 62000 |
| 2024-10-03 | 31.24 | $30.72 | 56731 |
| 2024-10-02 | 31.50 | $30.73 | 50900 |
| 2024-10-01 | 31.82 | $31.14 | 65900 |
| 2024-09-30 | 32.08 | $32.16 | 51519 |
| 2024-09-27 | 32.07 | $31.58 | 63741 |
| 2024-09-26 | 32.25 | $31.72 | 65600 |
| 2024-09-25 | 32.42 | $31.47 | 85400 |
| 2024-09-24 | 32.70 | $31.98 | 64145 |
| 2024-09-23 | 32.89 | $32.50 | 76900 |
| 2024-09-20 | 32.94 | $32.90 | 359911 |
| 2024-09-19 | 32.88 | $34.08 | 113831 |
| 2024-09-18 | 32.42 | $33.18 | 94839 |
| 2024-09-17 | 32.15 | $32.69 | 76534 |
| 2024-09-16 | 31.97 | $32.28 | 122307 |
| 2024-09-13 | 31.88 | $32.40 | 64900 |
| 2024-09-12 | 31.74 | $31.31 | 50300 |
| 2024-09-11 | 31.92 | $31.16 | 64300 |
| 2024-09-10 | 32.18 | $31.63 | 40635 |
| 2024-09-09 | 32.36 | $31.65 | 55231 |
| 2024-09-06 | 32.56 | $31.75 | 68200 |
| 2024-09-05 | 32.77 | $32.19 | 63500 |
| 2024-09-04 | 32.89 | $32.63 | 144700 |
| 2024-09-03 | 32.88 | $33.20 | 91200 |
| 2024-08-30 | 32.69 | $33.47 | 111317 |
| 2024-08-29 | 32.37 | $33.25 | 58213 |
| 2024-08-28 | 32.05 | $32.97 | 60049 |
| 2024-08-27 | 31.74 | $32.67 | 54100 |
| 2024-08-26 | 31.47 | $32.95 | 85500 |
| 2024-08-23 | 31.05 | $33.24 | 119384 |
| 2024-08-22 | 30.45 | $31.35 | 45000 |
| 2024-08-21 | 30.33 | $31.20 | 48405 |
| 2024-08-20 | 30.25 | $31.28 | 87034 |
| 2024-08-19 | 30.14 | $31.64 | 69811 |
| 2024-08-16 | 29.91 | $31.37 | 81847 |
| 2024-08-15 | 29.73 | $30.69 | 158625 |
| 2024-08-14 | 29.75 | $30.01 | 81400 |
| 2024-08-13 | 30.01 | $30.30 | 116129 |
| 2024-08-12 | 30.26 | $29.77 | 72833 |
| 2024-08-09 | 30.75 | $30.22 | 98900 |
| 2024-08-08 | 31.22 | $30.51 | 80725 |
| 2024-08-07 | 31.72 | $30.22 | 113108 |
| 2024-08-06 | 32.43 | $30.31 | 95200 |
| 2024-08-05 | 33.27 | $30.32 | 121700 |
| 2024-08-02 | 34.30 | $31.70 | 113400 |
| 2024-08-01 | 35.11 | $32.51 | 153600 |
| 2024-07-31 | 35.83 | $34.36 | 196100 |
| 2024-07-30 | 36.11 | $34.75 | 102100 |
| 2024-07-29 | 36.31 | $34.50 | 95600 |
| 2024-07-26 | 36.61 | $35.08 | 105100 |
| 2024-07-25 | 36.76 | $34.60 | 538931 |
| 2024-07-24 | 37.07 | $36.35 | 201300 |
| 2024-07-23 | 36.86 | $37.14 | 316500 |
| 2024-07-22 | 36.33 | $36.31 | 125700 |
| 2024-07-19 | 35.91 | $35.63 | 142600 |
| 2024-07-18 | 35.59 | $35.82 | 107235 |
| 2024-07-17 | 35.10 | $36.70 | 224932 |
| 2024-07-16 | 34.21 | $36.27 | 206938 |
| 2024-07-15 | 33.23 | $34.55 | 149048 |
| 2024-07-12 | 32.57 | $33.65 | 165038 |
| 2024-07-11 | 32.04 | $33.48 | 201410 |
| 2024-07-10 | 31.44 | $31.92 | 46147 |
| 2024-07-09 | 31.19 | $31.37 | 64800 |
| 2024-07-08 | 31.06 | $30.98 | 65802 |
| 2024-07-05 | 31.02 | $30.67 | 62900 |
| 2024-07-03 | 31.06 | $31.07 | 48200 |
| 2024-07-02 | 30.98 | $32.17 | 88900 |
| 2024-07-01 | 30.53 | $31.43 | 94300 |
| 2024-06-28 | 30.22 | $31.72 | 443800 |
| 2024-06-27 | 29.75 | $30.70 | 38510 |
| 2024-06-26 | 29.50 | $30.30 | 83700 |
| 2024-06-25 | 29.34 | $29.87 | 69500 |
| 2024-06-24 | 29.28 | $30.20 | 60943 |
| 2024-06-21 | 29.11 | $29.73 | 202300 |
| 2024-06-20 | 29.07 | $29.58 | 40800 |
| 2024-06-18 | 29.08 | $29.70 | 52546 |
| 2024-06-17 | 29.06 | $29.69 | 55747 |
| 2024-06-14 | 29.06 | $29.17 | 60900 |
| 2024-06-13 | 29.24 | $29.36 | 59900 |
| 2024-06-12 | 29.40 | $29.87 | 101949 |
| 2024-06-11 | 29.46 | $29.40 | 80101 |
| 2024-06-10 | 29.69 | $29.31 | 59100 |
| 2024-06-07 | 30.01 | $29.94 | 47000 |
| 2024-06-06 | 30.21 | $30.19 | 37300 |
| 2024-06-05 | 30.39 | $30.14 | 73400 |
| 2024-06-04 | 30.64 | $29.70 | 58000 |
| 2024-06-03 | 31.08 | $30.36 | 49400 |
| 2024-05-31 | 31.41 | $31.27 | 76912 |
| 2024-05-30 | 31.54 | $30.88 | 54112 |
| 2024-05-29 | 31.81 | $30.33 | 64212 |
| 2024-05-28 | 32.32 | $30.82 | 110105 |
| 2024-05-24 | 32.79 | $31.24 | 78317 |
| 2024-05-23 | 33.21 | $31.42 | 110608 |
| 2024-05-22 | 33.66 | $32.26 | 93913 |
| 2024-05-21 | 33.93 | $32.94 | 88133 |
| 2024-05-20 | 34.03 | $33.03 | 103800 |
| 2024-05-17 | 34.10 | $33.82 | 110100 |
| 2024-05-16 | 33.91 | $33.51 | 76519 |
| 2024-05-15 | 33.77 | $33.48 | 77718 |
| 2024-05-14 | 33.57 | $32.96 | 58300 |
| 2024-05-13 | 33.48 | $33.32 | 79000 |
| 2024-05-10 | 33.24 | $33.15 | 65800 |
| 2024-05-09 | 32.98 | $33.36 | 86300 |
| 2024-05-08 | 32.57 | $33.17 | 116111 |
| 2024-05-07 | 32.12 | $32.59 | 110500 |
| 2024-05-06 | 31.74 | $32.80 | 88500 |
| 2024-05-03 | 31.19 | $32.30 | 122737 |
| 2024-05-02 | 30.67 | $31.54 | 128100 |
| 2024-05-01 | 30.27 | $30.90 | 171100 |
| 2024-04-30 | 29.98 | $29.70 | 166900 |
| 2024-04-29 | 30.01 | $30.14 | 89700 |
| 2024-04-26 | 29.89 | $30.97 | 174900 |
| 2024-04-25 | 29.49 | $30.95 | 167634 |
| 2024-04-24 | 29.00 | $29.97 | 119200 |
| 2024-04-23 | 28.72 | $29.68 | 77200 |
| 2024-04-22 | 28.48 | $29.17 | 96700 |
| 2024-04-19 | 28.35 | $29.16 | 100509 |
| 2024-04-18 | 28.21 | $28.24 | 113434 |
| 2024-04-17 | 28.33 | $27.83 | 93400 |
| 2024-04-16 | 28.62 | $27.87 | 96418 |
| 2024-04-15 | 28.98 | $28.20 | 130100 |
| 2024-04-12 | 29.31 | $28.36 | 102226 |
| 2024-04-11 | 29.66 | $28.66 | 115900 |
| 2024-04-10 | 30.00 | $28.79 | 212900 |
| 2024-04-09 | 30.38 | $30.43 | 84403 |
| 2024-04-08 | 30.31 | $30.48 | 131000 |
| 2024-04-05 | 30.22 | $29.96 | 65700 |
| 2024-04-04 | 30.27 | $29.90 | 85900 |
| 2024-04-03 | 30.34 | $29.91 | 119473 |
| 2024-04-02 | 30.42 | $30.10 | 128037 |
| 2024-04-01 | 30.46 | $30.19 | 91400 |
| 2024-03-28 | 30.48 | $31.24 | 210729 |
| 2024-03-27 | 30.17 | $30.91 | 112300 |
| 2024-03-26 | 29.89 | $29.72 | 51700 |
| 2024-03-25 | 29.92 | $30.00 | 62921 |
| 2024-03-22 | 29.88 | $30.35 | 118900 |
| 2024-03-21 | 29.72 | $30.29 | 158700 |
| 2024-03-20 | 29.54 | $30.00 | 116531 |
| 2024-03-19 | 29.42 | $29.06 | 87803 |
| 2024-03-18 | 29.57 | $28.75 | 101300 |
| 2024-03-15 | 29.86 | $28.98 | 419600 |
| 2024-03-14 | 30.14 | $28.63 | 132500 |
| 2024-03-13 | 30.59 | $29.88 | 97200 |
| 2024-03-12 | 30.74 | $30.75 | 71000 |
| 2024-03-11 | 30.65 | $31.14 | 82200 |
| 2024-03-08 | 30.42 | $31.10 | 80411 |
| 2024-03-07 | 30.14 | $31.00 | 93101 |
| 2024-03-06 | 29.84 | $30.84 | 116946 |
| 2024-03-05 | 29.53 | $30.85 | 123108 |
| 2024-03-04 | 29.14 | $29.50 | 57514 |
| 2024-03-01 | 29.11 | $29.42 | 73046 |
| 2024-02-29 | 29.11 | $29.84 | 87806 |
| 2024-02-28 | 28.99 | $29.10 | 63900 |
| 2024-02-27 | 29.09 | $29.31 | 56100 |
| 2024-02-26 | 29.15 | $29.32 | 84600 |
| 2024-02-23 | 29.23 | $29.51 | 95212 |
| 2024-02-22 | 29.29 | $29.17 | 174800 |
| 2024-02-21 | 29.48 | $29.60 | 154810 |
| 2024-02-20 | 29.59 | $30.10 | 170700 |
| 2024-02-16 | 29.57 | $30.43 | 106000 |
| 2024-02-15 | 29.46 | $30.95 | 165323 |
| 2024-02-14 | 29.19 | $29.72 | 98700 |
| 2024-02-13 | 29.25 | $29.21 | 161308 |
| 2024-02-12 | 29.51 | $30.88 | 124522 |
| 2024-02-09 | 29.32 | $30.25 | 111900 |
| 2024-02-08 | 29.31 | $29.71 | 139407 |
| 2024-02-07 | 29.49 | $29.86 | 171329 |
| 2024-02-06 | 29.68 | $29.92 | 95708 |
| 2024-02-05 | 29.92 | $29.69 | 94600 |
| 2024-02-02 | 30.30 | $29.84 | 99634 |
| 2024-02-01 | 30.74 | $30.13 | 97548 |
| 2024-01-31 | 31.20 | $30.50 | 114400 |
| 2024-01-30 | 31.66 | $31.77 | 56904 |
| 2024-01-29 | 31.84 | $32.02 | 97346 |
| 2024-01-26 | 31.99 | $32.11 | 213008 |
| 2024-01-25 | 32.15 | $31.65 | 164209 |
| 2024-01-24 | 32.51 | $33.42 | 104500 |
| 2024-01-23 | 32.40 | $33.11 | 123700 |
| 2024-01-22 | 32.38 | $33.28 | 134400 |
| 2024-01-19 | 32.31 | $32.69 | 81100 |
| 2024-01-18 | 32.42 | $32.27 | 78500 |
| 2024-01-17 | 32.71 | $32.15 | 59400 |
| 2024-01-16 | 33.10 | $32.17 | 63812 |
| 2024-01-12 | 33.59 | $33.05 | 65545 |
| 2024-01-11 | 33.92 | $33.10 | 69200 |
| 2024-01-10 | 34.30 | $33.46 | 62943 |
| 2024-01-09 | 34.66 | $33.57 | 68000 |
| 2024-01-08 | 35.06 | $34.32 | 68923 |
| 2024-01-05 | 35.31 | $34.25 | 104700 |
| 2024-01-04 | 35.63 | $34.57 | 69100 |
| 2024-01-03 | 35.91 | $34.52 | 121442 |
| 2024-01-02 | 36.25 | $35.30 | 71500 |
| 2023-12-29 | 36.41 | $35.57 | 85300 |
| 2023-12-28 | 36.51 | $36.21 | 78021 |
| 2023-12-27 | 36.40 | $36.18 | 51500 |
| 2023-12-26 | 36.27 | $36.18 | 74400 |
| 2023-12-22 | 36.09 | $35.83 | 67736 |
| 2023-12-21 | 35.96 | $35.77 | 68925 |
| 2023-12-20 | 35.80 | $35.40 | 122728 |
| 2023-12-19 | 35.71 | $35.84 | 148100 |
| 2023-12-18 | 35.44 | $35.70 | 97500 |
| 2023-12-15 | 35.14 | $35.71 | 252844 |
| 2023-12-14 | 34.75 | $35.82 | 228119 |
| 2023-12-13 | 34.22 | $35.32 | 188540 |
| 2023-12-12 | 33.73 | $33.54 | 49400 |
| 2023-12-11 | 33.68 | $33.82 | 68300 |
| 2023-12-08 | 33.52 | $33.81 | 92200 |
| 2023-12-07 | 33.31 | $33.55 | 79014 |
| 2023-12-06 | 33.14 | $32.86 | 89118 |
| 2023-12-05 | 33.14 | $32.82 | 107900 |
| 2023-12-04 | 33.13 | $33.15 | 136100 |
| 2023-12-01 | 33.02 | $32.92 | 316000 |
| 2023-11-30 | 32.94 | $31.77 | 188245 |
| 2023-11-29 | 33.19 | $32.30 | 104430 |
| 2023-11-28 | 33.32 | $32.16 | 72145 |
| 2023-11-27 | 33.51 | $32.63 | 55924 |
| 2023-11-24 | 33.58 | $32.99 | 67524 |
| 2023-11-22 | 33.52 | $32.86 | 110234 |
| 2023-11-21 | 33.48 | $32.79 | 98300 |
| 2023-11-20 | 33.42 | $33.01 | 146531 |
| 2023-11-17 | 33.26 | $32.96 | 150101 |
| 2023-11-16 | 33.07 | $32.87 | 116400 |
| 2023-11-15 | 32.84 | $33.19 | 79936 |
| 2023-11-14 | 32.43 | $33.06 | 191800 |
| 2023-11-13 | 31.96 | $31.13 | 44811 |
| 2023-11-10 | 31.98 | $31.16 | 61700 |
| 2023-11-09 | 31.98 | $31.04 | 74218 |
| 2023-11-08 | 31.99 | $31.90 | 51140 |
| 2023-11-07 | 31.71 | $32.28 | 70100 |
| 2023-11-06 | 31.24 | $32.46 | 102826 |
| 2023-11-03 | 30.59 | $32.45 | 149419 |
| 2023-11-02 | 29.78 | $31.37 | 210900 |
| 2023-11-01 | 29.13 | $29.69 | 111834 |
| 2023-10-31 | 28.87 | $29.59 | 56400 |
| 2023-10-30 | 28.58 | $29.67 | 77900 |
| 2023-10-27 | 28.20 | $29.40 | 149915 |
| 2023-10-26 | 27.82 | $28.79 | 101100 |
| 2023-10-25 | 27.56 | $27.08 | 71100 |
| 2023-10-24 | 27.79 | $27.17 | 57217 |
| 2023-10-23 | 28.04 | $27.30 | 64229 |
| 2023-10-20 | 28.32 | $27.40 | 83012 |
| 2023-10-19 | 28.62 | $28.28 | 60500 |
| 2023-10-18 | 28.72 | $28.61 | 50600 |
| 2023-10-17 | 28.73 | $29.48 | 82430 |
| 2023-10-16 | 28.47 | $28.73 | 71700 |
| 2023-10-13 | 28.39 | $28.20 | 49600 |
| 2023-10-12 | 28.47 | $28.67 | 50000 |
| 2023-10-11 | 28.42 | $28.85 | 43400 |
| 2023-10-10 | 28.30 | $28.65 | 66800 |
| 2023-10-09 | 28.22 | $28.38 | 64623 |
| 2023-10-06 | 28.22 | $28.65 | 163717 |
| 2023-10-05 | 28.15 | $28.80 | 82600 |
| 2023-10-04 | 28.01 | $28.33 | 63600 |
| 2023-10-03 | 28.00 | $27.70 | 103400 |
| 2023-10-02 | 28.19 | $28.38 | 73000 |
| 2023-09-29 | 28.23 | $28.87 | 64935 |
| 2023-09-28 | 28.12 | $28.44 | 60532 |
| 2023-09-27 | 28.14 | $28.50 | 56000 |
| 2023-09-26 | 28.15 | $28.75 | 58436 |
| 2023-09-25 | 28.09 | $29.02 | 58400 |
| 2023-09-22 | 27.95 | $28.02 | 53704 |
| 2023-09-21 | 28.11 | $27.96 | 82523 |
| 2023-09-20 | 28.34 | $28.20 | 82040 |
| 2023-09-19 | 28.55 | $28.44 | 48621 |
| 2023-09-18 | 28.75 | $28.69 | 60222 |
| 2023-09-15 | 28.92 | $29.16 | 170600 |
| 2023-09-14 | 29.00 | $29.67 | 70815 |
| 2023-09-13 | 28.94 | $28.86 | 60208 |
| 2023-09-12 | 29.13 | $29.12 | 44900 |
| 2023-09-11 | 29.30 | $29.01 | 72543 |
| 2023-09-08 | 29.54 | $29.31 | 52300 |
| 2023-09-07 | 29.76 | $29.29 | 115200 |
| 2023-09-06 | 30.04 | $29.83 | 90711 |
| 2023-09-05 | 30.22 | $30.87 | 106547 |
| 2023-09-01 | 30.12 | $31.17 | 58345 |
| 2023-08-31 | 29.91 | $30.69 | 113844 |
| 2023-08-30 | 29.81 | $30.09 | 72100 |
| 2023-08-29 | 29.90 | $30.15 | 41200 |
| 2023-08-28 | 29.99 | $30.18 | 55613 |
| 2023-08-25 | 30.10 | $29.97 | 38100 |
| 2023-08-24 | 30.32 | $30.36 | 91600 |
| 2023-08-23 | 30.47 | $30.04 | 55600 |
| 2023-08-22 | 30.77 | $30.09 | 68200 |
| 2023-08-21 | 31.12 | $30.78 | 76722 |
| 2023-08-18 | 31.34 | $31.02 | 71512 |
| 2023-08-17 | 31.53 | $30.82 | 61704 |
| 2023-08-16 | 31.83 | $30.63 | 72225 |
| 2023-08-15 | 32.25 | $30.94 | 79745 |
| 2023-08-14 | 32.67 | $31.77 | 81023 |
| 2023-08-11 | 32.91 | $32.17 | 62349 |
| 2023-08-10 | 33.07 | $32.22 | 65700 |
| 2023-08-09 | 33.24 | $32.64 | 59121 |
| 2023-08-08 | 33.31 | $32.64 | 89600 |
| 2023-08-07 | 33.37 | $33.24 | 72236 |
| 2023-08-04 | 33.25 | $32.76 | 70700 |
| 2023-08-03 | 33.24 | $32.96 | 65000 |
| 2023-08-02 | 33.15 | $32.43 | 66600 |
| 2023-08-01 | 33.19 | $32.83 | 73500 |
| 2023-07-31 | 33.10 | $32.60 | 91200 |
| 2023-07-28 | 33.05 | $32.51 | 136800 |
| 2023-07-27 | 33.00 | $32.59 | 109800 |
| 2023-07-26 | 32.90 | $33.58 | 103023 |
| 2023-07-25 | 32.45 | $32.60 | 115643 |
| 2023-07-24 | 32.19 | $32.98 | 89019 |
| 2023-07-21 | 31.74 | $32.27 | 112000 |
| 2023-07-20 | 31.40 | $32.23 | 130022 |
| 2023-07-19 | 31.00 | $32.24 | 121231 |
| 2023-07-18 | 30.50 | $31.77 | 89100 |
| 2023-07-17 | 30.03 | $30.75 | 60801 |
| 2023-07-14 | 29.78 | $30.45 | 85423 |
| 2023-07-13 | 29.57 | $30.76 | 109012 |
| 2023-07-12 | 29.22 | $29.96 | 96400 |
| 2023-07-11 | 29.06 | $29.27 | 55117 |
| 2023-07-10 | 29.08 | $29.14 | 80600 |
| 2023-07-07 | 29.15 | $28.74 | 132234 |
| 2023-07-06 | 29.37 | $28.55 | 104423 |
| 2023-07-05 | 29.70 | $29.49 | 82745 |
| 2023-07-03 | 29.81 | $29.68 | 25826 |
| 2023-06-30 | 29.89 | $29.30 | 73100 |
| 2023-06-29 | 30.10 | $29.89 | 57900 |
| 2023-06-28 | 30.17 | $29.23 | 56900 |
| 2023-06-27 | 30.47 | $29.57 | 65915 |
| 2023-06-26 | 30.73 | $29.52 | 82107 |
| 2023-06-23 | 31.05 | $29.65 | 939242 |
| 2023-06-22 | 31.39 | $30.20 | 114142 |
| 2023-06-21 | 31.62 | $30.92 | 111800 |
| 2023-06-20 | 31.67 | $30.80 | 82200 |
| 2023-06-16 | 31.74 | $31.09 | 178000 |
| 2023-06-15 | 31.73 | $31.40 | 100416 |
| 2023-06-14 | 31.61 | $30.81 | 100500 |
| 2023-06-13 | 31.63 | $31.72 | 125722 |
| 2023-06-12 | 31.35 | $30.73 | 84222 |
| 2023-06-09 | 31.31 | $30.81 | 72000 |
| 2023-06-08 | 31.21 | $31.28 | 89527 |
| 2023-06-07 | 30.94 | $31.83 | 166936 |
| 2023-06-06 | 30.42 | $31.37 | 124900 |
| 2023-06-05 | 29.92 | $29.68 | 73086 |
| 2023-06-02 | 29.83 | $31.01 | 116800 |
| 2023-06-01 | 29.30 | $28.79 | 59508 |
| 2023-05-31 | 29.36 | $28.45 | 136100 |
| 2023-05-30 | 29.53 | $29.44 | 92247 |
| 2023-05-26 | 29.41 | $29.70 | 68200 |
| 2023-05-25 | 29.19 | $29.47 | 78235 |
| 2023-05-24 | 28.98 | $29.58 | 113815 |
| 2023-05-23 | 28.70 | $30.10 | 110733 |
| 2023-05-22 | 28.19 | $30.41 | 88400 |
| 2023-05-19 | 27.48 | $28.61 | 136700 |
| 2023-05-18 | 27.19 | $29.15 | 79100 |
| 2023-05-17 | 26.68 | $29.03 | 106438 |
| 2023-05-16 | 26.12 | $26.89 | 67214 |
| 2023-05-15 | 26.13 | $27.16 | 88400 |
| 2023-05-12 | 26.08 | $26.41 | 70132 |
| 2023-05-11 | 26.29 | $26.35 | 98000 |
| 2023-05-10 | 26.59 | $26.77 | 128500 |
| 2023-05-09 | 26.85 | $26.69 | 69635 |
| 2023-05-08 | 27.21 | $27.52 | 105100 |
| 2023-05-05 | 27.42 | $28.05 | 127843 |
| 2023-05-04 | 27.53 | $26.51 | 147228 |
| 2023-05-03 | 28.18 | $27.05 | 143600 |
| 2023-05-02 | 28.82 | $26.79 | 131600 |
| 2023-05-01 | 29.70 | $28.69 | 132300 |
| 2023-04-28 | 30.19 | $29.43 | 107626 |
| 2023-04-27 | 30.57 | $29.40 | 144600 |
| 2023-04-26 | 31.05 | $30.73 | 111100 |
| 2023-04-25 | 31.23 | $30.56 | 60600 |
| 2023-04-24 | 31.51 | $31.61 | 51900 |
| 2023-04-21 | 31.52 | $32.22 | 74112 |
| 2023-04-20 | 31.36 | $32.07 | 62600 |
| 2023-04-19 | 31.21 | $32.10 | 88600 |
| 2023-04-18 | 31.04 | $31.04 | 103143 |
| 2023-04-17 | 31.17 | $31.95 | 52000 |
| 2023-04-14 | 31.06 | $31.27 | 76800 |
| 2023-04-13 | 31.16 | $31.86 | 70938 |
| 2023-04-12 | 31.12 | $31.28 | 66700 |
| 2023-04-11 | 31.26 | $31.82 | 103002 |
| 2023-04-10 | 31.28 | $32.01 | 236216 |
| 2023-04-06 | 31.26 | $31.92 | 62400 |
| 2023-04-05 | 31.29 | $31.44 | 64900 |
| 2023-04-04 | 31.50 | $31.87 | 84313 |
| 2023-04-03 | 31.64 | $32.25 | 103212 |
| 2023-03-31 | 31.71 | $32.15 | 136841 |
| 2023-03-30 | 31.86 | $31.73 | 89145 |
| 2023-03-29 | 32.19 | $32.87 | 88232 |
| 2023-03-28 | 32.25 | $33.03 | 78600 |
| 2023-03-27 | 32.31 | $33.41 | 85102 |
| 2023-03-24 | 32.28 | $33.22 | 102500 |
| 2023-03-23 | 32.33 | $32.11 | 117100 |
| 2023-03-22 | 32.77 | $32.48 | 93200 |
| 2023-03-21 | 33.21 | $34.10 | 118231 |
| 2023-03-20 | 33.27 | $32.80 | 171800 |
| 2023-03-17 | 33.77 | $33.64 | 312200 |
| 2023-03-16 | 34.14 | $35.12 | 166300 |
| 2023-03-15 | 34.15 | $34.37 | 173708 |
| 2023-03-14 | 34.41 | $33.89 | 261500 |
| 2023-03-13 | 34.91 | $33.79 | 442300 |
| 2023-03-10 | 35.58 | $33.96 | 185133 |
| 2023-03-09 | 36.35 | $34.69 | 134646 |
| 2023-03-08 | 37.07 | $36.45 | 83613 |
| 2023-03-07 | 37.40 | $36.87 | 59123 |
| 2023-03-06 | 37.68 | $37.33 | 77713 |
| 2023-03-03 | 37.88 | $37.67 | 65734 |
| 2023-03-02 | 38.02 | $37.24 | 85600 |
| 2023-03-01 | 38.33 | $37.65 | 67131 |
| 2023-02-28 | 38.58 | $37.91 | 355045 |
| 2023-02-27 | 38.80 | $38.01 | 63300 |
| 2023-02-24 | 39.04 | $38.27 | 90700 |
| 2023-02-23 | 39.24 | $38.80 | 102800 |
| 2023-02-22 | 39.31 | $38.43 | 114107 |
| 2023-02-21 | 39.51 | $39.08 | 155900 |
| 2023-02-17 | 39.53 | $39.64 | 74038 |
| 2023-02-16 | 39.38 | $39.13 | 77200 |
| 2023-02-15 | 39.35 | $39.11 | 71300 |
| 2023-02-14 | 39.31 | $38.89 | 83300 |
| 2023-02-13 | 39.32 | $39.26 | 49942 |
| 2023-02-10 | 39.21 | $38.67 | 50100 |
| 2023-02-09 | 39.26 | $38.43 | 38300 |
| 2023-02-08 | 39.37 | $39.03 | 66426 |
| 2023-02-07 | 39.32 | $39.29 | 61300 |
| 2023-02-06 | 39.16 | $39.14 | 69900 |
| 2023-02-03 | 39.00 | $39.76 | 92706 |
| 2023-02-02 | 38.59 | $39.33 | 121418 |
| 2023-02-01 | 38.24 | $38.43 | 145200 |
| 2023-01-31 | 38.08 | $37.50 | 100710 |
| 2023-01-30 | 38.17 | $36.84 | 85000 |
| 2023-01-27 | 38.49 | $36.88 | 267000 |
| 2023-01-26 | 38.86 | $38.96 | 145644 |
| 2023-01-25 | 38.65 | $38.77 | 106900 |
| 2023-01-24 | 38.43 | $38.58 | 80300 |
| 2023-01-23 | 38.22 | $38.72 | 60600 |
| 2023-01-20 | 37.92 | $38.24 | 109714 |
| 2023-01-19 | 37.69 | $38.27 | 78640 |
| 2023-01-18 | 37.40 | $37.90 | 122400 |
| 2023-01-17 | 37.16 | $38.46 | 127600 |
| 2023-01-13 | 36.70 | $37.71 | 64000 |
| 2023-01-12 | 36.37 | $37.57 | 88021 |
| 2023-01-11 | 36.02 | $36.96 | 52700 |
| 2023-01-10 | 35.79 | $36.58 | 67000 |
| 2023-01-09 | 35.65 | $36.19 | 59600 |
| 2023-01-06 | 35.62 | $36.58 | 63400 |
| 2023-01-05 | 35.46 | $35.50 | 83900 |
| 2023-01-04 | 35.63 | $36.13 | 77200 |
| 2023-01-03 | 35.66 | $36.33 | 92400 |
| 2022-12-30 | 35.64 | $36.70 | 86647 |
| 2022-12-29 | 35.53 | $36.75 | 67715 |
| 2022-12-28 | 35.39 | $36.07 | 64637 |
| 2022-12-27 | 35.46 | $36.39 | 41234 |
| 2022-12-23 | 35.46 | $36.54 | 58700 |
| 2022-12-22 | 35.45 | $36.12 | 75420 |
| 2022-12-21 | 35.59 | $36.25 | 75800 |
| 2022-12-20 | 35.74 | $35.76 | 168948 |
| 2022-12-19 | 36.11 | $36.07 | 119003 |
| 2022-12-16 | 36.50 | $36.25 | 364941 |
| 2022-12-15 | 36.93 | $36.50 | 210807 |
| 2022-12-14 | 37.40 | $36.58 | 255140 |
| 2022-12-13 | 37.97 | $36.87 | 182902 |
| 2022-12-12 | 38.60 | $38.54 | 94012 |
| 2022-12-09 | 38.84 | $38.85 | 82500 |
| 2022-12-08 | 39.06 | $38.33 | 78833 |
| 2022-12-07 | 39.50 | $38.62 | 60440 |
| 2022-12-06 | 39.96 | $38.76 | 90443 |
| 2022-12-05 | 40.48 | $39.30 | 94947 |
| 2022-12-02 | 40.96 | $40.36 | 66400 |
| 2022-12-01 | 41.20 | $40.66 | 68000 |
| 2022-11-30 | 41.41 | $40.92 | 151328 |
| 2022-11-29 | 41.57 | $40.36 | 69700 |
| 2022-11-28 | 41.95 | $40.75 | 100846 |
| 2022-11-25 | 42.28 | $42.15 | 43530 |
| 2022-11-23 | 42.23 | $41.84 | 61300 |
| 2022-11-22 | 42.27 | $41.90 | 74546 |
| 2022-11-21 | 42.29 | $41.79 | 66514 |
| 2022-11-18 | 42.33 | $41.59 | 175500 |
| 2022-11-17 | 42.44 | $41.92 | 72700 |
| 2022-11-16 | 42.46 | $42.39 | 87400 |
| 2022-11-15 | 42.33 | $42.43 | 89400 |
| 2022-11-14 | 42.14 | $42.14 | 127100 |
| 2022-11-11 | 42.00 | $42.17 | 105709 |
| 2022-11-10 | 41.80 | $42.82 | 123800 |
| 2022-11-09 | 41.34 | $41.20 | 101100 |
| 2022-11-08 | 41.29 | $41.27 | 74000 |
| 2022-11-07 | 41.21 | $41.52 | 77208 |
| 2022-11-04 | 41.02 | $41.22 | 72100 |
| 2022-11-03 | 40.87 | $39.98 | 60824 |
| 2022-11-02 | 41.09 | $40.80 | 69100 |
| 2022-11-01 | 41.09 | $41.70 | 142500 |
| 2022-10-31 | 40.79 | $41.33 | 101200 |
| 2022-10-28 | 40.55 | $40.45 | 88130 |
| 2022-10-27 | 40.52 | $40.05 | 127206 |
| 2022-10-26 | 40.62 | $40.67 | 65515 |
| 2022-10-25 | 40.54 | $40.36 | 107401 |
| 2022-10-24 | 40.53 | $40.62 | 89800 |
| 2022-10-21 | 40.44 | $40.16 | 93521 |
| 2022-10-20 | 40.48 | $39.62 | 75815 |
| 2022-10-19 | 40.68 | $41.07 | 96400 |
| 2022-10-18 | 40.48 | $41.63 | 102400 |
| 2022-10-17 | 40.04 | $42.03 | 183806 |
| 2022-10-14 | 39.39 | $40.70 | 107049 |
| 2022-10-13 | 39.02 | $40.37 | 144400 |
| 2022-10-12 | 38.68 | $38.54 | 62320 |
| 2022-10-11 | 38.86 | $38.74 | 84342 |
| 2022-10-10 | 39.02 | $39.08 | 123900 |
| 2022-10-07 | 39.12 | $38.95 | 102900 |
| 2022-10-06 | 39.30 | $39.94 | 67048 |
| 2022-10-05 | 39.21 | $40.06 | 107900 |
| 2022-10-04 | 39.07 | $40.32 | 148900 |
| 2022-10-03 | 38.83 | $38.87 | 158500 |
| 2022-09-30 | 39.02 | $38.47 | 104800 |
| 2022-09-29 | 39.38 | $39.09 | 100300 |
| 2022-09-28 | 39.65 | $39.89 | 111447 |
| 2022-09-27 | 39.72 | $39.65 | 223400 |
| 2022-09-26 | 39.91 | $40.03 | 146200 |
| 2022-09-23 | 40.02 | $39.91 | 87118 |
| 2022-09-22 | 40.21 | $40.32 | 109500 |
| 2022-09-21 | 40.32 | $40.96 | 71533 |
| 2022-09-20 | 40.26 | $41.05 | 42900 |
| 2022-09-19 | 40.17 | $41.25 | 89000 |
| 2022-09-16 | 40.01 | $40.31 | 533900 |
| 2022-09-15 | 40.13 | $40.75 | 109100 |
| 2022-09-14 | 40.15 | $40.58 | 96100 |
| 2022-09-13 | 40.25 | $40.50 | 115100 |
| 2022-09-12 | 40.40 | $41.28 | 73006 |
| 2022-09-09 | 40.36 | $41.45 | 79039 |
| 2022-09-08 | 40.27 | $41.03 | 85702 |
| 2022-09-07 | 40.31 | $40.65 | 111400 |
| 2022-09-06 | 40.49 | $40.37 | 206700 |
| 2022-09-02 | 40.82 | $39.99 | 75000 |
| 2022-09-01 | 41.36 | $40.69 | 96900 |
| 2022-08-31 | 41.81 | $40.85 | 70100 |
| 2022-08-30 | 42.32 | $40.93 | 58100 |
| 2022-08-29 | 42.92 | $40.92 | 59600 |
| 2022-08-26 | 43.65 | $41.80 | 55400 |
| 2022-08-25 | 44.27 | $42.92 | 44904 |
| 2022-08-24 | 44.65 | $42.63 | 45000 |
| 2022-08-23 | 45.21 | $43.07 | 45000 |
| 2022-08-22 | 45.73 | $43.70 | 50400 |
| 2022-08-19 | 46.14 | $44.93 | 93848 |
| 2022-08-18 | 46.24 | $45.50 | 39637 |
| 2022-08-17 | 46.14 | $45.63 | 61200 |
| 2022-08-16 | 45.96 | $45.71 | 79600 |
| 2022-08-15 | 45.69 | $47.02 | 153512 |
| 2022-08-12 | 44.92 | $45.48 | 62403 |
| 2022-08-11 | 44.44 | $44.53 | 46037 |
| 2022-08-10 | 44.13 | $44.09 | 70600 |
| 2022-08-09 | 43.88 | $43.67 | 105400 |
| 2022-08-08 | 43.69 | $43.40 | 58641 |
| 2022-08-05 | 43.52 | $43.14 | 38838 |
| 2022-08-04 | 43.37 | $42.99 | 75700 |
| 2022-08-03 | 43.23 | $43.19 | 59300 |
| 2022-08-02 | 42.96 | $42.99 | 56800 |
| 2022-08-01 | 42.68 | $43.00 | 75100 |
| 2022-07-29 | 42.32 | $43.07 | 64200 |
| 2022-07-28 | 41.84 | $42.74 | 73800 |
| 2022-07-27 | 41.35 | $42.05 | 45100 |
| 2022-07-26 | 40.95 | $41.57 | 41500 |
| 2022-07-25 | 40.61 | $41.20 | 37547 |
| 2022-07-22 | 40.31 | $40.47 | 33810 |
| 2022-07-21 | 40.16 | $40.74 | 38422 |
| 2022-07-20 | 39.89 | $40.72 | 47338 |
| 2022-07-19 | 39.56 | $40.25 | 34925 |
| 2022-07-18 | 39.30 | $39.69 | 51641 |
| 2022-07-15 | 39.17 | $39.54 | 81500 |
| 2022-07-14 | 39.05 | $38.40 | 48725 |
| 2022-07-13 | 39.27 | $38.80 | 72900 |
| 2022-07-12 | 39.41 | $39.30 | 42022 |
| 2022-07-11 | 39.43 | $39.45 | 123500 |
| 2022-07-08 | 39.39 | $39.06 | 54535 |
| 2022-07-07 | 39.47 | $39.27 | 43200 |
| 2022-07-06 | 39.50 | $39.52 | 53409 |
| 2022-07-05 | 39.46 | $39.71 | 52000 |
| 2022-07-01 | 39.34 | $39.70 | 44740 |
| 2022-06-30 | 39.19 | $38.80 | 47307 |
| 2022-06-29 | 39.31 | $39.14 | 62200 |
| 2022-06-28 | 39.33 | $39.05 | 45437 |
| 2022-06-27 | 39.39 | $39.47 | 45900 |
| 2022-06-24 | 39.33 | $39.05 | 181100 |
| 2022-06-23 | 39.38 | $38.81 | 103300 |
| 2022-06-22 | 39.52 | $39.47 | 43200 |
| 2022-06-21 | 39.47 | $39.73 | 95413 |
| 2022-06-17 | 39.34 | $38.51 | 307500 |
| 2022-06-16 | 39.55 | $38.48 | 108700 |
| 2022-06-15 | 39.82 | $39.36 | 61500 |
| 2022-06-14 | 39.86 | $39.26 | 63000 |
| 2022-06-13 | 39.94 | $38.83 | 112926 |
| 2022-06-10 | 40.17 | $38.91 | 79900 |
| 2022-06-09 | 40.40 | $39.10 | 51300 |
| 2022-06-08 | 40.62 | $40.81 | 135300 |
| 2022-06-07 | 40.34 | $40.72 | 31900 |
| 2022-06-06 | 40.00 | $40.60 | 65204 |
| 2022-06-03 | 39.63 | $40.40 | 164133 |
| 2022-06-02 | 39.22 | $41.09 | 152800 |
| 2022-06-01 | 38.51 | $39.41 | 90029 |
| 2022-05-31 | 38.17 | $39.08 | 130000 |
| 2022-05-27 | 37.86 | $38.87 | 55300 |
| 2022-05-26 | 37.56 | $38.17 | 42900 |
| 2022-05-25 | 37.42 | $38.01 | 51400 |
| 2022-05-24 | 37.31 | $38.06 | 86316 |
| 2022-05-23 | 37.17 | $37.74 | 42713 |
| 2022-05-20 | 37.12 | $37.39 | 128322 |
| 2022-05-19 | 37.18 | $37.15 | 58600 |
| 2022-05-18 | 37.34 | $37.85 | 37336 |
| 2022-05-17 | 37.33 | $38.49 | 38000 |
| 2022-05-16 | 37.13 | $37.22 | 35100 |
| 2022-05-13 | 37.30 | $37.41 | 34200 |
| 2022-05-12 | 37.47 | $37.68 | 33100 |
| 2022-05-11 | 37.61 | $37.73 | 38400 |
| 2022-05-10 | 37.78 | $38.07 | 43800 |
| 2022-05-09 | 37.90 | $38.31 | 56538 |
| 2022-05-06 | 37.98 | $38.31 | 65000 |
| 2022-05-05 | 38.11 | $38.08 | 159106 |
| 2022-05-04 | 38.35 | $39.05 | 63600 |
| 2022-05-03 | 38.36 | $38.42 | 69019 |
| 2022-05-02 | 38.59 | $37.93 | 61000 |
| 2022-04-29 | 39.04 | $37.68 | 58400 |
| 2022-04-28 | 39.68 | $39.30 | 63139 |
| 2022-04-27 | 39.97 | $39.57 | 40700 |
| 2022-04-26 | 40.25 | $39.63 | 41600 |
| 2022-04-25 | 40.58 | $40.58 | 58000 |
| 2022-04-22 | 40.70 | $40.75 | 28849 |
| 2022-04-21 | 40.79 | $41.41 | 28247 |
| 2022-04-20 | 40.71 | $42.04 | 45107 |
| 2022-04-19 | 40.42 | $41.75 | 30000 |
| 2022-04-18 | 40.17 | $40.61 | 66807 |
| 2022-04-14 | 40.24 | $40.67 | 42948 |
| 2022-04-13 | 40.33 | $41.01 | 57901 |
| 2022-04-12 | 40.35 | $40.49 | 27406 |
| 2022-04-11 | 40.56 | $40.71 | 51100 |
| 2022-04-08 | 40.75 | $40.12 | 33100 |
| 2022-04-07 | 41.20 | $40.45 | 34133 |
| 2022-04-06 | 41.65 | $41.17 | 38200 |
| 2022-04-05 | 41.99 | $41.31 | 38800 |
| 2022-04-04 | 42.36 | $41.69 | 35300 |
| 2022-04-01 | 42.71 | $42.27 | 69931 |
| 2022-03-31 | 42.96 | $42.29 | 66600 |
| 2022-03-30 | 43.26 | $42.60 | 40800 |
| 2022-03-29 | 43.53 | $43.88 | 70500 |
| 2022-03-28 | 43.46 | $43.58 | 35000 |
| 2022-03-25 | 43.47 | $43.52 | 28030 |
| 2022-03-24 | 43.51 | $43.14 | 71400 |
| 2022-03-23 | 43.67 | $42.72 | 34900 |
| 2022-03-22 | 44.01 | $44.18 | 32200 |
| 2022-03-21 | 43.96 | $43.73 | 41447 |
| 2022-03-18 | 44.05 | $43.99 | 150122 |
| 2022-03-17 | 44.07 | $44.20 | 24900 |
| 2022-03-16 | 44.02 | $44.63 | 75541 |
| 2022-03-15 | 43.84 | $44.23 | 40700 |
| 2022-03-14 | 43.73 | $44.13 | 42241 |
| 2022-03-11 | 43.64 | $43.85 | 37900 |
| 2022-03-10 | 43.62 | $43.21 | 63600 |
| 2022-03-09 | 43.80 | $43.61 | 53800 |
| 2022-03-08 | 43.90 | $42.83 | 66800 |
| 2022-03-07 | 44.26 | $42.85 | 85000 |
| 2022-03-04 | 44.69 | $43.78 | 46401 |
| 2022-03-03 | 44.92 | $45.03 | 37400 |
| 2022-03-02 | 44.80 | $44.88 | 63102 |
| 2022-03-01 | 44.69 | $43.23 | 87200 |
| 2022-02-28 | 45.07 | $46.18 | 102718 |
| 2022-02-25 | 44.60 | $45.45 | 89442 |
| 2022-02-24 | 44.24 | $43.19 | 167432 |
| 2022-02-23 | 44.52 | $44.52 | 57000 |
| 2022-02-22 | 44.44 | $44.53 | 53100 |
| 2022-02-18 | 44.32 | $44.77 | 59300 |
| 2022-02-17 | 44.10 | $44.11 | 84900 |
| 2022-02-16 | 44.04 | $44.41 | 72900 |
| 2022-02-15 | 43.86 | $44.20 | 75900 |
| 2022-02-14 | 43.71 | $43.21 | 40406 |
| 2022-02-11 | 43.83 | $43.39 | 60831 |
| 2022-02-10 | 43.93 | $43.59 | 59500 |
| 2022-02-09 | 43.97 | $44.00 | 45827 |
| 2022-02-08 | 43.89 | $44.92 | 45442 |
| 2022-02-07 | 43.50 | $44.45 | 63100 |
| 2022-02-04 | 43.18 | $44.13 | 51900 |
| 2022-02-03 | 42.88 | $43.30 | 146000 |
| 2022-02-02 | 42.78 | $43.47 | 73332 |
| 2022-02-01 | 42.61 | $43.26 | 64900 |
| 2022-01-31 | 42.48 | $42.72 | 66414 |
| 2022-01-28 | 42.49 | $41.87 | 47023 |
| 2022-01-27 | 42.78 | $41.86 | 87117 |
| 2022-01-26 | 43.14 | $42.40 | 48000 |
| 2022-01-25 | 43.42 | $42.90 | 56900 |
| 2022-01-24 | 43.59 | $43.25 | 77400 |
| 2022-01-21 | 43.70 | $42.47 | 58200 |
| 2022-01-20 | 44.06 | $42.27 | 82200 |
| 2022-01-19 | 44.57 | $43.63 | 36628 |
| 2022-01-18 | 44.76 | $43.90 | 63200 |
| 2022-01-14 | 44.88 | $44.71 | 29200 |
| 2022-01-13 | 44.77 | $44.59 | 46400 |
| 2022-01-12 | 44.67 | $44.13 | 78542 |
| 2022-01-11 | 44.67 | $44.29 | 45724 |
| 2022-01-10 | 44.61 | $44.88 | 24126 |
| 2022-01-07 | 44.34 | $45.06 | 37500 |
| 2022-01-06 | 43.95 | $45.32 | 27835 |
| 2022-01-05 | 43.38 | $44.12 | 27400 |
| 2022-01-04 | 43.07 | $44.20 | 65400 |
| 2022-01-03 | 42.66 | $43.52 | 41200 |
| 2021-12-31 | 42.37 | $42.92 | 18700 |
| 2021-12-30 | 42.22 | $42.96 | 21225 |
| 2021-12-29 | 42.03 | $43.20 | 29200 |
| 2021-12-28 | 41.72 | $43.18 | 25825 |
| 2021-12-27 | 41.37 | $42.91 | 14000 |
| 2021-12-23 | 41.03 | $42.40 | 30700 |
| 2021-12-22 | 40.79 | $41.91 | 26900 |
| 2021-12-21 | 40.68 | $41.57 | 23700 |
| 2021-12-20 | 40.67 | $40.70 | 45040 |
| 2021-12-17 | 40.96 | $41.17 | 139515 |
| 2021-12-16 | 41.18 | $41.74 | 67945 |
| 2021-12-15 | 41.28 | $41.72 | 69900 |
| 2021-12-14 | 41.43 | $41.44 | 39400 |
| 2021-12-13 | 41.73 | $41.35 | 38300 |
| 2021-12-10 | 42.14 | $42.11 | 27700 |
| 2021-12-09 | 42.42 | $42.47 | 22023 |
| 2021-12-08 | 42.65 | $42.90 | 23800 |
| 2021-12-07 | 42.82 | $42.98 | 59128 |
| 2021-12-06 | 43.02 | $43.62 | 51600 |
| 2021-12-03 | 43.07 | $42.89 | 46447 |
| 2021-12-02 | 43.38 | $43.71 | 49200 |
| 2021-12-01 | 43.51 | $42.10 | 47308 |
| 2021-11-30 | 44.18 | $42.19 | 47400 |
| 2021-11-29 | 44.99 | $42.84 | 43541 |
| 2021-11-26 | 45.77 | $43.72 | 91800 |
| 2021-11-24 | 46.44 | $46.12 | 26334 |
| 2021-11-23 | 46.49 | $46.59 | 91408 |
| 2021-11-22 | 46.40 | $46.36 | 57000 |
| 2021-11-19 | 46.35 | $45.56 | 37800 |
| 2021-11-18 | 46.53 | $45.56 | 45700 |
| 2021-11-17 | 46.74 | $45.63 | 24500 |
| 2021-11-16 | 46.97 | $46.38 | 78035 |
| 2021-11-15 | 46.99 | $46.38 | 42032 |
| 2021-11-12 | 47.01 | $46.34 | 26300 |
| 2021-11-11 | 47.02 | $46.79 | 36912 |
| 2021-11-10 | 46.87 | $46.70 | 38100 |
| 2021-11-09 | 46.70 | $46.50 | 19828 |
| 2021-11-08 | 46.54 | $46.76 | 47917 |
| 2021-11-05 | 46.24 | $46.67 | 70924 |
| 2021-11-04 | 45.89 | $45.74 | 46300 |
| 2021-11-03 | 45.74 | $46.70 | 64600 |
| 2021-11-02 | 45.24 | $45.57 | 86000 |
| 2021-11-01 | 44.97 | $45.51 | 58514 |
| 2021-10-29 | 44.66 | $44.60 | 53000 |
| 2021-10-28 | 44.54 | $44.15 | 33735 |
| 2021-10-27 | 44.54 | $43.48 | 44425 |
| 2021-10-26 | 44.73 | $44.57 | 36938 |
| 2021-10-25 | 44.61 | $44.72 | 40000 |
| 2021-10-22 | 44.40 | $44.78 | 58100 |
| 2021-10-21 | 44.12 | $44.15 | 20800 |
| 2021-10-20 | 43.95 | $44.27 | 81100 |
| 2021-10-19 | 43.70 | $43.24 | 20314 |
| 2021-10-18 | 43.72 | $43.37 | 27200 |
| 2021-10-15 | 43.68 | $43.30 | 60100 |
| 2021-10-14 | 43.64 | $43.38 | 65614 |
| 2021-10-13 | 43.56 | $42.90 | 34040 |
| 2021-10-12 | 43.60 | $42.97 | 32500 |
| 2021-10-11 | 43.61 | $42.74 | 24300 |
| 2021-10-08 | 43.68 | $43.47 | 40530 |
| 2021-10-07 | 43.52 | $43.54 | 36147 |
| 2021-10-06 | 43.29 | $42.97 | 29830 |
| 2021-10-05 | 43.17 | $43.10 | 34500 |
| 2021-10-04 | 42.97 | $43.41 | 31344 |
| 2021-10-01 | 42.62 | $43.23 | 33600 |
| 2021-09-30 | 42.23 | $42.35 | 27919 |
| 2021-09-29 | 42.02 | $43.08 | 30838 |
| 2021-09-28 | 41.53 | $42.60 | 32100 |
| 2021-09-27 | 41.08 | $42.72 | 62744 |
| 2021-09-24 | 40.49 | $41.49 | 49700 |
| 2021-09-23 | 40.15 | $41.12 | 37547 |
| 2021-09-22 | 39.86 | $40.42 | 38100 |
| 2021-09-21 | 39.74 | $39.64 | 25800 |
| 2021-09-20 | 39.84 | $39.64 | 48736 |
| 2021-09-17 | 39.96 | $40.40 | 178900 |
| 2021-09-16 | 39.88 | $39.30 | 76700 |
| 2021-09-15 | 40.14 | $40.01 | 38928 |
| 2021-09-14 | 40.22 | $39.17 | 39503 |
| 2021-09-13 | 40.60 | $40.29 | 39000 |
| 2021-09-10 | 40.71 | $40.10 | 31907 |
| 2021-09-09 | 40.90 | $40.34 | 64927 |
| 2021-09-08 | 41.06 | $41.05 | 40815 |
| 2021-09-07 | 41.03 | $41.20 | 28800 |
| 2021-09-03 | 40.94 | $41.11 | 27600 |
| 2021-09-02 | 40.86 | $41.20 | 33600 |
| 2021-09-01 | 40.73 | $41.06 | 38900 |
| 2021-08-31 | 40.62 | $41.15 | 51611 |
| 2021-08-30 | 40.46 | $40.22 | 25449 |
| 2021-08-27 | 40.57 | $40.81 | 42280 |
| 2021-08-26 | 40.51 | $39.77 | 44200 |
| 2021-08-25 | 40.77 | $40.55 | 32900 |
| 2021-08-24 | 40.84 | $40.88 | 34334 |
| 2021-08-23 | 40.83 | $41.03 | 35744 |
| 2021-08-20 | 40.77 | $40.40 | 71936 |
| 2021-08-19 | 40.89 | $39.94 | 25934 |
| 2021-08-18 | 41.19 | $40.10 | 27500 |
| 2021-08-17 | 41.51 | $40.67 | 21800 |
| 2021-08-16 | 41.71 | $41.40 | 14822 |
| 2021-08-13 | 41.71 | $41.40 | 30843 |
| 2021-08-12 | 41.72 | $42.05 | 20200 |
| 2021-08-11 | 41.52 | $42.22 | 28219 |
| 2021-08-10 | 41.22 | $41.96 | 20429 |
| 2021-08-09 | 40.93 | $41.74 | 76200 |
| 2021-08-06 | 40.65 | $42.14 | 63300 |
| 2021-08-05 | 40.19 | $40.71 | 17900 |
| 2021-08-04 | 40.09 | $39.95 | 26200 |
| 2021-08-03 | 40.21 | $40.56 | 57035 |
| 2021-08-02 | 40.18 | $39.99 | 82000 |
| 2021-07-30 | 40.33 | $40.68 | 38900 |
| 2021-07-29 | 40.30 | $41.14 | 42900 |
| 2021-07-28 | 40.13 | $40.98 | 31344 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.58
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.65
Average
50.76
Maximum
80.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.58 | $53.62 | 230006 |
| 2026-07-23 | 60.92 | $52.54 | 240300 |
| 2026-07-22 | 57.40 | $51.63 | 148200 |
| 2026-07-21 | 58.33 | $51.80 | 148000 |
| 2026-07-20 | 58.18 | $51.76 | 104136 |
| 2026-07-17 | 60.87 | $52.27 | 225832 |
| 2026-07-16 | 66.04 | $53.18 | 218924 |
| 2026-07-15 | 60.18 | $51.52 | 115608 |
| 2026-07-14 | 57.26 | $50.83 | 140400 |
| 2026-07-13 | 58.32 | $51.01 | 126400 |
| 2026-07-10 | 59.66 | $51.24 | 81125 |
| 2026-07-09 | 60.06 | $51.31 | 141700 |
| 2026-07-08 | 56.64 | $50.44 | 167234 |
| 2026-07-07 | 61.65 | $51.31 | 99600 |
| 2026-07-06 | 62.38 | $51.43 | 132324 |
| 2026-07-02 | 62.16 | $51.37 | 117100 |
| 2026-07-01 | 65.97 | $52.02 | 156048 |
| 2026-06-30 | 63.10 | $51.15 | 171700 |
| 2026-06-29 | 64.52 | $51.39 | 144800 |
| 2026-06-26 | 67.48 | $51.88 | 668900 |
| 2026-06-25 | 65.42 | $51.21 | 151900 |
| 2026-06-24 | 66.62 | $51.41 | 142946 |
| 2026-06-23 | 63.55 | $50.44 | 116000 |
| 2026-06-22 | 60.33 | $49.54 | 101035 |
| 2026-06-18 | 59.65 | $49.36 | 201843 |
| 2026-06-17 | 57.14 | $48.71 | 127600 |
| 2026-06-16 | 59.13 | $49.08 | 96923 |
| 2026-06-15 | 60.21 | $49.28 | 81230 |
| 2026-06-12 | 65.04 | $50.14 | 84900 |
| 2026-06-11 | 63.14 | $49.56 | 100300 |
| 2026-06-10 | 61.61 | $49.11 | 136233 |
| 2026-06-09 | 60.57 | $48.81 | 136400 |
| 2026-06-08 | 58.65 | $48.27 | 142900 |
| 2026-06-05 | 57.90 | $48.06 | 86400 |
| 2026-06-04 | 58.09 | $48.10 | 121500 |
| 2026-06-03 | 52.30 | $46.56 | 155319 |
| 2026-06-02 | 57.66 | $47.65 | 125124 |
| 2026-06-01 | 54.62 | $46.90 | 90617 |
| 2026-05-29 | 58.67 | $47.66 | 119600 |
| 2026-05-28 | 57.73 | $47.42 | 94917 |
| 2026-05-27 | 57.35 | $47.32 | 127444 |
| 2026-05-26 | 61.83 | $48.16 | 117042 |
| 2026-05-22 | 58.77 | $47.32 | 102900 |
| 2026-05-21 | 60.24 | $47.59 | 133327 |
| 2026-05-20 | 59.49 | $47.38 | 189100 |
| 2026-05-19 | 53.07 | $45.78 | 125200 |
| 2026-05-18 | 55.63 | $46.27 | 111137 |
| 2026-05-15 | 52.04 | $45.47 | 131700 |
| 2026-05-14 | 56.38 | $46.27 | 130504 |
| 2026-05-13 | 53.86 | $45.72 | 169634 |
| 2026-05-12 | 57.96 | $46.43 | 140678 |
| 2026-05-11 | 56.96 | $46.20 | 166910 |
| 2026-05-08 | 61.07 | $46.88 | 107616 |
| 2026-05-07 | 60.10 | $46.64 | 174600 |
| 2026-05-06 | 64.07 | $47.27 | 129712 |
| 2026-05-05 | 63.27 | $47.05 | 138100 |
| 2026-05-04 | 60.23 | $46.26 | 175800 |
| 2026-05-01 | 67.40 | $47.33 | 165718 |
| 2026-04-30 | 65.54 | $46.82 | 225300 |
| 2026-04-29 | 66.18 | $46.91 | 236900 |
| 2026-04-28 | 69.28 | $47.35 | 201849 |
| 2026-04-27 | 69.12 | $47.30 | 263800 |
| 2026-04-24 | 66.98 | $46.63 | 257231 |
| 2026-04-23 | 66.75 | $46.56 | 300317 |
| 2026-04-22 | 60.13 | $44.79 | 228006 |
| 2026-04-21 | 63.89 | $45.34 | 274613 |
| 2026-04-20 | 67.46 | $45.83 | 174900 |
| 2026-04-17 | 67.35 | $45.80 | 221409 |
| 2026-04-16 | 63.38 | $44.75 | 270600 |
| 2026-04-15 | 64.09 | $44.85 | 142328 |
| 2026-04-14 | 64.56 | $44.92 | 212428 |
| 2026-04-13 | 65.29 | $45.03 | 180535 |
| 2026-04-10 | 64.50 | $44.80 | 185100 |
| 2026-04-09 | 68.17 | $45.37 | 193400 |
| 2026-04-08 | 62.55 | $43.79 | 253834 |
| 2026-04-07 | 56.52 | $42.48 | 198635 |
| 2026-04-06 | 56.26 | $42.43 | 214200 |
| 2026-04-02 | 52.95 | $41.80 | 180832 |
| 2026-04-01 | 52.52 | $41.72 | 130200 |
| 2026-03-31 | 51.13 | $41.46 | 236738 |
| 2026-03-30 | 47.17 | $40.76 | 237000 |
| 2026-03-27 | 44.23 | $40.28 | 151600 |
| 2026-03-26 | 48.39 | $41.06 | 152809 |
| 2026-03-25 | 47.79 | $40.96 | 114900 |
| 2026-03-24 | 47.15 | $40.85 | 166100 |
| 2026-03-23 | 47.96 | $41.01 | 198800 |
| 2026-03-20 | 42.94 | $40.15 | 333200 |
| 2026-03-19 | 44.80 | $40.54 | 134621 |
| 2026-03-18 | 40.87 | $39.91 | 220039 |
| 2026-03-17 | 44.77 | $40.72 | 113000 |
| 2026-03-16 | 45.69 | $40.90 | 141824 |
| 2026-03-13 | 43.92 | $40.61 | 153000 |
| 2026-03-12 | 44.88 | $40.81 | 128908 |
| 2026-03-11 | 43.95 | $40.65 | 134949 |
| 2026-03-10 | 46.65 | $41.23 | 175742 |
| 2026-03-09 | 44.41 | $40.83 | 221600 |
| 2026-03-06 | 44.14 | $40.78 | 120500 |
| 2026-03-05 | 46.95 | $41.41 | 115700 |
| 2026-03-04 | 50.23 | $42.09 | 117100 |
| 2026-03-03 | 49.64 | $41.97 | 180410 |
| 2026-03-02 | 51.47 | $42.35 | 137730 |
| 2026-02-27 | 47.86 | $41.60 | 236017 |
| 2026-02-26 | 55.51 | $43.06 | 121041 |
| 2026-02-25 | 55.41 | $43.04 | 91900 |
| 2026-02-24 | 51.21 | $42.17 | 136300 |
| 2026-02-23 | 51.01 | $42.13 | 176301 |
| 2026-02-20 | 62.25 | $43.97 | 155524 |
| 2026-02-19 | 60.73 | $43.63 | 316900 |
| 2026-02-18 | 61.43 | $43.73 | 293100 |
| 2026-02-17 | 63.13 | $43.98 | 135929 |
| 2026-02-13 | 62.17 | $43.74 | 169500 |
| 2026-02-12 | 61.98 | $43.69 | 185131 |
| 2026-02-11 | 65.72 | $44.27 | 197300 |
| 2026-02-10 | 69.72 | $44.85 | 224604 |
| 2026-02-09 | 74.87 | $45.54 | 243536 |
| 2026-02-06 | 75.56 | $45.63 | 249100 |
| 2026-02-05 | 75.20 | $45.48 | 411445 |
| 2026-02-04 | 74.51 | $45.19 | 381401 |
| 2026-02-03 | 72.13 | $44.26 | 356600 |
| 2026-02-02 | 71.91 | $44.18 | 284900 |
| 2026-01-30 | 67.96 | $42.83 | 535200 |
| 2026-01-29 | 67.12 | $42.57 | 433045 |
| 2026-01-28 | 60.02 | $40.73 | 255623 |
| 2026-01-27 | 61.88 | $41.00 | 155321 |
| 2026-01-26 | 60.86 | $40.76 | 194722 |
| 2026-01-23 | 61.51 | $40.86 | 313300 |
| 2026-01-22 | 71.11 | $42.18 | 309800 |
| 2026-01-21 | 70.03 | $41.86 | 454108 |
| 2026-01-20 | 60.62 | $39.70 | 217745 |
| 2026-01-16 | 67.52 | $40.44 | 208736 |
| 2026-01-15 | 67.92 | $40.48 | 350104 |
| 2026-01-14 | 65.61 | $40.00 | 252000 |
| 2026-01-13 | 61.57 | $39.26 | 148719 |
| 2026-01-12 | 61.57 | $39.26 | 199527 |
| 2026-01-09 | 63.67 | $39.49 | 203300 |
| 2026-01-08 | 62.40 | $39.25 | 253100 |
| 2026-01-07 | 56.90 | $38.33 | 114119 |
| 2026-01-06 | 59.98 | $38.67 | 138400 |
| 2026-01-05 | 58.54 | $38.44 | 135435 |
| 2026-01-02 | 52.94 | $37.64 | 120211 |
| 2025-12-31 | 52.72 | $37.61 | 151800 |
| 2025-12-30 | 53.54 | $37.71 | 136504 |
| 2025-12-29 | 58.36 | $38.27 | 103500 |
| 2025-12-26 | 59.36 | $38.38 | 103100 |
| 2025-12-24 | 59.80 | $38.43 | 51911 |
| 2025-12-23 | 60.06 | $38.46 | 101133 |
| 2025-12-22 | 63.48 | $38.86 | 154100 |
| 2025-12-19 | 63.57 | $38.87 | 261600 |
| 2025-12-18 | 71.80 | $39.76 | 222132 |
| 2025-12-17 | 70.50 | $39.44 | 157500 |
| 2025-12-16 | 69.32 | $39.16 | 147748 |
| 2025-12-15 | 68.94 | $39.07 | 142700 |
| 2025-12-12 | 68.90 | $39.06 | 133900 |
| 2025-12-11 | 68.42 | $38.94 | 164735 |
| 2025-12-10 | 67.08 | $38.60 | 187900 |
| 2025-12-09 | 62.19 | $37.51 | 112900 |
| 2025-12-08 | 62.00 | $37.47 | 137100 |
| 2025-12-05 | 61.43 | $37.35 | 114152 |
| 2025-12-04 | 61.65 | $37.38 | 96100 |
| 2025-12-03 | 61.65 | $37.38 | 117304 |
| 2025-12-02 | 57.77 | $36.53 | 135646 |
| 2025-12-01 | 60.15 | $36.88 | 268024 |
| 2025-11-28 | 57.84 | $36.39 | 63300 |
| 2025-11-26 | 58.76 | $36.53 | 158343 |
| 2025-11-25 | 58.31 | $36.43 | 175800 |
| 2025-11-24 | 53.47 | $35.43 | 105629 |
| 2025-11-21 | 54.00 | $35.52 | 149816 |
| 2025-11-20 | 47.12 | $34.29 | 113200 |
| 2025-11-19 | 45.67 | $34.06 | 126500 |
| 2025-11-18 | 45.11 | $33.97 | 146323 |
| 2025-11-17 | 42.43 | $33.54 | 127700 |
| 2025-11-14 | 49.17 | $34.81 | 205700 |
| 2025-11-13 | 49.77 | $34.91 | 105227 |
| 2025-11-12 | 51.72 | $35.24 | 74608 |
| 2025-11-11 | 53.71 | $35.57 | 110800 |
| 2025-11-10 | 52.01 | $35.25 | 147542 |
| 2025-11-07 | 53.17 | $35.45 | 133600 |
| 2025-11-06 | 51.57 | $35.14 | 150800 |
| 2025-11-05 | 53.36 | $35.46 | 150003 |
| 2025-11-04 | 48.66 | $34.57 | 159016 |
| 2025-11-03 | 49.08 | $34.65 | 119328 |
| 2025-10-31 | 49.13 | $34.66 | 200739 |
| 2025-10-30 | 49.82 | $34.80 | 216447 |
| 2025-10-29 | 48.55 | $34.54 | 339900 |
| 2025-10-28 | 49.74 | $34.80 | 192727 |
| 2025-10-27 | 47.68 | $34.36 | 241237 |
| 2025-10-24 | 42.72 | $33.38 | 129300 |
| 2025-10-23 | 41.14 | $33.09 | 175539 |
| 2025-10-22 | 46.44 | $34.36 | 151600 |
| 2025-10-21 | 45.76 | $34.23 | 108600 |
| 2025-10-20 | 43.89 | $33.87 | 128310 |
| 2025-10-17 | 38.08 | $32.84 | 139401 |
| 2025-10-16 | 35.43 | $32.41 | 292428 |
| 2025-10-15 | 40.80 | $33.80 | 162500 |
| 2025-10-14 | 44.18 | $34.54 | 167732 |
| 2025-10-13 | 36.77 | $33.44 | 194415 |
| 2025-10-10 | 33.26 | $32.98 | 206400 |
| 2025-10-09 | 40.02 | $34.45 | 154011 |
| 2025-10-08 | 42.18 | $34.84 | 111300 |
| 2025-10-07 | 43.20 | $35.02 | 133343 |
| 2025-10-06 | 42.39 | $34.91 | 171900 |
| 2025-10-03 | 39.71 | $34.55 | 81949 |
| 2025-10-02 | 38.27 | $34.36 | 102800 |
| 2025-10-01 | 37.98 | $34.32 | 123100 |
| 2025-09-30 | 38.86 | $34.52 | 126500 |
| 2025-09-29 | 40.57 | $34.90 | 97800 |
| 2025-09-26 | 42.72 | $35.36 | 97800 |
| 2025-09-25 | 42.41 | $35.31 | 127638 |
| 2025-09-24 | 42.16 | $35.27 | 76933 |
| 2025-09-23 | 43.78 | $35.64 | 116700 |
| 2025-09-22 | 45.58 | $36.04 | 192700 |
| 2025-09-19 | 43.94 | $35.74 | 374932 |
| 2025-09-18 | 48.58 | $36.74 | 212033 |
| 2025-09-17 | 41.28 | $35.50 | 205200 |
| 2025-09-16 | 38.47 | $35.08 | 241740 |
| 2025-09-15 | 39.19 | $35.25 | 253400 |
| 2025-09-12 | 39.81 | $35.40 | 334900 |
| 2025-09-11 | 39.57 | $35.36 | 665843 |
| 2025-09-10 | 51.63 | $37.78 | 261100 |
| 2025-09-09 | 52.63 | $37.94 | 108042 |
| 2025-09-08 | 60.00 | $39.00 | 78600 |
| 2025-09-05 | 58.17 | $38.65 | 94932 |
| 2025-09-04 | 61.54 | $39.09 | 68300 |
| 2025-09-03 | 58.97 | $38.59 | 94600 |
| 2025-09-02 | 58.55 | $38.51 | 85900 |
| 2025-08-29 | 61.39 | $38.89 | 105540 |
| 2025-08-28 | 61.54 | $38.91 | 84536 |
| 2025-08-27 | 61.90 | $38.96 | 92642 |
| 2025-08-26 | 61.22 | $38.80 | 98449 |
| 2025-08-25 | 59.48 | $38.40 | 55200 |
| 2025-08-22 | 61.30 | $38.68 | 188707 |
| 2025-08-21 | 53.71 | $37.10 | 98010 |
| 2025-08-20 | 52.59 | $36.90 | 114844 |
| 2025-08-19 | 51.19 | $36.65 | 190409 |
| 2025-08-18 | 52.85 | $36.93 | 105311 |
| 2025-08-15 | 50.85 | $36.56 | 95000 |
| 2025-08-14 | 56.73 | $37.51 | 105529 |
| 2025-08-13 | 56.86 | $37.53 | 146843 |
| 2025-08-12 | 52.81 | $36.75 | 164465 |
| 2025-08-11 | 45.73 | $35.61 | 92508 |
| 2025-08-08 | 46.20 | $35.69 | 104408 |
| 2025-08-07 | 44.19 | $35.39 | 123600 |
| 2025-08-06 | 46.15 | $35.75 | 121704 |
| 2025-08-05 | 47.37 | $35.97 | 111200 |
| 2025-08-04 | 45.76 | $35.71 | 98614 |
| 2025-08-01 | 43.28 | $35.32 | 188600 |
| 2025-07-31 | 50.14 | $36.55 | 258000 |
| 2025-07-30 | 53.41 | $37.05 | 175400 |
| 2025-07-29 | 58.00 | $37.69 | 367621 |
| 2025-07-28 | 61.21 | $38.10 | 118808 |
| 2025-07-25 | 57.81 | $37.47 | 132503 |
| 2025-07-24 | 57.81 | $37.47 | 238600 |
| 2025-07-23 | 59.22 | $37.66 | 195000 |
| 2025-07-22 | 59.66 | $37.72 | 193200 |
| 2025-07-21 | 60.65 | $37.86 | 204821 |
| 2025-07-18 | 62.56 | $38.13 | 111936 |
| 2025-07-17 | 63.26 | $38.23 | 136100 |
| 2025-07-16 | 60.08 | $37.48 | 98034 |
| 2025-07-15 | 57.95 | $37.02 | 101806 |
| 2025-07-14 | 64.79 | $37.98 | 71540 |
| 2025-07-11 | 61.70 | $37.29 | 63700 |
| 2025-07-10 | 65.75 | $37.80 | 78415 |
| 2025-07-09 | 64.98 | $37.62 | 74900 |
| 2025-07-08 | 64.52 | $37.51 | 134500 |
| 2025-07-07 | 64.36 | $37.47 | 127000 |
| 2025-07-03 | 67.91 | $37.95 | 61423 |
| 2025-07-02 | 66.05 | $37.45 | 130200 |
| 2025-07-01 | 64.41 | $37.03 | 158200 |
| 2025-06-30 | 58.57 | $35.74 | 186149 |
| 2025-06-27 | 58.71 | $35.76 | 363806 |
| 2025-06-26 | 60.24 | $35.98 | 148500 |
| 2025-06-25 | 57.62 | $35.43 | 131000 |
| 2025-06-24 | 58.08 | $35.50 | 147600 |
| 2025-06-23 | 56.12 | $35.09 | 140543 |
| 2025-06-20 | 50.73 | $34.08 | 331243 |
| 2025-06-18 | 54.44 | $34.67 | 173823 |
| 2025-06-17 | 50.85 | $34.05 | 128924 |
| 2025-06-16 | 53.84 | $34.51 | 187300 |
| 2025-06-13 | 52.70 | $34.31 | 191300 |
| 2025-06-12 | 59.12 | $35.23 | 173300 |
| 2025-06-11 | 60.26 | $35.38 | 149327 |
| 2025-06-10 | 60.02 | $35.33 | 119200 |
| 2025-06-09 | 58.11 | $34.94 | 114200 |
| 2025-06-06 | 56.45 | $34.61 | 83600 |
| 2025-06-05 | 53.17 | $34.00 | 134800 |
| 2025-06-04 | 52.05 | $33.80 | 305612 |
| 2025-06-03 | 55.80 | $34.39 | 155900 |
| 2025-06-02 | 51.09 | $33.56 | 131214 |
| 2025-05-30 | 54.62 | $34.09 | 137118 |
| 2025-05-29 | 54.96 | $34.14 | 99900 |
| 2025-05-28 | 53.19 | $33.82 | 173616 |
| 2025-05-27 | 56.70 | $34.35 | 243529 |
| 2025-05-23 | 51.54 | $33.45 | 184315 |
| 2025-05-22 | 49.37 | $33.11 | 263600 |
| 2025-05-21 | 48.60 | $32.99 | 112500 |
| 2025-05-20 | 54.51 | $33.89 | 73300 |
| 2025-05-19 | 56.39 | $34.15 | 105100 |
| 2025-05-16 | 56.53 | $34.17 | 122049 |
| 2025-05-15 | 56.38 | $34.14 | 72100 |
| 2025-05-14 | 57.23 | $34.27 | 100900 |
| 2025-05-13 | 57.48 | $34.31 | 225800 |
| 2025-05-12 | 55.80 | $33.95 | 118600 |
| 2025-05-09 | 50.38 | $32.90 | 77000 |
| 2025-05-08 | 51.70 | $33.13 | 104700 |
| 2025-05-07 | 47.00 | $32.31 | 98300 |
| 2025-05-06 | 46.27 | $32.19 | 79502 |
| 2025-05-05 | 48.32 | $32.58 | 84700 |
| 2025-05-02 | 49.55 | $32.81 | 77300 |
| 2025-05-01 | 45.54 | $32.11 | 116410 |
| 2025-04-30 | 45.13 | $32.04 | 211205 |
| 2025-04-29 | 44.50 | $31.93 | 143639 |
| 2025-04-28 | 44.22 | $31.88 | 326800 |
| 2025-04-25 | 42.65 | $31.59 | 110128 |
| 2025-04-24 | 43.62 | $31.83 | 423042 |
| 2025-04-23 | 43.16 | $31.74 | 138700 |
| 2025-04-22 | 40.01 | $31.13 | 94400 |
| 2025-04-21 | 34.91 | $30.22 | 131400 |
| 2025-04-17 | 35.93 | $30.54 | 114739 |
| 2025-04-16 | 34.97 | $30.37 | 344300 |
| 2025-04-15 | 33.92 | $30.18 | 86511 |
| 2025-04-14 | 31.31 | $29.71 | 133334 |
| 2025-04-11 | 29.45 | $29.38 | 107621 |
| 2025-04-10 | 29.87 | $29.56 | 220500 |
| 2025-04-09 | 34.09 | $31.21 | 176920 |
| 2025-04-08 | 24.65 | $29.67 | 222100 |
| 2025-04-07 | 25.86 | $30.20 | 265604 |
| 2025-04-04 | 26.20 | $30.35 | 198712 |
| 2025-04-03 | 28.93 | $31.46 | 246800 |
| 2025-04-02 | 39.22 | $34.41 | 126500 |
| 2025-04-01 | 39.31 | $34.43 | 146215 |
| 2025-03-31 | 40.37 | $34.67 | 156900 |
| 2025-03-28 | 41.97 | $35.03 | 75833 |
| 2025-03-27 | 45.83 | $35.83 | 81700 |
| 2025-03-26 | 44.56 | $35.62 | 182500 |
| 2025-03-25 | 45.52 | $35.82 | 108800 |
| 2025-03-24 | 46.68 | $36.06 | 92700 |
| 2025-03-21 | 41.06 | $35.11 | 353334 |
| 2025-03-20 | 42.40 | $35.41 | 73200 |
| 2025-03-19 | 43.66 | $35.69 | 87649 |
| 2025-03-18 | 42.74 | $35.53 | 101300 |
| 2025-03-17 | 42.68 | $35.52 | 112200 |
| 2025-03-14 | 43.99 | $35.84 | 131723 |
| 2025-03-13 | 37.14 | $34.64 | 135135 |
| 2025-03-12 | 39.31 | $35.21 | 128814 |
| 2025-03-11 | 37.92 | $34.98 | 129015 |
| 2025-03-10 | 39.49 | $35.40 | 117200 |
| 2025-03-07 | 46.44 | $37.00 | 94100 |
| 2025-03-06 | 46.33 | $36.98 | 92900 |
| 2025-03-05 | 46.51 | $37.02 | 105344 |
| 2025-03-04 | 47.46 | $37.23 | 98331 |
| 2025-03-03 | 54.30 | $38.60 | 87835 |
| 2025-02-28 | 54.96 | $38.72 | 174400 |
| 2025-02-27 | 52.16 | $38.11 | 191200 |
| 2025-02-26 | 54.26 | $38.51 | 101025 |
| 2025-02-25 | 54.95 | $38.64 | 160700 |
| 2025-02-24 | 51.45 | $37.86 | 147608 |
| 2025-02-21 | 53.84 | $38.33 | 103200 |
| 2025-02-20 | 60.49 | $39.50 | 102733 |
| 2025-02-19 | 60.29 | $39.45 | 81200 |
| 2025-02-18 | 61.11 | $39.59 | 107000 |
| 2025-02-14 | 64.50 | $40.16 | 113500 |
| 2025-02-13 | 68.21 | $40.75 | 111300 |
| 2025-02-12 | 67.46 | $40.50 | 134200 |
| 2025-02-11 | 70.18 | $40.93 | 117600 |
| 2025-02-10 | 66.57 | $39.72 | 270429 |
| 2025-02-07 | 67.34 | $39.84 | 172300 |
| 2025-02-06 | 68.21 | $39.98 | 232346 |
| 2025-02-05 | 66.51 | $39.40 | 190038 |
| 2025-02-04 | 65.09 | $38.94 | 161200 |
| 2025-02-03 | 60.09 | $37.50 | 146800 |
| 2025-01-31 | 62.58 | $37.92 | 158000 |
| 2025-01-30 | 63.89 | $38.14 | 162005 |
| 2025-01-29 | 65.37 | $38.39 | 195142 |
| 2025-01-28 | 68.27 | $38.87 | 181140 |
| 2025-01-27 | 69.98 | $39.15 | 311919 |
| 2025-01-24 | 66.30 | $37.87 | 376849 |
| 2025-01-23 | 63.63 | $37.06 | 269200 |
| 2025-01-22 | 56.78 | $35.36 | 152036 |
| 2025-01-21 | 58.82 | $35.69 | 167900 |
| 2025-01-17 | 56.29 | $35.13 | 119200 |
| 2025-01-16 | 54.38 | $34.73 | 143800 |
| 2025-01-15 | 55.95 | $35.00 | 249000 |
| 2025-01-14 | 52.54 | $34.29 | 186200 |
| 2025-01-13 | 45.02 | $32.97 | 122709 |
| 2025-01-10 | 39.96 | $32.23 | 119600 |
| 2025-01-08 | 44.37 | $33.07 | 68900 |
| 2025-01-07 | 43.88 | $33.00 | 107633 |
| 2025-01-06 | 46.14 | $33.41 | 103300 |
| 2025-01-03 | 46.01 | $33.39 | 102100 |
| 2025-01-02 | 45.45 | $33.30 | 132200 |
| 2024-12-31 | 45.39 | $33.29 | 93100 |
| 2024-12-30 | 43.76 | $33.01 | 102400 |
| 2024-12-27 | 43.47 | $32.96 | 71300 |
| 2024-12-26 | 46.30 | $33.59 | 54714 |
| 2024-12-24 | 45.98 | $33.53 | 43826 |
| 2024-12-23 | 44.52 | $33.25 | 238700 |
| 2024-12-20 | 42.14 | $32.80 | 427400 |
| 2024-12-19 | 41.99 | $32.77 | 275500 |
| 2024-12-18 | 43.96 | $33.29 | 180546 |
| 2024-12-17 | 55.60 | $35.73 | 124700 |
| 2024-12-16 | 61.36 | $36.64 | 118300 |
| 2024-12-13 | 59.01 | $36.11 | 121000 |
| 2024-12-12 | 60.06 | $36.27 | 110900 |
| 2024-12-11 | 63.82 | $36.83 | 241500 |
| 2024-12-10 | 62.67 | $36.54 | 224500 |
| 2024-12-09 | 60.58 | $36.03 | 184500 |
| 2024-12-06 | 63.22 | $36.43 | 120400 |
| 2024-12-05 | 63.42 | $36.46 | 234846 |
| 2024-12-04 | 59.67 | $35.52 | 120500 |
| 2024-12-03 | 56.91 | $34.90 | 133100 |
| 2024-12-02 | 56.82 | $34.88 | 156500 |
| 2024-11-29 | 54.45 | $34.36 | 73534 |
| 2024-11-27 | 55.22 | $34.50 | 81108 |
| 2024-11-26 | 57.27 | $34.87 | 67643 |
| 2024-11-25 | 59.24 | $35.22 | 100427 |
| 2024-11-22 | 58.46 | $35.02 | 99000 |
| 2024-11-21 | 55.35 | $34.25 | 73123 |
| 2024-11-20 | 53.64 | $33.85 | 52100 |
| 2024-11-19 | 54.48 | $34.02 | 43600 |
| 2024-11-18 | 54.72 | $34.07 | 55100 |
| 2024-11-15 | 57.17 | $34.58 | 77900 |
| 2024-11-14 | 59.14 | $34.98 | 64400 |
| 2024-11-13 | 59.93 | $35.14 | 102334 |
| 2024-11-12 | 60.89 | $35.34 | 103505 |
| 2024-11-11 | 62.85 | $35.75 | 103741 |
| 2024-11-08 | 59.76 | $34.72 | 63300 |
| 2024-11-07 | 59.44 | $34.62 | 112200 |
| 2024-11-06 | 63.76 | $35.54 | 387948 |
| 2024-11-05 | 49.86 | $31.84 | 79637 |
| 2024-11-04 | 46.04 | $31.12 | 57400 |
| 2024-11-01 | 47.32 | $31.39 | 59300 |
| 2024-10-31 | 47.32 | $31.39 | 86229 |
| 2024-10-30 | 51.30 | $32.22 | 75000 |
| 2024-10-29 | 47.78 | $31.52 | 90918 |
| 2024-10-28 | 49.53 | $31.88 | 123400 |
| 2024-10-25 | 46.04 | $31.21 | 77725 |
| 2024-10-24 | 46.68 | $31.35 | 186900 |
| 2024-10-23 | 50.39 | $32.13 | 52249 |
| 2024-10-22 | 49.86 | $32.02 | 57544 |
| 2024-10-21 | 47.00 | $31.44 | 65040 |
| 2024-10-18 | 52.59 | $32.58 | 69600 |
| 2024-10-17 | 60.79 | $33.94 | 131526 |
| 2024-10-16 | 57.10 | $33.15 | 76348 |
| 2024-10-15 | 53.47 | $32.46 | 96600 |
| 2024-10-14 | 52.41 | $32.27 | 44900 |
| 2024-10-11 | 52.65 | $32.31 | 52104 |
| 2024-10-10 | 45.93 | $31.16 | 44000 |
| 2024-10-09 | 45.48 | $31.09 | 42935 |
| 2024-10-08 | 44.86 | $30.99 | 45527 |
| 2024-10-07 | 45.45 | $31.11 | 47200 |
| 2024-10-04 | 46.86 | $31.40 | 62000 |
| 2024-10-03 | 42.91 | $30.72 | 56731 |
| 2024-10-02 | 42.96 | $30.73 | 50900 |
| 2024-10-01 | 44.77 | $31.14 | 65900 |
| 2024-09-30 | 49.73 | $32.16 | 51519 |
| 2024-09-27 | 46.53 | $31.58 | 63741 |
| 2024-09-26 | 47.22 | $31.72 | 65600 |
| 2024-09-25 | 45.86 | $31.47 | 85400 |
| 2024-09-24 | 48.27 | $31.98 | 64145 |
| 2024-09-23 | 50.86 | $32.50 | 76900 |
| 2024-09-20 | 52.94 | $32.90 | 359911 |
| 2024-09-19 | 59.78 | $34.08 | 113831 |
| 2024-09-18 | 55.63 | $33.18 | 94839 |
| 2024-09-17 | 53.12 | $32.69 | 76534 |
| 2024-09-16 | 50.92 | $32.28 | 122307 |
| 2024-09-13 | 51.59 | $32.40 | 64900 |
| 2024-09-12 | 45.35 | $31.31 | 50300 |
| 2024-09-11 | 44.41 | $31.16 | 64300 |
| 2024-09-10 | 46.80 | $31.63 | 40635 |
| 2024-09-09 | 46.90 | $31.65 | 55231 |
| 2024-09-06 | 47.39 | $31.75 | 68200 |
| 2024-09-05 | 49.56 | $32.19 | 63500 |
| 2024-09-04 | 51.81 | $32.63 | 144700 |
| 2024-09-03 | 54.88 | $33.20 | 91200 |
| 2024-08-30 | 56.38 | $33.47 | 111317 |
| 2024-08-29 | 55.43 | $33.25 | 58213 |
| 2024-08-28 | 54.24 | $32.97 | 60049 |
| 2024-08-27 | 52.95 | $32.67 | 54100 |
| 2024-08-26 | 54.30 | $32.95 | 85500 |
| 2024-08-23 | 55.71 | $33.24 | 119384 |
| 2024-08-22 | 47.28 | $31.35 | 45000 |
| 2024-08-21 | 46.52 | $31.20 | 48405 |
| 2024-08-20 | 46.86 | $31.28 | 87034 |
| 2024-08-19 | 48.40 | $31.64 | 69811 |
| 2024-08-16 | 47.16 | $31.37 | 81847 |
| 2024-08-15 | 43.96 | $30.69 | 158625 |
| 2024-08-14 | 40.53 | $30.01 | 81400 |
| 2024-08-13 | 41.56 | $30.30 | 116129 |
| 2024-08-12 | 38.86 | $29.77 | 72833 |
| 2024-08-09 | 40.36 | $30.22 | 98900 |
| 2024-08-08 | 41.34 | $30.51 | 80725 |
| 2024-08-07 | 39.96 | $30.22 | 113108 |
| 2024-08-06 | 40.24 | $30.31 | 95200 |
| 2024-08-05 | 40.27 | $30.32 | 121700 |
| 2024-08-02 | 44.59 | $31.70 | 113400 |
| 2024-08-01 | 47.43 | $32.51 | 153600 |
| 2024-07-31 | 55.04 | $34.36 | 196100 |
| 2024-07-30 | 56.87 | $34.75 | 102100 |
| 2024-07-29 | 55.98 | $34.50 | 95600 |
| 2024-07-26 | 58.64 | $35.08 | 105100 |
| 2024-07-25 | 57.03 | $34.60 | 538931 |
| 2024-07-24 | 65.91 | $36.35 | 201300 |
| 2024-07-23 | 70.63 | $37.14 | 316500 |
| 2024-07-22 | 68.37 | $36.31 | 125700 |
| 2024-07-19 | 66.36 | $35.63 | 142600 |
| 2024-07-18 | 67.50 | $35.82 | 107235 |
| 2024-07-17 | 73.02 | $36.70 | 224932 |
| 2024-07-16 | 71.95 | $36.27 | 206938 |
| 2024-07-15 | 67.00 | $34.55 | 149048 |
| 2024-07-12 | 63.83 | $33.65 | 165038 |
| 2024-07-11 | 63.19 | $33.48 | 201410 |
| 2024-07-10 | 56.54 | $31.92 | 46147 |
| 2024-07-09 | 53.74 | $31.37 | 64800 |
| 2024-07-08 | 51.64 | $30.98 | 65802 |
| 2024-07-05 | 49.93 | $30.67 | 62900 |
| 2024-07-03 | 52.20 | $31.07 | 48200 |
| 2024-07-02 | 59.23 | $32.17 | 88900 |
| 2024-07-01 | 55.39 | $31.43 | 94300 |
| 2024-06-28 | 57.41 | $31.72 | 443800 |
| 2024-06-27 | 51.51 | $30.70 | 38510 |
| 2024-06-26 | 48.88 | $30.30 | 83700 |
| 2024-06-25 | 45.87 | $29.87 | 69500 |
| 2024-06-24 | 47.93 | $30.20 | 60943 |
| 2024-06-21 | 44.57 | $29.73 | 202300 |
| 2024-06-20 | 43.46 | $29.58 | 40800 |
| 2024-06-18 | 44.13 | $29.70 | 52546 |
| 2024-06-17 | 44.06 | $29.69 | 55747 |
| 2024-06-14 | 40.48 | $29.17 | 60900 |
| 2024-06-13 | 41.40 | $29.36 | 59900 |
| 2024-06-12 | 43.95 | $29.87 | 101949 |
| 2024-06-11 | 40.75 | $29.40 | 80101 |
| 2024-06-10 | 40.13 | $29.31 | 59100 |
| 2024-06-07 | 43.14 | $29.94 | 47000 |
| 2024-06-06 | 44.39 | $30.19 | 37300 |
| 2024-06-05 | 44.08 | $30.14 | 73400 |
| 2024-06-04 | 41.36 | $29.70 | 58000 |
| 2024-06-03 | 44.45 | $30.36 | 49400 |
| 2024-05-31 | 49.25 | $31.27 | 76912 |
| 2024-05-30 | 46.92 | $30.88 | 54112 |
| 2024-05-29 | 43.42 | $30.33 | 64212 |
| 2024-05-28 | 45.98 | $30.82 | 110105 |
| 2024-05-24 | 48.30 | $31.24 | 78317 |
| 2024-05-23 | 49.32 | $31.42 | 110608 |
| 2024-05-22 | 54.37 | $32.26 | 93913 |
| 2024-05-21 | 59.02 | $32.94 | 88133 |
| 2024-05-20 | 59.66 | $33.03 | 103800 |
| 2024-05-17 | 65.61 | $33.82 | 110100 |
| 2024-05-16 | 64.28 | $33.51 | 76519 |
| 2024-05-15 | 64.16 | $33.48 | 77718 |
| 2024-05-14 | 61.92 | $32.96 | 58300 |
| 2024-05-13 | 64.57 | $33.32 | 79000 |
| 2024-05-10 | 63.88 | $33.15 | 65800 |
| 2024-05-09 | 65.38 | $33.36 | 86300 |
| 2024-05-08 | 64.66 | $33.17 | 116111 |
| 2024-05-07 | 62.42 | $32.59 | 110500 |
| 2024-05-06 | 63.81 | $32.80 | 88500 |
| 2024-05-03 | 61.89 | $32.30 | 122737 |
| 2024-05-02 | 58.72 | $31.54 | 128100 |
| 2024-05-01 | 55.77 | $30.90 | 171100 |
| 2024-04-30 | 49.34 | $29.70 | 166900 |
| 2024-04-29 | 51.97 | $30.14 | 89700 |
| 2024-04-26 | 57.47 | $30.97 | 174900 |
| 2024-04-25 | 57.37 | $30.95 | 167634 |
| 2024-04-24 | 51.93 | $29.97 | 119200 |
| 2024-04-23 | 50.15 | $29.68 | 77200 |
| 2024-04-22 | 46.85 | $29.17 | 96700 |
| 2024-04-19 | 46.78 | $29.16 | 100509 |
| 2024-04-18 | 40.35 | $28.24 | 113434 |
| 2024-04-17 | 37.13 | $27.83 | 93400 |
| 2024-04-16 | 37.31 | $27.87 | 96418 |
| 2024-04-15 | 38.84 | $28.20 | 130100 |
| 2024-04-12 | 39.59 | $28.36 | 102226 |
| 2024-04-11 | 41.00 | $28.66 | 115900 |
| 2024-04-10 | 41.61 | $28.79 | 212900 |
| 2024-04-09 | 50.60 | $30.43 | 84403 |
| 2024-04-08 | 50.92 | $30.48 | 131000 |
| 2024-04-05 | 47.66 | $29.96 | 65700 |
| 2024-04-04 | 47.28 | $29.90 | 85900 |
| 2024-04-03 | 47.33 | $29.91 | 119473 |
| 2024-04-02 | 48.35 | $30.10 | 128037 |
| 2024-04-01 | 48.82 | $30.19 | 91400 |
| 2024-03-28 | 54.72 | $31.24 | 210729 |
| 2024-03-27 | 53.03 | $30.91 | 112300 |
| 2024-03-26 | 46.11 | $29.72 | 51700 |
| 2024-03-25 | 47.68 | $30.00 | 62921 |
| 2024-03-22 | 49.69 | $30.35 | 118900 |
| 2024-03-21 | 49.34 | $30.29 | 158700 |
| 2024-03-20 | 47.68 | $30.00 | 116531 |
| 2024-03-19 | 41.81 | $29.06 | 87803 |
| 2024-03-18 | 39.69 | $28.75 | 101300 |
| 2024-03-15 | 40.74 | $28.98 | 419600 |
| 2024-03-14 | 38.39 | $28.63 | 132500 |
| 2024-03-13 | 44.35 | $29.88 | 97200 |
| 2024-03-12 | 49.42 | $30.75 | 71000 |
| 2024-03-11 | 51.95 | $31.14 | 82200 |
| 2024-03-08 | 51.71 | $31.10 | 80411 |
| 2024-03-07 | 51.13 | $31.00 | 93101 |
| 2024-03-06 | 50.22 | $30.84 | 116946 |
| 2024-03-05 | 50.28 | $30.85 | 123108 |
| 2024-03-04 | 42.03 | $29.50 | 57514 |
| 2024-03-01 | 41.48 | $29.42 | 73046 |
| 2024-02-29 | 43.53 | $29.84 | 87806 |
| 2024-02-28 | 38.44 | $29.10 | 63900 |
| 2024-02-27 | 39.40 | $29.31 | 56100 |
| 2024-02-26 | 39.45 | $29.32 | 84600 |
| 2024-02-23 | 40.26 | $29.51 | 95212 |
| 2024-02-22 | 38.08 | $29.17 | 174800 |
| 2024-02-21 | 39.83 | $29.60 | 154810 |
| 2024-02-20 | 41.96 | $30.10 | 170700 |
| 2024-02-16 | 43.41 | $30.43 | 106000 |
| 2024-02-15 | 45.79 | $30.95 | 165323 |
| 2024-02-14 | 38.18 | $29.72 | 98700 |
| 2024-02-13 | 34.57 | $29.21 | 161308 |
| 2024-02-12 | 42.26 | $30.88 | 124522 |
| 2024-02-09 | 37.25 | $30.25 | 111900 |
| 2024-02-08 | 32.49 | $29.71 | 139407 |
| 2024-02-07 | 33.15 | $29.86 | 171329 |
| 2024-02-06 | 33.41 | $29.92 | 95708 |
| 2024-02-05 | 31.46 | $29.69 | 94600 |
| 2024-02-02 | 32.04 | $29.84 | 99634 |
| 2024-02-01 | 33.17 | $30.13 | 97548 |
| 2024-01-31 | 34.65 | $30.50 | 114400 |
| 2024-01-30 | 40.55 | $31.77 | 56904 |
| 2024-01-29 | 41.88 | $32.02 | 97346 |
| 2024-01-26 | 42.36 | $32.11 | 213008 |
| 2024-01-25 | 38.99 | $31.65 | 164209 |
| 2024-01-24 | 49.58 | $33.42 | 104500 |
| 2024-01-23 | 47.19 | $33.11 | 123700 |
| 2024-01-22 | 48.38 | $33.28 | 134400 |
| 2024-01-19 | 43.69 | $32.69 | 81100 |
| 2024-01-18 | 40.00 | $32.27 | 78500 |
| 2024-01-17 | 38.91 | $32.15 | 59400 |
| 2024-01-16 | 39.02 | $32.17 | 63812 |
| 2024-01-12 | 44.36 | $33.05 | 65545 |
| 2024-01-11 | 44.69 | $33.10 | 69200 |
| 2024-01-10 | 47.08 | $33.46 | 62943 |
| 2024-01-09 | 47.82 | $33.57 | 68000 |
| 2024-01-08 | 53.27 | $34.32 | 68923 |
| 2024-01-05 | 52.79 | $34.25 | 104700 |
| 2024-01-04 | 55.24 | $34.57 | 69100 |
| 2024-01-03 | 54.93 | $34.52 | 121442 |
| 2024-01-02 | 61.22 | $35.30 | 71500 |
| 2023-12-29 | 63.61 | $35.57 | 85300 |
| 2023-12-28 | 69.76 | $36.21 | 78021 |
| 2023-12-27 | 69.63 | $36.18 | 51500 |
| 2023-12-26 | 69.63 | $36.18 | 74400 |
| 2023-12-22 | 68.18 | $35.83 | 67736 |
| 2023-12-21 | 67.93 | $35.77 | 68925 |
| 2023-12-20 | 66.39 | $35.40 | 122728 |
| 2023-12-19 | 70.20 | $35.84 | 148100 |
| 2023-12-18 | 69.67 | $35.70 | 97500 |
| 2023-12-15 | 69.75 | $35.71 | 252844 |
| 2023-12-14 | 70.64 | $35.82 | 228119 |
| 2023-12-13 | 68.94 | $35.32 | 188540 |
| 2023-12-12 | 61.37 | $33.54 | 49400 |
| 2023-12-11 | 63.69 | $33.82 | 68300 |
| 2023-12-08 | 63.64 | $33.81 | 92200 |
| 2023-12-07 | 62.45 | $33.55 | 79014 |
| 2023-12-06 | 59.07 | $32.86 | 89118 |
| 2023-12-05 | 58.86 | $32.82 | 107900 |
| 2023-12-04 | 61.26 | $33.15 | 136100 |
| 2023-12-01 | 60.19 | $32.92 | 316000 |
| 2023-11-30 | 54.17 | $31.77 | 188245 |
| 2023-11-29 | 58.01 | $32.30 | 104430 |
| 2023-11-28 | 57.25 | $32.16 | 72145 |
| 2023-11-27 | 60.75 | $32.63 | 55924 |
| 2023-11-24 | 63.59 | $32.99 | 67524 |
| 2023-11-22 | 63.00 | $32.86 | 110234 |
| 2023-11-21 | 62.69 | $32.79 | 98300 |
| 2023-11-20 | 64.30 | $33.01 | 146531 |
| 2023-11-17 | 64.10 | $32.96 | 150101 |
| 2023-11-16 | 63.75 | $32.87 | 116400 |
| 2023-11-15 | 65.90 | $33.19 | 79936 |
| 2023-11-14 | 65.45 | $33.06 | 191800 |
| 2023-11-13 | 57.58 | $31.13 | 44811 |
| 2023-11-10 | 57.77 | $31.16 | 61700 |
| 2023-11-09 | 57.22 | $31.04 | 74218 |
| 2023-11-08 | 62.78 | $31.90 | 51140 |
| 2023-11-07 | 65.45 | $32.28 | 70100 |
| 2023-11-06 | 66.72 | $32.46 | 102826 |
| 2023-11-03 | 66.69 | $32.45 | 149419 |
| 2023-11-02 | 62.75 | $31.37 | 210900 |
| 2023-11-01 | 54.87 | $29.69 | 111834 |
| 2023-10-31 | 54.33 | $29.59 | 56400 |
| 2023-10-30 | 54.83 | $29.67 | 77900 |
| 2023-10-27 | 53.45 | $29.40 | 149915 |
| 2023-10-26 | 50.17 | $28.79 | 101100 |
| 2023-10-25 | 38.65 | $27.08 | 71100 |
| 2023-10-24 | 39.10 | $27.17 | 57217 |
| 2023-10-23 | 39.74 | $27.30 | 64229 |
| 2023-10-20 | 40.22 | $27.40 | 83012 |
| 2023-10-19 | 44.72 | $28.28 | 60500 |
| 2023-10-18 | 46.59 | $28.61 | 50600 |
| 2023-10-17 | 52.00 | $29.48 | 82430 |
| 2023-10-16 | 46.95 | $28.73 | 71700 |
| 2023-10-13 | 42.92 | $28.20 | 49600 |
| 2023-10-12 | 45.85 | $28.67 | 50000 |
| 2023-10-11 | 47.02 | $28.85 | 43400 |
| 2023-10-10 | 45.56 | $28.65 | 66800 |
| 2023-10-09 | 43.55 | $28.38 | 64623 |
| 2023-10-06 | 45.13 | $28.65 | 163717 |
| 2023-10-05 | 46.01 | $28.80 | 82600 |
| 2023-10-04 | 42.68 | $28.33 | 63600 |
| 2023-10-03 | 37.80 | $27.70 | 103400 |
| 2023-10-02 | 41.42 | $28.38 | 73000 |
| 2023-09-29 | 44.32 | $28.87 | 64935 |
| 2023-09-28 | 40.86 | $28.44 | 60532 |
| 2023-09-27 | 41.20 | $28.50 | 56000 |
| 2023-09-26 | 42.60 | $28.75 | 58436 |
| 2023-09-25 | 44.14 | $29.02 | 58400 |
| 2023-09-22 | 36.00 | $28.02 | 53704 |
| 2023-09-21 | 35.47 | $27.96 | 82523 |
| 2023-09-20 | 36.63 | $28.20 | 82040 |
| 2023-09-19 | 37.81 | $28.44 | 48621 |
| 2023-09-18 | 39.06 | $28.69 | 60222 |
| 2023-09-15 | 41.50 | $29.16 | 170600 |
| 2023-09-14 | 44.36 | $29.67 | 70815 |
| 2023-09-13 | 37.91 | $28.86 | 60208 |
| 2023-09-12 | 39.30 | $29.12 | 44900 |
| 2023-09-11 | 38.39 | $29.01 | 72543 |
| 2023-09-08 | 39.94 | $29.31 | 52300 |
| 2023-09-07 | 39.78 | $29.29 | 115200 |
| 2023-09-06 | 42.58 | $29.83 | 90711 |
| 2023-09-05 | 48.86 | $30.87 | 106547 |
| 2023-09-01 | 50.91 | $31.17 | 58345 |
| 2023-08-31 | 47.56 | $30.69 | 113844 |
| 2023-08-30 | 42.92 | $30.09 | 72100 |
| 2023-08-29 | 43.28 | $30.15 | 41200 |
| 2023-08-28 | 43.46 | $30.18 | 55613 |
| 2023-08-25 | 41.90 | $29.97 | 38100 |
| 2023-08-24 | 44.04 | $30.36 | 91600 |
| 2023-08-23 | 41.72 | $30.04 | 55600 |
| 2023-08-22 | 41.98 | $30.09 | 68200 |
| 2023-08-21 | 45.70 | $30.78 | 76722 |
| 2023-08-18 | 47.07 | $31.02 | 71512 |
| 2023-08-17 | 45.78 | $30.82 | 61704 |
| 2023-08-16 | 44.56 | $30.63 | 72225 |
| 2023-08-15 | 46.17 | $30.94 | 79745 |
| 2023-08-14 | 50.86 | $31.77 | 81023 |
| 2023-08-11 | 53.34 | $32.17 | 62349 |
| 2023-08-10 | 53.65 | $32.22 | 65700 |
| 2023-08-09 | 56.27 | $32.64 | 59121 |
| 2023-08-08 | 56.27 | $32.64 | 89600 |
| 2023-08-07 | 60.04 | $33.24 | 72236 |
| 2023-08-04 | 57.90 | $32.76 | 70700 |
| 2023-08-03 | 59.15 | $32.96 | 65000 |
| 2023-08-02 | 56.79 | $32.43 | 66600 |
| 2023-08-01 | 59.25 | $32.83 | 73500 |
| 2023-07-31 | 58.26 | $32.60 | 91200 |
| 2023-07-28 | 57.88 | $32.51 | 136800 |
| 2023-07-27 | 58.33 | $32.59 | 109800 |
| 2023-07-26 | 64.16 | $33.58 | 103023 |
| 2023-07-25 | 60.44 | $32.60 | 115643 |
| 2023-07-24 | 62.84 | $32.98 | 89019 |
| 2023-07-21 | 60.02 | $32.27 | 112000 |
| 2023-07-20 | 59.86 | $32.23 | 130022 |
| 2023-07-19 | 59.92 | $32.24 | 121231 |
| 2023-07-18 | 58.11 | $31.77 | 89100 |
| 2023-07-17 | 53.80 | $30.75 | 60801 |
| 2023-07-14 | 52.43 | $30.45 | 85423 |
| 2023-07-13 | 54.00 | $30.76 | 109012 |
| 2023-07-12 | 50.36 | $29.96 | 96400 |
| 2023-07-11 | 46.91 | $29.27 | 55117 |
| 2023-07-10 | 46.25 | $29.14 | 80600 |
| 2023-07-07 | 44.20 | $28.74 | 132234 |
| 2023-07-06 | 43.22 | $28.55 | 104423 |
| 2023-07-05 | 47.10 | $29.49 | 82745 |
| 2023-07-03 | 47.92 | $29.68 | 25826 |
| 2023-06-30 | 46.13 | $29.30 | 73100 |
| 2023-06-29 | 48.60 | $29.89 | 57900 |
| 2023-06-28 | 45.50 | $29.23 | 56900 |
| 2023-06-27 | 46.88 | $29.57 | 65915 |
| 2023-06-26 | 46.65 | $29.52 | 82107 |
| 2023-06-23 | 47.15 | $29.65 | 939242 |
| 2023-06-22 | 49.26 | $30.20 | 114142 |
| 2023-06-21 | 52.16 | $30.92 | 111800 |
| 2023-06-20 | 51.71 | $30.80 | 82200 |
| 2023-06-16 | 52.85 | $31.09 | 178000 |
| 2023-06-15 | 54.06 | $31.40 | 100416 |
| 2023-06-14 | 52.08 | $30.81 | 100500 |
| 2023-06-13 | 55.60 | $31.72 | 125722 |
| 2023-06-12 | 52.26 | $30.73 | 84222 |
| 2023-06-09 | 52.57 | $30.81 | 72000 |
| 2023-06-08 | 54.33 | $31.28 | 89527 |
| 2023-06-07 | 56.43 | $31.83 | 166936 |
| 2023-06-06 | 55.05 | $31.37 | 124900 |
| 2023-06-05 | 49.45 | $29.68 | 73086 |
| 2023-06-02 | 54.53 | $31.01 | 116800 |
| 2023-06-01 | 45.68 | $28.79 | 59508 |
| 2023-05-31 | 44.10 | $28.45 | 136100 |
| 2023-05-30 | 47.97 | $29.44 | 92247 |
| 2023-05-26 | 49.04 | $29.70 | 68200 |
| 2023-05-25 | 48.06 | $29.47 | 78235 |
| 2023-05-24 | 48.48 | $29.58 | 113815 |
| 2023-05-23 | 50.47 | $30.10 | 110733 |
| 2023-05-22 | 51.67 | $30.41 | 88400 |
| 2023-05-19 | 44.38 | $28.61 | 136700 |
| 2023-05-18 | 46.37 | $29.15 | 79100 |
| 2023-05-17 | 45.86 | $29.03 | 106438 |
| 2023-05-16 | 35.37 | $26.89 | 67214 |
| 2023-05-15 | 36.21 | $27.16 | 88400 |
| 2023-05-12 | 31.94 | $26.41 | 70132 |
| 2023-05-11 | 31.59 | $26.35 | 98000 |
| 2023-05-10 | 32.70 | $26.77 | 128500 |
| 2023-05-09 | 32.27 | $26.69 | 69635 |
| 2023-05-08 | 34.44 | $27.52 | 105100 |
| 2023-05-05 | 35.91 | $28.05 | 127843 |
| 2023-05-04 | 27.36 | $26.51 | 147228 |
| 2023-05-03 | 28.63 | $27.05 | 143600 |
| 2023-05-02 | 27.08 | $26.79 | 131600 |
| 2023-05-01 | 31.90 | $28.69 | 132300 |
| 2023-04-28 | 34.14 | $29.43 | 107626 |
| 2023-04-27 | 33.96 | $29.40 | 144600 |
| 2023-04-26 | 38.36 | $30.73 | 111100 |
| 2023-04-25 | 37.37 | $30.56 | 60600 |
| 2023-04-24 | 41.24 | $31.61 | 51900 |
| 2023-04-21 | 43.73 | $32.22 | 74112 |
| 2023-04-20 | 42.93 | $32.07 | 62600 |
| 2023-04-19 | 43.04 | $32.10 | 88600 |
| 2023-04-18 | 37.29 | $31.04 | 103143 |
| 2023-04-17 | 40.64 | $31.95 | 52000 |
| 2023-04-14 | 36.60 | $31.27 | 76800 |
| 2023-04-13 | 38.78 | $31.86 | 70938 |
| 2023-04-12 | 35.18 | $31.28 | 66700 |
| 2023-04-11 | 37.11 | $31.82 | 103002 |
| 2023-04-10 | 37.80 | $32.01 | 236216 |
| 2023-04-06 | 37.27 | $31.92 | 62400 |
| 2023-04-05 | 34.46 | $31.44 | 64900 |
| 2023-04-04 | 35.83 | $31.87 | 84313 |
| 2023-04-03 | 37.06 | $32.25 | 103212 |
| 2023-03-31 | 36.52 | $32.15 | 136841 |
| 2023-03-30 | 34.24 | $31.73 | 89145 |
| 2023-03-29 | 37.73 | $32.87 | 88232 |
| 2023-03-28 | 38.25 | $33.03 | 78600 |
| 2023-03-27 | 39.48 | $33.41 | 85102 |
| 2023-03-24 | 38.54 | $33.22 | 102500 |
| 2023-03-23 | 32.77 | $32.11 | 117100 |
| 2023-03-22 | 33.77 | $32.48 | 93200 |
| 2023-03-21 | 38.71 | $34.10 | 118231 |
| 2023-03-20 | 31.02 | $32.80 | 171800 |
| 2023-03-17 | 33.61 | $33.64 | 312200 |
| 2023-03-16 | 39.06 | $35.12 | 166300 |
| 2023-03-15 | 33.90 | $34.37 | 173708 |
| 2023-03-14 | 30.30 | $33.89 | 261500 |
| 2023-03-13 | 29.55 | $33.79 | 442300 |
| 2023-03-10 | 30.07 | $33.96 | 185133 |
| 2023-03-09 | 32.44 | $34.69 | 134646 |
| 2023-03-08 | 39.57 | $36.45 | 83613 |
| 2023-03-07 | 41.64 | $36.87 | 59123 |
| 2023-03-06 | 44.05 | $37.33 | 77713 |
| 2023-03-03 | 45.91 | $37.67 | 65734 |
| 2023-03-02 | 43.01 | $37.24 | 85600 |
| 2023-03-01 | 45.20 | $37.65 | 67131 |
| 2023-02-28 | 46.63 | $37.91 | 355045 |
| 2023-02-27 | 47.18 | $38.01 | 63300 |
| 2023-02-24 | 48.58 | $38.27 | 90700 |
| 2023-02-23 | 51.55 | $38.80 | 102800 |
| 2023-02-22 | 49.50 | $38.43 | 114107 |
| 2023-02-21 | 53.26 | $39.08 | 155900 |
| 2023-02-17 | 56.78 | $39.64 | 74038 |
| 2023-02-16 | 54.15 | $39.13 | 77200 |
| 2023-02-15 | 54.05 | $39.11 | 71300 |
| 2023-02-14 | 52.94 | $38.89 | 83300 |
| 2023-02-13 | 55.07 | $39.26 | 49942 |
| 2023-02-10 | 52.15 | $38.67 | 50100 |
| 2023-02-09 | 50.91 | $38.43 | 38300 |
| 2023-02-08 | 54.24 | $39.03 | 66426 |
| 2023-02-07 | 55.73 | $39.29 | 61300 |
| 2023-02-06 | 55.05 | $39.14 | 69900 |
| 2023-02-03 | 58.59 | $39.76 | 92706 |
| 2023-02-02 | 56.76 | $39.33 | 121418 |
| 2023-02-01 | 52.59 | $38.43 | 145200 |
| 2023-01-31 | 47.65 | $37.50 | 100710 |
| 2023-01-30 | 43.68 | $36.84 | 85000 |
| 2023-01-27 | 43.87 | $36.88 | 267000 |
| 2023-01-26 | 55.98 | $38.96 | 145644 |
| 2023-01-25 | 54.90 | $38.77 | 106900 |
| 2023-01-24 | 53.82 | $38.58 | 80300 |
| 2023-01-23 | 54.74 | $38.72 | 60600 |
| 2023-01-20 | 52.09 | $38.24 | 109714 |
| 2023-01-19 | 52.27 | $38.27 | 78640 |
| 2023-01-18 | 50.23 | $37.90 | 122400 |
| 2023-01-17 | 53.52 | $38.46 | 127600 |
| 2023-01-13 | 49.30 | $37.71 | 64000 |
| 2023-01-12 | 48.47 | $37.57 | 88021 |
| 2023-01-11 | 44.74 | $36.96 | 52700 |
| 2023-01-10 | 42.26 | $36.58 | 67000 |
| 2023-01-09 | 39.62 | $36.19 | 59600 |
| 2023-01-06 | 41.42 | $36.58 | 63400 |
| 2023-01-05 | 33.48 | $35.50 | 83900 |
| 2023-01-04 | 36.20 | $36.13 | 77200 |
| 2023-01-03 | 37.11 | $36.33 | 92400 |
| 2022-12-30 | 38.82 | $36.70 | 86647 |
| 2022-12-29 | 39.05 | $36.75 | 67715 |
| 2022-12-28 | 33.96 | $36.07 | 64637 |
| 2022-12-27 | 35.28 | $36.39 | 41234 |
| 2022-12-23 | 35.90 | $36.54 | 58700 |
| 2022-12-22 | 32.76 | $36.12 | 75420 |
| 2022-12-21 | 33.24 | $36.25 | 75800 |
| 2022-12-20 | 29.55 | $35.76 | 168948 |
| 2022-12-19 | 30.56 | $36.07 | 119003 |
| 2022-12-16 | 31.15 | $36.25 | 364941 |
| 2022-12-15 | 31.97 | $36.50 | 210807 |
| 2022-12-14 | 32.22 | $36.58 | 255140 |
| 2022-12-13 | 33.14 | $36.87 | 182902 |
| 2022-12-12 | 39.23 | $38.54 | 94012 |
| 2022-12-09 | 40.55 | $38.85 | 82500 |
| 2022-12-08 | 37.19 | $38.33 | 78833 |
| 2022-12-07 | 38.34 | $38.62 | 60440 |
| 2022-12-06 | 38.89 | $38.76 | 90443 |
| 2022-12-05 | 41.04 | $39.30 | 94947 |
| 2022-12-02 | 45.78 | $40.36 | 66400 |
| 2022-12-01 | 47.24 | $40.66 | 68000 |
| 2022-11-30 | 48.52 | $40.92 | 151328 |
| 2022-11-29 | 45.50 | $40.36 | 69700 |
| 2022-11-28 | 47.34 | $40.75 | 100846 |
| 2022-11-25 | 54.89 | $42.15 | 43530 |
| 2022-11-23 | 53.32 | $41.84 | 61300 |
| 2022-11-22 | 53.67 | $41.90 | 74546 |
| 2022-11-21 | 53.14 | $41.79 | 66514 |
| 2022-11-18 | 52.21 | $41.59 | 175500 |
| 2022-11-17 | 53.89 | $41.92 | 72700 |
| 2022-11-16 | 56.35 | $42.39 | 87400 |
| 2022-11-15 | 56.56 | $42.43 | 89400 |
| 2022-11-14 | 55.42 | $42.14 | 127100 |
| 2022-11-11 | 55.57 | $42.17 | 105709 |
| 2022-11-10 | 58.68 | $42.82 | 123800 |
| 2022-11-09 | 52.36 | $41.20 | 101100 |
| 2022-11-08 | 52.69 | $41.27 | 74000 |
| 2022-11-07 | 53.84 | $41.52 | 77208 |
| 2022-11-04 | 52.66 | $41.22 | 72100 |
| 2022-11-03 | 47.36 | $39.98 | 60824 |
| 2022-11-02 | 50.94 | $40.80 | 69100 |
| 2022-11-01 | 55.31 | $41.70 | 142500 |
| 2022-10-31 | 53.76 | $41.33 | 101200 |
| 2022-10-28 | 49.84 | $40.45 | 88130 |
| 2022-10-27 | 47.93 | $40.05 | 127206 |
| 2022-10-26 | 50.77 | $40.67 | 65515 |
| 2022-10-25 | 49.35 | $40.36 | 107401 |
| 2022-10-24 | 50.51 | $40.62 | 89800 |
| 2022-10-21 | 48.47 | $40.16 | 93521 |
| 2022-10-20 | 45.98 | $39.62 | 75815 |
| 2022-10-19 | 52.44 | $41.07 | 96400 |
| 2022-10-18 | 55.30 | $41.63 | 102400 |
| 2022-10-17 | 57.42 | $42.03 | 183806 |
| 2022-10-14 | 51.55 | $40.70 | 107049 |
| 2022-10-13 | 49.92 | $40.37 | 144400 |
| 2022-10-12 | 39.16 | $38.54 | 62320 |
| 2022-10-11 | 40.05 | $38.74 | 84342 |
| 2022-10-10 | 41.59 | $39.08 | 123900 |
| 2022-10-07 | 40.76 | $38.95 | 102900 |
| 2022-10-06 | 45.39 | $39.94 | 67048 |
| 2022-10-05 | 46.00 | $40.06 | 107900 |
| 2022-10-04 | 47.28 | $40.32 | 148900 |
| 2022-10-03 | 38.09 | $38.87 | 158500 |
| 2022-09-30 | 35.12 | $38.47 | 104800 |
| 2022-09-29 | 37.78 | $39.09 | 100300 |
| 2022-09-28 | 41.66 | $39.89 | 111447 |
| 2022-09-27 | 39.90 | $39.65 | 223400 |
| 2022-09-26 | 41.80 | $40.03 | 146200 |
| 2022-09-23 | 40.96 | $39.91 | 87118 |
| 2022-09-22 | 42.97 | $40.32 | 109500 |
| 2022-09-21 | 46.36 | $40.96 | 71533 |
| 2022-09-20 | 46.85 | $41.05 | 42900 |
| 2022-09-19 | 47.92 | $41.25 | 89000 |
| 2022-09-16 | 41.98 | $40.31 | 533900 |
| 2022-09-15 | 44.22 | $40.75 | 109100 |
| 2022-09-14 | 43.11 | $40.58 | 96100 |
| 2022-09-13 | 42.59 | $40.50 | 115100 |
| 2022-09-12 | 46.48 | $41.28 | 73006 |
| 2022-09-09 | 47.38 | $41.45 | 79039 |
| 2022-09-08 | 44.88 | $41.03 | 85702 |
| 2022-09-07 | 42.55 | $40.65 | 111400 |
| 2022-09-06 | 40.79 | $40.37 | 206700 |
| 2022-09-02 | 38.35 | $39.99 | 75000 |
| 2022-09-01 | 41.33 | $40.69 | 96900 |
| 2022-08-31 | 42.03 | $40.85 | 70100 |
| 2022-08-30 | 42.38 | $40.93 | 58100 |
| 2022-08-29 | 42.32 | $40.92 | 59600 |
| 2022-08-26 | 46.07 | $41.80 | 55400 |
| 2022-08-25 | 51.60 | $42.92 | 44904 |
| 2022-08-24 | 50.13 | $42.63 | 45000 |
| 2022-08-23 | 52.43 | $43.07 | 45000 |
| 2022-08-22 | 55.92 | $43.70 | 50400 |
| 2022-08-19 | 63.80 | $44.93 | 93848 |
| 2022-08-18 | 68.01 | $45.50 | 39637 |
| 2022-08-17 | 69.00 | $45.63 | 61200 |
| 2022-08-16 | 69.59 | $45.71 | 79600 |
| 2022-08-15 | 80.29 | $47.02 | 153512 |
| 2022-08-12 | 76.21 | $45.48 | 62403 |
| 2022-08-11 | 72.92 | $44.53 | 46037 |
| 2022-08-10 | 71.16 | $44.09 | 70600 |
| 2022-08-09 | 69.36 | $43.67 | 105400 |
| 2022-08-08 | 68.15 | $43.40 | 58641 |
| 2022-08-05 | 66.95 | $43.14 | 38838 |
| 2022-08-04 | 66.25 | $42.99 | 75700 |
| 2022-08-03 | 68.07 | $43.19 | 59300 |
| 2022-08-02 | 67.22 | $42.99 | 56800 |
| 2022-08-01 | 67.30 | $43.00 | 75100 |
| 2022-07-29 | 67.87 | $43.07 | 64200 |
| 2022-07-28 | 66.60 | $42.74 | 73800 |
| 2022-07-27 | 63.74 | $42.05 | 45100 |
| 2022-07-26 | 61.57 | $41.57 | 41500 |
| 2022-07-25 | 59.80 | $41.20 | 37547 |
| 2022-07-22 | 56.02 | $40.47 | 33810 |
| 2022-07-21 | 57.93 | $40.74 | 38422 |
| 2022-07-20 | 57.83 | $40.72 | 47338 |
| 2022-07-19 | 55.43 | $40.25 | 34925 |
| 2022-07-18 | 52.36 | $39.69 | 51641 |
| 2022-07-15 | 51.51 | $39.54 | 81500 |
| 2022-07-14 | 44.33 | $38.40 | 48725 |
| 2022-07-13 | 46.63 | $38.80 | 72900 |
| 2022-07-12 | 49.69 | $39.30 | 42022 |
| 2022-07-11 | 50.64 | $39.45 | 123500 |
| 2022-07-08 | 48.20 | $39.06 | 54535 |
| 2022-07-07 | 49.45 | $39.27 | 43200 |
| 2022-07-06 | 50.94 | $39.52 | 53409 |
| 2022-07-05 | 52.08 | $39.71 | 52000 |
| 2022-07-01 | 52.03 | $39.70 | 44740 |
| 2022-06-30 | 46.96 | $38.80 | 47307 |
| 2022-06-29 | 48.81 | $39.14 | 62200 |
| 2022-06-28 | 48.30 | $39.05 | 45437 |
| 2022-06-27 | 50.54 | $39.47 | 45900 |
| 2022-06-24 | 48.26 | $39.05 | 181100 |
| 2022-06-23 | 46.93 | $38.81 | 103300 |
| 2022-06-22 | 50.31 | $39.47 | 43200 |
| 2022-06-21 | 51.70 | $39.73 | 95413 |
| 2022-06-17 | 44.91 | $38.51 | 307500 |
| 2022-06-16 | 44.73 | $38.48 | 108700 |
| 2022-06-15 | 49.25 | $39.36 | 61500 |
| 2022-06-14 | 48.69 | $39.26 | 63000 |
| 2022-06-13 | 46.27 | $38.83 | 112926 |
| 2022-06-10 | 46.66 | $38.91 | 79900 |
| 2022-06-09 | 47.56 | $39.10 | 51300 |
| 2022-06-08 | 56.99 | $40.81 | 135300 |
| 2022-06-07 | 56.55 | $40.72 | 31900 |
| 2022-06-06 | 56.00 | $40.60 | 65204 |
| 2022-06-03 | 55.08 | $40.40 | 164133 |
| 2022-06-02 | 59.10 | $41.09 | 152800 |
| 2022-06-01 | 50.80 | $39.41 | 90029 |
| 2022-05-31 | 48.86 | $39.08 | 130000 |
| 2022-05-27 | 47.61 | $38.87 | 55300 |
| 2022-05-26 | 43.23 | $38.17 | 42900 |
| 2022-05-25 | 42.17 | $38.01 | 51400 |
| 2022-05-24 | 42.41 | $38.06 | 86316 |
| 2022-05-23 | 40.40 | $37.74 | 42713 |
| 2022-05-20 | 38.17 | $37.39 | 128322 |
| 2022-05-19 | 36.62 | $37.15 | 58600 |
| 2022-05-18 | 39.35 | $37.85 | 37336 |
| 2022-05-17 | 42.08 | $38.49 | 38000 |
| 2022-05-16 | 33.38 | $37.22 | 35100 |
| 2022-05-13 | 34.11 | $37.41 | 34200 |
| 2022-05-12 | 35.14 | $37.68 | 33100 |
| 2022-05-11 | 35.33 | $37.73 | 38400 |
| 2022-05-10 | 36.60 | $38.07 | 43800 |
| 2022-05-09 | 37.50 | $38.31 | 56538 |
| 2022-05-06 | 37.50 | $38.31 | 65000 |
| 2022-05-05 | 36.14 | $38.08 | 159106 |
| 2022-05-04 | 39.60 | $39.05 | 63600 |
| 2022-05-03 | 35.81 | $38.42 | 69019 |
| 2022-05-02 | 32.69 | $37.93 | 61000 |
| 2022-04-29 | 31.07 | $37.68 | 58400 |
| 2022-04-28 | 36.48 | $39.30 | 63139 |
| 2022-04-27 | 37.52 | $39.57 | 40700 |
| 2022-04-26 | 37.75 | $39.63 | 41600 |
| 2022-04-25 | 41.51 | $40.58 | 58000 |
| 2022-04-22 | 42.23 | $40.75 | 28849 |
| 2022-04-21 | 45.10 | $41.41 | 28247 |
| 2022-04-20 | 48.06 | $42.04 | 45107 |
| 2022-04-19 | 46.52 | $41.75 | 30000 |
| 2022-04-18 | 39.89 | $40.61 | 66807 |
| 2022-04-14 | 40.13 | $40.67 | 42948 |
| 2022-04-13 | 41.53 | $41.01 | 57901 |
| 2022-04-12 | 38.42 | $40.49 | 27406 |
| 2022-04-11 | 39.26 | $40.71 | 51100 |
| 2022-04-08 | 35.68 | $40.12 | 33100 |
| 2022-04-07 | 36.83 | $40.45 | 34133 |
| 2022-04-06 | 39.48 | $41.17 | 38200 |
| 2022-04-05 | 40.01 | $41.31 | 38800 |
| 2022-04-04 | 41.45 | $41.69 | 35300 |
| 2022-04-01 | 43.72 | $42.27 | 69931 |
| 2022-03-31 | 43.80 | $42.29 | 66600 |
| 2022-03-30 | 45.00 | $42.60 | 40800 |
| 2022-03-29 | 50.39 | $43.88 | 70500 |
| 2022-03-28 | 49.03 | $43.58 | 35000 |
| 2022-03-25 | 48.76 | $43.52 | 28030 |
| 2022-03-24 | 47.10 | $43.14 | 71400 |
| 2022-03-23 | 45.23 | $42.72 | 34900 |
| 2022-03-22 | 51.21 | $44.18 | 32200 |
| 2022-03-21 | 49.24 | $43.73 | 41447 |
| 2022-03-18 | 50.36 | $43.99 | 150122 |
| 2022-03-17 | 51.24 | $44.20 | 24900 |
| 2022-03-16 | 53.07 | $44.63 | 75541 |
| 2022-03-15 | 51.54 | $44.23 | 40700 |
| 2022-03-14 | 51.17 | $44.13 | 42241 |
| 2022-03-11 | 50.14 | $43.85 | 37900 |
| 2022-03-10 | 47.74 | $43.21 | 63600 |
| 2022-03-09 | 49.15 | $43.61 | 53800 |
| 2022-03-08 | 46.22 | $42.83 | 66800 |
| 2022-03-07 | 46.29 | $42.85 | 85000 |
| 2022-03-04 | 49.34 | $43.78 | 46401 |
| 2022-03-03 | 53.89 | $45.03 | 37400 |
| 2022-03-02 | 53.40 | $44.88 | 63102 |
| 2022-03-01 | 47.59 | $43.23 | 87200 |
| 2022-02-28 | 60.37 | $46.18 | 102718 |
| 2022-02-25 | 57.70 | $45.45 | 89442 |
| 2022-02-24 | 47.24 | $43.19 | 167432 |
| 2022-02-23 | 54.82 | $44.52 | 57000 |
| 2022-02-22 | 54.88 | $44.53 | 53100 |
| 2022-02-18 | 56.35 | $44.77 | 59300 |
| 2022-02-17 | 53.06 | $44.11 | 84900 |
| 2022-02-16 | 54.85 | $44.41 | 72900 |
| 2022-02-15 | 53.81 | $44.20 | 75900 |
| 2022-02-14 | 48.53 | $43.21 | 40406 |
| 2022-02-11 | 49.51 | $43.39 | 60831 |
| 2022-02-10 | 50.59 | $43.59 | 59500 |
| 2022-02-09 | 52.82 | $44.00 | 45827 |
| 2022-02-08 | 58.31 | $44.92 | 45442 |
| 2022-02-07 | 56.10 | $44.45 | 63100 |
| 2022-02-04 | 54.53 | $44.13 | 51900 |
| 2022-02-03 | 50.16 | $43.30 | 146000 |
| 2022-02-02 | 51.12 | $43.47 | 73332 |
| 2022-02-01 | 50.00 | $43.26 | 64900 |
| 2022-01-31 | 47.04 | $42.72 | 66414 |
| 2022-01-28 | 41.89 | $41.87 | 47023 |
| 2022-01-27 | 41.83 | $41.86 | 87117 |
| 2022-01-26 | 44.30 | $42.40 | 48000 |
| 2022-01-25 | 46.73 | $42.90 | 56900 |
| 2022-01-24 | 48.50 | $43.25 | 77400 |
| 2022-01-21 | 44.01 | $42.47 | 58200 |
| 2022-01-20 | 42.80 | $42.27 | 82200 |
| 2022-01-19 | 49.76 | $43.63 | 36628 |
| 2022-01-18 | 51.34 | $43.90 | 63200 |
| 2022-01-14 | 56.43 | $44.71 | 29200 |
| 2022-01-13 | 55.81 | $44.59 | 46400 |
| 2022-01-12 | 53.41 | $44.13 | 78542 |
| 2022-01-11 | 54.39 | $44.29 | 45724 |
| 2022-01-10 | 58.11 | $44.88 | 24126 |
| 2022-01-07 | 59.29 | $45.06 | 37500 |
| 2022-01-06 | 60.98 | $45.32 | 27835 |
| 2022-01-05 | 55.39 | $44.12 | 27400 |
| 2022-01-04 | 55.90 | $44.20 | 65400 |
| 2022-01-03 | 52.38 | $43.52 | 41200 |
| 2021-12-31 | 48.97 | $42.92 | 18700 |
| 2021-12-30 | 49.19 | $42.96 | 21225 |
| 2021-12-29 | 50.51 | $43.20 | 29200 |
| 2021-12-28 | 50.40 | $43.18 | 25825 |
| 2021-12-27 | 49.02 | $42.91 | 14000 |
| 2021-12-23 | 46.33 | $42.40 | 30700 |
| 2021-12-22 | 43.61 | $41.91 | 26900 |
| 2021-12-21 | 41.67 | $41.57 | 23700 |
| 2021-12-20 | 36.33 | $40.70 | 45040 |
| 2021-12-17 | 38.12 | $41.17 | 139515 |
| 2021-12-16 | 40.42 | $41.74 | 67945 |
| 2021-12-15 | 40.30 | $41.72 | 69900 |
| 2021-12-14 | 38.66 | $41.44 | 39400 |
| 2021-12-13 | 38.14 | $41.35 | 38300 |
| 2021-12-10 | 40.91 | $42.11 | 27700 |
| 2021-12-09 | 42.30 | $42.47 | 22023 |
| 2021-12-08 | 43.99 | $42.90 | 23800 |
| 2021-12-07 | 44.30 | $42.98 | 59128 |
| 2021-12-06 | 46.84 | $43.62 | 51600 |
| 2021-12-03 | 43.33 | $42.89 | 46447 |
| 2021-12-02 | 46.61 | $43.71 | 49200 |
| 2021-12-01 | 37.82 | $42.10 | 47308 |
| 2021-11-30 | 38.15 | $42.19 | 47400 |
| 2021-11-29 | 40.61 | $42.84 | 43541 |
| 2021-11-26 | 44.28 | $43.72 | 91800 |
| 2021-11-24 | 57.81 | $46.12 | 26334 |
| 2021-11-23 | 61.29 | $46.59 | 91408 |
| 2021-11-22 | 60.18 | $46.36 | 57000 |
| 2021-11-19 | 55.98 | $45.56 | 37800 |
| 2021-11-18 | 55.98 | $45.56 | 45700 |
| 2021-11-17 | 56.45 | $45.63 | 24500 |
| 2021-11-16 | 61.72 | $46.38 | 78035 |
| 2021-11-15 | 61.72 | $46.38 | 42032 |
| 2021-11-12 | 61.55 | $46.34 | 26300 |
| 2021-11-11 | 64.67 | $46.79 | 36912 |
| 2021-11-10 | 64.32 | $46.70 | 38100 |
| 2021-11-09 | 63.58 | $46.50 | 19828 |
| 2021-11-08 | 65.26 | $46.76 | 47917 |
| 2021-11-05 | 64.96 | $46.67 | 70924 |
| 2021-11-04 | 61.64 | $45.74 | 46300 |
| 2021-11-03 | 67.95 | $46.70 | 64600 |
| 2021-11-02 | 63.81 | $45.57 | 86000 |
| 2021-11-01 | 63.57 | $45.51 | 58514 |
| 2021-10-29 | 59.77 | $44.60 | 53000 |
| 2021-10-28 | 57.69 | $44.15 | 33735 |
| 2021-10-27 | 54.36 | $43.48 | 44425 |
| 2021-10-26 | 61.89 | $44.57 | 36938 |
| 2021-10-25 | 63.03 | $44.72 | 40000 |
| 2021-10-22 | 63.47 | $44.78 | 58100 |
| 2021-10-21 | 60.71 | $44.15 | 20800 |
| 2021-10-20 | 61.55 | $44.27 | 81100 |
| 2021-10-19 | 56.64 | $43.24 | 20314 |
| 2021-10-18 | 57.52 | $43.37 | 27200 |
| 2021-10-15 | 57.18 | $43.30 | 60100 |
| 2021-10-14 | 57.68 | $43.38 | 65614 |
| 2021-10-13 | 55.45 | $42.90 | 34040 |
| 2021-10-12 | 55.86 | $42.97 | 32500 |
| 2021-10-11 | 54.82 | $42.74 | 24300 |
| 2021-10-08 | 59.00 | $43.47 | 40530 |
| 2021-10-07 | 59.42 | $43.54 | 36147 |
| 2021-10-06 | 57.10 | $42.97 | 29830 |
| 2021-10-05 | 57.81 | $43.10 | 34500 |
| 2021-10-04 | 59.50 | $43.41 | 31344 |
| 2021-10-01 | 58.84 | $43.23 | 33600 |
| 2021-09-30 | 55.44 | $42.35 | 27919 |
| 2021-09-29 | 59.30 | $43.08 | 30838 |
| 2021-09-28 | 57.45 | $42.60 | 32100 |
| 2021-09-27 | 58.08 | $42.72 | 62744 |
| 2021-09-24 | 53.10 | $41.49 | 49700 |
| 2021-09-23 | 51.45 | $41.12 | 37547 |
| 2021-09-22 | 48.18 | $40.42 | 38100 |
| 2021-09-21 | 44.20 | $39.64 | 25800 |
| 2021-09-20 | 44.20 | $39.64 | 48736 |
| 2021-09-17 | 47.40 | $40.40 | 178900 |
| 2021-09-16 | 41.59 | $39.30 | 76700 |
| 2021-09-15 | 44.61 | $40.01 | 38928 |
| 2021-09-14 | 39.68 | $39.17 | 39503 |
| 2021-09-13 | 44.72 | $40.29 | 39000 |
| 2021-09-10 | 43.57 | $40.10 | 31907 |
| 2021-09-09 | 44.69 | $40.34 | 64927 |
| 2021-09-08 | 48.17 | $41.05 | 40815 |
| 2021-09-07 | 48.94 | $41.20 | 28800 |
| 2021-09-03 | 48.47 | $41.11 | 27600 |
| 2021-09-02 | 48.90 | $41.20 | 33600 |
| 2021-09-01 | 48.23 | $41.06 | 38900 |
| 2021-08-31 | 48.62 | $41.15 | 51611 |
| 2021-08-30 | 44.19 | $40.22 | 25449 |
| 2021-08-27 | 46.61 | $40.81 | 42280 |
| 2021-08-26 | 41.22 | $39.77 | 44200 |
| 2021-08-25 | 44.41 | $40.55 | 32900 |
| 2021-08-24 | 45.84 | $40.88 | 34334 |
| 2021-08-23 | 46.49 | $41.03 | 35744 |
| 2021-08-20 | 43.30 | $40.40 | 71936 |
| 2021-08-19 | 40.86 | $39.94 | 25934 |
| 2021-08-18 | 41.45 | $40.10 | 27500 |
| 2021-08-17 | 43.58 | $40.67 | 21800 |
| 2021-08-16 | 46.49 | $41.40 | 14822 |
| 2021-08-13 | 46.49 | $41.40 | 30843 |
| 2021-08-12 | 49.12 | $42.05 | 20200 |
| 2021-08-11 | 49.82 | $42.22 | 28219 |
| 2021-08-10 | 48.76 | $41.96 | 20429 |
| 2021-08-09 | 47.87 | $41.74 | 76200 |
| 2021-08-06 | 49.35 | $42.14 | 63300 |
| 2021-08-05 | 43.42 | $40.71 | 17900 |
| 2021-08-04 | 39.87 | $39.95 | 26200 |
| 2021-08-03 | 41.87 | $40.56 | 57035 |
| 2021-08-02 | 39.16 | $39.99 | 82000 |
| 2021-07-30 | 41.38 | $40.68 | 38900 |
| 2021-07-29 | 42.92 | $41.14 | 42900 |
| 2021-07-28 | 42.21 | $40.98 | 31344 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.11
2026-07-24
Close Price
$53.62
Vol: 230006
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -14.11 | $53.62 | 230006 |
| 2026-07-23 | -20.82 | $52.54 | 240300 |
| 2026-07-22 | -49.22 | $51.63 | 148200 |
| 2026-07-21 | -34.23 | $51.80 | 148000 |
| 2026-07-20 | -35.21 | $51.76 | 104136 |
| 2026-07-17 | -21.83 | $52.27 | 225832 |
| 2026-07-16 | -0.39 | $53.18 | 218924 |
| 2026-07-15 | -28.75 | $51.52 | 115608 |
| 2026-07-14 | -43.13 | $50.83 | 140400 |
| 2026-07-13 | -39.38 | $51.01 | 126400 |
| 2026-07-10 | -34.58 | $51.24 | 81125 |
| 2026-07-09 | -33.13 | $51.31 | 141700 |
| 2026-07-08 | -51.25 | $50.44 | 167234 |
| 2026-07-07 | -32.58 | $51.31 | 99600 |
| 2026-07-06 | -30.12 | $51.43 | 132324 |
| 2026-07-02 | -26.47 | $51.37 | 117100 |
| 2026-07-01 | -4.81 | $52.02 | 156048 |
| 2026-06-30 | -14.86 | $51.15 | 171700 |
| 2026-06-29 | -10.66 | $51.39 | 144800 |
| 2026-06-26 | -2.10 | $51.88 | 668900 |
| 2026-06-25 | -13.81 | $51.21 | 151900 |
| 2026-06-24 | -1.16 | $51.41 | 142946 |
| 2026-06-23 | -2.58 | $50.44 | 116000 |
| 2026-06-22 | -19.90 | $49.54 | 101035 |
| 2026-06-18 | -24.32 | $49.36 | 201843 |
| 2026-06-17 | -35.34 | $48.71 | 127600 |
| 2026-06-16 | -27.37 | $49.08 | 96923 |
| 2026-06-15 | -23.06 | $49.28 | 81230 |
| 2026-06-12 | -4.01 | $50.14 | 84900 |
| 2026-06-11 | -3.47 | $49.56 | 100300 |
| 2026-06-10 | -12.85 | $49.11 | 136233 |
| 2026-06-09 | -15.54 | $48.81 | 136400 |
| 2026-06-08 | -13.94 | $48.27 | 142900 |
| 2026-06-05 | -16.90 | $48.06 | 86400 |
| 2026-06-04 | -15.32 | $48.10 | 121500 |
| 2026-06-03 | -58.22 | $46.56 | 155319 |
| 2026-06-02 | -27.86 | $47.65 | 125124 |
| 2026-06-01 | -48.75 | $46.90 | 90617 |
| 2026-05-29 | -27.58 | $47.66 | 119600 |
| 2026-05-28 | -34.26 | $47.42 | 94917 |
| 2026-05-27 | -37.05 | $47.32 | 127444 |
| 2026-05-26 | -0.96 | $48.16 | 117042 |
| 2026-05-22 | -26.14 | $47.32 | 102900 |
| 2026-05-21 | -17.32 | $47.59 | 133327 |
| 2026-05-20 | -20.27 | $47.38 | 189100 |
| 2026-05-19 | -61.90 | $45.78 | 125200 |
| 2026-05-18 | -48.94 | $46.27 | 111137 |
| 2026-05-15 | -70.11 | $45.47 | 131700 |
| 2026-05-14 | -48.94 | $46.27 | 130504 |
| 2026-05-13 | -63.49 | $45.72 | 169634 |
| 2026-05-12 | -42.14 | $46.43 | 140678 |
| 2026-05-11 | -47.88 | $46.20 | 166910 |
| 2026-05-08 | -30.92 | $46.88 | 107616 |
| 2026-05-07 | -36.91 | $46.64 | 174600 |
| 2026-05-06 | -18.36 | $47.27 | 129712 |
| 2026-05-05 | -22.86 | $47.05 | 138100 |
| 2026-05-04 | -31.05 | $46.26 | 175800 |
| 2026-05-01 | -12.10 | $47.33 | 165718 |
| 2026-04-30 | -18.34 | $46.82 | 225300 |
| 2026-04-29 | -17.07 | $46.91 | 236900 |
| 2026-04-28 | -10.66 | $47.35 | 201849 |
| 2026-04-27 | -4.99 | $47.30 | 263800 |
| 2026-04-24 | -5.88 | $46.63 | 257231 |
| 2026-04-23 | -1.25 | $46.56 | 300317 |
| 2026-04-22 | -28.86 | $44.79 | 228006 |
| 2026-04-21 | -20.28 | $45.34 | 274613 |
| 2026-04-20 | -12.64 | $45.83 | 174900 |
| 2026-04-17 | -12.77 | $45.80 | 221409 |
| 2026-04-16 | -14.29 | $44.75 | 270600 |
| 2026-04-15 | -9.62 | $44.85 | 142328 |
| 2026-04-14 | -8.42 | $44.92 | 212428 |
| 2026-04-13 | -6.53 | $45.03 | 180535 |
| 2026-04-10 | -10.48 | $44.80 | 185100 |
| 2026-04-09 | -0.69 | $45.37 | 193400 |
| 2026-04-08 | -4.55 | $43.79 | 253834 |
| 2026-04-07 | -9.97 | $42.48 | 198635 |
| 2026-04-06 | 0.00 | $42.43 | 214200 |
| 2026-04-02 | -18.25 | $41.80 | 180832 |
| 2026-04-01 | -21.05 | $41.72 | 130200 |
| 2026-03-31 | -36.83 | $41.46 | 236738 |
| 2026-03-30 | -59.05 | $40.76 | 237000 |
| 2026-03-27 | -74.53 | $40.28 | 151600 |
| 2026-03-26 | -52.54 | $41.06 | 152809 |
| 2026-03-25 | -61.20 | $40.96 | 114900 |
| 2026-03-24 | -64.06 | $40.85 | 166100 |
| 2026-03-23 | -59.90 | $41.01 | 198800 |
| 2026-03-20 | -85.44 | $40.15 | 333200 |
| 2026-03-19 | -77.09 | $40.54 | 134621 |
| 2026-03-18 | -90.58 | $39.91 | 220039 |
| 2026-03-17 | -77.60 | $40.72 | 113000 |
| 2026-03-16 | -74.37 | $40.90 | 141824 |
| 2026-03-13 | -79.57 | $40.61 | 153000 |
| 2026-03-12 | -75.99 | $40.81 | 128908 |
| 2026-03-11 | -80.07 | $40.65 | 134949 |
| 2026-03-10 | -72.54 | $41.23 | 175742 |
| 2026-03-09 | -78.91 | $40.83 | 221600 |
| 2026-03-06 | -84.52 | $40.78 | 120500 |
| 2026-03-05 | -80.74 | $41.41 | 115700 |
| 2026-03-04 | -68.83 | $42.09 | 117100 |
| 2026-03-03 | -70.93 | $41.97 | 180410 |
| 2026-03-02 | -64.27 | $42.35 | 137730 |
| 2026-02-27 | -95.46 | $41.60 | 236017 |
| 2026-02-26 | -61.41 | $43.06 | 121041 |
| 2026-02-25 | -55.91 | $43.04 | 91900 |
| 2026-02-24 | -72.23 | $42.17 | 136300 |
| 2026-02-23 | -66.95 | $42.13 | 176301 |
| 2026-02-20 | -35.28 | $43.97 | 155524 |
| 2026-02-19 | -41.14 | $43.63 | 316900 |
| 2026-02-18 | -37.54 | $43.73 | 293100 |
| 2026-02-17 | -31.83 | $43.98 | 135929 |
| 2026-02-13 | -35.57 | $43.74 | 169500 |
| 2026-02-12 | -36.35 | $43.69 | 185131 |
| 2026-02-11 | -25.74 | $44.27 | 197300 |
| 2026-02-10 | -16.50 | $44.85 | 224604 |
| 2026-02-09 | -6.77 | $45.54 | 243536 |
| 2026-02-06 | -5.50 | $45.63 | 249100 |
| 2026-02-05 | -3.64 | $45.48 | 411445 |
| 2026-02-04 | -4.79 | $45.19 | 381401 |
| 2026-02-03 | -15.01 | $44.26 | 356600 |
| 2026-02-02 | -9.38 | $44.18 | 284900 |
| 2026-01-30 | -9.48 | $42.83 | 535200 |
| 2026-01-29 | -10.91 | $42.57 | 433045 |
| 2026-01-28 | -36.98 | $40.73 | 255623 |
| 2026-01-27 | -32.29 | $41.00 | 155321 |
| 2026-01-26 | -36.46 | $40.76 | 194722 |
| 2026-01-23 | -34.72 | $40.86 | 313300 |
| 2026-01-22 | -11.81 | $42.18 | 309800 |
| 2026-01-21 | -5.74 | $41.86 | 454108 |
| 2026-01-20 | -28.96 | $39.70 | 217745 |
| 2026-01-16 | -8.74 | $40.44 | 208736 |
| 2026-01-15 | -7.65 | $40.48 | 350104 |
| 2026-01-14 | -5.84 | $40.00 | 252000 |
| 2026-01-13 | -23.94 | $39.26 | 148719 |
| 2026-01-12 | -23.94 | $39.26 | 199527 |
| 2026-01-09 | -15.85 | $39.49 | 203300 |
| 2026-01-08 | -24.30 | $39.25 | 253100 |
| 2026-01-07 | -56.69 | $38.33 | 114119 |
| 2026-01-06 | -44.72 | $38.67 | 138400 |
| 2026-01-05 | -51.19 | $38.44 | 135435 |
| 2026-01-02 | -78.23 | $37.64 | 120211 |
| 2025-12-31 | -61.15 | $37.61 | 151800 |
| 2025-12-30 | -58.53 | $37.71 | 136504 |
| 2025-12-29 | -43.83 | $38.27 | 103500 |
| 2025-12-26 | -40.94 | $38.38 | 103100 |
| 2025-12-24 | -39.32 | $38.43 | 51911 |
| 2025-12-23 | -33.33 | $38.46 | 101133 |
| 2025-12-22 | -20.89 | $38.86 | 154100 |
| 2025-12-19 | -18.97 | $38.87 | 261600 |
| 2025-12-18 | -2.61 | $39.76 | 222132 |
| 2025-12-17 | -3.36 | $39.44 | 157500 |
| 2025-12-16 | -5.64 | $39.16 | 147748 |
| 2025-12-15 | -5.71 | $39.07 | 142700 |
| 2025-12-12 | -4.91 | $39.06 | 133900 |
| 2025-12-11 | -2.92 | $38.94 | 164735 |
| 2025-12-10 | -7.87 | $38.60 | 187900 |
| 2025-12-09 | -11.66 | $37.51 | 112900 |
| 2025-12-08 | -7.32 | $37.47 | 137100 |
| 2025-12-05 | -7.65 | $37.35 | 114152 |
| 2025-12-04 | -7.10 | $37.38 | 96100 |
| 2025-12-03 | -4.67 | $37.38 | 117304 |
| 2025-12-02 | -14.83 | $36.53 | 135646 |
| 2025-12-01 | -5.54 | $36.88 | 268024 |
| 2025-11-28 | -12.92 | $36.39 | 63300 |
| 2025-11-26 | -9.96 | $36.53 | 158343 |
| 2025-11-25 | -5.47 | $36.43 | 175800 |
| 2025-11-24 | -15.32 | $35.43 | 105629 |
| 2025-11-21 | -12.90 | $35.52 | 149816 |
| 2025-11-20 | -45.97 | $34.29 | 113200 |
| 2025-11-19 | -52.15 | $34.06 | 126500 |
| 2025-11-18 | -54.57 | $33.97 | 146323 |
| 2025-11-17 | -66.13 | $33.54 | 127700 |
| 2025-11-14 | -31.99 | $34.81 | 205700 |
| 2025-11-13 | -29.78 | $34.91 | 105227 |
| 2025-11-12 | -19.64 | $35.24 | 74608 |
| 2025-11-11 | -4.97 | $35.57 | 110800 |
| 2025-11-10 | -13.81 | $35.25 | 147542 |
| 2025-11-07 | -6.74 | $35.45 | 133600 |
| 2025-11-06 | -15.45 | $35.14 | 150800 |
| 2025-11-05 | -6.46 | $35.46 | 150003 |
| 2025-11-04 | -26.51 | $34.57 | 159016 |
| 2025-11-03 | -24.10 | $34.65 | 119328 |
| 2025-10-31 | -24.48 | $34.66 | 200739 |
| 2025-10-30 | -20.30 | $34.80 | 216447 |
| 2025-10-29 | -28.06 | $34.54 | 339900 |
| 2025-10-28 | -20.30 | $34.80 | 192727 |
| 2025-10-27 | -33.43 | $34.36 | 241237 |
| 2025-10-24 | -62.69 | $33.38 | 129300 |
| 2025-10-23 | -71.85 | $33.09 | 175539 |
| 2025-10-22 | -34.60 | $34.36 | 151600 |
| 2025-10-21 | -43.85 | $34.23 | 108600 |
| 2025-10-20 | -60.00 | $33.87 | 128310 |
| 2025-10-17 | -83.68 | $32.84 | 139401 |
| 2025-10-16 | -94.02 | $32.41 | 292428 |
| 2025-10-15 | -73.84 | $33.80 | 162500 |
| 2025-10-14 | -55.75 | $34.54 | 167732 |
| 2025-10-13 | -86.22 | $33.44 | 194415 |
| 2025-10-10 | -98.71 | $32.98 | 206400 |
| 2025-10-09 | -80.34 | $34.45 | 154011 |
| 2025-10-08 | -70.96 | $34.84 | 111300 |
| 2025-10-07 | -73.98 | $35.02 | 133343 |
| 2025-10-06 | -79.96 | $34.91 | 171900 |
| 2025-10-03 | -86.90 | $34.55 | 81949 |
| 2025-10-02 | -91.30 | $34.36 | 102800 |
| 2025-10-01 | -94.01 | $34.32 | 123100 |
| 2025-09-30 | -96.14 | $34.52 | 126500 |
| 2025-09-29 | -92.00 | $34.90 | 97800 |
| 2025-09-26 | -85.89 | $35.36 | 97800 |
| 2025-09-25 | -86.93 | $35.31 | 127638 |
| 2025-09-24 | -87.76 | $35.27 | 76933 |
| 2025-09-23 | -80.08 | $35.64 | 116700 |
| 2025-09-22 | -71.78 | $36.04 | 192700 |
| 2025-09-19 | -78.01 | $35.74 | 374932 |
| 2025-09-18 | -57.26 | $36.74 | 212033 |
| 2025-09-17 | -82.99 | $35.50 | 205200 |
| 2025-09-16 | -91.70 | $35.08 | 241740 |
| 2025-09-15 | -88.91 | $35.25 | 253400 |
| 2025-09-12 | -85.77 | $35.40 | 334900 |
| 2025-09-11 | -86.61 | $35.36 | 665843 |
| 2025-09-10 | -55.48 | $37.78 | 261100 |
| 2025-09-09 | -43.33 | $37.94 | 108042 |
| 2025-09-08 | -12.38 | $39.00 | 78600 |
| 2025-09-05 | -20.14 | $38.65 | 94932 |
| 2025-09-04 | -3.54 | $39.09 | 68300 |
| 2025-09-03 | -16.20 | $38.59 | 94600 |
| 2025-09-02 | -17.87 | $38.51 | 85900 |
| 2025-08-29 | -8.44 | $38.89 | 105540 |
| 2025-08-28 | -4.11 | $38.91 | 84536 |
| 2025-08-27 | -2.83 | $38.96 | 92642 |
| 2025-08-26 | -6.22 | $38.80 | 98449 |
| 2025-08-25 | -12.97 | $38.40 | 55200 |
| 2025-08-22 | -5.41 | $38.68 | 188707 |
| 2025-08-21 | -40.92 | $37.10 | 98010 |
| 2025-08-20 | -47.08 | $36.90 | 114844 |
| 2025-08-19 | -54.77 | $36.65 | 190409 |
| 2025-08-18 | -46.15 | $36.93 | 105311 |
| 2025-08-15 | -61.45 | $36.56 | 95000 |
| 2025-08-14 | -34.92 | $37.51 | 105529 |
| 2025-08-13 | -34.36 | $37.53 | 146843 |
| 2025-08-12 | -56.15 | $36.75 | 164465 |
| 2025-08-11 | -87.99 | $35.61 | 92508 |
| 2025-08-08 | -85.75 | $35.69 | 104408 |
| 2025-08-07 | -94.13 | $35.39 | 123600 |
| 2025-08-06 | -84.08 | $35.75 | 121704 |
| 2025-08-05 | -77.93 | $35.97 | 111200 |
| 2025-08-04 | -85.20 | $35.71 | 98614 |
| 2025-08-01 | -96.09 | $35.32 | 188600 |
| 2025-07-31 | -65.77 | $36.55 | 258000 |
| 2025-07-30 | -50.89 | $37.05 | 175400 |
| 2025-07-29 | -31.85 | $37.69 | 367621 |
| 2025-07-28 | -19.64 | $38.10 | 118808 |
| 2025-07-25 | -38.39 | $37.47 | 132503 |
| 2025-07-24 | -38.39 | $37.47 | 238600 |
| 2025-07-23 | -30.39 | $37.66 | 195000 |
| 2025-07-22 | -28.73 | $37.72 | 193200 |
| 2025-07-21 | -18.91 | $37.86 | 204821 |
| 2025-07-18 | -7.40 | $38.13 | 111936 |
| 2025-07-17 | -2.31 | $38.23 | 136100 |
| 2025-07-16 | -18.88 | $37.48 | 98034 |
| 2025-07-15 | -29.60 | $37.02 | 101806 |
| 2025-07-14 | -7.23 | $37.98 | 71540 |
| 2025-07-11 | -23.31 | $37.29 | 63700 |
| 2025-07-10 | -11.42 | $37.80 | 78415 |
| 2025-07-09 | -15.62 | $37.62 | 74900 |
| 2025-07-08 | -18.18 | $37.51 | 134500 |
| 2025-07-07 | -19.11 | $37.47 | 127000 |
| 2025-07-03 | -7.19 | $37.95 | 61423 |
| 2025-07-02 | -3.71 | $37.45 | 130200 |
| 2025-07-01 | -11.06 | $37.03 | 158200 |
| 2025-06-30 | -21.33 | $35.74 | 186149 |
| 2025-06-27 | -20.67 | $35.76 | 363806 |
| 2025-06-26 | -1.89 | $35.98 | 148500 |
| 2025-06-25 | -22.35 | $35.43 | 131000 |
| 2025-06-24 | -18.77 | $35.50 | 147600 |
| 2025-06-23 | -20.46 | $35.09 | 140543 |
| 2025-06-20 | -53.80 | $34.08 | 331243 |
| 2025-06-18 | -34.32 | $34.67 | 173823 |
| 2025-06-17 | -54.79 | $34.05 | 128924 |
| 2025-06-16 | -39.60 | $34.51 | 187300 |
| 2025-06-13 | -46.20 | $34.31 | 191300 |
| 2025-06-12 | -15.84 | $35.23 | 173300 |
| 2025-06-11 | -10.89 | $35.38 | 149327 |
| 2025-06-10 | -12.54 | $35.33 | 119200 |
| 2025-06-09 | -9.60 | $34.94 | 114200 |
| 2025-06-06 | -11.42 | $34.61 | 83600 |
| 2025-06-05 | -33.86 | $34.00 | 134800 |
| 2025-06-04 | -39.41 | $33.80 | 305612 |
| 2025-06-03 | -17.41 | $34.39 | 155900 |
| 2025-06-02 | -48.15 | $33.56 | 131214 |
| 2025-05-30 | -28.52 | $34.09 | 137118 |
| 2025-05-29 | -22.02 | $34.14 | 99900 |
| 2025-05-28 | -28.97 | $33.82 | 173616 |
| 2025-05-27 | -14.21 | $34.35 | 243529 |
| 2025-05-23 | -38.63 | $33.45 | 184315 |
| 2025-05-22 | -46.79 | $33.11 | 263600 |
| 2025-05-21 | -38.32 | $32.99 | 112500 |
| 2025-05-20 | -19.88 | $33.89 | 73300 |
| 2025-05-19 | -14.55 | $34.15 | 105100 |
| 2025-05-16 | -13.56 | $34.17 | 122049 |
| 2025-05-15 | -14.15 | $34.14 | 72100 |
| 2025-05-14 | -11.59 | $34.27 | 100900 |
| 2025-05-13 | -10.81 | $34.31 | 225800 |
| 2025-05-12 | -9.93 | $33.95 | 118600 |
| 2025-05-09 | -14.14 | $32.90 | 77000 |
| 2025-05-08 | -9.22 | $33.13 | 104700 |
| 2025-05-07 | -26.42 | $32.31 | 98300 |
| 2025-05-06 | -28.93 | $32.19 | 79502 |
| 2025-05-05 | -20.75 | $32.58 | 84700 |
| 2025-05-02 | -15.93 | $32.81 | 77300 |
| 2025-05-01 | -30.61 | $32.11 | 116410 |
| 2025-04-30 | -42.76 | $32.04 | 211205 |
| 2025-04-29 | -46.59 | $31.93 | 143639 |
| 2025-04-28 | -50.08 | $31.88 | 326800 |
| 2025-04-25 | -60.37 | $31.59 | 110128 |
| 2025-04-24 | -58.61 | $31.83 | 423042 |
| 2025-04-23 | -62.26 | $31.74 | 138700 |
| 2025-04-22 | -70.09 | $31.13 | 94400 |
| 2025-04-21 | -81.77 | $30.22 | 131400 |
| 2025-04-17 | -77.66 | $30.54 | 114739 |
| 2025-04-16 | -79.85 | $30.37 | 344300 |
| 2025-04-15 | -82.29 | $30.18 | 86511 |
| 2025-04-14 | -88.32 | $29.71 | 133334 |
| 2025-04-11 | -92.55 | $29.38 | 107621 |
| 2025-04-10 | -90.24 | $29.56 | 220500 |
| 2025-04-09 | -70.79 | $31.21 | 176920 |
| 2025-04-08 | -91.78 | $29.67 | 222100 |
| 2025-04-07 | -86.59 | $30.20 | 265604 |
| 2025-04-04 | -85.60 | $30.35 | 198712 |
| 2025-04-03 | -97.44 | $31.46 | 246800 |
| 2025-04-02 | -77.20 | $34.41 | 126500 |
| 2025-04-01 | -90.96 | $34.43 | 146215 |
| 2025-03-31 | -88.72 | $34.67 | 156900 |
| 2025-03-28 | -89.60 | $35.03 | 75833 |
| 2025-03-27 | -72.61 | $35.83 | 81700 |
| 2025-03-26 | -77.07 | $35.62 | 182500 |
| 2025-03-25 | -72.82 | $35.82 | 108800 |
| 2025-03-24 | -67.73 | $36.06 | 92700 |
| 2025-03-21 | -87.90 | $35.11 | 353334 |
| 2025-03-20 | -84.07 | $35.41 | 73200 |
| 2025-03-19 | -78.94 | $35.69 | 87649 |
| 2025-03-18 | -81.87 | $35.53 | 101300 |
| 2025-03-17 | -82.53 | $35.52 | 112200 |
| 2025-03-14 | -80.39 | $35.84 | 131723 |
| 2025-03-13 | -98.49 | $34.64 | 135135 |
| 2025-03-12 | -92.12 | $35.21 | 128814 |
| 2025-03-11 | -95.67 | $34.98 | 129015 |
| 2025-03-10 | -96.81 | $35.40 | 117200 |
| 2025-03-07 | -74.60 | $37.00 | 94100 |
| 2025-03-06 | -74.96 | $36.98 | 92900 |
| 2025-03-05 | -74.24 | $37.02 | 105344 |
| 2025-03-04 | -70.48 | $37.23 | 98331 |
| 2025-03-03 | -45.98 | $38.60 | 87835 |
| 2025-02-28 | -43.83 | $38.72 | 174400 |
| 2025-02-27 | -54.74 | $38.11 | 191200 |
| 2025-02-26 | -47.59 | $38.51 | 101025 |
| 2025-02-25 | -45.26 | $38.64 | 160700 |
| 2025-02-24 | -59.21 | $37.86 | 147608 |
| 2025-02-21 | -66.51 | $38.33 | 103200 |
| 2025-02-20 | -23.96 | $39.50 | 102733 |
| 2025-02-19 | -24.68 | $39.45 | 81200 |
| 2025-02-18 | -22.67 | $39.59 | 107000 |
| 2025-02-14 | -14.49 | $40.16 | 113500 |
| 2025-02-13 | -4.24 | $40.75 | 111300 |
| 2025-02-12 | -7.89 | $40.50 | 134200 |
| 2025-02-11 | -1.37 | $40.93 | 117600 |
| 2025-02-10 | -4.45 | $39.72 | 270429 |
| 2025-02-07 | -2.86 | $39.84 | 172300 |
| 2025-02-06 | -1.19 | $39.98 | 232346 |
| 2025-02-05 | -1.41 | $39.40 | 190038 |
| 2025-02-04 | -6.94 | $38.94 | 161200 |
| 2025-02-03 | -25.45 | $37.50 | 146800 |
| 2025-01-31 | -20.05 | $37.92 | 158000 |
| 2025-01-30 | -17.22 | $38.14 | 162005 |
| 2025-01-29 | -14.01 | $38.39 | 195142 |
| 2025-01-28 | -7.84 | $38.87 | 181140 |
| 2025-01-27 | -0.93 | $39.15 | 311919 |
| 2025-01-24 | -12.61 | $37.87 | 376849 |
| 2025-01-23 | -2.37 | $37.06 | 269200 |
| 2025-01-22 | -22.62 | $35.36 | 152036 |
| 2025-01-21 | -15.64 | $35.69 | 167900 |
| 2025-01-17 | -27.48 | $35.13 | 119200 |
| 2025-01-16 | -38.04 | $34.73 | 143800 |
| 2025-01-15 | -34.26 | $35.00 | 249000 |
| 2025-01-14 | -48.41 | $34.29 | 186200 |
| 2025-01-13 | -76.17 | $32.97 | 122709 |
| 2025-01-10 | -90.77 | $32.23 | 119600 |
| 2025-01-08 | -86.36 | $33.07 | 68900 |
| 2025-01-07 | -89.88 | $33.00 | 107633 |
| 2025-01-06 | -81.58 | $33.41 | 103300 |
| 2025-01-03 | -81.98 | $33.39 | 102100 |
| 2025-01-02 | -83.81 | $33.30 | 132200 |
| 2024-12-31 | -84.01 | $33.29 | 93100 |
| 2024-12-30 | -89.68 | $33.01 | 102400 |
| 2024-12-27 | -90.69 | $32.96 | 71300 |
| 2024-12-26 | -77.94 | $33.59 | 54714 |
| 2024-12-24 | -79.15 | $33.53 | 43826 |
| 2024-12-23 | -84.82 | $33.25 | 238700 |
| 2024-12-20 | -96.67 | $32.80 | 427400 |
| 2024-12-19 | -99.36 | $32.77 | 275500 |
| 2024-12-18 | -96.06 | $33.29 | 180546 |
| 2024-12-17 | -41.61 | $35.73 | 124700 |
| 2024-12-16 | -19.46 | $36.64 | 118300 |
| 2024-12-13 | -32.36 | $36.11 | 121000 |
| 2024-12-12 | -28.47 | $36.27 | 110900 |
| 2024-12-11 | -14.84 | $36.83 | 241500 |
| 2024-12-10 | -17.48 | $36.54 | 224500 |
| 2024-12-09 | -26.43 | $36.03 | 184500 |
| 2024-12-06 | -6.63 | $36.43 | 120400 |
| 2024-12-05 | -5.72 | $36.46 | 234846 |
| 2024-12-04 | -27.72 | $35.52 | 120500 |
| 2024-12-03 | -27.44 | $34.90 | 133100 |
| 2024-12-02 | -26.29 | $34.88 | 156500 |
| 2024-11-29 | -35.52 | $34.36 | 73534 |
| 2024-11-27 | -33.04 | $34.50 | 81108 |
| 2024-11-26 | -26.47 | $34.87 | 67643 |
| 2024-11-25 | -20.25 | $35.22 | 100427 |
| 2024-11-22 | -20.85 | $35.02 | 99000 |
| 2024-11-21 | -35.06 | $34.25 | 73123 |
| 2024-11-20 | -38.53 | $33.85 | 52100 |
| 2024-11-19 | -35.68 | $34.02 | 43600 |
| 2024-11-18 | -34.84 | $34.07 | 55100 |
| 2024-11-15 | -26.30 | $34.58 | 77900 |
| 2024-11-14 | -19.60 | $34.98 | 64400 |
| 2024-11-13 | -16.92 | $35.14 | 102334 |
| 2024-11-12 | -12.84 | $35.34 | 103505 |
| 2024-11-11 | -4.30 | $35.75 | 103741 |
| 2024-11-08 | -17.30 | $34.72 | 63300 |
| 2024-11-07 | -19.13 | $34.62 | 112200 |
| 2024-11-06 | -2.37 | $35.54 | 387948 |
| 2024-11-05 | -56.43 | $31.84 | 79637 |
| 2024-11-04 | -75.33 | $31.12 | 57400 |
| 2024-11-01 | -68.24 | $31.39 | 59300 |
| 2024-10-31 | -68.24 | $31.39 | 86229 |
| 2024-10-30 | -46.46 | $32.22 | 75000 |
| 2024-10-29 | -64.83 | $31.52 | 90918 |
| 2024-10-28 | -55.38 | $31.88 | 123400 |
| 2024-10-25 | -72.97 | $31.21 | 77725 |
| 2024-10-24 | -69.29 | $31.35 | 186900 |
| 2024-10-23 | -50.68 | $32.13 | 52249 |
| 2024-10-22 | -53.68 | $32.02 | 57544 |
| 2024-10-21 | -69.48 | $31.44 | 65040 |
| 2024-10-18 | -38.42 | $32.58 | 69600 |
| 2024-10-17 | -1.36 | $33.94 | 131526 |
| 2024-10-16 | -28.72 | $33.15 | 76348 |
| 2024-10-15 | -49.17 | $32.46 | 96600 |
| 2024-10-14 | -53.68 | $32.27 | 44900 |
| 2024-10-11 | -52.73 | $32.31 | 52104 |
| 2024-10-10 | -80.05 | $31.16 | 44000 |
| 2024-10-09 | -81.71 | $31.09 | 42935 |
| 2024-10-08 | -84.09 | $30.99 | 45527 |
| 2024-10-07 | -81.24 | $31.11 | 47200 |
| 2024-10-04 | -74.35 | $31.40 | 62000 |
| 2024-10-03 | -90.50 | $30.72 | 56731 |
| 2024-10-02 | -93.60 | $30.73 | 50900 |
| 2024-10-01 | -83.50 | $31.14 | 65900 |
| 2024-09-30 | -58.37 | $32.16 | 51519 |
| 2024-09-27 | -72.66 | $31.58 | 63741 |
| 2024-09-26 | -69.21 | $31.72 | 65600 |
| 2024-09-25 | -75.37 | $31.47 | 85400 |
| 2024-09-24 | -62.81 | $31.98 | 64145 |
| 2024-09-23 | -50.00 | $32.50 | 76900 |
| 2024-09-20 | -40.15 | $32.90 | 359911 |
| 2024-09-19 | -11.08 | $34.08 | 113831 |
| 2024-09-18 | -33.25 | $33.18 | 94839 |
| 2024-09-17 | -33.53 | $32.69 | 76534 |
| 2024-09-16 | -45.81 | $32.28 | 122307 |
| 2024-09-13 | -42.22 | $32.40 | 64900 |
| 2024-09-12 | -74.85 | $31.31 | 50300 |
| 2024-09-11 | -61.48 | $31.16 | 64300 |
| 2024-09-10 | -50.58 | $31.63 | 40635 |
| 2024-09-09 | -50.12 | $31.65 | 55231 |
| 2024-09-06 | -47.80 | $31.75 | 68200 |
| 2024-09-05 | -37.59 | $32.19 | 63500 |
| 2024-09-04 | -27.38 | $32.63 | 144700 |
| 2024-09-03 | -14.15 | $33.20 | 91200 |
| 2024-08-30 | -7.89 | $33.47 | 111317 |
| 2024-08-29 | -11.76 | $33.25 | 58213 |
| 2024-08-28 | -31.69 | $32.97 | 60049 |
| 2024-08-27 | -43.99 | $32.67 | 54100 |
| 2024-08-26 | -39.47 | $32.95 | 85500 |
| 2024-08-23 | -35.29 | $33.24 | 119384 |
| 2024-08-22 | -67.99 | $31.35 | 45000 |
| 2024-08-21 | -76.22 | $31.20 | 48405 |
| 2024-08-20 | -77.92 | $31.28 | 87034 |
| 2024-08-19 | -73.45 | $31.64 | 69811 |
| 2024-08-16 | -76.80 | $31.37 | 81847 |
| 2024-08-15 | -85.24 | $30.69 | 158625 |
| 2024-08-14 | -93.67 | $30.01 | 81400 |
| 2024-08-13 | -92.37 | $30.30 | 116129 |
| 2024-08-12 | -99.74 | $29.77 | 72833 |
| 2024-08-09 | -93.98 | $30.22 | 98900 |
| 2024-08-08 | -90.50 | $30.51 | 80725 |
| 2024-08-07 | -94.22 | $30.22 | 113108 |
| 2024-08-06 | -93.07 | $30.31 | 95200 |
| 2024-08-05 | -92.94 | $30.32 | 121700 |
| 2024-08-02 | -84.44 | $31.70 | 113400 |
| 2024-08-01 | -71.94 | $32.51 | 153600 |
| 2024-07-31 | -45.58 | $34.36 | 196100 |
| 2024-07-30 | -40.03 | $34.75 | 102100 |
| 2024-07-29 | -43.59 | $34.50 | 95600 |
| 2024-07-26 | -35.33 | $35.08 | 105100 |
| 2024-07-25 | -41.28 | $34.60 | 538931 |
| 2024-07-24 | -15.01 | $36.35 | 201300 |
| 2024-07-23 | -3.78 | $37.14 | 316500 |
| 2024-07-22 | -10.16 | $36.31 | 125700 |
| 2024-07-19 | -18.59 | $35.63 | 142600 |
| 2024-07-18 | -16.09 | $35.82 | 107235 |
| 2024-07-17 | -4.85 | $36.70 | 224932 |
| 2024-07-16 | -0.82 | $36.27 | 206938 |
| 2024-07-15 | -10.28 | $34.55 | 149048 |
| 2024-07-12 | -11.50 | $33.65 | 165038 |
| 2024-07-11 | -3.36 | $33.48 | 201410 |
| 2024-07-10 | -7.55 | $31.92 | 46147 |
| 2024-07-09 | -24.17 | $31.37 | 64800 |
| 2024-07-08 | -35.95 | $30.98 | 65802 |
| 2024-07-05 | -45.32 | $30.67 | 62900 |
| 2024-07-03 | -33.23 | $31.07 | 48200 |
| 2024-07-02 | 0.00 | $32.17 | 88900 |
| 2024-07-01 | -14.05 | $31.43 | 94300 |
| 2024-06-28 | -6.54 | $31.72 | 443800 |
| 2024-06-27 | -39.87 | $30.70 | 38510 |
| 2024-06-26 | -52.94 | $30.30 | 83700 |
| 2024-06-25 | -66.99 | $29.87 | 69500 |
| 2024-06-24 | -56.21 | $30.20 | 60943 |
| 2024-06-21 | -75.07 | $29.73 | 202300 |
| 2024-06-20 | -83.06 | $29.58 | 40800 |
| 2024-06-18 | -80.82 | $29.70 | 52546 |
| 2024-06-17 | -83.53 | $29.69 | 55747 |
| 2024-06-14 | -93.85 | $29.17 | 60900 |
| 2024-06-13 | -90.08 | $29.36 | 59900 |
| 2024-06-12 | -79.96 | $29.87 | 101949 |
| 2024-06-11 | -89.29 | $29.40 | 80101 |
| 2024-06-10 | -97.87 | $29.31 | 59100 |
| 2024-06-07 | -93.84 | $29.94 | 47000 |
| 2024-06-06 | -87.91 | $30.19 | 37300 |
| 2024-06-05 | -89.10 | $30.14 | 73400 |
| 2024-06-04 | -99.76 | $29.70 | 58000 |
| 2024-06-03 | -92.43 | $30.36 | 49400 |
| 2024-05-31 | -68.67 | $31.27 | 76912 |
| 2024-05-30 | -78.85 | $30.88 | 54112 |
| 2024-05-29 | -92.49 | $30.33 | 64212 |
| 2024-05-28 | -72.30 | $30.82 | 110105 |
| 2024-05-24 | -62.44 | $31.24 | 78317 |
| 2024-05-23 | -58.22 | $31.42 | 110608 |
| 2024-05-22 | -35.81 | $32.26 | 93913 |
| 2024-05-21 | -20.73 | $32.94 | 88133 |
| 2024-05-20 | -18.79 | $33.03 | 103800 |
| 2024-05-17 | -1.23 | $33.82 | 110100 |
| 2024-05-16 | -2.46 | $33.51 | 76519 |
| 2024-05-15 | -2.93 | $33.48 | 77718 |
| 2024-05-14 | -11.86 | $32.96 | 58300 |
| 2024-05-13 | -1.75 | $33.32 | 79000 |
| 2024-05-10 | -4.71 | $33.15 | 65800 |
| 2024-05-09 | -0.87 | $33.36 | 86300 |
| 2024-05-08 | -0.90 | $33.17 | 116111 |
| 2024-05-07 | -8.41 | $32.59 | 110500 |
| 2024-05-06 | -0.78 | $32.80 | 88500 |
| 2024-05-03 | -2.33 | $32.30 | 122737 |
| 2024-05-02 | -14.44 | $31.54 | 128100 |
| 2024-05-01 | -28.67 | $30.90 | 171100 |
| 2024-04-30 | -55.33 | $29.70 | 166900 |
| 2024-04-29 | -45.56 | $30.14 | 89700 |
| 2024-04-26 | -27.11 | $30.97 | 174900 |
| 2024-04-25 | -13.07 | $30.95 | 167634 |
| 2024-04-24 | -39.20 | $29.97 | 119200 |
| 2024-04-23 | -46.93 | $29.68 | 77200 |
| 2024-04-22 | -60.53 | $29.17 | 96700 |
| 2024-04-19 | -60.80 | $29.16 | 100509 |
| 2024-04-18 | -85.33 | $28.24 | 113434 |
| 2024-04-17 | -96.27 | $27.83 | 93400 |
| 2024-04-16 | -95.20 | $27.87 | 96418 |
| 2024-04-15 | -99.08 | $28.20 | 130100 |
| 2024-04-12 | -98.40 | $28.36 | 102226 |
| 2024-04-11 | -90.55 | $28.66 | 115900 |
| 2024-04-10 | -87.46 | $28.79 | 212900 |
| 2024-04-09 | -34.35 | $30.43 | 84403 |
| 2024-04-08 | -32.65 | $30.48 | 131000 |
| 2024-04-05 | -53.35 | $29.96 | 65700 |
| 2024-04-04 | -55.27 | $29.90 | 85900 |
| 2024-04-03 | -54.95 | $29.91 | 119473 |
| 2024-04-02 | -48.88 | $30.10 | 128037 |
| 2024-04-01 | -46.01 | $30.19 | 91400 |
| 2024-03-28 | -12.46 | $31.24 | 210729 |
| 2024-03-27 | -23.00 | $30.91 | 112300 |
| 2024-03-26 | -61.02 | $29.72 | 51700 |
| 2024-03-25 | -52.08 | $30.00 | 62921 |
| 2024-03-22 | -40.89 | $30.35 | 118900 |
| 2024-03-21 | -42.81 | $30.29 | 158700 |
| 2024-03-20 | -52.08 | $30.00 | 116531 |
| 2024-03-19 | -82.11 | $29.06 | 87803 |
| 2024-03-18 | -92.01 | $28.75 | 101300 |
| 2024-03-15 | -84.66 | $28.98 | 419600 |
| 2024-03-14 | -95.85 | $28.63 | 132500 |
| 2024-03-13 | -65.30 | $29.88 | 97200 |
| 2024-03-12 | -32.84 | $30.75 | 71000 |
| 2024-03-11 | -18.28 | $31.14 | 82200 |
| 2024-03-08 | -19.78 | $31.10 | 80411 |
| 2024-03-07 | -15.64 | $31.00 | 93101 |
| 2024-03-06 | -17.47 | $30.84 | 116946 |
| 2024-03-05 | -14.41 | $30.85 | 123108 |
| 2024-03-04 | -75.23 | $29.50 | 57514 |
| 2024-03-01 | -78.83 | $29.42 | 73046 |
| 2024-02-29 | -59.91 | $29.84 | 87806 |
| 2024-02-28 | -93.90 | $29.10 | 63900 |
| 2024-02-27 | -88.20 | $29.31 | 56100 |
| 2024-02-26 | -88.72 | $29.32 | 84600 |
| 2024-02-23 | -83.03 | $29.51 | 95212 |
| 2024-02-22 | -94.65 | $29.17 | 174800 |
| 2024-02-21 | -89.91 | $29.60 | 154810 |
| 2024-02-20 | -80.73 | $30.10 | 170700 |
| 2024-02-16 | -74.68 | $30.43 | 106000 |
| 2024-02-15 | -65.14 | $30.95 | 165323 |
| 2024-02-14 | -87.71 | $29.72 | 98700 |
| 2024-02-13 | -97.60 | $29.21 | 161308 |
| 2024-02-12 | -68.30 | $30.88 | 124522 |
| 2024-02-09 | -80.19 | $30.25 | 111900 |
| 2024-02-08 | -90.38 | $29.71 | 139407 |
| 2024-02-07 | -87.55 | $29.86 | 171329 |
| 2024-02-06 | -86.58 | $29.92 | 95708 |
| 2024-02-05 | -90.93 | $29.69 | 94600 |
| 2024-02-02 | -90.57 | $29.84 | 99634 |
| 2024-02-01 | -85.91 | $30.13 | 97548 |
| 2024-01-31 | -100.00 | $30.50 | 114400 |
| 2024-01-30 | -83.92 | $31.77 | 56904 |
| 2024-01-29 | -79.88 | $32.02 | 97346 |
| 2024-01-26 | -78.95 | $32.11 | 213008 |
| 2024-01-25 | -87.82 | $31.65 | 164209 |
| 2024-01-24 | -62.95 | $33.42 | 104500 |
| 2024-01-23 | -69.47 | $33.11 | 123700 |
| 2024-01-22 | -65.89 | $33.28 | 134400 |
| 2024-01-19 | -79.88 | $32.69 | 81100 |
| 2024-01-18 | -88.09 | $32.27 | 78500 |
| 2024-01-17 | -90.43 | $32.15 | 59400 |
| 2024-01-16 | -98.09 | $32.17 | 63812 |
| 2024-01-12 | -88.33 | $33.05 | 65545 |
| 2024-01-11 | -87.19 | $33.10 | 69200 |
| 2024-01-10 | -89.61 | $33.46 | 62943 |
| 2024-01-09 | -93.04 | $33.57 | 68000 |
| 2024-01-08 | -72.14 | $34.32 | 68923 |
| 2024-01-05 | -67.86 | $34.25 | 104700 |
| 2024-01-04 | -56.52 | $34.57 | 69100 |
| 2024-01-03 | -54.69 | $34.52 | 121442 |
| 2024-01-02 | -36.84 | $35.30 | 71500 |
| 2023-12-29 | -24.01 | $35.57 | 85300 |
| 2023-12-28 | -12.54 | $36.21 | 78021 |
| 2023-12-27 | -13.08 | $36.18 | 51500 |
| 2023-12-26 | -12.50 | $36.18 | 74400 |
| 2023-12-22 | -18.49 | $35.83 | 67736 |
| 2023-12-21 | -19.52 | $35.77 | 68925 |
| 2023-12-20 | -25.86 | $35.40 | 122728 |
| 2023-12-19 | -18.32 | $35.84 | 148100 |
| 2023-12-18 | -20.72 | $35.70 | 97500 |
| 2023-12-15 | -20.55 | $35.71 | 252844 |
| 2023-12-14 | -18.66 | $35.82 | 228119 |
| 2023-12-13 | -0.47 | $35.32 | 188540 |
| 2023-12-12 | -20.83 | $33.54 | 49400 |
| 2023-12-11 | -10.42 | $33.82 | 68300 |
| 2023-12-08 | -10.70 | $33.81 | 92200 |
| 2023-12-07 | -13.65 | $33.55 | 79014 |
| 2023-12-06 | -34.12 | $32.86 | 89118 |
| 2023-12-05 | -27.81 | $32.82 | 107900 |
| 2023-12-04 | -16.89 | $33.15 | 136100 |
| 2023-12-01 | -24.50 | $32.92 | 316000 |
| 2023-11-30 | -47.49 | $31.77 | 188245 |
| 2023-11-29 | -31.34 | $32.30 | 104430 |
| 2023-11-28 | -33.71 | $32.16 | 72145 |
| 2023-11-27 | -23.15 | $32.63 | 55924 |
| 2023-11-24 | -15.02 | $32.99 | 67524 |
| 2023-11-22 | -12.90 | $32.86 | 110234 |
| 2023-11-21 | -12.46 | $32.79 | 98300 |
| 2023-11-20 | -9.31 | $33.01 | 146531 |
| 2023-11-17 | -10.03 | $32.96 | 150101 |
| 2023-11-16 | -11.32 | $32.87 | 116400 |
| 2023-11-15 | -6.73 | $33.19 | 79936 |
| 2023-11-14 | -3.19 | $33.06 | 191800 |
| 2023-11-13 | -27.88 | $31.13 | 44811 |
| 2023-11-10 | -27.39 | $31.16 | 61700 |
| 2023-11-09 | -29.34 | $31.04 | 74218 |
| 2023-11-08 | -15.40 | $31.90 | 51140 |
| 2023-11-07 | -9.24 | $32.28 | 70100 |
| 2023-11-06 | -6.32 | $32.46 | 102826 |
| 2023-11-03 | -6.48 | $32.45 | 149419 |
| 2023-11-02 | -1.26 | $31.37 | 210900 |
| 2023-11-01 | -21.82 | $29.69 | 111834 |
| 2023-10-31 | -24.42 | $29.59 | 56400 |
| 2023-10-30 | -22.34 | $29.67 | 77900 |
| 2023-10-27 | -29.35 | $29.40 | 149915 |
| 2023-10-26 | -31.27 | $28.79 | 101100 |
| 2023-10-25 | -86.97 | $27.08 | 71100 |
| 2023-10-24 | -89.58 | $27.17 | 57217 |
| 2023-10-23 | -99.19 | $27.30 | 64229 |
| 2023-10-20 | -97.92 | $27.40 | 83012 |
| 2023-10-19 | -67.12 | $28.28 | 60500 |
| 2023-10-18 | -52.05 | $28.61 | 50600 |
| 2023-10-17 | -12.33 | $29.48 | 82430 |
| 2023-10-16 | -27.78 | $28.73 | 71700 |
| 2023-10-13 | -60.49 | $28.20 | 49600 |
| 2023-10-12 | -53.16 | $28.67 | 50000 |
| 2023-10-11 | -45.57 | $28.85 | 43400 |
| 2023-10-10 | -54.01 | $28.65 | 66800 |
| 2023-10-09 | -65.40 | $28.38 | 64623 |
| 2023-10-06 | -54.01 | $28.65 | 163717 |
| 2023-10-05 | -47.68 | $28.80 | 82600 |
| 2023-10-04 | -67.51 | $28.33 | 63600 |
| 2023-10-03 | -96.69 | $27.70 | 103400 |
| 2023-10-02 | -76.90 | $28.38 | 73000 |
| 2023-09-29 | -65.87 | $28.87 | 64935 |
| 2023-09-28 | -77.33 | $28.44 | 60532 |
| 2023-09-27 | -75.73 | $28.50 | 56000 |
| 2023-09-26 | -69.07 | $28.75 | 58436 |
| 2023-09-25 | -61.87 | $29.02 | 58400 |
| 2023-09-22 | -88.53 | $28.02 | 53704 |
| 2023-09-21 | -95.48 | $27.96 | 82523 |
| 2023-09-20 | -93.73 | $28.20 | 82040 |
| 2023-09-19 | -99.32 | $28.44 | 48621 |
| 2023-09-18 | -94.31 | $28.69 | 60222 |
| 2023-09-15 | -78.05 | $29.16 | 170600 |
| 2023-09-14 | -69.62 | $29.67 | 70815 |
| 2023-09-13 | -95.28 | $28.86 | 60208 |
| 2023-09-12 | -95.19 | $29.12 | 44900 |
| 2023-09-11 | -99.09 | $29.01 | 72543 |
| 2023-09-08 | -92.49 | $29.31 | 52300 |
| 2023-09-07 | -98.42 | $29.29 | 115200 |
| 2023-09-06 | -97.86 | $29.83 | 90711 |
| 2023-09-05 | -66.26 | $30.87 | 106547 |
| 2023-09-01 | -64.56 | $31.17 | 58345 |
| 2023-08-31 | -76.71 | $30.69 | 113844 |
| 2023-08-30 | -91.90 | $30.09 | 72100 |
| 2023-08-29 | -92.25 | $30.15 | 41200 |
| 2023-08-28 | -91.47 | $30.18 | 55613 |
| 2023-08-25 | -96.90 | $29.97 | 38100 |
| 2023-08-24 | -86.82 | $30.36 | 91600 |
| 2023-08-23 | -96.64 | $30.04 | 55600 |
| 2023-08-22 | -99.75 | $30.09 | 68200 |
| 2023-08-21 | -89.40 | $30.78 | 76722 |
| 2023-08-18 | -84.49 | $31.02 | 71512 |
| 2023-08-17 | -90.03 | $30.82 | 61704 |
| 2023-08-16 | -95.29 | $30.63 | 72225 |
| 2023-08-15 | -86.70 | $30.94 | 79745 |
| 2023-08-14 | -63.71 | $31.77 | 81023 |
| 2023-08-11 | -49.22 | $32.17 | 62349 |
| 2023-08-10 | -43.84 | $32.22 | 65700 |
| 2023-08-09 | -33.89 | $32.64 | 59121 |
| 2023-08-08 | -32.80 | $32.64 | 89600 |
| 2023-08-07 | -16.47 | $33.24 | 72236 |
| 2023-08-04 | -24.04 | $32.76 | 70700 |
| 2023-08-03 | -19.79 | $32.96 | 65000 |
| 2023-08-02 | -28.72 | $32.43 | 66600 |
| 2023-08-01 | -21.72 | $32.83 | 73500 |
| 2023-07-31 | -25.74 | $32.60 | 91200 |
| 2023-07-28 | -27.32 | $32.51 | 136800 |
| 2023-07-27 | -25.92 | $32.59 | 109800 |
| 2023-07-26 | -5.09 | $33.58 | 103023 |
| 2023-07-25 | -11.85 | $32.60 | 115643 |
| 2023-07-24 | -3.95 | $32.98 | 89019 |
| 2023-07-21 | -5.56 | $32.27 | 112000 |
| 2023-07-20 | -5.84 | $32.23 | 130022 |
| 2023-07-19 | -5.60 | $32.24 | 121231 |
| 2023-07-18 | -3.94 | $31.77 | 89100 |
| 2023-07-17 | -29.08 | $30.75 | 60801 |
| 2023-07-14 | -37.98 | $30.45 | 85423 |
| 2023-07-13 | -39.24 | $30.76 | 109012 |
| 2023-07-12 | -59.49 | $29.96 | 96400 |
| 2023-07-11 | -76.96 | $29.27 | 55117 |
| 2023-07-10 | -80.25 | $29.14 | 80600 |
| 2023-07-07 | -90.38 | $28.74 | 132234 |
| 2023-07-06 | -95.61 | $28.55 | 104423 |
| 2023-07-05 | -85.79 | $29.49 | 82745 |
| 2023-07-03 | -80.70 | $29.68 | 25826 |
| 2023-06-30 | -90.88 | $29.30 | 73100 |
| 2023-06-29 | -62.36 | $29.89 | 57900 |
| 2023-06-28 | -77.06 | $29.23 | 56900 |
| 2023-06-27 | -69.49 | $29.57 | 65915 |
| 2023-06-26 | -70.60 | $29.52 | 82107 |
| 2023-06-23 | -67.71 | $29.65 | 939242 |
| 2023-06-22 | -55.46 | $30.20 | 114142 |
| 2023-06-21 | -39.42 | $30.92 | 111800 |
| 2023-06-20 | -42.09 | $30.80 | 82200 |
| 2023-06-16 | -35.63 | $31.09 | 178000 |
| 2023-06-15 | -28.73 | $31.40 | 100416 |
| 2023-06-14 | -33.04 | $30.81 | 100500 |
| 2023-06-13 | -16.61 | $31.72 | 125722 |
| 2023-06-12 | -30.82 | $30.73 | 84222 |
| 2023-06-09 | -26.48 | $30.81 | 72000 |
| 2023-06-08 | -19.86 | $31.28 | 89527 |
| 2023-06-07 | -12.11 | $31.83 | 166936 |
| 2023-06-06 | -9.12 | $31.37 | 124900 |
| 2023-06-05 | -29.12 | $29.68 | 73086 |
| 2023-06-02 | -6.07 | $31.01 | 116800 |
| 2023-06-01 | -44.54 | $28.79 | 59508 |
| 2023-05-31 | -50.43 | $28.45 | 136100 |
| 2023-05-30 | -33.28 | $29.44 | 92247 |
| 2023-05-26 | -28.77 | $29.70 | 68200 |
| 2023-05-25 | -32.76 | $29.47 | 78235 |
| 2023-05-24 | -30.97 | $29.58 | 113815 |
| 2023-05-23 | -21.97 | $30.10 | 110733 |
| 2023-05-22 | -22.38 | $30.41 | 88400 |
| 2023-05-19 | -54.79 | $28.61 | 136700 |
| 2023-05-18 | -46.79 | $29.15 | 79100 |
| 2023-05-17 | -48.73 | $29.03 | 106438 |
| 2023-05-16 | -80.63 | $26.89 | 67214 |
| 2023-05-15 | -76.60 | $27.16 | 88400 |
| 2023-05-12 | -87.78 | $26.41 | 70132 |
| 2023-05-11 | -90.07 | $26.35 | 98000 |
| 2023-05-10 | -84.03 | $26.77 | 128500 |
| 2023-05-09 | -85.18 | $26.69 | 69635 |
| 2023-05-08 | -73.24 | $27.52 | 105100 |
| 2023-05-05 | -65.61 | $28.05 | 127843 |
| 2023-05-04 | -87.77 | $26.51 | 147228 |
| 2023-05-03 | -89.82 | $27.05 | 143600 |
| 2023-05-02 | -94.02 | $26.79 | 131600 |
| 2023-05-01 | -87.31 | $28.69 | 132300 |
| 2023-04-28 | -70.82 | $29.43 | 107626 |
| 2023-04-27 | -73.77 | $29.40 | 144600 |
| 2023-04-26 | -84.16 | $30.73 | 111100 |
| 2023-04-25 | -95.96 | $30.56 | 60600 |
| 2023-04-24 | -76.97 | $31.61 | 51900 |
| 2023-04-21 | -59.83 | $32.22 | 74112 |
| 2023-04-20 | -64.04 | $32.07 | 62600 |
| 2023-04-19 | -63.20 | $32.10 | 88600 |
| 2023-04-18 | -94.41 | $31.04 | 103143 |
| 2023-04-17 | -77.70 | $31.95 | 52000 |
| 2023-04-14 | -95.00 | $31.27 | 76800 |
| 2023-04-13 | -86.11 | $31.86 | 70938 |
| 2023-04-12 | -98.01 | $31.28 | 66700 |
| 2023-04-11 | -90.61 | $31.82 | 103002 |
| 2023-04-10 | -72.65 | $32.01 | 236216 |
| 2023-04-06 | -74.19 | $31.92 | 62400 |
| 2023-04-05 | -82.39 | $31.44 | 64900 |
| 2023-04-04 | -77.85 | $31.87 | 84313 |
| 2023-04-03 | -75.34 | $32.25 | 103212 |
| 2023-03-31 | -76.68 | $32.15 | 136841 |
| 2023-03-30 | -82.31 | $31.73 | 89145 |
| 2023-03-29 | -67.02 | $32.87 | 88232 |
| 2023-03-28 | -64.97 | $33.03 | 78600 |
| 2023-03-27 | -62.73 | $33.41 | 85102 |
| 2023-03-24 | -65.73 | $33.22 | 102500 |
| 2023-03-23 | -79.67 | $32.11 | 117100 |
| 2023-03-22 | -77.88 | $32.48 | 93200 |
| 2023-03-21 | -60.58 | $34.10 | 118231 |
| 2023-03-20 | -74.47 | $32.80 | 171800 |
| 2023-03-17 | -65.71 | $33.64 | 312200 |
| 2023-03-16 | -50.00 | $35.12 | 166300 |
| 2023-03-15 | -57.96 | $34.37 | 173708 |
| 2023-03-14 | -63.06 | $33.89 | 261500 |
| 2023-03-13 | -64.12 | $33.79 | 442300 |
| 2023-03-10 | -81.53 | $33.96 | 185133 |
| 2023-03-09 | -98.47 | $34.69 | 134646 |
| 2023-03-08 | -89.89 | $36.45 | 83613 |
| 2023-03-07 | -95.79 | $36.87 | 59123 |
| 2023-03-06 | -87.11 | $37.33 | 77713 |
| 2023-03-03 | -75.35 | $37.67 | 65734 |
| 2023-03-02 | -90.28 | $37.24 | 85600 |
| 2023-03-01 | -72.04 | $37.65 | 67131 |
| 2023-02-28 | -61.86 | $37.91 | 355045 |
| 2023-02-27 | -49.19 | $38.01 | 63300 |
| 2023-02-24 | -42.09 | $38.27 | 90700 |
| 2023-02-23 | -27.88 | $38.80 | 102800 |
| 2023-02-22 | -37.80 | $38.43 | 114107 |
| 2023-02-21 | -20.38 | $39.08 | 155900 |
| 2023-02-17 | -5.36 | $39.64 | 74038 |
| 2023-02-16 | -19.03 | $39.13 | 77200 |
| 2023-02-15 | -19.57 | $39.11 | 71300 |
| 2023-02-14 | -25.47 | $38.89 | 83300 |
| 2023-02-13 | -15.55 | $39.26 | 49942 |
| 2023-02-10 | -31.37 | $38.67 | 50100 |
| 2023-02-09 | -37.80 | $38.43 | 38300 |
| 2023-02-08 | -21.72 | $39.03 | 66426 |
| 2023-02-07 | -13.72 | $39.29 | 61300 |
| 2023-02-06 | -17.46 | $39.14 | 69900 |
| 2023-02-03 | -1.93 | $39.76 | 92706 |
| 2023-02-02 | -4.57 | $39.33 | 121418 |
| 2023-02-01 | -23.44 | $38.43 | 145200 |
| 2023-01-31 | -46.63 | $37.50 | 100710 |
| 2023-01-30 | -63.09 | $36.84 | 85000 |
| 2023-01-27 | -62.09 | $36.88 | 267000 |
| 2023-01-26 | -10.22 | $38.96 | 145644 |
| 2023-01-25 | -5.01 | $38.77 | 106900 |
| 2023-01-24 | -10.06 | $38.58 | 80300 |
| 2023-01-23 | -4.55 | $38.72 | 60600 |
| 2023-01-20 | -18.18 | $38.24 | 109714 |
| 2023-01-19 | -12.08 | $38.27 | 78640 |
| 2023-01-18 | -23.26 | $37.90 | 122400 |
| 2023-01-17 | -6.34 | $38.46 | 127600 |
| 2023-01-13 | -24.68 | $37.71 | 64000 |
| 2023-01-12 | -29.17 | $37.57 | 88021 |
| 2023-01-11 | -60.98 | $36.96 | 52700 |
| 2023-01-10 | -70.24 | $36.58 | 67000 |
| 2023-01-09 | -79.76 | $36.19 | 59600 |
| 2023-01-06 | -70.24 | $36.58 | 63400 |
| 2023-01-05 | -96.59 | $35.50 | 83900 |
| 2023-01-04 | -82.84 | $36.13 | 77200 |
| 2023-01-03 | -81.91 | $36.33 | 92400 |
| 2022-12-30 | -75.77 | $36.70 | 86647 |
| 2022-12-29 | -76.81 | $36.75 | 67715 |
| 2022-12-28 | -88.85 | $36.07 | 64637 |
| 2022-12-27 | -83.27 | $36.39 | 41234 |
| 2022-12-23 | -83.05 | $36.54 | 58700 |
| 2022-12-22 | -90.03 | $36.12 | 75420 |
| 2022-12-21 | -89.04 | $36.25 | 75800 |
| 2022-12-20 | -96.30 | $35.76 | 168948 |
| 2022-12-19 | -98.72 | $36.07 | 119003 |
| 2022-12-16 | -98.35 | $36.25 | 364941 |
| 2022-12-15 | -94.59 | $36.50 | 210807 |
| 2022-12-14 | -94.53 | $36.58 | 255140 |
| 2022-12-13 | -97.15 | $36.87 | 182902 |
| 2022-12-12 | -90.28 | $38.54 | 94012 |
| 2022-12-09 | -84.01 | $38.85 | 82500 |
| 2022-12-08 | -96.49 | $38.33 | 78833 |
| 2022-12-07 | -93.60 | $38.62 | 60440 |
| 2022-12-06 | -95.51 | $38.76 | 90443 |
| 2022-12-05 | -86.68 | $39.30 | 94947 |
| 2022-12-02 | -74.65 | $40.36 | 66400 |
| 2022-12-01 | -66.20 | $40.66 | 68000 |
| 2022-11-30 | -58.87 | $40.92 | 151328 |
| 2022-11-29 | -79.82 | $40.36 | 69700 |
| 2022-11-28 | -68.07 | $40.75 | 100846 |
| 2022-11-25 | -25.90 | $42.15 | 43530 |
| 2022-11-23 | -35.24 | $41.84 | 61300 |
| 2022-11-22 | -33.43 | $41.90 | 74546 |
| 2022-11-21 | -36.75 | $41.79 | 66514 |
| 2022-11-18 | -42.77 | $41.59 | 175500 |
| 2022-11-17 | -27.88 | $41.92 | 72700 |
| 2022-11-16 | -15.86 | $42.39 | 87400 |
| 2022-11-15 | -14.83 | $42.43 | 89400 |
| 2022-11-14 | -22.25 | $42.14 | 127100 |
| 2022-11-11 | -21.48 | $42.17 | 105709 |
| 2022-11-10 | -4.86 | $42.82 | 123800 |
| 2022-11-09 | -30.23 | $41.20 | 101100 |
| 2022-11-08 | -28.60 | $41.27 | 74000 |
| 2022-11-07 | -22.79 | $41.52 | 77208 |
| 2022-11-04 | -29.77 | $41.22 | 72100 |
| 2022-11-03 | -58.60 | $39.98 | 60824 |
| 2022-11-02 | -39.53 | $40.80 | 69100 |
| 2022-11-01 | -18.60 | $41.70 | 142500 |
| 2022-10-31 | -27.21 | $41.33 | 101200 |
| 2022-10-28 | -47.24 | $40.45 | 88130 |
| 2022-10-27 | -56.45 | $40.05 | 127206 |
| 2022-10-26 | -42.17 | $40.67 | 65515 |
| 2022-10-25 | -49.31 | $40.36 | 107401 |
| 2022-10-24 | -43.32 | $40.62 | 89800 |
| 2022-10-21 | -53.92 | $40.16 | 93521 |
| 2022-10-20 | -66.36 | $39.62 | 75815 |
| 2022-10-19 | -32.95 | $41.07 | 96400 |
| 2022-10-18 | -20.05 | $41.63 | 102400 |
| 2022-10-17 | -0.77 | $42.03 | 183806 |
| 2022-10-14 | -22.80 | $40.70 | 107049 |
| 2022-10-13 | -32.83 | $40.37 | 144400 |
| 2022-10-12 | -88.45 | $38.54 | 62320 |
| 2022-10-11 | -82.37 | $38.74 | 84342 |
| 2022-10-10 | -72.04 | $39.08 | 123900 |
| 2022-10-07 | -78.82 | $38.95 | 102900 |
| 2022-10-06 | -52.28 | $39.94 | 67048 |
| 2022-10-05 | -49.06 | $40.06 | 107900 |
| 2022-10-04 | -42.09 | $40.32 | 148900 |
| 2022-10-03 | -80.97 | $38.87 | 158500 |
| 2022-09-30 | -100.00 | $38.47 | 104800 |
| 2022-09-29 | -92.41 | $39.09 | 100300 |
| 2022-09-28 | -70.18 | $39.89 | 111447 |
| 2022-09-27 | -78.60 | $39.65 | 223400 |
| 2022-09-26 | -66.67 | $40.03 | 146200 |
| 2022-09-23 | -80.15 | $39.91 | 87118 |
| 2022-09-22 | -70.10 | $40.32 | 109500 |
| 2022-09-21 | -55.29 | $40.96 | 71533 |
| 2022-09-20 | -60.04 | $41.05 | 42900 |
| 2022-09-19 | -61.68 | $41.25 | 89000 |
| 2022-09-16 | -81.00 | $40.31 | 533900 |
| 2022-09-15 | -75.26 | $40.75 | 109100 |
| 2022-09-14 | -77.81 | $40.58 | 96100 |
| 2022-09-13 | -81.53 | $40.50 | 115100 |
| 2022-09-12 | -73.35 | $41.28 | 73006 |
| 2022-09-09 | -71.27 | $41.45 | 79039 |
| 2022-09-08 | -83.22 | $41.03 | 85702 |
| 2022-09-07 | -88.28 | $40.65 | 111400 |
| 2022-09-06 | -92.01 | $40.37 | 206700 |
| 2022-09-02 | -97.07 | $39.99 | 75000 |
| 2022-09-01 | -93.08 | $40.69 | 96900 |
| 2022-08-31 | -95.26 | $40.85 | 70100 |
| 2022-08-30 | -94.07 | $40.93 | 58100 |
| 2022-08-29 | -96.51 | $40.92 | 59600 |
| 2022-08-26 | -98.21 | $41.80 | 55400 |
| 2022-08-25 | -88.44 | $42.92 | 44904 |
| 2022-08-24 | -74.40 | $42.63 | 45000 |
| 2022-08-23 | -67.36 | $43.07 | 45000 |
| 2022-08-22 | -55.94 | $43.70 | 50400 |
| 2022-08-19 | -33.24 | $44.93 | 93848 |
| 2022-08-18 | -25.18 | $45.50 | 39637 |
| 2022-08-17 | -22.76 | $45.63 | 61200 |
| 2022-08-16 | -21.24 | $45.71 | 79600 |
| 2022-08-15 | -3.50 | $47.02 | 153512 |
| 2022-08-12 | 0.00 | $45.48 | 62403 |
| 2022-08-11 | -2.08 | $44.53 | 46037 |
| 2022-08-10 | -7.49 | $44.09 | 70600 |
| 2022-08-09 | -0.68 | $43.67 | 105400 |
| 2022-08-08 | -4.10 | $43.40 | 58641 |
| 2022-08-05 | -7.92 | $43.14 | 38838 |
| 2022-08-04 | -10.50 | $42.99 | 75700 |
| 2022-08-03 | -7.06 | $43.19 | 59300 |
| 2022-08-02 | -7.31 | $42.99 | 56800 |
| 2022-08-01 | -7.13 | $43.00 | 75100 |
| 2022-07-29 | -5.88 | $43.07 | 64200 |
| 2022-07-28 | -1.98 | $42.74 | 73800 |
| 2022-07-27 | -3.40 | $42.05 | 45100 |
| 2022-07-26 | -1.05 | $41.57 | 41500 |
| 2022-07-25 | -2.01 | $41.20 | 37547 |
| 2022-07-22 | -16.25 | $40.47 | 33810 |
| 2022-07-21 | -0.34 | $40.74 | 38422 |
| 2022-07-20 | 0.00 | $40.72 | 47338 |
| 2022-07-19 | -13.07 | $40.25 | 34925 |
| 2022-07-18 | -23.08 | $39.69 | 51641 |
| 2022-07-15 | -22.91 | $39.54 | 81500 |
| 2022-07-14 | -73.13 | $38.40 | 48725 |
| 2022-07-13 | -61.46 | $38.80 | 72900 |
| 2022-07-12 | -35.18 | $39.30 | 42022 |
| 2022-07-11 | -27.64 | $39.45 | 123500 |
| 2022-07-08 | -63.03 | $39.06 | 54535 |
| 2022-07-07 | -58.14 | $39.27 | 43200 |
| 2022-07-06 | -49.83 | $39.52 | 53409 |
| 2022-07-05 | -48.95 | $39.71 | 52000 |
| 2022-07-01 | -49.25 | $39.70 | 44740 |
| 2022-06-30 | -76.28 | $38.80 | 47307 |
| 2022-06-29 | -66.07 | $39.14 | 62200 |
| 2022-06-28 | -68.77 | $39.05 | 45437 |
| 2022-06-27 | -56.16 | $39.47 | 45900 |
| 2022-06-24 | -68.77 | $39.05 | 181100 |
| 2022-06-23 | -64.21 | $38.81 | 103300 |
| 2022-06-22 | -43.90 | $39.47 | 43200 |
| 2022-06-21 | -37.79 | $39.73 | 95413 |
| 2022-06-17 | -62.33 | $38.51 | 307500 |
| 2022-06-16 | -63.00 | $38.48 | 108700 |
| 2022-06-15 | -43.61 | $39.36 | 61500 |
| 2022-06-14 | -45.82 | $39.26 | 63000 |
| 2022-06-13 | -55.29 | $38.83 | 112926 |
| 2022-06-10 | -53.52 | $38.91 | 79900 |
| 2022-06-09 | -49.34 | $39.10 | 51300 |
| 2022-06-08 | -11.67 | $40.81 | 135300 |
| 2022-06-07 | -13.66 | $40.72 | 31900 |
| 2022-06-06 | -16.30 | $40.60 | 65204 |
| 2022-06-03 | -20.53 | $40.40 | 164133 |
| 2022-06-02 | -0.69 | $41.09 | 152800 |
| 2022-06-01 | -2.25 | $39.41 | 90029 |
| 2022-05-31 | -2.98 | $39.08 | 130000 |
| 2022-05-27 | -11.91 | $38.87 | 55300 |
| 2022-05-26 | -41.70 | $38.17 | 42900 |
| 2022-05-25 | -61.34 | $38.01 | 51400 |
| 2022-05-24 | -60.75 | $38.06 | 86316 |
| 2022-05-23 | -73.89 | $37.74 | 42713 |
| 2022-05-20 | -85.64 | $37.39 | 128322 |
| 2022-05-19 | -93.33 | $37.15 | 58600 |
| 2022-05-18 | -82.27 | $37.85 | 37336 |
| 2022-05-17 | -71.69 | $38.49 | 38000 |
| 2022-05-16 | -93.22 | $37.22 | 35100 |
| 2022-05-13 | -93.49 | $37.41 | 34200 |
| 2022-05-12 | -88.73 | $37.68 | 33100 |
| 2022-05-11 | -87.85 | $37.73 | 38400 |
| 2022-05-10 | -81.87 | $38.07 | 43800 |
| 2022-05-09 | -77.64 | $38.31 | 56538 |
| 2022-05-06 | -81.52 | $38.31 | 65000 |
| 2022-05-05 | -85.77 | $38.08 | 159106 |
| 2022-05-04 | -67.84 | $39.05 | 63600 |
| 2022-05-03 | -79.48 | $38.42 | 69019 |
| 2022-05-02 | -88.54 | $37.93 | 61000 |
| 2022-04-29 | -94.92 | $37.68 | 58400 |
| 2022-04-28 | -69.36 | $39.30 | 63139 |
| 2022-04-27 | -91.96 | $39.57 | 40700 |
| 2022-04-26 | -97.32 | $39.63 | 41600 |
| 2022-04-25 | -77.73 | $40.58 | 58000 |
| 2022-04-22 | -84.11 | $40.75 | 28849 |
| 2022-04-21 | -68.69 | $41.41 | 28247 |
| 2022-04-20 | -53.97 | $42.04 | 45107 |
| 2022-04-19 | -60.84 | $41.75 | 30000 |
| 2022-04-18 | -87.41 | $40.61 | 66807 |
| 2022-04-14 | -86.18 | $40.67 | 42948 |
| 2022-04-13 | -78.78 | $41.01 | 57901 |
| 2022-04-12 | -91.45 | $40.49 | 27406 |
| 2022-04-11 | -86.97 | $40.71 | 51100 |
| 2022-04-08 | -98.98 | $40.12 | 33100 |
| 2022-04-07 | -97.63 | $40.45 | 34133 |
| 2022-04-06 | -97.44 | $41.17 | 38200 |
| 2022-04-05 | -100.00 | $41.31 | 38800 |
| 2022-04-04 | -94.27 | $41.69 | 35300 |
| 2022-04-01 | -89.14 | $42.27 | 69931 |
| 2022-03-31 | -88.49 | $42.29 | 66600 |
| 2022-03-30 | -92.81 | $42.60 | 40800 |
| 2022-03-29 | -55.10 | $43.88 | 70500 |
| 2022-03-28 | -70.86 | $43.58 | 35000 |
| 2022-03-25 | -75.94 | $43.52 | 28030 |
| 2022-03-24 | -85.46 | $43.14 | 71400 |
| 2022-03-23 | -86.46 | $42.72 | 34900 |
| 2022-03-22 | -53.50 | $44.18 | 32200 |
| 2022-03-21 | -63.66 | $43.73 | 41447 |
| 2022-03-18 | -57.79 | $43.99 | 150122 |
| 2022-03-17 | -53.05 | $44.20 | 24900 |
| 2022-03-16 | -43.34 | $44.63 | 75541 |
| 2022-03-15 | -52.37 | $44.23 | 40700 |
| 2022-03-14 | -54.63 | $44.13 | 42241 |
| 2022-03-11 | -60.95 | $43.85 | 37900 |
| 2022-03-10 | -75.40 | $43.21 | 63600 |
| 2022-03-09 | -66.37 | $43.61 | 53800 |
| 2022-03-08 | -83.97 | $42.83 | 66800 |
| 2022-03-07 | -83.52 | $42.85 | 85000 |
| 2022-03-04 | -62.53 | $43.78 | 46401 |
| 2022-03-03 | -34.31 | $45.03 | 37400 |
| 2022-03-02 | -37.70 | $44.88 | 63102 |
| 2022-03-01 | -74.94 | $43.23 | 87200 |
| 2022-02-28 | -6.80 | $46.18 | 102718 |
| 2022-02-25 | -2.08 | $45.45 | 89442 |
| 2022-02-24 | -45.17 | $43.19 | 167432 |
| 2022-02-23 | -15.28 | $44.52 | 57000 |
| 2022-02-22 | -15.06 | $44.53 | 53100 |
| 2022-02-18 | -9.66 | $44.77 | 59300 |
| 2022-02-17 | -24.49 | $44.11 | 84900 |
| 2022-02-16 | -17.75 | $44.41 | 72900 |
| 2022-02-15 | -22.47 | $44.20 | 75900 |
| 2022-02-14 | -44.72 | $43.21 | 40406 |
| 2022-02-11 | -40.67 | $43.39 | 60831 |
| 2022-02-10 | -36.18 | $43.59 | 59500 |
| 2022-02-09 | -26.97 | $44.00 | 45827 |
| 2022-02-08 | -6.29 | $44.92 | 45442 |
| 2022-02-07 | -19.21 | $44.45 | 63100 |
| 2022-02-04 | -28.84 | $44.13 | 51900 |
| 2022-02-03 | -46.32 | $43.30 | 146000 |
| 2022-02-02 | -42.74 | $43.47 | 73332 |
| 2022-02-01 | -47.16 | $43.26 | 64900 |
| 2022-01-31 | -58.53 | $42.72 | 66414 |
| 2022-01-28 | -76.42 | $41.87 | 47023 |
| 2022-01-27 | -88.56 | $41.86 | 87117 |
| 2022-01-26 | -78.48 | $42.40 | 48000 |
| 2022-01-25 | -68.24 | $42.90 | 56900 |
| 2022-01-24 | -59.06 | $43.25 | 77400 |
| 2022-01-21 | -79.53 | $42.47 | 58200 |
| 2022-01-20 | -77.27 | $42.27 | 82200 |
| 2022-01-19 | -41.46 | $43.63 | 36628 |
| 2022-01-18 | -27.68 | $43.90 | 63200 |
| 2022-01-14 | -13.67 | $44.71 | 29200 |
| 2022-01-13 | -15.74 | $44.59 | 46400 |
| 2022-01-12 | -23.70 | $44.13 | 78542 |
| 2022-01-11 | -20.93 | $44.29 | 45724 |
| 2022-01-10 | -10.73 | $44.88 | 24126 |
| 2022-01-07 | -7.61 | $45.06 | 37500 |
| 2022-01-06 | -1.41 | $45.32 | 27835 |
| 2022-01-05 | -12.00 | $44.12 | 27400 |
| 2022-01-04 | -10.40 | $44.20 | 65400 |
| 2022-01-03 | -17.21 | $43.52 | 41200 |
| 2021-12-31 | -30.28 | $42.92 | 18700 |
| 2021-12-30 | -29.41 | $42.96 | 21225 |
| 2021-12-29 | -24.18 | $43.20 | 29200 |
| 2021-12-28 | -24.62 | $43.18 | 25825 |
| 2021-12-27 | -34.63 | $42.91 | 14000 |
| 2021-12-23 | -49.43 | $42.40 | 30700 |
| 2021-12-22 | -69.67 | $41.91 | 26900 |
| 2021-12-21 | -75.10 | $41.57 | 23700 |
| 2021-12-20 | -86.81 | $40.70 | 45040 |
| 2021-12-17 | -83.29 | $41.17 | 139515 |
| 2021-12-16 | -83.75 | $41.74 | 67945 |
| 2021-12-15 | -84.06 | $41.72 | 69900 |
| 2021-12-14 | -90.49 | $41.44 | 39400 |
| 2021-12-13 | -92.25 | $41.35 | 38300 |
| 2021-12-10 | -87.91 | $42.11 | 27700 |
| 2021-12-09 | -91.67 | $42.47 | 22023 |
| 2021-12-08 | -83.97 | $42.90 | 23800 |
| 2021-12-07 | -82.73 | $42.98 | 59128 |
| 2021-12-06 | -71.22 | $43.62 | 51600 |
| 2021-12-03 | -84.35 | $42.89 | 46447 |
| 2021-12-02 | -69.60 | $43.71 | 49200 |
| 2021-12-01 | -98.56 | $42.10 | 47308 |
| 2021-11-30 | -97.47 | $42.19 | 47400 |
| 2021-11-29 | -95.18 | $42.84 | 43541 |
| 2021-11-26 | -77.51 | $43.72 | 91800 |
| 2021-11-24 | -33.26 | $46.12 | 26334 |
| 2021-11-23 | -22.35 | $46.59 | 91408 |
| 2021-11-22 | -27.54 | $46.36 | 57000 |
| 2021-11-19 | -45.60 | $45.56 | 37800 |
| 2021-11-18 | -45.60 | $45.56 | 45700 |
| 2021-11-17 | -44.02 | $45.63 | 24500 |
| 2021-11-16 | -26.37 | $46.38 | 78035 |
| 2021-11-15 | -26.37 | $46.38 | 42032 |
| 2021-11-12 | -27.25 | $46.34 | 26300 |
| 2021-11-11 | -17.36 | $46.79 | 36912 |
| 2021-11-10 | -17.96 | $46.70 | 38100 |
| 2021-11-09 | -19.93 | $46.50 | 19828 |
| 2021-11-08 | -14.18 | $46.76 | 47917 |
| 2021-11-05 | -7.20 | $46.67 | 70924 |
| 2021-11-04 | -26.03 | $45.74 | 46300 |
| 2021-11-03 | -1.73 | $46.70 | 64600 |
| 2021-11-02 | -16.63 | $45.57 | 86000 |
| 2021-11-01 | -18.09 | $45.51 | 58514 |
| 2021-10-29 | -15.28 | $44.60 | 53000 |
| 2021-10-28 | -29.93 | $44.15 | 33735 |
| 2021-10-27 | -53.52 | $43.48 | 44425 |
| 2021-10-26 | -10.64 | $44.57 | 36938 |
| 2021-10-25 | -6.47 | $44.72 | 40000 |
| 2021-10-22 | -4.98 | $44.78 | 58100 |
| 2021-10-21 | -10.39 | $44.15 | 20800 |
| 2021-10-20 | -5.49 | $44.27 | 81100 |
| 2021-10-19 | -19.05 | $43.24 | 20314 |
| 2021-10-18 | -13.02 | $43.37 | 27200 |
| 2021-10-15 | -12.96 | $43.30 | 60100 |
| 2021-10-14 | -10.82 | $43.38 | 65614 |
| 2021-10-13 | -19.34 | $42.90 | 34040 |
| 2021-10-12 | -18.07 | $42.97 | 32500 |
| 2021-10-11 | -22.26 | $42.74 | 24300 |
| 2021-10-08 | -8.94 | $43.47 | 40530 |
| 2021-10-07 | -7.66 | $43.54 | 36147 |
| 2021-10-06 | -18.07 | $42.97 | 29830 |
| 2021-10-05 | -15.69 | $43.10 | 34500 |
| 2021-10-04 | -10.04 | $43.41 | 31344 |
| 2021-10-01 | -13.32 | $43.23 | 33600 |
| 2021-09-30 | -29.38 | $42.35 | 27919 |
| 2021-09-29 | -16.06 | $43.08 | 30838 |
| 2021-09-28 | -24.82 | $42.60 | 32100 |
| 2021-09-27 | -22.46 | $42.72 | 62744 |
| 2021-09-24 | -18.88 | $41.49 | 49700 |
| 2021-09-23 | -17.28 | $41.12 | 37547 |
| 2021-09-22 | -35.29 | $40.42 | 38100 |
| 2021-09-21 | -60.78 | $39.64 | 25800 |
| 2021-09-20 | -61.17 | $39.64 | 48736 |
| 2021-09-17 | -36.57 | $40.40 | 178900 |
| 2021-09-16 | -72.17 | $39.30 | 76700 |
| 2021-09-15 | -49.19 | $40.01 | 38928 |
| 2021-09-14 | -76.90 | $39.17 | 39503 |
| 2021-09-13 | -44.94 | $40.29 | 39000 |
| 2021-09-10 | -54.40 | $40.10 | 31907 |
| 2021-09-09 | -59.67 | $40.34 | 64927 |
| 2021-09-08 | -57.77 | $41.05 | 40815 |
| 2021-09-07 | -55.57 | $41.20 | 28800 |
| 2021-09-03 | -56.89 | $41.11 | 27600 |
| 2021-09-02 | -55.57 | $41.20 | 33600 |
| 2021-09-01 | -57.62 | $41.06 | 38900 |
| 2021-08-31 | -56.31 | $41.15 | 51611 |
| 2021-08-30 | -69.94 | $40.22 | 25449 |
| 2021-08-27 | -61.29 | $40.81 | 42280 |
| 2021-08-26 | -76.54 | $39.77 | 44200 |
| 2021-08-25 | -65.10 | $40.55 | 32900 |
| 2021-08-24 | -60.26 | $40.88 | 34334 |
| 2021-08-23 | -58.06 | $41.03 | 35744 |
| 2021-08-20 | -67.30 | $40.40 | 71936 |
| 2021-08-19 | -74.05 | $39.94 | 25934 |
| 2021-08-18 | -71.70 | $40.10 | 27500 |
| 2021-08-17 | -63.34 | $40.67 | 21800 |
| 2021-08-16 | -52.64 | $41.40 | 14822 |
| 2021-08-13 | -52.64 | $41.40 | 30843 |
| 2021-08-12 | -43.11 | $42.05 | 20200 |
| 2021-08-11 | -45.79 | $42.22 | 28219 |
| 2021-08-10 | -25.06 | $41.96 | 20429 |
| 2021-08-09 | -37.22 | $41.74 | 76200 |
| 2021-08-06 | -28.25 | $42.14 | 63300 |
| 2021-08-05 | -60.31 | $40.71 | 17900 |
| 2021-08-04 | -77.35 | $39.95 | 26200 |
| 2021-08-03 | -63.68 | $40.56 | 57035 |
| 2021-08-02 | -76.46 | $39.99 | 82000 |
| 2021-07-30 | -60.99 | $40.68 | 38900 |
| 2021-07-29 | -55.47 | $41.14 | 42900 |
| 2021-07-28 | -58.70 | $40.98 | 31344 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.07
2026-07-24
Close Price
$53.62
Vol: 230006Average Directional Index - Detailed Analysis
Minimum
7.91
Average
19.75
Maximum
39.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.07 | $53.62 | 230006 |
| 2026-07-23 | 22.29 | $52.54 | 240300 |
| 2026-07-22 | 22.00 | $51.63 | 148200 |
| 2026-07-21 | 22.19 | $51.80 | 148000 |
| 2026-07-20 | 22.34 | $51.76 | 104136 |
| 2026-07-17 | 22.18 | $52.27 | 225832 |
| 2026-07-16 | 21.72 | $53.18 | 218924 |
| 2026-07-15 | 21.24 | $51.52 | 115608 |
| 2026-07-14 | 21.34 | $50.83 | 140400 |
| 2026-07-13 | 21.71 | $51.01 | 126400 |
| 2026-07-10 | 22.18 | $51.24 | 81125 |
| 2026-07-09 | 22.25 | $51.31 | 141700 |
| 2026-07-08 | 22.47 | $50.44 | 167234 |
| 2026-07-07 | 22.81 | $51.31 | 99600 |
| 2026-07-06 | 22.25 | $51.43 | 132324 |
| 2026-07-02 | 21.65 | $51.37 | 117100 |
| 2026-07-01 | 20.95 | $52.02 | 156048 |
| 2026-06-30 | 20.44 | $51.15 | 171700 |
| 2026-06-29 | 20.30 | $51.39 | 144800 |
| 2026-06-26 | 19.97 | $51.88 | 668900 |
| 2026-06-25 | 19.62 | $51.21 | 151900 |
| 2026-06-24 | 19.26 | $51.41 | 142946 |
| 2026-06-23 | 19.10 | $50.44 | 116000 |
| 2026-06-22 | 19.35 | $49.54 | 101035 |
| 2026-06-18 | 19.91 | $49.36 | 201843 |
| 2026-06-17 | 20.61 | $48.71 | 127600 |
| 2026-06-16 | 21.49 | $49.08 | 96923 |
| 2026-06-15 | 21.87 | $49.28 | 81230 |
| 2026-06-12 | 22.13 | $50.14 | 84900 |
| 2026-06-11 | 21.95 | $49.56 | 100300 |
| 2026-06-10 | 22.05 | $49.11 | 136233 |
| 2026-06-09 | 21.55 | $48.81 | 136400 |
| 2026-06-08 | 21.10 | $48.27 | 142900 |
| 2026-06-05 | 20.94 | $48.06 | 86400 |
| 2026-06-04 | 20.82 | $48.10 | 121500 |
| 2026-06-03 | 20.86 | $46.56 | 155319 |
| 2026-06-02 | 21.27 | $47.65 | 125124 |
| 2026-06-01 | 21.48 | $46.90 | 90617 |
| 2026-05-29 | 21.99 | $47.66 | 119600 |
| 2026-05-28 | 21.82 | $47.42 | 94917 |
| 2026-05-27 | 21.83 | $47.32 | 127444 |
| 2026-05-26 | 21.41 | $48.16 | 117042 |
| 2026-05-22 | 21.19 | $47.32 | 102900 |
| 2026-05-21 | 21.08 | $47.59 | 133327 |
| 2026-05-20 | 21.13 | $47.38 | 189100 |
| 2026-05-19 | 21.29 | $45.78 | 125200 |
| 2026-05-18 | 22.02 | $46.27 | 111137 |
| 2026-05-15 | 22.78 | $45.47 | 131700 |
| 2026-05-14 | 23.84 | $46.27 | 130504 |
| 2026-05-13 | 24.79 | $45.72 | 169634 |
| 2026-05-12 | 25.56 | $46.43 | 140678 |
| 2026-05-11 | 26.44 | $46.20 | 166910 |
| 2026-05-08 | 26.65 | $46.88 | 107616 |
| 2026-05-07 | 26.63 | $46.64 | 174600 |
| 2026-05-06 | 26.48 | $47.27 | 129712 |
| 2026-05-05 | 25.93 | $47.05 | 138100 |
| 2026-05-04 | 25.55 | $46.26 | 175800 |
| 2026-05-01 | 25.15 | $47.33 | 165718 |
| 2026-04-30 | 24.73 | $46.82 | 225300 |
| 2026-04-29 | 24.04 | $46.91 | 236900 |
| 2026-04-28 | 23.44 | $47.35 | 201849 |
| 2026-04-27 | 22.57 | $47.30 | 263800 |
| 2026-04-24 | 21.80 | $46.63 | 257231 |
| 2026-04-23 | 21.21 | $46.56 | 300317 |
| 2026-04-22 | 20.75 | $44.79 | 228006 |
| 2026-04-21 | 20.63 | $45.34 | 274613 |
| 2026-04-20 | 19.84 | $45.83 | 174900 |
| 2026-04-17 | 19.04 | $45.80 | 221409 |
| 2026-04-16 | 18.13 | $44.75 | 270600 |
| 2026-04-15 | 17.54 | $44.85 | 142328 |
| 2026-04-14 | 17.17 | $44.92 | 212428 |
| 2026-04-13 | 16.53 | $45.03 | 180535 |
| 2026-04-10 | 15.88 | $44.80 | 185100 |
| 2026-04-09 | 15.03 | $45.37 | 193400 |
| 2026-04-08 | 14.13 | $43.79 | 253834 |
| 2026-04-07 | 13.70 | $42.48 | 198635 |
| 2026-04-06 | 13.80 | $42.43 | 214200 |
| 2026-04-02 | 14.09 | $41.80 | 180832 |
| 2026-04-01 | 14.70 | $41.72 | 130200 |
| 2026-03-31 | 15.07 | $41.46 | 236738 |
| 2026-03-30 | 15.66 | $40.76 | 237000 |
| 2026-03-27 | 15.98 | $40.28 | 151600 |
| 2026-03-26 | 16.31 | $41.06 | 152809 |
| 2026-03-25 | 16.88 | $40.96 | 114900 |
| 2026-03-24 | 17.54 | $40.85 | 166100 |
| 2026-03-23 | 18.21 | $41.01 | 198800 |
| 2026-03-20 | 19.02 | $40.15 | 333200 |
| 2026-03-19 | 19.23 | $40.54 | 134621 |
| 2026-03-18 | 19.46 | $39.91 | 220039 |
| 2026-03-17 | 19.58 | $40.72 | 113000 |
| 2026-03-16 | 20.07 | $40.90 | 141824 |
| 2026-03-13 | 20.41 | $40.61 | 153000 |
| 2026-03-12 | 20.75 | $40.81 | 128908 |
| 2026-03-11 | 20.87 | $40.65 | 134949 |
| 2026-03-10 | 21.25 | $41.23 | 175742 |
| 2026-03-09 | 21.67 | $40.83 | 221600 |
| 2026-03-06 | 21.53 | $40.78 | 120500 |
| 2026-03-05 | 21.51 | $41.41 | 115700 |
| 2026-03-04 | 21.98 | $42.09 | 117100 |
| 2026-03-03 | 22.93 | $41.97 | 180410 |
| 2026-03-02 | 23.69 | $42.35 | 137730 |
| 2026-02-27 | 24.50 | $41.60 | 236017 |
| 2026-02-26 | 25.71 | $43.06 | 121041 |
| 2026-02-25 | 26.28 | $43.04 | 91900 |
| 2026-02-24 | 26.93 | $42.17 | 136300 |
| 2026-02-23 | 27.97 | $42.13 | 176301 |
| 2026-02-20 | 28.92 | $43.97 | 155524 |
| 2026-02-19 | 29.28 | $43.63 | 316900 |
| 2026-02-18 | 29.88 | $43.73 | 293100 |
| 2026-02-17 | 30.15 | $43.98 | 135929 |
| 2026-02-13 | 30.68 | $43.74 | 169500 |
| 2026-02-12 | 31.44 | $43.69 | 185131 |
| 2026-02-11 | 32.24 | $44.27 | 197300 |
| 2026-02-10 | 32.14 | $44.85 | 224604 |
| 2026-02-09 | 31.79 | $45.54 | 243536 |
| 2026-02-06 | 30.91 | $45.63 | 249100 |
| 2026-02-05 | 29.99 | $45.48 | 411445 |
| 2026-02-04 | 29.09 | $45.19 | 381401 |
| 2026-02-03 | 27.93 | $44.26 | 356600 |
| 2026-02-02 | 26.75 | $44.18 | 284900 |
| 2026-01-30 | 25.64 | $42.83 | 535200 |
| 2026-01-29 | 24.92 | $42.57 | 433045 |
| 2026-01-28 | 24.21 | $40.73 | 255623 |
| 2026-01-27 | 23.98 | $41.00 | 155321 |
| 2026-01-26 | 24.02 | $40.76 | 194722 |
| 2026-01-23 | 24.06 | $40.86 | 313300 |
| 2026-01-22 | 23.64 | $42.18 | 309800 |
| 2026-01-21 | 22.28 | $41.86 | 454108 |
| 2026-01-20 | 21.09 | $39.70 | 217745 |
| 2026-01-16 | 20.74 | $40.44 | 208736 |
| 2026-01-15 | 19.79 | $40.48 | 350104 |
| 2026-01-14 | 18.79 | $40.00 | 252000 |
| 2026-01-13 | 18.05 | $39.26 | 148719 |
| 2026-01-12 | 17.59 | $39.26 | 199527 |
| 2026-01-09 | 17.17 | $39.49 | 203300 |
| 2026-01-08 | 16.62 | $39.25 | 253100 |
| 2026-01-07 | 16.04 | $38.33 | 114119 |
| 2026-01-06 | 16.20 | $38.67 | 138400 |
| 2026-01-05 | 16.32 | $38.44 | 135435 |
| 2026-01-02 | 16.44 | $37.64 | 120211 |
| 2025-12-31 | 17.09 | $37.61 | 151800 |
| 2025-12-30 | 17.85 | $37.71 | 136504 |
| 2025-12-29 | 18.61 | $38.27 | 103500 |
| 2025-12-26 | 18.98 | $38.38 | 103100 |
| 2025-12-24 | 19.37 | $38.43 | 51911 |
| 2025-12-23 | 19.46 | $38.46 | 101133 |
| 2025-12-22 | 19.49 | $38.86 | 154100 |
| 2025-12-19 | 19.41 | $38.87 | 261600 |
| 2025-12-18 | 19.31 | $39.76 | 222132 |
| 2025-12-17 | 18.59 | $39.44 | 157500 |
| 2025-12-16 | 17.98 | $39.16 | 147748 |
| 2025-12-15 | 17.42 | $39.07 | 142700 |
| 2025-12-12 | 16.54 | $39.06 | 133900 |
| 2025-12-11 | 15.58 | $38.94 | 164735 |
| 2025-12-10 | 14.75 | $38.60 | 187900 |
| 2025-12-09 | 13.87 | $37.51 | 112900 |
| 2025-12-08 | 13.43 | $37.47 | 137100 |
| 2025-12-05 | 13.15 | $37.35 | 114152 |
| 2025-12-04 | 12.95 | $37.38 | 96100 |
| 2025-12-03 | 12.74 | $37.38 | 117304 |
| 2025-12-02 | 12.59 | $36.53 | 135646 |
| 2025-12-01 | 12.14 | $36.88 | 268024 |
| 2025-11-28 | 11.72 | $36.39 | 63300 |
| 2025-11-26 | 11.48 | $36.53 | 158343 |
| 2025-11-25 | 11.23 | $36.43 | 175800 |
| 2025-11-24 | 11.13 | $35.43 | 105629 |
| 2025-11-21 | 11.68 | $35.52 | 149816 |
| 2025-11-20 | 12.26 | $34.29 | 113200 |
| 2025-11-19 | 12.44 | $34.06 | 126500 |
| 2025-11-18 | 12.21 | $33.97 | 146323 |
| 2025-11-17 | 11.84 | $33.54 | 127700 |
| 2025-11-14 | 11.45 | $34.81 | 205700 |
| 2025-11-13 | 11.00 | $34.91 | 105227 |
| 2025-11-12 | 11.23 | $35.24 | 74608 |
| 2025-11-11 | 11.12 | $35.57 | 110800 |
| 2025-11-10 | 11.20 | $35.25 | 147542 |
| 2025-11-07 | 11.28 | $35.45 | 133600 |
| 2025-11-06 | 11.52 | $35.14 | 150800 |
| 2025-11-05 | 11.77 | $35.46 | 150003 |
| 2025-11-04 | 12.03 | $34.57 | 159016 |
| 2025-11-03 | 12.49 | $34.65 | 119328 |
| 2025-10-31 | 12.97 | $34.66 | 200739 |
| 2025-10-30 | 13.58 | $34.80 | 216447 |
| 2025-10-29 | 14.05 | $34.54 | 339900 |
| 2025-10-28 | 14.76 | $34.80 | 192727 |
| 2025-10-27 | 15.50 | $34.36 | 241237 |
| 2025-10-24 | 16.14 | $33.38 | 129300 |
| 2025-10-23 | 16.23 | $33.09 | 175539 |
| 2025-10-22 | 16.33 | $34.36 | 151600 |
| 2025-10-21 | 17.16 | $34.23 | 108600 |
| 2025-10-20 | 17.72 | $33.87 | 128310 |
| 2025-10-17 | 18.02 | $32.84 | 139401 |
| 2025-10-16 | 17.65 | $32.41 | 292428 |
| 2025-10-15 | 17.26 | $33.80 | 162500 |
| 2025-10-14 | 17.48 | $34.54 | 167732 |
| 2025-10-13 | 17.68 | $33.44 | 194415 |
| 2025-10-10 | 16.99 | $32.98 | 206400 |
| 2025-10-09 | 16.28 | $34.45 | 154011 |
| 2025-10-08 | 16.24 | $34.84 | 111300 |
| 2025-10-07 | 16.55 | $35.02 | 133343 |
| 2025-10-06 | 16.94 | $34.91 | 171900 |
| 2025-10-03 | 17.35 | $34.55 | 81949 |
| 2025-10-02 | 17.35 | $34.36 | 102800 |
| 2025-10-01 | 16.91 | $34.32 | 123100 |
| 2025-09-30 | 16.51 | $34.52 | 126500 |
| 2025-09-29 | 16.27 | $34.90 | 97800 |
| 2025-09-26 | 16.11 | $35.36 | 97800 |
| 2025-09-25 | 16.23 | $35.31 | 127638 |
| 2025-09-24 | 16.32 | $35.27 | 76933 |
| 2025-09-23 | 16.58 | $35.64 | 116700 |
| 2025-09-22 | 17.12 | $36.04 | 192700 |
| 2025-09-19 | 17.45 | $35.74 | 374932 |
| 2025-09-18 | 17.88 | $36.74 | 212033 |
| 2025-09-17 | 18.34 | $35.50 | 205200 |
| 2025-09-16 | 18.54 | $35.08 | 241740 |
| 2025-09-15 | 17.92 | $35.25 | 253400 |
| 2025-09-12 | 17.44 | $35.40 | 334900 |
| 2025-09-11 | 16.93 | $35.36 | 665843 |
| 2025-09-10 | 16.40 | $37.78 | 261100 |
| 2025-09-09 | 17.06 | $37.94 | 108042 |
| 2025-09-08 | 17.51 | $39.00 | 78600 |
| 2025-09-05 | 17.57 | $38.65 | 94932 |
| 2025-09-04 | 17.43 | $39.09 | 68300 |
| 2025-09-03 | 17.54 | $38.59 | 94600 |
| 2025-09-02 | 18.00 | $38.51 | 85900 |
| 2025-08-29 | 18.49 | $38.89 | 105540 |
| 2025-08-28 | 18.46 | $38.91 | 84536 |
| 2025-08-27 | 18.53 | $38.96 | 92642 |
| 2025-08-26 | 18.58 | $38.80 | 98449 |
| 2025-08-25 | 18.65 | $38.40 | 55200 |
| 2025-08-22 | 18.85 | $38.68 | 188707 |
| 2025-08-21 | 19.06 | $37.10 | 98010 |
| 2025-08-20 | 19.72 | $36.90 | 114844 |
| 2025-08-19 | 20.35 | $36.65 | 190409 |
| 2025-08-18 | 21.06 | $36.93 | 105311 |
| 2025-08-15 | 21.40 | $36.56 | 95000 |
| 2025-08-14 | 21.85 | $37.51 | 105529 |
| 2025-08-13 | 22.60 | $37.53 | 146843 |
| 2025-08-12 | 23.39 | $36.75 | 164465 |
| 2025-08-11 | 23.75 | $35.61 | 92508 |
| 2025-08-08 | 23.20 | $35.69 | 104408 |
| 2025-08-07 | 22.53 | $35.39 | 123600 |
| 2025-08-06 | 21.85 | $35.75 | 121704 |
| 2025-08-05 | 21.25 | $35.97 | 111200 |
| 2025-08-04 | 20.50 | $35.71 | 98614 |
| 2025-08-01 | 19.77 | $35.32 | 188600 |
| 2025-07-31 | 19.00 | $36.55 | 258000 |
| 2025-07-30 | 18.72 | $37.05 | 175400 |
| 2025-07-29 | 18.68 | $37.69 | 367621 |
| 2025-07-28 | 19.05 | $38.10 | 118808 |
| 2025-07-25 | 19.22 | $37.47 | 132503 |
| 2025-07-24 | 19.00 | $37.47 | 238600 |
| 2025-07-23 | 18.77 | $37.66 | 195000 |
| 2025-07-22 | 19.69 | $37.72 | 193200 |
| 2025-07-21 | 20.43 | $37.86 | 204821 |
| 2025-07-18 | 21.06 | $38.13 | 111936 |
| 2025-07-17 | 21.95 | $38.23 | 136100 |
| 2025-07-16 | 22.98 | $37.48 | 98034 |
| 2025-07-15 | 23.24 | $37.02 | 101806 |
| 2025-07-14 | 23.04 | $37.98 | 71540 |
| 2025-07-11 | 22.78 | $37.29 | 63700 |
| 2025-07-10 | 22.50 | $37.80 | 78415 |
| 2025-07-09 | 22.21 | $37.62 | 74900 |
| 2025-07-08 | 21.62 | $37.51 | 134500 |
| 2025-07-07 | 20.72 | $37.47 | 127000 |
| 2025-07-03 | 19.78 | $37.95 | 61423 |
| 2025-07-02 | 18.36 | $37.45 | 130200 |
| 2025-07-01 | 17.13 | $37.03 | 158200 |
| 2025-06-30 | 15.89 | $35.74 | 186149 |
| 2025-06-27 | 15.22 | $35.76 | 363806 |
| 2025-06-26 | 14.52 | $35.98 | 148500 |
| 2025-06-25 | 13.98 | $35.43 | 131000 |
| 2025-06-24 | 13.63 | $35.50 | 147600 |
| 2025-06-23 | 13.14 | $35.09 | 140543 |
| 2025-06-20 | 13.14 | $34.08 | 331243 |
| 2025-06-18 | 13.34 | $34.67 | 173823 |
| 2025-06-17 | 13.68 | $34.05 | 128924 |
| 2025-06-16 | 14.10 | $34.51 | 187300 |
| 2025-06-13 | 14.26 | $34.31 | 191300 |
| 2025-06-12 | 14.42 | $35.23 | 173300 |
| 2025-06-11 | 14.11 | $35.38 | 149327 |
| 2025-06-10 | 13.49 | $35.33 | 119200 |
| 2025-06-09 | 12.83 | $34.94 | 114200 |
| 2025-06-06 | 12.42 | $34.61 | 83600 |
| 2025-06-05 | 12.28 | $34.00 | 134800 |
| 2025-06-04 | 12.52 | $33.80 | 305612 |
| 2025-06-03 | 12.63 | $34.39 | 155900 |
| 2025-06-02 | 12.86 | $33.56 | 131214 |
| 2025-05-30 | 13.32 | $34.09 | 137118 |
| 2025-05-29 | 13.46 | $34.14 | 99900 |
| 2025-05-28 | 13.70 | $33.82 | 173616 |
| 2025-05-27 | 13.87 | $34.35 | 243529 |
| 2025-05-23 | 14.04 | $33.45 | 184315 |
| 2025-05-22 | 14.74 | $33.11 | 263600 |
| 2025-05-21 | 15.41 | $32.99 | 112500 |
| 2025-05-20 | 16.04 | $33.89 | 73300 |
| 2025-05-19 | 16.10 | $34.15 | 105100 |
| 2025-05-16 | 16.16 | $34.17 | 122049 |
| 2025-05-15 | 16.02 | $34.14 | 72100 |
| 2025-05-14 | 15.67 | $34.27 | 100900 |
| 2025-05-13 | 15.28 | $34.31 | 225800 |
| 2025-05-12 | 14.77 | $33.95 | 118600 |
| 2025-05-09 | 14.39 | $32.90 | 77000 |
| 2025-05-08 | 14.54 | $33.13 | 104700 |
| 2025-05-07 | 14.70 | $32.31 | 98300 |
| 2025-05-06 | 15.15 | $32.19 | 79502 |
| 2025-05-05 | 15.74 | $32.58 | 84700 |
| 2025-05-02 | 16.26 | $32.81 | 77300 |
| 2025-05-01 | 16.90 | $32.11 | 116410 |
| 2025-04-30 | 17.77 | $32.04 | 211205 |
| 2025-04-29 | 18.61 | $31.93 | 143639 |
| 2025-04-28 | 19.58 | $31.88 | 326800 |
| 2025-04-25 | 20.52 | $31.59 | 110128 |
| 2025-04-24 | 21.47 | $31.83 | 423042 |
| 2025-04-23 | 22.47 | $31.74 | 138700 |
| 2025-04-22 | 23.13 | $31.13 | 94400 |
| 2025-04-21 | 23.81 | $30.22 | 131400 |
| 2025-04-17 | 23.98 | $30.54 | 114739 |
| 2025-04-16 | 24.38 | $30.37 | 344300 |
| 2025-04-15 | 24.54 | $30.18 | 86511 |
| 2025-04-14 | 24.71 | $29.71 | 133334 |
| 2025-04-11 | 24.46 | $29.38 | 107621 |
| 2025-04-10 | 24.15 | $29.56 | 220500 |
| 2025-04-09 | 23.82 | $31.21 | 176920 |
| 2025-04-08 | 23.54 | $29.67 | 222100 |
| 2025-04-07 | 22.72 | $30.20 | 265604 |
| 2025-04-04 | 21.90 | $30.35 | 198712 |
| 2025-04-03 | 20.37 | $31.46 | 246800 |
| 2025-04-02 | 19.28 | $34.41 | 126500 |
| 2025-04-01 | 18.97 | $34.43 | 146215 |
| 2025-03-31 | 18.89 | $34.67 | 156900 |
| 2025-03-28 | 18.87 | $35.03 | 75833 |
| 2025-03-27 | 19.17 | $35.83 | 81700 |
| 2025-03-26 | 19.71 | $35.62 | 182500 |
| 2025-03-25 | 20.36 | $35.82 | 108800 |
| 2025-03-24 | 20.68 | $36.06 | 92700 |
| 2025-03-21 | 21.02 | $35.11 | 353334 |
| 2025-03-20 | 20.86 | $35.41 | 73200 |
| 2025-03-19 | 20.77 | $35.69 | 87649 |
| 2025-03-18 | 20.93 | $35.53 | 101300 |
| 2025-03-17 | 20.79 | $35.52 | 112200 |
| 2025-03-14 | 20.69 | $35.84 | 131723 |
| 2025-03-13 | 20.58 | $34.64 | 135135 |
| 2025-03-12 | 20.14 | $35.21 | 128814 |
| 2025-03-11 | 19.75 | $34.98 | 129015 |
| 2025-03-10 | 19.35 | $35.40 | 117200 |
| 2025-03-07 | 19.10 | $37.00 | 94100 |
| 2025-03-06 | 19.33 | $36.98 | 92900 |
| 2025-03-05 | 19.57 | $37.02 | 105344 |
| 2025-03-04 | 20.01 | $37.23 | 98331 |
| 2025-03-03 | 20.64 | $38.60 | 87835 |
| 2025-02-28 | 21.59 | $38.72 | 174400 |
| 2025-02-27 | 22.66 | $38.11 | 191200 |
| 2025-02-26 | 23.67 | $38.51 | 101025 |
| 2025-02-25 | 24.72 | $38.64 | 160700 |
| 2025-02-24 | 25.91 | $37.86 | 147608 |
| 2025-02-21 | 26.93 | $38.33 | 103200 |
| 2025-02-20 | 27.32 | $39.50 | 102733 |
| 2025-02-19 | 27.46 | $39.45 | 81200 |
| 2025-02-18 | 27.64 | $39.59 | 107000 |
| 2025-02-14 | 27.42 | $40.16 | 113500 |
| 2025-02-13 | 26.69 | $40.75 | 111300 |
| 2025-02-12 | 26.03 | $40.50 | 134200 |
| 2025-02-11 | 25.37 | $40.93 | 117600 |
| 2025-02-10 | 24.67 | $39.72 | 270429 |
| 2025-02-07 | 24.23 | $39.84 | 172300 |
| 2025-02-06 | 23.76 | $39.98 | 232346 |
| 2025-02-05 | 23.13 | $39.40 | 190038 |
| 2025-02-04 | 22.64 | $38.94 | 161200 |
| 2025-02-03 | 22.27 | $37.50 | 146800 |
| 2025-01-31 | 22.28 | $37.92 | 158000 |
| 2025-01-30 | 21.83 | $38.14 | 162005 |
| 2025-01-29 | 21.29 | $38.39 | 195142 |
| 2025-01-28 | 20.69 | $38.87 | 181140 |
| 2025-01-27 | 19.54 | $39.15 | 311919 |
| 2025-01-24 | 18.39 | $37.87 | 376849 |
| 2025-01-23 | 17.29 | $37.06 | 269200 |
| 2025-01-22 | 16.56 | $35.36 | 152036 |
| 2025-01-21 | 16.33 | $35.69 | 167900 |
| 2025-01-17 | 15.86 | $35.13 | 119200 |
| 2025-01-16 | 15.74 | $34.73 | 143800 |
| 2025-01-15 | 15.71 | $35.00 | 249000 |
| 2025-01-14 | 15.52 | $34.29 | 186200 |
| 2025-01-13 | 15.96 | $32.97 | 122709 |
| 2025-01-10 | 16.09 | $32.23 | 119600 |
| 2025-01-08 | 15.90 | $33.07 | 68900 |
| 2025-01-07 | 16.03 | $33.00 | 107633 |
| 2025-01-06 | 16.36 | $33.41 | 103300 |
| 2025-01-03 | 17.03 | $33.39 | 102100 |
| 2025-01-02 | 17.35 | $33.30 | 132200 |
| 2024-12-31 | 17.94 | $33.29 | 93100 |
| 2024-12-30 | 17.90 | $33.01 | 102400 |
| 2024-12-27 | 17.74 | $32.96 | 71300 |
| 2024-12-26 | 17.56 | $33.59 | 54714 |
| 2024-12-24 | 17.60 | $33.53 | 43826 |
| 2024-12-23 | 17.57 | $33.25 | 238700 |
| 2024-12-20 | 17.54 | $32.80 | 427400 |
| 2024-12-19 | 17.56 | $32.77 | 275500 |
| 2024-12-18 | 17.64 | $33.29 | 180546 |
| 2024-12-17 | 17.88 | $35.73 | 124700 |
| 2024-12-16 | 18.01 | $36.64 | 118300 |
| 2024-12-13 | 18.15 | $36.11 | 121000 |
| 2024-12-12 | 18.21 | $36.27 | 110900 |
| 2024-12-11 | 17.93 | $36.83 | 241500 |
| 2024-12-10 | 17.21 | $36.54 | 224500 |
| 2024-12-09 | 16.53 | $36.03 | 184500 |
| 2024-12-06 | 15.91 | $36.43 | 120400 |
| 2024-12-05 | 15.41 | $36.46 | 234846 |
| 2024-12-04 | 14.88 | $35.52 | 120500 |
| 2024-12-03 | 14.80 | $34.90 | 133100 |
| 2024-12-02 | 14.60 | $34.88 | 156500 |
| 2024-11-29 | 14.48 | $34.36 | 73534 |
| 2024-11-27 | 14.34 | $34.50 | 81108 |
| 2024-11-26 | 14.00 | $34.87 | 67643 |
| 2024-11-25 | 13.82 | $35.22 | 100427 |
| 2024-11-22 | 13.22 | $35.02 | 99000 |
| 2024-11-21 | 13.10 | $34.25 | 73123 |
| 2024-11-20 | 13.15 | $33.85 | 52100 |
| 2024-11-19 | 13.51 | $34.02 | 43600 |
| 2024-11-18 | 13.77 | $34.07 | 55100 |
| 2024-11-15 | 13.74 | $34.58 | 77900 |
| 2024-11-14 | 13.68 | $34.98 | 64400 |
| 2024-11-13 | 13.25 | $35.14 | 102334 |
| 2024-11-12 | 12.62 | $35.34 | 103505 |
| 2024-11-11 | 11.88 | $35.75 | 103741 |
| 2024-11-08 | 10.92 | $34.72 | 63300 |
| 2024-11-07 | 10.22 | $34.62 | 112200 |
| 2024-11-06 | 9.10 | $35.54 | 387948 |
| 2024-11-05 | 7.91 | $31.84 | 79637 |
| 2024-11-04 | 8.28 | $31.12 | 57400 |
| 2024-11-01 | 8.30 | $31.39 | 59300 |
| 2024-10-31 | 8.64 | $31.39 | 86229 |
| 2024-10-30 | 9.06 | $32.22 | 75000 |
| 2024-10-29 | 9.51 | $31.52 | 90918 |
| 2024-10-28 | 9.65 | $31.88 | 123400 |
| 2024-10-25 | 9.88 | $31.21 | 77725 |
| 2024-10-24 | 10.09 | $31.35 | 186900 |
| 2024-10-23 | 9.95 | $32.13 | 52249 |
| 2024-10-22 | 10.36 | $32.02 | 57544 |
| 2024-10-21 | 10.85 | $31.44 | 65040 |
| 2024-10-18 | 11.36 | $32.58 | 69600 |
| 2024-10-17 | 11.17 | $33.94 | 131526 |
| 2024-10-16 | 10.54 | $33.15 | 76348 |
| 2024-10-15 | 10.20 | $32.46 | 96600 |
| 2024-10-14 | 9.84 | $32.27 | 44900 |
| 2024-10-11 | 9.82 | $32.31 | 52104 |
| 2024-10-10 | 9.99 | $31.16 | 44000 |
| 2024-10-09 | 10.04 | $31.09 | 42935 |
| 2024-10-08 | 10.30 | $30.99 | 45527 |
| 2024-10-07 | 10.49 | $31.11 | 47200 |
| 2024-10-04 | 10.79 | $31.40 | 62000 |
| 2024-10-03 | 11.28 | $30.72 | 56731 |
| 2024-10-02 | 11.31 | $30.73 | 50900 |
| 2024-10-01 | 11.54 | $31.14 | 65900 |
| 2024-09-30 | 11.96 | $32.16 | 51519 |
| 2024-09-27 | 12.35 | $31.58 | 63741 |
| 2024-09-26 | 12.87 | $31.72 | 65600 |
| 2024-09-25 | 13.42 | $31.47 | 85400 |
| 2024-09-24 | 14.10 | $31.98 | 64145 |
| 2024-09-23 | 14.46 | $32.50 | 76900 |
| 2024-09-20 | 14.61 | $32.90 | 359911 |
| 2024-09-19 | 14.40 | $34.08 | 113831 |
| 2024-09-18 | 13.99 | $33.18 | 94839 |
| 2024-09-17 | 13.56 | $32.69 | 76534 |
| 2024-09-16 | 13.65 | $32.28 | 122307 |
| 2024-09-13 | 14.17 | $32.40 | 64900 |
| 2024-09-12 | 14.83 | $31.31 | 50300 |
| 2024-09-11 | 15.01 | $31.16 | 64300 |
| 2024-09-10 | 15.13 | $31.63 | 40635 |
| 2024-09-09 | 15.52 | $31.65 | 55231 |
| 2024-09-06 | 16.31 | $31.75 | 68200 |
| 2024-09-05 | 17.14 | $32.19 | 63500 |
| 2024-09-04 | 17.67 | $32.63 | 144700 |
| 2024-09-03 | 18.10 | $33.20 | 91200 |
| 2024-08-30 | 18.09 | $33.47 | 111317 |
| 2024-08-29 | 18.05 | $33.25 | 58213 |
| 2024-08-28 | 18.23 | $32.97 | 60049 |
| 2024-08-27 | 18.57 | $32.67 | 54100 |
| 2024-08-26 | 19.05 | $32.95 | 85500 |
| 2024-08-23 | 19.26 | $33.24 | 119384 |
| 2024-08-22 | 19.48 | $31.35 | 45000 |
| 2024-08-21 | 20.06 | $31.20 | 48405 |
| 2024-08-20 | 20.66 | $31.28 | 87034 |
| 2024-08-19 | 21.29 | $31.64 | 69811 |
| 2024-08-16 | 22.10 | $31.37 | 81847 |
| 2024-08-15 | 22.78 | $30.69 | 158625 |
| 2024-08-14 | 23.40 | $30.01 | 81400 |
| 2024-08-13 | 23.51 | $30.30 | 116129 |
| 2024-08-12 | 23.70 | $29.77 | 72833 |
| 2024-08-09 | 23.93 | $30.22 | 98900 |
| 2024-08-08 | 23.89 | $30.51 | 80725 |
| 2024-08-07 | 23.99 | $30.22 | 113108 |
| 2024-08-06 | 24.09 | $30.31 | 95200 |
| 2024-08-05 | 24.24 | $30.32 | 121700 |
| 2024-08-02 | 24.41 | $31.70 | 113400 |
| 2024-08-01 | 25.04 | $32.51 | 153600 |
| 2024-07-31 | 26.28 | $34.36 | 196100 |
| 2024-07-30 | 26.64 | $34.75 | 102100 |
| 2024-07-29 | 26.91 | $34.50 | 95600 |
| 2024-07-26 | 27.17 | $35.08 | 105100 |
| 2024-07-25 | 27.39 | $34.60 | 538931 |
| 2024-07-24 | 27.54 | $36.35 | 201300 |
| 2024-07-23 | 26.48 | $37.14 | 316500 |
| 2024-07-22 | 25.39 | $36.31 | 125700 |
| 2024-07-19 | 24.52 | $35.63 | 142600 |
| 2024-07-18 | 23.19 | $35.82 | 107235 |
| 2024-07-17 | 21.66 | $36.70 | 224932 |
| 2024-07-16 | 19.85 | $36.27 | 206938 |
| 2024-07-15 | 18.12 | $34.55 | 149048 |
| 2024-07-12 | 16.62 | $33.65 | 165038 |
| 2024-07-11 | 15.34 | $33.48 | 201410 |
| 2024-07-10 | 14.22 | $31.92 | 46147 |
| 2024-07-09 | 13.82 | $31.37 | 64800 |
| 2024-07-08 | 13.74 | $30.98 | 65802 |
| 2024-07-05 | 13.72 | $30.67 | 62900 |
| 2024-07-03 | 13.84 | $31.07 | 48200 |
| 2024-07-02 | 13.53 | $32.17 | 88900 |
| 2024-07-01 | 12.98 | $31.43 | 94300 |
| 2024-06-28 | 12.58 | $31.72 | 443800 |
| 2024-06-27 | 12.20 | $30.70 | 38510 |
| 2024-06-26 | 12.42 | $30.30 | 83700 |
| 2024-06-25 | 12.77 | $29.87 | 69500 |
| 2024-06-24 | 13.41 | $30.20 | 60943 |
| 2024-06-21 | 14.08 | $29.73 | 202300 |
| 2024-06-20 | 14.28 | $29.58 | 40800 |
| 2024-06-18 | 14.49 | $29.70 | 52546 |
| 2024-06-17 | 14.87 | $29.69 | 55747 |
| 2024-06-14 | 15.12 | $29.17 | 60900 |
| 2024-06-13 | 15.19 | $29.36 | 59900 |
| 2024-06-12 | 15.35 | $29.87 | 101949 |
| 2024-06-11 | 15.93 | $29.40 | 80101 |
| 2024-06-10 | 15.66 | $29.31 | 59100 |
| 2024-06-07 | 15.58 | $29.94 | 47000 |
| 2024-06-06 | 15.81 | $30.19 | 37300 |
| 2024-06-05 | 16.06 | $30.14 | 73400 |
| 2024-06-04 | 16.30 | $29.70 | 58000 |
| 2024-06-03 | 16.57 | $30.36 | 49400 |
| 2024-05-31 | 17.22 | $31.27 | 76912 |
| 2024-05-30 | 17.96 | $30.88 | 54112 |
| 2024-05-29 | 18.52 | $30.33 | 64212 |
| 2024-05-28 | 18.91 | $30.82 | 110105 |
| 2024-05-24 | 19.76 | $31.24 | 78317 |
| 2024-05-23 | 20.78 | $31.42 | 110608 |
| 2024-05-22 | 21.73 | $32.26 | 93913 |
| 2024-05-21 | 22.03 | $32.94 | 88133 |
| 2024-05-20 | 21.85 | $33.03 | 103800 |
| 2024-05-17 | 21.39 | $33.82 | 110100 |
| 2024-05-16 | 20.69 | $33.51 | 76519 |
| 2024-05-15 | 20.05 | $33.48 | 77718 |
| 2024-05-14 | 19.42 | $32.96 | 58300 |
| 2024-05-13 | 18.75 | $33.32 | 79000 |
| 2024-05-10 | 18.16 | $33.15 | 65800 |
| 2024-05-09 | 17.39 | $33.36 | 86300 |
| 2024-05-08 | 16.59 | $33.17 | 116111 |
| 2024-05-07 | 15.82 | $32.59 | 110500 |
| 2024-05-06 | 14.82 | $32.80 | 88500 |
| 2024-05-03 | 13.84 | $32.30 | 122737 |
| 2024-05-02 | 12.96 | $31.54 | 128100 |
| 2024-05-01 | 12.33 | $30.90 | 171100 |
| 2024-04-30 | 11.84 | $29.70 | 166900 |
| 2024-04-29 | 11.76 | $30.14 | 89700 |
| 2024-04-26 | 11.41 | $30.97 | 174900 |
| 2024-04-25 | 10.50 | $30.95 | 167634 |
| 2024-04-24 | 10.09 | $29.97 | 119200 |
| 2024-04-23 | 10.19 | $29.68 | 77200 |
| 2024-04-22 | 10.37 | $29.17 | 96700 |
| 2024-04-19 | 10.83 | $29.16 | 100509 |
| 2024-04-18 | 11.33 | $28.24 | 113434 |
| 2024-04-17 | 11.25 | $27.83 | 93400 |
| 2024-04-16 | 11.15 | $27.87 | 96418 |
| 2024-04-15 | 10.88 | $28.20 | 130100 |
| 2024-04-12 | 10.85 | $28.36 | 102226 |
| 2024-04-11 | 10.65 | $28.66 | 115900 |
| 2024-04-10 | 10.46 | $28.79 | 212900 |
| 2024-04-09 | 10.29 | $30.43 | 84403 |
| 2024-04-08 | 10.41 | $30.48 | 131000 |
| 2024-04-05 | 10.78 | $29.96 | 65700 |
| 2024-04-04 | 11.19 | $29.90 | 85900 |
| 2024-04-03 | 11.56 | $29.91 | 119473 |
| 2024-04-02 | 12.14 | $30.10 | 128037 |
| 2024-04-01 | 12.73 | $30.19 | 91400 |
| 2024-03-28 | 13.18 | $31.24 | 210729 |
| 2024-03-27 | 13.24 | $30.91 | 112300 |
| 2024-03-26 | 13.57 | $29.72 | 51700 |
| 2024-03-25 | 14.10 | $30.00 | 62921 |
| 2024-03-22 | 14.79 | $30.35 | 118900 |
| 2024-03-21 | 15.46 | $30.29 | 158700 |
| 2024-03-20 | 16.17 | $30.00 | 116531 |
| 2024-03-19 | 16.91 | $29.06 | 87803 |
| 2024-03-18 | 16.64 | $28.75 | 101300 |
| 2024-03-15 | 16.34 | $28.98 | 419600 |
| 2024-03-14 | 16.03 | $28.63 | 132500 |
| 2024-03-13 | 15.71 | $29.88 | 97200 |
| 2024-03-12 | 16.04 | $30.75 | 71000 |
| 2024-03-11 | 16.87 | $31.14 | 82200 |
| 2024-03-08 | 17.53 | $31.10 | 80411 |
| 2024-03-07 | 18.21 | $31.00 | 93101 |
| 2024-03-06 | 19.08 | $30.84 | 116946 |
| 2024-03-05 | 20.09 | $30.85 | 123108 |
| 2024-03-04 | 20.91 | $29.50 | 57514 |
| 2024-03-01 | 21.14 | $29.42 | 73046 |
| 2024-02-29 | 21.17 | $29.84 | 87806 |
| 2024-02-28 | 21.50 | $29.10 | 63900 |
| 2024-02-27 | 21.22 | $29.31 | 56100 |
| 2024-02-26 | 21.10 | $29.32 | 84600 |
| 2024-02-23 | 20.97 | $29.51 | 95212 |
| 2024-02-22 | 20.86 | $29.17 | 174800 |
| 2024-02-21 | 20.73 | $29.60 | 154810 |
| 2024-02-20 | 20.85 | $30.10 | 170700 |
| 2024-02-16 | 21.19 | $30.43 | 106000 |
| 2024-02-15 | 21.77 | $30.95 | 165323 |
| 2024-02-14 | 22.37 | $29.72 | 98700 |
| 2024-02-13 | 22.08 | $29.21 | 161308 |
| 2024-02-12 | 21.78 | $30.88 | 124522 |
| 2024-02-09 | 22.00 | $30.25 | 111900 |
| 2024-02-08 | 21.60 | $29.71 | 139407 |
| 2024-02-07 | 20.94 | $29.86 | 171329 |
| 2024-02-06 | 20.25 | $29.92 | 95708 |
| 2024-02-05 | 19.68 | $29.69 | 94600 |
| 2024-02-02 | 18.86 | $29.84 | 99634 |
| 2024-02-01 | 18.09 | $30.13 | 97548 |
| 2024-01-31 | 17.27 | $30.50 | 114400 |
| 2024-01-30 | 16.89 | $31.77 | 56904 |
| 2024-01-29 | 17.08 | $32.02 | 97346 |
| 2024-01-26 | 17.29 | $32.11 | 213008 |
| 2024-01-25 | 17.51 | $31.65 | 164209 |
| 2024-01-24 | 17.74 | $33.42 | 104500 |
| 2024-01-23 | 18.15 | $33.11 | 123700 |
| 2024-01-22 | 19.06 | $33.28 | 134400 |
| 2024-01-19 | 19.88 | $32.69 | 81100 |
| 2024-01-18 | 20.20 | $32.27 | 78500 |
| 2024-01-17 | 20.33 | $32.15 | 59400 |
| 2024-01-16 | 20.39 | $32.17 | 63812 |
| 2024-01-12 | 20.68 | $33.05 | 65545 |
| 2024-01-11 | 21.37 | $33.10 | 69200 |
| 2024-01-10 | 22.00 | $33.46 | 62943 |
| 2024-01-09 | 23.00 | $33.57 | 68000 |
| 2024-01-08 | 24.14 | $34.32 | 68923 |
| 2024-01-05 | 24.98 | $34.25 | 104700 |
| 2024-01-04 | 25.70 | $34.57 | 69100 |
| 2024-01-03 | 26.20 | $34.52 | 121442 |
| 2024-01-02 | 26.69 | $35.30 | 71500 |
| 2023-12-29 | 26.75 | $35.57 | 85300 |
| 2023-12-28 | 26.45 | $36.21 | 78021 |
| 2023-12-27 | 25.76 | $36.18 | 51500 |
| 2023-12-26 | 25.02 | $36.18 | 74400 |
| 2023-12-22 | 24.27 | $35.83 | 67736 |
| 2023-12-21 | 23.47 | $35.77 | 68925 |
| 2023-12-20 | 22.85 | $35.40 | 122728 |
| 2023-12-19 | 22.14 | $35.84 | 148100 |
| 2023-12-18 | 21.66 | $35.70 | 97500 |
| 2023-12-15 | 21.16 | $35.71 | 252844 |
| 2023-12-14 | 20.20 | $35.82 | 228119 |
| 2023-12-13 | 19.19 | $35.32 | 188540 |
| 2023-12-12 | 18.69 | $33.54 | 49400 |
| 2023-12-11 | 18.84 | $33.82 | 68300 |
| 2023-12-08 | 18.82 | $33.81 | 92200 |
| 2023-12-07 | 18.73 | $33.55 | 79014 |
| 2023-12-06 | 18.96 | $32.86 | 89118 |
| 2023-12-05 | 19.20 | $32.82 | 107900 |
| 2023-12-04 | 19.98 | $33.15 | 136100 |
| 2023-12-01 | 20.81 | $32.92 | 316000 |
| 2023-11-30 | 21.78 | $31.77 | 188245 |
| 2023-11-29 | 22.56 | $32.30 | 104430 |
| 2023-11-28 | 23.13 | $32.16 | 72145 |
| 2023-11-27 | 23.98 | $32.63 | 55924 |
| 2023-11-24 | 23.85 | $32.99 | 67524 |
| 2023-11-22 | 23.66 | $32.86 | 110234 |
| 2023-11-21 | 23.46 | $32.79 | 98300 |
| 2023-11-20 | 23.42 | $33.01 | 146531 |
| 2023-11-17 | 23.34 | $32.96 | 150101 |
| 2023-11-16 | 22.88 | $32.87 | 116400 |
| 2023-11-15 | 22.50 | $33.19 | 79936 |
| 2023-11-14 | 21.75 | $33.06 | 191800 |
| 2023-11-13 | 21.08 | $31.13 | 44811 |
| 2023-11-10 | 21.27 | $31.16 | 61700 |
| 2023-11-09 | 21.30 | $31.04 | 74218 |
| 2023-11-08 | 21.20 | $31.90 | 51140 |
| 2023-11-07 | 20.66 | $32.28 | 70100 |
| 2023-11-06 | 19.76 | $32.46 | 102826 |
| 2023-11-03 | 18.62 | $32.45 | 149419 |
| 2023-11-02 | 17.42 | $31.37 | 210900 |
| 2023-11-01 | 16.70 | $29.69 | 111834 |
| 2023-10-31 | 16.72 | $29.59 | 56400 |
| 2023-10-30 | 16.92 | $29.67 | 77900 |
| 2023-10-27 | 16.95 | $29.40 | 149915 |
| 2023-10-26 | 16.98 | $28.79 | 101100 |
| 2023-10-25 | 17.54 | $27.08 | 71100 |
| 2023-10-24 | 18.25 | $27.17 | 57217 |
| 2023-10-23 | 17.70 | $27.30 | 64229 |
| 2023-10-20 | 17.39 | $27.40 | 83012 |
| 2023-10-19 | 17.10 | $28.28 | 60500 |
| 2023-10-18 | 17.42 | $28.61 | 50600 |
| 2023-10-17 | 18.09 | $29.48 | 82430 |
| 2023-10-16 | 18.93 | $28.73 | 71700 |
| 2023-10-13 | 18.97 | $28.20 | 49600 |
| 2023-10-12 | 18.85 | $28.67 | 50000 |
| 2023-10-11 | 18.88 | $28.85 | 43400 |
| 2023-10-10 | 19.07 | $28.65 | 66800 |
| 2023-10-09 | 19.11 | $28.38 | 64623 |
| 2023-10-06 | 19.15 | $28.65 | 163717 |
| 2023-10-05 | 19.21 | $28.80 | 82600 |
| 2023-10-04 | 19.11 | $28.33 | 63600 |
| 2023-10-03 | 18.51 | $27.70 | 103400 |
| 2023-10-02 | 17.95 | $28.38 | 73000 |
| 2023-09-29 | 17.74 | $28.87 | 64935 |
| 2023-09-28 | 17.81 | $28.44 | 60532 |
| 2023-09-27 | 17.69 | $28.50 | 56000 |
| 2023-09-26 | 17.67 | $28.75 | 58436 |
| 2023-09-25 | 17.92 | $29.02 | 58400 |
| 2023-09-22 | 18.10 | $28.02 | 53704 |
| 2023-09-21 | 17.25 | $27.96 | 82523 |
| 2023-09-20 | 16.48 | $28.20 | 82040 |
| 2023-09-19 | 15.78 | $28.44 | 48621 |
| 2023-09-18 | 15.33 | $28.69 | 60222 |
| 2023-09-15 | 14.94 | $29.16 | 170600 |
| 2023-09-14 | 14.53 | $29.67 | 70815 |
| 2023-09-13 | 14.55 | $28.86 | 60208 |
| 2023-09-12 | 13.93 | $29.12 | 44900 |
| 2023-09-11 | 13.48 | $29.01 | 72543 |
| 2023-09-08 | 13.00 | $29.31 | 52300 |
| 2023-09-07 | 12.56 | $29.29 | 115200 |
| 2023-09-06 | 12.20 | $29.83 | 90711 |
| 2023-09-05 | 12.20 | $30.87 | 106547 |
| 2023-09-01 | 12.33 | $31.17 | 58345 |
| 2023-08-31 | 12.88 | $30.69 | 113844 |
| 2023-08-30 | 13.34 | $30.09 | 72100 |
| 2023-08-29 | 13.46 | $30.15 | 41200 |
| 2023-08-28 | 13.32 | $30.18 | 55613 |
| 2023-08-25 | 13.21 | $29.97 | 38100 |
| 2023-08-24 | 13.09 | $30.36 | 91600 |
| 2023-08-23 | 12.96 | $30.04 | 55600 |
| 2023-08-22 | 12.73 | $30.09 | 68200 |
| 2023-08-21 | 12.60 | $30.78 | 76722 |
| 2023-08-18 | 12.65 | $31.02 | 71512 |
| 2023-08-17 | 12.82 | $30.82 | 61704 |
| 2023-08-16 | 13.03 | $30.63 | 72225 |
| 2023-08-15 | 13.26 | $30.94 | 79745 |
| 2023-08-14 | 13.28 | $31.77 | 81023 |
| 2023-08-11 | 13.60 | $32.17 | 62349 |
| 2023-08-10 | 14.28 | $32.22 | 65700 |
| 2023-08-09 | 14.95 | $32.64 | 59121 |
| 2023-08-08 | 15.54 | $32.64 | 89600 |
| 2023-08-07 | 16.28 | $33.24 | 72236 |
| 2023-08-04 | 16.44 | $32.76 | 70700 |
| 2023-08-03 | 16.68 | $32.96 | 65000 |
| 2023-08-02 | 17.06 | $32.43 | 66600 |
| 2023-08-01 | 17.77 | $32.83 | 73500 |
| 2023-07-31 | 18.47 | $32.60 | 91200 |
| 2023-07-28 | 19.08 | $32.51 | 136800 |
| 2023-07-27 | 19.79 | $32.59 | 109800 |
| 2023-07-26 | 19.31 | $33.58 | 103023 |
| 2023-07-25 | 18.22 | $32.60 | 115643 |
| 2023-07-24 | 17.36 | $32.98 | 89019 |
| 2023-07-21 | 16.45 | $32.27 | 112000 |
| 2023-07-20 | 15.79 | $32.23 | 130022 |
| 2023-07-19 | 15.12 | $32.24 | 121231 |
| 2023-07-18 | 14.29 | $31.77 | 89100 |
| 2023-07-17 | 13.67 | $30.75 | 60801 |
| 2023-07-14 | 13.36 | $30.45 | 85423 |
| 2023-07-13 | 13.17 | $30.76 | 109012 |
| 2023-07-12 | 12.85 | $29.96 | 96400 |
| 2023-07-11 | 12.76 | $29.27 | 55117 |
| 2023-07-10 | 13.06 | $29.14 | 80600 |
| 2023-07-07 | 13.38 | $28.74 | 132234 |
| 2023-07-06 | 13.97 | $28.55 | 104423 |
| 2023-07-05 | 14.62 | $29.49 | 82745 |
| 2023-07-03 | 15.09 | $29.68 | 25826 |
| 2023-06-30 | 15.69 | $29.30 | 73100 |
| 2023-06-29 | 16.23 | $29.89 | 57900 |
| 2023-06-28 | 16.65 | $29.23 | 56900 |
| 2023-06-27 | 17.43 | $29.57 | 65915 |
| 2023-06-26 | 17.96 | $29.52 | 82107 |
| 2023-06-23 | 18.51 | $29.65 | 939242 |
| 2023-06-22 | 19.09 | $30.20 | 114142 |
| 2023-06-21 | 19.64 | $30.92 | 111800 |
| 2023-06-20 | 19.58 | $30.80 | 82200 |
| 2023-06-16 | 19.65 | $31.09 | 178000 |
| 2023-06-15 | 19.63 | $31.40 | 100416 |
| 2023-06-14 | 19.64 | $30.81 | 100500 |
| 2023-06-13 | 19.65 | $31.72 | 125722 |
| 2023-06-12 | 19.85 | $30.73 | 84222 |
| 2023-06-09 | 20.16 | $30.81 | 72000 |
| 2023-06-08 | 20.42 | $31.28 | 89527 |
| 2023-06-07 | 20.60 | $31.83 | 166936 |
| 2023-06-06 | 20.43 | $31.37 | 124900 |
| 2023-06-05 | 20.47 | $29.68 | 73086 |
| 2023-06-02 | 20.89 | $31.01 | 116800 |
| 2023-06-01 | 21.33 | $28.79 | 59508 |
| 2023-05-31 | 22.37 | $28.45 | 136100 |
| 2023-05-30 | 23.53 | $29.44 | 92247 |
| 2023-05-26 | 24.41 | $29.70 | 68200 |
| 2023-05-25 | 25.62 | $29.47 | 78235 |
| 2023-05-24 | 26.95 | $29.58 | 113815 |
| 2023-05-23 | 28.36 | $30.10 | 110733 |
| 2023-05-22 | 29.29 | $30.41 | 88400 |
| 2023-05-19 | 30.56 | $28.61 | 136700 |
| 2023-05-18 | 32.03 | $29.15 | 79100 |
| 2023-05-17 | 33.44 | $29.03 | 106438 |
| 2023-05-16 | 34.84 | $26.89 | 67214 |
| 2023-05-15 | 35.58 | $27.16 | 88400 |
| 2023-05-12 | 36.35 | $26.41 | 70132 |
| 2023-05-11 | 36.53 | $26.35 | 98000 |
| 2023-05-10 | 36.45 | $26.77 | 128500 |
| 2023-05-09 | 36.53 | $26.69 | 69635 |
| 2023-05-08 | 36.64 | $27.52 | 105100 |
| 2023-05-05 | 36.99 | $28.05 | 127843 |
| 2023-05-04 | 37.36 | $26.51 | 147228 |
| 2023-05-03 | 35.98 | $27.05 | 143600 |
| 2023-05-02 | 34.76 | $26.79 | 131600 |
| 2023-05-01 | 33.47 | $28.69 | 132300 |
| 2023-04-28 | 32.62 | $29.43 | 107626 |
| 2023-04-27 | 31.73 | $29.40 | 144600 |
| 2023-04-26 | 30.80 | $30.73 | 111100 |
| 2023-04-25 | 30.49 | $30.56 | 60600 |
| 2023-04-24 | 30.23 | $31.61 | 51900 |
| 2023-04-21 | 30.10 | $32.22 | 74112 |
| 2023-04-20 | 30.44 | $32.07 | 62600 |
| 2023-04-19 | 30.79 | $32.10 | 88600 |
| 2023-04-18 | 31.13 | $31.04 | 103143 |
| 2023-04-17 | 31.18 | $31.95 | 52000 |
| 2023-04-14 | 31.32 | $31.27 | 76800 |
| 2023-04-13 | 31.50 | $31.86 | 70938 |
| 2023-04-12 | 31.23 | $31.28 | 66700 |
| 2023-04-11 | 30.97 | $31.82 | 103002 |
| 2023-04-10 | 30.84 | $32.01 | 236216 |
| 2023-04-06 | 30.68 | $31.92 | 62400 |
| 2023-04-05 | 30.52 | $31.44 | 64900 |
| 2023-04-04 | 30.15 | $31.87 | 84313 |
| 2023-04-03 | 29.80 | $32.25 | 103212 |
| 2023-03-31 | 29.48 | $32.15 | 136841 |
| 2023-03-30 | 29.05 | $31.73 | 89145 |
| 2023-03-29 | 28.61 | $32.87 | 88232 |
| 2023-03-28 | 28.33 | $33.03 | 78600 |
| 2023-03-27 | 28.14 | $33.41 | 85102 |
| 2023-03-24 | 28.12 | $33.22 | 102500 |
| 2023-03-23 | 27.58 | $32.11 | 117100 |
| 2023-03-22 | 26.68 | $32.48 | 93200 |
| 2023-03-21 | 25.94 | $34.10 | 118231 |
| 2023-03-20 | 25.36 | $32.80 | 171800 |
| 2023-03-17 | 24.52 | $33.64 | 312200 |
| 2023-03-16 | 23.84 | $35.12 | 166300 |
| 2023-03-15 | 23.22 | $34.37 | 173708 |
| 2023-03-14 | 21.88 | $33.89 | 261500 |
| 2023-03-13 | 20.78 | $33.79 | 442300 |
| 2023-03-10 | 18.65 | $33.96 | 185133 |
| 2023-03-09 | 16.87 | $34.69 | 134646 |
| 2023-03-08 | 15.58 | $36.45 | 83613 |
| 2023-03-07 | 14.82 | $36.87 | 59123 |
| 2023-03-06 | 14.36 | $37.33 | 77713 |
| 2023-03-03 | 14.09 | $37.67 | 65734 |
| 2023-03-02 | 13.81 | $37.24 | 85600 |
| 2023-03-01 | 13.21 | $37.65 | 67131 |
| 2023-02-28 | 12.86 | $37.91 | 355045 |
| 2023-02-27 | 12.50 | $38.01 | 63300 |
| 2023-02-24 | 12.42 | $38.27 | 90700 |
| 2023-02-23 | 12.51 | $38.80 | 102800 |
| 2023-02-22 | 12.86 | $38.43 | 114107 |
| 2023-02-21 | 13.07 | $39.08 | 155900 |
| 2023-02-17 | 13.45 | $39.64 | 74038 |
| 2023-02-16 | 14.02 | $39.13 | 77200 |
| 2023-02-15 | 14.62 | $39.11 | 71300 |
| 2023-02-14 | 15.10 | $38.89 | 83300 |
| 2023-02-13 | 15.60 | $39.26 | 49942 |
| 2023-02-10 | 16.20 | $38.67 | 50100 |
| 2023-02-09 | 16.54 | $38.43 | 38300 |
| 2023-02-08 | 17.02 | $39.03 | 66426 |
| 2023-02-07 | 17.37 | $39.29 | 61300 |
| 2023-02-06 | 17.73 | $39.14 | 69900 |
| 2023-02-03 | 18.01 | $39.76 | 92706 |
| 2023-02-02 | 18.30 | $39.33 | 121418 |
| 2023-02-01 | 18.77 | $38.43 | 145200 |
| 2023-01-31 | 19.66 | $37.50 | 100710 |
| 2023-01-30 | 19.91 | $36.84 | 85000 |
| 2023-01-27 | 20.17 | $36.88 | 267000 |
| 2023-01-26 | 20.44 | $38.96 | 145644 |
| 2023-01-25 | 21.35 | $38.77 | 106900 |
| 2023-01-24 | 22.35 | $38.58 | 80300 |
| 2023-01-23 | 23.24 | $38.72 | 60600 |
| 2023-01-20 | 24.25 | $38.24 | 109714 |
| 2023-01-19 | 25.07 | $38.27 | 78640 |
| 2023-01-18 | 26.18 | $37.90 | 122400 |
| 2023-01-17 | 27.19 | $38.46 | 127600 |
| 2023-01-13 | 28.25 | $37.71 | 64000 |
| 2023-01-12 | 29.50 | $37.57 | 88021 |
| 2023-01-11 | 31.01 | $36.96 | 52700 |
| 2023-01-10 | 31.37 | $36.58 | 67000 |
| 2023-01-09 | 31.52 | $36.19 | 59600 |
| 2023-01-06 | 31.54 | $36.58 | 63400 |
| 2023-01-05 | 31.55 | $35.50 | 83900 |
| 2023-01-04 | 30.97 | $36.13 | 77200 |
| 2023-01-03 | 30.68 | $36.33 | 92400 |
| 2022-12-30 | 30.30 | $36.70 | 86647 |
| 2022-12-29 | 30.01 | $36.75 | 67715 |
| 2022-12-28 | 29.71 | $36.07 | 64637 |
| 2022-12-27 | 29.23 | $36.39 | 41234 |
| 2022-12-23 | 28.76 | $36.54 | 58700 |
| 2022-12-22 | 28.21 | $36.12 | 75420 |
| 2022-12-21 | 27.15 | $36.25 | 75800 |
| 2022-12-20 | 26.19 | $35.76 | 168948 |
| 2022-12-19 | 24.87 | $36.07 | 119003 |
| 2022-12-16 | 23.63 | $36.25 | 364941 |
| 2022-12-15 | 22.38 | $36.50 | 210807 |
| 2022-12-14 | 21.07 | $36.58 | 255140 |
| 2022-12-13 | 19.70 | $36.87 | 182902 |
| 2022-12-12 | 18.42 | $38.54 | 94012 |
| 2022-12-09 | 17.68 | $38.85 | 82500 |
| 2022-12-08 | 16.80 | $38.33 | 78833 |
| 2022-12-07 | 15.91 | $38.62 | 60440 |
| 2022-12-06 | 15.04 | $38.76 | 90443 |
| 2022-12-05 | 14.22 | $39.30 | 94947 |
| 2022-12-02 | 13.42 | $40.36 | 66400 |
| 2022-12-01 | 12.91 | $40.66 | 68000 |
| 2022-11-30 | 12.82 | $40.92 | 151328 |
| 2022-11-29 | 12.64 | $40.36 | 69700 |
| 2022-11-28 | 12.90 | $40.75 | 100846 |
| 2022-11-25 | 13.29 | $42.15 | 43530 |
| 2022-11-23 | 13.71 | $41.84 | 61300 |
| 2022-11-22 | 13.89 | $41.90 | 74546 |
| 2022-11-21 | 14.08 | $41.79 | 66514 |
| 2022-11-18 | 14.28 | $41.59 | 175500 |
| 2022-11-17 | 14.39 | $41.92 | 72700 |
| 2022-11-16 | 14.81 | $42.39 | 87400 |
| 2022-11-15 | 15.01 | $42.43 | 89400 |
| 2022-11-14 | 15.20 | $42.14 | 127100 |
| 2022-11-11 | 15.42 | $42.17 | 105709 |
| 2022-11-10 | 15.66 | $42.82 | 123800 |
| 2022-11-09 | 15.45 | $41.20 | 101100 |
| 2022-11-08 | 15.69 | $41.27 | 74000 |
| 2022-11-07 | 15.72 | $41.52 | 77208 |
| 2022-11-04 | 15.66 | $41.22 | 72100 |
| 2022-11-03 | 15.82 | $39.98 | 60824 |
| 2022-11-02 | 16.41 | $40.80 | 69100 |
| 2022-11-01 | 16.52 | $41.70 | 142500 |
| 2022-10-31 | 16.38 | $41.33 | 101200 |
| 2022-10-28 | 16.64 | $40.45 | 88130 |
| 2022-10-27 | 17.38 | $40.05 | 127206 |
| 2022-10-26 | 18.01 | $40.67 | 65515 |
| 2022-10-25 | 18.84 | $40.36 | 107401 |
| 2022-10-24 | 19.54 | $40.62 | 89800 |
| 2022-10-21 | 20.27 | $40.16 | 93521 |
| 2022-10-20 | 20.77 | $39.62 | 75815 |
| 2022-10-19 | 21.41 | $41.07 | 96400 |
| 2022-10-18 | 22.47 | $41.63 | 102400 |
| 2022-10-17 | 22.93 | $42.03 | 183806 |
| 2022-10-14 | 23.63 | $40.70 | 107049 |
| 2022-10-13 | 24.73 | $40.37 | 144400 |
| 2022-10-12 | 25.55 | $38.54 | 62320 |
| 2022-10-11 | 25.23 | $38.74 | 84342 |
| 2022-10-10 | 24.95 | $39.08 | 123900 |
| 2022-10-07 | 24.79 | $38.95 | 102900 |
| 2022-10-06 | 24.63 | $39.94 | 67048 |
| 2022-10-05 | 24.92 | $40.06 | 107900 |
| 2022-10-04 | 25.24 | $40.32 | 148900 |
| 2022-10-03 | 25.56 | $38.87 | 158500 |
| 2022-09-30 | 24.83 | $38.47 | 104800 |
| 2022-09-29 | 24.19 | $39.09 | 100300 |
| 2022-09-28 | 23.68 | $39.89 | 111447 |
| 2022-09-27 | 23.32 | $39.65 | 223400 |
| 2022-09-26 | 22.94 | $40.03 | 146200 |
| 2022-09-23 | 22.87 | $39.91 | 87118 |
| 2022-09-22 | 22.60 | $40.32 | 109500 |
| 2022-09-21 | 22.38 | $40.96 | 71533 |
| 2022-09-20 | 22.72 | $41.05 | 42900 |
| 2022-09-19 | 22.89 | $41.25 | 89000 |
| 2022-09-16 | 23.06 | $40.31 | 533900 |
| 2022-09-15 | 22.78 | $40.75 | 109100 |
| 2022-09-14 | 22.63 | $40.58 | 96100 |
| 2022-09-13 | 22.28 | $40.50 | 115100 |
| 2022-09-12 | 22.01 | $41.28 | 73006 |
| 2022-09-09 | 22.04 | $41.45 | 79039 |
| 2022-09-08 | 21.81 | $41.03 | 85702 |
| 2022-09-07 | 22.09 | $40.65 | 111400 |
| 2022-09-06 | 22.24 | $40.37 | 206700 |
| 2022-09-02 | 22.40 | $39.99 | 75000 |
| 2022-09-01 | 22.57 | $40.69 | 96900 |
| 2022-08-31 | 22.95 | $40.85 | 70100 |
| 2022-08-30 | 23.64 | $40.93 | 58100 |
| 2022-08-29 | 24.26 | $40.92 | 59600 |
| 2022-08-26 | 25.00 | $41.80 | 55400 |
| 2022-08-25 | 26.31 | $42.92 | 44904 |
| 2022-08-24 | 27.17 | $42.63 | 45000 |
| 2022-08-23 | 28.08 | $43.07 | 45000 |
| 2022-08-22 | 28.65 | $43.70 | 50400 |
| 2022-08-19 | 28.96 | $44.93 | 93848 |
| 2022-08-18 | 28.49 | $45.50 | 39637 |
| 2022-08-17 | 27.31 | $45.63 | 61200 |
| 2022-08-16 | 26.06 | $45.71 | 79600 |
| 2022-08-15 | 24.34 | $47.02 | 153512 |
| 2022-08-12 | 22.53 | $45.48 | 62403 |
| 2022-08-11 | 21.16 | $44.53 | 46037 |
| 2022-08-10 | 20.03 | $44.09 | 70600 |
| 2022-08-09 | 18.87 | $43.67 | 105400 |
| 2022-08-08 | 18.04 | $43.40 | 58641 |
| 2022-08-05 | 17.21 | $43.14 | 38838 |
| 2022-08-04 | 16.39 | $42.99 | 75700 |
| 2022-08-03 | 15.63 | $43.19 | 59300 |
| 2022-08-02 | 14.68 | $42.99 | 56800 |
| 2022-08-01 | 13.97 | $43.00 | 75100 |
| 2022-07-29 | 12.99 | $43.07 | 64200 |
| 2022-07-28 | 11.82 | $42.74 | 73800 |
| 2022-07-27 | 10.84 | $42.05 | 45100 |
| 2022-07-26 | 10.12 | $41.57 | 41500 |
| 2022-07-25 | 9.68 | $41.20 | 37547 |
| 2022-07-22 | 9.42 | $40.47 | 33810 |
| 2022-07-21 | 9.32 | $40.74 | 38422 |
| 2022-07-20 | 9.36 | $40.72 | 47338 |
| 2022-07-19 | 9.42 | $40.25 | 34925 |
| 2022-07-18 | 9.53 | $39.69 | 51641 |
| 2022-07-15 | 9.87 | $39.54 | 81500 |
| 2022-07-14 | 10.16 | $38.40 | 48725 |
| 2022-07-13 | 9.99 | $38.80 | 72900 |
| 2022-07-12 | 10.38 | $39.30 | 42022 |
| 2022-07-11 | 10.82 | $39.45 | 123500 |
| 2022-07-08 | 11.18 | $39.06 | 54535 |
| 2022-07-07 | 11.50 | $39.27 | 43200 |
| 2022-07-06 | 12.02 | $39.52 | 53409 |
| 2022-07-05 | 12.65 | $39.71 | 52000 |
| 2022-07-01 | 13.23 | $39.70 | 44740 |
| 2022-06-30 | 13.83 | $38.80 | 47307 |
| 2022-06-29 | 13.98 | $39.14 | 62200 |
| 2022-06-28 | 14.15 | $39.05 | 45437 |
| 2022-06-27 | 14.75 | $39.47 | 45900 |
| 2022-06-24 | 15.19 | $39.05 | 181100 |
| 2022-06-23 | 15.64 | $38.81 | 103300 |
| 2022-06-22 | 16.10 | $39.47 | 43200 |
| 2022-06-21 | 16.77 | $39.73 | 95413 |
| 2022-06-17 | 17.47 | $38.51 | 307500 |
| 2022-06-16 | 17.98 | $38.48 | 108700 |
| 2022-06-15 | 18.69 | $39.36 | 61500 |
| 2022-06-14 | 19.43 | $39.26 | 63000 |
| 2022-06-13 | 20.40 | $38.83 | 112926 |
| 2022-06-10 | 21.42 | $38.91 | 79900 |
| 2022-06-09 | 22.07 | $39.10 | 51300 |
| 2022-06-08 | 23.21 | $40.81 | 135300 |
| 2022-06-07 | 23.71 | $40.72 | 31900 |
| 2022-06-06 | 24.31 | $40.60 | 65204 |
| 2022-06-03 | 24.78 | $40.40 | 164133 |
| 2022-06-02 | 25.28 | $41.09 | 152800 |
| 2022-06-01 | 25.92 | $39.41 | 90029 |
| 2022-05-31 | 27.00 | $39.08 | 130000 |
| 2022-05-27 | 27.87 | $38.87 | 55300 |
| 2022-05-26 | 28.63 | $38.17 | 42900 |
| 2022-05-25 | 29.39 | $38.01 | 51400 |
| 2022-05-24 | 29.92 | $38.06 | 86316 |
| 2022-05-23 | 30.19 | $37.74 | 42713 |
| 2022-05-20 | 30.66 | $37.39 | 128322 |
| 2022-05-19 | 30.76 | $37.15 | 58600 |
| 2022-05-18 | 30.98 | $37.85 | 37336 |
| 2022-05-17 | 31.46 | $38.49 | 38000 |
| 2022-05-16 | 32.01 | $37.22 | 35100 |
| 2022-05-13 | 31.52 | $37.41 | 34200 |
| 2022-05-12 | 31.22 | $37.68 | 33100 |
| 2022-05-11 | 30.63 | $37.73 | 38400 |
| 2022-05-10 | 30.20 | $38.07 | 43800 |
| 2022-05-09 | 29.76 | $38.31 | 56538 |
| 2022-05-06 | 29.07 | $38.31 | 65000 |
| 2022-05-05 | 28.46 | $38.08 | 159106 |
| 2022-05-04 | 27.86 | $39.05 | 63600 |
| 2022-05-03 | 27.43 | $38.42 | 69019 |
| 2022-05-02 | 26.68 | $37.93 | 61000 |
| 2022-04-29 | 25.73 | $37.68 | 58400 |
| 2022-04-28 | 24.76 | $39.30 | 63139 |
| 2022-04-27 | 23.82 | $39.57 | 40700 |
| 2022-04-26 | 23.36 | $39.63 | 41600 |
| 2022-04-25 | 23.01 | $40.58 | 58000 |
| 2022-04-22 | 22.63 | $40.75 | 28849 |
| 2022-04-21 | 22.74 | $41.41 | 28247 |
| 2022-04-20 | 23.16 | $42.04 | 45107 |
| 2022-04-19 | 23.82 | $41.75 | 30000 |
| 2022-04-18 | 23.88 | $40.61 | 66807 |
| 2022-04-14 | 23.38 | $40.67 | 42948 |
| 2022-04-13 | 22.96 | $41.01 | 57901 |
| 2022-04-12 | 22.42 | $40.49 | 27406 |
| 2022-04-11 | 21.93 | $40.71 | 51100 |
| 2022-04-08 | 21.23 | $40.12 | 33100 |
| 2022-04-07 | 20.33 | $40.45 | 34133 |
| 2022-04-06 | 19.47 | $41.17 | 38200 |
| 2022-04-05 | 18.85 | $41.31 | 38800 |
| 2022-04-04 | 18.28 | $41.69 | 35300 |
| 2022-04-01 | 17.76 | $42.27 | 69931 |
| 2022-03-31 | 17.41 | $42.29 | 66600 |
| 2022-03-30 | 17.05 | $42.60 | 40800 |
| 2022-03-29 | 16.86 | $43.88 | 70500 |
| 2022-03-28 | 17.01 | $43.58 | 35000 |
| 2022-03-25 | 16.68 | $43.52 | 28030 |
| 2022-03-24 | 16.42 | $43.14 | 71400 |
| 2022-03-23 | 15.80 | $42.72 | 34900 |
| 2022-03-22 | 15.20 | $44.18 | 32200 |
| 2022-03-21 | 14.96 | $43.73 | 41447 |
| 2022-03-18 | 14.63 | $43.99 | 150122 |
| 2022-03-17 | 14.29 | $44.20 | 24900 |
| 2022-03-16 | 14.26 | $44.63 | 75541 |
| 2022-03-15 | 14.37 | $44.23 | 40700 |
| 2022-03-14 | 14.26 | $44.13 | 42241 |
| 2022-03-11 | 14.19 | $43.85 | 37900 |
| 2022-03-10 | 13.94 | $43.21 | 63600 |
| 2022-03-09 | 13.35 | $43.61 | 53800 |
| 2022-03-08 | 13.01 | $42.83 | 66800 |
| 2022-03-07 | 12.29 | $42.85 | 85000 |
| 2022-03-04 | 11.60 | $43.78 | 46401 |
| 2022-03-03 | 11.09 | $45.03 | 37400 |
| 2022-03-02 | 11.01 | $44.88 | 63102 |
| 2022-03-01 | 10.94 | $43.23 | 87200 |
| 2022-02-28 | 10.85 | $46.18 | 102718 |
| 2022-02-25 | 11.01 | $45.45 | 89442 |
| 2022-02-24 | 11.51 | $43.19 | 167432 |
| 2022-02-23 | 11.31 | $44.52 | 57000 |
| 2022-02-22 | 11.56 | $44.53 | 53100 |
| 2022-02-18 | 11.96 | $44.77 | 59300 |
| 2022-02-17 | 12.37 | $44.11 | 84900 |
| 2022-02-16 | 12.95 | $44.41 | 72900 |
| 2022-02-15 | 13.48 | $44.20 | 75900 |
| 2022-02-14 | 14.07 | $43.21 | 40406 |
| 2022-02-11 | 14.24 | $43.39 | 60831 |
| 2022-02-10 | 14.42 | $43.59 | 59500 |
| 2022-02-09 | 14.70 | $44.00 | 45827 |
| 2022-02-08 | 15.35 | $44.92 | 45442 |
| 2022-02-07 | 15.90 | $44.45 | 63100 |
| 2022-02-04 | 16.66 | $44.13 | 51900 |
| 2022-02-03 | 17.19 | $43.30 | 146000 |
| 2022-02-02 | 17.60 | $43.47 | 73332 |
| 2022-02-01 | 17.78 | $43.26 | 64900 |
| 2022-01-31 | 17.78 | $42.72 | 66414 |
| 2022-01-28 | 17.34 | $41.87 | 47023 |
| 2022-01-27 | 16.49 | $41.86 | 87117 |
| 2022-01-26 | 15.85 | $42.40 | 48000 |
| 2022-01-25 | 15.25 | $42.90 | 56900 |
| 2022-01-24 | 14.85 | $43.25 | 77400 |
| 2022-01-21 | 14.35 | $42.47 | 58200 |
| 2022-01-20 | 13.83 | $42.27 | 82200 |
| 2022-01-19 | 13.39 | $43.63 | 36628 |
| 2022-01-18 | 13.28 | $43.90 | 63200 |
| 2022-01-14 | 13.55 | $44.71 | 29200 |
| 2022-01-13 | 13.96 | $44.59 | 46400 |
| 2022-01-12 | 14.37 | $44.13 | 78542 |
| 2022-01-11 | 14.68 | $44.29 | 45724 |
| 2022-01-10 | 15.35 | $44.88 | 24126 |
| 2022-01-07 | 16.02 | $45.06 | 37500 |
| 2022-01-06 | 16.44 | $45.32 | 27835 |
| 2022-01-05 | 16.93 | $44.12 | 27400 |
| 2022-01-04 | 17.74 | $44.20 | 65400 |
| 2022-01-03 | 18.58 | $43.52 | 41200 |
| 2021-12-31 | 19.18 | $42.92 | 18700 |
| 2021-12-30 | 19.25 | $42.96 | 21225 |
| 2021-12-29 | 19.63 | $43.20 | 29200 |
| 2021-12-28 | 20.40 | $43.18 | 25825 |
| 2021-12-27 | 21.15 | $42.91 | 14000 |
| 2021-12-23 | 21.66 | $42.40 | 30700 |
| 2021-12-22 | 21.93 | $41.91 | 26900 |
| 2021-12-21 | 21.96 | $41.57 | 23700 |
| 2021-12-20 | 21.72 | $40.70 | 45040 |
| 2021-12-17 | 20.94 | $41.17 | 139515 |
| 2021-12-16 | 20.19 | $41.74 | 67945 |
| 2021-12-15 | 19.94 | $41.72 | 69900 |
| 2021-12-14 | 19.27 | $41.44 | 39400 |
| 2021-12-13 | 18.63 | $41.35 | 38300 |
| 2021-12-10 | 17.95 | $42.11 | 27700 |
| 2021-12-09 | 17.43 | $42.47 | 22023 |
| 2021-12-08 | 17.24 | $42.90 | 23800 |
| 2021-12-07 | 17.15 | $42.98 | 59128 |
| 2021-12-06 | 17.10 | $43.62 | 51600 |
| 2021-12-03 | 17.33 | $42.89 | 46447 |
| 2021-12-02 | 17.57 | $43.71 | 49200 |
| 2021-12-01 | 17.72 | $42.10 | 47308 |
| 2021-11-30 | 17.69 | $42.19 | 47400 |
| 2021-11-29 | 17.20 | $42.84 | 43541 |
| 2021-11-26 | 16.95 | $43.72 | 91800 |
| 2021-11-24 | 16.68 | $46.12 | 26334 |
| 2021-11-23 | 17.11 | $46.59 | 91408 |
| 2021-11-22 | 17.35 | $46.36 | 57000 |
| 2021-11-19 | 17.72 | $45.56 | 37800 |
| 2021-11-18 | 18.51 | $45.56 | 45700 |
| 2021-11-17 | 18.73 | $45.63 | 24500 |
| 2021-11-16 | 18.86 | $46.38 | 78035 |
| 2021-11-15 | 19.06 | $46.38 | 42032 |
| 2021-11-12 | 18.88 | $46.34 | 26300 |
| 2021-11-11 | 19.12 | $46.79 | 36912 |
| 2021-11-10 | 19.26 | $46.70 | 38100 |
| 2021-11-09 | 19.19 | $46.50 | 19828 |
| 2021-11-08 | 19.12 | $46.76 | 47917 |
| 2021-11-05 | 19.07 | $46.67 | 70924 |
| 2021-11-04 | 19.25 | $45.74 | 46300 |
| 2021-11-03 | 19.46 | $46.70 | 64600 |
| 2021-11-02 | 19.40 | $45.57 | 86000 |
| 2021-11-01 | 19.60 | $45.51 | 58514 |
| 2021-10-29 | 19.80 | $44.60 | 53000 |
| 2021-10-28 | 20.60 | $44.15 | 33735 |
| 2021-10-27 | 21.62 | $43.48 | 44425 |
| 2021-10-26 | 22.70 | $44.57 | 36938 |
| 2021-10-25 | 23.18 | $44.72 | 40000 |
| 2021-10-22 | 23.72 | $44.78 | 58100 |
| 2021-10-21 | 24.30 | $44.15 | 20800 |
| 2021-10-20 | 24.39 | $44.27 | 81100 |
| 2021-10-19 | 24.51 | $43.24 | 20314 |
| 2021-10-18 | 24.96 | $43.37 | 27200 |
| 2021-10-15 | 25.37 | $43.30 | 60100 |
| 2021-10-14 | 25.80 | $43.38 | 65614 |
| 2021-10-13 | 26.28 | $42.90 | 34040 |
| 2021-10-12 | 27.15 | $42.97 | 32500 |
| 2021-10-11 | 27.73 | $42.74 | 24300 |
| 2021-10-08 | 28.34 | $43.47 | 40530 |
| 2021-10-07 | 28.63 | $43.54 | 36147 |
| 2021-10-06 | 28.98 | $42.97 | 29830 |
| 2021-10-05 | 29.45 | $43.10 | 34500 |
| 2021-10-04 | 29.80 | $43.41 | 31344 |
| 2021-10-01 | 29.87 | $43.23 | 33600 |
| 2021-09-30 | 29.96 | $42.35 | 27919 |
| 2021-09-29 | 30.20 | $43.08 | 30838 |
| 2021-09-28 | 30.44 | $42.60 | 32100 |
| 2021-09-27 | 29.94 | $42.72 | 62744 |
| 2021-09-24 | 29.41 | $41.49 | 49700 |
| 2021-09-23 | 29.30 | $41.12 | 37547 |
| 2021-09-22 | 29.33 | $40.42 | 38100 |
| 2021-09-21 | 29.44 | $39.64 | 25800 |
| 2021-09-20 | 29.91 | $39.64 | 48736 |
| 2021-09-17 | 30.52 | $40.40 | 178900 |
| 2021-09-16 | 31.00 | $39.30 | 76700 |
| 2021-09-15 | 31.59 | $40.01 | 38928 |
| 2021-09-14 | 32.44 | $39.17 | 39503 |
| 2021-09-13 | 33.34 | $40.29 | 39000 |
| 2021-09-10 | 34.11 | $40.10 | 31907 |
| 2021-09-09 | 34.85 | $40.34 | 64927 |
| 2021-09-08 | 35.63 | $41.05 | 40815 |
| 2021-09-07 | 36.00 | $41.20 | 28800 |
| 2021-09-03 | 36.39 | $41.11 | 27600 |
| 2021-09-02 | 36.74 | $41.20 | 33600 |
| 2021-09-01 | 37.14 | $41.06 | 38900 |
| 2021-08-31 | 37.56 | $41.15 | 51611 |
| 2021-08-30 | 38.00 | $40.22 | 25449 |
| 2021-08-27 | 38.53 | $40.81 | 42280 |
| 2021-08-26 | 38.75 | $39.77 | 44200 |
| 2021-08-25 | 39.03 | $40.55 | 32900 |
| 2021-08-24 | 39.11 | $40.88 | 34334 |
| 2021-08-23 | 39.18 | $41.03 | 35744 |
| 2021-08-20 | 39.27 | $40.40 | 71936 |
| 2021-08-19 | 39.42 | $39.94 | 25934 |
| 2021-08-18 | 39.72 | $40.10 | 27500 |
| 2021-08-17 | 39.75 | $40.67 | 21800 |
| 2021-08-16 | 39.62 | $41.40 | 14822 |
| 2021-08-13 | 39.50 | $41.40 | 30843 |
| 2021-08-12 | 39.20 | $42.05 | 20200 |
| 2021-08-11 | 38.90 | $42.22 | 28219 |
| 2021-08-10 | 37.73 | $41.96 | 20429 |
| 2021-08-09 | 36.73 | $41.74 | 76200 |
| 2021-08-06 | 35.61 | $42.14 | 63300 |
| 2021-08-05 | 34.42 | $40.71 | 17900 |
| 2021-08-04 | 33.33 | $39.95 | 26200 |
| 2021-08-03 | 32.01 | $40.56 | 57035 |
| 2021-08-02 | 30.63 | $39.99 | 82000 |
| 2021-07-30 | 29.17 | $40.68 | 38900 |
| 2021-07-29 | 27.41 | $41.14 | 42900 |
| 2021-07-28 | 25.53 | $40.98 | 31344 |
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