Is Power Corporation of Canada (PWCDF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Power Corporation of Canada (PWCDF) research center and poll results.
OTC : PWCDF
Power Corporation of Canada — Technical Indicators
$65.73 USD
$0.97 (1.5%)
- Volume
- 2.8K
- Average Volume
- 188.15K
- Market Capitalization
- $41.42B
- P/E Ratio
- 22.07
- Dividend Yield
- 2.76%
- Price Target
- $49.00
- Year High
- $70.74
- Year Low
- $38.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.59
- Current Ratio
- $0.87
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
63.94
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.08
Average
33.58
Maximum
63.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 63.94 | $65.73 | 358500 |
| 2026-07-23 | 63.68 | $64.76 | 156500 |
| 2026-07-22 | 63.48 | $65.64 | 107000 |
| 2026-07-21 | 63.28 | $65.32 | 192246 |
| 2026-07-20 | 63.14 | $64.96 | 353842 |
| 2026-07-17 | 63.07 | $65.50 | 59400 |
| 2026-07-16 | 62.94 | $64.96 | 109600 |
| 2026-07-15 | 62.85 | $65.04 | 153400 |
| 2026-07-14 | 62.73 | $64.13 | 106300 |
| 2026-07-13 | 62.62 | $62.89 | 38500 |
| 2026-07-10 | 62.53 | $64.14 | 47011 |
| 2026-07-09 | 62.36 | $64.15 | 393640 |
| 2026-07-08 | 62.19 | $63.15 | 831421 |
| 2026-07-07 | 62.00 | $64.68 | 1.8M |
| 2026-07-06 | 61.78 | $64.54 | 24800 |
| 2026-07-02 | 61.57 | $62.31 | 16500 |
| 2026-07-01 | 61.43 | $62.85 | 14000 |
| 2026-06-30 | 61.32 | $62.16 | 22700 |
| 2026-06-29 | 61.19 | $60.87 | 84748 |
| 2026-06-26 | 61.16 | $60.95 | 25842 |
| 2026-06-25 | 61.06 | $60.56 | 25124 |
| 2026-06-24 | 60.97 | $60.86 | 36100 |
| 2026-06-23 | 60.89 | $61.64 | 2.3M |
| 2026-06-22 | 60.76 | $62.51 | 166200 |
| 2026-06-18 | 60.62 | $63.58 | 151000 |
| 2026-06-17 | 60.42 | $62.91 | 175900 |
| 2026-06-16 | 60.20 | $63.00 | 2.4M |
| 2026-06-15 | 59.98 | $62.74 | 10400 |
| 2026-06-12 | 59.74 | $61.82 | 20700 |
| 2026-06-11 | 59.59 | $61.25 | 22000 |
| 2026-06-10 | 59.43 | $60.57 | 16000 |
| 2026-06-09 | 59.32 | $60.77 | 14500 |
| 2026-06-08 | 59.16 | $59.49 | 12042 |
| 2026-06-05 | 59.09 | $60.17 | 35600 |
| 2026-06-04 | 58.97 | $60.32 | 16500 |
| 2026-06-03 | 58.81 | $59.53 | 94135 |
| 2026-06-02 | 58.66 | $60.66 | 17223 |
| 2026-06-01 | 58.42 | $59.50 | 17138 |
| 2026-05-29 | 58.25 | $60.34 | 29900 |
| 2026-05-28 | 58.02 | $59.05 | 19100 |
| 2026-05-27 | 57.78 | $58.59 | 13027 |
| 2026-05-26 | 57.58 | $59.30 | 43100 |
| 2026-05-22 | 57.32 | $59.03 | 22231 |
| 2026-05-21 | 57.04 | $59.68 | 50500 |
| 2026-05-20 | 56.71 | $59.63 | 81800 |
| 2026-05-19 | 56.38 | $58.60 | 105600 |
| 2026-05-18 | 56.10 | $58.56 | 12339 |
| 2026-05-15 | 55.81 | $57.93 | 92500 |
| 2026-05-14 | 55.60 | $58.78 | 84535 |
| 2026-05-13 | 55.29 | $58.10 | 57300 |
| 2026-05-12 | 55.09 | $58.46 | 53836 |
| 2026-05-11 | 54.83 | $57.39 | 17344 |
| 2026-05-08 | 54.59 | $58.10 | 180144 |
| 2026-05-07 | 54.21 | $57.87 | 442800 |
| 2026-05-06 | 53.84 | $57.04 | 16800 |
| 2026-05-05 | 53.44 | $56.64 | 12000 |
| 2026-05-04 | 53.06 | $55.74 | 13824 |
| 2026-05-01 | 52.73 | $56.24 | 14900 |
| 2026-04-30 | 52.38 | $55.75 | 19225 |
| 2026-04-29 | 52.04 | $54.18 | 11710 |
| 2026-04-28 | 51.74 | $54.58 | 39900 |
| 2026-04-27 | 51.38 | $54.10 | 15436 |
| 2026-04-24 | 51.06 | $53.40 | 15200 |
| 2026-04-23 | 50.81 | $53.12 | 19422 |
| 2026-04-22 | 50.60 | $53.11 | 27300 |
| 2026-04-21 | 50.34 | $52.83 | 31512 |
| 2026-04-20 | 50.10 | $52.89 | 156000 |
| 2026-04-17 | 49.83 | $53.59 | 19211 |
| 2026-04-16 | 49.46 | $52.67 | 17622 |
| 2026-04-15 | 49.25 | $54.05 | 17813 |
| 2026-04-14 | 48.99 | $53.31 | 26908 |
| 2026-04-13 | 48.77 | $52.50 | 55700 |
| 2026-04-10 | 48.55 | $50.64 | 23300 |
| 2026-04-09 | 48.39 | $50.41 | 43440 |
| 2026-04-08 | 48.26 | $49.10 | 18800 |
| 2026-04-07 | 48.23 | $48.91 | 19500 |
| 2026-04-06 | 48.18 | $49.30 | 24715 |
| 2026-04-02 | 48.14 | $49.08 | 54600 |
| 2026-04-01 | 48.16 | $49.09 | 23748 |
| 2026-03-31 | 48.18 | $48.07 | 74400 |
| 2026-03-30 | 48.24 | $47.52 | 26000 |
| 2026-03-27 | 48.36 | $47.62 | 37208 |
| 2026-03-26 | 48.49 | $48.31 | 21500 |
| 2026-03-25 | 48.59 | $48.95 | 22600 |
| 2026-03-24 | 48.62 | $47.92 | 393128 |
| 2026-03-23 | 48.68 | $48.14 | 19802 |
| 2026-03-20 | 48.71 | $47.34 | 41343 |
| 2026-03-19 | 48.75 | $46.35 | 100509 |
| 2026-03-18 | 48.84 | $48.46 | 52100 |
| 2026-03-17 | 48.82 | $48.72 | 28400 |
| 2026-03-16 | 48.77 | $48.96 | 22800 |
| 2026-03-13 | 48.69 | $48.19 | 25032 |
| 2026-03-12 | 48.62 | $47.36 | 37904 |
| 2026-03-11 | 48.59 | $47.83 | 12347 |
| 2026-03-10 | 48.59 | $48.50 | 28529 |
| 2026-03-09 | 48.57 | $47.97 | 33400 |
| 2026-03-06 | 48.53 | $48.42 | 24700 |
| 2026-03-05 | 48.52 | $49.42 | 19700 |
| 2026-03-04 | 48.42 | $49.59 | 17400 |
| 2026-03-03 | 48.44 | $49.20 | 24300 |
| 2026-03-02 | 48.51 | $49.91 | 31100 |
| 2026-02-27 | 48.54 | $50.27 | 49700 |
| 2026-02-26 | 48.57 | $50.25 | 27700 |
| 2026-02-25 | 48.61 | $49.60 | 21200 |
| 2026-02-24 | 48.71 | $49.02 | 79621 |
| 2026-02-23 | 48.80 | $48.75 | 63239 |
| 2026-02-20 | 48.92 | $48.28 | 33443 |
| 2026-02-19 | 49.07 | $48.10 | 676000 |
| 2026-02-18 | 49.25 | $47.98 | 52700 |
| 2026-02-17 | 49.43 | $47.76 | 27110 |
| 2026-02-13 | 49.64 | $47.40 | 25800 |
| 2026-02-12 | 49.88 | $46.75 | 29100 |
| 2026-02-11 | 50.16 | $46.74 | 28800 |
| 2026-02-10 | 50.40 | $47.92 | 20826 |
| 2026-02-09 | 50.64 | $48.04 | 36440 |
| 2026-02-06 | 50.84 | $47.22 | 51800 |
| 2026-02-05 | 51.09 | $48.19 | 22714 |
| 2026-02-04 | 51.35 | $47.52 | 23700 |
| 2026-02-03 | 51.65 | $49.88 | 19300 |
| 2026-02-02 | 51.83 | $50.60 | 20400 |
| 2026-01-30 | 51.92 | $50.47 | 18800 |
| 2026-01-29 | 52.06 | $50.96 | 26030 |
| 2026-01-28 | 52.19 | $51.10 | 27037 |
| 2026-01-27 | 52.31 | $51.46 | 29030 |
| 2026-01-26 | 52.43 | $50.96 | 31400 |
| 2026-01-23 | 52.57 | $51.07 | 54400 |
| 2026-01-22 | 52.69 | $51.31 | 41911 |
| 2026-01-21 | 52.79 | $51.57 | 20800 |
| 2026-01-20 | 52.83 | $51.69 | 21825 |
| 2026-01-16 | 52.89 | $51.96 | 16200 |
| 2026-01-15 | 52.91 | $52.13 | 14000 |
| 2026-01-14 | 52.95 | $52.31 | 38718 |
| 2026-01-13 | 53.03 | $51.54 | 26600 |
| 2026-01-12 | 53.10 | $52.81 | 22800 |
| 2026-01-09 | 53.11 | $51.97 | 22118 |
| 2026-01-08 | 53.13 | $52.21 | 21700 |
| 2026-01-07 | 53.09 | $53.45 | 31810 |
| 2026-01-06 | 52.97 | $53.62 | 24000 |
| 2026-01-05 | 52.83 | $53.48 | 51400 |
| 2026-01-02 | 52.67 | $52.28 | 26501 |
| 2025-12-31 | 52.58 | $53.24 | 17100 |
| 2025-12-30 | 52.44 | $53.61 | 38642 |
| 2025-12-29 | 52.30 | $53.60 | 20600 |
| 2025-12-26 | 52.16 | $53.83 | 12947 |
| 2025-12-24 | 52.04 | $53.70 | 35841 |
| 2025-12-23 | 51.91 | $53.41 | 87624 |
| 2025-12-22 | 51.75 | $53.43 | 22925 |
| 2025-12-19 | 51.57 | $52.37 | 415600 |
| 2025-12-18 | 51.39 | $52.82 | 49500 |
| 2025-12-17 | 51.17 | $52.42 | 404100 |
| 2025-12-16 | 51.00 | $52.96 | 21100 |
| 2025-12-15 | 50.83 | $53.77 | 18633 |
| 2025-12-12 | 50.63 | $53.11 | 23011 |
| 2025-12-11 | 50.49 | $52.91 | 22830 |
| 2025-12-10 | 50.34 | $52.33 | 14526 |
| 2025-12-09 | 50.18 | $51.40 | 15405 |
| 2025-12-08 | 50.03 | $51.02 | 12010 |
| 2025-12-05 | 49.87 | $50.93 | 21002 |
| 2025-12-04 | 49.69 | $50.30 | 19300 |
| 2025-12-03 | 49.51 | $50.35 | 12734 |
| 2025-12-02 | 49.35 | $50.52 | 16613 |
| 2025-12-01 | 49.18 | $50.85 | 48000 |
| 2025-11-28 | 48.98 | $50.78 | 81646 |
| 2025-11-26 | 48.78 | $51.51 | 50625 |
| 2025-11-25 | 48.51 | $51.07 | 60000 |
| 2025-11-24 | 48.27 | $50.14 | 929400 |
| 2025-11-21 | 48.04 | $49.85 | 746400 |
| 2025-11-20 | 47.83 | $48.75 | 278900 |
| 2025-11-19 | 47.64 | $48.50 | 171100 |
| 2025-11-18 | 47.45 | $48.93 | 334925 |
| 2025-11-17 | 47.21 | $49.49 | 1.5M |
| 2025-11-14 | 46.92 | $49.76 | 47816 |
| 2025-11-13 | 46.59 | $50.38 | 145619 |
| 2025-11-12 | 46.27 | $49.99 | 43939 |
| 2025-11-11 | 45.96 | $49.02 | 156200 |
| 2025-11-10 | 45.74 | $48.48 | 209109 |
| 2025-11-07 | 45.57 | $47.80 | 59914 |
| 2025-11-06 | 45.40 | $47.27 | 64703 |
| 2025-11-05 | 45.27 | $46.76 | 48229 |
| 2025-11-04 | 45.14 | $47.12 | 153000 |
| 2025-11-03 | 44.97 | $47.14 | 161300 |
| 2025-10-31 | 44.80 | $46.88 | 61900 |
| 2025-10-30 | 44.61 | $46.77 | 81400 |
| 2025-10-29 | 44.42 | $46.14 | 62323 |
| 2025-10-28 | 44.26 | $46.19 | 50300 |
| 2025-10-27 | 44.12 | $45.63 | 36115 |
| 2025-10-24 | 43.96 | $45.52 | 101500 |
| 2025-10-23 | 43.78 | $45.04 | 36826 |
| 2025-10-22 | 43.61 | $44.60 | 31300 |
| 2025-10-21 | 43.47 | $44.12 | 85200 |
| 2025-10-20 | 43.37 | $43.70 | 97311 |
| 2025-10-17 | 43.27 | $43.30 | 630649 |
| 2025-10-16 | 43.23 | $43.86 | 330532 |
| 2025-10-15 | 43.13 | $43.79 | 361041 |
| 2025-10-14 | 43.03 | $44.67 | 1.4M |
| 2025-10-13 | 42.88 | $45.07 | 19319 |
| 2025-10-10 | 42.76 | $44.50 | 421317 |
| 2025-10-09 | 42.68 | $44.51 | 74300 |
| 2025-10-08 | 42.59 | $44.19 | 49300 |
| 2025-10-07 | 42.50 | $43.83 | 62300 |
| 2025-10-06 | 42.41 | $43.60 | 40815 |
| 2025-10-03 | 42.32 | $43.09 | 126900 |
| 2025-10-02 | 42.26 | $43.08 | 65700 |
| 2025-10-01 | 42.21 | $42.97 | 61427 |
| 2025-09-30 | 42.17 | $43.26 | 111042 |
| 2025-09-29 | 42.10 | $42.53 | 94500 |
| 2025-09-26 | 42.09 | $41.91 | 107700 |
| 2025-09-25 | 42.11 | $41.64 | 69317 |
| 2025-09-24 | 42.12 | $41.69 | 44800 |
| 2025-09-23 | 42.13 | $42.20 | 52439 |
| 2025-09-22 | 42.11 | $41.66 | 27909 |
| 2025-09-19 | 42.11 | $42.53 | 177538 |
| 2025-09-18 | 42.06 | $41.92 | 25400 |
| 2025-09-17 | 42.04 | $41.82 | 78100 |
| 2025-09-16 | 42.03 | $41.69 | 46330 |
| 2025-09-15 | 42.04 | $42.65 | 74228 |
| 2025-09-12 | 41.98 | $42.79 | 17200 |
| 2025-09-11 | 41.91 | $42.78 | 14600 |
| 2025-09-10 | 41.83 | $42.31 | 12500 |
| 2025-09-09 | 41.79 | $42.06 | 18611 |
| 2025-09-08 | 41.74 | $41.83 | 15200 |
| 2025-09-05 | 41.75 | $41.84 | 14917 |
| 2025-09-04 | 41.72 | $42.13 | 17824 |
| 2025-09-03 | 41.68 | $42.18 | 268605 |
| 2025-09-02 | 41.61 | $41.91 | 24734 |
| 2025-08-29 | 41.60 | $42.33 | 24222 |
| 2025-08-28 | 41.52 | $42.28 | 148200 |
| 2025-08-27 | 41.43 | $41.80 | 120300 |
| 2025-08-26 | 41.35 | $41.84 | 70017 |
| 2025-08-25 | 41.27 | $41.77 | 56327 |
| 2025-08-22 | 41.20 | $41.71 | 85000 |
| 2025-08-21 | 41.14 | $41.62 | 57900 |
| 2025-08-20 | 41.09 | $41.47 | 22234 |
| 2025-08-19 | 41.03 | $41.63 | 65005 |
| 2025-08-18 | 40.95 | $41.78 | 58236 |
| 2025-08-15 | 40.84 | $41.53 | 70415 |
| 2025-08-14 | 40.74 | $41.46 | 153200 |
| 2025-08-13 | 40.61 | $41.16 | 103800 |
| 2025-08-12 | 40.51 | $41.38 | 100900 |
| 2025-08-11 | 40.39 | $41.16 | 20200 |
| 2025-08-08 | 40.28 | $41.93 | 216000 |
| 2025-08-07 | 40.13 | $41.37 | 87819 |
| 2025-08-06 | 40.01 | $41.30 | 19317 |
| 2025-08-05 | 39.86 | $40.81 | 119800 |
| 2025-08-04 | 39.73 | $41.76 | 15806 |
| 2025-08-01 | 39.58 | $40.68 | 165944 |
| 2025-07-31 | 39.49 | $40.36 | 109600 |
| 2025-07-30 | 39.39 | $40.31 | 92000 |
| 2025-07-29 | 39.37 | $40.22 | 21134 |
| 2025-07-28 | 39.31 | $40.31 | 97014 |
| 2025-07-25 | 39.27 | $40.55 | 26305 |
| 2025-07-24 | 39.21 | $40.58 | 28919 |
| 2025-07-23 | 39.14 | $40.38 | 25329 |
| 2025-07-22 | 39.09 | $40.06 | 40900 |
| 2025-07-21 | 39.05 | $39.58 | 54300 |
| 2025-07-18 | 38.99 | $39.44 | 96600 |
| 2025-07-17 | 38.94 | $38.93 | 113500 |
| 2025-07-16 | 38.91 | $39.07 | 176300 |
| 2025-07-15 | 38.93 | $39.02 | 43830 |
| 2025-07-14 | 38.90 | $38.95 | 70147 |
| 2025-07-11 | 38.87 | $39.00 | 54303 |
| 2025-07-10 | 38.80 | $38.85 | 88249 |
| 2025-07-09 | 38.73 | $38.36 | 35200 |
| 2025-07-08 | 38.72 | $38.12 | 60913 |
| 2025-07-07 | 38.71 | $38.86 | 42700 |
| 2025-07-03 | 38.67 | $38.81 | 93400 |
| 2025-07-02 | 38.63 | $38.41 | 146800 |
| 2025-07-01 | 38.60 | $39.95 | 15817 |
| 2025-06-30 | 38.50 | $39.02 | 191000 |
| 2025-06-27 | 38.48 | $39.39 | 77800 |
| 2025-06-26 | 38.39 | $39.35 | 101807 |
| 2025-06-25 | 38.29 | $39.34 | 25900 |
| 2025-06-24 | 38.16 | $39.33 | 45329 |
| 2025-06-23 | 38.04 | $39.16 | 106800 |
| 2025-06-20 | 37.92 | $38.47 | 148529 |
| 2025-06-18 | 37.86 | $38.45 | 68939 |
| 2025-06-17 | 37.76 | $38.38 | 154600 |
| 2025-06-16 | 37.69 | $39.39 | 80400 |
| 2025-06-13 | 37.51 | $38.48 | 112436 |
| 2025-06-12 | 37.38 | $38.31 | 57910 |
| 2025-06-11 | 37.22 | $37.59 | 23820 |
| 2025-06-10 | 37.15 | $37.41 | 118025 |
| 2025-06-09 | 37.07 | $38.13 | 133910 |
| 2025-06-06 | 36.98 | $37.94 | 16545 |
| 2025-06-05 | 36.93 | $37.99 | 31200 |
| 2025-06-04 | 36.88 | $38.13 | 103719 |
| 2025-06-03 | 36.85 | $37.73 | 22042 |
| 2025-06-02 | 36.83 | $38.03 | 108700 |
| 2025-05-30 | 36.79 | $38.57 | 534700 |
| 2025-05-29 | 36.73 | $37.58 | 22830 |
| 2025-05-28 | 36.75 | $37.34 | 27608 |
| 2025-05-27 | 36.72 | $36.75 | 46223 |
| 2025-05-23 | 36.72 | $37.05 | 40633 |
| 2025-05-22 | 36.70 | $36.67 | 55902 |
| 2025-05-21 | 36.71 | $37.27 | 56100 |
| 2025-05-20 | 36.68 | $36.47 | 183400 |
| 2025-05-19 | 36.68 | $36.99 | 18307 |
| 2025-05-16 | 36.63 | $35.77 | 17800 |
| 2025-05-15 | 36.64 | $35.79 | 15135 |
| 2025-05-14 | 36.66 | $35.14 | 23900 |
| 2025-05-13 | 36.68 | $36.16 | 33500 |
| 2025-05-12 | 36.61 | $35.93 | 24221 |
| 2025-05-09 | 36.53 | $36.28 | 74448 |
| 2025-05-08 | 36.45 | $36.90 | 22411 |
| 2025-05-07 | 36.34 | $37.09 | 348900 |
| 2025-05-06 | 36.20 | $37.47 | 63300 |
| 2025-05-05 | 36.04 | $37.42 | 33605 |
| 2025-05-02 | 35.96 | $37.17 | 56616 |
| 2025-05-01 | 35.92 | $37.44 | 42600 |
| 2025-04-30 | 35.86 | $37.85 | 89000 |
| 2025-04-29 | 35.78 | $36.88 | 16200 |
| 2025-04-28 | 35.71 | $36.71 | 108900 |
| 2025-04-25 | 35.66 | $36.68 | 105948 |
| 2025-04-24 | 35.61 | $36.83 | 28400 |
| 2025-04-23 | 35.54 | $36.55 | 46600 |
| 2025-04-22 | 35.50 | $36.49 | 113217 |
| 2025-04-21 | 35.43 | $35.96 | 85100 |
| 2025-04-17 | 35.37 | $36.04 | 57800 |
| 2025-04-16 | 35.32 | $36.23 | 235800 |
| 2025-04-15 | 35.23 | $35.44 | 35809 |
| 2025-04-14 | 35.17 | $34.89 | 212900 |
| 2025-04-11 | 35.17 | $34.32 | 171000 |
| 2025-04-10 | 35.15 | $34.73 | 170913 |
| 2025-04-09 | 35.09 | $34.67 | 80500 |
| 2025-04-08 | 35.03 | $34.18 | 185922 |
| 2025-04-07 | 34.99 | $34.31 | 45539 |
| 2025-04-04 | 34.97 | $35.74 | 19300 |
| 2025-04-03 | 34.93 | $36.53 | 22317 |
| 2025-04-02 | 34.87 | $36.24 | 19500 |
| 2025-04-01 | 34.82 | $36.14 | 19500 |
| 2025-03-31 | 34.75 | $35.48 | 25634 |
| 2025-03-28 | 34.67 | $35.68 | 17100 |
| 2025-03-27 | 34.58 | $35.71 | 30500 |
| 2025-03-26 | 34.48 | $35.48 | 90911 |
| 2025-03-25 | 34.39 | $35.83 | 57000 |
| 2025-03-24 | 34.28 | $34.93 | 57100 |
| 2025-03-21 | 34.22 | $34.77 | 40100 |
| 2025-03-20 | 34.16 | $35.12 | 131600 |
| 2025-03-19 | 34.10 | $34.46 | 73043 |
| 2025-03-18 | 34.07 | $34.28 | 65300 |
| 2025-03-17 | 34.05 | $34.70 | 27800 |
| 2025-03-14 | 34.00 | $34.05 | 35900 |
| 2025-03-13 | 33.97 | $33.41 | 17300 |
| 2025-03-12 | 33.94 | $33.50 | 24000 |
| 2025-03-11 | 33.90 | $33.45 | 132600 |
| 2025-03-10 | 33.87 | $33.91 | 250402 |
| 2025-03-07 | 33.84 | $34.91 | 57725 |
| 2025-03-06 | 33.73 | $35.41 | 190100 |
| 2025-03-05 | 33.52 | $35.17 | 349332 |
| 2025-03-04 | 33.29 | $34.67 | 73742 |
| 2025-03-03 | 33.04 | $33.88 | 53045 |
| 2025-02-28 | 32.86 | $33.97 | 186400 |
| 2025-02-27 | 32.68 | $33.69 | 25100 |
| 2025-02-26 | 32.52 | $33.75 | 21546 |
| 2025-02-25 | 32.34 | $33.49 | 149541 |
| 2025-02-24 | 32.18 | $33.76 | 34900 |
| 2025-02-21 | 32.00 | $33.63 | 29200 |
| 2025-02-20 | 31.81 | $33.92 | 23214 |
| 2025-02-19 | 31.62 | $33.75 | 86100 |
| 2025-02-18 | 31.44 | $34.05 | 215000 |
| 2025-02-14 | 31.22 | $33.62 | 117816 |
| 2025-02-13 | 31.03 | $33.40 | 76709 |
| 2025-02-12 | 30.85 | $32.95 | 25500 |
| 2025-02-11 | 30.66 | $32.56 | 46800 |
| 2025-02-10 | 30.50 | $32.82 | 333500 |
| 2025-02-07 | 30.35 | $33.45 | 213542 |
| 2025-02-06 | 30.18 | $32.61 | 217600 |
| 2025-02-05 | 30.08 | $31.17 | 28546 |
| 2025-02-04 | 30.05 | $30.59 | 30100 |
| 2025-02-03 | 30.04 | $29.76 | 54200 |
| 2025-01-31 | 30.08 | $30.29 | 84822 |
| 2025-01-30 | 30.13 | $30.34 | 19700 |
| 2025-01-29 | 30.19 | $30.42 | 22600 |
| 2025-01-28 | 30.25 | $30.30 | 52200 |
| 2025-01-27 | 30.33 | $30.27 | 19200 |
| 2025-01-24 | 30.40 | $30.18 | 34600 |
| 2025-01-23 | 30.47 | $29.80 | 21600 |
| 2025-01-22 | 30.55 | $29.99 | 23500 |
| 2025-01-21 | 30.62 | $30.22 | 25028 |
| 2025-01-17 | 30.68 | $29.58 | 18100 |
| 2025-01-16 | 30.81 | $29.95 | 47216 |
| 2025-01-15 | 30.93 | $29.69 | 32049 |
| 2025-01-14 | 31.07 | $29.23 | 21500 |
| 2025-01-13 | 31.24 | $29.37 | 33447 |
| 2025-01-10 | 31.42 | $29.69 | 41728 |
| 2025-01-08 | 31.57 | $30.15 | 16100 |
| 2025-01-07 | 31.73 | $30.51 | 27941 |
| 2025-01-06 | 31.88 | $30.72 | 20936 |
| 2025-01-03 | 32.04 | $30.39 | 51706 |
| 2025-01-02 | 32.21 | $30.58 | 25904 |
| 2024-12-31 | 32.34 | $31.20 | 53000 |
| 2024-12-30 | 32.46 | $31.53 | 31200 |
| 2024-12-27 | 32.57 | $31.66 | 18443 |
| 2024-12-26 | 32.66 | $31.83 | 16448 |
| 2024-12-24 | 32.74 | $31.64 | 15411 |
| 2024-12-23 | 32.81 | $31.66 | 33200 |
| 2024-12-20 | 32.89 | $31.43 | 112136 |
| 2024-12-19 | 32.99 | $31.43 | 73300 |
| 2024-12-18 | 33.08 | $31.34 | 52326 |
| 2024-12-17 | 33.16 | $32.11 | 13708 |
| 2024-12-16 | 33.19 | $32.35 | 263300 |
| 2024-12-13 | 33.19 | $32.57 | 330000 |
| 2024-12-12 | 33.18 | $32.68 | 79800 |
| 2024-12-11 | 33.16 | $32.86 | 21230 |
| 2024-12-10 | 33.19 | $32.82 | 53500 |
| 2024-12-09 | 33.22 | $33.21 | 404835 |
| 2024-12-06 | 33.23 | $33.50 | 28622 |
| 2024-12-05 | 33.23 | $34.07 | 36512 |
| 2024-12-04 | 33.19 | $33.64 | 45320 |
| 2024-12-03 | 33.14 | $33.24 | 43600 |
| 2024-12-02 | 33.09 | $33.64 | 3.9M |
| 2024-11-29 | 33.00 | $33.62 | 84500 |
| 2024-11-27 | 32.90 | $33.56 | 33637 |
| 2024-11-26 | 32.82 | $33.39 | 37900 |
| 2024-11-25 | 32.76 | $33.10 | 518406 |
| 2024-11-22 | 32.72 | $33.32 | 121600 |
| 2024-11-21 | 32.64 | $33.33 | 48748 |
| 2024-11-20 | 32.57 | $33.20 | 108707 |
| 2024-11-19 | 32.52 | $33.02 | 214611 |
| 2024-11-18 | 32.46 | $32.63 | 134900 |
| 2024-11-15 | 32.44 | $32.40 | 34700 |
| 2024-11-14 | 32.42 | $32.41 | 18547 |
| 2024-11-13 | 32.40 | $32.14 | 22525 |
| 2024-11-12 | 32.40 | $33.57 | 5920 |
| 2024-11-11 | 32.32 | $33.43 | 18100 |
| 2024-11-08 | 32.25 | $33.47 | 69745 |
| 2024-11-07 | 32.18 | $33.50 | 63700 |
| 2024-11-06 | 32.10 | $33.21 | 15700 |
| 2024-11-05 | 32.03 | $32.60 | 14700 |
| 2024-11-04 | 31.98 | $32.24 | 12037 |
| 2024-11-01 | 31.95 | $31.78 | 18700 |
| 2024-10-31 | 31.97 | $31.72 | 19600 |
| 2024-10-30 | 31.98 | $31.96 | 14414 |
| 2024-10-29 | 31.97 | $32.23 | 15024 |
| 2024-10-28 | 31.93 | $32.16 | 15400 |
| 2024-10-25 | 31.89 | $31.77 | 8702 |
| 2024-10-24 | 31.87 | $31.99 | 10000 |
| 2024-10-23 | 31.88 | $32.07 | 16700 |
| 2024-10-22 | 31.88 | $31.97 | 12200 |
| 2024-10-21 | 31.87 | $32.12 | 33947 |
| 2024-10-18 | 31.86 | $31.99 | 164800 |
| 2024-10-17 | 31.83 | $32.02 | 14705 |
| 2024-10-16 | 31.81 | $32.11 | 19546 |
| 2024-10-15 | 31.77 | $32.10 | 9911 |
| 2024-10-14 | 31.73 | $31.90 | 15327 |
| 2024-10-11 | 31.69 | $32.12 | 12000 |
| 2024-10-10 | 31.63 | $31.90 | 13900 |
| 2024-10-09 | 31.58 | $31.75 | 19500 |
| 2024-10-08 | 31.53 | $31.62 | 24500 |
| 2024-10-07 | 31.49 | $31.74 | 11044 |
| 2024-10-04 | 31.43 | $32.25 | 11119 |
| 2024-10-03 | 31.34 | $31.75 | 16200 |
| 2024-10-02 | 31.28 | $31.76 | 17202 |
| 2024-10-01 | 31.24 | $31.51 | 12413 |
| 2024-09-30 | 31.20 | $31.44 | 21930 |
| 2024-09-27 | 31.17 | $31.35 | 37000 |
| 2024-09-26 | 31.11 | $32.15 | 31600 |
| 2024-09-25 | 31.01 | $31.96 | 99300 |
| 2024-09-24 | 30.91 | $31.91 | 16923 |
| 2024-09-23 | 30.80 | $31.91 | 11345 |
| 2024-09-20 | 30.66 | $31.42 | 13900 |
| 2024-09-19 | 30.54 | $31.58 | 94323 |
| 2024-09-18 | 30.40 | $31.30 | 59600 |
| 2024-09-17 | 30.27 | $31.23 | 66300 |
| 2024-09-16 | 30.15 | $31.17 | 29500 |
| 2024-09-13 | 30.01 | $30.98 | 20818 |
| 2024-09-12 | 29.87 | $30.89 | 64831 |
| 2024-09-11 | 29.71 | $30.76 | 69900 |
| 2024-09-10 | 29.55 | $30.78 | 111122 |
| 2024-09-09 | 29.38 | $30.57 | 35622 |
| 2024-09-06 | 29.18 | $30.30 | 18800 |
| 2024-09-05 | 28.98 | $30.53 | 11600 |
| 2024-09-04 | 28.78 | $31.09 | 17615 |
| 2024-09-03 | 28.59 | $30.70 | 11400 |
| 2024-08-30 | 28.39 | $30.74 | 19700 |
| 2024-08-29 | 28.22 | $30.28 | 63800 |
| 2024-08-28 | 28.13 | $30.08 | 10516 |
| 2024-08-27 | 28.07 | $30.03 | 12748 |
| 2024-08-26 | 28.02 | $29.57 | 35600 |
| 2024-08-23 | 27.98 | $29.29 | 12522 |
| 2024-08-22 | 27.96 | $28.86 | 8305 |
| 2024-08-21 | 27.96 | $28.84 | 30100 |
| 2024-08-20 | 27.93 | $28.77 | 21207 |
| 2024-08-19 | 27.91 | $28.67 | 24500 |
| 2024-08-16 | 27.90 | $28.41 | 15831 |
| 2024-08-15 | 27.90 | $28.16 | 15509 |
| 2024-08-14 | 27.93 | $27.85 | 15400 |
| 2024-08-13 | 27.97 | $27.56 | 12700 |
| 2024-08-12 | 28.02 | $27.21 | 18015 |
| 2024-08-09 | 28.12 | $26.66 | 21134 |
| 2024-08-08 | 28.25 | $26.33 | 75500 |
| 2024-08-07 | 28.39 | $26.54 | 32100 |
| 2024-08-06 | 28.52 | $27.30 | 26300 |
| 2024-08-05 | 28.59 | $26.70 | 17600 |
| 2024-08-02 | 28.68 | $27.27 | 23940 |
| 2024-08-01 | 28.72 | $28.51 | 20100 |
| 2024-07-31 | 28.72 | $28.92 | 18745 |
| 2024-07-30 | 28.68 | $28.95 | 14400 |
| 2024-07-29 | 28.63 | $28.87 | 14500 |
| 2024-07-26 | 28.58 | $28.85 | 22400 |
| 2024-07-25 | 28.55 | $28.75 | 18000 |
| 2024-07-24 | 28.51 | $28.25 | 19900 |
| 2024-07-23 | 28.50 | $28.46 | 15800 |
| 2024-07-22 | 28.47 | $28.37 | 31400 |
| 2024-07-19 | 28.43 | $28.46 | 18438 |
| 2024-07-18 | 28.38 | $28.70 | 15800 |
| 2024-07-17 | 28.33 | $28.76 | 16500 |
| 2024-07-16 | 28.28 | $28.60 | 30500 |
| 2024-07-15 | 28.25 | $29.09 | 123100 |
| 2024-07-12 | 28.20 | $29.25 | 78600 |
| 2024-07-11 | 28.16 | $29.18 | 75700 |
| 2024-07-10 | 28.12 | $29.09 | 38600 |
| 2024-07-09 | 28.13 | $28.72 | 97500 |
| 2024-07-08 | 28.14 | $28.51 | 23943 |
| 2024-07-05 | 28.15 | $28.05 | 12414 |
| 2024-07-03 | 28.18 | $28.55 | 29000 |
| 2024-07-02 | 28.20 | $28.14 | 260900 |
| 2024-07-01 | 28.24 | $28.04 | 20900 |
| 2024-06-28 | 28.29 | $27.75 | 28900 |
| 2024-06-27 | 28.33 | $28.23 | 13300 |
| 2024-06-26 | 28.35 | $27.98 | 51442 |
| 2024-06-25 | 28.41 | $27.98 | 17834 |
| 2024-06-24 | 28.48 | $28.03 | 11301 |
| 2024-06-21 | 28.55 | $27.46 | 25443 |
| 2024-06-20 | 28.63 | $27.47 | 67900 |
| 2024-06-18 | 28.69 | $27.63 | 214000 |
| 2024-06-17 | 28.77 | $27.86 | 275625 |
| 2024-06-14 | 28.82 | $27.96 | 144914 |
| 2024-06-13 | 28.86 | $28.16 | 264000 |
| 2024-06-12 | 28.88 | $28.49 | 82623 |
| 2024-06-11 | 28.90 | $28.29 | 193300 |
| 2024-06-10 | 28.94 | $29.20 | 191733 |
| 2024-06-07 | 28.95 | $29.10 | 150800 |
| 2024-06-06 | 28.97 | $28.69 | 99500 |
| 2024-06-05 | 28.97 | $28.64 | 54523 |
| 2024-06-04 | 28.96 | $28.91 | 31400 |
| 2024-06-03 | 28.93 | $28.95 | 43700 |
| 2024-05-31 | 28.86 | $29.01 | 248000 |
| 2024-05-30 | 28.79 | $28.61 | 123500 |
| 2024-05-29 | 28.70 | $28.54 | 80400 |
| 2024-05-28 | 28.61 | $29.14 | 122727 |
| 2024-05-24 | 28.49 | $29.52 | 65700 |
| 2024-05-23 | 28.35 | $29.31 | 46100 |
| 2024-05-22 | 28.22 | $29.07 | 71025 |
| 2024-05-21 | 28.12 | $28.75 | 121125 |
| 2024-05-20 | 28.03 | $29.18 | 73144 |
| 2024-05-17 | 27.91 | $28.88 | 59043 |
| 2024-05-16 | 27.81 | $28.77 | 30000 |
| 2024-05-15 | 27.70 | $28.60 | 152100 |
| 2024-05-14 | 27.57 | $28.81 | 70500 |
| 2024-05-13 | 27.44 | $29.19 | 25917 |
| 2024-05-10 | 27.30 | $29.34 | 470023 |
| 2024-05-09 | 27.16 | $29.55 | 748200 |
| 2024-05-08 | 27.01 | $28.67 | 34900 |
| 2024-05-07 | 26.91 | $28.48 | 53100 |
| 2024-05-06 | 26.88 | $28.23 | 25239 |
| 2024-05-03 | 26.86 | $27.64 | 94729 |
| 2024-05-02 | 26.86 | $27.42 | 62500 |
| 2024-05-01 | 26.88 | $26.99 | 63913 |
| 2024-04-30 | 26.92 | $26.66 | 58803 |
| 2024-04-29 | 26.96 | $26.78 | 92820 |
| 2024-04-26 | 27.02 | $26.62 | 111701 |
| 2024-04-25 | 27.10 | $26.79 | 90513 |
| 2024-04-24 | 27.15 | $27.03 | 122000 |
| 2024-04-23 | 27.20 | $26.99 | 82448 |
| 2024-04-22 | 27.26 | $26.85 | 21301 |
| 2024-04-19 | 27.31 | $26.80 | 71762 |
| 2024-04-18 | 27.44 | $26.47 | 25600 |
| 2024-04-17 | 27.57 | $26.17 | 33602 |
| 2024-04-16 | 27.71 | $26.19 | 150123 |
| 2024-04-15 | 27.83 | $26.34 | 263642 |
| 2024-04-12 | 27.94 | $26.48 | 286800 |
| 2024-04-11 | 28.04 | $26.63 | 523300 |
| 2024-04-10 | 28.16 | $26.72 | 11100 |
| 2024-04-09 | 28.27 | $27.85 | 13300 |
| 2024-04-08 | 28.32 | $27.74 | 24100 |
| 2024-04-05 | 28.40 | $27.74 | 13133 |
| 2024-04-04 | 28.51 | $27.67 | 18300 |
| 2024-04-03 | 28.58 | $27.78 | 47549 |
| 2024-04-02 | 28.63 | $27.65 | 25300 |
| 2024-04-01 | 28.69 | $27.91 | 82434 |
| 2024-03-28 | 28.74 | $28.11 | 20700 |
| 2024-03-27 | 28.78 | $27.82 | 20214 |
| 2024-03-26 | 28.82 | $28.12 | 18226 |
| 2024-03-25 | 28.85 | $28.10 | 53716 |
| 2024-03-22 | 28.89 | $27.86 | 18600 |
| 2024-03-21 | 28.98 | $29.47 | 15926 |
| 2024-03-20 | 28.97 | $29.12 | 18335 |
| 2024-03-19 | 28.97 | $28.92 | 12301 |
| 2024-03-18 | 28.95 | $28.64 | 12308 |
| 2024-03-15 | 28.94 | $28.52 | 18620 |
| 2024-03-14 | 28.93 | $28.43 | 14600 |
| 2024-03-13 | 28.91 | $28.99 | 200004 |
| 2024-03-12 | 28.85 | $28.90 | 15962 |
| 2024-03-11 | 28.84 | $29.00 | 16600 |
| 2024-03-08 | 28.81 | $29.27 | 22300 |
| 2024-03-07 | 28.79 | $29.92 | 15503 |
| 2024-03-06 | 28.75 | $29.00 | 26412 |
| 2024-03-05 | 28.75 | $28.78 | 22403 |
| 2024-03-04 | 28.74 | $28.92 | 19500 |
| 2024-03-01 | 28.75 | $28.89 | 30741 |
| 2024-02-29 | 28.77 | $28.89 | 177421 |
| 2024-02-28 | 28.78 | $28.64 | 12817 |
| 2024-02-27 | 28.83 | $28.76 | 242500 |
| 2024-02-26 | 28.86 | $28.91 | 25415 |
| 2024-02-23 | 28.89 | $29.54 | 23500 |
| 2024-02-22 | 28.87 | $29.39 | 20404 |
| 2024-02-21 | 28.86 | $29.01 | 19100 |
| 2024-02-20 | 28.87 | $28.55 | 19200 |
| 2024-02-16 | 28.89 | $28.46 | 25300 |
| 2024-02-15 | 28.89 | $28.40 | 16902 |
| 2024-02-14 | 28.87 | $28.00 | 20210 |
| 2024-02-13 | 28.85 | $27.82 | 19939 |
| 2024-02-12 | 28.85 | $28.55 | 17800 |
| 2024-02-09 | 28.82 | $28.54 | 18210 |
| 2024-02-08 | 28.80 | $28.81 | 16500 |
| 2024-02-07 | 28.80 | $29.09 | 16900 |
| 2024-02-06 | 28.77 | $29.07 | 22737 |
| 2024-02-05 | 28.76 | $28.61 | 25324 |
| 2024-02-02 | 28.75 | $29.04 | 24200 |
| 2024-02-01 | 28.72 | $29.23 | 27803 |
| 2024-01-31 | 28.67 | $29.23 | 21425 |
| 2024-01-30 | 28.63 | $29.49 | 30100 |
| 2024-01-29 | 28.59 | $29.42 | 22900 |
| 2024-01-26 | 28.55 | $29.52 | 23900 |
| 2024-01-25 | 28.51 | $29.22 | 15525 |
| 2024-01-24 | 28.48 | $29.17 | 19445 |
| 2024-01-23 | 28.44 | $29.12 | 26300 |
| 2024-01-22 | 28.39 | $29.00 | 15807 |
| 2024-01-19 | 28.35 | $28.47 | 14100 |
| 2024-01-18 | 28.33 | $28.02 | 24500 |
| 2024-01-17 | 28.34 | $27.50 | 35534 |
| 2024-01-16 | 28.39 | $27.89 | 37543 |
| 2024-01-12 | 28.43 | $27.98 | 35303 |
| 2024-01-11 | 28.45 | $28.19 | 50408 |
| 2024-01-10 | 28.44 | $28.72 | 21547 |
| 2024-01-09 | 28.39 | $28.60 | 32428 |
| 2024-01-08 | 28.37 | $28.73 | 49200 |
| 2024-01-05 | 28.33 | $28.50 | 23646 |
| 2024-01-04 | 28.31 | $28.47 | 41628 |
| 2024-01-03 | 28.28 | $28.13 | 27708 |
| 2024-01-02 | 28.27 | $28.49 | 31503 |
| 2023-12-29 | 28.25 | $28.66 | 27243 |
| 2023-12-28 | 28.20 | $28.54 | 26036 |
| 2023-12-27 | 28.14 | $28.73 | 58500 |
| 2023-12-26 | 28.08 | $28.72 | 20400 |
| 2023-12-22 | 28.02 | $28.31 | 47200 |
| 2023-12-21 | 27.98 | $28.24 | 32300 |
| 2023-12-20 | 27.92 | $28.06 | 29911 |
| 2023-12-19 | 27.88 | $28.21 | 21917 |
| 2023-12-18 | 27.82 | $28.16 | 22303 |
| 2023-12-15 | 27.74 | $28.43 | 33218 |
| 2023-12-14 | 27.64 | $28.64 | 39637 |
| 2023-12-13 | 27.54 | $28.42 | 46100 |
| 2023-12-12 | 27.41 | $27.94 | 32500 |
| 2023-12-11 | 27.25 | $27.84 | 62920 |
| 2023-12-08 | 27.10 | $28.09 | 42400 |
| 2023-12-07 | 26.92 | $28.01 | 61007 |
| 2023-12-06 | 26.75 | $28.09 | 31000 |
| 2023-12-05 | 26.59 | $27.92 | 35800 |
| 2023-12-04 | 26.46 | $27.98 | 51736 |
| 2023-12-01 | 26.34 | $27.97 | 83409 |
| 2023-11-30 | 26.21 | $27.65 | 42000 |
| 2023-11-29 | 26.04 | $27.43 | 63338 |
| 2023-11-28 | 25.88 | $27.56 | 137837 |
| 2023-11-27 | 25.70 | $27.36 | 44214 |
| 2023-11-24 | 25.50 | $27.56 | 63946 |
| 2023-11-22 | 25.31 | $27.09 | 25129 |
| 2023-11-21 | 25.14 | $27.18 | 509913 |
| 2023-11-20 | 24.96 | $27.02 | 36500 |
| 2023-11-17 | 24.81 | $26.71 | 31308 |
| 2023-11-16 | 24.68 | $26.43 | 44900 |
| 2023-11-15 | 24.60 | $26.52 | 69907 |
| 2023-11-14 | 24.53 | $25.87 | 57906 |
| 2023-11-13 | 24.51 | $24.72 | 47200 |
| 2023-11-10 | 24.56 | $24.75 | 46000 |
| 2023-11-09 | 24.59 | $24.59 | 46500 |
| 2023-11-08 | 24.64 | $24.66 | 114339 |
| 2023-11-07 | 24.70 | $24.90 | 58200 |
| 2023-11-06 | 24.73 | $25.29 | 57500 |
| 2023-11-03 | 24.74 | $25.58 | 123300 |
| 2023-11-02 | 24.74 | $25.24 | 48800 |
| 2023-11-01 | 24.73 | $24.39 | 43900 |
| 2023-10-31 | 24.74 | $24.12 | 92949 |
| 2023-10-30 | 24.76 | $24.02 | 47400 |
| 2023-10-27 | 24.81 | $23.38 | 29823 |
| 2023-10-26 | 24.92 | $23.67 | 84700 |
| 2023-10-25 | 25.02 | $23.66 | 118800 |
| 2023-10-24 | 25.15 | $23.74 | 52900 |
| 2023-10-23 | 25.31 | $24.00 | 88900 |
| 2023-10-20 | 25.47 | $24.07 | 53725 |
| 2023-10-19 | 25.64 | $24.81 | 81630 |
| 2023-10-18 | 25.78 | $25.08 | 14140 |
| 2023-10-17 | 25.94 | $25.61 | 61046 |
| 2023-10-16 | 26.07 | $25.67 | 67806 |
| 2023-10-13 | 26.21 | $25.41 | 47318 |
| 2023-10-12 | 26.36 | $25.43 | 25832 |
| 2023-10-11 | 26.50 | $25.93 | 57100 |
| 2023-10-10 | 26.59 | $25.56 | 23900 |
| 2023-10-09 | 26.70 | $25.51 | 14500 |
| 2023-10-06 | 26.81 | $25.42 | 35400 |
| 2023-10-05 | 26.89 | $25.02 | 31535 |
| 2023-10-04 | 26.99 | $24.62 | 18300 |
| 2023-10-03 | 27.12 | $24.58 | 31800 |
| 2023-10-02 | 27.26 | $25.00 | 29733 |
| 2023-09-29 | 27.38 | $25.52 | 175300 |
| 2023-09-28 | 27.47 | $25.66 | 399526 |
| 2023-09-27 | 27.55 | $26.31 | 69700 |
| 2023-09-26 | 27.60 | $27.00 | 65000 |
| 2023-09-25 | 27.59 | $27.28 | 86400 |
| 2023-09-22 | 27.55 | $27.41 | 155715 |
| 2023-09-21 | 27.50 | $27.66 | 179348 |
| 2023-09-20 | 27.44 | $28.14 | 106536 |
| 2023-09-19 | 27.36 | $28.24 | 28300 |
| 2023-09-18 | 27.30 | $28.58 | 66300 |
| 2023-09-15 | 27.24 | $28.35 | 159548 |
| 2023-09-14 | 27.20 | $28.20 | 169237 |
| 2023-09-13 | 27.20 | $27.66 | 75143 |
| 2023-09-12 | 27.23 | $27.85 | 71202 |
| 2023-09-11 | 27.27 | $27.60 | 118631 |
| 2023-09-08 | 27.33 | $27.13 | 11249 |
| 2023-09-07 | 27.42 | $27.10 | 130000 |
| 2023-09-06 | 27.48 | $27.17 | 20800 |
| 2023-09-05 | 27.54 | $27.31 | 15529 |
| 2023-09-01 | 27.61 | $27.44 | 9000 |
| 2023-08-31 | 27.66 | $27.30 | 66829 |
| 2023-08-30 | 27.71 | $27.27 | 9731 |
| 2023-08-29 | 27.78 | $27.21 | 8208 |
| 2023-08-28 | 27.84 | $26.84 | 16200 |
| 2023-08-25 | 27.91 | $26.49 | 14306 |
| 2023-08-24 | 28.00 | $26.52 | 27600 |
| 2023-08-23 | 28.08 | $26.48 | 13509 |
| 2023-08-22 | 28.17 | $26.38 | 14929 |
| 2023-08-21 | 28.27 | $27.05 | 22600 |
| 2023-08-18 | 28.34 | $27.39 | 13549 |
| 2023-08-17 | 28.40 | $27.70 | 10300 |
| 2023-08-16 | 28.43 | $28.11 | 13100 |
| 2023-08-15 | 28.45 | $28.33 | 26100 |
| 2023-08-14 | 28.47 | $28.66 | 12721 |
| 2023-08-11 | 28.45 | $28.75 | 19149 |
| 2023-08-10 | 28.42 | $28.82 | 203800 |
| 2023-08-09 | 28.39 | $28.42 | 18100 |
| 2023-08-08 | 28.36 | $28.26 | 11900 |
| 2023-08-07 | 28.32 | $28.79 | 17800 |
| 2023-08-04 | 28.25 | $28.40 | 21200 |
| 2023-08-03 | 28.20 | $28.40 | 23800 |
| 2023-08-02 | 28.14 | $28.55 | 16831 |
| 2023-08-01 | 28.08 | $28.51 | 10900 |
| 2023-07-31 | 28.00 | $28.26 | 16300 |
| 2023-07-28 | 27.94 | $28.19 | 8231 |
| 2023-07-27 | 27.86 | $28.12 | 13300 |
| 2023-07-26 | 27.80 | $28.32 | 10544 |
| 2023-07-25 | 27.73 | $28.27 | 26231 |
| 2023-07-24 | 27.63 | $28.53 | 15600 |
| 2023-07-21 | 27.51 | $28.51 | 29201 |
| 2023-07-20 | 27.41 | $28.49 | 18700 |
| 2023-07-19 | 27.31 | $28.47 | 14601 |
| 2023-07-18 | 27.22 | $28.63 | 31600 |
| 2023-07-17 | 27.13 | $28.35 | 15000 |
| 2023-07-14 | 27.05 | $28.12 | 19632 |
| 2023-07-13 | 26.95 | $28.18 | 30723 |
| 2023-07-12 | 26.86 | $27.81 | 12018 |
| 2023-07-11 | 26.77 | $27.48 | 190100 |
| 2023-07-10 | 26.69 | $27.46 | 14541 |
| 2023-07-07 | 26.63 | $27.44 | 411400 |
| 2023-07-06 | 26.55 | $27.17 | 9545 |
| 2023-07-05 | 26.50 | $27.22 | 21112 |
| 2023-07-03 | 26.45 | $27.06 | 9100 |
| 2023-06-30 | 26.41 | $26.94 | 25148 |
| 2023-06-29 | 26.37 | $26.63 | 16200 |
| 2023-06-28 | 26.33 | $26.85 | 18600 |
| 2023-06-27 | 26.30 | $26.89 | 14900 |
| 2023-06-26 | 26.26 | $26.43 | 12509 |
| 2023-06-23 | 26.22 | $26.04 | 17200 |
| 2023-06-22 | 26.22 | $26.59 | 14922 |
| 2023-06-21 | 26.21 | $26.45 | 19307 |
| 2023-06-20 | 26.21 | $26.61 | 39500 |
| 2023-06-16 | 26.20 | $26.81 | 15300 |
| 2023-06-15 | 26.18 | $26.73 | 16604 |
| 2023-06-14 | 26.17 | $26.30 | 15837 |
| 2023-06-13 | 26.16 | $26.23 | 17500 |
| 2023-06-12 | 26.19 | $25.98 | 40705 |
| 2023-06-09 | 26.22 | $26.03 | 29025 |
| 2023-06-08 | 26.25 | $26.10 | 13417 |
| 2023-06-07 | 26.29 | $25.98 | 15806 |
| 2023-06-06 | 26.34 | $26.22 | 32621 |
| 2023-06-05 | 26.37 | $26.11 | 18938 |
| 2023-06-02 | 26.40 | $26.33 | 17400 |
| 2023-06-01 | 26.40 | $26.01 | 15300 |
| 2023-05-31 | 26.44 | $25.87 | 26519 |
| 2023-05-30 | 26.48 | $26.22 | 23139 |
| 2023-05-26 | 26.51 | $26.06 | 12100 |
| 2023-05-25 | 26.55 | $25.81 | 24523 |
| 2023-05-24 | 26.57 | $25.96 | 24837 |
| 2023-05-23 | 26.58 | $26.38 | 18400 |
| 2023-05-22 | 26.58 | $26.49 | 14420 |
| 2023-05-19 | 26.57 | $26.39 | 23000 |
| 2023-05-18 | 26.58 | $26.35 | 15342 |
| 2023-05-17 | 26.58 | $26.50 | 11967 |
| 2023-05-16 | 26.58 | $26.17 | 20600 |
| 2023-05-15 | 26.60 | $26.87 | 12043 |
| 2023-05-12 | 26.57 | $26.62 | 14710 |
| 2023-05-11 | 26.56 | $26.51 | 21818 |
| 2023-05-10 | 26.55 | $26.86 | 10529 |
| 2023-05-09 | 26.52 | $26.98 | 45700 |
| 2023-05-08 | 26.46 | $26.93 | 24100 |
| 2023-05-05 | 26.40 | $26.73 | 42345 |
| 2023-05-04 | 26.34 | $26.35 | 137600 |
| 2023-05-03 | 26.31 | $26.66 | 24146 |
| 2023-05-02 | 26.26 | $26.71 | 284900 |
| 2023-05-01 | 26.21 | $26.90 | 23900 |
| 2023-04-28 | 26.14 | $26.77 | 84020 |
| 2023-04-27 | 26.07 | $26.33 | 94500 |
| 2023-04-26 | 26.03 | $26.19 | 8135 |
| 2023-04-25 | 25.99 | $26.20 | 65546 |
| 2023-04-24 | 25.96 | $26.45 | 24240 |
| 2023-04-21 | 25.89 | $26.51 | 13311 |
| 2023-04-20 | 25.83 | $26.42 | 12600 |
| 2023-04-19 | 25.77 | $26.51 | 11900 |
| 2023-04-18 | 25.71 | $26.46 | 24300 |
| 2023-04-17 | 25.65 | $26.38 | 29500 |
| 2023-04-14 | 25.56 | $26.34 | 16824 |
| 2023-04-13 | 25.52 | $26.39 | 58900 |
| 2023-04-12 | 25.47 | $26.14 | 27028 |
| 2023-04-11 | 25.47 | $25.89 | 15828 |
| 2023-04-10 | 25.48 | $25.69 | 15000 |
| 2023-04-06 | 25.51 | $25.60 | 23500 |
| 2023-04-05 | 25.57 | $25.63 | 14800 |
| 2023-04-04 | 25.64 | $25.61 | 20314 |
| 2023-04-03 | 25.71 | $25.79 | 34400 |
| 2023-03-31 | 25.78 | $25.53 | 24019 |
| 2023-03-30 | 25.87 | $25.33 | 18800 |
| 2023-03-29 | 25.96 | $25.44 | 14728 |
| 2023-03-28 | 26.03 | $25.40 | 19500 |
| 2023-03-27 | 26.10 | $25.59 | 82215 |
| 2023-03-24 | 26.14 | $25.20 | 16900 |
| 2023-03-23 | 26.20 | $25.28 | 11807 |
| 2023-03-22 | 26.25 | $25.24 | 16531 |
| 2023-03-21 | 26.30 | $25.26 | 22700 |
| 2023-03-20 | 26.36 | $25.18 | 15826 |
| 2023-03-17 | 26.44 | $24.63 | 21700 |
| 2023-03-16 | 26.55 | $25.65 | 40748 |
| 2023-03-15 | 26.60 | $25.26 | 10246 |
| 2023-03-14 | 26.67 | $26.10 | 13334 |
| 2023-03-13 | 26.71 | $26.18 | 11900 |
| 2023-03-10 | 26.73 | $26.35 | 14426 |
| 2023-03-09 | 26.74 | $26.78 | 10916 |
| 2023-03-08 | 26.72 | $27.09 | 20400 |
| 2023-03-07 | 26.71 | $26.97 | 20637 |
| 2023-03-06 | 26.70 | $27.21 | 9403 |
| 2023-03-03 | 26.69 | $27.22 | 18603 |
| 2023-03-02 | 26.70 | $27.11 | 12200 |
| 2023-03-01 | 26.70 | $26.99 | 16727 |
| 2023-02-28 | 26.71 | $26.68 | 303800 |
| 2023-02-27 | 26.72 | $26.51 | 10008 |
| 2023-02-24 | 26.75 | $26.25 | 27447 |
| 2023-02-23 | 26.79 | $26.38 | 15746 |
| 2023-02-22 | 26.81 | $26.28 | 23800 |
| 2023-02-21 | 26.82 | $26.46 | 26046 |
| 2023-02-17 | 26.83 | $26.77 | 15900 |
| 2023-02-16 | 26.81 | $26.69 | 26300 |
| 2023-02-15 | 26.78 | $26.67 | 71400 |
| 2023-02-14 | 26.74 | $26.76 | 13100 |
| 2023-02-13 | 26.72 | $26.75 | 21800 |
| 2023-02-10 | 26.70 | $26.77 | 11008 |
| 2023-02-09 | 26.67 | $26.45 | 118330 |
| 2023-02-08 | 26.63 | $26.45 | 23318 |
| 2023-02-07 | 26.58 | $26.86 | 8817 |
| 2023-02-06 | 26.50 | $26.78 | 26317 |
| 2023-02-03 | 26.41 | $27.05 | 27600 |
| 2023-02-02 | 26.27 | $27.35 | 16400 |
| 2023-02-01 | 26.12 | $27.16 | 54700 |
| 2023-01-31 | 25.95 | $27.13 | 134500 |
| 2023-01-30 | 25.77 | $26.95 | 72839 |
| 2023-01-27 | 25.59 | $27.12 | 32800 |
| 2023-01-26 | 25.41 | $27.00 | 26800 |
| 2023-01-25 | 25.26 | $26.66 | 22821 |
| 2023-01-24 | 25.14 | $26.62 | 51805 |
| 2023-01-23 | 25.00 | $26.56 | 58300 |
| 2023-01-20 | 24.88 | $26.39 | 33036 |
| 2023-01-19 | 24.75 | $26.02 | 63240 |
| 2023-01-18 | 24.64 | $26.02 | 21200 |
| 2023-01-17 | 24.52 | $26.29 | 57500 |
| 2023-01-13 | 24.40 | $26.38 | 20800 |
| 2023-01-12 | 24.32 | $26.08 | 30200 |
| 2023-01-11 | 24.25 | $25.71 | 23800 |
| 2023-01-10 | 24.19 | $25.47 | 96400 |
| 2023-01-09 | 24.13 | $25.21 | 45400 |
| 2023-01-06 | 24.08 | $25.01 | 62438 |
| 2023-01-05 | 24.05 | $24.36 | 27100 |
| 2023-01-04 | 24.06 | $24.27 | 25943 |
| 2023-01-03 | 24.09 | $23.68 | 49922 |
| 2022-12-30 | 24.17 | $23.53 | 39246 |
| 2022-12-29 | 24.26 | $23.48 | 30600 |
| 2022-12-28 | 24.34 | $23.55 | 63804 |
| 2022-12-27 | 24.40 | $24.00 | 37223 |
| 2022-12-23 | 24.43 | $24.07 | 55100 |
| 2022-12-22 | 24.48 | $23.90 | 35112 |
| 2022-12-21 | 24.55 | $24.22 | 169934 |
| 2022-12-20 | 24.58 | $23.80 | 37643 |
| 2022-12-19 | 24.62 | $23.67 | 72206 |
| 2022-12-16 | 24.68 | $23.79 | 50300 |
| 2022-12-15 | 24.72 | $23.89 | 125316 |
| 2022-12-14 | 24.78 | $24.67 | 97518 |
| 2022-12-13 | 24.81 | $24.71 | 39842 |
| 2022-12-12 | 24.83 | $24.46 | 53300 |
| 2022-12-09 | 24.87 | $24.24 | 33600 |
| 2022-12-08 | 24.89 | $24.27 | 34432 |
| 2022-12-07 | 24.85 | $24.41 | 40322 |
| 2022-12-06 | 24.83 | $24.65 | 44129 |
| 2022-12-05 | 24.82 | $24.84 | 73738 |
| 2022-12-02 | 24.81 | $25.27 | 32500 |
| 2022-12-01 | 24.73 | $25.24 | 37527 |
| 2022-11-30 | 24.70 | $25.18 | 60941 |
| 2022-11-29 | 24.68 | $24.64 | 27606 |
| 2022-11-28 | 24.69 | $24.71 | 46600 |
| 2022-11-25 | 24.69 | $25.11 | 67900 |
| 2022-11-23 | 24.66 | $25.14 | 46219 |
| 2022-11-22 | 24.62 | $25.00 | 32529 |
| 2022-11-21 | 24.57 | $24.60 | 54100 |
| 2022-11-18 | 24.52 | $24.72 | 63000 |
| 2022-11-17 | 24.46 | $24.74 | 126634 |
| 2022-11-16 | 24.38 | $24.96 | 13920 |
| 2022-11-15 | 24.30 | $25.25 | 53900 |
| 2022-11-14 | 24.22 | $25.14 | 97914 |
| 2022-11-11 | 24.12 | $25.35 | 33910 |
| 2022-11-10 | 23.98 | $24.52 | 90534 |
| 2022-11-09 | 23.88 | $23.58 | 23636 |
| 2022-11-08 | 23.81 | $23.89 | 26521 |
| 2022-11-07 | 23.72 | $24.57 | 101300 |
| 2022-11-04 | 23.62 | $24.50 | 72037 |
| 2022-11-03 | 23.52 | $23.83 | 57902 |
| 2022-11-02 | 23.50 | $24.54 | 29300 |
| 2022-11-01 | 23.48 | $24.79 | 49600 |
| 2022-10-31 | 23.45 | $24.84 | 79100 |
| 2022-10-28 | 23.38 | $24.78 | 45100 |
| 2022-10-27 | 23.27 | $24.52 | 24100 |
| 2022-10-26 | 23.18 | $24.29 | 15446 |
| 2022-10-25 | 23.13 | $24.00 | 41935 |
| 2022-10-24 | 23.09 | $23.67 | 84000 |
| 2022-10-21 | 23.08 | $23.43 | 41800 |
| 2022-10-20 | 23.10 | $23.20 | 60437 |
| 2022-10-19 | 23.18 | $23.37 | 14200 |
| 2022-10-18 | 23.27 | $23.49 | 10441 |
| 2022-10-17 | 23.36 | $23.31 | 140400 |
| 2022-10-14 | 23.49 | $22.49 | 41000 |
| 2022-10-13 | 23.64 | $22.58 | 64700 |
| 2022-10-12 | 23.80 | $22.04 | 22100 |
| 2022-10-11 | 24.01 | $22.12 | 40100 |
| 2022-10-10 | 24.22 | $22.53 | 65700 |
| 2022-10-07 | 24.45 | $22.58 | 97000 |
| 2022-10-06 | 24.65 | $23.40 | 13236 |
| 2022-10-05 | 24.77 | $24.08 | 24211 |
| 2022-10-04 | 24.85 | $24.22 | 31600 |
| 2022-10-03 | 24.90 | $23.43 | 99700 |
| 2022-09-30 | 25.02 | $22.63 | 33915 |
| 2022-09-29 | 25.16 | $22.82 | 88147 |
| 2022-09-28 | 25.31 | $23.17 | 29000 |
| 2022-09-27 | 25.44 | $23.30 | 72800 |
| 2022-09-26 | 25.59 | $23.48 | 28311 |
| 2022-09-23 | 25.74 | $23.83 | 37300 |
| 2022-09-22 | 25.90 | $24.79 | 26239 |
| 2022-09-21 | 26.01 | $25.10 | 13400 |
| 2022-09-20 | 26.10 | $25.30 | 17300 |
| 2022-09-19 | 26.19 | $25.83 | 25800 |
| 2022-09-16 | 26.26 | $25.50 | 14900 |
| 2022-09-15 | 26.37 | $25.87 | 47400 |
| 2022-09-14 | 26.45 | $26.18 | 16000 |
| 2022-09-13 | 26.52 | $26.39 | 20900 |
| 2022-09-12 | 26.57 | $27.00 | 16700 |
| 2022-09-09 | 26.61 | $26.58 | 30000 |
| 2022-09-08 | 26.66 | $25.89 | 28700 |
| 2022-09-07 | 26.74 | $25.59 | 22410 |
| 2022-09-06 | 26.77 | $25.31 | 31717 |
| 2022-09-02 | 26.83 | $25.85 | 16526 |
| 2022-09-01 | 26.88 | $25.50 | 65740 |
| 2022-08-31 | 26.96 | $25.76 | 46600 |
| 2022-08-30 | 27.02 | $25.79 | 17200 |
| 2022-08-29 | 27.08 | $26.19 | 57400 |
| 2022-08-26 | 27.16 | $26.50 | 22800 |
| 2022-08-25 | 27.19 | $27.11 | 27408 |
| 2022-08-24 | 27.17 | $26.89 | 24321 |
| 2022-08-23 | 27.16 | $26.99 | 22100 |
| 2022-08-22 | 27.13 | $26.98 | 20100 |
| 2022-08-19 | 27.12 | $27.31 | 29100 |
| 2022-08-18 | 27.08 | $27.66 | 51131 |
| 2022-08-17 | 27.01 | $27.51 | 10815 |
| 2022-08-16 | 26.96 | $27.65 | 18300 |
| 2022-08-15 | 26.89 | $27.40 | 50800 |
| 2022-08-12 | 26.81 | $27.77 | 33900 |
| 2022-08-11 | 26.69 | $27.55 | 63500 |
| 2022-08-10 | 26.57 | $27.40 | 12000 |
| 2022-08-09 | 26.50 | $26.32 | 35138 |
| 2022-08-08 | 26.48 | $26.47 | 73516 |
| 2022-08-05 | 26.46 | $26.79 | 56300 |
| 2022-08-04 | 26.43 | $27.18 | 44300 |
| 2022-08-03 | 26.37 | $26.97 | 30500 |
| 2022-08-02 | 26.30 | $26.92 | 44234 |
| 2022-08-01 | 26.24 | $27.78 | 71845 |
| 2022-07-29 | 26.15 | $27.19 | 27000 |
| 2022-07-28 | 26.07 | $26.68 | 55000 |
| 2022-07-27 | 26.03 | $26.66 | 18847 |
| 2022-07-26 | 26.00 | $26.44 | 17200 |
| 2022-07-25 | 26.00 | $26.73 | 20947 |
| 2022-07-22 | 25.97 | $26.48 | 77100 |
| 2022-07-21 | 25.92 | $26.39 | 35925 |
| 2022-07-20 | 25.88 | $26.35 | 23300 |
| 2022-07-19 | 25.87 | $26.38 | 27803 |
| 2022-07-18 | 25.80 | $25.74 | 51204 |
| 2022-07-15 | 25.79 | $25.33 | 142600 |
| 2022-07-14 | 25.84 | $25.22 | 41016 |
| 2022-07-13 | 25.88 | $25.90 | 23200 |
| 2022-07-12 | 25.90 | $26.06 | 11433 |
| 2022-07-11 | 25.98 | $25.96 | 87448 |
| 2022-07-08 | 26.11 | $26.20 | 30300 |
| 2022-07-07 | 26.26 | $26.10 | 69400 |
| 2022-07-06 | 26.43 | $25.57 | 29908 |
| 2022-07-05 | 26.60 | $25.56 | 100417 |
| 2022-07-01 | 26.76 | $26.00 | 78717 |
| 2022-06-30 | 26.92 | $25.68 | 34000 |
| 2022-06-29 | 27.08 | $25.85 | 94300 |
| 2022-06-28 | 27.24 | $26.14 | 29500 |
| 2022-06-27 | 27.37 | $26.43 | 111034 |
| 2022-06-24 | 27.46 | $26.11 | 29314 |
| 2022-06-23 | 27.55 | $25.44 | 32700 |
| 2022-06-22 | 27.67 | $25.55 | 41700 |
| 2022-06-21 | 27.76 | $26.10 | 102326 |
| 2022-06-17 | 27.82 | $25.12 | 28944 |
| 2022-06-16 | 27.92 | $25.46 | 76400 |
| 2022-06-15 | 28.00 | $26.25 | 24700 |
| 2022-06-14 | 28.07 | $26.18 | 106305 |
| 2022-06-13 | 28.11 | $26.33 | 81917 |
| 2022-06-10 | 28.13 | $27.53 | 20600 |
| 2022-06-09 | 28.04 | $28.62 | 57405 |
| 2022-06-08 | 27.96 | $29.26 | 15500 |
| 2022-06-07 | 27.86 | $29.46 | 15214 |
| 2022-06-06 | 27.80 | $28.98 | 63700 |
| 2022-06-03 | 27.78 | $28.73 | 26006 |
| 2022-06-02 | 27.78 | $29.21 | 92000 |
| 2022-06-01 | 27.79 | $28.88 | 34681 |
| 2022-05-31 | 27.77 | $28.97 | 82000 |
| 2022-05-27 | 27.76 | $28.83 | 20400 |
| 2022-05-26 | 27.79 | $28.28 | 89500 |
| 2022-05-25 | 27.85 | $27.91 | 21400 |
| 2022-05-24 | 27.92 | $27.71 | 31530 |
| 2022-05-23 | 28.00 | $27.32 | 60114 |
| 2022-05-20 | 28.15 | $27.27 | 30700 |
| 2022-05-19 | 28.30 | $27.20 | 99900 |
| 2022-05-18 | 28.50 | $27.07 | 19300 |
| 2022-05-17 | 28.71 | $27.58 | 57339 |
| 2022-05-16 | 28.87 | $26.98 | 67300 |
| 2022-05-13 | 29.05 | $26.78 | 623900 |
| 2022-05-12 | 29.24 | $25.66 | 73800 |
| 2022-05-11 | 29.49 | $27.16 | 30618 |
| 2022-05-10 | 29.66 | $27.30 | 21418 |
| 2022-05-09 | 29.84 | $28.11 | 62600 |
| 2022-05-06 | 29.98 | $28.56 | 20800 |
| 2022-05-05 | 30.08 | $28.75 | 46828 |
| 2022-05-04 | 30.17 | $29.38 | 22600 |
| 2022-05-03 | 30.24 | $28.58 | 25534 |
| 2022-05-02 | 30.36 | $28.68 | 81228 |
| 2022-04-29 | 30.48 | $29.46 | 25005 |
| 2022-04-28 | 30.55 | $29.53 | 61128 |
| 2022-04-27 | 30.64 | $29.26 | 29300 |
| 2022-04-26 | 30.75 | $29.45 | 155200 |
| 2022-04-25 | 30.84 | $30.19 | 80340 |
| 2022-04-22 | 30.90 | $30.38 | 21407 |
| 2022-04-21 | 30.94 | $31.08 | 25248 |
| 2022-04-20 | 30.94 | $31.28 | 50118 |
| 2022-04-19 | 30.91 | $30.86 | 115400 |
| 2022-04-18 | 30.88 | $30.62 | 56827 |
| 2022-04-14 | 30.88 | $30.45 | 27400 |
| 2022-04-13 | 30.89 | $30.72 | 17000 |
| 2022-04-12 | 30.88 | $30.64 | 8800 |
| 2022-04-11 | 30.85 | $30.82 | 27200 |
| 2022-04-08 | 30.84 | $30.86 | 15047 |
| 2022-04-07 | 30.82 | $30.57 | 24700 |
| 2022-04-06 | 30.81 | $30.63 | 16100 |
| 2022-04-05 | 30.77 | $30.72 | 23900 |
| 2022-04-04 | 30.71 | $31.07 | 23300 |
| 2022-04-01 | 30.63 | $30.91 | 17000 |
| 2022-03-31 | 30.60 | $30.97 | 20600 |
| 2022-03-30 | 30.58 | $31.32 | 24122 |
| 2022-03-29 | 30.55 | $31.51 | 13900 |
| 2022-03-28 | 30.50 | $31.19 | 16741 |
| 2022-03-25 | 30.48 | $31.41 | 19619 |
| 2022-03-24 | 30.46 | $31.22 | 31800 |
| 2022-03-23 | 30.44 | $30.99 | 31400 |
| 2022-03-22 | 30.44 | $30.77 | 57100 |
| 2022-03-21 | 30.48 | $30.28 | 15900 |
| 2022-03-18 | 30.55 | $30.49 | 19600 |
| 2022-03-17 | 30.63 | $30.72 | 22500 |
| 2022-03-16 | 30.72 | $30.53 | 13049 |
| 2022-03-15 | 30.83 | $30.10 | 85824 |
| 2022-03-14 | 30.97 | $30.45 | 10525 |
| 2022-03-11 | 31.11 | $30.62 | 39500 |
| 2022-03-10 | 31.24 | $30.26 | 19502 |
| 2022-03-09 | 31.41 | $29.89 | 16500 |
| 2022-03-08 | 31.58 | $29.54 | 26641 |
| 2022-03-07 | 31.75 | $29.34 | 36320 |
| 2022-03-04 | 31.92 | $30.37 | 29800 |
| 2022-03-03 | 32.04 | $30.58 | 20100 |
| 2022-03-02 | 32.16 | $30.73 | 11419 |
| 2022-03-01 | 32.25 | $30.47 | 23000 |
| 2022-02-28 | 32.34 | $30.76 | 44828 |
| 2022-02-25 | 32.38 | $31.14 | 71400 |
| 2022-02-24 | 32.40 | $30.79 | 26107 |
| 2022-02-23 | 32.47 | $31.05 | 26318 |
| 2022-02-22 | 32.52 | $31.52 | 26200 |
| 2022-02-18 | 32.53 | $31.60 | 28600 |
| 2022-02-17 | 32.59 | $32.19 | 13624 |
| 2022-02-16 | 32.64 | $32.51 | 17100 |
| 2022-02-15 | 32.70 | $32.67 | 39818 |
| 2022-02-14 | 32.77 | $32.96 | 16300 |
| 2022-02-11 | 32.83 | $33.13 | 17700 |
| 2022-02-10 | 32.90 | $33.37 | 21800 |
| 2022-02-09 | 32.94 | $33.57 | 24900 |
| 2022-02-08 | 32.94 | $33.30 | 49821 |
| 2022-02-07 | 32.94 | $32.89 | 31700 |
| 2022-02-04 | 32.97 | $32.81 | 18543 |
| 2022-02-03 | 32.98 | $32.77 | 20332 |
| 2022-02-02 | 32.97 | $32.94 | 18314 |
| 2022-02-01 | 32.96 | $32.64 | 23200 |
| 2022-01-31 | 32.98 | $32.12 | 18200 |
| 2022-01-28 | 33.03 | $31.68 | 23222 |
| 2022-01-27 | 33.10 | $31.56 | 27500 |
| 2022-01-26 | 33.19 | $32.02 | 23700 |
| 2022-01-25 | 33.24 | $32.12 | 34400 |
| 2022-01-24 | 33.32 | $31.75 | 30400 |
| 2022-01-21 | 33.39 | $32.72 | 34000 |
| 2022-01-20 | 33.40 | $33.29 | 27226 |
| 2022-01-19 | 33.38 | $33.70 | 23500 |
| 2022-01-18 | 33.33 | $34.13 | 32400 |
| 2022-01-14 | 33.29 | $34.16 | 14100 |
| 2022-01-13 | 33.26 | $34.36 | 21228 |
| 2022-01-12 | 33.19 | $34.24 | 18500 |
| 2022-01-11 | 33.12 | $33.66 | 13700 |
| 2022-01-10 | 33.07 | $33.26 | 23000 |
| 2022-01-07 | 33.06 | $33.51 | 14000 |
| 2022-01-06 | 33.04 | $32.98 | 19433 |
| 2022-01-05 | 33.06 | $32.60 | 12600 |
| 2022-01-04 | 33.10 | $32.76 | 15843 |
| 2022-01-03 | 33.11 | $33.05 | 16214 |
| 2021-12-31 | 33.08 | $33.08 | 20700 |
| 2021-12-30 | 33.05 | $33.01 | 12100 |
| 2021-12-29 | 33.00 | $33.30 | 34200 |
| 2021-12-28 | 32.95 | $33.15 | 13909 |
| 2021-12-27 | 32.94 | $33.72 | 9900 |
| 2021-12-23 | 32.91 | $33.05 | 9907 |
| 2021-12-22 | 32.94 | $33.07 | 12920 |
| 2021-12-21 | 32.98 | $32.87 | 14800 |
| 2021-12-20 | 33.01 | $32.63 | 28000 |
| 2021-12-17 | 33.08 | $33.24 | 9815 |
| 2021-12-16 | 33.12 | $33.74 | 13743 |
| 2021-12-15 | 33.13 | $32.86 | 18200 |
| 2021-12-14 | 33.17 | $32.80 | 15300 |
| 2021-12-13 | 33.23 | $32.81 | 10126 |
| 2021-12-10 | 33.28 | $33.04 | 41600 |
| 2021-12-09 | 33.32 | $33.05 | 15200 |
| 2021-12-08 | 33.38 | $33.36 | 71109 |
| 2021-12-07 | 33.43 | $33.41 | 21138 |
| 2021-12-06 | 33.47 | $32.96 | 18200 |
| 2021-12-03 | 33.51 | $32.49 | 25049 |
| 2021-12-02 | 33.59 | $32.44 | 18600 |
| 2021-12-01 | 33.64 | $31.99 | 16002 |
| 2021-11-30 | 33.72 | $32.34 | 23700 |
| 2021-11-29 | 33.78 | $32.83 | 17505 |
| 2021-11-26 | 33.81 | $33.26 | 23500 |
| 2021-11-24 | 33.84 | $33.61 | 10900 |
| 2021-11-23 | 33.84 | $33.81 | 9845 |
| 2021-11-22 | 33.85 | $33.62 | 14000 |
| 2021-11-19 | 33.89 | $33.93 | 8100 |
| 2021-11-18 | 33.90 | $34.06 | 13500 |
| 2021-11-17 | 33.91 | $33.85 | 12600 |
| 2021-11-16 | 33.93 | $33.70 | 9919 |
| 2021-11-15 | 33.96 | $34.03 | 12533 |
| 2021-11-12 | 33.98 | $33.80 | 11805 |
| 2021-11-11 | 34.01 | $33.89 | 15829 |
| 2021-11-10 | 34.03 | $34.24 | 11400 |
| 2021-11-09 | 34.02 | $34.36 | 18725 |
| 2021-11-08 | 34.00 | $34.12 | 9100 |
| 2021-11-05 | 34.01 | $33.92 | 10930 |
| 2021-11-04 | 34.02 | $33.94 | 7000 |
| 2021-11-03 | 34.02 | $33.53 | 7600 |
| 2021-11-02 | 34.01 | $33.58 | 11112 |
| 2021-11-01 | 34.01 | $33.55 | 14800 |
| 2021-10-29 | 33.99 | $33.32 | 23800 |
| 2021-10-28 | 33.99 | $33.84 | 13600 |
| 2021-10-27 | 33.95 | $33.70 | 9102 |
| 2021-10-26 | 33.88 | $34.09 | 10100 |
| 2021-10-25 | 33.80 | $34.29 | 9000 |
| 2021-10-22 | 33.75 | $34.22 | 7300 |
| 2021-10-21 | 33.69 | $34.24 | 14900 |
| 2021-10-20 | 33.64 | $34.31 | 13700 |
| 2021-10-19 | 33.58 | $34.31 | 7800 |
| 2021-10-18 | 33.53 | $34.32 | 9238 |
| 2021-10-15 | 33.48 | $34.39 | 11000 |
| 2021-10-14 | 33.46 | $34.39 | 14600 |
| 2021-10-13 | 33.47 | $33.96 | 11600 |
| 2021-10-12 | 33.49 | $33.88 | 22714 |
| 2021-10-11 | 33.53 | $34.44 | 4400 |
| 2021-10-08 | 33.53 | $34.08 | 8510 |
| 2021-10-07 | 33.54 | $33.88 | 9843 |
| 2021-10-06 | 33.56 | $33.33 | 17100 |
| 2021-10-05 | 33.59 | $33.58 | 11906 |
| 2021-10-04 | 33.61 | $33.32 | 14347 |
| 2021-10-01 | 33.67 | $33.13 | 11400 |
| 2021-09-30 | 33.73 | $33.10 | 20606 |
| 2021-09-29 | 33.79 | $32.25 | 11740 |
| 2021-09-28 | 33.90 | $32.59 | 60500 |
| 2021-09-27 | 34.01 | $33.21 | 31823 |
| 2021-09-24 | 34.05 | $33.02 | 9000 |
| 2021-09-23 | 34.09 | $33.24 | 7208 |
| 2021-09-22 | 34.14 | $33.17 | 13111 |
| 2021-09-21 | 34.19 | $33.25 | 17346 |
| 2021-09-20 | 34.23 | $33.42 | 13603 |
| 2021-09-17 | 34.22 | $33.90 | 7306 |
| 2021-09-16 | 34.18 | $34.56 | 7816 |
| 2021-09-15 | 34.12 | $34.52 | 19010 |
| 2021-09-14 | 34.06 | $34.56 | 7700 |
| 2021-09-13 | 34.02 | $34.47 | 12200 |
| 2021-09-10 | 33.99 | $34.30 | 6738 |
| 2021-09-09 | 33.97 | $34.33 | 10008 |
| 2021-09-08 | 33.93 | $33.92 | 132100 |
| 2021-09-07 | 33.90 | $34.00 | 9400 |
| 2021-09-03 | 33.88 | $34.39 | 6004 |
| 2021-09-02 | 33.81 | $34.38 | 8200 |
| 2021-09-01 | 33.72 | $34.33 | 12537 |
| 2021-08-31 | 33.61 | $34.52 | 47400 |
| 2021-08-30 | 33.49 | $34.61 | 10500 |
| 2021-08-27 | 33.36 | $34.08 | 10200 |
| 2021-08-26 | 33.24 | $33.91 | 15617 |
| 2021-08-25 | 33.13 | $34.22 | 8005 |
| 2021-08-24 | 32.99 | $34.19 | 16541 |
| 2021-08-23 | 32.84 | $33.97 | 11100 |
| 2021-08-20 | 32.71 | $33.21 | 15700 |
| 2021-08-19 | 32.61 | $33.04 | 28339 |
| 2021-08-18 | 32.52 | $33.46 | 21104 |
| 2021-08-17 | 32.41 | $33.30 | 8900 |
| 2021-08-16 | 32.27 | $33.82 | 16400 |
| 2021-08-13 | 32.08 | $33.91 | 10623 |
| 2021-08-12 | 31.93 | $33.81 | 6448 |
| 2021-08-11 | 31.79 | $33.58 | 8500 |
| 2021-08-10 | 31.68 | $33.35 | 13535 |
| 2021-08-09 | 31.58 | $33.45 | 16600 |
| 2021-08-06 | 31.48 | $33.07 | 9645 |
| 2021-08-05 | 31.39 | $32.64 | 11230 |
| 2021-08-04 | 31.30 | $32.12 | 6318 |
| 2021-08-03 | 31.26 | $32.10 | 16625 |
| 2021-08-02 | 31.22 | $31.87 | 7200 |
| 2021-07-30 | 31.21 | $31.86 | 15100 |
| 2021-07-29 | 31.32 | $31.67 | 6600 |
| 2021-07-28 | 31.31 | $31.30 | 12300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
64.08
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.43
Average
33.59
Maximum
64.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.08 | $65.73 | 358500 |
| 2026-07-23 | 63.91 | $64.76 | 156500 |
| 2026-07-22 | 63.82 | $65.64 | 107000 |
| 2026-07-21 | 63.63 | $65.32 | 192246 |
| 2026-07-20 | 63.45 | $64.96 | 353842 |
| 2026-07-17 | 63.29 | $65.50 | 59400 |
| 2026-07-16 | 63.05 | $64.96 | 109600 |
| 2026-07-15 | 62.85 | $65.04 | 153400 |
| 2026-07-14 | 62.62 | $64.13 | 106300 |
| 2026-07-13 | 62.47 | $62.89 | 38500 |
| 2026-07-10 | 62.42 | $64.14 | 47011 |
| 2026-07-09 | 62.24 | $64.15 | 393640 |
| 2026-07-08 | 62.04 | $63.15 | 831421 |
| 2026-07-07 | 61.92 | $64.68 | 1.8M |
| 2026-07-06 | 61.63 | $64.54 | 24800 |
| 2026-07-02 | 61.32 | $62.31 | 16500 |
| 2026-07-01 | 61.22 | $62.85 | 14000 |
| 2026-06-30 | 61.05 | $62.16 | 22700 |
| 2026-06-29 | 60.93 | $60.87 | 84748 |
| 2026-06-26 | 60.94 | $60.95 | 25842 |
| 2026-06-25 | 60.94 | $60.56 | 25124 |
| 2026-06-24 | 60.98 | $60.86 | 36100 |
| 2026-06-23 | 60.99 | $61.64 | 2.3M |
| 2026-06-22 | 60.92 | $62.51 | 166200 |
| 2026-06-18 | 60.75 | $63.58 | 151000 |
| 2026-06-17 | 60.46 | $62.91 | 175900 |
| 2026-06-16 | 60.20 | $63.00 | 2.4M |
| 2026-06-15 | 59.90 | $62.74 | 10400 |
| 2026-06-12 | 59.61 | $61.82 | 20700 |
| 2026-06-11 | 59.37 | $61.25 | 22000 |
| 2026-06-10 | 59.18 | $60.57 | 16000 |
| 2026-06-09 | 59.03 | $60.77 | 14500 |
| 2026-06-08 | 58.84 | $59.49 | 12042 |
| 2026-06-05 | 58.78 | $60.17 | 35600 |
| 2026-06-04 | 58.63 | $60.32 | 16500 |
| 2026-06-03 | 58.45 | $59.53 | 94135 |
| 2026-06-02 | 58.34 | $60.66 | 17223 |
| 2026-06-01 | 58.09 | $59.50 | 17138 |
| 2026-05-29 | 57.95 | $60.34 | 29900 |
| 2026-05-28 | 57.70 | $59.05 | 19100 |
| 2026-05-27 | 57.55 | $58.59 | 13027 |
| 2026-05-26 | 57.44 | $59.30 | 43100 |
| 2026-05-22 | 57.25 | $59.03 | 22231 |
| 2026-05-21 | 57.06 | $59.68 | 50500 |
| 2026-05-20 | 56.78 | $59.63 | 81800 |
| 2026-05-19 | 56.48 | $58.60 | 105600 |
| 2026-05-18 | 56.26 | $58.56 | 12339 |
| 2026-05-15 | 56.02 | $57.93 | 92500 |
| 2026-05-14 | 55.82 | $58.78 | 84535 |
| 2026-05-13 | 55.51 | $58.10 | 57300 |
| 2026-05-12 | 55.23 | $58.46 | 53836 |
| 2026-05-11 | 54.90 | $57.39 | 17344 |
| 2026-05-08 | 54.63 | $58.10 | 180144 |
| 2026-05-07 | 54.27 | $57.87 | 442800 |
| 2026-05-06 | 53.89 | $57.04 | 16800 |
| 2026-05-05 | 53.56 | $56.64 | 12000 |
| 2026-05-04 | 53.23 | $55.74 | 13824 |
| 2026-05-01 | 52.97 | $56.24 | 14900 |
| 2026-04-30 | 52.62 | $55.75 | 19225 |
| 2026-04-29 | 52.29 | $54.18 | 11710 |
| 2026-04-28 | 52.10 | $54.58 | 39900 |
| 2026-04-27 | 51.83 | $54.10 | 15436 |
| 2026-04-24 | 51.60 | $53.40 | 15200 |
| 2026-04-23 | 51.41 | $53.12 | 19422 |
| 2026-04-22 | 51.23 | $53.11 | 27300 |
| 2026-04-21 | 51.03 | $52.83 | 31512 |
| 2026-04-20 | 50.84 | $52.89 | 156000 |
| 2026-04-17 | 50.62 | $53.59 | 19211 |
| 2026-04-16 | 50.31 | $52.67 | 17622 |
| 2026-04-15 | 50.06 | $54.05 | 17813 |
| 2026-04-14 | 49.64 | $53.31 | 26908 |
| 2026-04-13 | 49.25 | $52.50 | 55700 |
| 2026-04-10 | 48.91 | $50.64 | 23300 |
| 2026-04-09 | 48.73 | $50.41 | 43440 |
| 2026-04-08 | 48.55 | $49.10 | 18800 |
| 2026-04-07 | 48.50 | $48.91 | 19500 |
| 2026-04-06 | 48.45 | $49.30 | 24715 |
| 2026-04-02 | 48.36 | $49.08 | 54600 |
| 2026-04-01 | 48.29 | $49.09 | 23748 |
| 2026-03-31 | 48.20 | $48.07 | 74400 |
| 2026-03-30 | 48.22 | $47.52 | 26000 |
| 2026-03-27 | 48.29 | $47.62 | 37208 |
| 2026-03-26 | 48.36 | $48.31 | 21500 |
| 2026-03-25 | 48.37 | $48.95 | 22600 |
| 2026-03-24 | 48.31 | $47.92 | 393128 |
| 2026-03-23 | 48.35 | $48.14 | 19802 |
| 2026-03-20 | 48.37 | $47.34 | 41343 |
| 2026-03-19 | 48.48 | $46.35 | 100509 |
| 2026-03-18 | 48.70 | $48.46 | 52100 |
| 2026-03-17 | 48.73 | $48.72 | 28400 |
| 2026-03-16 | 48.73 | $48.96 | 22800 |
| 2026-03-13 | 48.71 | $48.19 | 25032 |
| 2026-03-12 | 48.76 | $47.36 | 37904 |
| 2026-03-11 | 48.91 | $47.83 | 12347 |
| 2026-03-10 | 49.02 | $48.50 | 28529 |
| 2026-03-09 | 49.07 | $47.97 | 33400 |
| 2026-03-06 | 49.19 | $48.42 | 24700 |
| 2026-03-05 | 49.27 | $49.42 | 19700 |
| 2026-03-04 | 49.26 | $49.59 | 17400 |
| 2026-03-03 | 49.22 | $49.20 | 24300 |
| 2026-03-02 | 49.22 | $49.91 | 31100 |
| 2026-02-27 | 49.15 | $50.27 | 49700 |
| 2026-02-26 | 49.03 | $50.25 | 27700 |
| 2026-02-25 | 48.91 | $49.60 | 21200 |
| 2026-02-24 | 48.83 | $49.02 | 79621 |
| 2026-02-23 | 48.81 | $48.75 | 63239 |
| 2026-02-20 | 48.82 | $48.28 | 33443 |
| 2026-02-19 | 48.88 | $48.10 | 676000 |
| 2026-02-18 | 48.96 | $47.98 | 52700 |
| 2026-02-17 | 49.06 | $47.76 | 27110 |
| 2026-02-13 | 49.20 | $47.40 | 25800 |
| 2026-02-12 | 49.39 | $46.75 | 29100 |
| 2026-02-11 | 49.66 | $46.74 | 28800 |
| 2026-02-10 | 49.97 | $47.92 | 20826 |
| 2026-02-09 | 50.19 | $48.04 | 36440 |
| 2026-02-06 | 50.41 | $47.22 | 51800 |
| 2026-02-05 | 50.75 | $48.19 | 22714 |
| 2026-02-04 | 51.02 | $47.52 | 23700 |
| 2026-02-03 | 51.39 | $49.88 | 19300 |
| 2026-02-02 | 51.55 | $50.60 | 20400 |
| 2026-01-30 | 51.65 | $50.47 | 18800 |
| 2026-01-29 | 51.77 | $50.96 | 26030 |
| 2026-01-28 | 51.85 | $51.10 | 27037 |
| 2026-01-27 | 51.93 | $51.46 | 29030 |
| 2026-01-26 | 51.98 | $50.96 | 31400 |
| 2026-01-23 | 52.09 | $51.07 | 54400 |
| 2026-01-22 | 52.20 | $51.31 | 41911 |
| 2026-01-21 | 52.29 | $51.57 | 20800 |
| 2026-01-20 | 52.37 | $51.69 | 21825 |
| 2026-01-16 | 52.44 | $51.96 | 16200 |
| 2026-01-15 | 52.49 | $52.13 | 14000 |
| 2026-01-14 | 52.53 | $52.31 | 38718 |
| 2026-01-13 | 52.55 | $51.54 | 26600 |
| 2026-01-12 | 52.66 | $52.81 | 22800 |
| 2026-01-09 | 52.64 | $51.97 | 22118 |
| 2026-01-08 | 52.71 | $52.21 | 21700 |
| 2026-01-07 | 52.77 | $53.45 | 31810 |
| 2026-01-06 | 52.70 | $53.62 | 24000 |
| 2026-01-05 | 52.60 | $53.48 | 51400 |
| 2026-01-02 | 52.51 | $52.28 | 26501 |
| 2025-12-31 | 52.53 | $53.24 | 17100 |
| 2025-12-30 | 52.45 | $53.61 | 38642 |
| 2025-12-29 | 52.33 | $53.60 | 20600 |
| 2025-12-26 | 52.20 | $53.83 | 12947 |
| 2025-12-24 | 52.03 | $53.70 | 35841 |
| 2025-12-23 | 51.85 | $53.41 | 87624 |
| 2025-12-22 | 51.69 | $53.43 | 22925 |
| 2025-12-19 | 51.50 | $52.37 | 415600 |
| 2025-12-18 | 51.41 | $52.82 | 49500 |
| 2025-12-17 | 51.27 | $52.42 | 404100 |
| 2025-12-16 | 51.14 | $52.96 | 21100 |
| 2025-12-15 | 50.95 | $53.77 | 18633 |
| 2025-12-12 | 50.66 | $53.11 | 23011 |
| 2025-12-11 | 50.40 | $52.91 | 22830 |
| 2025-12-10 | 50.13 | $52.33 | 14526 |
| 2025-12-09 | 49.90 | $51.40 | 15405 |
| 2025-12-08 | 49.74 | $51.02 | 12010 |
| 2025-12-05 | 49.61 | $50.93 | 21002 |
| 2025-12-04 | 49.47 | $50.30 | 19300 |
| 2025-12-03 | 49.38 | $50.35 | 12734 |
| 2025-12-02 | 49.28 | $50.52 | 16613 |
| 2025-12-01 | 49.15 | $50.85 | 48000 |
| 2025-11-28 | 48.97 | $50.78 | 81646 |
| 2025-11-26 | 48.78 | $51.51 | 50625 |
| 2025-11-25 | 48.50 | $51.07 | 60000 |
| 2025-11-24 | 48.23 | $50.14 | 929400 |
| 2025-11-21 | 48.02 | $49.85 | 746400 |
| 2025-11-20 | 47.83 | $48.75 | 278900 |
| 2025-11-19 | 47.74 | $48.50 | 171100 |
| 2025-11-18 | 47.65 | $48.93 | 334925 |
| 2025-11-17 | 47.52 | $49.49 | 1.5M |
| 2025-11-14 | 47.31 | $49.76 | 47816 |
| 2025-11-13 | 47.06 | $50.38 | 145619 |
| 2025-11-12 | 46.71 | $49.99 | 43939 |
| 2025-11-11 | 46.36 | $49.02 | 156200 |
| 2025-11-10 | 46.08 | $48.48 | 209109 |
| 2025-11-07 | 45.83 | $47.80 | 59914 |
| 2025-11-06 | 45.62 | $47.27 | 64703 |
| 2025-11-05 | 45.45 | $46.76 | 48229 |
| 2025-11-04 | 45.31 | $47.12 | 153000 |
| 2025-11-03 | 45.12 | $47.14 | 161300 |
| 2025-10-31 | 44.90 | $46.88 | 61900 |
| 2025-10-30 | 44.70 | $46.77 | 81400 |
| 2025-10-29 | 44.48 | $46.14 | 62323 |
| 2025-10-28 | 44.30 | $46.19 | 50300 |
| 2025-10-27 | 44.10 | $45.63 | 36115 |
| 2025-10-24 | 43.94 | $45.52 | 101500 |
| 2025-10-23 | 43.78 | $45.04 | 36826 |
| 2025-10-22 | 43.64 | $44.60 | 31300 |
| 2025-10-21 | 43.54 | $44.12 | 85200 |
| 2025-10-20 | 43.48 | $43.70 | 97311 |
| 2025-10-17 | 43.46 | $43.30 | 630649 |
| 2025-10-16 | 43.48 | $43.86 | 330532 |
| 2025-10-15 | 43.44 | $43.79 | 361041 |
| 2025-10-14 | 43.40 | $44.67 | 1.4M |
| 2025-10-13 | 43.26 | $45.07 | 19319 |
| 2025-10-10 | 43.07 | $44.50 | 421317 |
| 2025-10-09 | 42.92 | $44.51 | 74300 |
| 2025-10-08 | 42.76 | $44.19 | 49300 |
| 2025-10-07 | 42.61 | $43.83 | 62300 |
| 2025-10-06 | 42.48 | $43.60 | 40815 |
| 2025-10-03 | 42.36 | $43.09 | 126900 |
| 2025-10-02 | 42.28 | $43.08 | 65700 |
| 2025-10-01 | 42.20 | $42.97 | 61427 |
| 2025-09-30 | 42.12 | $43.26 | 111042 |
| 2025-09-29 | 42.00 | $42.53 | 94500 |
| 2025-09-26 | 41.94 | $41.91 | 107700 |
| 2025-09-25 | 41.95 | $41.64 | 69317 |
| 2025-09-24 | 41.98 | $41.69 | 44800 |
| 2025-09-23 | 42.01 | $42.20 | 52439 |
| 2025-09-22 | 41.99 | $41.66 | 27909 |
| 2025-09-19 | 42.02 | $42.53 | 177538 |
| 2025-09-18 | 41.97 | $41.92 | 25400 |
| 2025-09-17 | 41.97 | $41.82 | 78100 |
| 2025-09-16 | 41.99 | $41.69 | 46330 |
| 2025-09-15 | 42.02 | $42.65 | 74228 |
| 2025-09-12 | 41.95 | $42.79 | 17200 |
| 2025-09-11 | 41.87 | $42.78 | 14600 |
| 2025-09-10 | 41.77 | $42.31 | 12500 |
| 2025-09-09 | 41.71 | $42.06 | 18611 |
| 2025-09-08 | 41.68 | $41.83 | 15200 |
| 2025-09-05 | 41.66 | $41.84 | 14917 |
| 2025-09-04 | 41.64 | $42.13 | 17824 |
| 2025-09-03 | 41.59 | $42.18 | 268605 |
| 2025-09-02 | 41.53 | $41.91 | 24734 |
| 2025-08-29 | 41.49 | $42.33 | 24222 |
| 2025-08-28 | 41.40 | $42.28 | 148200 |
| 2025-08-27 | 41.31 | $41.80 | 120300 |
| 2025-08-26 | 41.26 | $41.84 | 70017 |
| 2025-08-25 | 41.19 | $41.77 | 56327 |
| 2025-08-22 | 41.13 | $41.71 | 85000 |
| 2025-08-21 | 41.07 | $41.62 | 57900 |
| 2025-08-20 | 41.01 | $41.47 | 22234 |
| 2025-08-19 | 40.97 | $41.63 | 65005 |
| 2025-08-18 | 40.90 | $41.78 | 58236 |
| 2025-08-15 | 40.80 | $41.53 | 70415 |
| 2025-08-14 | 40.73 | $41.46 | 153200 |
| 2025-08-13 | 40.65 | $41.16 | 103800 |
| 2025-08-12 | 40.60 | $41.38 | 100900 |
| 2025-08-11 | 40.51 | $41.16 | 20200 |
| 2025-08-08 | 40.45 | $41.93 | 216000 |
| 2025-08-07 | 40.29 | $41.37 | 87819 |
| 2025-08-06 | 40.18 | $41.30 | 19317 |
| 2025-08-05 | 40.06 | $40.81 | 119800 |
| 2025-08-04 | 39.98 | $41.76 | 15806 |
| 2025-08-01 | 39.79 | $40.68 | 165944 |
| 2025-07-31 | 39.70 | $40.36 | 109600 |
| 2025-07-30 | 39.63 | $40.31 | 92000 |
| 2025-07-29 | 39.56 | $40.22 | 21134 |
| 2025-07-28 | 39.49 | $40.31 | 97014 |
| 2025-07-25 | 39.40 | $40.55 | 26305 |
| 2025-07-24 | 39.28 | $40.58 | 28919 |
| 2025-07-23 | 39.14 | $40.38 | 25329 |
| 2025-07-22 | 39.01 | $40.06 | 40900 |
| 2025-07-21 | 38.90 | $39.58 | 54300 |
| 2025-07-18 | 38.83 | $39.44 | 96600 |
| 2025-07-17 | 38.77 | $38.93 | 113500 |
| 2025-07-16 | 38.75 | $39.07 | 176300 |
| 2025-07-15 | 38.72 | $39.02 | 43830 |
| 2025-07-14 | 38.69 | $38.95 | 70147 |
| 2025-07-11 | 38.66 | $39.00 | 54303 |
| 2025-07-10 | 38.62 | $38.85 | 88249 |
| 2025-07-09 | 38.60 | $38.36 | 35200 |
| 2025-07-08 | 38.62 | $38.12 | 60913 |
| 2025-07-07 | 38.68 | $38.86 | 42700 |
| 2025-07-03 | 38.66 | $38.81 | 93400 |
| 2025-07-02 | 38.64 | $38.41 | 146800 |
| 2025-07-01 | 38.67 | $39.95 | 15817 |
| 2025-06-30 | 38.53 | $39.02 | 191000 |
| 2025-06-27 | 38.48 | $39.39 | 77800 |
| 2025-06-26 | 38.38 | $39.35 | 101807 |
| 2025-06-25 | 38.28 | $39.34 | 25900 |
| 2025-06-24 | 38.17 | $39.33 | 45329 |
| 2025-06-23 | 38.05 | $39.16 | 106800 |
| 2025-06-20 | 37.93 | $38.47 | 148529 |
| 2025-06-18 | 37.88 | $38.45 | 68939 |
| 2025-06-17 | 37.82 | $38.38 | 154600 |
| 2025-06-16 | 37.76 | $39.39 | 80400 |
| 2025-06-13 | 37.59 | $38.48 | 112436 |
| 2025-06-12 | 37.49 | $38.31 | 57910 |
| 2025-06-11 | 37.41 | $37.59 | 23820 |
| 2025-06-10 | 37.39 | $37.41 | 118025 |
| 2025-06-09 | 37.38 | $38.13 | 133910 |
| 2025-06-06 | 37.30 | $37.94 | 16545 |
| 2025-06-05 | 37.24 | $37.99 | 31200 |
| 2025-06-04 | 37.16 | $38.13 | 103719 |
| 2025-06-03 | 37.06 | $37.73 | 22042 |
| 2025-06-02 | 36.99 | $38.03 | 108700 |
| 2025-05-30 | 36.87 | $38.57 | 534700 |
| 2025-05-29 | 36.70 | $37.58 | 22830 |
| 2025-05-28 | 36.60 | $37.34 | 27608 |
| 2025-05-27 | 36.53 | $36.75 | 46223 |
| 2025-05-23 | 36.50 | $37.05 | 40633 |
| 2025-05-22 | 36.44 | $36.67 | 55902 |
| 2025-05-21 | 36.42 | $37.27 | 56100 |
| 2025-05-20 | 36.33 | $36.47 | 183400 |
| 2025-05-19 | 36.32 | $36.99 | 18307 |
| 2025-05-16 | 36.25 | $35.77 | 17800 |
| 2025-05-15 | 36.30 | $35.79 | 15135 |
| 2025-05-14 | 36.35 | $35.14 | 23900 |
| 2025-05-13 | 36.48 | $36.16 | 33500 |
| 2025-05-12 | 36.51 | $35.93 | 24221 |
| 2025-05-09 | 36.57 | $36.28 | 74448 |
| 2025-05-08 | 36.60 | $36.90 | 22411 |
| 2025-05-07 | 36.57 | $37.09 | 348900 |
| 2025-05-06 | 36.52 | $37.47 | 63300 |
| 2025-05-05 | 36.42 | $37.42 | 33605 |
| 2025-05-02 | 36.31 | $37.17 | 56616 |
| 2025-05-01 | 36.22 | $37.44 | 42600 |
| 2025-04-30 | 36.09 | $37.85 | 89000 |
| 2025-04-29 | 35.91 | $36.88 | 16200 |
| 2025-04-28 | 35.80 | $36.71 | 108900 |
| 2025-04-25 | 35.71 | $36.68 | 105948 |
| 2025-04-24 | 35.61 | $36.83 | 28400 |
| 2025-04-23 | 35.48 | $36.55 | 46600 |
| 2025-04-22 | 35.36 | $36.49 | 113217 |
| 2025-04-21 | 35.25 | $35.96 | 85100 |
| 2025-04-17 | 35.17 | $36.04 | 57800 |
| 2025-04-16 | 35.08 | $36.23 | 235800 |
| 2025-04-15 | 34.96 | $35.44 | 35809 |
| 2025-04-14 | 34.91 | $34.89 | 212900 |
| 2025-04-11 | 34.91 | $34.32 | 171000 |
| 2025-04-10 | 34.97 | $34.73 | 170913 |
| 2025-04-09 | 35.00 | $34.67 | 80500 |
| 2025-04-08 | 35.03 | $34.18 | 185922 |
| 2025-04-07 | 35.12 | $34.31 | 45539 |
| 2025-04-04 | 35.21 | $35.74 | 19300 |
| 2025-04-03 | 35.15 | $36.53 | 22317 |
| 2025-04-02 | 35.00 | $36.24 | 19500 |
| 2025-04-01 | 34.87 | $36.14 | 19500 |
| 2025-03-31 | 34.74 | $35.48 | 25634 |
| 2025-03-28 | 34.66 | $35.68 | 17100 |
| 2025-03-27 | 34.56 | $35.71 | 30500 |
| 2025-03-26 | 34.43 | $35.48 | 90911 |
| 2025-03-25 | 34.32 | $35.83 | 57000 |
| 2025-03-24 | 34.17 | $34.93 | 57100 |
| 2025-03-21 | 34.08 | $34.77 | 40100 |
| 2025-03-20 | 34.01 | $35.12 | 131600 |
| 2025-03-19 | 33.90 | $34.46 | 73043 |
| 2025-03-18 | 33.84 | $34.28 | 65300 |
| 2025-03-17 | 33.79 | $34.70 | 27800 |
| 2025-03-14 | 33.69 | $34.05 | 35900 |
| 2025-03-13 | 33.66 | $33.41 | 17300 |
| 2025-03-12 | 33.68 | $33.50 | 24000 |
| 2025-03-11 | 33.70 | $33.45 | 132600 |
| 2025-03-10 | 33.73 | $33.91 | 250402 |
| 2025-03-07 | 33.71 | $34.91 | 57725 |
| 2025-03-06 | 33.58 | $35.41 | 190100 |
| 2025-03-05 | 33.39 | $35.17 | 349332 |
| 2025-03-04 | 33.20 | $34.67 | 73742 |
| 2025-03-03 | 33.05 | $33.88 | 53045 |
| 2025-02-28 | 32.96 | $33.97 | 186400 |
| 2025-02-27 | 32.86 | $33.69 | 25100 |
| 2025-02-26 | 32.77 | $33.75 | 21546 |
| 2025-02-25 | 32.66 | $33.49 | 149541 |
| 2025-02-24 | 32.58 | $33.76 | 34900 |
| 2025-02-21 | 32.45 | $33.63 | 29200 |
| 2025-02-20 | 32.33 | $33.92 | 23214 |
| 2025-02-19 | 32.16 | $33.75 | 86100 |
| 2025-02-18 | 31.99 | $34.05 | 215000 |
| 2025-02-14 | 31.78 | $33.62 | 117816 |
| 2025-02-13 | 31.58 | $33.40 | 76709 |
| 2025-02-12 | 31.39 | $32.95 | 25500 |
| 2025-02-11 | 31.23 | $32.56 | 46800 |
| 2025-02-10 | 31.09 | $32.82 | 333500 |
| 2025-02-07 | 30.90 | $33.45 | 213542 |
| 2025-02-06 | 30.64 | $32.61 | 217600 |
| 2025-02-05 | 30.43 | $31.17 | 28546 |
| 2025-02-04 | 30.35 | $30.59 | 30100 |
| 2025-02-03 | 30.33 | $29.76 | 54200 |
| 2025-01-31 | 30.39 | $30.29 | 84822 |
| 2025-01-30 | 30.40 | $30.34 | 19700 |
| 2025-01-29 | 30.40 | $30.42 | 22600 |
| 2025-01-28 | 30.40 | $30.30 | 52200 |
| 2025-01-27 | 30.41 | $30.27 | 19200 |
| 2025-01-24 | 30.42 | $30.18 | 34600 |
| 2025-01-23 | 30.45 | $29.80 | 21600 |
| 2025-01-22 | 30.52 | $29.99 | 23500 |
| 2025-01-21 | 30.57 | $30.22 | 25028 |
| 2025-01-17 | 30.61 | $29.58 | 18100 |
| 2025-01-16 | 30.72 | $29.95 | 47216 |
| 2025-01-15 | 30.80 | $29.69 | 32049 |
| 2025-01-14 | 30.92 | $29.23 | 21500 |
| 2025-01-13 | 31.10 | $29.37 | 33447 |
| 2025-01-10 | 31.28 | $29.69 | 41728 |
| 2025-01-08 | 31.44 | $30.15 | 16100 |
| 2025-01-07 | 31.58 | $30.51 | 27941 |
| 2025-01-06 | 31.69 | $30.72 | 20936 |
| 2025-01-03 | 31.80 | $30.39 | 51706 |
| 2025-01-02 | 31.94 | $30.58 | 25904 |
| 2024-12-31 | 32.09 | $31.20 | 53000 |
| 2024-12-30 | 32.18 | $31.53 | 31200 |
| 2024-12-27 | 32.25 | $31.66 | 18443 |
| 2024-12-26 | 32.31 | $31.83 | 16448 |
| 2024-12-24 | 32.36 | $31.64 | 15411 |
| 2024-12-23 | 32.44 | $31.66 | 33200 |
| 2024-12-20 | 32.52 | $31.43 | 112136 |
| 2024-12-19 | 32.63 | $31.43 | 73300 |
| 2024-12-18 | 32.76 | $31.34 | 52326 |
| 2024-12-17 | 32.91 | $32.11 | 13708 |
| 2024-12-16 | 32.99 | $32.35 | 263300 |
| 2024-12-13 | 33.06 | $32.57 | 330000 |
| 2024-12-12 | 33.11 | $32.68 | 79800 |
| 2024-12-11 | 33.16 | $32.86 | 21230 |
| 2024-12-10 | 33.19 | $32.82 | 53500 |
| 2024-12-09 | 33.23 | $33.21 | 404835 |
| 2024-12-06 | 33.23 | $33.50 | 28622 |
| 2024-12-05 | 33.20 | $34.07 | 36512 |
| 2024-12-04 | 33.11 | $33.64 | 45320 |
| 2024-12-03 | 33.06 | $33.24 | 43600 |
| 2024-12-02 | 33.04 | $33.64 | 3.9M |
| 2024-11-29 | 32.97 | $33.62 | 84500 |
| 2024-11-27 | 32.91 | $33.56 | 33637 |
| 2024-11-26 | 32.84 | $33.39 | 37900 |
| 2024-11-25 | 32.78 | $33.10 | 518406 |
| 2024-11-22 | 32.75 | $33.32 | 121600 |
| 2024-11-21 | 32.69 | $33.33 | 48748 |
| 2024-11-20 | 32.62 | $33.20 | 108707 |
| 2024-11-19 | 32.56 | $33.02 | 214611 |
| 2024-11-18 | 32.51 | $32.63 | 134900 |
| 2024-11-15 | 32.50 | $32.40 | 34700 |
| 2024-11-14 | 32.51 | $32.41 | 18547 |
| 2024-11-13 | 32.52 | $32.14 | 22525 |
| 2024-11-12 | 32.55 | $33.57 | 5920 |
| 2024-11-11 | 32.45 | $33.43 | 18100 |
| 2024-11-08 | 32.34 | $33.47 | 69745 |
| 2024-11-07 | 32.23 | $33.50 | 63700 |
| 2024-11-06 | 32.09 | $33.21 | 15700 |
| 2024-11-05 | 31.97 | $32.60 | 14700 |
| 2024-11-04 | 31.91 | $32.24 | 12037 |
| 2024-11-01 | 31.87 | $31.78 | 18700 |
| 2024-10-31 | 31.88 | $31.72 | 19600 |
| 2024-10-30 | 31.90 | $31.96 | 14414 |
| 2024-10-29 | 31.89 | $32.23 | 15024 |
| 2024-10-28 | 31.86 | $32.16 | 15400 |
| 2024-10-25 | 31.83 | $31.77 | 8702 |
| 2024-10-24 | 31.83 | $31.99 | 10000 |
| 2024-10-23 | 31.82 | $32.07 | 16700 |
| 2024-10-22 | 31.79 | $31.97 | 12200 |
| 2024-10-21 | 31.77 | $32.12 | 33947 |
| 2024-10-18 | 31.73 | $31.99 | 164800 |
| 2024-10-17 | 31.71 | $32.02 | 14705 |
| 2024-10-16 | 31.67 | $32.11 | 19546 |
| 2024-10-15 | 31.63 | $32.10 | 9911 |
| 2024-10-14 | 31.58 | $31.90 | 15327 |
| 2024-10-11 | 31.54 | $32.12 | 12000 |
| 2024-10-10 | 31.48 | $31.90 | 13900 |
| 2024-10-09 | 31.44 | $31.75 | 19500 |
| 2024-10-08 | 31.41 | $31.62 | 24500 |
| 2024-10-07 | 31.38 | $31.74 | 11044 |
| 2024-10-04 | 31.35 | $32.25 | 11119 |
| 2024-10-03 | 31.25 | $31.75 | 16200 |
| 2024-10-02 | 31.20 | $31.76 | 17202 |
| 2024-10-01 | 31.14 | $31.51 | 12413 |
| 2024-09-30 | 31.10 | $31.44 | 21930 |
| 2024-09-27 | 31.07 | $31.35 | 37000 |
| 2024-09-26 | 31.04 | $32.15 | 31600 |
| 2024-09-25 | 30.92 | $31.96 | 99300 |
| 2024-09-24 | 30.81 | $31.91 | 16923 |
| 2024-09-23 | 30.69 | $31.91 | 11345 |
| 2024-09-20 | 30.56 | $31.42 | 13900 |
| 2024-09-19 | 30.47 | $31.58 | 94323 |
| 2024-09-18 | 30.36 | $31.30 | 59600 |
| 2024-09-17 | 30.26 | $31.23 | 66300 |
| 2024-09-16 | 30.16 | $31.17 | 29500 |
| 2024-09-13 | 30.05 | $30.98 | 20818 |
| 2024-09-12 | 29.95 | $30.89 | 64831 |
| 2024-09-11 | 29.85 | $30.76 | 69900 |
| 2024-09-10 | 29.76 | $30.78 | 111122 |
| 2024-09-09 | 29.65 | $30.57 | 35622 |
| 2024-09-06 | 29.55 | $30.30 | 18800 |
| 2024-09-05 | 29.47 | $30.53 | 11600 |
| 2024-09-04 | 29.36 | $31.09 | 17615 |
| 2024-09-03 | 29.18 | $30.70 | 11400 |
| 2024-08-30 | 29.02 | $30.74 | 19700 |
| 2024-08-29 | 28.84 | $30.28 | 63800 |
| 2024-08-28 | 28.69 | $30.08 | 10516 |
| 2024-08-27 | 28.54 | $30.03 | 12748 |
| 2024-08-26 | 28.38 | $29.57 | 35600 |
| 2024-08-23 | 28.26 | $29.29 | 12522 |
| 2024-08-22 | 28.15 | $28.86 | 8305 |
| 2024-08-21 | 28.08 | $28.84 | 30100 |
| 2024-08-20 | 28.00 | $28.77 | 21207 |
| 2024-08-19 | 27.91 | $28.67 | 24500 |
| 2024-08-16 | 27.83 | $28.41 | 15831 |
| 2024-08-15 | 27.77 | $28.16 | 15509 |
| 2024-08-14 | 27.73 | $27.85 | 15400 |
| 2024-08-13 | 27.72 | $27.56 | 12700 |
| 2024-08-12 | 27.74 | $27.21 | 18015 |
| 2024-08-09 | 27.79 | $26.66 | 21134 |
| 2024-08-08 | 27.91 | $26.33 | 75500 |
| 2024-08-07 | 28.08 | $26.54 | 32100 |
| 2024-08-06 | 28.24 | $27.30 | 26300 |
| 2024-08-05 | 28.34 | $26.70 | 17600 |
| 2024-08-02 | 28.51 | $27.27 | 23940 |
| 2024-08-01 | 28.64 | $28.51 | 20100 |
| 2024-07-31 | 28.66 | $28.92 | 18745 |
| 2024-07-30 | 28.63 | $28.95 | 14400 |
| 2024-07-29 | 28.60 | $28.87 | 14500 |
| 2024-07-26 | 28.57 | $28.85 | 22400 |
| 2024-07-25 | 28.54 | $28.75 | 18000 |
| 2024-07-24 | 28.52 | $28.25 | 19900 |
| 2024-07-23 | 28.55 | $28.46 | 15800 |
| 2024-07-22 | 28.55 | $28.37 | 31400 |
| 2024-07-19 | 28.57 | $28.46 | 18438 |
| 2024-07-18 | 28.59 | $28.70 | 15800 |
| 2024-07-17 | 28.57 | $28.76 | 16500 |
| 2024-07-16 | 28.55 | $28.60 | 30500 |
| 2024-07-15 | 28.55 | $29.09 | 123100 |
| 2024-07-12 | 28.49 | $29.25 | 78600 |
| 2024-07-11 | 28.41 | $29.18 | 75700 |
| 2024-07-10 | 28.33 | $29.09 | 38600 |
| 2024-07-09 | 28.25 | $28.72 | 97500 |
| 2024-07-08 | 28.20 | $28.51 | 23943 |
| 2024-07-05 | 28.17 | $28.05 | 12414 |
| 2024-07-03 | 28.18 | $28.55 | 29000 |
| 2024-07-02 | 28.14 | $28.14 | 260900 |
| 2024-07-01 | 28.14 | $28.04 | 20900 |
| 2024-06-28 | 28.16 | $27.75 | 28900 |
| 2024-06-27 | 28.20 | $28.23 | 13300 |
| 2024-06-26 | 28.20 | $27.98 | 51442 |
| 2024-06-25 | 28.22 | $27.98 | 17834 |
| 2024-06-24 | 28.24 | $28.03 | 11301 |
| 2024-06-21 | 28.27 | $27.46 | 25443 |
| 2024-06-20 | 28.35 | $27.47 | 67900 |
| 2024-06-18 | 28.44 | $27.63 | 214000 |
| 2024-06-17 | 28.53 | $27.86 | 275625 |
| 2024-06-14 | 28.60 | $27.96 | 144914 |
| 2024-06-13 | 28.67 | $28.16 | 264000 |
| 2024-06-12 | 28.72 | $28.49 | 82623 |
| 2024-06-11 | 28.74 | $28.29 | 193300 |
| 2024-06-10 | 28.79 | $29.20 | 191733 |
| 2024-06-07 | 28.75 | $29.10 | 150800 |
| 2024-06-06 | 28.71 | $28.69 | 99500 |
| 2024-06-05 | 28.71 | $28.64 | 54523 |
| 2024-06-04 | 28.72 | $28.91 | 31400 |
| 2024-06-03 | 28.70 | $28.95 | 43700 |
| 2024-05-31 | 28.68 | $29.01 | 248000 |
| 2024-05-30 | 28.64 | $28.61 | 123500 |
| 2024-05-29 | 28.64 | $28.54 | 80400 |
| 2024-05-28 | 28.65 | $29.14 | 122727 |
| 2024-05-24 | 28.60 | $29.52 | 65700 |
| 2024-05-23 | 28.51 | $29.31 | 46100 |
| 2024-05-22 | 28.42 | $29.07 | 71025 |
| 2024-05-21 | 28.35 | $28.75 | 121125 |
| 2024-05-20 | 28.31 | $29.18 | 73144 |
| 2024-05-17 | 28.22 | $28.88 | 59043 |
| 2024-05-16 | 28.15 | $28.77 | 30000 |
| 2024-05-15 | 28.09 | $28.60 | 152100 |
| 2024-05-14 | 28.03 | $28.81 | 70500 |
| 2024-05-13 | 27.95 | $29.19 | 25917 |
| 2024-05-10 | 27.82 | $29.34 | 470023 |
| 2024-05-09 | 27.66 | $29.55 | 748200 |
| 2024-05-08 | 27.46 | $28.67 | 34900 |
| 2024-05-07 | 27.33 | $28.48 | 53100 |
| 2024-05-06 | 27.21 | $28.23 | 25239 |
| 2024-05-03 | 27.11 | $27.64 | 94729 |
| 2024-05-02 | 27.05 | $27.42 | 62500 |
| 2024-05-01 | 27.01 | $26.99 | 63913 |
| 2024-04-30 | 27.01 | $26.66 | 58803 |
| 2024-04-29 | 27.05 | $26.78 | 92820 |
| 2024-04-26 | 27.08 | $26.62 | 111701 |
| 2024-04-25 | 27.13 | $26.79 | 90513 |
| 2024-04-24 | 27.16 | $27.03 | 122000 |
| 2024-04-23 | 27.18 | $26.99 | 82448 |
| 2024-04-22 | 27.20 | $26.85 | 21301 |
| 2024-04-19 | 27.23 | $26.80 | 71762 |
| 2024-04-18 | 27.28 | $26.47 | 25600 |
| 2024-04-17 | 27.36 | $26.17 | 33602 |
| 2024-04-16 | 27.49 | $26.19 | 150123 |
| 2024-04-15 | 27.62 | $26.34 | 263642 |
| 2024-04-12 | 27.76 | $26.48 | 286800 |
| 2024-04-11 | 27.89 | $26.63 | 523300 |
| 2024-04-10 | 28.03 | $26.72 | 11100 |
| 2024-04-09 | 28.17 | $27.85 | 13300 |
| 2024-04-08 | 28.20 | $27.74 | 24100 |
| 2024-04-05 | 28.25 | $27.74 | 13133 |
| 2024-04-04 | 28.30 | $27.67 | 18300 |
| 2024-04-03 | 28.37 | $27.78 | 47549 |
| 2024-04-02 | 28.43 | $27.65 | 25300 |
| 2024-04-01 | 28.51 | $27.91 | 82434 |
| 2024-03-28 | 28.57 | $28.11 | 20700 |
| 2024-03-27 | 28.62 | $27.82 | 20214 |
| 2024-03-26 | 28.71 | $28.12 | 18226 |
| 2024-03-25 | 28.77 | $28.10 | 53716 |
| 2024-03-22 | 28.84 | $27.86 | 18600 |
| 2024-03-21 | 28.94 | $29.47 | 15926 |
| 2024-03-20 | 28.89 | $29.12 | 18335 |
| 2024-03-19 | 28.86 | $28.92 | 12301 |
| 2024-03-18 | 28.85 | $28.64 | 12308 |
| 2024-03-15 | 28.88 | $28.52 | 18620 |
| 2024-03-14 | 28.91 | $28.43 | 14600 |
| 2024-03-13 | 28.97 | $28.99 | 200004 |
| 2024-03-12 | 28.96 | $28.90 | 15962 |
| 2024-03-11 | 28.97 | $29.00 | 16600 |
| 2024-03-08 | 28.97 | $29.27 | 22300 |
| 2024-03-07 | 28.93 | $29.92 | 15503 |
| 2024-03-06 | 28.83 | $29.00 | 26412 |
| 2024-03-05 | 28.81 | $28.78 | 22403 |
| 2024-03-04 | 28.82 | $28.92 | 19500 |
| 2024-03-01 | 28.80 | $28.89 | 30741 |
| 2024-02-29 | 28.80 | $28.89 | 177421 |
| 2024-02-28 | 28.79 | $28.64 | 12817 |
| 2024-02-27 | 28.80 | $28.76 | 242500 |
| 2024-02-26 | 28.80 | $28.91 | 25415 |
| 2024-02-23 | 28.79 | $29.54 | 23500 |
| 2024-02-22 | 28.72 | $29.39 | 20404 |
| 2024-02-21 | 28.64 | $29.01 | 19100 |
| 2024-02-20 | 28.61 | $28.55 | 19200 |
| 2024-02-16 | 28.61 | $28.46 | 25300 |
| 2024-02-15 | 28.63 | $28.40 | 16902 |
| 2024-02-14 | 28.65 | $28.00 | 20210 |
| 2024-02-13 | 28.72 | $27.82 | 19939 |
| 2024-02-12 | 28.81 | $28.55 | 17800 |
| 2024-02-09 | 28.84 | $28.54 | 18210 |
| 2024-02-08 | 28.87 | $28.81 | 16500 |
| 2024-02-07 | 28.88 | $29.09 | 16900 |
| 2024-02-06 | 28.86 | $29.07 | 22737 |
| 2024-02-05 | 28.84 | $28.61 | 25324 |
| 2024-02-02 | 28.86 | $29.04 | 24200 |
| 2024-02-01 | 28.84 | $29.23 | 27803 |
| 2024-01-31 | 28.80 | $29.23 | 21425 |
| 2024-01-30 | 28.76 | $29.49 | 30100 |
| 2024-01-29 | 28.68 | $29.42 | 22900 |
| 2024-01-26 | 28.60 | $29.52 | 23900 |
| 2024-01-25 | 28.50 | $29.22 | 15525 |
| 2024-01-24 | 28.43 | $29.17 | 19445 |
| 2024-01-23 | 28.35 | $29.12 | 26300 |
| 2024-01-22 | 28.27 | $29.00 | 15807 |
| 2024-01-19 | 28.19 | $28.47 | 14100 |
| 2024-01-18 | 28.16 | $28.02 | 24500 |
| 2024-01-17 | 28.18 | $27.50 | 35534 |
| 2024-01-16 | 28.25 | $27.89 | 37543 |
| 2024-01-12 | 28.29 | $27.98 | 35303 |
| 2024-01-11 | 28.32 | $28.19 | 50408 |
| 2024-01-10 | 28.33 | $28.72 | 21547 |
| 2024-01-09 | 28.29 | $28.60 | 32428 |
| 2024-01-08 | 28.26 | $28.73 | 49200 |
| 2024-01-05 | 28.21 | $28.50 | 23646 |
| 2024-01-04 | 28.18 | $28.47 | 41628 |
| 2024-01-03 | 28.15 | $28.13 | 27708 |
| 2024-01-02 | 28.15 | $28.49 | 31503 |
| 2023-12-29 | 28.11 | $28.66 | 27243 |
| 2023-12-28 | 28.05 | $28.54 | 26036 |
| 2023-12-27 | 28.00 | $28.73 | 58500 |
| 2023-12-26 | 27.93 | $28.72 | 20400 |
| 2023-12-22 | 27.84 | $28.31 | 47200 |
| 2023-12-21 | 27.79 | $28.24 | 32300 |
| 2023-12-20 | 27.75 | $28.06 | 29911 |
| 2023-12-19 | 27.71 | $28.21 | 21917 |
| 2023-12-18 | 27.66 | $28.16 | 22303 |
| 2023-12-15 | 27.61 | $28.43 | 33218 |
| 2023-12-14 | 27.52 | $28.64 | 39637 |
| 2023-12-13 | 27.41 | $28.42 | 46100 |
| 2023-12-12 | 27.30 | $27.94 | 32500 |
| 2023-12-11 | 27.23 | $27.84 | 62920 |
| 2023-12-08 | 27.17 | $28.09 | 42400 |
| 2023-12-07 | 27.07 | $28.01 | 61007 |
| 2023-12-06 | 26.97 | $28.09 | 31000 |
| 2023-12-05 | 26.85 | $27.92 | 35800 |
| 2023-12-04 | 26.74 | $27.98 | 51736 |
| 2023-12-01 | 26.61 | $27.97 | 83409 |
| 2023-11-30 | 26.47 | $27.65 | 42000 |
| 2023-11-29 | 26.35 | $27.43 | 63338 |
| 2023-11-28 | 26.23 | $27.56 | 137837 |
| 2023-11-27 | 26.09 | $27.36 | 44214 |
| 2023-11-24 | 25.96 | $27.56 | 63946 |
| 2023-11-22 | 25.79 | $27.09 | 25129 |
| 2023-11-21 | 25.65 | $27.18 | 509913 |
| 2023-11-20 | 25.49 | $27.02 | 36500 |
| 2023-11-17 | 25.33 | $26.71 | 31308 |
| 2023-11-16 | 25.19 | $26.43 | 44900 |
| 2023-11-15 | 25.05 | $26.52 | 69907 |
| 2023-11-14 | 24.90 | $25.87 | 57906 |
| 2023-11-13 | 24.80 | $24.72 | 47200 |
| 2023-11-10 | 24.81 | $24.75 | 46000 |
| 2023-11-09 | 24.81 | $24.59 | 46500 |
| 2023-11-08 | 24.84 | $24.66 | 114339 |
| 2023-11-07 | 24.85 | $24.90 | 58200 |
| 2023-11-06 | 24.85 | $25.29 | 57500 |
| 2023-11-03 | 24.80 | $25.58 | 123300 |
| 2023-11-02 | 24.72 | $25.24 | 48800 |
| 2023-11-01 | 24.67 | $24.39 | 43900 |
| 2023-10-31 | 24.70 | $24.12 | 92949 |
| 2023-10-30 | 24.76 | $24.02 | 47400 |
| 2023-10-27 | 24.83 | $23.38 | 29823 |
| 2023-10-26 | 24.99 | $23.67 | 84700 |
| 2023-10-25 | 25.13 | $23.66 | 118800 |
| 2023-10-24 | 25.28 | $23.74 | 52900 |
| 2023-10-23 | 25.44 | $24.00 | 88900 |
| 2023-10-20 | 25.59 | $24.07 | 53725 |
| 2023-10-19 | 25.75 | $24.81 | 81630 |
| 2023-10-18 | 25.85 | $25.08 | 14140 |
| 2023-10-17 | 25.93 | $25.61 | 61046 |
| 2023-10-16 | 25.97 | $25.67 | 67806 |
| 2023-10-13 | 26.00 | $25.41 | 47318 |
| 2023-10-12 | 26.06 | $25.43 | 25832 |
| 2023-10-11 | 26.13 | $25.93 | 57100 |
| 2023-10-10 | 26.15 | $25.56 | 23900 |
| 2023-10-09 | 26.21 | $25.51 | 14500 |
| 2023-10-06 | 26.29 | $25.42 | 35400 |
| 2023-10-05 | 26.38 | $25.02 | 31535 |
| 2023-10-04 | 26.52 | $24.62 | 18300 |
| 2023-10-03 | 26.72 | $24.58 | 31800 |
| 2023-10-02 | 26.95 | $25.00 | 29733 |
| 2023-09-29 | 27.15 | $25.52 | 175300 |
| 2023-09-28 | 27.32 | $25.66 | 399526 |
| 2023-09-27 | 27.50 | $26.31 | 69700 |
| 2023-09-26 | 27.62 | $27.00 | 65000 |
| 2023-09-25 | 27.69 | $27.28 | 86400 |
| 2023-09-22 | 27.73 | $27.41 | 155715 |
| 2023-09-21 | 27.76 | $27.66 | 179348 |
| 2023-09-20 | 27.77 | $28.14 | 106536 |
| 2023-09-19 | 27.74 | $28.24 | 28300 |
| 2023-09-18 | 27.68 | $28.58 | 66300 |
| 2023-09-15 | 27.59 | $28.35 | 159548 |
| 2023-09-14 | 27.51 | $28.20 | 169237 |
| 2023-09-13 | 27.44 | $27.66 | 75143 |
| 2023-09-12 | 27.41 | $27.85 | 71202 |
| 2023-09-11 | 27.37 | $27.60 | 118631 |
| 2023-09-08 | 27.34 | $27.13 | 11249 |
| 2023-09-07 | 27.36 | $27.10 | 130000 |
| 2023-09-06 | 27.39 | $27.17 | 20800 |
| 2023-09-05 | 27.41 | $27.31 | 15529 |
| 2023-09-01 | 27.42 | $27.44 | 9000 |
| 2023-08-31 | 27.42 | $27.30 | 66829 |
| 2023-08-30 | 27.44 | $27.27 | 9731 |
| 2023-08-29 | 27.45 | $27.21 | 8208 |
| 2023-08-28 | 27.48 | $26.84 | 16200 |
| 2023-08-25 | 27.55 | $26.49 | 14306 |
| 2023-08-24 | 27.66 | $26.52 | 27600 |
| 2023-08-23 | 27.78 | $26.48 | 13509 |
| 2023-08-22 | 27.91 | $26.38 | 14929 |
| 2023-08-21 | 28.07 | $27.05 | 22600 |
| 2023-08-18 | 28.18 | $27.39 | 13549 |
| 2023-08-17 | 28.27 | $27.70 | 10300 |
| 2023-08-16 | 28.33 | $28.11 | 13100 |
| 2023-08-15 | 28.35 | $28.33 | 26100 |
| 2023-08-14 | 28.35 | $28.66 | 12721 |
| 2023-08-11 | 28.32 | $28.75 | 19149 |
| 2023-08-10 | 28.27 | $28.82 | 203800 |
| 2023-08-09 | 28.21 | $28.42 | 18100 |
| 2023-08-08 | 28.19 | $28.26 | 11900 |
| 2023-08-07 | 28.18 | $28.79 | 17800 |
| 2023-08-04 | 28.12 | $28.40 | 21200 |
| 2023-08-03 | 28.09 | $28.40 | 23800 |
| 2023-08-02 | 28.06 | $28.55 | 16831 |
| 2023-08-01 | 28.01 | $28.51 | 10900 |
| 2023-07-31 | 27.95 | $28.26 | 16300 |
| 2023-07-28 | 27.92 | $28.19 | 8231 |
| 2023-07-27 | 27.89 | $28.12 | 13300 |
| 2023-07-26 | 27.87 | $28.32 | 10544 |
| 2023-07-25 | 27.82 | $28.27 | 26231 |
| 2023-07-24 | 27.78 | $28.53 | 15600 |
| 2023-07-21 | 27.70 | $28.51 | 29201 |
| 2023-07-20 | 27.61 | $28.49 | 18700 |
| 2023-07-19 | 27.52 | $28.47 | 14601 |
| 2023-07-18 | 27.42 | $28.63 | 31600 |
| 2023-07-17 | 27.29 | $28.35 | 15000 |
| 2023-07-14 | 27.18 | $28.12 | 19632 |
| 2023-07-13 | 27.08 | $28.18 | 30723 |
| 2023-07-12 | 26.96 | $27.81 | 12018 |
| 2023-07-11 | 26.88 | $27.48 | 190100 |
| 2023-07-10 | 26.81 | $27.46 | 14541 |
| 2023-07-07 | 26.74 | $27.44 | 411400 |
| 2023-07-06 | 26.67 | $27.17 | 9545 |
| 2023-07-05 | 26.62 | $27.22 | 21112 |
| 2023-07-03 | 26.55 | $27.06 | 9100 |
| 2023-06-30 | 26.50 | $26.94 | 25148 |
| 2023-06-29 | 26.46 | $26.63 | 16200 |
| 2023-06-28 | 26.44 | $26.85 | 18600 |
| 2023-06-27 | 26.39 | $26.89 | 14900 |
| 2023-06-26 | 26.34 | $26.43 | 12509 |
| 2023-06-23 | 26.33 | $26.04 | 17200 |
| 2023-06-22 | 26.36 | $26.59 | 14922 |
| 2023-06-21 | 26.34 | $26.45 | 19307 |
| 2023-06-20 | 26.33 | $26.61 | 39500 |
| 2023-06-16 | 26.30 | $26.81 | 15300 |
| 2023-06-15 | 26.24 | $26.73 | 16604 |
| 2023-06-14 | 26.19 | $26.30 | 15837 |
| 2023-06-13 | 26.18 | $26.23 | 17500 |
| 2023-06-12 | 26.18 | $25.98 | 40705 |
| 2023-06-09 | 26.20 | $26.03 | 29025 |
| 2023-06-08 | 26.21 | $26.10 | 13417 |
| 2023-06-07 | 26.23 | $25.98 | 15806 |
| 2023-06-06 | 26.25 | $26.22 | 32621 |
| 2023-06-05 | 26.25 | $26.11 | 18938 |
| 2023-06-02 | 26.27 | $26.33 | 17400 |
| 2023-06-01 | 26.26 | $26.01 | 15300 |
| 2023-05-31 | 26.29 | $25.87 | 26519 |
| 2023-05-30 | 26.33 | $26.22 | 23139 |
| 2023-05-26 | 26.35 | $26.06 | 12100 |
| 2023-05-25 | 26.38 | $25.81 | 24523 |
| 2023-05-24 | 26.44 | $25.96 | 24837 |
| 2023-05-23 | 26.49 | $26.38 | 18400 |
| 2023-05-22 | 26.50 | $26.49 | 14420 |
| 2023-05-19 | 26.50 | $26.39 | 23000 |
| 2023-05-18 | 26.51 | $26.35 | 15342 |
| 2023-05-17 | 26.53 | $26.50 | 11967 |
| 2023-05-16 | 26.53 | $26.17 | 20600 |
| 2023-05-15 | 26.57 | $26.87 | 12043 |
| 2023-05-12 | 26.53 | $26.62 | 14710 |
| 2023-05-11 | 26.53 | $26.51 | 21818 |
| 2023-05-10 | 26.53 | $26.86 | 10529 |
| 2023-05-09 | 26.49 | $26.98 | 45700 |
| 2023-05-08 | 26.44 | $26.93 | 24100 |
| 2023-05-05 | 26.39 | $26.73 | 42345 |
| 2023-05-04 | 26.35 | $26.35 | 137600 |
| 2023-05-03 | 26.35 | $26.66 | 24146 |
| 2023-05-02 | 26.32 | $26.71 | 284900 |
| 2023-05-01 | 26.28 | $26.90 | 23900 |
| 2023-04-28 | 26.22 | $26.77 | 84020 |
| 2023-04-27 | 26.16 | $26.33 | 94500 |
| 2023-04-26 | 26.14 | $26.19 | 8135 |
| 2023-04-25 | 26.13 | $26.20 | 65546 |
| 2023-04-24 | 26.13 | $26.45 | 24240 |
| 2023-04-21 | 26.09 | $26.51 | 13311 |
| 2023-04-20 | 26.05 | $26.42 | 12600 |
| 2023-04-19 | 26.01 | $26.51 | 11900 |
| 2023-04-18 | 25.96 | $26.46 | 24300 |
| 2023-04-17 | 25.91 | $26.38 | 29500 |
| 2023-04-14 | 25.86 | $26.34 | 16824 |
| 2023-04-13 | 25.80 | $26.39 | 58900 |
| 2023-04-12 | 25.74 | $26.14 | 27028 |
| 2023-04-11 | 25.70 | $25.89 | 15828 |
| 2023-04-10 | 25.68 | $25.69 | 15000 |
| 2023-04-06 | 25.68 | $25.60 | 23500 |
| 2023-04-05 | 25.69 | $25.63 | 14800 |
| 2023-04-04 | 25.69 | $25.61 | 20314 |
| 2023-04-03 | 25.70 | $25.79 | 34400 |
| 2023-03-31 | 25.69 | $25.53 | 24019 |
| 2023-03-30 | 25.71 | $25.33 | 18800 |
| 2023-03-29 | 25.75 | $25.44 | 14728 |
| 2023-03-28 | 25.78 | $25.40 | 19500 |
| 2023-03-27 | 25.82 | $25.59 | 82215 |
| 2023-03-24 | 25.85 | $25.20 | 16900 |
| 2023-03-23 | 25.92 | $25.28 | 11807 |
| 2023-03-22 | 25.98 | $25.24 | 16531 |
| 2023-03-21 | 26.06 | $25.26 | 22700 |
| 2023-03-20 | 26.15 | $25.18 | 15826 |
| 2023-03-17 | 26.25 | $24.63 | 21700 |
| 2023-03-16 | 26.42 | $25.65 | 40748 |
| 2023-03-15 | 26.50 | $25.26 | 10246 |
| 2023-03-14 | 26.63 | $26.10 | 13334 |
| 2023-03-13 | 26.69 | $26.18 | 11900 |
| 2023-03-10 | 26.74 | $26.35 | 14426 |
| 2023-03-09 | 26.78 | $26.78 | 10916 |
| 2023-03-08 | 26.78 | $27.09 | 20400 |
| 2023-03-07 | 26.75 | $26.97 | 20637 |
| 2023-03-06 | 26.72 | $27.21 | 9403 |
| 2023-03-03 | 26.67 | $27.22 | 18603 |
| 2023-03-02 | 26.62 | $27.11 | 12200 |
| 2023-03-01 | 26.56 | $26.99 | 16727 |
| 2023-02-28 | 26.52 | $26.68 | 303800 |
| 2023-02-27 | 26.50 | $26.51 | 10008 |
| 2023-02-24 | 26.50 | $26.25 | 27447 |
| 2023-02-23 | 26.53 | $26.38 | 15746 |
| 2023-02-22 | 26.54 | $26.28 | 23800 |
| 2023-02-21 | 26.57 | $26.46 | 26046 |
| 2023-02-17 | 26.58 | $26.77 | 15900 |
| 2023-02-16 | 26.56 | $26.69 | 26300 |
| 2023-02-15 | 26.55 | $26.67 | 71400 |
| 2023-02-14 | 26.53 | $26.76 | 13100 |
| 2023-02-13 | 26.51 | $26.75 | 21800 |
| 2023-02-10 | 26.49 | $26.77 | 11008 |
| 2023-02-09 | 26.46 | $26.45 | 118330 |
| 2023-02-08 | 26.46 | $26.45 | 23318 |
| 2023-02-07 | 26.46 | $26.86 | 8817 |
| 2023-02-06 | 26.41 | $26.78 | 26317 |
| 2023-02-03 | 26.38 | $27.05 | 27600 |
| 2023-02-02 | 26.31 | $27.35 | 16400 |
| 2023-02-01 | 26.20 | $27.16 | 54700 |
| 2023-01-31 | 26.09 | $27.13 | 134500 |
| 2023-01-30 | 25.98 | $26.95 | 72839 |
| 2023-01-27 | 25.88 | $27.12 | 32800 |
| 2023-01-26 | 25.75 | $27.00 | 26800 |
| 2023-01-25 | 25.62 | $26.66 | 22821 |
| 2023-01-24 | 25.51 | $26.62 | 51805 |
| 2023-01-23 | 25.40 | $26.56 | 58300 |
| 2023-01-20 | 25.27 | $26.39 | 33036 |
| 2023-01-19 | 25.16 | $26.02 | 63240 |
| 2023-01-18 | 25.06 | $26.02 | 21200 |
| 2023-01-17 | 24.96 | $26.29 | 57500 |
| 2023-01-13 | 24.82 | $26.38 | 20800 |
| 2023-01-12 | 24.66 | $26.08 | 30200 |
| 2023-01-11 | 24.51 | $25.71 | 23800 |
| 2023-01-10 | 24.38 | $25.47 | 96400 |
| 2023-01-09 | 24.27 | $25.21 | 45400 |
| 2023-01-06 | 24.17 | $25.01 | 62438 |
| 2023-01-05 | 24.08 | $24.36 | 27100 |
| 2023-01-04 | 24.05 | $24.27 | 25943 |
| 2023-01-03 | 24.03 | $23.68 | 49922 |
| 2022-12-30 | 24.07 | $23.53 | 39246 |
| 2022-12-29 | 24.12 | $23.48 | 30600 |
| 2022-12-28 | 24.19 | $23.55 | 63804 |
| 2022-12-27 | 24.26 | $24.00 | 37223 |
| 2022-12-23 | 24.29 | $24.07 | 55100 |
| 2022-12-22 | 24.31 | $23.90 | 35112 |
| 2022-12-21 | 24.35 | $24.22 | 169934 |
| 2022-12-20 | 24.37 | $23.80 | 37643 |
| 2022-12-19 | 24.43 | $23.67 | 72206 |
| 2022-12-16 | 24.51 | $23.79 | 50300 |
| 2022-12-15 | 24.58 | $23.89 | 125316 |
| 2022-12-14 | 24.65 | $24.67 | 97518 |
| 2022-12-13 | 24.65 | $24.71 | 39842 |
| 2022-12-12 | 24.65 | $24.46 | 53300 |
| 2022-12-09 | 24.67 | $24.24 | 33600 |
| 2022-12-08 | 24.71 | $24.27 | 34432 |
| 2022-12-07 | 24.76 | $24.41 | 40322 |
| 2022-12-06 | 24.79 | $24.65 | 44129 |
| 2022-12-05 | 24.81 | $24.84 | 73738 |
| 2022-12-02 | 24.81 | $25.27 | 32500 |
| 2022-12-01 | 24.76 | $25.24 | 37527 |
| 2022-11-30 | 24.71 | $25.18 | 60941 |
| 2022-11-29 | 24.66 | $24.64 | 27606 |
| 2022-11-28 | 24.66 | $24.71 | 46600 |
| 2022-11-25 | 24.65 | $25.11 | 67900 |
| 2022-11-23 | 24.60 | $25.14 | 46219 |
| 2022-11-22 | 24.55 | $25.00 | 32529 |
| 2022-11-21 | 24.50 | $24.60 | 54100 |
| 2022-11-18 | 24.49 | $24.72 | 63000 |
| 2022-11-17 | 24.46 | $24.74 | 126634 |
| 2022-11-16 | 24.43 | $24.96 | 13920 |
| 2022-11-15 | 24.38 | $25.25 | 53900 |
| 2022-11-14 | 24.29 | $25.14 | 97914 |
| 2022-11-11 | 24.20 | $25.35 | 33910 |
| 2022-11-10 | 24.08 | $24.52 | 90534 |
| 2022-11-09 | 24.03 | $23.58 | 23636 |
| 2022-11-08 | 24.08 | $23.89 | 26521 |
| 2022-11-07 | 24.10 | $24.57 | 101300 |
| 2022-11-04 | 24.05 | $24.50 | 72037 |
| 2022-11-03 | 24.00 | $23.83 | 57902 |
| 2022-11-02 | 24.02 | $24.54 | 29300 |
| 2022-11-01 | 23.96 | $24.79 | 49600 |
| 2022-10-31 | 23.88 | $24.84 | 79100 |
| 2022-10-28 | 23.77 | $24.78 | 45100 |
| 2022-10-27 | 23.67 | $24.52 | 24100 |
| 2022-10-26 | 23.58 | $24.29 | 15446 |
| 2022-10-25 | 23.50 | $24.00 | 41935 |
| 2022-10-24 | 23.45 | $23.67 | 84000 |
| 2022-10-21 | 23.43 | $23.43 | 41800 |
| 2022-10-20 | 23.43 | $23.20 | 60437 |
| 2022-10-19 | 23.45 | $23.37 | 14200 |
| 2022-10-18 | 23.46 | $23.49 | 10441 |
| 2022-10-17 | 23.46 | $23.31 | 140400 |
| 2022-10-14 | 23.47 | $22.49 | 41000 |
| 2022-10-13 | 23.58 | $22.58 | 64700 |
| 2022-10-12 | 23.68 | $22.04 | 22100 |
| 2022-10-11 | 23.85 | $22.12 | 40100 |
| 2022-10-10 | 24.04 | $22.53 | 65700 |
| 2022-10-07 | 24.20 | $22.58 | 97000 |
| 2022-10-06 | 24.37 | $23.40 | 13236 |
| 2022-10-05 | 24.47 | $24.08 | 24211 |
| 2022-10-04 | 24.51 | $24.22 | 31600 |
| 2022-10-03 | 24.54 | $23.43 | 99700 |
| 2022-09-30 | 24.66 | $22.63 | 33915 |
| 2022-09-29 | 24.87 | $22.82 | 88147 |
| 2022-09-28 | 25.08 | $23.17 | 29000 |
| 2022-09-27 | 25.29 | $23.30 | 72800 |
| 2022-09-26 | 25.50 | $23.48 | 28311 |
| 2022-09-23 | 25.71 | $23.83 | 37300 |
| 2022-09-22 | 25.91 | $24.79 | 26239 |
| 2022-09-21 | 26.02 | $25.10 | 13400 |
| 2022-09-20 | 26.12 | $25.30 | 17300 |
| 2022-09-19 | 26.21 | $25.83 | 25800 |
| 2022-09-16 | 26.25 | $25.50 | 14900 |
| 2022-09-15 | 26.32 | $25.87 | 47400 |
| 2022-09-14 | 26.37 | $26.18 | 16000 |
| 2022-09-13 | 26.39 | $26.39 | 20900 |
| 2022-09-12 | 26.39 | $27.00 | 16700 |
| 2022-09-09 | 26.33 | $26.58 | 30000 |
| 2022-09-08 | 26.30 | $25.89 | 28700 |
| 2022-09-07 | 26.34 | $25.59 | 22410 |
| 2022-09-06 | 26.42 | $25.31 | 31717 |
| 2022-09-02 | 26.54 | $25.85 | 16526 |
| 2022-09-01 | 26.61 | $25.50 | 65740 |
| 2022-08-31 | 26.73 | $25.76 | 46600 |
| 2022-08-30 | 26.83 | $25.79 | 17200 |
| 2022-08-29 | 26.94 | $26.19 | 57400 |
| 2022-08-26 | 27.02 | $26.50 | 22800 |
| 2022-08-25 | 27.08 | $27.11 | 27408 |
| 2022-08-24 | 27.08 | $26.89 | 24321 |
| 2022-08-23 | 27.09 | $26.99 | 22100 |
| 2022-08-22 | 27.11 | $26.98 | 20100 |
| 2022-08-19 | 27.12 | $27.31 | 29100 |
| 2022-08-18 | 27.10 | $27.66 | 51131 |
| 2022-08-17 | 27.04 | $27.51 | 10815 |
| 2022-08-16 | 26.99 | $27.65 | 18300 |
| 2022-08-15 | 26.92 | $27.40 | 50800 |
| 2022-08-12 | 26.87 | $27.77 | 33900 |
| 2022-08-11 | 26.78 | $27.55 | 63500 |
| 2022-08-10 | 26.69 | $27.40 | 12000 |
| 2022-08-09 | 26.62 | $26.32 | 35138 |
| 2022-08-08 | 26.65 | $26.47 | 73516 |
| 2022-08-05 | 26.67 | $26.79 | 56300 |
| 2022-08-04 | 26.66 | $27.18 | 44300 |
| 2022-08-03 | 26.60 | $26.97 | 30500 |
| 2022-08-02 | 26.56 | $26.92 | 44234 |
| 2022-08-01 | 26.53 | $27.78 | 71845 |
| 2022-07-29 | 26.39 | $27.19 | 27000 |
| 2022-07-28 | 26.31 | $26.68 | 55000 |
| 2022-07-27 | 26.27 | $26.66 | 18847 |
| 2022-07-26 | 26.23 | $26.44 | 17200 |
| 2022-07-25 | 26.21 | $26.73 | 20947 |
| 2022-07-22 | 26.15 | $26.48 | 77100 |
| 2022-07-21 | 26.12 | $26.39 | 35925 |
| 2022-07-20 | 26.09 | $26.35 | 23300 |
| 2022-07-19 | 26.06 | $26.38 | 27803 |
| 2022-07-18 | 26.03 | $25.74 | 51204 |
| 2022-07-15 | 26.06 | $25.33 | 142600 |
| 2022-07-14 | 26.14 | $25.22 | 41016 |
| 2022-07-13 | 26.23 | $25.90 | 23200 |
| 2022-07-12 | 26.27 | $26.06 | 11433 |
| 2022-07-11 | 26.29 | $25.96 | 87448 |
| 2022-07-08 | 26.33 | $26.20 | 30300 |
| 2022-07-07 | 26.34 | $26.10 | 69400 |
| 2022-07-06 | 26.36 | $25.57 | 29908 |
| 2022-07-05 | 26.45 | $25.56 | 100417 |
| 2022-07-01 | 26.54 | $26.00 | 78717 |
| 2022-06-30 | 26.60 | $25.68 | 34000 |
| 2022-06-29 | 26.69 | $25.85 | 94300 |
| 2022-06-28 | 26.78 | $26.14 | 29500 |
| 2022-06-27 | 26.85 | $26.43 | 111034 |
| 2022-06-24 | 26.89 | $26.11 | 29314 |
| 2022-06-23 | 26.98 | $25.44 | 32700 |
| 2022-06-22 | 27.14 | $25.55 | 41700 |
| 2022-06-21 | 27.31 | $26.10 | 102326 |
| 2022-06-17 | 27.43 | $25.12 | 28944 |
| 2022-06-16 | 27.68 | $25.46 | 76400 |
| 2022-06-15 | 27.91 | $26.25 | 24700 |
| 2022-06-14 | 28.08 | $26.18 | 106305 |
| 2022-06-13 | 28.28 | $26.33 | 81917 |
| 2022-06-10 | 28.49 | $27.53 | 20600 |
| 2022-06-09 | 28.59 | $28.62 | 57405 |
| 2022-06-08 | 28.59 | $29.26 | 15500 |
| 2022-06-07 | 28.52 | $29.46 | 15214 |
| 2022-06-06 | 28.42 | $28.98 | 63700 |
| 2022-06-03 | 28.36 | $28.73 | 26006 |
| 2022-06-02 | 28.32 | $29.21 | 92000 |
| 2022-06-01 | 28.23 | $28.88 | 34681 |
| 2022-05-31 | 28.16 | $28.97 | 82000 |
| 2022-05-27 | 28.07 | $28.83 | 20400 |
| 2022-05-26 | 27.99 | $28.28 | 89500 |
| 2022-05-25 | 27.96 | $27.91 | 21400 |
| 2022-05-24 | 27.97 | $27.71 | 31530 |
| 2022-05-23 | 28.00 | $27.32 | 60114 |
| 2022-05-20 | 28.07 | $27.27 | 30700 |
| 2022-05-19 | 28.15 | $27.20 | 99900 |
| 2022-05-18 | 28.25 | $27.07 | 19300 |
| 2022-05-17 | 28.38 | $27.58 | 57339 |
| 2022-05-16 | 28.46 | $26.98 | 67300 |
| 2022-05-13 | 28.61 | $26.78 | 623900 |
| 2022-05-12 | 28.81 | $25.66 | 73800 |
| 2022-05-11 | 29.14 | $27.16 | 30618 |
| 2022-05-10 | 29.35 | $27.30 | 21418 |
| 2022-05-09 | 29.56 | $28.11 | 62600 |
| 2022-05-06 | 29.72 | $28.56 | 20800 |
| 2022-05-05 | 29.84 | $28.75 | 46828 |
| 2022-05-04 | 29.95 | $29.38 | 22600 |
| 2022-05-03 | 30.01 | $28.58 | 25534 |
| 2022-05-02 | 30.16 | $28.68 | 81228 |
| 2022-04-29 | 30.32 | $29.46 | 25005 |
| 2022-04-28 | 30.41 | $29.53 | 61128 |
| 2022-04-27 | 30.50 | $29.26 | 29300 |
| 2022-04-26 | 30.63 | $29.45 | 155200 |
| 2022-04-25 | 30.76 | $30.19 | 80340 |
| 2022-04-22 | 30.82 | $30.38 | 21407 |
| 2022-04-21 | 30.86 | $31.08 | 25248 |
| 2022-04-20 | 30.84 | $31.28 | 50118 |
| 2022-04-19 | 30.80 | $30.86 | 115400 |
| 2022-04-18 | 30.79 | $30.62 | 56827 |
| 2022-04-14 | 30.81 | $30.45 | 27400 |
| 2022-04-13 | 30.84 | $30.72 | 17000 |
| 2022-04-12 | 30.86 | $30.64 | 8800 |
| 2022-04-11 | 30.88 | $30.82 | 27200 |
| 2022-04-08 | 30.89 | $30.86 | 15047 |
| 2022-04-07 | 30.89 | $30.57 | 24700 |
| 2022-04-06 | 30.92 | $30.63 | 16100 |
| 2022-04-05 | 30.95 | $30.72 | 23900 |
| 2022-04-04 | 30.98 | $31.07 | 23300 |
| 2022-04-01 | 30.97 | $30.91 | 17000 |
| 2022-03-31 | 30.97 | $30.97 | 20600 |
| 2022-03-30 | 30.97 | $31.32 | 24122 |
| 2022-03-29 | 30.94 | $31.51 | 13900 |
| 2022-03-28 | 30.88 | $31.19 | 16741 |
| 2022-03-25 | 30.84 | $31.41 | 19619 |
| 2022-03-24 | 30.79 | $31.22 | 31800 |
| 2022-03-23 | 30.74 | $30.99 | 31400 |
| 2022-03-22 | 30.71 | $30.77 | 57100 |
| 2022-03-21 | 30.71 | $30.28 | 15900 |
| 2022-03-18 | 30.75 | $30.49 | 19600 |
| 2022-03-17 | 30.78 | $30.72 | 22500 |
| 2022-03-16 | 30.79 | $30.53 | 13049 |
| 2022-03-15 | 30.81 | $30.10 | 85824 |
| 2022-03-14 | 30.89 | $30.45 | 10525 |
| 2022-03-11 | 30.93 | $30.62 | 39500 |
| 2022-03-10 | 30.97 | $30.26 | 19502 |
| 2022-03-09 | 31.04 | $29.89 | 16500 |
| 2022-03-08 | 31.16 | $29.54 | 26641 |
| 2022-03-07 | 31.33 | $29.34 | 36320 |
| 2022-03-04 | 31.54 | $30.37 | 29800 |
| 2022-03-03 | 31.67 | $30.58 | 20100 |
| 2022-03-02 | 31.78 | $30.73 | 11419 |
| 2022-03-01 | 31.89 | $30.47 | 23000 |
| 2022-02-28 | 32.04 | $30.76 | 44828 |
| 2022-02-25 | 32.18 | $31.14 | 71400 |
| 2022-02-24 | 32.29 | $30.79 | 26107 |
| 2022-02-23 | 32.44 | $31.05 | 26318 |
| 2022-02-22 | 32.59 | $31.52 | 26200 |
| 2022-02-18 | 32.70 | $31.60 | 28600 |
| 2022-02-17 | 32.82 | $32.19 | 13624 |
| 2022-02-16 | 32.89 | $32.51 | 17100 |
| 2022-02-15 | 32.93 | $32.67 | 39818 |
| 2022-02-14 | 32.95 | $32.96 | 16300 |
| 2022-02-11 | 32.95 | $33.13 | 17700 |
| 2022-02-10 | 32.93 | $33.37 | 21800 |
| 2022-02-09 | 32.89 | $33.57 | 24900 |
| 2022-02-08 | 32.81 | $33.30 | 49821 |
| 2022-02-07 | 32.76 | $32.89 | 31700 |
| 2022-02-04 | 32.75 | $32.81 | 18543 |
| 2022-02-03 | 32.74 | $32.77 | 20332 |
| 2022-02-02 | 32.74 | $32.94 | 18314 |
| 2022-02-01 | 32.72 | $32.64 | 23200 |
| 2022-01-31 | 32.73 | $32.12 | 18200 |
| 2022-01-28 | 32.79 | $31.68 | 23222 |
| 2022-01-27 | 32.91 | $31.56 | 27500 |
| 2022-01-26 | 33.05 | $32.02 | 23700 |
| 2022-01-25 | 33.16 | $32.12 | 34400 |
| 2022-01-24 | 33.27 | $31.75 | 30400 |
| 2022-01-21 | 33.43 | $32.72 | 34000 |
| 2022-01-20 | 33.50 | $33.29 | 27226 |
| 2022-01-19 | 33.53 | $33.70 | 23500 |
| 2022-01-18 | 33.51 | $34.13 | 32400 |
| 2022-01-14 | 33.44 | $34.16 | 14100 |
| 2022-01-13 | 33.37 | $34.36 | 21228 |
| 2022-01-12 | 33.26 | $34.24 | 18500 |
| 2022-01-11 | 33.16 | $33.66 | 13700 |
| 2022-01-10 | 33.11 | $33.26 | 23000 |
| 2022-01-07 | 33.09 | $33.51 | 14000 |
| 2022-01-06 | 33.05 | $32.98 | 19433 |
| 2022-01-05 | 33.05 | $32.60 | 12600 |
| 2022-01-04 | 33.10 | $32.76 | 15843 |
| 2022-01-03 | 33.14 | $33.05 | 16214 |
| 2021-12-31 | 33.15 | $33.08 | 20700 |
| 2021-12-30 | 33.15 | $33.01 | 12100 |
| 2021-12-29 | 33.17 | $33.30 | 34200 |
| 2021-12-28 | 33.15 | $33.15 | 13909 |
| 2021-12-27 | 33.16 | $33.72 | 9900 |
| 2021-12-23 | 33.10 | $33.05 | 9907 |
| 2021-12-22 | 33.10 | $33.07 | 12920 |
| 2021-12-21 | 33.10 | $32.87 | 14800 |
| 2021-12-20 | 33.13 | $32.63 | 28000 |
| 2021-12-17 | 33.18 | $33.24 | 9815 |
| 2021-12-16 | 33.17 | $33.74 | 13743 |
| 2021-12-15 | 33.11 | $32.86 | 18200 |
| 2021-12-14 | 33.14 | $32.80 | 15300 |
| 2021-12-13 | 33.18 | $32.81 | 10126 |
| 2021-12-10 | 33.22 | $33.04 | 41600 |
| 2021-12-09 | 33.23 | $33.05 | 15200 |
| 2021-12-08 | 33.25 | $33.36 | 71109 |
| 2021-12-07 | 33.24 | $33.41 | 21138 |
| 2021-12-06 | 33.23 | $32.96 | 18200 |
| 2021-12-03 | 33.25 | $32.49 | 25049 |
| 2021-12-02 | 33.33 | $32.44 | 18600 |
| 2021-12-01 | 33.43 | $31.99 | 16002 |
| 2021-11-30 | 33.58 | $32.34 | 23700 |
| 2021-11-29 | 33.71 | $32.83 | 17505 |
| 2021-11-26 | 33.80 | $33.26 | 23500 |
| 2021-11-24 | 33.86 | $33.61 | 10900 |
| 2021-11-23 | 33.89 | $33.81 | 9845 |
| 2021-11-22 | 33.89 | $33.62 | 14000 |
| 2021-11-19 | 33.92 | $33.93 | 8100 |
| 2021-11-18 | 33.92 | $34.06 | 13500 |
| 2021-11-17 | 33.91 | $33.85 | 12600 |
| 2021-11-16 | 33.91 | $33.70 | 9919 |
| 2021-11-15 | 33.93 | $34.03 | 12533 |
| 2021-11-12 | 33.92 | $33.80 | 11805 |
| 2021-11-11 | 33.94 | $33.89 | 15829 |
| 2021-11-10 | 33.94 | $34.24 | 11400 |
| 2021-11-09 | 33.91 | $34.36 | 18725 |
| 2021-11-08 | 33.86 | $34.12 | 9100 |
| 2021-11-05 | 33.84 | $33.92 | 10930 |
| 2021-11-04 | 33.83 | $33.94 | 7000 |
| 2021-11-03 | 33.82 | $33.53 | 7600 |
| 2021-11-02 | 33.85 | $33.58 | 11112 |
| 2021-11-01 | 33.88 | $33.55 | 14800 |
| 2021-10-29 | 33.91 | $33.32 | 23800 |
| 2021-10-28 | 33.97 | $33.84 | 13600 |
| 2021-10-27 | 33.99 | $33.70 | 9102 |
| 2021-10-26 | 34.02 | $34.09 | 10100 |
| 2021-10-25 | 34.01 | $34.29 | 9000 |
| 2021-10-22 | 33.98 | $34.22 | 7300 |
| 2021-10-21 | 33.95 | $34.24 | 14900 |
| 2021-10-20 | 33.92 | $34.31 | 13700 |
| 2021-10-19 | 33.88 | $34.31 | 7800 |
| 2021-10-18 | 33.84 | $34.32 | 9238 |
| 2021-10-15 | 33.79 | $34.39 | 11000 |
| 2021-10-14 | 33.72 | $34.39 | 14600 |
| 2021-10-13 | 33.65 | $33.96 | 11600 |
| 2021-10-12 | 33.62 | $33.88 | 22714 |
| 2021-10-11 | 33.59 | $34.44 | 4400 |
| 2021-10-08 | 33.50 | $34.08 | 8510 |
| 2021-10-07 | 33.44 | $33.88 | 9843 |
| 2021-10-06 | 33.40 | $33.33 | 17100 |
| 2021-10-05 | 33.41 | $33.58 | 11906 |
| 2021-10-04 | 33.39 | $33.32 | 14347 |
| 2021-10-01 | 33.39 | $33.13 | 11400 |
| 2021-09-30 | 33.42 | $33.10 | 20606 |
| 2021-09-29 | 33.46 | $32.25 | 11740 |
| 2021-09-28 | 33.58 | $32.59 | 60500 |
| 2021-09-27 | 33.69 | $33.21 | 31823 |
| 2021-09-24 | 33.74 | $33.02 | 9000 |
| 2021-09-23 | 33.81 | $33.24 | 7208 |
| 2021-09-22 | 33.87 | $33.17 | 13111 |
| 2021-09-21 | 33.95 | $33.25 | 17346 |
| 2021-09-20 | 34.02 | $33.42 | 13603 |
| 2021-09-17 | 34.09 | $33.90 | 7306 |
| 2021-09-16 | 34.10 | $34.56 | 7816 |
| 2021-09-15 | 34.06 | $34.52 | 19010 |
| 2021-09-14 | 34.01 | $34.56 | 7700 |
| 2021-09-13 | 33.95 | $34.47 | 12200 |
| 2021-09-10 | 33.89 | $34.30 | 6738 |
| 2021-09-09 | 33.85 | $34.33 | 10008 |
| 2021-09-08 | 33.80 | $33.92 | 132100 |
| 2021-09-07 | 33.79 | $34.00 | 9400 |
| 2021-09-03 | 33.77 | $34.39 | 6004 |
| 2021-09-02 | 33.70 | $34.38 | 8200 |
| 2021-09-01 | 33.63 | $34.33 | 12537 |
| 2021-08-31 | 33.56 | $34.52 | 47400 |
| 2021-08-30 | 33.46 | $34.61 | 10500 |
| 2021-08-27 | 33.33 | $34.08 | 10200 |
| 2021-08-26 | 33.26 | $33.91 | 15617 |
| 2021-08-25 | 33.19 | $34.22 | 8005 |
| 2021-08-24 | 33.08 | $34.19 | 16541 |
| 2021-08-23 | 32.96 | $33.97 | 11100 |
| 2021-08-20 | 32.85 | $33.21 | 15700 |
| 2021-08-19 | 32.82 | $33.04 | 28339 |
| 2021-08-18 | 32.79 | $33.46 | 21104 |
| 2021-08-17 | 32.72 | $33.30 | 8900 |
| 2021-08-16 | 32.66 | $33.82 | 16400 |
| 2021-08-13 | 32.54 | $33.91 | 10623 |
| 2021-08-12 | 32.40 | $33.81 | 6448 |
| 2021-08-11 | 32.25 | $33.58 | 8500 |
| 2021-08-10 | 32.11 | $33.35 | 13535 |
| 2021-08-09 | 31.98 | $33.45 | 16600 |
| 2021-08-06 | 31.82 | $33.07 | 9645 |
| 2021-08-05 | 31.69 | $32.64 | 11230 |
| 2021-08-04 | 31.59 | $32.12 | 6318 |
| 2021-08-03 | 31.53 | $32.10 | 16625 |
| 2021-08-02 | 31.48 | $31.87 | 7200 |
| 2021-07-30 | 31.43 | $31.86 | 15100 |
| 2021-07-29 | 31.39 | $31.67 | 6600 |
| 2021-07-28 | 31.36 | $31.30 | 12300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
64.63
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.99
Average
33.67
Maximum
64.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.63 | $65.73 | 358500 |
| 2026-07-23 | 64.43 | $64.76 | 156500 |
| 2026-07-22 | 64.31 | $65.64 | 107000 |
| 2026-07-21 | 64.08 | $65.32 | 192246 |
| 2026-07-20 | 63.88 | $64.96 | 353842 |
| 2026-07-17 | 63.70 | $65.50 | 59400 |
| 2026-07-16 | 63.45 | $64.96 | 109600 |
| 2026-07-15 | 63.25 | $65.04 | 153400 |
| 2026-07-14 | 63.03 | $64.13 | 106300 |
| 2026-07-13 | 62.89 | $62.89 | 38500 |
| 2026-07-10 | 62.85 | $64.14 | 47011 |
| 2026-07-09 | 62.68 | $64.15 | 393640 |
| 2026-07-08 | 62.50 | $63.15 | 831421 |
| 2026-07-07 | 62.39 | $64.68 | 1.8M |
| 2026-07-06 | 62.11 | $64.54 | 24800 |
| 2026-07-02 | 61.83 | $62.31 | 16500 |
| 2026-07-01 | 61.74 | $62.85 | 14000 |
| 2026-06-30 | 61.60 | $62.16 | 22700 |
| 2026-06-29 | 61.50 | $60.87 | 84748 |
| 2026-06-26 | 61.53 | $60.95 | 25842 |
| 2026-06-25 | 61.54 | $60.56 | 25124 |
| 2026-06-24 | 61.58 | $60.86 | 36100 |
| 2026-06-23 | 61.58 | $61.64 | 2.3M |
| 2026-06-22 | 61.50 | $62.51 | 166200 |
| 2026-06-18 | 61.32 | $63.58 | 151000 |
| 2026-06-17 | 61.02 | $62.91 | 175900 |
| 2026-06-16 | 60.76 | $63.00 | 2.4M |
| 2026-06-15 | 60.47 | $62.74 | 10400 |
| 2026-06-12 | 60.19 | $61.82 | 20700 |
| 2026-06-11 | 59.97 | $61.25 | 22000 |
| 2026-06-10 | 59.80 | $60.57 | 16000 |
| 2026-06-09 | 59.68 | $60.77 | 14500 |
| 2026-06-08 | 59.53 | $59.49 | 12042 |
| 2026-06-05 | 59.49 | $60.17 | 35600 |
| 2026-06-04 | 59.38 | $60.32 | 16500 |
| 2026-06-03 | 59.23 | $59.53 | 94135 |
| 2026-06-02 | 59.15 | $60.66 | 17223 |
| 2026-06-01 | 58.94 | $59.50 | 17138 |
| 2026-05-29 | 58.82 | $60.34 | 29900 |
| 2026-05-28 | 58.60 | $59.05 | 19100 |
| 2026-05-27 | 58.48 | $58.59 | 13027 |
| 2026-05-26 | 58.38 | $59.30 | 43100 |
| 2026-05-22 | 58.19 | $59.03 | 22231 |
| 2026-05-21 | 58.00 | $59.68 | 50500 |
| 2026-05-20 | 57.72 | $59.63 | 81800 |
| 2026-05-19 | 57.41 | $58.60 | 105600 |
| 2026-05-18 | 57.17 | $58.56 | 12339 |
| 2026-05-15 | 56.91 | $57.93 | 92500 |
| 2026-05-14 | 56.69 | $58.78 | 84535 |
| 2026-05-13 | 56.35 | $58.10 | 57300 |
| 2026-05-12 | 56.07 | $58.46 | 53836 |
| 2026-05-11 | 55.72 | $57.39 | 17344 |
| 2026-05-08 | 55.45 | $58.10 | 180144 |
| 2026-05-07 | 55.08 | $57.87 | 442800 |
| 2026-05-06 | 54.70 | $57.04 | 16800 |
| 2026-05-05 | 54.36 | $56.64 | 12000 |
| 2026-05-04 | 54.02 | $55.74 | 13824 |
| 2026-05-01 | 53.73 | $56.24 | 14900 |
| 2026-04-30 | 53.36 | $55.75 | 19225 |
| 2026-04-29 | 53.01 | $54.18 | 11710 |
| 2026-04-28 | 52.78 | $54.58 | 39900 |
| 2026-04-27 | 52.47 | $54.10 | 15436 |
| 2026-04-24 | 52.18 | $53.40 | 15200 |
| 2026-04-23 | 51.94 | $53.12 | 19422 |
| 2026-04-22 | 51.70 | $53.11 | 27300 |
| 2026-04-21 | 51.43 | $52.83 | 31512 |
| 2026-04-20 | 51.17 | $52.89 | 156000 |
| 2026-04-17 | 50.88 | $53.59 | 19211 |
| 2026-04-16 | 50.49 | $52.67 | 17622 |
| 2026-04-15 | 50.16 | $54.05 | 17813 |
| 2026-04-14 | 49.68 | $53.31 | 26908 |
| 2026-04-13 | 49.25 | $52.50 | 55700 |
| 2026-04-10 | 48.87 | $50.64 | 23300 |
| 2026-04-09 | 48.66 | $50.41 | 43440 |
| 2026-04-08 | 48.45 | $49.10 | 18800 |
| 2026-04-07 | 48.37 | $48.91 | 19500 |
| 2026-04-06 | 48.30 | $49.30 | 24715 |
| 2026-04-02 | 48.19 | $49.08 | 54600 |
| 2026-04-01 | 48.10 | $49.09 | 23748 |
| 2026-03-31 | 48.02 | $48.07 | 74400 |
| 2026-03-30 | 48.03 | $47.52 | 26000 |
| 2026-03-27 | 48.11 | $47.62 | 37208 |
| 2026-03-26 | 48.19 | $48.31 | 21500 |
| 2026-03-25 | 48.22 | $48.95 | 22600 |
| 2026-03-24 | 48.19 | $47.92 | 393128 |
| 2026-03-23 | 48.26 | $48.14 | 19802 |
| 2026-03-20 | 48.32 | $47.34 | 41343 |
| 2026-03-19 | 48.45 | $46.35 | 100509 |
| 2026-03-18 | 48.69 | $48.46 | 52100 |
| 2026-03-17 | 48.72 | $48.72 | 28400 |
| 2026-03-16 | 48.73 | $48.96 | 22800 |
| 2026-03-13 | 48.70 | $48.19 | 25032 |
| 2026-03-12 | 48.74 | $47.36 | 37904 |
| 2026-03-11 | 48.86 | $47.83 | 12347 |
| 2026-03-10 | 48.93 | $48.50 | 28529 |
| 2026-03-09 | 48.94 | $47.97 | 33400 |
| 2026-03-06 | 48.99 | $48.42 | 24700 |
| 2026-03-05 | 49.00 | $49.42 | 19700 |
| 2026-03-04 | 48.90 | $49.59 | 17400 |
| 2026-03-03 | 48.79 | $49.20 | 24300 |
| 2026-03-02 | 48.73 | $49.91 | 31100 |
| 2026-02-27 | 48.60 | $50.27 | 49700 |
| 2026-02-26 | 48.44 | $50.25 | 27700 |
| 2026-02-25 | 48.28 | $49.60 | 21200 |
| 2026-02-24 | 48.20 | $49.02 | 79621 |
| 2026-02-23 | 48.18 | $48.75 | 63239 |
| 2026-02-20 | 48.19 | $48.28 | 33443 |
| 2026-02-19 | 48.27 | $48.10 | 676000 |
| 2026-02-18 | 48.38 | $47.98 | 52700 |
| 2026-02-17 | 48.51 | $47.76 | 27110 |
| 2026-02-13 | 48.69 | $47.40 | 25800 |
| 2026-02-12 | 48.93 | $46.75 | 29100 |
| 2026-02-11 | 49.25 | $46.74 | 28800 |
| 2026-02-10 | 49.60 | $47.92 | 20826 |
| 2026-02-09 | 49.86 | $48.04 | 36440 |
| 2026-02-06 | 50.13 | $47.22 | 51800 |
| 2026-02-05 | 50.49 | $48.19 | 22714 |
| 2026-02-04 | 50.80 | $47.52 | 23700 |
| 2026-02-03 | 51.19 | $49.88 | 19300 |
| 2026-02-02 | 51.38 | $50.60 | 20400 |
| 2026-01-30 | 51.50 | $50.47 | 18800 |
| 2026-01-29 | 51.65 | $50.96 | 26030 |
| 2026-01-28 | 51.77 | $51.10 | 27037 |
| 2026-01-27 | 51.88 | $51.46 | 29030 |
| 2026-01-26 | 51.98 | $50.96 | 31400 |
| 2026-01-23 | 52.13 | $51.07 | 54400 |
| 2026-01-22 | 52.28 | $51.31 | 41911 |
| 2026-01-21 | 52.43 | $51.57 | 20800 |
| 2026-01-20 | 52.55 | $51.69 | 21825 |
| 2026-01-16 | 52.66 | $51.96 | 16200 |
| 2026-01-15 | 52.75 | $52.13 | 14000 |
| 2026-01-14 | 52.83 | $52.31 | 38718 |
| 2026-01-13 | 52.90 | $51.54 | 26600 |
| 2026-01-12 | 53.05 | $52.81 | 22800 |
| 2026-01-09 | 53.07 | $51.97 | 22118 |
| 2026-01-08 | 53.18 | $52.21 | 21700 |
| 2026-01-07 | 53.27 | $53.45 | 31810 |
| 2026-01-06 | 53.22 | $53.62 | 24000 |
| 2026-01-05 | 53.15 | $53.48 | 51400 |
| 2026-01-02 | 53.07 | $52.28 | 26501 |
| 2025-12-31 | 53.10 | $53.24 | 17100 |
| 2025-12-30 | 53.02 | $53.61 | 38642 |
| 2025-12-29 | 52.90 | $53.60 | 20600 |
| 2025-12-26 | 52.76 | $53.83 | 12947 |
| 2025-12-24 | 52.59 | $53.70 | 35841 |
| 2025-12-23 | 52.42 | $53.41 | 87624 |
| 2025-12-22 | 52.26 | $53.43 | 22925 |
| 2025-12-19 | 52.08 | $52.37 | 415600 |
| 2025-12-18 | 51.99 | $52.82 | 49500 |
| 2025-12-17 | 51.83 | $52.42 | 404100 |
| 2025-12-16 | 51.70 | $52.96 | 21100 |
| 2025-12-15 | 51.50 | $53.77 | 18633 |
| 2025-12-12 | 51.20 | $53.11 | 23011 |
| 2025-12-11 | 50.95 | $52.91 | 22830 |
| 2025-12-10 | 50.70 | $52.33 | 14526 |
| 2025-12-09 | 50.50 | $51.40 | 15405 |
| 2025-12-08 | 50.37 | $51.02 | 12010 |
| 2025-12-05 | 50.26 | $50.93 | 21002 |
| 2025-12-04 | 50.14 | $50.30 | 19300 |
| 2025-12-03 | 50.06 | $50.35 | 12734 |
| 2025-12-02 | 49.97 | $50.52 | 16613 |
| 2025-12-01 | 49.84 | $50.85 | 48000 |
| 2025-11-28 | 49.66 | $50.78 | 81646 |
| 2025-11-26 | 49.47 | $51.51 | 50625 |
| 2025-11-25 | 49.19 | $51.07 | 60000 |
| 2025-11-24 | 48.92 | $50.14 | 929400 |
| 2025-11-21 | 48.72 | $49.85 | 746400 |
| 2025-11-20 | 48.53 | $48.75 | 278900 |
| 2025-11-19 | 48.42 | $48.50 | 171100 |
| 2025-11-18 | 48.32 | $48.93 | 334925 |
| 2025-11-17 | 48.16 | $49.49 | 1.5M |
| 2025-11-14 | 47.91 | $49.76 | 47816 |
| 2025-11-13 | 47.61 | $50.38 | 145619 |
| 2025-11-12 | 47.22 | $49.99 | 43939 |
| 2025-11-11 | 46.83 | $49.02 | 156200 |
| 2025-11-10 | 46.52 | $48.48 | 209109 |
| 2025-11-07 | 46.24 | $47.80 | 59914 |
| 2025-11-06 | 46.02 | $47.27 | 64703 |
| 2025-11-05 | 45.82 | $46.76 | 48229 |
| 2025-11-04 | 45.67 | $47.12 | 153000 |
| 2025-11-03 | 45.47 | $47.14 | 161300 |
| 2025-10-31 | 45.24 | $46.88 | 61900 |
| 2025-10-30 | 45.03 | $46.77 | 81400 |
| 2025-10-29 | 44.80 | $46.14 | 62323 |
| 2025-10-28 | 44.62 | $46.19 | 50300 |
| 2025-10-27 | 44.43 | $45.63 | 36115 |
| 2025-10-24 | 44.27 | $45.52 | 101500 |
| 2025-10-23 | 44.10 | $45.04 | 36826 |
| 2025-10-22 | 43.97 | $44.60 | 31300 |
| 2025-10-21 | 43.86 | $44.12 | 85200 |
| 2025-10-20 | 43.79 | $43.70 | 97311 |
| 2025-10-17 | 43.74 | $43.30 | 630649 |
| 2025-10-16 | 43.74 | $43.86 | 330532 |
| 2025-10-15 | 43.67 | $43.79 | 361041 |
| 2025-10-14 | 43.60 | $44.67 | 1.4M |
| 2025-10-13 | 43.43 | $45.07 | 19319 |
| 2025-10-10 | 43.21 | $44.50 | 421317 |
| 2025-10-09 | 43.03 | $44.51 | 74300 |
| 2025-10-08 | 42.85 | $44.19 | 49300 |
| 2025-10-07 | 42.69 | $43.83 | 62300 |
| 2025-10-06 | 42.55 | $43.60 | 40815 |
| 2025-10-03 | 42.43 | $43.09 | 126900 |
| 2025-10-02 | 42.35 | $43.08 | 65700 |
| 2025-10-01 | 42.27 | $42.97 | 61427 |
| 2025-09-30 | 42.19 | $43.26 | 111042 |
| 2025-09-29 | 42.08 | $42.53 | 94500 |
| 2025-09-26 | 42.04 | $41.91 | 107700 |
| 2025-09-25 | 42.06 | $41.64 | 69317 |
| 2025-09-24 | 42.11 | $41.69 | 44800 |
| 2025-09-23 | 42.15 | $42.20 | 52439 |
| 2025-09-22 | 42.14 | $41.66 | 27909 |
| 2025-09-19 | 42.18 | $42.53 | 177538 |
| 2025-09-18 | 42.14 | $41.92 | 25400 |
| 2025-09-17 | 42.15 | $41.82 | 78100 |
| 2025-09-16 | 42.17 | $41.69 | 46330 |
| 2025-09-15 | 42.20 | $42.65 | 74228 |
| 2025-09-12 | 42.14 | $42.79 | 17200 |
| 2025-09-11 | 42.06 | $42.78 | 14600 |
| 2025-09-10 | 41.97 | $42.31 | 12500 |
| 2025-09-09 | 41.92 | $42.06 | 18611 |
| 2025-09-08 | 41.88 | $41.83 | 15200 |
| 2025-09-05 | 41.88 | $41.84 | 14917 |
| 2025-09-04 | 41.87 | $42.13 | 17824 |
| 2025-09-03 | 41.82 | $42.18 | 268605 |
| 2025-09-02 | 41.77 | $41.91 | 24734 |
| 2025-08-29 | 41.74 | $42.33 | 24222 |
| 2025-08-28 | 41.66 | $42.28 | 148200 |
| 2025-08-27 | 41.58 | $41.80 | 120300 |
| 2025-08-26 | 41.54 | $41.84 | 70017 |
| 2025-08-25 | 41.48 | $41.77 | 56327 |
| 2025-08-22 | 41.43 | $41.71 | 85000 |
| 2025-08-21 | 41.38 | $41.62 | 57900 |
| 2025-08-20 | 41.32 | $41.47 | 22234 |
| 2025-08-19 | 41.28 | $41.63 | 65005 |
| 2025-08-18 | 41.22 | $41.78 | 58236 |
| 2025-08-15 | 41.13 | $41.53 | 70415 |
| 2025-08-14 | 41.05 | $41.46 | 153200 |
| 2025-08-13 | 40.97 | $41.16 | 103800 |
| 2025-08-12 | 40.91 | $41.38 | 100900 |
| 2025-08-11 | 40.82 | $41.16 | 20200 |
| 2025-08-08 | 40.73 | $41.93 | 216000 |
| 2025-08-07 | 40.56 | $41.37 | 87819 |
| 2025-08-06 | 40.43 | $41.30 | 19317 |
| 2025-08-05 | 40.30 | $40.81 | 119800 |
| 2025-08-04 | 40.19 | $41.76 | 15806 |
| 2025-08-01 | 39.99 | $40.68 | 165944 |
| 2025-07-31 | 39.87 | $40.36 | 109600 |
| 2025-07-30 | 39.78 | $40.31 | 92000 |
| 2025-07-29 | 39.69 | $40.22 | 21134 |
| 2025-07-28 | 39.60 | $40.31 | 97014 |
| 2025-07-25 | 39.50 | $40.55 | 26305 |
| 2025-07-24 | 39.38 | $40.58 | 28919 |
| 2025-07-23 | 39.24 | $40.38 | 25329 |
| 2025-07-22 | 39.12 | $40.06 | 40900 |
| 2025-07-21 | 39.02 | $39.58 | 54300 |
| 2025-07-18 | 38.96 | $39.44 | 96600 |
| 2025-07-17 | 38.92 | $38.93 | 113500 |
| 2025-07-16 | 38.92 | $39.07 | 176300 |
| 2025-07-15 | 38.90 | $39.02 | 43830 |
| 2025-07-14 | 38.89 | $38.95 | 70147 |
| 2025-07-11 | 38.88 | $39.00 | 54303 |
| 2025-07-10 | 38.86 | $38.85 | 88249 |
| 2025-07-09 | 38.85 | $38.36 | 35200 |
| 2025-07-08 | 38.89 | $38.12 | 60913 |
| 2025-07-07 | 38.94 | $38.86 | 42700 |
| 2025-07-03 | 38.92 | $38.81 | 93400 |
| 2025-07-02 | 38.91 | $38.41 | 146800 |
| 2025-07-01 | 38.93 | $39.95 | 15817 |
| 2025-06-30 | 38.79 | $39.02 | 191000 |
| 2025-06-27 | 38.74 | $39.39 | 77800 |
| 2025-06-26 | 38.64 | $39.35 | 101807 |
| 2025-06-25 | 38.54 | $39.34 | 25900 |
| 2025-06-24 | 38.43 | $39.33 | 45329 |
| 2025-06-23 | 38.30 | $39.16 | 106800 |
| 2025-06-20 | 38.19 | $38.47 | 148529 |
| 2025-06-18 | 38.13 | $38.45 | 68939 |
| 2025-06-17 | 38.06 | $38.38 | 154600 |
| 2025-06-16 | 38.00 | $39.39 | 80400 |
| 2025-06-13 | 37.82 | $38.48 | 112436 |
| 2025-06-12 | 37.71 | $38.31 | 57910 |
| 2025-06-11 | 37.61 | $37.59 | 23820 |
| 2025-06-10 | 37.57 | $37.41 | 118025 |
| 2025-06-09 | 37.53 | $38.13 | 133910 |
| 2025-06-06 | 37.42 | $37.94 | 16545 |
| 2025-06-05 | 37.33 | $37.99 | 31200 |
| 2025-06-04 | 37.22 | $38.13 | 103719 |
| 2025-06-03 | 37.10 | $37.73 | 22042 |
| 2025-06-02 | 37.01 | $38.03 | 108700 |
| 2025-05-30 | 36.90 | $38.57 | 534700 |
| 2025-05-29 | 36.72 | $37.58 | 22830 |
| 2025-05-28 | 36.64 | $37.34 | 27608 |
| 2025-05-27 | 36.58 | $36.75 | 46223 |
| 2025-05-23 | 36.58 | $37.05 | 40633 |
| 2025-05-22 | 36.55 | $36.67 | 55902 |
| 2025-05-21 | 36.55 | $37.27 | 56100 |
| 2025-05-20 | 36.50 | $36.47 | 183400 |
| 2025-05-19 | 36.52 | $36.99 | 18307 |
| 2025-05-16 | 36.48 | $35.77 | 17800 |
| 2025-05-15 | 36.56 | $35.79 | 15135 |
| 2025-05-14 | 36.65 | $35.14 | 23900 |
| 2025-05-13 | 36.79 | $36.16 | 33500 |
| 2025-05-12 | 36.84 | $35.93 | 24221 |
| 2025-05-09 | 36.89 | $36.28 | 74448 |
| 2025-05-08 | 36.91 | $36.90 | 22411 |
| 2025-05-07 | 36.86 | $37.09 | 348900 |
| 2025-05-06 | 36.77 | $37.47 | 63300 |
| 2025-05-05 | 36.64 | $37.42 | 33605 |
| 2025-05-02 | 36.50 | $37.17 | 56616 |
| 2025-05-01 | 36.38 | $37.44 | 42600 |
| 2025-04-30 | 36.23 | $37.85 | 89000 |
| 2025-04-29 | 36.03 | $36.88 | 16200 |
| 2025-04-28 | 35.92 | $36.71 | 108900 |
| 2025-04-25 | 35.82 | $36.68 | 105948 |
| 2025-04-24 | 35.72 | $36.83 | 28400 |
| 2025-04-23 | 35.59 | $36.55 | 46600 |
| 2025-04-22 | 35.49 | $36.49 | 113217 |
| 2025-04-21 | 35.39 | $35.96 | 85100 |
| 2025-04-17 | 35.34 | $36.04 | 57800 |
| 2025-04-16 | 35.27 | $36.23 | 235800 |
| 2025-04-15 | 35.17 | $35.44 | 35809 |
| 2025-04-14 | 35.15 | $34.89 | 212900 |
| 2025-04-11 | 35.17 | $34.32 | 171000 |
| 2025-04-10 | 35.25 | $34.73 | 170913 |
| 2025-04-09 | 35.29 | $34.67 | 80500 |
| 2025-04-08 | 35.32 | $34.18 | 185922 |
| 2025-04-07 | 35.40 | $34.31 | 45539 |
| 2025-04-04 | 35.46 | $35.74 | 19300 |
| 2025-04-03 | 35.38 | $36.53 | 22317 |
| 2025-04-02 | 35.23 | $36.24 | 19500 |
| 2025-04-01 | 35.09 | $36.14 | 19500 |
| 2025-03-31 | 34.96 | $35.48 | 25634 |
| 2025-03-28 | 34.88 | $35.68 | 17100 |
| 2025-03-27 | 34.77 | $35.71 | 30500 |
| 2025-03-26 | 34.66 | $35.48 | 90911 |
| 2025-03-25 | 34.55 | $35.83 | 57000 |
| 2025-03-24 | 34.41 | $34.93 | 57100 |
| 2025-03-21 | 34.34 | $34.77 | 40100 |
| 2025-03-20 | 34.28 | $35.12 | 131600 |
| 2025-03-19 | 34.18 | $34.46 | 73043 |
| 2025-03-18 | 34.15 | $34.28 | 65300 |
| 2025-03-17 | 34.12 | $34.70 | 27800 |
| 2025-03-14 | 34.06 | $34.05 | 35900 |
| 2025-03-13 | 34.05 | $33.41 | 17300 |
| 2025-03-12 | 34.10 | $33.50 | 24000 |
| 2025-03-11 | 34.14 | $33.45 | 132600 |
| 2025-03-10 | 34.18 | $33.91 | 250402 |
| 2025-03-07 | 34.17 | $34.91 | 57725 |
| 2025-03-06 | 34.06 | $35.41 | 190100 |
| 2025-03-05 | 33.88 | $35.17 | 349332 |
| 2025-03-04 | 33.70 | $34.67 | 73742 |
| 2025-03-03 | 33.54 | $33.88 | 53045 |
| 2025-02-28 | 33.45 | $33.97 | 186400 |
| 2025-02-27 | 33.32 | $33.69 | 25100 |
| 2025-02-26 | 33.21 | $33.75 | 21546 |
| 2025-02-25 | 33.08 | $33.49 | 149541 |
| 2025-02-24 | 32.95 | $33.76 | 34900 |
| 2025-02-21 | 32.79 | $33.63 | 29200 |
| 2025-02-20 | 32.61 | $33.92 | 23214 |
| 2025-02-19 | 32.39 | $33.75 | 86100 |
| 2025-02-18 | 32.17 | $34.05 | 215000 |
| 2025-02-14 | 31.90 | $33.62 | 117816 |
| 2025-02-13 | 31.66 | $33.40 | 76709 |
| 2025-02-12 | 31.41 | $32.95 | 25500 |
| 2025-02-11 | 31.20 | $32.56 | 46800 |
| 2025-02-10 | 31.00 | $32.82 | 333500 |
| 2025-02-07 | 30.76 | $33.45 | 213542 |
| 2025-02-06 | 30.45 | $32.61 | 217600 |
| 2025-02-05 | 30.21 | $31.17 | 28546 |
| 2025-02-04 | 30.11 | $30.59 | 30100 |
| 2025-02-03 | 30.05 | $29.76 | 54200 |
| 2025-01-31 | 30.08 | $30.29 | 84822 |
| 2025-01-30 | 30.07 | $30.34 | 19700 |
| 2025-01-29 | 30.05 | $30.42 | 22600 |
| 2025-01-28 | 30.04 | $30.30 | 52200 |
| 2025-01-27 | 30.04 | $30.27 | 19200 |
| 2025-01-24 | 30.05 | $30.18 | 34600 |
| 2025-01-23 | 30.08 | $29.80 | 21600 |
| 2025-01-22 | 30.15 | $29.99 | 23500 |
| 2025-01-21 | 30.21 | $30.22 | 25028 |
| 2025-01-17 | 30.26 | $29.58 | 18100 |
| 2025-01-16 | 30.37 | $29.95 | 47216 |
| 2025-01-15 | 30.47 | $29.69 | 32049 |
| 2025-01-14 | 30.60 | $29.23 | 21500 |
| 2025-01-13 | 30.79 | $29.37 | 33447 |
| 2025-01-10 | 30.98 | $29.69 | 41728 |
| 2025-01-08 | 31.16 | $30.15 | 16100 |
| 2025-01-07 | 31.31 | $30.51 | 27941 |
| 2025-01-06 | 31.44 | $30.72 | 20936 |
| 2025-01-03 | 31.57 | $30.39 | 51706 |
| 2025-01-02 | 31.74 | $30.58 | 25904 |
| 2024-12-31 | 31.91 | $31.20 | 53000 |
| 2024-12-30 | 32.03 | $31.53 | 31200 |
| 2024-12-27 | 32.13 | $31.66 | 18443 |
| 2024-12-26 | 32.22 | $31.83 | 16448 |
| 2024-12-24 | 32.31 | $31.64 | 15411 |
| 2024-12-23 | 32.42 | $31.66 | 33200 |
| 2024-12-20 | 32.54 | $31.43 | 112136 |
| 2024-12-19 | 32.69 | $31.43 | 73300 |
| 2024-12-18 | 32.84 | $31.34 | 52326 |
| 2024-12-17 | 33.02 | $32.11 | 13708 |
| 2024-12-16 | 33.12 | $32.35 | 263300 |
| 2024-12-13 | 33.20 | $32.57 | 330000 |
| 2024-12-12 | 33.26 | $32.68 | 79800 |
| 2024-12-11 | 33.30 | $32.86 | 21230 |
| 2024-12-10 | 33.33 | $32.82 | 53500 |
| 2024-12-09 | 33.37 | $33.21 | 404835 |
| 2024-12-06 | 33.38 | $33.50 | 28622 |
| 2024-12-05 | 33.35 | $34.07 | 36512 |
| 2024-12-04 | 33.27 | $33.64 | 45320 |
| 2024-12-03 | 33.22 | $33.24 | 43600 |
| 2024-12-02 | 33.20 | $33.64 | 3.9M |
| 2024-11-29 | 33.14 | $33.62 | 84500 |
| 2024-11-27 | 33.07 | $33.56 | 33637 |
| 2024-11-26 | 33.00 | $33.39 | 37900 |
| 2024-11-25 | 32.94 | $33.10 | 518406 |
| 2024-11-22 | 32.91 | $33.32 | 121600 |
| 2024-11-21 | 32.84 | $33.33 | 48748 |
| 2024-11-20 | 32.77 | $33.20 | 108707 |
| 2024-11-19 | 32.71 | $33.02 | 214611 |
| 2024-11-18 | 32.65 | $32.63 | 134900 |
| 2024-11-15 | 32.63 | $32.40 | 34700 |
| 2024-11-14 | 32.64 | $32.41 | 18547 |
| 2024-11-13 | 32.63 | $32.14 | 22525 |
| 2024-11-12 | 32.66 | $33.57 | 5920 |
| 2024-11-11 | 32.54 | $33.43 | 18100 |
| 2024-11-08 | 32.43 | $33.47 | 69745 |
| 2024-11-07 | 32.30 | $33.50 | 63700 |
| 2024-11-06 | 32.17 | $33.21 | 15700 |
| 2024-11-05 | 32.06 | $32.60 | 14700 |
| 2024-11-04 | 32.00 | $32.24 | 12037 |
| 2024-11-01 | 31.97 | $31.78 | 18700 |
| 2024-10-31 | 31.99 | $31.72 | 19600 |
| 2024-10-30 | 32.01 | $31.96 | 14414 |
| 2024-10-29 | 32.01 | $32.23 | 15024 |
| 2024-10-28 | 31.99 | $32.16 | 15400 |
| 2024-10-25 | 31.96 | $31.77 | 8702 |
| 2024-10-24 | 31.97 | $31.99 | 10000 |
| 2024-10-23 | 31.96 | $32.07 | 16700 |
| 2024-10-22 | 31.94 | $31.97 | 12200 |
| 2024-10-21 | 31.93 | $32.12 | 33947 |
| 2024-10-18 | 31.91 | $31.99 | 164800 |
| 2024-10-17 | 31.89 | $32.02 | 14705 |
| 2024-10-16 | 31.87 | $32.11 | 19546 |
| 2024-10-15 | 31.84 | $32.10 | 9911 |
| 2024-10-14 | 31.80 | $31.90 | 15327 |
| 2024-10-11 | 31.78 | $32.12 | 12000 |
| 2024-10-10 | 31.74 | $31.90 | 13900 |
| 2024-10-09 | 31.71 | $31.75 | 19500 |
| 2024-10-08 | 31.69 | $31.62 | 24500 |
| 2024-10-07 | 31.68 | $31.74 | 11044 |
| 2024-10-04 | 31.65 | $32.25 | 11119 |
| 2024-10-03 | 31.56 | $31.75 | 16200 |
| 2024-10-02 | 31.51 | $31.76 | 17202 |
| 2024-10-01 | 31.46 | $31.51 | 12413 |
| 2024-09-30 | 31.44 | $31.44 | 21930 |
| 2024-09-27 | 31.41 | $31.35 | 37000 |
| 2024-09-26 | 31.39 | $32.15 | 31600 |
| 2024-09-25 | 31.28 | $31.96 | 99300 |
| 2024-09-24 | 31.18 | $31.91 | 16923 |
| 2024-09-23 | 31.07 | $31.91 | 11345 |
| 2024-09-20 | 30.95 | $31.42 | 13900 |
| 2024-09-19 | 30.87 | $31.58 | 94323 |
| 2024-09-18 | 30.76 | $31.30 | 59600 |
| 2024-09-17 | 30.66 | $31.23 | 66300 |
| 2024-09-16 | 30.56 | $31.17 | 29500 |
| 2024-09-13 | 30.44 | $30.98 | 20818 |
| 2024-09-12 | 30.34 | $30.89 | 64831 |
| 2024-09-11 | 30.23 | $30.76 | 69900 |
| 2024-09-10 | 30.11 | $30.78 | 111122 |
| 2024-09-09 | 29.98 | $30.57 | 35622 |
| 2024-09-06 | 29.85 | $30.30 | 18800 |
| 2024-09-05 | 29.72 | $30.53 | 11600 |
| 2024-09-04 | 29.55 | $31.09 | 17615 |
| 2024-09-03 | 29.32 | $30.70 | 11400 |
| 2024-08-30 | 29.10 | $30.74 | 19700 |
| 2024-08-29 | 28.86 | $30.28 | 63800 |
| 2024-08-28 | 28.65 | $30.08 | 10516 |
| 2024-08-27 | 28.46 | $30.03 | 12748 |
| 2024-08-26 | 28.27 | $29.57 | 35600 |
| 2024-08-23 | 28.12 | $29.29 | 12522 |
| 2024-08-22 | 27.99 | $28.86 | 8305 |
| 2024-08-21 | 27.90 | $28.84 | 30100 |
| 2024-08-20 | 27.82 | $28.77 | 21207 |
| 2024-08-19 | 27.74 | $28.67 | 24500 |
| 2024-08-16 | 27.66 | $28.41 | 15831 |
| 2024-08-15 | 27.61 | $28.16 | 15509 |
| 2024-08-14 | 27.59 | $27.85 | 15400 |
| 2024-08-13 | 27.60 | $27.56 | 12700 |
| 2024-08-12 | 27.65 | $27.21 | 18015 |
| 2024-08-09 | 27.73 | $26.66 | 21134 |
| 2024-08-08 | 27.88 | $26.33 | 75500 |
| 2024-08-07 | 28.08 | $26.54 | 32100 |
| 2024-08-06 | 28.27 | $27.30 | 26300 |
| 2024-08-05 | 28.39 | $26.70 | 17600 |
| 2024-08-02 | 28.58 | $27.27 | 23940 |
| 2024-08-01 | 28.72 | $28.51 | 20100 |
| 2024-07-31 | 28.74 | $28.92 | 18745 |
| 2024-07-30 | 28.71 | $28.95 | 14400 |
| 2024-07-29 | 28.68 | $28.87 | 14500 |
| 2024-07-26 | 28.66 | $28.85 | 22400 |
| 2024-07-25 | 28.63 | $28.75 | 18000 |
| 2024-07-24 | 28.60 | $28.25 | 19900 |
| 2024-07-23 | 28.63 | $28.46 | 15800 |
| 2024-07-22 | 28.63 | $28.37 | 31400 |
| 2024-07-19 | 28.64 | $28.46 | 18438 |
| 2024-07-18 | 28.63 | $28.70 | 15800 |
| 2024-07-17 | 28.59 | $28.76 | 16500 |
| 2024-07-16 | 28.55 | $28.60 | 30500 |
| 2024-07-15 | 28.51 | $29.09 | 123100 |
| 2024-07-12 | 28.43 | $29.25 | 78600 |
| 2024-07-11 | 28.32 | $29.18 | 75700 |
| 2024-07-10 | 28.22 | $29.09 | 38600 |
| 2024-07-09 | 28.13 | $28.72 | 97500 |
| 2024-07-08 | 28.08 | $28.51 | 23943 |
| 2024-07-05 | 28.04 | $28.05 | 12414 |
| 2024-07-03 | 28.06 | $28.55 | 29000 |
| 2024-07-02 | 28.02 | $28.14 | 260900 |
| 2024-07-01 | 28.03 | $28.04 | 20900 |
| 2024-06-28 | 28.06 | $27.75 | 28900 |
| 2024-06-27 | 28.11 | $28.23 | 13300 |
| 2024-06-26 | 28.12 | $27.98 | 51442 |
| 2024-06-25 | 28.16 | $27.98 | 17834 |
| 2024-06-24 | 28.21 | $28.03 | 11301 |
| 2024-06-21 | 28.26 | $27.46 | 25443 |
| 2024-06-20 | 28.37 | $27.47 | 67900 |
| 2024-06-18 | 28.49 | $27.63 | 214000 |
| 2024-06-17 | 28.60 | $27.86 | 275625 |
| 2024-06-14 | 28.69 | $27.96 | 144914 |
| 2024-06-13 | 28.77 | $28.16 | 264000 |
| 2024-06-12 | 28.84 | $28.49 | 82623 |
| 2024-06-11 | 28.88 | $28.29 | 193300 |
| 2024-06-10 | 28.94 | $29.20 | 191733 |
| 2024-06-07 | 28.92 | $29.10 | 150800 |
| 2024-06-06 | 28.91 | $28.69 | 99500 |
| 2024-06-05 | 28.93 | $28.64 | 54523 |
| 2024-06-04 | 28.97 | $28.91 | 31400 |
| 2024-06-03 | 28.97 | $28.95 | 43700 |
| 2024-05-31 | 28.96 | $29.01 | 248000 |
| 2024-05-30 | 28.94 | $28.61 | 123500 |
| 2024-05-29 | 28.95 | $28.54 | 80400 |
| 2024-05-28 | 28.95 | $29.14 | 122727 |
| 2024-05-24 | 28.89 | $29.52 | 65700 |
| 2024-05-23 | 28.78 | $29.31 | 46100 |
| 2024-05-22 | 28.68 | $29.07 | 71025 |
| 2024-05-21 | 28.59 | $28.75 | 121125 |
| 2024-05-20 | 28.52 | $29.18 | 73144 |
| 2024-05-17 | 28.40 | $28.88 | 59043 |
| 2024-05-16 | 28.29 | $28.77 | 30000 |
| 2024-05-15 | 28.19 | $28.60 | 152100 |
| 2024-05-14 | 28.09 | $28.81 | 70500 |
| 2024-05-13 | 27.96 | $29.19 | 25917 |
| 2024-05-10 | 27.78 | $29.34 | 470023 |
| 2024-05-09 | 27.58 | $29.55 | 748200 |
| 2024-05-08 | 27.33 | $28.67 | 34900 |
| 2024-05-07 | 27.17 | $28.48 | 53100 |
| 2024-05-06 | 27.02 | $28.23 | 25239 |
| 2024-05-03 | 26.88 | $27.64 | 94729 |
| 2024-05-02 | 26.81 | $27.42 | 62500 |
| 2024-05-01 | 26.76 | $26.99 | 63913 |
| 2024-04-30 | 26.75 | $26.66 | 58803 |
| 2024-04-29 | 26.78 | $26.78 | 92820 |
| 2024-04-26 | 26.80 | $26.62 | 111701 |
| 2024-04-25 | 26.85 | $26.79 | 90513 |
| 2024-04-24 | 26.88 | $27.03 | 122000 |
| 2024-04-23 | 26.90 | $26.99 | 82448 |
| 2024-04-22 | 26.92 | $26.85 | 21301 |
| 2024-04-19 | 26.97 | $26.80 | 71762 |
| 2024-04-18 | 27.03 | $26.47 | 25600 |
| 2024-04-17 | 27.13 | $26.17 | 33602 |
| 2024-04-16 | 27.28 | $26.19 | 150123 |
| 2024-04-15 | 27.44 | $26.34 | 263642 |
| 2024-04-12 | 27.59 | $26.48 | 286800 |
| 2024-04-11 | 27.74 | $26.63 | 523300 |
| 2024-04-10 | 27.88 | $26.72 | 11100 |
| 2024-04-09 | 28.03 | $27.85 | 13300 |
| 2024-04-08 | 28.08 | $27.74 | 24100 |
| 2024-04-05 | 28.14 | $27.74 | 13133 |
| 2024-04-04 | 28.21 | $27.67 | 18300 |
| 2024-04-03 | 28.30 | $27.78 | 47549 |
| 2024-04-02 | 28.38 | $27.65 | 25300 |
| 2024-04-01 | 28.48 | $27.91 | 82434 |
| 2024-03-28 | 28.56 | $28.11 | 20700 |
| 2024-03-27 | 28.62 | $27.82 | 20214 |
| 2024-03-26 | 28.72 | $28.12 | 18226 |
| 2024-03-25 | 28.79 | $28.10 | 53716 |
| 2024-03-22 | 28.86 | $27.86 | 18600 |
| 2024-03-21 | 28.97 | $29.47 | 15926 |
| 2024-03-20 | 28.92 | $29.12 | 18335 |
| 2024-03-19 | 28.91 | $28.92 | 12301 |
| 2024-03-18 | 28.91 | $28.64 | 12308 |
| 2024-03-15 | 28.94 | $28.52 | 18620 |
| 2024-03-14 | 28.98 | $28.43 | 14600 |
| 2024-03-13 | 29.02 | $28.99 | 200004 |
| 2024-03-12 | 29.01 | $28.90 | 15962 |
| 2024-03-11 | 29.00 | $29.00 | 16600 |
| 2024-03-08 | 28.98 | $29.27 | 22300 |
| 2024-03-07 | 28.94 | $29.92 | 15503 |
| 2024-03-06 | 28.83 | $29.00 | 26412 |
| 2024-03-05 | 28.80 | $28.78 | 22403 |
| 2024-03-04 | 28.80 | $28.92 | 19500 |
| 2024-03-01 | 28.78 | $28.89 | 30741 |
| 2024-02-29 | 28.77 | $28.89 | 177421 |
| 2024-02-28 | 28.76 | $28.64 | 12817 |
| 2024-02-27 | 28.78 | $28.76 | 242500 |
| 2024-02-26 | 28.79 | $28.91 | 25415 |
| 2024-02-23 | 28.79 | $29.54 | 23500 |
| 2024-02-22 | 28.72 | $29.39 | 20404 |
| 2024-02-21 | 28.67 | $29.01 | 19100 |
| 2024-02-20 | 28.66 | $28.55 | 19200 |
| 2024-02-16 | 28.69 | $28.46 | 25300 |
| 2024-02-15 | 28.73 | $28.40 | 16902 |
| 2024-02-14 | 28.78 | $28.00 | 20210 |
| 2024-02-13 | 28.86 | $27.82 | 19939 |
| 2024-02-12 | 28.96 | $28.55 | 17800 |
| 2024-02-09 | 28.98 | $28.54 | 18210 |
| 2024-02-08 | 29.01 | $28.81 | 16500 |
| 2024-02-07 | 29.01 | $29.09 | 16900 |
| 2024-02-06 | 28.98 | $29.07 | 22737 |
| 2024-02-05 | 28.95 | $28.61 | 25324 |
| 2024-02-02 | 28.96 | $29.04 | 24200 |
| 2024-02-01 | 28.93 | $29.23 | 27803 |
| 2024-01-31 | 28.88 | $29.23 | 21425 |
| 2024-01-30 | 28.82 | $29.49 | 30100 |
| 2024-01-29 | 28.73 | $29.42 | 22900 |
| 2024-01-26 | 28.65 | $29.52 | 23900 |
| 2024-01-25 | 28.55 | $29.22 | 15525 |
| 2024-01-24 | 28.48 | $29.17 | 19445 |
| 2024-01-23 | 28.41 | $29.12 | 26300 |
| 2024-01-22 | 28.34 | $29.00 | 15807 |
| 2024-01-19 | 28.28 | $28.47 | 14100 |
| 2024-01-18 | 28.27 | $28.02 | 24500 |
| 2024-01-17 | 28.30 | $27.50 | 35534 |
| 2024-01-16 | 28.38 | $27.89 | 37543 |
| 2024-01-12 | 28.44 | $27.98 | 35303 |
| 2024-01-11 | 28.48 | $28.19 | 50408 |
| 2024-01-10 | 28.50 | $28.72 | 21547 |
| 2024-01-09 | 28.47 | $28.60 | 32428 |
| 2024-01-08 | 28.45 | $28.73 | 49200 |
| 2024-01-05 | 28.41 | $28.50 | 23646 |
| 2024-01-04 | 28.39 | $28.47 | 41628 |
| 2024-01-03 | 28.38 | $28.13 | 27708 |
| 2024-01-02 | 28.39 | $28.49 | 31503 |
| 2023-12-29 | 28.37 | $28.66 | 27243 |
| 2023-12-28 | 28.32 | $28.54 | 26036 |
| 2023-12-27 | 28.28 | $28.73 | 58500 |
| 2023-12-26 | 28.22 | $28.72 | 20400 |
| 2023-12-22 | 28.16 | $28.31 | 47200 |
| 2023-12-21 | 28.12 | $28.24 | 32300 |
| 2023-12-20 | 28.09 | $28.06 | 29911 |
| 2023-12-19 | 28.08 | $28.21 | 21917 |
| 2023-12-18 | 28.04 | $28.16 | 22303 |
| 2023-12-15 | 28.00 | $28.43 | 33218 |
| 2023-12-14 | 27.92 | $28.64 | 39637 |
| 2023-12-13 | 27.82 | $28.42 | 46100 |
| 2023-12-12 | 27.72 | $27.94 | 32500 |
| 2023-12-11 | 27.66 | $27.84 | 62920 |
| 2023-12-08 | 27.59 | $28.09 | 42400 |
| 2023-12-07 | 27.48 | $28.01 | 61007 |
| 2023-12-06 | 27.36 | $28.09 | 31000 |
| 2023-12-05 | 27.21 | $27.92 | 35800 |
| 2023-12-04 | 27.07 | $27.98 | 51736 |
| 2023-12-01 | 26.92 | $27.97 | 83409 |
| 2023-11-30 | 26.75 | $27.65 | 42000 |
| 2023-11-29 | 26.60 | $27.43 | 63338 |
| 2023-11-28 | 26.45 | $27.56 | 137837 |
| 2023-11-27 | 26.27 | $27.36 | 44214 |
| 2023-11-24 | 26.09 | $27.56 | 63946 |
| 2023-11-22 | 25.88 | $27.09 | 25129 |
| 2023-11-21 | 25.69 | $27.18 | 509913 |
| 2023-11-20 | 25.48 | $27.02 | 36500 |
| 2023-11-17 | 25.27 | $26.71 | 31308 |
| 2023-11-16 | 25.08 | $26.43 | 44900 |
| 2023-11-15 | 24.90 | $26.52 | 69907 |
| 2023-11-14 | 24.71 | $25.87 | 57906 |
| 2023-11-13 | 24.59 | $24.72 | 47200 |
| 2023-11-10 | 24.57 | $24.75 | 46000 |
| 2023-11-09 | 24.56 | $24.59 | 46500 |
| 2023-11-08 | 24.56 | $24.66 | 114339 |
| 2023-11-07 | 24.56 | $24.90 | 58200 |
| 2023-11-06 | 24.55 | $25.29 | 57500 |
| 2023-11-03 | 24.50 | $25.58 | 123300 |
| 2023-11-02 | 24.42 | $25.24 | 48800 |
| 2023-11-01 | 24.37 | $24.39 | 43900 |
| 2023-10-31 | 24.40 | $24.12 | 92949 |
| 2023-10-30 | 24.46 | $24.02 | 47400 |
| 2023-10-27 | 24.54 | $23.38 | 29823 |
| 2023-10-26 | 24.68 | $23.67 | 84700 |
| 2023-10-25 | 24.81 | $23.66 | 118800 |
| 2023-10-24 | 24.95 | $23.74 | 52900 |
| 2023-10-23 | 25.10 | $24.00 | 88900 |
| 2023-10-20 | 25.24 | $24.07 | 53725 |
| 2023-10-19 | 25.39 | $24.81 | 81630 |
| 2023-10-18 | 25.48 | $25.08 | 14140 |
| 2023-10-17 | 25.57 | $25.61 | 61046 |
| 2023-10-16 | 25.61 | $25.67 | 67806 |
| 2023-10-13 | 25.66 | $25.41 | 47318 |
| 2023-10-12 | 25.75 | $25.43 | 25832 |
| 2023-10-11 | 25.85 | $25.93 | 57100 |
| 2023-10-10 | 25.92 | $25.56 | 23900 |
| 2023-10-09 | 26.02 | $25.51 | 14500 |
| 2023-10-06 | 26.15 | $25.42 | 35400 |
| 2023-10-05 | 26.29 | $25.02 | 31535 |
| 2023-10-04 | 26.48 | $24.62 | 18300 |
| 2023-10-03 | 26.71 | $24.58 | 31800 |
| 2023-10-02 | 26.97 | $25.00 | 29733 |
| 2023-09-29 | 27.20 | $25.52 | 175300 |
| 2023-09-28 | 27.38 | $25.66 | 399526 |
| 2023-09-27 | 27.56 | $26.31 | 69700 |
| 2023-09-26 | 27.68 | $27.00 | 65000 |
| 2023-09-25 | 27.74 | $27.28 | 86400 |
| 2023-09-22 | 27.77 | $27.41 | 155715 |
| 2023-09-21 | 27.77 | $27.66 | 179348 |
| 2023-09-20 | 27.75 | $28.14 | 106536 |
| 2023-09-19 | 27.68 | $28.24 | 28300 |
| 2023-09-18 | 27.59 | $28.58 | 66300 |
| 2023-09-15 | 27.46 | $28.35 | 159548 |
| 2023-09-14 | 27.35 | $28.20 | 169237 |
| 2023-09-13 | 27.26 | $27.66 | 75143 |
| 2023-09-12 | 27.22 | $27.85 | 71202 |
| 2023-09-11 | 27.16 | $27.60 | 118631 |
| 2023-09-08 | 27.14 | $27.13 | 11249 |
| 2023-09-07 | 27.16 | $27.10 | 130000 |
| 2023-09-06 | 27.20 | $27.17 | 20800 |
| 2023-09-05 | 27.23 | $27.31 | 15529 |
| 2023-09-01 | 27.26 | $27.44 | 9000 |
| 2023-08-31 | 27.28 | $27.30 | 66829 |
| 2023-08-30 | 27.32 | $27.27 | 9731 |
| 2023-08-29 | 27.37 | $27.21 | 8208 |
| 2023-08-28 | 27.43 | $26.84 | 16200 |
| 2023-08-25 | 27.53 | $26.49 | 14306 |
| 2023-08-24 | 27.68 | $26.52 | 27600 |
| 2023-08-23 | 27.83 | $26.48 | 13509 |
| 2023-08-22 | 27.99 | $26.38 | 14929 |
| 2023-08-21 | 28.17 | $27.05 | 22600 |
| 2023-08-18 | 28.29 | $27.39 | 13549 |
| 2023-08-17 | 28.39 | $27.70 | 10300 |
| 2023-08-16 | 28.46 | $28.11 | 13100 |
| 2023-08-15 | 28.49 | $28.33 | 26100 |
| 2023-08-14 | 28.50 | $28.66 | 12721 |
| 2023-08-11 | 28.48 | $28.75 | 19149 |
| 2023-08-10 | 28.45 | $28.82 | 203800 |
| 2023-08-09 | 28.41 | $28.42 | 18100 |
| 2023-08-08 | 28.40 | $28.26 | 11900 |
| 2023-08-07 | 28.41 | $28.79 | 17800 |
| 2023-08-04 | 28.36 | $28.40 | 21200 |
| 2023-08-03 | 28.34 | $28.40 | 23800 |
| 2023-08-02 | 28.31 | $28.55 | 16831 |
| 2023-08-01 | 28.27 | $28.51 | 10900 |
| 2023-07-31 | 28.22 | $28.26 | 16300 |
| 2023-07-28 | 28.19 | $28.19 | 8231 |
| 2023-07-27 | 28.16 | $28.12 | 13300 |
| 2023-07-26 | 28.13 | $28.32 | 10544 |
| 2023-07-25 | 28.07 | $28.27 | 26231 |
| 2023-07-24 | 28.01 | $28.53 | 15600 |
| 2023-07-21 | 27.91 | $28.51 | 29201 |
| 2023-07-20 | 27.81 | $28.49 | 18700 |
| 2023-07-19 | 27.70 | $28.47 | 14601 |
| 2023-07-18 | 27.58 | $28.63 | 31600 |
| 2023-07-17 | 27.43 | $28.35 | 15000 |
| 2023-07-14 | 27.31 | $28.12 | 19632 |
| 2023-07-13 | 27.20 | $28.18 | 30723 |
| 2023-07-12 | 27.07 | $27.81 | 12018 |
| 2023-07-11 | 26.97 | $27.48 | 190100 |
| 2023-07-10 | 26.90 | $27.46 | 14541 |
| 2023-07-07 | 26.82 | $27.44 | 411400 |
| 2023-07-06 | 26.73 | $27.17 | 9545 |
| 2023-07-05 | 26.67 | $27.22 | 21112 |
| 2023-07-03 | 26.60 | $27.06 | 9100 |
| 2023-06-30 | 26.54 | $26.94 | 25148 |
| 2023-06-29 | 26.48 | $26.63 | 16200 |
| 2023-06-28 | 26.45 | $26.85 | 18600 |
| 2023-06-27 | 26.40 | $26.89 | 14900 |
| 2023-06-26 | 26.34 | $26.43 | 12509 |
| 2023-06-23 | 26.32 | $26.04 | 17200 |
| 2023-06-22 | 26.34 | $26.59 | 14922 |
| 2023-06-21 | 26.30 | $26.45 | 19307 |
| 2023-06-20 | 26.28 | $26.61 | 39500 |
| 2023-06-16 | 26.24 | $26.81 | 15300 |
| 2023-06-15 | 26.18 | $26.73 | 16604 |
| 2023-06-14 | 26.12 | $26.30 | 15837 |
| 2023-06-13 | 26.11 | $26.23 | 17500 |
| 2023-06-12 | 26.11 | $25.98 | 40705 |
| 2023-06-09 | 26.13 | $26.03 | 29025 |
| 2023-06-08 | 26.15 | $26.10 | 13417 |
| 2023-06-07 | 26.17 | $25.98 | 15806 |
| 2023-06-06 | 26.20 | $26.22 | 32621 |
| 2023-06-05 | 26.22 | $26.11 | 18938 |
| 2023-06-02 | 26.25 | $26.33 | 17400 |
| 2023-06-01 | 26.25 | $26.01 | 15300 |
| 2023-05-31 | 26.29 | $25.87 | 26519 |
| 2023-05-30 | 26.35 | $26.22 | 23139 |
| 2023-05-26 | 26.38 | $26.06 | 12100 |
| 2023-05-25 | 26.42 | $25.81 | 24523 |
| 2023-05-24 | 26.50 | $25.96 | 24837 |
| 2023-05-23 | 26.56 | $26.38 | 18400 |
| 2023-05-22 | 26.58 | $26.49 | 14420 |
| 2023-05-19 | 26.58 | $26.39 | 23000 |
| 2023-05-18 | 26.60 | $26.35 | 15342 |
| 2023-05-17 | 26.62 | $26.50 | 11967 |
| 2023-05-16 | 26.63 | $26.17 | 20600 |
| 2023-05-15 | 26.67 | $26.87 | 12043 |
| 2023-05-12 | 26.64 | $26.62 | 14710 |
| 2023-05-11 | 26.64 | $26.51 | 21818 |
| 2023-05-10 | 26.64 | $26.86 | 10529 |
| 2023-05-09 | 26.61 | $26.98 | 45700 |
| 2023-05-08 | 26.56 | $26.93 | 24100 |
| 2023-05-05 | 26.51 | $26.73 | 42345 |
| 2023-05-04 | 26.47 | $26.35 | 137600 |
| 2023-05-03 | 26.47 | $26.66 | 24146 |
| 2023-05-02 | 26.43 | $26.71 | 284900 |
| 2023-05-01 | 26.38 | $26.90 | 23900 |
| 2023-04-28 | 26.31 | $26.77 | 84020 |
| 2023-04-27 | 26.24 | $26.33 | 94500 |
| 2023-04-26 | 26.22 | $26.19 | 8135 |
| 2023-04-25 | 26.20 | $26.20 | 65546 |
| 2023-04-24 | 26.17 | $26.45 | 24240 |
| 2023-04-21 | 26.12 | $26.51 | 13311 |
| 2023-04-20 | 26.06 | $26.42 | 12600 |
| 2023-04-19 | 25.99 | $26.51 | 11900 |
| 2023-04-18 | 25.92 | $26.46 | 24300 |
| 2023-04-17 | 25.84 | $26.38 | 29500 |
| 2023-04-14 | 25.76 | $26.34 | 16824 |
| 2023-04-13 | 25.68 | $26.39 | 58900 |
| 2023-04-12 | 25.60 | $26.14 | 27028 |
| 2023-04-11 | 25.53 | $25.89 | 15828 |
| 2023-04-10 | 25.49 | $25.69 | 15000 |
| 2023-04-06 | 25.48 | $25.60 | 23500 |
| 2023-04-05 | 25.47 | $25.63 | 14800 |
| 2023-04-04 | 25.47 | $25.61 | 20314 |
| 2023-04-03 | 25.48 | $25.79 | 34400 |
| 2023-03-31 | 25.48 | $25.53 | 24019 |
| 2023-03-30 | 25.52 | $25.33 | 18800 |
| 2023-03-29 | 25.58 | $25.44 | 14728 |
| 2023-03-28 | 25.63 | $25.40 | 19500 |
| 2023-03-27 | 25.70 | $25.59 | 82215 |
| 2023-03-24 | 25.75 | $25.20 | 16900 |
| 2023-03-23 | 25.85 | $25.28 | 11807 |
| 2023-03-22 | 25.94 | $25.24 | 16531 |
| 2023-03-21 | 26.04 | $25.26 | 22700 |
| 2023-03-20 | 26.15 | $25.18 | 15826 |
| 2023-03-17 | 26.27 | $24.63 | 21700 |
| 2023-03-16 | 26.45 | $25.65 | 40748 |
| 2023-03-15 | 26.54 | $25.26 | 10246 |
| 2023-03-14 | 26.67 | $26.10 | 13334 |
| 2023-03-13 | 26.73 | $26.18 | 11900 |
| 2023-03-10 | 26.78 | $26.35 | 14426 |
| 2023-03-09 | 26.82 | $26.78 | 10916 |
| 2023-03-08 | 26.81 | $27.09 | 20400 |
| 2023-03-07 | 26.78 | $26.97 | 20637 |
| 2023-03-06 | 26.75 | $27.21 | 9403 |
| 2023-03-03 | 26.70 | $27.22 | 18603 |
| 2023-03-02 | 26.65 | $27.11 | 12200 |
| 2023-03-01 | 26.62 | $26.99 | 16727 |
| 2023-02-28 | 26.59 | $26.68 | 303800 |
| 2023-02-27 | 26.59 | $26.51 | 10008 |
| 2023-02-24 | 26.62 | $26.25 | 27447 |
| 2023-02-23 | 26.67 | $26.38 | 15746 |
| 2023-02-22 | 26.71 | $26.28 | 23800 |
| 2023-02-21 | 26.76 | $26.46 | 26046 |
| 2023-02-17 | 26.80 | $26.77 | 15900 |
| 2023-02-16 | 26.80 | $26.69 | 26300 |
| 2023-02-15 | 26.81 | $26.67 | 71400 |
| 2023-02-14 | 26.81 | $26.76 | 13100 |
| 2023-02-13 | 26.81 | $26.75 | 21800 |
| 2023-02-10 | 26.81 | $26.77 | 11008 |
| 2023-02-09 | 26.80 | $26.45 | 118330 |
| 2023-02-08 | 26.81 | $26.45 | 23318 |
| 2023-02-07 | 26.82 | $26.86 | 8817 |
| 2023-02-06 | 26.79 | $26.78 | 26317 |
| 2023-02-03 | 26.76 | $27.05 | 27600 |
| 2023-02-02 | 26.68 | $27.35 | 16400 |
| 2023-02-01 | 26.56 | $27.16 | 54700 |
| 2023-01-31 | 26.45 | $27.13 | 134500 |
| 2023-01-30 | 26.32 | $26.95 | 72839 |
| 2023-01-27 | 26.19 | $27.12 | 32800 |
| 2023-01-26 | 26.03 | $27.00 | 26800 |
| 2023-01-25 | 25.86 | $26.66 | 22821 |
| 2023-01-24 | 25.72 | $26.62 | 51805 |
| 2023-01-23 | 25.56 | $26.56 | 58300 |
| 2023-01-20 | 25.40 | $26.39 | 33036 |
| 2023-01-19 | 25.25 | $26.02 | 63240 |
| 2023-01-18 | 25.11 | $26.02 | 21200 |
| 2023-01-17 | 24.97 | $26.29 | 57500 |
| 2023-01-13 | 24.79 | $26.38 | 20800 |
| 2023-01-12 | 24.60 | $26.08 | 30200 |
| 2023-01-11 | 24.42 | $25.71 | 23800 |
| 2023-01-10 | 24.28 | $25.47 | 96400 |
| 2023-01-09 | 24.15 | $25.21 | 45400 |
| 2023-01-06 | 24.04 | $25.01 | 62438 |
| 2023-01-05 | 23.95 | $24.36 | 27100 |
| 2023-01-04 | 23.92 | $24.27 | 25943 |
| 2023-01-03 | 23.90 | $23.68 | 49922 |
| 2022-12-30 | 23.95 | $23.53 | 39246 |
| 2022-12-29 | 24.02 | $23.48 | 30600 |
| 2022-12-28 | 24.10 | $23.55 | 63804 |
| 2022-12-27 | 24.18 | $24.00 | 37223 |
| 2022-12-23 | 24.22 | $24.07 | 55100 |
| 2022-12-22 | 24.26 | $23.90 | 35112 |
| 2022-12-21 | 24.32 | $24.22 | 169934 |
| 2022-12-20 | 24.36 | $23.80 | 37643 |
| 2022-12-19 | 24.44 | $23.67 | 72206 |
| 2022-12-16 | 24.53 | $23.79 | 50300 |
| 2022-12-15 | 24.62 | $23.89 | 125316 |
| 2022-12-14 | 24.71 | $24.67 | 97518 |
| 2022-12-13 | 24.72 | $24.71 | 39842 |
| 2022-12-12 | 24.73 | $24.46 | 53300 |
| 2022-12-09 | 24.77 | $24.24 | 33600 |
| 2022-12-08 | 24.83 | $24.27 | 34432 |
| 2022-12-07 | 24.89 | $24.41 | 40322 |
| 2022-12-06 | 24.93 | $24.65 | 44129 |
| 2022-12-05 | 24.94 | $24.84 | 73738 |
| 2022-12-02 | 24.94 | $25.27 | 32500 |
| 2022-12-01 | 24.89 | $25.24 | 37527 |
| 2022-11-30 | 24.84 | $25.18 | 60941 |
| 2022-11-29 | 24.79 | $24.64 | 27606 |
| 2022-11-28 | 24.79 | $24.71 | 46600 |
| 2022-11-25 | 24.79 | $25.11 | 67900 |
| 2022-11-23 | 24.75 | $25.14 | 46219 |
| 2022-11-22 | 24.70 | $25.00 | 32529 |
| 2022-11-21 | 24.66 | $24.60 | 54100 |
| 2022-11-18 | 24.65 | $24.72 | 63000 |
| 2022-11-17 | 24.63 | $24.74 | 126634 |
| 2022-11-16 | 24.59 | $24.96 | 13920 |
| 2022-11-15 | 24.53 | $25.25 | 53900 |
| 2022-11-14 | 24.43 | $25.14 | 97914 |
| 2022-11-11 | 24.34 | $25.35 | 33910 |
| 2022-11-10 | 24.21 | $24.52 | 90534 |
| 2022-11-09 | 24.15 | $23.58 | 23636 |
| 2022-11-08 | 24.17 | $23.89 | 26521 |
| 2022-11-07 | 24.15 | $24.57 | 101300 |
| 2022-11-04 | 24.06 | $24.50 | 72037 |
| 2022-11-03 | 23.97 | $23.83 | 57902 |
| 2022-11-02 | 23.93 | $24.54 | 29300 |
| 2022-11-01 | 23.83 | $24.79 | 49600 |
| 2022-10-31 | 23.71 | $24.84 | 79100 |
| 2022-10-28 | 23.57 | $24.78 | 45100 |
| 2022-10-27 | 23.42 | $24.52 | 24100 |
| 2022-10-26 | 23.29 | $24.29 | 15446 |
| 2022-10-25 | 23.18 | $24.00 | 41935 |
| 2022-10-24 | 23.10 | $23.67 | 84000 |
| 2022-10-21 | 23.04 | $23.43 | 41800 |
| 2022-10-20 | 23.01 | $23.20 | 60437 |
| 2022-10-19 | 23.01 | $23.37 | 14200 |
| 2022-10-18 | 23.00 | $23.49 | 10441 |
| 2022-10-17 | 22.99 | $23.31 | 140400 |
| 2022-10-14 | 23.00 | $22.49 | 41000 |
| 2022-10-13 | 23.11 | $22.58 | 64700 |
| 2022-10-12 | 23.23 | $22.04 | 22100 |
| 2022-10-11 | 23.42 | $22.12 | 40100 |
| 2022-10-10 | 23.62 | $22.53 | 65700 |
| 2022-10-07 | 23.80 | $22.58 | 97000 |
| 2022-10-06 | 24.00 | $23.40 | 13236 |
| 2022-10-05 | 24.13 | $24.08 | 24211 |
| 2022-10-04 | 24.20 | $24.22 | 31600 |
| 2022-10-03 | 24.26 | $23.43 | 99700 |
| 2022-09-30 | 24.42 | $22.63 | 33915 |
| 2022-09-29 | 24.66 | $22.82 | 88147 |
| 2022-09-28 | 24.89 | $23.17 | 29000 |
| 2022-09-27 | 25.11 | $23.30 | 72800 |
| 2022-09-26 | 25.33 | $23.48 | 28311 |
| 2022-09-23 | 25.54 | $23.83 | 37300 |
| 2022-09-22 | 25.74 | $24.79 | 26239 |
| 2022-09-21 | 25.86 | $25.10 | 13400 |
| 2022-09-20 | 25.95 | $25.30 | 17300 |
| 2022-09-19 | 26.04 | $25.83 | 25800 |
| 2022-09-16 | 26.08 | $25.50 | 14900 |
| 2022-09-15 | 26.16 | $25.87 | 47400 |
| 2022-09-14 | 26.21 | $26.18 | 16000 |
| 2022-09-13 | 26.25 | $26.39 | 20900 |
| 2022-09-12 | 26.26 | $27.00 | 16700 |
| 2022-09-09 | 26.23 | $26.58 | 30000 |
| 2022-09-08 | 26.24 | $25.89 | 28700 |
| 2022-09-07 | 26.32 | $25.59 | 22410 |
| 2022-09-06 | 26.43 | $25.31 | 31717 |
| 2022-09-02 | 26.57 | $25.85 | 16526 |
| 2022-09-01 | 26.67 | $25.50 | 65740 |
| 2022-08-31 | 26.81 | $25.76 | 46600 |
| 2022-08-30 | 26.93 | $25.79 | 17200 |
| 2022-08-29 | 27.05 | $26.19 | 57400 |
| 2022-08-26 | 27.15 | $26.50 | 22800 |
| 2022-08-25 | 27.21 | $27.11 | 27408 |
| 2022-08-24 | 27.22 | $26.89 | 24321 |
| 2022-08-23 | 27.24 | $26.99 | 22100 |
| 2022-08-22 | 27.26 | $26.98 | 20100 |
| 2022-08-19 | 27.27 | $27.31 | 29100 |
| 2022-08-18 | 27.25 | $27.66 | 51131 |
| 2022-08-17 | 27.19 | $27.51 | 10815 |
| 2022-08-16 | 27.13 | $27.65 | 18300 |
| 2022-08-15 | 27.06 | $27.40 | 50800 |
| 2022-08-12 | 27.00 | $27.77 | 33900 |
| 2022-08-11 | 26.90 | $27.55 | 63500 |
| 2022-08-10 | 26.81 | $27.40 | 12000 |
| 2022-08-09 | 26.72 | $26.32 | 35138 |
| 2022-08-08 | 26.74 | $26.47 | 73516 |
| 2022-08-05 | 26.74 | $26.79 | 56300 |
| 2022-08-04 | 26.70 | $27.18 | 44300 |
| 2022-08-03 | 26.62 | $26.97 | 30500 |
| 2022-08-02 | 26.56 | $26.92 | 44234 |
| 2022-08-01 | 26.50 | $27.78 | 71845 |
| 2022-07-29 | 26.34 | $27.19 | 27000 |
| 2022-07-28 | 26.23 | $26.68 | 55000 |
| 2022-07-27 | 26.17 | $26.66 | 18847 |
| 2022-07-26 | 26.11 | $26.44 | 17200 |
| 2022-07-25 | 26.07 | $26.73 | 20947 |
| 2022-07-22 | 26.00 | $26.48 | 77100 |
| 2022-07-21 | 25.94 | $26.39 | 35925 |
| 2022-07-20 | 25.89 | $26.35 | 23300 |
| 2022-07-19 | 25.85 | $26.38 | 27803 |
| 2022-07-18 | 25.79 | $25.74 | 51204 |
| 2022-07-15 | 25.80 | $25.33 | 142600 |
| 2022-07-14 | 25.85 | $25.22 | 41016 |
| 2022-07-13 | 25.91 | $25.90 | 23200 |
| 2022-07-12 | 25.91 | $26.06 | 11433 |
| 2022-07-11 | 25.90 | $25.96 | 87448 |
| 2022-07-08 | 25.92 | $26.20 | 30300 |
| 2022-07-07 | 25.92 | $26.10 | 69400 |
| 2022-07-06 | 25.95 | $25.57 | 29908 |
| 2022-07-05 | 26.05 | $25.56 | 100417 |
| 2022-07-01 | 26.17 | $26.00 | 78717 |
| 2022-06-30 | 26.25 | $25.68 | 34000 |
| 2022-06-29 | 26.39 | $25.85 | 94300 |
| 2022-06-28 | 26.52 | $26.14 | 29500 |
| 2022-06-27 | 26.64 | $26.43 | 111034 |
| 2022-06-24 | 26.74 | $26.11 | 29314 |
| 2022-06-23 | 26.87 | $25.44 | 32700 |
| 2022-06-22 | 27.09 | $25.55 | 41700 |
| 2022-06-21 | 27.30 | $26.10 | 102326 |
| 2022-06-17 | 27.46 | $25.12 | 28944 |
| 2022-06-16 | 27.73 | $25.46 | 76400 |
| 2022-06-15 | 27.97 | $26.25 | 24700 |
| 2022-06-14 | 28.14 | $26.18 | 106305 |
| 2022-06-13 | 28.32 | $26.33 | 81917 |
| 2022-06-10 | 28.50 | $27.53 | 20600 |
| 2022-06-09 | 28.54 | $28.62 | 57405 |
| 2022-06-08 | 28.48 | $29.26 | 15500 |
| 2022-06-07 | 28.35 | $29.46 | 15214 |
| 2022-06-06 | 28.19 | $28.98 | 63700 |
| 2022-06-03 | 28.07 | $28.73 | 26006 |
| 2022-06-02 | 27.98 | $29.21 | 92000 |
| 2022-06-01 | 27.85 | $28.88 | 34681 |
| 2022-05-31 | 27.74 | $28.97 | 82000 |
| 2022-05-27 | 27.63 | $28.83 | 20400 |
| 2022-05-26 | 27.53 | $28.28 | 89500 |
| 2022-05-25 | 27.49 | $27.91 | 21400 |
| 2022-05-24 | 27.49 | $27.71 | 31530 |
| 2022-05-23 | 27.51 | $27.32 | 60114 |
| 2022-05-20 | 27.59 | $27.27 | 30700 |
| 2022-05-19 | 27.69 | $27.20 | 99900 |
| 2022-05-18 | 27.82 | $27.07 | 19300 |
| 2022-05-17 | 27.97 | $27.58 | 57339 |
| 2022-05-16 | 28.09 | $26.98 | 67300 |
| 2022-05-13 | 28.29 | $26.78 | 623900 |
| 2022-05-12 | 28.53 | $25.66 | 73800 |
| 2022-05-11 | 28.89 | $27.16 | 30618 |
| 2022-05-10 | 29.13 | $27.30 | 21418 |
| 2022-05-09 | 29.37 | $28.11 | 62600 |
| 2022-05-06 | 29.55 | $28.56 | 20800 |
| 2022-05-05 | 29.69 | $28.75 | 46828 |
| 2022-05-04 | 29.83 | $29.38 | 22600 |
| 2022-05-03 | 29.91 | $28.58 | 25534 |
| 2022-05-02 | 30.08 | $28.68 | 81228 |
| 2022-04-29 | 30.25 | $29.46 | 25005 |
| 2022-04-28 | 30.36 | $29.53 | 61128 |
| 2022-04-27 | 30.46 | $29.26 | 29300 |
| 2022-04-26 | 30.60 | $29.45 | 155200 |
| 2022-04-25 | 30.74 | $30.19 | 80340 |
| 2022-04-22 | 30.80 | $30.38 | 21407 |
| 2022-04-21 | 30.86 | $31.08 | 25248 |
| 2022-04-20 | 30.84 | $31.28 | 50118 |
| 2022-04-19 | 30.81 | $30.86 | 115400 |
| 2022-04-18 | 30.81 | $30.62 | 56827 |
| 2022-04-14 | 30.84 | $30.45 | 27400 |
| 2022-04-13 | 30.88 | $30.72 | 17000 |
| 2022-04-12 | 30.89 | $30.64 | 8800 |
| 2022-04-11 | 30.91 | $30.82 | 27200 |
| 2022-04-08 | 30.91 | $30.86 | 15047 |
| 2022-04-07 | 30.91 | $30.57 | 24700 |
| 2022-04-06 | 30.93 | $30.63 | 16100 |
| 2022-04-05 | 30.95 | $30.72 | 23900 |
| 2022-04-04 | 30.95 | $31.07 | 23300 |
| 2022-04-01 | 30.90 | $30.91 | 17000 |
| 2022-03-31 | 30.87 | $30.97 | 20600 |
| 2022-03-30 | 30.84 | $31.32 | 24122 |
| 2022-03-29 | 30.76 | $31.51 | 13900 |
| 2022-03-28 | 30.67 | $31.19 | 16741 |
| 2022-03-25 | 30.60 | $31.41 | 19619 |
| 2022-03-24 | 30.51 | $31.22 | 31800 |
| 2022-03-23 | 30.43 | $30.99 | 31400 |
| 2022-03-22 | 30.38 | $30.77 | 57100 |
| 2022-03-21 | 30.36 | $30.28 | 15900 |
| 2022-03-18 | 30.38 | $30.49 | 19600 |
| 2022-03-17 | 30.39 | $30.72 | 22500 |
| 2022-03-16 | 30.39 | $30.53 | 13049 |
| 2022-03-15 | 30.42 | $30.10 | 85824 |
| 2022-03-14 | 30.51 | $30.45 | 10525 |
| 2022-03-11 | 30.57 | $30.62 | 39500 |
| 2022-03-10 | 30.63 | $30.26 | 19502 |
| 2022-03-09 | 30.74 | $29.89 | 16500 |
| 2022-03-08 | 30.90 | $29.54 | 26641 |
| 2022-03-07 | 31.11 | $29.34 | 36320 |
| 2022-03-04 | 31.35 | $30.37 | 29800 |
| 2022-03-03 | 31.51 | $30.58 | 20100 |
| 2022-03-02 | 31.66 | $30.73 | 11419 |
| 2022-03-01 | 31.81 | $30.47 | 23000 |
| 2022-02-28 | 31.99 | $30.76 | 44828 |
| 2022-02-25 | 32.14 | $31.14 | 71400 |
| 2022-02-24 | 32.26 | $30.79 | 26107 |
| 2022-02-23 | 32.42 | $31.05 | 26318 |
| 2022-02-22 | 32.56 | $31.52 | 26200 |
| 2022-02-18 | 32.66 | $31.60 | 28600 |
| 2022-02-17 | 32.75 | $32.19 | 13624 |
| 2022-02-16 | 32.79 | $32.51 | 17100 |
| 2022-02-15 | 32.81 | $32.67 | 39818 |
| 2022-02-14 | 32.82 | $32.96 | 16300 |
| 2022-02-11 | 32.81 | $33.13 | 17700 |
| 2022-02-10 | 32.79 | $33.37 | 21800 |
| 2022-02-09 | 32.75 | $33.57 | 24900 |
| 2022-02-08 | 32.69 | $33.30 | 49821 |
| 2022-02-07 | 32.65 | $32.89 | 31700 |
| 2022-02-04 | 32.66 | $32.81 | 18543 |
| 2022-02-03 | 32.68 | $32.77 | 20332 |
| 2022-02-02 | 32.70 | $32.94 | 18314 |
| 2022-02-01 | 32.70 | $32.64 | 23200 |
| 2022-01-31 | 32.73 | $32.12 | 18200 |
| 2022-01-28 | 32.82 | $31.68 | 23222 |
| 2022-01-27 | 32.95 | $31.56 | 27500 |
| 2022-01-26 | 33.11 | $32.02 | 23700 |
| 2022-01-25 | 33.22 | $32.12 | 34400 |
| 2022-01-24 | 33.34 | $31.75 | 30400 |
| 2022-01-21 | 33.49 | $32.72 | 34000 |
| 2022-01-20 | 33.56 | $33.29 | 27226 |
| 2022-01-19 | 33.57 | $33.70 | 23500 |
| 2022-01-18 | 33.53 | $34.13 | 32400 |
| 2022-01-14 | 33.45 | $34.16 | 14100 |
| 2022-01-13 | 33.37 | $34.36 | 21228 |
| 2022-01-12 | 33.26 | $34.24 | 18500 |
| 2022-01-11 | 33.15 | $33.66 | 13700 |
| 2022-01-10 | 33.09 | $33.26 | 23000 |
| 2022-01-07 | 33.07 | $33.51 | 14000 |
| 2022-01-06 | 33.03 | $32.98 | 19433 |
| 2022-01-05 | 33.04 | $32.60 | 12600 |
| 2022-01-04 | 33.08 | $32.76 | 15843 |
| 2022-01-03 | 33.12 | $33.05 | 16214 |
| 2021-12-31 | 33.12 | $33.08 | 20700 |
| 2021-12-30 | 33.12 | $33.01 | 12100 |
| 2021-12-29 | 33.12 | $33.30 | 34200 |
| 2021-12-28 | 33.08 | $33.15 | 13909 |
| 2021-12-27 | 33.06 | $33.72 | 9900 |
| 2021-12-23 | 32.99 | $33.05 | 9907 |
| 2021-12-22 | 32.98 | $33.07 | 12920 |
| 2021-12-21 | 32.97 | $32.87 | 14800 |
| 2021-12-20 | 32.98 | $32.63 | 28000 |
| 2021-12-17 | 33.02 | $33.24 | 9815 |
| 2021-12-16 | 33.01 | $33.74 | 13743 |
| 2021-12-15 | 32.95 | $32.86 | 18200 |
| 2021-12-14 | 32.98 | $32.80 | 15300 |
| 2021-12-13 | 33.02 | $32.81 | 10126 |
| 2021-12-10 | 33.07 | $33.04 | 41600 |
| 2021-12-09 | 33.09 | $33.05 | 15200 |
| 2021-12-08 | 33.13 | $33.36 | 71109 |
| 2021-12-07 | 33.13 | $33.41 | 21138 |
| 2021-12-06 | 33.14 | $32.96 | 18200 |
| 2021-12-03 | 33.19 | $32.49 | 25049 |
| 2021-12-02 | 33.30 | $32.44 | 18600 |
| 2021-12-01 | 33.41 | $31.99 | 16002 |
| 2021-11-30 | 33.58 | $32.34 | 23700 |
| 2021-11-29 | 33.71 | $32.83 | 17505 |
| 2021-11-26 | 33.81 | $33.26 | 23500 |
| 2021-11-24 | 33.86 | $33.61 | 10900 |
| 2021-11-23 | 33.88 | $33.81 | 9845 |
| 2021-11-22 | 33.89 | $33.62 | 14000 |
| 2021-11-19 | 33.91 | $33.93 | 8100 |
| 2021-11-18 | 33.91 | $34.06 | 13500 |
| 2021-11-17 | 33.89 | $33.85 | 12600 |
| 2021-11-16 | 33.90 | $33.70 | 9919 |
| 2021-11-15 | 33.93 | $34.03 | 12533 |
| 2021-11-12 | 33.92 | $33.80 | 11805 |
| 2021-11-11 | 33.94 | $33.89 | 15829 |
| 2021-11-10 | 33.96 | $34.24 | 11400 |
| 2021-11-09 | 33.94 | $34.36 | 18725 |
| 2021-11-08 | 33.90 | $34.12 | 9100 |
| 2021-11-05 | 33.89 | $33.92 | 10930 |
| 2021-11-04 | 33.90 | $33.94 | 7000 |
| 2021-11-03 | 33.91 | $33.53 | 7600 |
| 2021-11-02 | 33.95 | $33.58 | 11112 |
| 2021-11-01 | 33.99 | $33.55 | 14800 |
| 2021-10-29 | 34.04 | $33.32 | 23800 |
| 2021-10-28 | 34.10 | $33.84 | 13600 |
| 2021-10-27 | 34.11 | $33.70 | 9102 |
| 2021-10-26 | 34.13 | $34.09 | 10100 |
| 2021-10-25 | 34.10 | $34.29 | 9000 |
| 2021-10-22 | 34.05 | $34.22 | 7300 |
| 2021-10-21 | 34.00 | $34.24 | 14900 |
| 2021-10-20 | 33.94 | $34.31 | 13700 |
| 2021-10-19 | 33.87 | $34.31 | 7800 |
| 2021-10-18 | 33.79 | $34.32 | 9238 |
| 2021-10-15 | 33.71 | $34.39 | 11000 |
| 2021-10-14 | 33.62 | $34.39 | 14600 |
| 2021-10-13 | 33.54 | $33.96 | 11600 |
| 2021-10-12 | 33.49 | $33.88 | 22714 |
| 2021-10-11 | 33.46 | $34.44 | 4400 |
| 2021-10-08 | 33.37 | $34.08 | 8510 |
| 2021-10-07 | 33.32 | $33.88 | 9843 |
| 2021-10-06 | 33.29 | $33.33 | 17100 |
| 2021-10-05 | 33.32 | $33.58 | 11906 |
| 2021-10-04 | 33.32 | $33.32 | 14347 |
| 2021-10-01 | 33.35 | $33.13 | 11400 |
| 2021-09-30 | 33.41 | $33.10 | 20606 |
| 2021-09-29 | 33.47 | $32.25 | 11740 |
| 2021-09-28 | 33.63 | $32.59 | 60500 |
| 2021-09-27 | 33.77 | $33.21 | 31823 |
| 2021-09-24 | 33.85 | $33.02 | 9000 |
| 2021-09-23 | 33.95 | $33.24 | 7208 |
| 2021-09-22 | 34.03 | $33.17 | 13111 |
| 2021-09-21 | 34.13 | $33.25 | 17346 |
| 2021-09-20 | 34.23 | $33.42 | 13603 |
| 2021-09-17 | 34.30 | $33.90 | 7306 |
| 2021-09-16 | 34.33 | $34.56 | 7816 |
| 2021-09-15 | 34.29 | $34.52 | 19010 |
| 2021-09-14 | 34.24 | $34.56 | 7700 |
| 2021-09-13 | 34.19 | $34.47 | 12200 |
| 2021-09-10 | 34.15 | $34.30 | 6738 |
| 2021-09-09 | 34.11 | $34.33 | 10008 |
| 2021-09-08 | 34.08 | $33.92 | 132100 |
| 2021-09-07 | 34.07 | $34.00 | 9400 |
| 2021-09-03 | 34.06 | $34.39 | 6004 |
| 2021-09-02 | 34.01 | $34.38 | 8200 |
| 2021-09-01 | 33.94 | $34.33 | 12537 |
| 2021-08-31 | 33.88 | $34.52 | 47400 |
| 2021-08-30 | 33.78 | $34.61 | 10500 |
| 2021-08-27 | 33.66 | $34.08 | 10200 |
| 2021-08-26 | 33.58 | $33.91 | 15617 |
| 2021-08-25 | 33.51 | $34.22 | 8005 |
| 2021-08-24 | 33.39 | $34.19 | 16541 |
| 2021-08-23 | 33.26 | $33.97 | 11100 |
| 2021-08-20 | 33.14 | $33.21 | 15700 |
| 2021-08-19 | 33.08 | $33.04 | 28339 |
| 2021-08-18 | 33.03 | $33.46 | 21104 |
| 2021-08-17 | 32.93 | $33.30 | 8900 |
| 2021-08-16 | 32.83 | $33.82 | 16400 |
| 2021-08-13 | 32.67 | $33.91 | 10623 |
| 2021-08-12 | 32.48 | $33.81 | 6448 |
| 2021-08-11 | 32.29 | $33.58 | 8500 |
| 2021-08-10 | 32.11 | $33.35 | 13535 |
| 2021-08-09 | 31.94 | $33.45 | 16600 |
| 2021-08-06 | 31.75 | $33.07 | 9645 |
| 2021-08-05 | 31.59 | $32.64 | 11230 |
| 2021-08-04 | 31.46 | $32.12 | 6318 |
| 2021-08-03 | 31.38 | $32.10 | 16625 |
| 2021-08-02 | 31.30 | $31.87 | 7200 |
| 2021-07-30 | 31.23 | $31.86 | 15100 |
| 2021-07-29 | 31.18 | $31.67 | 6600 |
| 2021-07-28 | 31.15 | $31.30 | 12300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
65.65
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.31
Average
33.82
Maximum
65.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.65 | $65.73 | 358500 |
| 2026-07-23 | 65.47 | $64.76 | 156500 |
| 2026-07-22 | 65.45 | $65.64 | 107000 |
| 2026-07-21 | 65.24 | $65.32 | 192246 |
| 2026-07-20 | 65.06 | $64.96 | 353842 |
| 2026-07-17 | 64.91 | $65.50 | 59400 |
| 2026-07-16 | 64.61 | $64.96 | 109600 |
| 2026-07-15 | 64.38 | $65.04 | 153400 |
| 2026-07-14 | 64.08 | $64.13 | 106300 |
| 2026-07-13 | 63.91 | $62.89 | 38500 |
| 2026-07-10 | 63.97 | $64.14 | 47011 |
| 2026-07-09 | 63.78 | $64.15 | 393640 |
| 2026-07-08 | 63.53 | $63.15 | 831421 |
| 2026-07-07 | 63.46 | $64.68 | 1.8M |
| 2026-07-06 | 63.04 | $64.54 | 24800 |
| 2026-07-02 | 62.57 | $62.31 | 16500 |
| 2026-07-01 | 62.50 | $62.85 | 14000 |
| 2026-06-30 | 62.29 | $62.16 | 22700 |
| 2026-06-29 | 62.19 | $60.87 | 84748 |
| 2026-06-26 | 62.33 | $60.95 | 25842 |
| 2026-06-25 | 62.48 | $60.56 | 25124 |
| 2026-06-24 | 62.72 | $60.86 | 36100 |
| 2026-06-23 | 62.93 | $61.64 | 2.3M |
| 2026-06-22 | 62.99 | $62.51 | 166200 |
| 2026-06-18 | 62.88 | $63.58 | 151000 |
| 2026-06-17 | 62.51 | $62.91 | 175900 |
| 2026-06-16 | 62.21 | $63.00 | 2.4M |
| 2026-06-15 | 61.83 | $62.74 | 10400 |
| 2026-06-12 | 61.43 | $61.82 | 20700 |
| 2026-06-11 | 61.16 | $61.25 | 22000 |
| 2026-06-10 | 60.95 | $60.57 | 16000 |
| 2026-06-09 | 60.84 | $60.77 | 14500 |
| 2026-06-08 | 60.67 | $59.49 | 12042 |
| 2026-06-05 | 60.73 | $60.17 | 35600 |
| 2026-06-04 | 60.64 | $60.32 | 16500 |
| 2026-06-03 | 60.49 | $59.53 | 94135 |
| 2026-06-02 | 60.48 | $60.66 | 17223 |
| 2026-06-01 | 60.22 | $59.50 | 17138 |
| 2026-05-29 | 60.14 | $60.34 | 29900 |
| 2026-05-28 | 59.87 | $59.05 | 19100 |
| 2026-05-27 | 59.82 | $58.59 | 13027 |
| 2026-05-26 | 59.84 | $59.30 | 43100 |
| 2026-05-22 | 59.70 | $59.03 | 22231 |
| 2026-05-21 | 59.58 | $59.68 | 50500 |
| 2026-05-20 | 59.29 | $59.63 | 81800 |
| 2026-05-19 | 58.96 | $58.60 | 105600 |
| 2026-05-18 | 58.77 | $58.56 | 12339 |
| 2026-05-15 | 58.55 | $57.93 | 92500 |
| 2026-05-14 | 58.42 | $58.78 | 84535 |
| 2026-05-13 | 58.07 | $58.10 | 57300 |
| 2026-05-12 | 57.79 | $58.46 | 53836 |
| 2026-05-11 | 57.38 | $57.39 | 17344 |
| 2026-05-08 | 57.12 | $58.10 | 180144 |
| 2026-05-07 | 56.65 | $57.87 | 442800 |
| 2026-05-06 | 56.14 | $57.04 | 16800 |
| 2026-05-05 | 55.72 | $56.64 | 12000 |
| 2026-05-04 | 55.30 | $55.74 | 13824 |
| 2026-05-01 | 54.99 | $56.24 | 14900 |
| 2026-04-30 | 54.51 | $55.75 | 19225 |
| 2026-04-29 | 54.05 | $54.18 | 11710 |
| 2026-04-28 | 53.84 | $54.58 | 39900 |
| 2026-04-27 | 53.50 | $54.10 | 15436 |
| 2026-04-24 | 53.20 | $53.40 | 15200 |
| 2026-04-23 | 52.99 | $53.12 | 19422 |
| 2026-04-22 | 52.79 | $53.11 | 27300 |
| 2026-04-21 | 52.56 | $52.83 | 31512 |
| 2026-04-20 | 52.34 | $52.89 | 156000 |
| 2026-04-17 | 52.07 | $53.59 | 19211 |
| 2026-04-16 | 51.59 | $52.67 | 17622 |
| 2026-04-15 | 51.23 | $54.05 | 17813 |
| 2026-04-14 | 50.52 | $53.31 | 26908 |
| 2026-04-13 | 49.84 | $52.50 | 55700 |
| 2026-04-10 | 49.21 | $50.64 | 23300 |
| 2026-04-09 | 48.88 | $50.41 | 43440 |
| 2026-04-08 | 48.55 | $49.10 | 18800 |
| 2026-04-07 | 48.43 | $48.91 | 19500 |
| 2026-04-06 | 48.34 | $49.30 | 24715 |
| 2026-04-02 | 48.14 | $49.08 | 54600 |
| 2026-04-01 | 47.97 | $49.09 | 23748 |
| 2026-03-31 | 47.77 | $48.07 | 74400 |
| 2026-03-30 | 47.75 | $47.52 | 26000 |
| 2026-03-27 | 47.85 | $47.62 | 37208 |
| 2026-03-26 | 47.94 | $48.31 | 21500 |
| 2026-03-25 | 47.91 | $48.95 | 22600 |
| 2026-03-24 | 47.74 | $47.92 | 393128 |
| 2026-03-23 | 47.76 | $48.14 | 19802 |
| 2026-03-20 | 47.74 | $47.34 | 41343 |
| 2026-03-19 | 47.89 | $46.35 | 100509 |
| 2026-03-18 | 48.28 | $48.46 | 52100 |
| 2026-03-17 | 48.29 | $48.72 | 28400 |
| 2026-03-16 | 48.24 | $48.96 | 22800 |
| 2026-03-13 | 48.14 | $48.19 | 25032 |
| 2026-03-12 | 48.19 | $47.36 | 37904 |
| 2026-03-11 | 48.43 | $47.83 | 12347 |
| 2026-03-10 | 48.60 | $48.50 | 28529 |
| 2026-03-09 | 48.67 | $47.97 | 33400 |
| 2026-03-06 | 48.86 | $48.42 | 24700 |
| 2026-03-05 | 48.99 | $49.42 | 19700 |
| 2026-03-04 | 48.93 | $49.59 | 17400 |
| 2026-03-03 | 48.82 | $49.20 | 24300 |
| 2026-03-02 | 48.78 | $49.91 | 31100 |
| 2026-02-27 | 48.59 | $50.27 | 49700 |
| 2026-02-26 | 48.30 | $50.25 | 27700 |
| 2026-02-25 | 47.97 | $49.60 | 21200 |
| 2026-02-24 | 47.72 | $49.02 | 79621 |
| 2026-02-23 | 47.56 | $48.75 | 63239 |
| 2026-02-20 | 47.45 | $48.28 | 33443 |
| 2026-02-19 | 47.41 | $48.10 | 676000 |
| 2026-02-18 | 47.42 | $47.98 | 52700 |
| 2026-02-17 | 47.47 | $47.76 | 27110 |
| 2026-02-13 | 47.57 | $47.40 | 25800 |
| 2026-02-12 | 47.78 | $46.75 | 29100 |
| 2026-02-11 | 48.17 | $46.74 | 28800 |
| 2026-02-10 | 48.63 | $47.92 | 20826 |
| 2026-02-09 | 48.92 | $48.04 | 36440 |
| 2026-02-06 | 49.23 | $47.22 | 51800 |
| 2026-02-05 | 49.78 | $48.19 | 22714 |
| 2026-02-04 | 50.22 | $47.52 | 23700 |
| 2026-02-03 | 50.87 | $49.88 | 19300 |
| 2026-02-02 | 51.14 | $50.60 | 20400 |
| 2026-01-30 | 51.29 | $50.47 | 18800 |
| 2026-01-29 | 51.50 | $50.96 | 26030 |
| 2026-01-28 | 51.64 | $51.10 | 27037 |
| 2026-01-27 | 51.78 | $51.46 | 29030 |
| 2026-01-26 | 51.86 | $50.96 | 31400 |
| 2026-01-23 | 52.07 | $51.07 | 54400 |
| 2026-01-22 | 52.28 | $51.31 | 41911 |
| 2026-01-21 | 52.48 | $51.57 | 20800 |
| 2026-01-20 | 52.65 | $51.69 | 21825 |
| 2026-01-16 | 52.82 | $51.96 | 16200 |
| 2026-01-15 | 52.96 | $52.13 | 14000 |
| 2026-01-14 | 53.09 | $52.31 | 38718 |
| 2026-01-13 | 53.19 | $51.54 | 26600 |
| 2026-01-12 | 53.47 | $52.81 | 22800 |
| 2026-01-09 | 53.52 | $51.97 | 22118 |
| 2026-01-08 | 53.76 | $52.21 | 21700 |
| 2026-01-07 | 53.97 | $53.45 | 31810 |
| 2026-01-06 | 53.96 | $53.62 | 24000 |
| 2026-01-05 | 53.90 | $53.48 | 51400 |
| 2026-01-02 | 53.85 | $52.28 | 26501 |
| 2025-12-31 | 54.04 | $53.24 | 17100 |
| 2025-12-30 | 54.04 | $53.61 | 38642 |
| 2025-12-29 | 53.97 | $53.60 | 20600 |
| 2025-12-26 | 53.87 | $53.83 | 12947 |
| 2025-12-24 | 53.71 | $53.70 | 35841 |
| 2025-12-23 | 53.53 | $53.41 | 87624 |
| 2025-12-22 | 53.38 | $53.43 | 22925 |
| 2025-12-19 | 53.19 | $52.37 | 415600 |
| 2025-12-18 | 53.19 | $52.82 | 49500 |
| 2025-12-17 | 53.08 | $52.42 | 404100 |
| 2025-12-16 | 53.03 | $52.96 | 21100 |
| 2025-12-15 | 52.84 | $53.77 | 18633 |
| 2025-12-12 | 52.45 | $53.11 | 23011 |
| 2025-12-11 | 52.12 | $52.91 | 22830 |
| 2025-12-10 | 51.77 | $52.33 | 14526 |
| 2025-12-09 | 51.48 | $51.40 | 15405 |
| 2025-12-08 | 51.33 | $51.02 | 12010 |
| 2025-12-05 | 51.23 | $50.93 | 21002 |
| 2025-12-04 | 51.13 | $50.30 | 19300 |
| 2025-12-03 | 51.13 | $50.35 | 12734 |
| 2025-12-02 | 51.11 | $50.52 | 16613 |
| 2025-12-01 | 51.04 | $50.85 | 48000 |
| 2025-11-28 | 50.88 | $50.78 | 81646 |
| 2025-11-26 | 50.70 | $51.51 | 50625 |
| 2025-11-25 | 50.33 | $51.07 | 60000 |
| 2025-11-24 | 49.98 | $50.14 | 929400 |
| 2025-11-21 | 49.76 | $49.85 | 746400 |
| 2025-11-20 | 49.56 | $48.75 | 278900 |
| 2025-11-19 | 49.54 | $48.50 | 171100 |
| 2025-11-18 | 49.57 | $48.93 | 334925 |
| 2025-11-17 | 49.51 | $49.49 | 1.5M |
| 2025-11-14 | 49.30 | $49.76 | 47816 |
| 2025-11-13 | 49.00 | $50.38 | 145619 |
| 2025-11-12 | 48.50 | $49.99 | 43939 |
| 2025-11-11 | 48.00 | $49.02 | 156200 |
| 2025-11-10 | 47.61 | $48.48 | 209109 |
| 2025-11-07 | 47.26 | $47.80 | 59914 |
| 2025-11-06 | 47.00 | $47.27 | 64703 |
| 2025-11-05 | 46.80 | $46.76 | 48229 |
| 2025-11-04 | 46.66 | $47.12 | 153000 |
| 2025-11-03 | 46.43 | $47.14 | 161300 |
| 2025-10-31 | 46.14 | $46.88 | 61900 |
| 2025-10-30 | 45.85 | $46.77 | 81400 |
| 2025-10-29 | 45.54 | $46.14 | 62323 |
| 2025-10-28 | 45.30 | $46.19 | 50300 |
| 2025-10-27 | 45.00 | $45.63 | 36115 |
| 2025-10-24 | 44.78 | $45.52 | 101500 |
| 2025-10-23 | 44.53 | $45.04 | 36826 |
| 2025-10-22 | 44.35 | $44.60 | 31300 |
| 2025-10-21 | 44.22 | $44.12 | 85200 |
| 2025-10-20 | 44.17 | $43.70 | 97311 |
| 2025-10-17 | 44.20 | $43.30 | 630649 |
| 2025-10-16 | 44.31 | $43.86 | 330532 |
| 2025-10-15 | 44.31 | $43.79 | 361041 |
| 2025-10-14 | 44.33 | $44.67 | 1.4M |
| 2025-10-13 | 44.16 | $45.07 | 19319 |
| 2025-10-10 | 43.88 | $44.50 | 421317 |
| 2025-10-09 | 43.66 | $44.51 | 74300 |
| 2025-10-08 | 43.41 | $44.19 | 49300 |
| 2025-10-07 | 43.17 | $43.83 | 62300 |
| 2025-10-06 | 42.98 | $43.60 | 40815 |
| 2025-10-03 | 42.79 | $43.09 | 126900 |
| 2025-10-02 | 42.68 | $43.08 | 65700 |
| 2025-10-01 | 42.56 | $42.97 | 61427 |
| 2025-09-30 | 42.43 | $43.26 | 111042 |
| 2025-09-29 | 42.23 | $42.53 | 94500 |
| 2025-09-26 | 42.14 | $41.91 | 107700 |
| 2025-09-25 | 42.16 | $41.64 | 69317 |
| 2025-09-24 | 42.25 | $41.69 | 44800 |
| 2025-09-23 | 42.34 | $42.20 | 52439 |
| 2025-09-22 | 42.34 | $41.66 | 27909 |
| 2025-09-19 | 42.44 | $42.53 | 177538 |
| 2025-09-18 | 42.38 | $41.92 | 25400 |
| 2025-09-17 | 42.43 | $41.82 | 78100 |
| 2025-09-16 | 42.51 | $41.69 | 46330 |
| 2025-09-15 | 42.63 | $42.65 | 74228 |
| 2025-09-12 | 42.56 | $42.79 | 17200 |
| 2025-09-11 | 42.45 | $42.78 | 14600 |
| 2025-09-10 | 42.32 | $42.31 | 12500 |
| 2025-09-09 | 42.26 | $42.06 | 18611 |
| 2025-09-08 | 42.25 | $41.83 | 15200 |
| 2025-09-05 | 42.28 | $41.84 | 14917 |
| 2025-09-04 | 42.30 | $42.13 | 17824 |
| 2025-09-03 | 42.27 | $42.18 | 268605 |
| 2025-09-02 | 42.22 | $41.91 | 24734 |
| 2025-08-29 | 42.21 | $42.33 | 24222 |
| 2025-08-28 | 42.11 | $42.28 | 148200 |
| 2025-08-27 | 42.00 | $41.80 | 120300 |
| 2025-08-26 | 41.97 | $41.84 | 70017 |
| 2025-08-25 | 41.92 | $41.77 | 56327 |
| 2025-08-22 | 41.87 | $41.71 | 85000 |
| 2025-08-21 | 41.83 | $41.62 | 57900 |
| 2025-08-20 | 41.79 | $41.47 | 22234 |
| 2025-08-19 | 41.78 | $41.63 | 65005 |
| 2025-08-18 | 41.72 | $41.78 | 58236 |
| 2025-08-15 | 41.63 | $41.53 | 70415 |
| 2025-08-14 | 41.56 | $41.46 | 153200 |
| 2025-08-13 | 41.49 | $41.16 | 103800 |
| 2025-08-12 | 41.47 | $41.38 | 100900 |
| 2025-08-11 | 41.40 | $41.16 | 20200 |
| 2025-08-08 | 41.36 | $41.93 | 216000 |
| 2025-08-07 | 41.14 | $41.37 | 87819 |
| 2025-08-06 | 41.01 | $41.30 | 19317 |
| 2025-08-05 | 40.86 | $40.81 | 119800 |
| 2025-08-04 | 40.78 | $41.76 | 15806 |
| 2025-08-01 | 40.49 | $40.68 | 165944 |
| 2025-07-31 | 40.38 | $40.36 | 109600 |
| 2025-07-30 | 40.31 | $40.31 | 92000 |
| 2025-07-29 | 40.24 | $40.22 | 21134 |
| 2025-07-28 | 40.17 | $40.31 | 97014 |
| 2025-07-25 | 40.07 | $40.55 | 26305 |
| 2025-07-24 | 39.90 | $40.58 | 28919 |
| 2025-07-23 | 39.69 | $40.38 | 25329 |
| 2025-07-22 | 39.49 | $40.06 | 40900 |
| 2025-07-21 | 39.32 | $39.58 | 54300 |
| 2025-07-18 | 39.22 | $39.44 | 96600 |
| 2025-07-17 | 39.13 | $38.93 | 113500 |
| 2025-07-16 | 39.14 | $39.07 | 176300 |
| 2025-07-15 | 39.11 | $39.02 | 43830 |
| 2025-07-14 | 39.09 | $38.95 | 70147 |
| 2025-07-11 | 39.07 | $39.00 | 54303 |
| 2025-07-10 | 39.05 | $38.85 | 88249 |
| 2025-07-09 | 39.04 | $38.36 | 35200 |
| 2025-07-08 | 39.14 | $38.12 | 60913 |
| 2025-07-07 | 39.30 | $38.86 | 42700 |
| 2025-07-03 | 39.33 | $38.81 | 93400 |
| 2025-07-02 | 39.37 | $38.41 | 146800 |
| 2025-07-01 | 39.49 | $39.95 | 15817 |
| 2025-06-30 | 39.31 | $39.02 | 191000 |
| 2025-06-27 | 39.29 | $39.39 | 77800 |
| 2025-06-26 | 39.18 | $39.35 | 101807 |
| 2025-06-25 | 39.06 | $39.34 | 25900 |
| 2025-06-24 | 38.92 | $39.33 | 45329 |
| 2025-06-23 | 38.75 | $39.16 | 106800 |
| 2025-06-20 | 38.59 | $38.47 | 148529 |
| 2025-06-18 | 38.55 | $38.45 | 68939 |
| 2025-06-17 | 38.50 | $38.38 | 154600 |
| 2025-06-16 | 38.45 | $39.39 | 80400 |
| 2025-06-13 | 38.18 | $38.48 | 112436 |
| 2025-06-12 | 38.06 | $38.31 | 57910 |
| 2025-06-11 | 37.95 | $37.59 | 23820 |
| 2025-06-10 | 37.96 | $37.41 | 118025 |
| 2025-06-09 | 38.02 | $38.13 | 133910 |
| 2025-06-06 | 37.93 | $37.94 | 16545 |
| 2025-06-05 | 37.86 | $37.99 | 31200 |
| 2025-06-04 | 37.77 | $38.13 | 103719 |
| 2025-06-03 | 37.63 | $37.73 | 22042 |
| 2025-06-02 | 37.55 | $38.03 | 108700 |
| 2025-05-30 | 37.39 | $38.57 | 534700 |
| 2025-05-29 | 37.08 | $37.58 | 22830 |
| 2025-05-28 | 36.94 | $37.34 | 27608 |
| 2025-05-27 | 36.82 | $36.75 | 46223 |
| 2025-05-23 | 36.80 | $37.05 | 40633 |
| 2025-05-22 | 36.72 | $36.67 | 55902 |
| 2025-05-21 | 36.70 | $37.27 | 56100 |
| 2025-05-20 | 36.55 | $36.47 | 183400 |
| 2025-05-19 | 36.54 | $36.99 | 18307 |
| 2025-05-16 | 36.42 | $35.77 | 17800 |
| 2025-05-15 | 36.54 | $35.79 | 15135 |
| 2025-05-14 | 36.68 | $35.14 | 23900 |
| 2025-05-13 | 36.96 | $36.16 | 33500 |
| 2025-05-12 | 37.08 | $35.93 | 24221 |
| 2025-05-09 | 37.26 | $36.28 | 74448 |
| 2025-05-08 | 37.40 | $36.90 | 22411 |
| 2025-05-07 | 37.42 | $37.09 | 348900 |
| 2025-05-06 | 37.40 | $37.47 | 63300 |
| 2025-05-05 | 37.29 | $37.42 | 33605 |
| 2025-05-02 | 37.17 | $37.17 | 56616 |
| 2025-05-01 | 37.08 | $37.44 | 42600 |
| 2025-04-30 | 36.92 | $37.85 | 89000 |
| 2025-04-29 | 36.63 | $36.88 | 16200 |
| 2025-04-28 | 36.51 | $36.71 | 108900 |
| 2025-04-25 | 36.39 | $36.68 | 105948 |
| 2025-04-24 | 36.26 | $36.83 | 28400 |
| 2025-04-23 | 36.07 | $36.55 | 46600 |
| 2025-04-22 | 35.90 | $36.49 | 113217 |
| 2025-04-21 | 35.72 | $35.96 | 85100 |
| 2025-04-17 | 35.62 | $36.04 | 57800 |
| 2025-04-16 | 35.49 | $36.23 | 235800 |
| 2025-04-15 | 35.29 | $35.44 | 35809 |
| 2025-04-14 | 35.22 | $34.89 | 212900 |
| 2025-04-11 | 35.26 | $34.32 | 171000 |
| 2025-04-10 | 35.42 | $34.73 | 170913 |
| 2025-04-09 | 35.52 | $34.67 | 80500 |
| 2025-04-08 | 35.64 | $34.18 | 185922 |
| 2025-04-07 | 35.88 | $34.31 | 45539 |
| 2025-04-04 | 36.14 | $35.74 | 19300 |
| 2025-04-03 | 36.12 | $36.53 | 22317 |
| 2025-04-02 | 35.93 | $36.24 | 19500 |
| 2025-04-01 | 35.77 | $36.14 | 19500 |
| 2025-03-31 | 35.60 | $35.48 | 25634 |
| 2025-03-28 | 35.53 | $35.68 | 17100 |
| 2025-03-27 | 35.41 | $35.71 | 30500 |
| 2025-03-26 | 35.26 | $35.48 | 90911 |
| 2025-03-25 | 35.12 | $35.83 | 57000 |
| 2025-03-24 | 34.89 | $34.93 | 57100 |
| 2025-03-21 | 34.80 | $34.77 | 40100 |
| 2025-03-20 | 34.74 | $35.12 | 131600 |
| 2025-03-19 | 34.58 | $34.46 | 73043 |
| 2025-03-18 | 34.53 | $34.28 | 65300 |
| 2025-03-17 | 34.51 | $34.70 | 27800 |
| 2025-03-14 | 34.40 | $34.05 | 35900 |
| 2025-03-13 | 34.39 | $33.41 | 17300 |
| 2025-03-12 | 34.52 | $33.50 | 24000 |
| 2025-03-11 | 34.65 | $33.45 | 132600 |
| 2025-03-10 | 34.80 | $33.91 | 250402 |
| 2025-03-07 | 34.88 | $34.91 | 57725 |
| 2025-03-06 | 34.75 | $35.41 | 190100 |
| 2025-03-05 | 34.49 | $35.17 | 349332 |
| 2025-03-04 | 34.23 | $34.67 | 73742 |
| 2025-03-03 | 34.03 | $33.88 | 53045 |
| 2025-02-28 | 33.95 | $33.97 | 186400 |
| 2025-02-27 | 33.85 | $33.69 | 25100 |
| 2025-02-26 | 33.78 | $33.75 | 21546 |
| 2025-02-25 | 33.67 | $33.49 | 149541 |
| 2025-02-24 | 33.61 | $33.76 | 34900 |
| 2025-02-21 | 33.47 | $33.63 | 29200 |
| 2025-02-20 | 33.33 | $33.92 | 23214 |
| 2025-02-19 | 33.10 | $33.75 | 86100 |
| 2025-02-18 | 32.86 | $34.05 | 215000 |
| 2025-02-14 | 32.52 | $33.62 | 117816 |
| 2025-02-13 | 32.21 | $33.40 | 76709 |
| 2025-02-12 | 31.89 | $32.95 | 25500 |
| 2025-02-11 | 31.61 | $32.56 | 46800 |
| 2025-02-10 | 31.37 | $32.82 | 333500 |
| 2025-02-07 | 31.04 | $33.45 | 213542 |
| 2025-02-06 | 30.52 | $32.61 | 217600 |
| 2025-02-05 | 30.09 | $31.17 | 28546 |
| 2025-02-04 | 29.90 | $30.59 | 30100 |
| 2025-02-03 | 29.80 | $29.76 | 54200 |
| 2025-01-31 | 29.86 | $30.29 | 84822 |
| 2025-01-30 | 29.83 | $30.34 | 19700 |
| 2025-01-29 | 29.78 | $30.42 | 22600 |
| 2025-01-28 | 29.71 | $30.30 | 52200 |
| 2025-01-27 | 29.66 | $30.27 | 19200 |
| 2025-01-24 | 29.61 | $30.18 | 34600 |
| 2025-01-23 | 29.58 | $29.80 | 21600 |
| 2025-01-22 | 29.62 | $29.99 | 23500 |
| 2025-01-21 | 29.64 | $30.22 | 25028 |
| 2025-01-17 | 29.62 | $29.58 | 18100 |
| 2025-01-16 | 29.73 | $29.95 | 47216 |
| 2025-01-15 | 29.79 | $29.69 | 32049 |
| 2025-01-14 | 29.91 | $29.23 | 21500 |
| 2025-01-13 | 30.16 | $29.37 | 33447 |
| 2025-01-10 | 30.43 | $29.69 | 41728 |
| 2025-01-08 | 30.67 | $30.15 | 16100 |
| 2025-01-07 | 30.86 | $30.51 | 27941 |
| 2025-01-06 | 31.01 | $30.72 | 20936 |
| 2025-01-03 | 31.15 | $30.39 | 51706 |
| 2025-01-02 | 31.37 | $30.58 | 25904 |
| 2024-12-31 | 31.60 | $31.20 | 53000 |
| 2024-12-30 | 31.74 | $31.53 | 31200 |
| 2024-12-27 | 31.83 | $31.66 | 18443 |
| 2024-12-26 | 31.91 | $31.83 | 16448 |
| 2024-12-24 | 31.96 | $31.64 | 15411 |
| 2024-12-23 | 32.07 | $31.66 | 33200 |
| 2024-12-20 | 32.20 | $31.43 | 112136 |
| 2024-12-19 | 32.39 | $31.43 | 73300 |
| 2024-12-18 | 32.62 | $31.34 | 52326 |
| 2024-12-17 | 32.91 | $32.11 | 13708 |
| 2024-12-16 | 33.08 | $32.35 | 263300 |
| 2024-12-13 | 33.22 | $32.57 | 330000 |
| 2024-12-12 | 33.34 | $32.68 | 79800 |
| 2024-12-11 | 33.46 | $32.86 | 21230 |
| 2024-12-10 | 33.55 | $32.82 | 53500 |
| 2024-12-09 | 33.67 | $33.21 | 404835 |
| 2024-12-06 | 33.72 | $33.50 | 28622 |
| 2024-12-05 | 33.71 | $34.07 | 36512 |
| 2024-12-04 | 33.58 | $33.64 | 45320 |
| 2024-12-03 | 33.52 | $33.24 | 43600 |
| 2024-12-02 | 33.53 | $33.64 | 3.9M |
| 2024-11-29 | 33.45 | $33.62 | 84500 |
| 2024-11-27 | 33.37 | $33.56 | 33637 |
| 2024-11-26 | 33.28 | $33.39 | 37900 |
| 2024-11-25 | 33.21 | $33.10 | 518406 |
| 2024-11-22 | 33.19 | $33.32 | 121600 |
| 2024-11-21 | 33.11 | $33.33 | 48748 |
| 2024-11-20 | 33.02 | $33.20 | 108707 |
| 2024-11-19 | 32.94 | $33.02 | 214611 |
| 2024-11-18 | 32.89 | $32.63 | 134900 |
| 2024-11-15 | 32.90 | $32.40 | 34700 |
| 2024-11-14 | 32.96 | $32.41 | 18547 |
| 2024-11-13 | 33.03 | $32.14 | 22525 |
| 2024-11-12 | 33.16 | $33.57 | 5920 |
| 2024-11-11 | 33.01 | $33.43 | 18100 |
| 2024-11-08 | 32.87 | $33.47 | 69745 |
| 2024-11-07 | 32.69 | $33.50 | 63700 |
| 2024-11-06 | 32.47 | $33.21 | 15700 |
| 2024-11-05 | 32.27 | $32.60 | 14700 |
| 2024-11-04 | 32.17 | $32.24 | 12037 |
| 2024-11-01 | 32.13 | $31.78 | 18700 |
| 2024-10-31 | 32.17 | $31.72 | 19600 |
| 2024-10-30 | 32.24 | $31.96 | 14414 |
| 2024-10-29 | 32.26 | $32.23 | 15024 |
| 2024-10-28 | 32.23 | $32.16 | 15400 |
| 2024-10-25 | 32.20 | $31.77 | 8702 |
| 2024-10-24 | 32.26 | $31.99 | 10000 |
| 2024-10-23 | 32.27 | $32.07 | 16700 |
| 2024-10-22 | 32.26 | $31.97 | 12200 |
| 2024-10-21 | 32.27 | $32.12 | 33947 |
| 2024-10-18 | 32.25 | $31.99 | 164800 |
| 2024-10-17 | 32.25 | $32.02 | 14705 |
| 2024-10-16 | 32.24 | $32.11 | 19546 |
| 2024-10-15 | 32.21 | $32.10 | 9911 |
| 2024-10-14 | 32.17 | $31.90 | 15327 |
| 2024-10-11 | 32.17 | $32.12 | 12000 |
| 2024-10-10 | 32.11 | $31.90 | 13900 |
| 2024-10-09 | 32.09 | $31.75 | 19500 |
| 2024-10-08 | 32.09 | $31.62 | 24500 |
| 2024-10-07 | 32.12 | $31.74 | 11044 |
| 2024-10-04 | 32.12 | $32.25 | 11119 |
| 2024-10-03 | 32.02 | $31.75 | 16200 |
| 2024-10-02 | 31.99 | $31.76 | 17202 |
| 2024-10-01 | 31.96 | $31.51 | 12413 |
| 2024-09-30 | 31.96 | $31.44 | 21930 |
| 2024-09-27 | 31.98 | $31.35 | 37000 |
| 2024-09-26 | 32.02 | $32.15 | 31600 |
| 2024-09-25 | 31.89 | $31.96 | 99300 |
| 2024-09-24 | 31.77 | $31.91 | 16923 |
| 2024-09-23 | 31.64 | $31.91 | 11345 |
| 2024-09-20 | 31.49 | $31.42 | 13900 |
| 2024-09-19 | 31.40 | $31.58 | 94323 |
| 2024-09-18 | 31.27 | $31.30 | 59600 |
| 2024-09-17 | 31.17 | $31.23 | 66300 |
| 2024-09-16 | 31.06 | $31.17 | 29500 |
| 2024-09-13 | 30.94 | $30.98 | 20818 |
| 2024-09-12 | 30.84 | $30.89 | 64831 |
| 2024-09-11 | 30.73 | $30.76 | 69900 |
| 2024-09-10 | 30.63 | $30.78 | 111122 |
| 2024-09-09 | 30.51 | $30.57 | 35622 |
| 2024-09-06 | 30.41 | $30.30 | 18800 |
| 2024-09-05 | 30.34 | $30.53 | 11600 |
| 2024-09-04 | 30.21 | $31.09 | 17615 |
| 2024-09-03 | 29.93 | $30.70 | 11400 |
| 2024-08-30 | 29.69 | $30.74 | 19700 |
| 2024-08-29 | 29.40 | $30.28 | 63800 |
| 2024-08-28 | 29.16 | $30.08 | 10516 |
| 2024-08-27 | 28.91 | $30.03 | 12748 |
| 2024-08-26 | 28.64 | $29.57 | 35600 |
| 2024-08-23 | 28.41 | $29.29 | 12522 |
| 2024-08-22 | 28.21 | $28.86 | 8305 |
| 2024-08-21 | 28.07 | $28.84 | 30100 |
| 2024-08-20 | 27.91 | $28.77 | 21207 |
| 2024-08-19 | 27.74 | $28.67 | 24500 |
| 2024-08-16 | 27.56 | $28.41 | 15831 |
| 2024-08-15 | 27.41 | $28.16 | 15509 |
| 2024-08-14 | 27.29 | $27.85 | 15400 |
| 2024-08-13 | 27.22 | $27.56 | 12700 |
| 2024-08-12 | 27.20 | $27.21 | 18015 |
| 2024-08-09 | 27.25 | $26.66 | 21134 |
| 2024-08-08 | 27.43 | $26.33 | 75500 |
| 2024-08-07 | 27.72 | $26.54 | 32100 |
| 2024-08-06 | 28.00 | $27.30 | 26300 |
| 2024-08-05 | 28.18 | $26.70 | 17600 |
| 2024-08-02 | 28.50 | $27.27 | 23940 |
| 2024-08-01 | 28.77 | $28.51 | 20100 |
| 2024-07-31 | 28.81 | $28.92 | 18745 |
| 2024-07-30 | 28.77 | $28.95 | 14400 |
| 2024-07-29 | 28.71 | $28.87 | 14500 |
| 2024-07-26 | 28.67 | $28.85 | 22400 |
| 2024-07-25 | 28.62 | $28.75 | 18000 |
| 2024-07-24 | 28.58 | $28.25 | 19900 |
| 2024-07-23 | 28.65 | $28.46 | 15800 |
| 2024-07-22 | 28.68 | $28.37 | 31400 |
| 2024-07-19 | 28.73 | $28.46 | 18438 |
| 2024-07-18 | 28.77 | $28.70 | 15800 |
| 2024-07-17 | 28.76 | $28.76 | 16500 |
| 2024-07-16 | 28.75 | $28.60 | 30500 |
| 2024-07-15 | 28.76 | $29.09 | 123100 |
| 2024-07-12 | 28.66 | $29.25 | 78600 |
| 2024-07-11 | 28.52 | $29.18 | 75700 |
| 2024-07-10 | 28.37 | $29.09 | 38600 |
| 2024-07-09 | 28.22 | $28.72 | 97500 |
| 2024-07-08 | 28.11 | $28.51 | 23943 |
| 2024-07-05 | 28.04 | $28.05 | 12414 |
| 2024-07-03 | 28.05 | $28.55 | 29000 |
| 2024-07-02 | 27.96 | $28.14 | 260900 |
| 2024-07-01 | 27.94 | $28.04 | 20900 |
| 2024-06-28 | 27.94 | $27.75 | 28900 |
| 2024-06-27 | 28.01 | $28.23 | 13300 |
| 2024-06-26 | 27.98 | $27.98 | 51442 |
| 2024-06-25 | 28.00 | $27.98 | 17834 |
| 2024-06-24 | 28.03 | $28.03 | 11301 |
| 2024-06-21 | 28.05 | $27.46 | 25443 |
| 2024-06-20 | 28.20 | $27.47 | 67900 |
| 2024-06-18 | 28.37 | $27.63 | 214000 |
| 2024-06-17 | 28.53 | $27.86 | 275625 |
| 2024-06-14 | 28.67 | $27.96 | 144914 |
| 2024-06-13 | 28.81 | $28.16 | 264000 |
| 2024-06-12 | 28.94 | $28.49 | 82623 |
| 2024-06-11 | 29.01 | $28.29 | 193300 |
| 2024-06-10 | 29.13 | $29.20 | 191733 |
| 2024-06-07 | 29.08 | $29.10 | 150800 |
| 2024-06-06 | 29.04 | $28.69 | 99500 |
| 2024-06-05 | 29.08 | $28.64 | 54523 |
| 2024-06-04 | 29.13 | $28.91 | 31400 |
| 2024-06-03 | 29.14 | $28.95 | 43700 |
| 2024-05-31 | 29.13 | $29.01 | 248000 |
| 2024-05-30 | 29.11 | $28.61 | 123500 |
| 2024-05-29 | 29.17 | $28.54 | 80400 |
| 2024-05-28 | 29.24 | $29.14 | 122727 |
| 2024-05-24 | 29.20 | $29.52 | 65700 |
| 2024-05-23 | 29.07 | $29.31 | 46100 |
| 2024-05-22 | 28.96 | $29.07 | 71025 |
| 2024-05-21 | 28.88 | $28.75 | 121125 |
| 2024-05-20 | 28.86 | $29.18 | 73144 |
| 2024-05-17 | 28.73 | $28.88 | 59043 |
| 2024-05-16 | 28.64 | $28.77 | 30000 |
| 2024-05-15 | 28.57 | $28.60 | 152100 |
| 2024-05-14 | 28.51 | $28.81 | 70500 |
| 2024-05-13 | 28.40 | $29.19 | 25917 |
| 2024-05-10 | 28.18 | $29.34 | 470023 |
| 2024-05-09 | 27.90 | $29.55 | 748200 |
| 2024-05-08 | 27.53 | $28.67 | 34900 |
| 2024-05-07 | 27.28 | $28.48 | 53100 |
| 2024-05-06 | 27.03 | $28.23 | 25239 |
| 2024-05-03 | 26.80 | $27.64 | 94729 |
| 2024-05-02 | 26.65 | $27.42 | 62500 |
| 2024-05-01 | 26.53 | $26.99 | 63913 |
| 2024-04-30 | 26.49 | $26.66 | 58803 |
| 2024-04-29 | 26.51 | $26.78 | 92820 |
| 2024-04-26 | 26.51 | $26.62 | 111701 |
| 2024-04-25 | 26.54 | $26.79 | 90513 |
| 2024-04-24 | 26.55 | $27.03 | 122000 |
| 2024-04-23 | 26.52 | $26.99 | 82448 |
| 2024-04-22 | 26.49 | $26.85 | 21301 |
| 2024-04-19 | 26.48 | $26.80 | 71762 |
| 2024-04-18 | 26.50 | $26.47 | 25600 |
| 2024-04-17 | 26.59 | $26.17 | 33602 |
| 2024-04-16 | 26.75 | $26.19 | 150123 |
| 2024-04-15 | 26.95 | $26.34 | 263642 |
| 2024-04-12 | 27.15 | $26.48 | 286800 |
| 2024-04-11 | 27.36 | $26.63 | 523300 |
| 2024-04-10 | 27.56 | $26.72 | 11100 |
| 2024-04-09 | 27.79 | $27.85 | 13300 |
| 2024-04-08 | 27.82 | $27.74 | 24100 |
| 2024-04-05 | 27.87 | $27.74 | 13133 |
| 2024-04-04 | 27.94 | $27.67 | 18300 |
| 2024-04-03 | 28.04 | $27.78 | 47549 |
| 2024-04-02 | 28.13 | $27.65 | 25300 |
| 2024-04-01 | 28.26 | $27.91 | 82434 |
| 2024-03-28 | 28.36 | $28.11 | 20700 |
| 2024-03-27 | 28.43 | $27.82 | 20214 |
| 2024-03-26 | 28.58 | $28.12 | 18226 |
| 2024-03-25 | 28.69 | $28.10 | 53716 |
| 2024-03-22 | 28.82 | $27.86 | 18600 |
| 2024-03-21 | 29.03 | $29.47 | 15926 |
| 2024-03-20 | 28.92 | $29.12 | 18335 |
| 2024-03-19 | 28.88 | $28.92 | 12301 |
| 2024-03-18 | 28.87 | $28.64 | 12308 |
| 2024-03-15 | 28.92 | $28.52 | 18620 |
| 2024-03-14 | 28.99 | $28.43 | 14600 |
| 2024-03-13 | 29.11 | $28.99 | 200004 |
| 2024-03-12 | 29.11 | $28.90 | 15962 |
| 2024-03-11 | 29.14 | $29.00 | 16600 |
| 2024-03-08 | 29.16 | $29.27 | 22300 |
| 2024-03-07 | 29.11 | $29.92 | 15503 |
| 2024-03-06 | 28.92 | $29.00 | 26412 |
| 2024-03-05 | 28.90 | $28.78 | 22403 |
| 2024-03-04 | 28.91 | $28.92 | 19500 |
| 2024-03-01 | 28.90 | $28.89 | 30741 |
| 2024-02-29 | 28.89 | $28.89 | 177421 |
| 2024-02-28 | 28.88 | $28.64 | 12817 |
| 2024-02-27 | 28.92 | $28.76 | 242500 |
| 2024-02-26 | 28.94 | $28.91 | 25415 |
| 2024-02-23 | 28.94 | $29.54 | 23500 |
| 2024-02-22 | 28.80 | $29.39 | 20404 |
| 2024-02-21 | 28.66 | $29.01 | 19100 |
| 2024-02-20 | 28.59 | $28.55 | 19200 |
| 2024-02-16 | 28.60 | $28.46 | 25300 |
| 2024-02-15 | 28.63 | $28.40 | 16902 |
| 2024-02-14 | 28.67 | $28.00 | 20210 |
| 2024-02-13 | 28.81 | $27.82 | 19939 |
| 2024-02-12 | 29.01 | $28.55 | 17800 |
| 2024-02-09 | 29.09 | $28.54 | 18210 |
| 2024-02-08 | 29.18 | $28.81 | 16500 |
| 2024-02-07 | 29.23 | $29.09 | 16900 |
| 2024-02-06 | 29.22 | $29.07 | 22737 |
| 2024-02-05 | 29.21 | $28.61 | 25324 |
| 2024-02-02 | 29.30 | $29.04 | 24200 |
| 2024-02-01 | 29.31 | $29.23 | 27803 |
| 2024-01-31 | 29.27 | $29.23 | 21425 |
| 2024-01-30 | 29.23 | $29.49 | 30100 |
| 2024-01-29 | 29.13 | $29.42 | 22900 |
| 2024-01-26 | 29.02 | $29.52 | 23900 |
| 2024-01-25 | 28.87 | $29.22 | 15525 |
| 2024-01-24 | 28.76 | $29.17 | 19445 |
| 2024-01-23 | 28.64 | $29.12 | 26300 |
| 2024-01-22 | 28.50 | $29.00 | 15807 |
| 2024-01-19 | 28.37 | $28.47 | 14100 |
| 2024-01-18 | 28.33 | $28.02 | 24500 |
| 2024-01-17 | 28.38 | $27.50 | 35534 |
| 2024-01-16 | 28.55 | $27.89 | 37543 |
| 2024-01-12 | 28.65 | $27.98 | 35303 |
| 2024-01-11 | 28.76 | $28.19 | 50408 |
| 2024-01-10 | 28.83 | $28.72 | 21547 |
| 2024-01-09 | 28.80 | $28.60 | 32428 |
| 2024-01-08 | 28.79 | $28.73 | 49200 |
| 2024-01-05 | 28.75 | $28.50 | 23646 |
| 2024-01-04 | 28.74 | $28.47 | 41628 |
| 2024-01-03 | 28.74 | $28.13 | 27708 |
| 2024-01-02 | 28.81 | $28.49 | 31503 |
| 2023-12-29 | 28.80 | $28.66 | 27243 |
| 2023-12-28 | 28.76 | $28.54 | 26036 |
| 2023-12-27 | 28.73 | $28.73 | 58500 |
| 2023-12-26 | 28.66 | $28.72 | 20400 |
| 2023-12-22 | 28.56 | $28.31 | 47200 |
| 2023-12-21 | 28.54 | $28.24 | 32300 |
| 2023-12-20 | 28.53 | $28.06 | 29911 |
| 2023-12-19 | 28.54 | $28.21 | 21917 |
| 2023-12-18 | 28.53 | $28.16 | 22303 |
| 2023-12-15 | 28.51 | $28.43 | 33218 |
| 2023-12-14 | 28.44 | $28.64 | 39637 |
| 2023-12-13 | 28.30 | $28.42 | 46100 |
| 2023-12-12 | 28.18 | $27.94 | 32500 |
| 2023-12-11 | 28.13 | $27.84 | 62920 |
| 2023-12-08 | 28.10 | $28.09 | 42400 |
| 2023-12-07 | 28.01 | $28.01 | 61007 |
| 2023-12-06 | 27.91 | $28.09 | 31000 |
| 2023-12-05 | 27.77 | $27.92 | 35800 |
| 2023-12-04 | 27.64 | $27.98 | 51736 |
| 2023-12-01 | 27.48 | $27.97 | 83409 |
| 2023-11-30 | 27.28 | $27.65 | 42000 |
| 2023-11-29 | 27.12 | $27.43 | 63338 |
| 2023-11-28 | 26.97 | $27.56 | 137837 |
| 2023-11-27 | 26.77 | $27.36 | 44214 |
| 2023-11-24 | 26.57 | $27.56 | 63946 |
| 2023-11-22 | 26.30 | $27.09 | 25129 |
| 2023-11-21 | 26.08 | $27.18 | 509913 |
| 2023-11-20 | 25.80 | $27.02 | 36500 |
| 2023-11-17 | 25.52 | $26.71 | 31308 |
| 2023-11-16 | 25.24 | $26.43 | 44900 |
| 2023-11-15 | 24.99 | $26.52 | 69907 |
| 2023-11-14 | 24.67 | $25.87 | 57906 |
| 2023-11-13 | 24.44 | $24.72 | 47200 |
| 2023-11-10 | 24.42 | $24.75 | 46000 |
| 2023-11-09 | 24.40 | $24.59 | 46500 |
| 2023-11-08 | 24.40 | $24.66 | 114339 |
| 2023-11-07 | 24.39 | $24.90 | 58200 |
| 2023-11-06 | 24.33 | $25.29 | 57500 |
| 2023-11-03 | 24.18 | $25.58 | 123300 |
| 2023-11-02 | 23.96 | $25.24 | 48800 |
| 2023-11-01 | 23.77 | $24.39 | 43900 |
| 2023-10-31 | 23.73 | $24.12 | 92949 |
| 2023-10-30 | 23.75 | $24.02 | 47400 |
| 2023-10-27 | 23.80 | $23.38 | 29823 |
| 2023-10-26 | 23.99 | $23.67 | 84700 |
| 2023-10-25 | 24.17 | $23.66 | 118800 |
| 2023-10-24 | 24.37 | $23.74 | 52900 |
| 2023-10-23 | 24.60 | $24.00 | 88900 |
| 2023-10-20 | 24.82 | $24.07 | 53725 |
| 2023-10-19 | 25.06 | $24.81 | 81630 |
| 2023-10-18 | 25.18 | $25.08 | 14140 |
| 2023-10-17 | 25.27 | $25.61 | 61046 |
| 2023-10-16 | 25.27 | $25.67 | 67806 |
| 2023-10-13 | 25.26 | $25.41 | 47318 |
| 2023-10-12 | 25.31 | $25.43 | 25832 |
| 2023-10-11 | 25.36 | $25.93 | 57100 |
| 2023-10-10 | 25.32 | $25.56 | 23900 |
| 2023-10-09 | 25.36 | $25.51 | 14500 |
| 2023-10-06 | 25.42 | $25.42 | 35400 |
| 2023-10-05 | 25.51 | $25.02 | 31535 |
| 2023-10-04 | 25.71 | $24.62 | 18300 |
| 2023-10-03 | 26.02 | $24.58 | 31800 |
| 2023-10-02 | 26.40 | $25.00 | 29733 |
| 2023-09-29 | 26.75 | $25.52 | 175300 |
| 2023-09-28 | 27.05 | $25.66 | 399526 |
| 2023-09-27 | 27.37 | $26.31 | 69700 |
| 2023-09-26 | 27.61 | $27.00 | 65000 |
| 2023-09-25 | 27.74 | $27.28 | 86400 |
| 2023-09-22 | 27.83 | $27.41 | 155715 |
| 2023-09-21 | 27.91 | $27.66 | 179348 |
| 2023-09-20 | 27.94 | $28.14 | 106536 |
| 2023-09-19 | 27.88 | $28.24 | 28300 |
| 2023-09-18 | 27.79 | $28.58 | 66300 |
| 2023-09-15 | 27.62 | $28.35 | 159548 |
| 2023-09-14 | 27.46 | $28.20 | 169237 |
| 2023-09-13 | 27.31 | $27.66 | 75143 |
| 2023-09-12 | 27.25 | $27.85 | 71202 |
| 2023-09-11 | 27.14 | $27.60 | 118631 |
| 2023-09-08 | 27.06 | $27.13 | 11249 |
| 2023-09-07 | 27.08 | $27.10 | 130000 |
| 2023-09-06 | 27.11 | $27.17 | 20800 |
| 2023-09-05 | 27.12 | $27.31 | 15529 |
| 2023-09-01 | 27.11 | $27.44 | 9000 |
| 2023-08-31 | 27.08 | $27.30 | 66829 |
| 2023-08-30 | 27.07 | $27.27 | 9731 |
| 2023-08-29 | 27.06 | $27.21 | 8208 |
| 2023-08-28 | 27.07 | $26.84 | 16200 |
| 2023-08-25 | 27.16 | $26.49 | 14306 |
| 2023-08-24 | 27.35 | $26.52 | 27600 |
| 2023-08-23 | 27.55 | $26.48 | 13509 |
| 2023-08-22 | 27.80 | $26.38 | 14929 |
| 2023-08-21 | 28.11 | $27.05 | 22600 |
| 2023-08-18 | 28.33 | $27.39 | 13549 |
| 2023-08-17 | 28.51 | $27.70 | 10300 |
| 2023-08-16 | 28.66 | $28.11 | 13100 |
| 2023-08-15 | 28.74 | $28.33 | 26100 |
| 2023-08-14 | 28.79 | $28.66 | 12721 |
| 2023-08-11 | 28.77 | $28.75 | 19149 |
| 2023-08-10 | 28.72 | $28.82 | 203800 |
| 2023-08-09 | 28.65 | $28.42 | 18100 |
| 2023-08-08 | 28.66 | $28.26 | 11900 |
| 2023-08-07 | 28.69 | $28.79 | 17800 |
| 2023-08-04 | 28.62 | $28.40 | 21200 |
| 2023-08-03 | 28.61 | $28.40 | 23800 |
| 2023-08-02 | 28.60 | $28.55 | 16831 |
| 2023-08-01 | 28.56 | $28.51 | 10900 |
| 2023-07-31 | 28.51 | $28.26 | 16300 |
| 2023-07-28 | 28.50 | $28.19 | 8231 |
| 2023-07-27 | 28.51 | $28.12 | 13300 |
| 2023-07-26 | 28.52 | $28.32 | 10544 |
| 2023-07-25 | 28.50 | $28.27 | 26231 |
| 2023-07-24 | 28.47 | $28.53 | 15600 |
| 2023-07-21 | 28.39 | $28.51 | 29201 |
| 2023-07-20 | 28.29 | $28.49 | 18700 |
| 2023-07-19 | 28.18 | $28.47 | 14601 |
| 2023-07-18 | 28.04 | $28.63 | 31600 |
| 2023-07-17 | 27.86 | $28.35 | 15000 |
| 2023-07-14 | 27.69 | $28.12 | 19632 |
| 2023-07-13 | 27.55 | $28.18 | 30723 |
| 2023-07-12 | 27.37 | $27.81 | 12018 |
| 2023-07-11 | 27.23 | $27.48 | 190100 |
| 2023-07-10 | 27.14 | $27.46 | 14541 |
| 2023-07-07 | 27.04 | $27.44 | 411400 |
| 2023-07-06 | 26.92 | $27.17 | 9545 |
| 2023-07-05 | 26.84 | $27.22 | 21112 |
| 2023-07-03 | 26.74 | $27.06 | 9100 |
| 2023-06-30 | 26.65 | $26.94 | 25148 |
| 2023-06-29 | 26.58 | $26.63 | 16200 |
| 2023-06-28 | 26.55 | $26.85 | 18600 |
| 2023-06-27 | 26.48 | $26.89 | 14900 |
| 2023-06-26 | 26.38 | $26.43 | 12509 |
| 2023-06-23 | 26.37 | $26.04 | 17200 |
| 2023-06-22 | 26.43 | $26.59 | 14922 |
| 2023-06-21 | 26.39 | $26.45 | 19307 |
| 2023-06-20 | 26.37 | $26.61 | 39500 |
| 2023-06-16 | 26.32 | $26.81 | 15300 |
| 2023-06-15 | 26.21 | $26.73 | 16604 |
| 2023-06-14 | 26.11 | $26.30 | 15837 |
| 2023-06-13 | 26.08 | $26.23 | 17500 |
| 2023-06-12 | 26.06 | $25.98 | 40705 |
| 2023-06-09 | 26.08 | $26.03 | 29025 |
| 2023-06-08 | 26.11 | $26.10 | 13417 |
| 2023-06-07 | 26.12 | $25.98 | 15806 |
| 2023-06-06 | 26.16 | $26.22 | 32621 |
| 2023-06-05 | 26.16 | $26.11 | 18938 |
| 2023-06-02 | 26.18 | $26.33 | 17400 |
| 2023-06-01 | 26.16 | $26.01 | 15300 |
| 2023-05-31 | 26.20 | $25.87 | 26519 |
| 2023-05-30 | 26.28 | $26.22 | 23139 |
| 2023-05-26 | 26.30 | $26.06 | 12100 |
| 2023-05-25 | 26.35 | $25.81 | 24523 |
| 2023-05-24 | 26.47 | $25.96 | 24837 |
| 2023-05-23 | 26.57 | $26.38 | 18400 |
| 2023-05-22 | 26.60 | $26.49 | 14420 |
| 2023-05-19 | 26.61 | $26.39 | 23000 |
| 2023-05-18 | 26.65 | $26.35 | 15342 |
| 2023-05-17 | 26.70 | $26.50 | 11967 |
| 2023-05-16 | 26.72 | $26.17 | 20600 |
| 2023-05-15 | 26.82 | $26.87 | 12043 |
| 2023-05-12 | 26.78 | $26.62 | 14710 |
| 2023-05-11 | 26.79 | $26.51 | 21818 |
| 2023-05-10 | 26.82 | $26.86 | 10529 |
| 2023-05-09 | 26.78 | $26.98 | 45700 |
| 2023-05-08 | 26.71 | $26.93 | 24100 |
| 2023-05-05 | 26.63 | $26.73 | 42345 |
| 2023-05-04 | 26.58 | $26.35 | 137600 |
| 2023-05-03 | 26.61 | $26.66 | 24146 |
| 2023-05-02 | 26.57 | $26.71 | 284900 |
| 2023-05-01 | 26.52 | $26.90 | 23900 |
| 2023-04-28 | 26.41 | $26.77 | 84020 |
| 2023-04-27 | 26.31 | $26.33 | 94500 |
| 2023-04-26 | 26.29 | $26.19 | 8135 |
| 2023-04-25 | 26.30 | $26.20 | 65546 |
| 2023-04-24 | 26.30 | $26.45 | 24240 |
| 2023-04-21 | 26.25 | $26.51 | 13311 |
| 2023-04-20 | 26.18 | $26.42 | 12600 |
| 2023-04-19 | 26.12 | $26.51 | 11900 |
| 2023-04-18 | 26.03 | $26.46 | 24300 |
| 2023-04-17 | 25.93 | $26.38 | 29500 |
| 2023-04-14 | 25.83 | $26.34 | 16824 |
| 2023-04-13 | 25.73 | $26.39 | 58900 |
| 2023-04-12 | 25.59 | $26.14 | 27028 |
| 2023-04-11 | 25.50 | $25.89 | 15828 |
| 2023-04-10 | 25.43 | $25.69 | 15000 |
| 2023-04-06 | 25.41 | $25.60 | 23500 |
| 2023-04-05 | 25.39 | $25.63 | 14800 |
| 2023-04-04 | 25.38 | $25.61 | 20314 |
| 2023-04-03 | 25.36 | $25.79 | 34400 |
| 2023-03-31 | 25.30 | $25.53 | 24019 |
| 2023-03-30 | 25.30 | $25.33 | 18800 |
| 2023-03-29 | 25.33 | $25.44 | 14728 |
| 2023-03-28 | 25.36 | $25.40 | 19500 |
| 2023-03-27 | 25.39 | $25.59 | 82215 |
| 2023-03-24 | 25.40 | $25.20 | 16900 |
| 2023-03-23 | 25.48 | $25.28 | 11807 |
| 2023-03-22 | 25.57 | $25.24 | 16531 |
| 2023-03-21 | 25.69 | $25.26 | 22700 |
| 2023-03-20 | 25.82 | $25.18 | 15826 |
| 2023-03-17 | 25.98 | $24.63 | 21700 |
| 2023-03-16 | 26.30 | $25.65 | 40748 |
| 2023-03-15 | 26.45 | $25.26 | 10246 |
| 2023-03-14 | 26.70 | $26.10 | 13334 |
| 2023-03-13 | 26.82 | $26.18 | 11900 |
| 2023-03-10 | 26.94 | $26.35 | 14426 |
| 2023-03-09 | 27.05 | $26.78 | 10916 |
| 2023-03-08 | 27.07 | $27.09 | 20400 |
| 2023-03-07 | 27.04 | $26.97 | 20637 |
| 2023-03-06 | 27.02 | $27.21 | 9403 |
| 2023-03-03 | 26.95 | $27.22 | 18603 |
| 2023-03-02 | 26.87 | $27.11 | 12200 |
| 2023-03-01 | 26.79 | $26.99 | 16727 |
| 2023-02-28 | 26.72 | $26.68 | 303800 |
| 2023-02-27 | 26.71 | $26.51 | 10008 |
| 2023-02-24 | 26.73 | $26.25 | 27447 |
| 2023-02-23 | 26.81 | $26.38 | 15746 |
| 2023-02-22 | 26.87 | $26.28 | 23800 |
| 2023-02-21 | 26.96 | $26.46 | 26046 |
| 2023-02-17 | 27.02 | $26.77 | 15900 |
| 2023-02-16 | 27.03 | $26.69 | 26300 |
| 2023-02-15 | 27.05 | $26.67 | 71400 |
| 2023-02-14 | 27.08 | $26.76 | 13100 |
| 2023-02-13 | 27.09 | $26.75 | 21800 |
| 2023-02-10 | 27.10 | $26.77 | 11008 |
| 2023-02-09 | 27.10 | $26.45 | 118330 |
| 2023-02-08 | 27.17 | $26.45 | 23318 |
| 2023-02-07 | 27.24 | $26.86 | 8817 |
| 2023-02-06 | 27.24 | $26.78 | 26317 |
| 2023-02-03 | 27.25 | $27.05 | 27600 |
| 2023-02-02 | 27.20 | $27.35 | 16400 |
| 2023-02-01 | 27.08 | $27.16 | 54700 |
| 2023-01-31 | 26.97 | $27.13 | 134500 |
| 2023-01-30 | 26.84 | $26.95 | 72839 |
| 2023-01-27 | 26.73 | $27.12 | 32800 |
| 2023-01-26 | 26.56 | $27.00 | 26800 |
| 2023-01-25 | 26.38 | $26.66 | 22821 |
| 2023-01-24 | 26.24 | $26.62 | 51805 |
| 2023-01-23 | 26.08 | $26.56 | 58300 |
| 2023-01-20 | 25.91 | $26.39 | 33036 |
| 2023-01-19 | 25.74 | $26.02 | 63240 |
| 2023-01-18 | 25.62 | $26.02 | 21200 |
| 2023-01-17 | 25.48 | $26.29 | 57500 |
| 2023-01-13 | 25.26 | $26.38 | 20800 |
| 2023-01-12 | 24.97 | $26.08 | 30200 |
| 2023-01-11 | 24.71 | $25.71 | 23800 |
| 2023-01-10 | 24.48 | $25.47 | 96400 |
| 2023-01-09 | 24.26 | $25.21 | 45400 |
| 2023-01-06 | 24.06 | $25.01 | 62438 |
| 2023-01-05 | 23.87 | $24.36 | 27100 |
| 2023-01-04 | 23.79 | $24.27 | 25943 |
| 2023-01-03 | 23.72 | $23.68 | 49922 |
| 2022-12-30 | 23.76 | $23.53 | 39246 |
| 2022-12-29 | 23.84 | $23.48 | 30600 |
| 2022-12-28 | 23.94 | $23.55 | 63804 |
| 2022-12-27 | 24.05 | $24.00 | 37223 |
| 2022-12-23 | 24.08 | $24.07 | 55100 |
| 2022-12-22 | 24.11 | $23.90 | 35112 |
| 2022-12-21 | 24.17 | $24.22 | 169934 |
| 2022-12-20 | 24.18 | $23.80 | 37643 |
| 2022-12-19 | 24.28 | $23.67 | 72206 |
| 2022-12-16 | 24.42 | $23.79 | 50300 |
| 2022-12-15 | 24.57 | $23.89 | 125316 |
| 2022-12-14 | 24.71 | $24.67 | 97518 |
| 2022-12-13 | 24.71 | $24.71 | 39842 |
| 2022-12-12 | 24.71 | $24.46 | 53300 |
| 2022-12-09 | 24.75 | $24.24 | 33600 |
| 2022-12-08 | 24.85 | $24.27 | 34432 |
| 2022-12-07 | 24.96 | $24.41 | 40322 |
| 2022-12-06 | 25.05 | $24.65 | 44129 |
| 2022-12-05 | 25.11 | $24.84 | 73738 |
| 2022-12-02 | 25.14 | $25.27 | 32500 |
| 2022-12-01 | 25.07 | $25.24 | 37527 |
| 2022-11-30 | 25.01 | $25.18 | 60941 |
| 2022-11-29 | 24.94 | $24.64 | 27606 |
| 2022-11-28 | 24.97 | $24.71 | 46600 |
| 2022-11-25 | 24.99 | $25.11 | 67900 |
| 2022-11-23 | 24.93 | $25.14 | 46219 |
| 2022-11-22 | 24.85 | $25.00 | 32529 |
| 2022-11-21 | 24.79 | $24.60 | 54100 |
| 2022-11-18 | 24.80 | $24.72 | 63000 |
| 2022-11-17 | 24.78 | $24.74 | 126634 |
| 2022-11-16 | 24.76 | $24.96 | 13920 |
| 2022-11-15 | 24.68 | $25.25 | 53900 |
| 2022-11-14 | 24.53 | $25.14 | 97914 |
| 2022-11-11 | 24.38 | $25.35 | 33910 |
| 2022-11-10 | 24.15 | $24.52 | 90534 |
| 2022-11-09 | 24.07 | $23.58 | 23636 |
| 2022-11-08 | 24.17 | $23.89 | 26521 |
| 2022-11-07 | 24.22 | $24.57 | 101300 |
| 2022-11-04 | 24.13 | $24.50 | 72037 |
| 2022-11-03 | 24.04 | $23.83 | 57902 |
| 2022-11-02 | 24.08 | $24.54 | 29300 |
| 2022-11-01 | 23.98 | $24.79 | 49600 |
| 2022-10-31 | 23.81 | $24.84 | 79100 |
| 2022-10-28 | 23.60 | $24.78 | 45100 |
| 2022-10-27 | 23.37 | $24.52 | 24100 |
| 2022-10-26 | 23.16 | $24.29 | 15446 |
| 2022-10-25 | 22.96 | $24.00 | 41935 |
| 2022-10-24 | 22.80 | $23.67 | 84000 |
| 2022-10-21 | 22.69 | $23.43 | 41800 |
| 2022-10-20 | 22.61 | $23.20 | 60437 |
| 2022-10-19 | 22.57 | $23.37 | 14200 |
| 2022-10-18 | 22.50 | $23.49 | 10441 |
| 2022-10-17 | 22.39 | $23.31 | 140400 |
| 2022-10-14 | 22.31 | $22.49 | 41000 |
| 2022-10-13 | 22.39 | $22.58 | 64700 |
| 2022-10-12 | 22.48 | $22.04 | 22100 |
| 2022-10-11 | 22.69 | $22.12 | 40100 |
| 2022-10-10 | 22.94 | $22.53 | 65700 |
| 2022-10-07 | 23.14 | $22.58 | 97000 |
| 2022-10-06 | 23.37 | $23.40 | 13236 |
| 2022-10-05 | 23.47 | $24.08 | 24211 |
| 2022-10-04 | 23.44 | $24.22 | 31600 |
| 2022-10-03 | 23.39 | $23.43 | 99700 |
| 2022-09-30 | 23.50 | $22.63 | 33915 |
| 2022-09-29 | 23.81 | $22.82 | 88147 |
| 2022-09-28 | 24.13 | $23.17 | 29000 |
| 2022-09-27 | 24.43 | $23.30 | 72800 |
| 2022-09-26 | 24.76 | $23.48 | 28311 |
| 2022-09-23 | 25.10 | $23.83 | 37300 |
| 2022-09-22 | 25.44 | $24.79 | 26239 |
| 2022-09-21 | 25.62 | $25.10 | 13400 |
| 2022-09-20 | 25.77 | $25.30 | 17300 |
| 2022-09-19 | 25.91 | $25.83 | 25800 |
| 2022-09-16 | 25.96 | $25.50 | 14900 |
| 2022-09-15 | 26.08 | $25.87 | 47400 |
| 2022-09-14 | 26.15 | $26.18 | 16000 |
| 2022-09-13 | 26.17 | $26.39 | 20900 |
| 2022-09-12 | 26.15 | $27.00 | 16700 |
| 2022-09-09 | 25.99 | $26.58 | 30000 |
| 2022-09-08 | 25.91 | $25.89 | 28700 |
| 2022-09-07 | 25.95 | $25.59 | 22410 |
| 2022-09-06 | 26.07 | $25.31 | 31717 |
| 2022-09-02 | 26.27 | $25.85 | 16526 |
| 2022-09-01 | 26.38 | $25.50 | 65740 |
| 2022-08-31 | 26.59 | $25.76 | 46600 |
| 2022-08-30 | 26.78 | $25.79 | 17200 |
| 2022-08-29 | 27.00 | $26.19 | 57400 |
| 2022-08-26 | 27.16 | $26.50 | 22800 |
| 2022-08-25 | 27.29 | $27.11 | 27408 |
| 2022-08-24 | 27.30 | $26.89 | 24321 |
| 2022-08-23 | 27.36 | $26.99 | 22100 |
| 2022-08-22 | 27.41 | $26.98 | 20100 |
| 2022-08-19 | 27.47 | $27.31 | 29100 |
| 2022-08-18 | 27.47 | $27.66 | 51131 |
| 2022-08-17 | 27.39 | $27.51 | 10815 |
| 2022-08-16 | 27.33 | $27.65 | 18300 |
| 2022-08-15 | 27.23 | $27.40 | 50800 |
| 2022-08-12 | 27.16 | $27.77 | 33900 |
| 2022-08-11 | 27.00 | $27.55 | 63500 |
| 2022-08-10 | 26.86 | $27.40 | 12000 |
| 2022-08-09 | 26.73 | $26.32 | 35138 |
| 2022-08-08 | 26.80 | $26.47 | 73516 |
| 2022-08-05 | 26.86 | $26.79 | 56300 |
| 2022-08-04 | 26.85 | $27.18 | 44300 |
| 2022-08-03 | 26.76 | $26.97 | 30500 |
| 2022-08-02 | 26.70 | $26.92 | 44234 |
| 2022-08-01 | 26.64 | $27.78 | 71845 |
| 2022-07-29 | 26.39 | $27.19 | 27000 |
| 2022-07-28 | 26.22 | $26.68 | 55000 |
| 2022-07-27 | 26.13 | $26.66 | 18847 |
| 2022-07-26 | 26.03 | $26.44 | 17200 |
| 2022-07-25 | 25.97 | $26.73 | 20947 |
| 2022-07-22 | 25.83 | $26.48 | 77100 |
| 2022-07-21 | 25.73 | $26.39 | 35925 |
| 2022-07-20 | 25.63 | $26.35 | 23300 |
| 2022-07-19 | 25.53 | $26.38 | 27803 |
| 2022-07-18 | 25.41 | $25.74 | 51204 |
| 2022-07-15 | 25.40 | $25.33 | 142600 |
| 2022-07-14 | 25.49 | $25.22 | 41016 |
| 2022-07-13 | 25.61 | $25.90 | 23200 |
| 2022-07-12 | 25.62 | $26.06 | 11433 |
| 2022-07-11 | 25.59 | $25.96 | 87448 |
| 2022-07-08 | 25.59 | $26.20 | 30300 |
| 2022-07-07 | 25.54 | $26.10 | 69400 |
| 2022-07-06 | 25.50 | $25.57 | 29908 |
| 2022-07-05 | 25.58 | $25.56 | 100417 |
| 2022-07-01 | 25.68 | $26.00 | 78717 |
| 2022-06-30 | 25.70 | $25.68 | 34000 |
| 2022-06-29 | 25.80 | $25.85 | 94300 |
| 2022-06-28 | 25.88 | $26.14 | 29500 |
| 2022-06-27 | 25.92 | $26.43 | 111034 |
| 2022-06-24 | 25.91 | $26.11 | 29314 |
| 2022-06-23 | 25.97 | $25.44 | 32700 |
| 2022-06-22 | 26.19 | $25.55 | 41700 |
| 2022-06-21 | 26.43 | $26.10 | 102326 |
| 2022-06-17 | 26.59 | $25.12 | 28944 |
| 2022-06-16 | 26.99 | $25.46 | 76400 |
| 2022-06-15 | 27.38 | $26.25 | 24700 |
| 2022-06-14 | 27.67 | $26.18 | 106305 |
| 2022-06-13 | 28.03 | $26.33 | 81917 |
| 2022-06-10 | 28.41 | $27.53 | 20600 |
| 2022-06-09 | 28.61 | $28.62 | 57405 |
| 2022-06-08 | 28.60 | $29.26 | 15500 |
| 2022-06-07 | 28.47 | $29.46 | 15214 |
| 2022-06-06 | 28.26 | $28.98 | 63700 |
| 2022-06-03 | 28.13 | $28.73 | 26006 |
| 2022-06-02 | 28.02 | $29.21 | 92000 |
| 2022-06-01 | 27.81 | $28.88 | 34681 |
| 2022-05-31 | 27.62 | $28.97 | 82000 |
| 2022-05-27 | 27.40 | $28.83 | 20400 |
| 2022-05-26 | 27.17 | $28.28 | 89500 |
| 2022-05-25 | 27.02 | $27.91 | 21400 |
| 2022-05-24 | 26.93 | $27.71 | 31530 |
| 2022-05-23 | 26.88 | $27.32 | 60114 |
| 2022-05-20 | 26.90 | $27.27 | 30700 |
| 2022-05-19 | 26.95 | $27.20 | 99900 |
| 2022-05-18 | 27.02 | $27.07 | 19300 |
| 2022-05-17 | 27.14 | $27.58 | 57339 |
| 2022-05-16 | 27.17 | $26.98 | 67300 |
| 2022-05-13 | 27.35 | $26.78 | 623900 |
| 2022-05-12 | 27.60 | $25.66 | 73800 |
| 2022-05-11 | 28.14 | $27.16 | 30618 |
| 2022-05-10 | 28.45 | $27.30 | 21418 |
| 2022-05-09 | 28.79 | $28.11 | 62600 |
| 2022-05-06 | 29.01 | $28.56 | 20800 |
| 2022-05-05 | 29.18 | $28.75 | 46828 |
| 2022-05-04 | 29.34 | $29.38 | 22600 |
| 2022-05-03 | 29.40 | $28.58 | 25534 |
| 2022-05-02 | 29.63 | $28.68 | 81228 |
| 2022-04-29 | 29.89 | $29.46 | 25005 |
| 2022-04-28 | 30.03 | $29.53 | 61128 |
| 2022-04-27 | 30.17 | $29.26 | 29300 |
| 2022-04-26 | 30.40 | $29.45 | 155200 |
| 2022-04-25 | 30.62 | $30.19 | 80340 |
| 2022-04-22 | 30.73 | $30.38 | 21407 |
| 2022-04-21 | 30.81 | $31.08 | 25248 |
| 2022-04-20 | 30.76 | $31.28 | 50118 |
| 2022-04-19 | 30.66 | $30.86 | 115400 |
| 2022-04-18 | 30.63 | $30.62 | 56827 |
| 2022-04-14 | 30.65 | $30.45 | 27400 |
| 2022-04-13 | 30.71 | $30.72 | 17000 |
| 2022-04-12 | 30.72 | $30.64 | 8800 |
| 2022-04-11 | 30.75 | $30.82 | 27200 |
| 2022-04-08 | 30.75 | $30.86 | 15047 |
| 2022-04-07 | 30.74 | $30.57 | 24700 |
| 2022-04-06 | 30.80 | $30.63 | 16100 |
| 2022-04-05 | 30.84 | $30.72 | 23900 |
| 2022-04-04 | 30.88 | $31.07 | 23300 |
| 2022-04-01 | 30.85 | $30.91 | 17000 |
| 2022-03-31 | 30.85 | $30.97 | 20600 |
| 2022-03-30 | 30.84 | $31.32 | 24122 |
| 2022-03-29 | 30.75 | $31.51 | 13900 |
| 2022-03-28 | 30.61 | $31.19 | 16741 |
| 2022-03-25 | 30.52 | $31.41 | 19619 |
| 2022-03-24 | 30.37 | $31.22 | 31800 |
| 2022-03-23 | 30.23 | $30.99 | 31400 |
| 2022-03-22 | 30.12 | $30.77 | 57100 |
| 2022-03-21 | 30.05 | $30.28 | 15900 |
| 2022-03-18 | 30.07 | $30.49 | 19600 |
| 2022-03-17 | 30.06 | $30.72 | 22500 |
| 2022-03-16 | 29.99 | $30.53 | 13049 |
| 2022-03-15 | 29.96 | $30.10 | 85824 |
| 2022-03-14 | 30.02 | $30.45 | 10525 |
| 2022-03-11 | 30.02 | $30.62 | 39500 |
| 2022-03-10 | 29.99 | $30.26 | 19502 |
| 2022-03-09 | 30.04 | $29.89 | 16500 |
| 2022-03-08 | 30.18 | $29.54 | 26641 |
| 2022-03-07 | 30.42 | $29.34 | 36320 |
| 2022-03-04 | 30.74 | $30.37 | 29800 |
| 2022-03-03 | 30.90 | $30.58 | 20100 |
| 2022-03-02 | 31.05 | $30.73 | 11419 |
| 2022-03-01 | 31.19 | $30.47 | 23000 |
| 2022-02-28 | 31.42 | $30.76 | 44828 |
| 2022-02-25 | 31.62 | $31.14 | 71400 |
| 2022-02-24 | 31.78 | $30.79 | 26107 |
| 2022-02-23 | 32.05 | $31.05 | 26318 |
| 2022-02-22 | 32.30 | $31.52 | 26200 |
| 2022-02-18 | 32.49 | $31.60 | 28600 |
| 2022-02-17 | 32.70 | $32.19 | 13624 |
| 2022-02-16 | 32.82 | $32.51 | 17100 |
| 2022-02-15 | 32.89 | $32.67 | 39818 |
| 2022-02-14 | 32.94 | $32.96 | 16300 |
| 2022-02-11 | 32.94 | $33.13 | 17700 |
| 2022-02-10 | 32.90 | $33.37 | 21800 |
| 2022-02-09 | 32.81 | $33.57 | 24900 |
| 2022-02-08 | 32.66 | $33.30 | 49821 |
| 2022-02-07 | 32.54 | $32.89 | 31700 |
| 2022-02-04 | 32.49 | $32.81 | 18543 |
| 2022-02-03 | 32.45 | $32.77 | 20332 |
| 2022-02-02 | 32.41 | $32.94 | 18314 |
| 2022-02-01 | 32.33 | $32.64 | 23200 |
| 2022-01-31 | 32.31 | $32.12 | 18200 |
| 2022-01-28 | 32.39 | $31.68 | 23222 |
| 2022-01-27 | 32.59 | $31.56 | 27500 |
| 2022-01-26 | 32.83 | $32.02 | 23700 |
| 2022-01-25 | 33.03 | $32.12 | 34400 |
| 2022-01-24 | 33.23 | $31.75 | 30400 |
| 2022-01-21 | 33.55 | $32.72 | 34000 |
| 2022-01-20 | 33.71 | $33.29 | 27226 |
| 2022-01-19 | 33.78 | $33.70 | 23500 |
| 2022-01-18 | 33.77 | $34.13 | 32400 |
| 2022-01-14 | 33.67 | $34.16 | 14100 |
| 2022-01-13 | 33.54 | $34.36 | 21228 |
| 2022-01-12 | 33.35 | $34.24 | 18500 |
| 2022-01-11 | 33.15 | $33.66 | 13700 |
| 2022-01-10 | 33.04 | $33.26 | 23000 |
| 2022-01-07 | 33.01 | $33.51 | 14000 |
| 2022-01-06 | 32.91 | $32.98 | 19433 |
| 2022-01-05 | 32.91 | $32.60 | 12600 |
| 2022-01-04 | 32.99 | $32.76 | 15843 |
| 2022-01-03 | 33.05 | $33.05 | 16214 |
| 2021-12-31 | 33.06 | $33.08 | 20700 |
| 2021-12-30 | 33.06 | $33.01 | 12100 |
| 2021-12-29 | 33.08 | $33.30 | 34200 |
| 2021-12-28 | 33.05 | $33.15 | 13909 |
| 2021-12-27 | 33.04 | $33.72 | 9900 |
| 2021-12-23 | 32.90 | $33.05 | 9907 |
| 2021-12-22 | 32.89 | $33.07 | 12920 |
| 2021-12-21 | 32.88 | $32.87 | 14800 |
| 2021-12-20 | 32.90 | $32.63 | 28000 |
| 2021-12-17 | 32.98 | $33.24 | 9815 |
| 2021-12-16 | 32.95 | $33.74 | 13743 |
| 2021-12-15 | 32.81 | $32.86 | 18200 |
| 2021-12-14 | 32.83 | $32.80 | 15300 |
| 2021-12-13 | 32.87 | $32.81 | 10126 |
| 2021-12-10 | 32.91 | $33.04 | 41600 |
| 2021-12-09 | 32.92 | $33.05 | 15200 |
| 2021-12-08 | 32.92 | $33.36 | 71109 |
| 2021-12-07 | 32.87 | $33.41 | 21138 |
| 2021-12-06 | 32.79 | $32.96 | 18200 |
| 2021-12-03 | 32.80 | $32.49 | 25049 |
| 2021-12-02 | 32.92 | $32.44 | 18600 |
| 2021-12-01 | 33.06 | $31.99 | 16002 |
| 2021-11-30 | 33.32 | $32.34 | 23700 |
| 2021-11-29 | 33.56 | $32.83 | 17505 |
| 2021-11-26 | 33.73 | $33.26 | 23500 |
| 2021-11-24 | 33.83 | $33.61 | 10900 |
| 2021-11-23 | 33.88 | $33.81 | 9845 |
| 2021-11-22 | 33.90 | $33.62 | 14000 |
| 2021-11-19 | 33.96 | $33.93 | 8100 |
| 2021-11-18 | 33.96 | $34.06 | 13500 |
| 2021-11-17 | 33.93 | $33.85 | 12600 |
| 2021-11-16 | 33.95 | $33.70 | 9919 |
| 2021-11-15 | 34.00 | $34.03 | 12533 |
| 2021-11-12 | 33.98 | $33.80 | 11805 |
| 2021-11-11 | 34.02 | $33.89 | 15829 |
| 2021-11-10 | 34.04 | $34.24 | 11400 |
| 2021-11-09 | 33.98 | $34.36 | 18725 |
| 2021-11-08 | 33.90 | $34.12 | 9100 |
| 2021-11-05 | 33.85 | $33.92 | 10930 |
| 2021-11-04 | 33.83 | $33.94 | 7000 |
| 2021-11-03 | 33.81 | $33.53 | 7600 |
| 2021-11-02 | 33.86 | $33.58 | 11112 |
| 2021-11-01 | 33.92 | $33.55 | 14800 |
| 2021-10-29 | 34.00 | $33.32 | 23800 |
| 2021-10-28 | 34.13 | $33.84 | 13600 |
| 2021-10-27 | 34.17 | $33.70 | 9102 |
| 2021-10-26 | 34.25 | $34.09 | 10100 |
| 2021-10-25 | 34.26 | $34.29 | 9000 |
| 2021-10-22 | 34.23 | $34.22 | 7300 |
| 2021-10-21 | 34.21 | $34.24 | 14900 |
| 2021-10-20 | 34.17 | $34.31 | 13700 |
| 2021-10-19 | 34.12 | $34.31 | 7800 |
| 2021-10-18 | 34.05 | $34.32 | 9238 |
| 2021-10-15 | 33.97 | $34.39 | 11000 |
| 2021-10-14 | 33.87 | $34.39 | 14600 |
| 2021-10-13 | 33.74 | $33.96 | 11600 |
| 2021-10-12 | 33.69 | $33.88 | 22714 |
| 2021-10-11 | 33.64 | $34.44 | 4400 |
| 2021-10-08 | 33.46 | $34.08 | 8510 |
| 2021-10-07 | 33.34 | $33.88 | 9843 |
| 2021-10-06 | 33.24 | $33.33 | 17100 |
| 2021-10-05 | 33.23 | $33.58 | 11906 |
| 2021-10-04 | 33.18 | $33.32 | 14347 |
| 2021-10-01 | 33.17 | $33.13 | 11400 |
| 2021-09-30 | 33.20 | $33.10 | 20606 |
| 2021-09-29 | 33.25 | $32.25 | 11740 |
| 2021-09-28 | 33.48 | $32.59 | 60500 |
| 2021-09-27 | 33.68 | $33.21 | 31823 |
| 2021-09-24 | 33.78 | $33.02 | 9000 |
| 2021-09-23 | 33.93 | $33.24 | 7208 |
| 2021-09-22 | 34.07 | $33.17 | 13111 |
| 2021-09-21 | 34.24 | $33.25 | 17346 |
| 2021-09-20 | 34.41 | $33.42 | 13603 |
| 2021-09-17 | 34.58 | $33.90 | 7306 |
| 2021-09-16 | 34.67 | $34.56 | 7816 |
| 2021-09-15 | 34.64 | $34.52 | 19010 |
| 2021-09-14 | 34.60 | $34.56 | 7700 |
| 2021-09-13 | 34.55 | $34.47 | 12200 |
| 2021-09-10 | 34.50 | $34.30 | 6738 |
| 2021-09-09 | 34.48 | $34.33 | 10008 |
| 2021-09-08 | 34.44 | $33.92 | 132100 |
| 2021-09-07 | 34.49 | $34.00 | 9400 |
| 2021-09-03 | 34.52 | $34.39 | 6004 |
| 2021-09-02 | 34.46 | $34.38 | 8200 |
| 2021-09-01 | 34.40 | $34.33 | 12537 |
| 2021-08-31 | 34.34 | $34.52 | 47400 |
| 2021-08-30 | 34.21 | $34.61 | 10500 |
| 2021-08-27 | 34.05 | $34.08 | 10200 |
| 2021-08-26 | 33.97 | $33.91 | 15617 |
| 2021-08-25 | 33.91 | $34.22 | 8005 |
| 2021-08-24 | 33.77 | $34.19 | 16541 |
| 2021-08-23 | 33.60 | $33.97 | 11100 |
| 2021-08-20 | 33.46 | $33.21 | 15700 |
| 2021-08-19 | 33.45 | $33.04 | 28339 |
| 2021-08-18 | 33.47 | $33.46 | 21104 |
| 2021-08-17 | 33.40 | $33.30 | 8900 |
| 2021-08-16 | 33.35 | $33.82 | 16400 |
| 2021-08-13 | 33.18 | $33.91 | 10623 |
| 2021-08-12 | 32.95 | $33.81 | 6448 |
| 2021-08-11 | 32.72 | $33.58 | 8500 |
| 2021-08-10 | 32.48 | $33.35 | 13535 |
| 2021-08-09 | 32.26 | $33.45 | 16600 |
| 2021-08-06 | 31.98 | $33.07 | 9645 |
| 2021-08-05 | 31.74 | $32.64 | 11230 |
| 2021-08-04 | 31.54 | $32.12 | 6318 |
| 2021-08-03 | 31.42 | $32.10 | 16625 |
| 2021-08-02 | 31.29 | $31.87 | 7200 |
| 2021-07-30 | 31.19 | $31.86 | 15100 |
| 2021-07-29 | 31.08 | $31.67 | 6600 |
| 2021-07-28 | 30.98 | $31.30 | 12300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
65.64
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.05
Average
33.84
Maximum
65.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.64 | $65.73 | 358500 |
| 2026-07-23 | 65.44 | $64.76 | 156500 |
| 2026-07-22 | 65.50 | $65.64 | 107000 |
| 2026-07-21 | 65.27 | $65.32 | 192246 |
| 2026-07-20 | 65.08 | $64.96 | 353842 |
| 2026-07-17 | 64.95 | $65.50 | 59400 |
| 2026-07-16 | 64.59 | $64.96 | 109600 |
| 2026-07-15 | 64.32 | $65.04 | 153400 |
| 2026-07-14 | 63.94 | $64.13 | 106300 |
| 2026-07-13 | 63.76 | $62.89 | 38500 |
| 2026-07-10 | 63.91 | $64.14 | 47011 |
| 2026-07-09 | 63.69 | $64.15 | 393640 |
| 2026-07-08 | 63.40 | $63.15 | 831421 |
| 2026-07-07 | 63.35 | $64.68 | 1.8M |
| 2026-07-06 | 62.79 | $64.54 | 24800 |
| 2026-07-02 | 62.14 | $62.31 | 16500 |
| 2026-07-01 | 62.05 | $62.85 | 14000 |
| 2026-06-30 | 61.76 | $62.16 | 22700 |
| 2026-06-29 | 61.61 | $60.87 | 84748 |
| 2026-06-26 | 61.83 | $60.95 | 25842 |
| 2026-06-25 | 62.07 | $60.56 | 25124 |
| 2026-06-24 | 62.47 | $60.86 | 36100 |
| 2026-06-23 | 62.85 | $61.64 | 2.3M |
| 2026-06-22 | 63.04 | $62.51 | 166200 |
| 2026-06-18 | 62.98 | $63.58 | 151000 |
| 2026-06-17 | 62.55 | $62.91 | 175900 |
| 2026-06-16 | 62.21 | $63.00 | 2.4M |
| 2026-06-15 | 61.75 | $62.74 | 10400 |
| 2026-06-12 | 61.25 | $61.82 | 20700 |
| 2026-06-11 | 60.91 | $61.25 | 22000 |
| 2026-06-10 | 60.67 | $60.57 | 16000 |
| 2026-06-09 | 60.58 | $60.77 | 14500 |
| 2026-06-08 | 60.38 | $59.49 | 12042 |
| 2026-06-05 | 60.53 | $60.17 | 35600 |
| 2026-06-04 | 60.48 | $60.32 | 16500 |
| 2026-06-03 | 60.35 | $59.53 | 94135 |
| 2026-06-02 | 60.43 | $60.66 | 17223 |
| 2026-06-01 | 60.14 | $59.50 | 17138 |
| 2026-05-29 | 60.13 | $60.34 | 29900 |
| 2026-05-28 | 59.84 | $59.05 | 19100 |
| 2026-05-27 | 59.87 | $58.59 | 13027 |
| 2026-05-26 | 60.02 | $59.30 | 43100 |
| 2026-05-22 | 59.96 | $59.03 | 22231 |
| 2026-05-21 | 59.94 | $59.68 | 50500 |
| 2026-05-20 | 59.68 | $59.63 | 81800 |
| 2026-05-19 | 59.35 | $58.60 | 105600 |
| 2026-05-18 | 59.24 | $58.56 | 12339 |
| 2026-05-15 | 59.10 | $57.93 | 92500 |
| 2026-05-14 | 59.08 | $58.78 | 84535 |
| 2026-05-13 | 58.77 | $58.10 | 57300 |
| 2026-05-12 | 58.56 | $58.46 | 53836 |
| 2026-05-11 | 58.16 | $57.39 | 17344 |
| 2026-05-08 | 57.98 | $58.10 | 180144 |
| 2026-05-07 | 57.50 | $57.87 | 442800 |
| 2026-05-06 | 56.95 | $57.04 | 16800 |
| 2026-05-05 | 56.52 | $56.64 | 12000 |
| 2026-05-04 | 56.08 | $55.74 | 13824 |
| 2026-05-01 | 55.81 | $56.24 | 14900 |
| 2026-04-30 | 55.29 | $55.75 | 19225 |
| 2026-04-29 | 54.78 | $54.18 | 11710 |
| 2026-04-28 | 54.63 | $54.58 | 39900 |
| 2026-04-27 | 54.29 | $54.10 | 15436 |
| 2026-04-24 | 54.01 | $53.40 | 15200 |
| 2026-04-23 | 53.87 | $53.12 | 19422 |
| 2026-04-22 | 53.75 | $53.11 | 27300 |
| 2026-04-21 | 53.59 | $52.83 | 31512 |
| 2026-04-20 | 53.45 | $52.89 | 156000 |
| 2026-04-17 | 53.23 | $53.59 | 19211 |
| 2026-04-16 | 52.72 | $52.67 | 17622 |
| 2026-04-15 | 52.37 | $54.05 | 17813 |
| 2026-04-14 | 51.47 | $53.31 | 26908 |
| 2026-04-13 | 50.60 | $52.50 | 55700 |
| 2026-04-10 | 49.78 | $50.64 | 23300 |
| 2026-04-09 | 49.35 | $50.41 | 43440 |
| 2026-04-08 | 48.91 | $49.10 | 18800 |
| 2026-04-07 | 48.77 | $48.91 | 19500 |
| 2026-04-06 | 48.66 | $49.30 | 24715 |
| 2026-04-02 | 48.40 | $49.08 | 54600 |
| 2026-04-01 | 48.16 | $49.09 | 23748 |
| 2026-03-31 | 47.86 | $48.07 | 74400 |
| 2026-03-30 | 47.82 | $47.52 | 26000 |
| 2026-03-27 | 47.95 | $47.62 | 37208 |
| 2026-03-26 | 48.07 | $48.31 | 21500 |
| 2026-03-25 | 48.02 | $48.95 | 22600 |
| 2026-03-24 | 47.75 | $47.92 | 393128 |
| 2026-03-23 | 47.75 | $48.14 | 19802 |
| 2026-03-20 | 47.69 | $47.34 | 41343 |
| 2026-03-19 | 47.88 | $46.35 | 100509 |
| 2026-03-18 | 48.43 | $48.46 | 52100 |
| 2026-03-17 | 48.43 | $48.72 | 28400 |
| 2026-03-16 | 48.36 | $48.96 | 22800 |
| 2026-03-13 | 48.19 | $48.19 | 25032 |
| 2026-03-12 | 48.24 | $47.36 | 37904 |
| 2026-03-11 | 48.57 | $47.83 | 12347 |
| 2026-03-10 | 48.83 | $48.50 | 28529 |
| 2026-03-09 | 48.93 | $47.97 | 33400 |
| 2026-03-06 | 49.22 | $48.42 | 24700 |
| 2026-03-05 | 49.43 | $49.42 | 19700 |
| 2026-03-04 | 49.37 | $49.59 | 17400 |
| 2026-03-03 | 49.24 | $49.20 | 24300 |
| 2026-03-02 | 49.21 | $49.91 | 31100 |
| 2026-02-27 | 48.94 | $50.27 | 49700 |
| 2026-02-26 | 48.51 | $50.25 | 27700 |
| 2026-02-25 | 47.99 | $49.60 | 21200 |
| 2026-02-24 | 47.57 | $49.02 | 79621 |
| 2026-02-23 | 47.27 | $48.75 | 63239 |
| 2026-02-20 | 46.99 | $48.28 | 33443 |
| 2026-02-19 | 46.82 | $48.10 | 676000 |
| 2026-02-18 | 46.70 | $47.98 | 52700 |
| 2026-02-17 | 46.61 | $47.76 | 27110 |
| 2026-02-13 | 46.59 | $47.40 | 25800 |
| 2026-02-12 | 46.72 | $46.75 | 29100 |
| 2026-02-11 | 47.10 | $46.74 | 28800 |
| 2026-02-10 | 47.60 | $47.92 | 20826 |
| 2026-02-09 | 47.85 | $48.04 | 36440 |
| 2026-02-06 | 48.15 | $47.22 | 51800 |
| 2026-02-05 | 48.80 | $48.19 | 22714 |
| 2026-02-04 | 49.30 | $47.52 | 23700 |
| 2026-02-03 | 50.14 | $49.88 | 19300 |
| 2026-02-02 | 50.43 | $50.60 | 20400 |
| 2026-01-30 | 50.56 | $50.47 | 18800 |
| 2026-01-29 | 50.78 | $50.96 | 26030 |
| 2026-01-28 | 50.91 | $51.10 | 27037 |
| 2026-01-27 | 51.02 | $51.46 | 29030 |
| 2026-01-26 | 51.06 | $50.96 | 31400 |
| 2026-01-23 | 51.28 | $51.07 | 54400 |
| 2026-01-22 | 51.51 | $51.31 | 41911 |
| 2026-01-21 | 51.73 | $51.57 | 20800 |
| 2026-01-20 | 51.91 | $51.69 | 21825 |
| 2026-01-16 | 52.11 | $51.96 | 16200 |
| 2026-01-15 | 52.27 | $52.13 | 14000 |
| 2026-01-14 | 52.41 | $52.31 | 38718 |
| 2026-01-13 | 52.52 | $51.54 | 26600 |
| 2026-01-12 | 52.90 | $52.81 | 22800 |
| 2026-01-09 | 52.97 | $51.97 | 22118 |
| 2026-01-08 | 53.31 | $52.21 | 21700 |
| 2026-01-07 | 53.64 | $53.45 | 31810 |
| 2026-01-06 | 53.64 | $53.62 | 24000 |
| 2026-01-05 | 53.58 | $53.48 | 51400 |
| 2026-01-02 | 53.55 | $52.28 | 26501 |
| 2025-12-31 | 53.87 | $53.24 | 17100 |
| 2025-12-30 | 53.94 | $53.61 | 38642 |
| 2025-12-29 | 53.90 | $53.60 | 20600 |
| 2025-12-26 | 53.84 | $53.83 | 12947 |
| 2025-12-24 | 53.67 | $53.70 | 35841 |
| 2025-12-23 | 53.50 | $53.41 | 87624 |
| 2025-12-22 | 53.35 | $53.43 | 22925 |
| 2025-12-19 | 53.16 | $52.37 | 415600 |
| 2025-12-18 | 53.23 | $52.82 | 49500 |
| 2025-12-17 | 53.17 | $52.42 | 404100 |
| 2025-12-16 | 53.20 | $52.96 | 21100 |
| 2025-12-15 | 53.04 | $53.77 | 18633 |
| 2025-12-12 | 52.56 | $53.11 | 23011 |
| 2025-12-11 | 52.18 | $52.91 | 22830 |
| 2025-12-10 | 51.75 | $52.33 | 14526 |
| 2025-12-09 | 51.40 | $51.40 | 15405 |
| 2025-12-08 | 51.26 | $51.02 | 12010 |
| 2025-12-05 | 51.18 | $50.93 | 21002 |
| 2025-12-04 | 51.10 | $50.30 | 19300 |
| 2025-12-03 | 51.18 | $50.35 | 12734 |
| 2025-12-02 | 51.25 | $50.52 | 16613 |
| 2025-12-01 | 51.26 | $50.85 | 48000 |
| 2025-11-28 | 51.14 | $50.78 | 81646 |
| 2025-11-26 | 51.00 | $51.51 | 50625 |
| 2025-11-25 | 50.57 | $51.07 | 60000 |
| 2025-11-24 | 50.17 | $50.14 | 929400 |
| 2025-11-21 | 49.96 | $49.85 | 746400 |
| 2025-11-20 | 49.77 | $48.75 | 278900 |
| 2025-11-19 | 49.86 | $48.50 | 171100 |
| 2025-11-18 | 50.04 | $48.93 | 334925 |
| 2025-11-17 | 50.09 | $49.49 | 1.5M |
| 2025-11-14 | 49.94 | $49.76 | 47816 |
| 2025-11-13 | 49.66 | $50.38 | 145619 |
| 2025-11-12 | 49.08 | $49.99 | 43939 |
| 2025-11-11 | 48.49 | $49.02 | 156200 |
| 2025-11-10 | 48.04 | $48.48 | 209109 |
| 2025-11-07 | 47.65 | $47.80 | 59914 |
| 2025-11-06 | 47.37 | $47.27 | 64703 |
| 2025-11-05 | 47.18 | $46.76 | 48229 |
| 2025-11-04 | 47.09 | $47.12 | 153000 |
| 2025-11-03 | 46.85 | $47.14 | 161300 |
| 2025-10-31 | 46.53 | $46.88 | 61900 |
| 2025-10-30 | 46.21 | $46.77 | 81400 |
| 2025-10-29 | 45.83 | $46.14 | 62323 |
| 2025-10-28 | 45.56 | $46.19 | 50300 |
| 2025-10-27 | 45.20 | $45.63 | 36115 |
| 2025-10-24 | 44.93 | $45.52 | 101500 |
| 2025-10-23 | 44.62 | $45.04 | 36826 |
| 2025-10-22 | 44.39 | $44.60 | 31300 |
| 2025-10-21 | 44.24 | $44.12 | 85200 |
| 2025-10-20 | 44.21 | $43.70 | 97311 |
| 2025-10-17 | 44.29 | $43.30 | 630649 |
| 2025-10-16 | 44.50 | $43.86 | 330532 |
| 2025-10-15 | 44.58 | $43.79 | 361041 |
| 2025-10-14 | 44.68 | $44.67 | 1.4M |
| 2025-10-13 | 44.51 | $45.07 | 19319 |
| 2025-10-10 | 44.16 | $44.50 | 421317 |
| 2025-10-09 | 43.91 | $44.51 | 74300 |
| 2025-10-08 | 43.60 | $44.19 | 49300 |
| 2025-10-07 | 43.30 | $43.83 | 62300 |
| 2025-10-06 | 43.05 | $43.60 | 40815 |
| 2025-10-03 | 42.80 | $43.09 | 126900 |
| 2025-10-02 | 42.66 | $43.08 | 65700 |
| 2025-10-01 | 42.50 | $42.97 | 61427 |
| 2025-09-30 | 42.32 | $43.26 | 111042 |
| 2025-09-29 | 42.01 | $42.53 | 94500 |
| 2025-09-26 | 41.87 | $41.91 | 107700 |
| 2025-09-25 | 41.90 | $41.64 | 69317 |
| 2025-09-24 | 42.01 | $41.69 | 44800 |
| 2025-09-23 | 42.13 | $42.20 | 52439 |
| 2025-09-22 | 42.12 | $41.66 | 27909 |
| 2025-09-19 | 42.27 | $42.53 | 177538 |
| 2025-09-18 | 42.18 | $41.92 | 25400 |
| 2025-09-17 | 42.27 | $41.82 | 78100 |
| 2025-09-16 | 42.39 | $41.69 | 46330 |
| 2025-09-15 | 42.59 | $42.65 | 74228 |
| 2025-09-12 | 42.51 | $42.79 | 17200 |
| 2025-09-11 | 42.37 | $42.78 | 14600 |
| 2025-09-10 | 42.19 | $42.31 | 12500 |
| 2025-09-09 | 42.13 | $42.06 | 18611 |
| 2025-09-08 | 42.12 | $41.83 | 15200 |
| 2025-09-05 | 42.18 | $41.84 | 14917 |
| 2025-09-04 | 42.24 | $42.13 | 17824 |
| 2025-09-03 | 42.22 | $42.18 | 268605 |
| 2025-09-02 | 42.17 | $41.91 | 24734 |
| 2025-08-29 | 42.19 | $42.33 | 24222 |
| 2025-08-28 | 42.07 | $42.28 | 148200 |
| 2025-08-27 | 41.94 | $41.80 | 120300 |
| 2025-08-26 | 41.92 | $41.84 | 70017 |
| 2025-08-25 | 41.88 | $41.77 | 56327 |
| 2025-08-22 | 41.85 | $41.71 | 85000 |
| 2025-08-21 | 41.82 | $41.62 | 57900 |
| 2025-08-20 | 41.80 | $41.47 | 22234 |
| 2025-08-19 | 41.83 | $41.63 | 65005 |
| 2025-08-18 | 41.79 | $41.78 | 58236 |
| 2025-08-15 | 41.69 | $41.53 | 70415 |
| 2025-08-14 | 41.64 | $41.46 | 153200 |
| 2025-08-13 | 41.60 | $41.16 | 103800 |
| 2025-08-12 | 41.63 | $41.38 | 100900 |
| 2025-08-11 | 41.58 | $41.16 | 20200 |
| 2025-08-08 | 41.58 | $41.93 | 216000 |
| 2025-08-07 | 41.33 | $41.37 | 87819 |
| 2025-08-06 | 41.18 | $41.30 | 19317 |
| 2025-08-05 | 41.02 | $40.81 | 119800 |
| 2025-08-04 | 40.97 | $41.76 | 15806 |
| 2025-08-01 | 40.60 | $40.68 | 165944 |
| 2025-07-31 | 40.48 | $40.36 | 109600 |
| 2025-07-30 | 40.42 | $40.31 | 92000 |
| 2025-07-29 | 40.36 | $40.22 | 21134 |
| 2025-07-28 | 40.31 | $40.31 | 97014 |
| 2025-07-25 | 40.21 | $40.55 | 26305 |
| 2025-07-24 | 40.00 | $40.58 | 28919 |
| 2025-07-23 | 39.73 | $40.38 | 25329 |
| 2025-07-22 | 39.46 | $40.06 | 40900 |
| 2025-07-21 | 39.23 | $39.58 | 54300 |
| 2025-07-18 | 39.09 | $39.44 | 96600 |
| 2025-07-17 | 38.97 | $38.93 | 113500 |
| 2025-07-16 | 38.97 | $39.07 | 176300 |
| 2025-07-15 | 38.94 | $39.02 | 43830 |
| 2025-07-14 | 38.91 | $38.95 | 70147 |
| 2025-07-11 | 38.89 | $39.00 | 54303 |
| 2025-07-10 | 38.85 | $38.85 | 88249 |
| 2025-07-09 | 38.84 | $38.36 | 35200 |
| 2025-07-08 | 38.99 | $38.12 | 60913 |
| 2025-07-07 | 39.24 | $38.86 | 42700 |
| 2025-07-03 | 39.31 | $38.81 | 93400 |
| 2025-07-02 | 39.40 | $38.41 | 146800 |
| 2025-07-01 | 39.63 | $39.95 | 15817 |
| 2025-06-30 | 39.42 | $39.02 | 191000 |
| 2025-06-27 | 39.44 | $39.39 | 77800 |
| 2025-06-26 | 39.33 | $39.35 | 101807 |
| 2025-06-25 | 39.21 | $39.34 | 25900 |
| 2025-06-24 | 39.06 | $39.33 | 45329 |
| 2025-06-23 | 38.87 | $39.16 | 106800 |
| 2025-06-20 | 38.67 | $38.47 | 148529 |
| 2025-06-18 | 38.65 | $38.45 | 68939 |
| 2025-06-17 | 38.62 | $38.38 | 154600 |
| 2025-06-16 | 38.60 | $39.39 | 80400 |
| 2025-06-13 | 38.25 | $38.48 | 112436 |
| 2025-06-12 | 38.10 | $38.31 | 57910 |
| 2025-06-11 | 37.97 | $37.59 | 23820 |
| 2025-06-10 | 38.02 | $37.41 | 118025 |
| 2025-06-09 | 38.14 | $38.13 | 133910 |
| 2025-06-06 | 38.05 | $37.94 | 16545 |
| 2025-06-05 | 38.00 | $37.99 | 31200 |
| 2025-06-04 | 37.91 | $38.13 | 103719 |
| 2025-06-03 | 37.74 | $37.73 | 22042 |
| 2025-06-02 | 37.66 | $38.03 | 108700 |
| 2025-05-30 | 37.46 | $38.57 | 534700 |
| 2025-05-29 | 37.04 | $37.58 | 22830 |
| 2025-05-28 | 36.84 | $37.34 | 27608 |
| 2025-05-27 | 36.67 | $36.75 | 46223 |
| 2025-05-23 | 36.64 | $37.05 | 40633 |
| 2025-05-22 | 36.52 | $36.67 | 55902 |
| 2025-05-21 | 36.48 | $37.27 | 56100 |
| 2025-05-20 | 36.25 | $36.47 | 183400 |
| 2025-05-19 | 36.22 | $36.99 | 18307 |
| 2025-05-16 | 36.02 | $35.77 | 17800 |
| 2025-05-15 | 36.17 | $35.79 | 15135 |
| 2025-05-14 | 36.34 | $35.14 | 23900 |
| 2025-05-13 | 36.76 | $36.16 | 33500 |
| 2025-05-12 | 36.94 | $35.93 | 24221 |
| 2025-05-09 | 37.23 | $36.28 | 74448 |
| 2025-05-08 | 37.46 | $36.90 | 22411 |
| 2025-05-07 | 37.54 | $37.09 | 348900 |
| 2025-05-06 | 37.57 | $37.47 | 63300 |
| 2025-05-05 | 37.47 | $37.42 | 33605 |
| 2025-05-02 | 37.36 | $37.17 | 56616 |
| 2025-05-01 | 37.28 | $37.44 | 42600 |
| 2025-04-30 | 37.10 | $37.85 | 89000 |
| 2025-04-29 | 36.74 | $36.88 | 16200 |
| 2025-04-28 | 36.60 | $36.71 | 108900 |
| 2025-04-25 | 36.47 | $36.68 | 105948 |
| 2025-04-24 | 36.31 | $36.83 | 28400 |
| 2025-04-23 | 36.07 | $36.55 | 46600 |
| 2025-04-22 | 35.86 | $36.49 | 113217 |
| 2025-04-21 | 35.61 | $35.96 | 85100 |
| 2025-04-17 | 35.47 | $36.04 | 57800 |
| 2025-04-16 | 35.28 | $36.23 | 235800 |
| 2025-04-15 | 34.98 | $35.44 | 35809 |
| 2025-04-14 | 34.86 | $34.89 | 212900 |
| 2025-04-11 | 34.90 | $34.32 | 171000 |
| 2025-04-10 | 35.12 | $34.73 | 170913 |
| 2025-04-09 | 35.26 | $34.67 | 80500 |
| 2025-04-08 | 35.44 | $34.18 | 185922 |
| 2025-04-07 | 35.82 | $34.31 | 45539 |
| 2025-04-04 | 36.23 | $35.74 | 19300 |
| 2025-04-03 | 36.26 | $36.53 | 22317 |
| 2025-04-02 | 36.05 | $36.24 | 19500 |
| 2025-04-01 | 35.86 | $36.14 | 19500 |
| 2025-03-31 | 35.66 | $35.48 | 25634 |
| 2025-03-28 | 35.62 | $35.68 | 17100 |
| 2025-03-27 | 35.49 | $35.71 | 30500 |
| 2025-03-26 | 35.31 | $35.48 | 90911 |
| 2025-03-25 | 35.16 | $35.83 | 57000 |
| 2025-03-24 | 34.85 | $34.93 | 57100 |
| 2025-03-21 | 34.76 | $34.77 | 40100 |
| 2025-03-20 | 34.69 | $35.12 | 131600 |
| 2025-03-19 | 34.49 | $34.46 | 73043 |
| 2025-03-18 | 34.45 | $34.28 | 65300 |
| 2025-03-17 | 34.44 | $34.70 | 27800 |
| 2025-03-14 | 34.30 | $34.05 | 35900 |
| 2025-03-13 | 34.33 | $33.41 | 17300 |
| 2025-03-12 | 34.55 | $33.50 | 24000 |
| 2025-03-11 | 34.79 | $33.45 | 132600 |
| 2025-03-10 | 35.08 | $33.91 | 250402 |
| 2025-03-07 | 35.28 | $34.91 | 57725 |
| 2025-03-06 | 35.19 | $35.41 | 190100 |
| 2025-03-05 | 34.91 | $35.17 | 349332 |
| 2025-03-04 | 34.62 | $34.67 | 73742 |
| 2025-03-03 | 34.41 | $33.88 | 53045 |
| 2025-02-28 | 34.40 | $33.97 | 186400 |
| 2025-02-27 | 34.33 | $33.69 | 25100 |
| 2025-02-26 | 34.33 | $33.75 | 21546 |
| 2025-02-25 | 34.29 | $33.49 | 149541 |
| 2025-02-24 | 34.31 | $33.76 | 34900 |
| 2025-02-21 | 34.23 | $33.63 | 29200 |
| 2025-02-20 | 34.15 | $33.92 | 23214 |
| 2025-02-19 | 33.94 | $33.75 | 86100 |
| 2025-02-18 | 33.72 | $34.05 | 215000 |
| 2025-02-14 | 33.35 | $33.62 | 117816 |
| 2025-02-13 | 33.01 | $33.40 | 76709 |
| 2025-02-12 | 32.65 | $32.95 | 25500 |
| 2025-02-11 | 32.34 | $32.56 | 46800 |
| 2025-02-10 | 32.08 | $32.82 | 333500 |
| 2025-02-07 | 31.67 | $33.45 | 213542 |
| 2025-02-06 | 30.96 | $32.61 | 217600 |
| 2025-02-05 | 30.36 | $31.17 | 28546 |
| 2025-02-04 | 30.08 | $30.59 | 30100 |
| 2025-02-03 | 29.93 | $29.76 | 54200 |
| 2025-01-31 | 30.01 | $30.29 | 84822 |
| 2025-01-30 | 29.95 | $30.34 | 19700 |
| 2025-01-29 | 29.86 | $30.42 | 22600 |
| 2025-01-28 | 29.73 | $30.30 | 52200 |
| 2025-01-27 | 29.62 | $30.27 | 19200 |
| 2025-01-24 | 29.50 | $30.18 | 34600 |
| 2025-01-23 | 29.40 | $29.80 | 21600 |
| 2025-01-22 | 29.40 | $29.99 | 23500 |
| 2025-01-21 | 29.35 | $30.22 | 25028 |
| 2025-01-17 | 29.24 | $29.58 | 18100 |
| 2025-01-16 | 29.31 | $29.95 | 47216 |
| 2025-01-15 | 29.31 | $29.69 | 32049 |
| 2025-01-14 | 29.39 | $29.23 | 21500 |
| 2025-01-13 | 29.66 | $29.37 | 33447 |
| 2025-01-10 | 29.95 | $29.69 | 41728 |
| 2025-01-08 | 30.23 | $30.15 | 16100 |
| 2025-01-07 | 30.43 | $30.51 | 27941 |
| 2025-01-06 | 30.57 | $30.72 | 20936 |
| 2025-01-03 | 30.68 | $30.39 | 51706 |
| 2025-01-02 | 30.94 | $30.58 | 25904 |
| 2024-12-31 | 31.21 | $31.20 | 53000 |
| 2024-12-30 | 31.34 | $31.53 | 31200 |
| 2024-12-27 | 31.41 | $31.66 | 18443 |
| 2024-12-26 | 31.47 | $31.83 | 16448 |
| 2024-12-24 | 31.49 | $31.64 | 15411 |
| 2024-12-23 | 31.58 | $31.66 | 33200 |
| 2024-12-20 | 31.70 | $31.43 | 112136 |
| 2024-12-19 | 31.92 | $31.43 | 73300 |
| 2024-12-18 | 32.20 | $31.34 | 52326 |
| 2024-12-17 | 32.58 | $32.11 | 13708 |
| 2024-12-16 | 32.80 | $32.35 | 263300 |
| 2024-12-13 | 32.99 | $32.57 | 330000 |
| 2024-12-12 | 33.15 | $32.68 | 79800 |
| 2024-12-11 | 33.32 | $32.86 | 21230 |
| 2024-12-10 | 33.46 | $32.82 | 53500 |
| 2024-12-09 | 33.64 | $33.21 | 404835 |
| 2024-12-06 | 33.74 | $33.50 | 28622 |
| 2024-12-05 | 33.76 | $34.07 | 36512 |
| 2024-12-04 | 33.59 | $33.64 | 45320 |
| 2024-12-03 | 33.53 | $33.24 | 43600 |
| 2024-12-02 | 33.57 | $33.64 | 3.9M |
| 2024-11-29 | 33.48 | $33.62 | 84500 |
| 2024-11-27 | 33.39 | $33.56 | 33637 |
| 2024-11-26 | 33.28 | $33.39 | 37900 |
| 2024-11-25 | 33.20 | $33.10 | 518406 |
| 2024-11-22 | 33.18 | $33.32 | 121600 |
| 2024-11-21 | 33.10 | $33.33 | 48748 |
| 2024-11-20 | 32.98 | $33.20 | 108707 |
| 2024-11-19 | 32.88 | $33.02 | 214611 |
| 2024-11-18 | 32.81 | $32.63 | 134900 |
| 2024-11-15 | 32.84 | $32.40 | 34700 |
| 2024-11-14 | 32.95 | $32.41 | 18547 |
| 2024-11-13 | 33.07 | $32.14 | 22525 |
| 2024-11-12 | 33.30 | $33.57 | 5920 |
| 2024-11-11 | 33.12 | $33.43 | 18100 |
| 2024-11-08 | 32.95 | $33.47 | 69745 |
| 2024-11-07 | 32.71 | $33.50 | 63700 |
| 2024-11-06 | 32.41 | $33.21 | 15700 |
| 2024-11-05 | 32.12 | $32.60 | 14700 |
| 2024-11-04 | 31.97 | $32.24 | 12037 |
| 2024-11-01 | 31.90 | $31.78 | 18700 |
| 2024-10-31 | 31.96 | $31.72 | 19600 |
| 2024-10-30 | 32.05 | $31.96 | 14414 |
| 2024-10-29 | 32.09 | $32.23 | 15024 |
| 2024-10-28 | 32.04 | $32.16 | 15400 |
| 2024-10-25 | 32.00 | $31.77 | 8702 |
| 2024-10-24 | 32.08 | $31.99 | 10000 |
| 2024-10-23 | 32.10 | $32.07 | 16700 |
| 2024-10-22 | 32.09 | $31.97 | 12200 |
| 2024-10-21 | 32.12 | $32.12 | 33947 |
| 2024-10-18 | 32.10 | $31.99 | 164800 |
| 2024-10-17 | 32.11 | $32.02 | 14705 |
| 2024-10-16 | 32.11 | $32.11 | 19546 |
| 2024-10-15 | 32.08 | $32.10 | 9911 |
| 2024-10-14 | 32.04 | $31.90 | 15327 |
| 2024-10-11 | 32.05 | $32.12 | 12000 |
| 2024-10-10 | 31.98 | $31.90 | 13900 |
| 2024-10-09 | 31.97 | $31.75 | 19500 |
| 2024-10-08 | 32.00 | $31.62 | 24500 |
| 2024-10-07 | 32.07 | $31.74 | 11044 |
| 2024-10-04 | 32.10 | $32.25 | 11119 |
| 2024-10-03 | 31.98 | $31.75 | 16200 |
| 2024-10-02 | 31.98 | $31.76 | 17202 |
| 2024-10-01 | 31.97 | $31.51 | 12413 |
| 2024-09-30 | 32.02 | $31.44 | 21930 |
| 2024-09-27 | 32.10 | $31.35 | 37000 |
| 2024-09-26 | 32.22 | $32.15 | 31600 |
| 2024-09-25 | 32.10 | $31.96 | 99300 |
| 2024-09-24 | 31.99 | $31.91 | 16923 |
| 2024-09-23 | 31.87 | $31.91 | 11345 |
| 2024-09-20 | 31.71 | $31.42 | 13900 |
| 2024-09-19 | 31.66 | $31.58 | 94323 |
| 2024-09-18 | 31.53 | $31.30 | 59600 |
| 2024-09-17 | 31.45 | $31.23 | 66300 |
| 2024-09-16 | 31.37 | $31.17 | 29500 |
| 2024-09-13 | 31.27 | $30.98 | 20818 |
| 2024-09-12 | 31.20 | $30.89 | 64831 |
| 2024-09-11 | 31.13 | $30.76 | 69900 |
| 2024-09-10 | 31.06 | $30.78 | 111122 |
| 2024-09-09 | 30.97 | $30.57 | 35622 |
| 2024-09-06 | 30.91 | $30.30 | 18800 |
| 2024-09-05 | 30.91 | $30.53 | 11600 |
| 2024-09-04 | 30.82 | $31.09 | 17615 |
| 2024-09-03 | 30.51 | $30.70 | 11400 |
| 2024-08-30 | 30.25 | $30.74 | 19700 |
| 2024-08-29 | 29.91 | $30.28 | 63800 |
| 2024-08-28 | 29.62 | $30.08 | 10516 |
| 2024-08-27 | 29.33 | $30.03 | 12748 |
| 2024-08-26 | 28.98 | $29.57 | 35600 |
| 2024-08-23 | 28.70 | $29.29 | 12522 |
| 2024-08-22 | 28.44 | $28.86 | 8305 |
| 2024-08-21 | 28.25 | $28.84 | 30100 |
| 2024-08-20 | 28.03 | $28.77 | 21207 |
| 2024-08-19 | 27.78 | $28.67 | 24500 |
| 2024-08-16 | 27.50 | $28.41 | 15831 |
| 2024-08-15 | 27.26 | $28.16 | 15509 |
| 2024-08-14 | 27.04 | $27.85 | 15400 |
| 2024-08-13 | 26.89 | $27.56 | 12700 |
| 2024-08-12 | 26.80 | $27.21 | 18015 |
| 2024-08-09 | 26.81 | $26.66 | 21134 |
| 2024-08-08 | 27.01 | $26.33 | 75500 |
| 2024-08-07 | 27.36 | $26.54 | 32100 |
| 2024-08-06 | 27.73 | $27.30 | 26300 |
| 2024-08-05 | 27.95 | $26.70 | 17600 |
| 2024-08-02 | 28.41 | $27.27 | 23940 |
| 2024-08-01 | 28.79 | $28.51 | 20100 |
| 2024-07-31 | 28.86 | $28.92 | 18745 |
| 2024-07-30 | 28.82 | $28.95 | 14400 |
| 2024-07-29 | 28.75 | $28.87 | 14500 |
| 2024-07-26 | 28.69 | $28.85 | 22400 |
| 2024-07-25 | 28.63 | $28.75 | 18000 |
| 2024-07-24 | 28.58 | $28.25 | 19900 |
| 2024-07-23 | 28.68 | $28.46 | 15800 |
| 2024-07-22 | 28.73 | $28.37 | 31400 |
| 2024-07-19 | 28.82 | $28.46 | 18438 |
| 2024-07-18 | 28.89 | $28.70 | 15800 |
| 2024-07-17 | 28.91 | $28.76 | 16500 |
| 2024-07-16 | 28.91 | $28.60 | 30500 |
| 2024-07-15 | 28.95 | $29.09 | 123100 |
| 2024-07-12 | 28.84 | $29.25 | 78600 |
| 2024-07-11 | 28.66 | $29.18 | 75700 |
| 2024-07-10 | 28.45 | $29.09 | 38600 |
| 2024-07-09 | 28.23 | $28.72 | 97500 |
| 2024-07-08 | 28.08 | $28.51 | 23943 |
| 2024-07-05 | 27.96 | $28.05 | 12414 |
| 2024-07-03 | 27.96 | $28.55 | 29000 |
| 2024-07-02 | 27.80 | $28.14 | 260900 |
| 2024-07-01 | 27.75 | $28.04 | 20900 |
| 2024-06-28 | 27.72 | $27.75 | 28900 |
| 2024-06-27 | 27.78 | $28.23 | 13300 |
| 2024-06-26 | 27.71 | $27.98 | 51442 |
| 2024-06-25 | 27.70 | $27.98 | 17834 |
| 2024-06-24 | 27.70 | $28.03 | 11301 |
| 2024-06-21 | 27.68 | $27.46 | 25443 |
| 2024-06-20 | 27.86 | $27.47 | 67900 |
| 2024-06-18 | 28.07 | $27.63 | 214000 |
| 2024-06-17 | 28.27 | $27.86 | 275625 |
| 2024-06-14 | 28.46 | $27.96 | 144914 |
| 2024-06-13 | 28.65 | $28.16 | 264000 |
| 2024-06-12 | 28.83 | $28.49 | 82623 |
| 2024-06-11 | 28.93 | $28.29 | 193300 |
| 2024-06-10 | 29.13 | $29.20 | 191733 |
| 2024-06-07 | 29.07 | $29.10 | 150800 |
| 2024-06-06 | 29.02 | $28.69 | 99500 |
| 2024-06-05 | 29.10 | $28.64 | 54523 |
| 2024-06-04 | 29.20 | $28.91 | 31400 |
| 2024-06-03 | 29.24 | $28.95 | 43700 |
| 2024-05-31 | 29.26 | $29.01 | 248000 |
| 2024-05-30 | 29.26 | $28.61 | 123500 |
| 2024-05-29 | 29.39 | $28.54 | 80400 |
| 2024-05-28 | 29.55 | $29.14 | 122727 |
| 2024-05-24 | 29.56 | $29.52 | 65700 |
| 2024-05-23 | 29.43 | $29.31 | 46100 |
| 2024-05-22 | 29.34 | $29.07 | 71025 |
| 2024-05-21 | 29.28 | $28.75 | 121125 |
| 2024-05-20 | 29.31 | $29.18 | 73144 |
| 2024-05-17 | 29.20 | $28.88 | 59043 |
| 2024-05-16 | 29.15 | $28.77 | 30000 |
| 2024-05-15 | 29.11 | $28.60 | 152100 |
| 2024-05-14 | 29.11 | $28.81 | 70500 |
| 2024-05-13 | 29.02 | $29.19 | 25917 |
| 2024-05-10 | 28.79 | $29.34 | 470023 |
| 2024-05-09 | 28.45 | $29.55 | 748200 |
| 2024-05-08 | 27.97 | $28.67 | 34900 |
| 2024-05-07 | 27.64 | $28.48 | 53100 |
| 2024-05-06 | 27.31 | $28.23 | 25239 |
| 2024-05-03 | 26.98 | $27.64 | 94729 |
| 2024-05-02 | 26.76 | $27.42 | 62500 |
| 2024-05-01 | 26.58 | $26.99 | 63913 |
| 2024-04-30 | 26.49 | $26.66 | 58803 |
| 2024-04-29 | 26.49 | $26.78 | 92820 |
| 2024-04-26 | 26.46 | $26.62 | 111701 |
| 2024-04-25 | 26.48 | $26.79 | 90513 |
| 2024-04-24 | 26.45 | $27.03 | 122000 |
| 2024-04-23 | 26.35 | $26.99 | 82448 |
| 2024-04-22 | 26.26 | $26.85 | 21301 |
| 2024-04-19 | 26.19 | $26.80 | 71762 |
| 2024-04-18 | 26.14 | $26.47 | 25600 |
| 2024-04-17 | 26.19 | $26.17 | 33602 |
| 2024-04-16 | 26.37 | $26.19 | 150123 |
| 2024-04-15 | 26.58 | $26.34 | 263642 |
| 2024-04-12 | 26.81 | $26.48 | 286800 |
| 2024-04-11 | 27.05 | $26.63 | 523300 |
| 2024-04-10 | 27.30 | $26.72 | 11100 |
| 2024-04-09 | 27.59 | $27.85 | 13300 |
| 2024-04-08 | 27.59 | $27.74 | 24100 |
| 2024-04-05 | 27.63 | $27.74 | 13133 |
| 2024-04-04 | 27.68 | $27.67 | 18300 |
| 2024-04-03 | 27.78 | $27.78 | 47549 |
| 2024-04-02 | 27.87 | $27.65 | 25300 |
| 2024-04-01 | 28.02 | $27.91 | 82434 |
| 2024-03-28 | 28.13 | $28.11 | 20700 |
| 2024-03-27 | 28.21 | $27.82 | 20214 |
| 2024-03-26 | 28.40 | $28.12 | 18226 |
| 2024-03-25 | 28.54 | $28.10 | 53716 |
| 2024-03-22 | 28.72 | $27.86 | 18600 |
| 2024-03-21 | 29.01 | $29.47 | 15926 |
| 2024-03-20 | 28.86 | $29.12 | 18335 |
| 2024-03-19 | 28.79 | $28.92 | 12301 |
| 2024-03-18 | 28.76 | $28.64 | 12308 |
| 2024-03-15 | 28.82 | $28.52 | 18620 |
| 2024-03-14 | 28.93 | $28.43 | 14600 |
| 2024-03-13 | 29.09 | $28.99 | 200004 |
| 2024-03-12 | 29.12 | $28.90 | 15962 |
| 2024-03-11 | 29.17 | $29.00 | 16600 |
| 2024-03-08 | 29.20 | $29.27 | 22300 |
| 2024-03-07 | 29.14 | $29.92 | 15503 |
| 2024-03-06 | 28.87 | $29.00 | 26412 |
| 2024-03-05 | 28.83 | $28.78 | 22403 |
| 2024-03-04 | 28.86 | $28.92 | 19500 |
| 2024-03-01 | 28.84 | $28.89 | 30741 |
| 2024-02-29 | 28.82 | $28.89 | 177421 |
| 2024-02-28 | 28.81 | $28.64 | 12817 |
| 2024-02-27 | 28.87 | $28.76 | 242500 |
| 2024-02-26 | 28.90 | $28.91 | 25415 |
| 2024-02-23 | 28.89 | $29.54 | 23500 |
| 2024-02-22 | 28.68 | $29.39 | 20404 |
| 2024-02-21 | 28.47 | $29.01 | 19100 |
| 2024-02-20 | 28.34 | $28.55 | 19200 |
| 2024-02-16 | 28.33 | $28.46 | 25300 |
| 2024-02-15 | 28.34 | $28.40 | 16902 |
| 2024-02-14 | 28.39 | $28.00 | 20210 |
| 2024-02-13 | 28.57 | $27.82 | 19939 |
| 2024-02-12 | 28.84 | $28.55 | 17800 |
| 2024-02-09 | 28.95 | $28.54 | 18210 |
| 2024-02-08 | 29.08 | $28.81 | 16500 |
| 2024-02-07 | 29.16 | $29.09 | 16900 |
| 2024-02-06 | 29.16 | $29.07 | 22737 |
| 2024-02-05 | 29.16 | $28.61 | 25324 |
| 2024-02-02 | 29.30 | $29.04 | 24200 |
| 2024-02-01 | 29.34 | $29.23 | 27803 |
| 2024-01-31 | 29.32 | $29.23 | 21425 |
| 2024-01-30 | 29.29 | $29.49 | 30100 |
| 2024-01-29 | 29.16 | $29.42 | 22900 |
| 2024-01-26 | 29.03 | $29.52 | 23900 |
| 2024-01-25 | 28.82 | $29.22 | 15525 |
| 2024-01-24 | 28.67 | $29.17 | 19445 |
| 2024-01-23 | 28.50 | $29.12 | 26300 |
| 2024-01-22 | 28.30 | $29.00 | 15807 |
| 2024-01-19 | 28.09 | $28.47 | 14100 |
| 2024-01-18 | 28.02 | $28.02 | 24500 |
| 2024-01-17 | 28.06 | $27.50 | 35534 |
| 2024-01-16 | 28.29 | $27.89 | 37543 |
| 2024-01-12 | 28.44 | $27.98 | 35303 |
| 2024-01-11 | 28.59 | $28.19 | 50408 |
| 2024-01-10 | 28.70 | $28.72 | 21547 |
| 2024-01-09 | 28.67 | $28.60 | 32428 |
| 2024-01-08 | 28.67 | $28.73 | 49200 |
| 2024-01-05 | 28.62 | $28.50 | 23646 |
| 2024-01-04 | 28.62 | $28.47 | 41628 |
| 2024-01-03 | 28.64 | $28.13 | 27708 |
| 2024-01-02 | 28.76 | $28.49 | 31503 |
| 2023-12-29 | 28.78 | $28.66 | 27243 |
| 2023-12-28 | 28.75 | $28.54 | 26036 |
| 2023-12-27 | 28.75 | $28.73 | 58500 |
| 2023-12-26 | 28.67 | $28.72 | 20400 |
| 2023-12-22 | 28.58 | $28.31 | 47200 |
| 2023-12-21 | 28.58 | $28.24 | 32300 |
| 2023-12-20 | 28.60 | $28.06 | 29911 |
| 2023-12-19 | 28.68 | $28.21 | 21917 |
| 2023-12-18 | 28.71 | $28.16 | 22303 |
| 2023-12-15 | 28.75 | $28.43 | 33218 |
| 2023-12-14 | 28.71 | $28.64 | 39637 |
| 2023-12-13 | 28.58 | $28.42 | 46100 |
| 2023-12-12 | 28.48 | $27.94 | 32500 |
| 2023-12-11 | 28.49 | $27.84 | 62920 |
| 2023-12-08 | 28.53 | $28.09 | 42400 |
| 2023-12-07 | 28.48 | $28.01 | 61007 |
| 2023-12-06 | 28.43 | $28.09 | 31000 |
| 2023-12-05 | 28.33 | $27.92 | 35800 |
| 2023-12-04 | 28.24 | $27.98 | 51736 |
| 2023-12-01 | 28.10 | $27.97 | 83409 |
| 2023-11-30 | 27.92 | $27.65 | 42000 |
| 2023-11-29 | 27.79 | $27.43 | 63338 |
| 2023-11-28 | 27.68 | $27.56 | 137837 |
| 2023-11-27 | 27.49 | $27.36 | 44214 |
| 2023-11-24 | 27.31 | $27.56 | 63946 |
| 2023-11-22 | 27.01 | $27.09 | 25129 |
| 2023-11-21 | 26.78 | $27.18 | 509913 |
| 2023-11-20 | 26.46 | $27.02 | 36500 |
| 2023-11-17 | 26.11 | $26.71 | 31308 |
| 2023-11-16 | 25.78 | $26.43 | 44900 |
| 2023-11-15 | 25.45 | $26.52 | 69907 |
| 2023-11-14 | 25.02 | $25.87 | 57906 |
| 2023-11-13 | 24.71 | $24.72 | 47200 |
| 2023-11-10 | 24.68 | $24.75 | 46000 |
| 2023-11-09 | 24.65 | $24.59 | 46500 |
| 2023-11-08 | 24.66 | $24.66 | 114339 |
| 2023-11-07 | 24.65 | $24.90 | 58200 |
| 2023-11-06 | 24.56 | $25.29 | 57500 |
| 2023-11-03 | 24.34 | $25.58 | 123300 |
| 2023-11-02 | 23.98 | $25.24 | 48800 |
| 2023-11-01 | 23.66 | $24.39 | 43900 |
| 2023-10-31 | 23.54 | $24.12 | 92949 |
| 2023-10-30 | 23.50 | $24.02 | 47400 |
| 2023-10-27 | 23.50 | $23.38 | 29823 |
| 2023-10-26 | 23.70 | $23.67 | 84700 |
| 2023-10-25 | 23.88 | $23.66 | 118800 |
| 2023-10-24 | 24.11 | $23.74 | 52900 |
| 2023-10-23 | 24.38 | $24.00 | 88900 |
| 2023-10-20 | 24.63 | $24.07 | 53725 |
| 2023-10-19 | 24.93 | $24.81 | 81630 |
| 2023-10-18 | 25.07 | $25.08 | 14140 |
| 2023-10-17 | 25.16 | $25.61 | 61046 |
| 2023-10-16 | 25.11 | $25.67 | 67806 |
| 2023-10-13 | 25.05 | $25.41 | 47318 |
| 2023-10-12 | 25.05 | $25.43 | 25832 |
| 2023-10-11 | 25.07 | $25.93 | 57100 |
| 2023-10-10 | 24.94 | $25.56 | 23900 |
| 2023-10-09 | 24.91 | $25.51 | 14500 |
| 2023-10-06 | 24.91 | $25.42 | 35400 |
| 2023-10-05 | 24.94 | $25.02 | 31535 |
| 2023-10-04 | 25.13 | $24.62 | 18300 |
| 2023-10-03 | 25.50 | $24.58 | 31800 |
| 2023-10-02 | 25.97 | $25.00 | 29733 |
| 2023-09-29 | 26.43 | $25.52 | 175300 |
| 2023-09-28 | 26.82 | $25.66 | 399526 |
| 2023-09-27 | 27.27 | $26.31 | 69700 |
| 2023-09-26 | 27.60 | $27.00 | 65000 |
| 2023-09-25 | 27.80 | $27.28 | 86400 |
| 2023-09-22 | 27.94 | $27.41 | 155715 |
| 2023-09-21 | 28.08 | $27.66 | 179348 |
| 2023-09-20 | 28.16 | $28.14 | 106536 |
| 2023-09-19 | 28.10 | $28.24 | 28300 |
| 2023-09-18 | 27.99 | $28.58 | 66300 |
| 2023-09-15 | 27.76 | $28.35 | 159548 |
| 2023-09-14 | 27.54 | $28.20 | 169237 |
| 2023-09-13 | 27.32 | $27.66 | 75143 |
| 2023-09-12 | 27.22 | $27.85 | 71202 |
| 2023-09-11 | 27.04 | $27.60 | 118631 |
| 2023-09-08 | 26.91 | $27.13 | 11249 |
| 2023-09-07 | 26.90 | $27.10 | 130000 |
| 2023-09-06 | 26.91 | $27.17 | 20800 |
| 2023-09-05 | 26.90 | $27.31 | 15529 |
| 2023-09-01 | 26.84 | $27.44 | 9000 |
| 2023-08-31 | 26.74 | $27.30 | 66829 |
| 2023-08-30 | 26.68 | $27.27 | 9731 |
| 2023-08-29 | 26.61 | $27.21 | 8208 |
| 2023-08-28 | 26.56 | $26.84 | 16200 |
| 2023-08-25 | 26.62 | $26.49 | 14306 |
| 2023-08-24 | 26.81 | $26.52 | 27600 |
| 2023-08-23 | 27.05 | $26.48 | 13509 |
| 2023-08-22 | 27.36 | $26.38 | 14929 |
| 2023-08-21 | 27.77 | $27.05 | 22600 |
| 2023-08-18 | 28.07 | $27.39 | 13549 |
| 2023-08-17 | 28.32 | $27.70 | 10300 |
| 2023-08-16 | 28.53 | $28.11 | 13100 |
| 2023-08-15 | 28.66 | $28.33 | 26100 |
| 2023-08-14 | 28.74 | $28.66 | 12721 |
| 2023-08-11 | 28.73 | $28.75 | 19149 |
| 2023-08-10 | 28.68 | $28.82 | 203800 |
| 2023-08-09 | 28.60 | $28.42 | 18100 |
| 2023-08-08 | 28.62 | $28.26 | 11900 |
| 2023-08-07 | 28.69 | $28.79 | 17800 |
| 2023-08-04 | 28.61 | $28.40 | 21200 |
| 2023-08-03 | 28.63 | $28.40 | 23800 |
| 2023-08-02 | 28.64 | $28.55 | 16831 |
| 2023-08-01 | 28.60 | $28.51 | 10900 |
| 2023-07-31 | 28.56 | $28.26 | 16300 |
| 2023-07-28 | 28.59 | $28.19 | 8231 |
| 2023-07-27 | 28.64 | $28.12 | 13300 |
| 2023-07-26 | 28.71 | $28.32 | 10544 |
| 2023-07-25 | 28.72 | $28.27 | 26231 |
| 2023-07-24 | 28.75 | $28.53 | 15600 |
| 2023-07-21 | 28.68 | $28.51 | 29201 |
| 2023-07-20 | 28.60 | $28.49 | 18700 |
| 2023-07-19 | 28.50 | $28.47 | 14601 |
| 2023-07-18 | 28.37 | $28.63 | 31600 |
| 2023-07-17 | 28.16 | $28.35 | 15000 |
| 2023-07-14 | 27.97 | $28.12 | 19632 |
| 2023-07-13 | 27.81 | $28.18 | 30723 |
| 2023-07-12 | 27.59 | $27.81 | 12018 |
| 2023-07-11 | 27.43 | $27.48 | 190100 |
| 2023-07-10 | 27.34 | $27.46 | 14541 |
| 2023-07-07 | 27.22 | $27.44 | 411400 |
| 2023-07-06 | 27.08 | $27.17 | 9545 |
| 2023-07-05 | 27.00 | $27.22 | 21112 |
| 2023-07-03 | 26.87 | $27.06 | 9100 |
| 2023-06-30 | 26.76 | $26.94 | 25148 |
| 2023-06-29 | 26.67 | $26.63 | 16200 |
| 2023-06-28 | 26.65 | $26.85 | 18600 |
| 2023-06-27 | 26.55 | $26.89 | 14900 |
| 2023-06-26 | 26.42 | $26.43 | 12509 |
| 2023-06-23 | 26.41 | $26.04 | 17200 |
| 2023-06-22 | 26.51 | $26.59 | 14922 |
| 2023-06-21 | 26.46 | $26.45 | 19307 |
| 2023-06-20 | 26.44 | $26.61 | 39500 |
| 2023-06-16 | 26.37 | $26.81 | 15300 |
| 2023-06-15 | 26.22 | $26.73 | 16604 |
| 2023-06-14 | 26.06 | $26.30 | 15837 |
| 2023-06-13 | 26.00 | $26.23 | 17500 |
| 2023-06-12 | 25.96 | $25.98 | 40705 |
| 2023-06-09 | 25.99 | $26.03 | 29025 |
| 2023-06-08 | 26.00 | $26.10 | 13417 |
| 2023-06-07 | 26.01 | $25.98 | 15806 |
| 2023-06-06 | 26.05 | $26.22 | 32621 |
| 2023-06-05 | 26.03 | $26.11 | 18938 |
| 2023-06-02 | 26.04 | $26.33 | 17400 |
| 2023-06-01 | 25.99 | $26.01 | 15300 |
| 2023-05-31 | 26.03 | $25.87 | 26519 |
| 2023-05-30 | 26.13 | $26.22 | 23139 |
| 2023-05-26 | 26.13 | $26.06 | 12100 |
| 2023-05-25 | 26.20 | $25.81 | 24523 |
| 2023-05-24 | 26.35 | $25.96 | 24837 |
| 2023-05-23 | 26.50 | $26.38 | 18400 |
| 2023-05-22 | 26.54 | $26.49 | 14420 |
| 2023-05-19 | 26.56 | $26.39 | 23000 |
| 2023-05-18 | 26.61 | $26.35 | 15342 |
| 2023-05-17 | 26.69 | $26.50 | 11967 |
| 2023-05-16 | 26.73 | $26.17 | 20600 |
| 2023-05-15 | 26.89 | $26.87 | 12043 |
| 2023-05-12 | 26.85 | $26.62 | 14710 |
| 2023-05-11 | 26.88 | $26.51 | 21818 |
| 2023-05-10 | 26.95 | $26.86 | 10529 |
| 2023-05-09 | 26.92 | $26.98 | 45700 |
| 2023-05-08 | 26.85 | $26.93 | 24100 |
| 2023-05-05 | 26.76 | $26.73 | 42345 |
| 2023-05-04 | 26.72 | $26.35 | 137600 |
| 2023-05-03 | 26.78 | $26.66 | 24146 |
| 2023-05-02 | 26.76 | $26.71 | 284900 |
| 2023-05-01 | 26.71 | $26.90 | 23900 |
| 2023-04-28 | 26.58 | $26.77 | 84020 |
| 2023-04-27 | 26.47 | $26.33 | 94500 |
| 2023-04-26 | 26.46 | $26.19 | 8135 |
| 2023-04-25 | 26.50 | $26.20 | 65546 |
| 2023-04-24 | 26.53 | $26.45 | 24240 |
| 2023-04-21 | 26.49 | $26.51 | 13311 |
| 2023-04-20 | 26.42 | $26.42 | 12600 |
| 2023-04-19 | 26.35 | $26.51 | 11900 |
| 2023-04-18 | 26.24 | $26.46 | 24300 |
| 2023-04-17 | 26.12 | $26.38 | 29500 |
| 2023-04-14 | 26.00 | $26.34 | 16824 |
| 2023-04-13 | 25.86 | $26.39 | 58900 |
| 2023-04-12 | 25.67 | $26.14 | 27028 |
| 2023-04-11 | 25.52 | $25.89 | 15828 |
| 2023-04-10 | 25.42 | $25.69 | 15000 |
| 2023-04-06 | 25.36 | $25.60 | 23500 |
| 2023-04-05 | 25.32 | $25.63 | 14800 |
| 2023-04-04 | 25.27 | $25.61 | 20314 |
| 2023-04-03 | 25.22 | $25.79 | 34400 |
| 2023-03-31 | 25.11 | $25.53 | 24019 |
| 2023-03-30 | 25.06 | $25.33 | 18800 |
| 2023-03-29 | 25.07 | $25.44 | 14728 |
| 2023-03-28 | 25.05 | $25.40 | 19500 |
| 2023-03-27 | 25.05 | $25.59 | 82215 |
| 2023-03-24 | 24.99 | $25.20 | 16900 |
| 2023-03-23 | 25.06 | $25.28 | 11807 |
| 2023-03-22 | 25.13 | $25.24 | 16531 |
| 2023-03-21 | 25.23 | $25.26 | 22700 |
| 2023-03-20 | 25.35 | $25.18 | 15826 |
| 2023-03-17 | 25.54 | $24.63 | 21700 |
| 2023-03-16 | 25.95 | $25.65 | 40748 |
| 2023-03-15 | 26.13 | $25.26 | 10246 |
| 2023-03-14 | 26.48 | $26.10 | 13334 |
| 2023-03-13 | 26.63 | $26.18 | 11900 |
| 2023-03-10 | 26.80 | $26.35 | 14426 |
| 2023-03-09 | 26.95 | $26.78 | 10916 |
| 2023-03-08 | 27.00 | $27.09 | 20400 |
| 2023-03-07 | 26.96 | $26.97 | 20637 |
| 2023-03-06 | 26.94 | $27.21 | 9403 |
| 2023-03-03 | 26.84 | $27.22 | 18603 |
| 2023-03-02 | 26.71 | $27.11 | 12200 |
| 2023-03-01 | 26.59 | $26.99 | 16727 |
| 2023-02-28 | 26.49 | $26.68 | 303800 |
| 2023-02-27 | 26.45 | $26.51 | 10008 |
| 2023-02-24 | 26.47 | $26.25 | 27447 |
| 2023-02-23 | 26.57 | $26.38 | 15746 |
| 2023-02-22 | 26.65 | $26.28 | 23800 |
| 2023-02-21 | 26.78 | $26.46 | 26046 |
| 2023-02-17 | 26.87 | $26.77 | 15900 |
| 2023-02-16 | 26.89 | $26.69 | 26300 |
| 2023-02-15 | 26.93 | $26.67 | 71400 |
| 2023-02-14 | 26.99 | $26.76 | 13100 |
| 2023-02-13 | 27.02 | $26.75 | 21800 |
| 2023-02-10 | 27.06 | $26.77 | 11008 |
| 2023-02-09 | 27.10 | $26.45 | 118330 |
| 2023-02-08 | 27.23 | $26.45 | 23318 |
| 2023-02-07 | 27.39 | $26.86 | 8817 |
| 2023-02-06 | 27.45 | $26.78 | 26317 |
| 2023-02-03 | 27.53 | $27.05 | 27600 |
| 2023-02-02 | 27.53 | $27.35 | 16400 |
| 2023-02-01 | 27.42 | $27.16 | 54700 |
| 2023-01-31 | 27.34 | $27.13 | 134500 |
| 2023-01-30 | 27.23 | $26.95 | 72839 |
| 2023-01-27 | 27.15 | $27.12 | 32800 |
| 2023-01-26 | 26.98 | $27.00 | 26800 |
| 2023-01-25 | 26.80 | $26.66 | 22821 |
| 2023-01-24 | 26.68 | $26.62 | 51805 |
| 2023-01-23 | 26.53 | $26.56 | 58300 |
| 2023-01-20 | 26.35 | $26.39 | 33036 |
| 2023-01-19 | 26.18 | $26.02 | 63240 |
| 2023-01-18 | 26.08 | $26.02 | 21200 |
| 2023-01-17 | 25.94 | $26.29 | 57500 |
| 2023-01-13 | 25.68 | $26.38 | 20800 |
| 2023-01-12 | 25.32 | $26.08 | 30200 |
| 2023-01-11 | 24.98 | $25.71 | 23800 |
| 2023-01-10 | 24.67 | $25.47 | 96400 |
| 2023-01-09 | 24.37 | $25.21 | 45400 |
| 2023-01-06 | 24.08 | $25.01 | 62438 |
| 2023-01-05 | 23.79 | $24.36 | 27100 |
| 2023-01-04 | 23.65 | $24.27 | 25943 |
| 2023-01-03 | 23.51 | $23.68 | 49922 |
| 2022-12-30 | 23.54 | $23.53 | 39246 |
| 2022-12-29 | 23.62 | $23.48 | 30600 |
| 2022-12-28 | 23.74 | $23.55 | 63804 |
| 2022-12-27 | 23.86 | $24.00 | 37223 |
| 2022-12-23 | 23.88 | $24.07 | 55100 |
| 2022-12-22 | 23.89 | $23.90 | 35112 |
| 2022-12-21 | 23.95 | $24.22 | 169934 |
| 2022-12-20 | 23.93 | $23.80 | 37643 |
| 2022-12-19 | 24.04 | $23.67 | 72206 |
| 2022-12-16 | 24.23 | $23.79 | 50300 |
| 2022-12-15 | 24.42 | $23.89 | 125316 |
| 2022-12-14 | 24.61 | $24.67 | 97518 |
| 2022-12-13 | 24.61 | $24.71 | 39842 |
| 2022-12-12 | 24.60 | $24.46 | 53300 |
| 2022-12-09 | 24.66 | $24.24 | 33600 |
| 2022-12-08 | 24.80 | $24.27 | 34432 |
| 2022-12-07 | 24.96 | $24.41 | 40322 |
| 2022-12-06 | 25.11 | $24.65 | 44129 |
| 2022-12-05 | 25.22 | $24.84 | 73738 |
| 2022-12-02 | 25.29 | $25.27 | 32500 |
| 2022-12-01 | 25.22 | $25.24 | 37527 |
| 2022-11-30 | 25.15 | $25.18 | 60941 |
| 2022-11-29 | 25.08 | $24.64 | 27606 |
| 2022-11-28 | 25.16 | $24.71 | 46600 |
| 2022-11-25 | 25.23 | $25.11 | 67900 |
| 2022-11-23 | 25.19 | $25.14 | 46219 |
| 2022-11-22 | 25.11 | $25.00 | 32529 |
| 2022-11-21 | 25.06 | $24.60 | 54100 |
| 2022-11-18 | 25.12 | $24.72 | 63000 |
| 2022-11-17 | 25.14 | $24.74 | 126634 |
| 2022-11-16 | 25.16 | $24.96 | 13920 |
| 2022-11-15 | 25.11 | $25.25 | 53900 |
| 2022-11-14 | 24.94 | $25.14 | 97914 |
| 2022-11-11 | 24.77 | $25.35 | 33910 |
| 2022-11-10 | 24.48 | $24.52 | 90534 |
| 2022-11-09 | 24.39 | $23.58 | 23636 |
| 2022-11-08 | 24.58 | $23.89 | 26521 |
| 2022-11-07 | 24.70 | $24.57 | 101300 |
| 2022-11-04 | 24.62 | $24.50 | 72037 |
| 2022-11-03 | 24.55 | $23.83 | 57902 |
| 2022-11-02 | 24.67 | $24.54 | 29300 |
| 2022-11-01 | 24.58 | $24.79 | 49600 |
| 2022-10-31 | 24.38 | $24.84 | 79100 |
| 2022-10-28 | 24.12 | $24.78 | 45100 |
| 2022-10-27 | 23.82 | $24.52 | 24100 |
| 2022-10-26 | 23.54 | $24.29 | 15446 |
| 2022-10-25 | 23.27 | $24.00 | 41935 |
| 2022-10-24 | 23.03 | $23.67 | 84000 |
| 2022-10-21 | 22.84 | $23.43 | 41800 |
| 2022-10-20 | 22.70 | $23.20 | 60437 |
| 2022-10-19 | 22.61 | $23.37 | 14200 |
| 2022-10-18 | 22.46 | $23.49 | 10441 |
| 2022-10-17 | 22.24 | $23.31 | 140400 |
| 2022-10-14 | 22.05 | $22.49 | 41000 |
| 2022-10-13 | 22.09 | $22.58 | 64700 |
| 2022-10-12 | 22.12 | $22.04 | 22100 |
| 2022-10-11 | 22.35 | $22.12 | 40100 |
| 2022-10-10 | 22.61 | $22.53 | 65700 |
| 2022-10-07 | 22.82 | $22.58 | 97000 |
| 2022-10-06 | 23.08 | $23.40 | 13236 |
| 2022-10-05 | 23.14 | $24.08 | 24211 |
| 2022-10-04 | 23.02 | $24.22 | 31600 |
| 2022-10-03 | 22.84 | $23.43 | 99700 |
| 2022-09-30 | 22.89 | $22.63 | 33915 |
| 2022-09-29 | 23.23 | $22.82 | 88147 |
| 2022-09-28 | 23.59 | $23.17 | 29000 |
| 2022-09-27 | 23.94 | $23.30 | 72800 |
| 2022-09-26 | 24.33 | $23.48 | 28311 |
| 2022-09-23 | 24.77 | $23.83 | 37300 |
| 2022-09-22 | 25.20 | $24.79 | 26239 |
| 2022-09-21 | 25.43 | $25.10 | 13400 |
| 2022-09-20 | 25.61 | $25.30 | 17300 |
| 2022-09-19 | 25.78 | $25.83 | 25800 |
| 2022-09-16 | 25.82 | $25.50 | 14900 |
| 2022-09-15 | 25.98 | $25.87 | 47400 |
| 2022-09-14 | 26.07 | $26.18 | 16000 |
| 2022-09-13 | 26.07 | $26.39 | 20900 |
| 2022-09-12 | 26.01 | $27.00 | 16700 |
| 2022-09-09 | 25.76 | $26.58 | 30000 |
| 2022-09-08 | 25.58 | $25.89 | 28700 |
| 2022-09-07 | 25.60 | $25.59 | 22410 |
| 2022-09-06 | 25.71 | $25.31 | 31717 |
| 2022-09-02 | 25.95 | $25.85 | 16526 |
| 2022-09-01 | 26.08 | $25.50 | 65740 |
| 2022-08-31 | 26.35 | $25.76 | 46600 |
| 2022-08-30 | 26.60 | $25.79 | 17200 |
| 2022-08-29 | 26.90 | $26.19 | 57400 |
| 2022-08-26 | 27.14 | $26.50 | 22800 |
| 2022-08-25 | 27.34 | $27.11 | 27408 |
| 2022-08-24 | 27.38 | $26.89 | 24321 |
| 2022-08-23 | 27.49 | $26.99 | 22100 |
| 2022-08-22 | 27.59 | $26.98 | 20100 |
| 2022-08-19 | 27.72 | $27.31 | 29100 |
| 2022-08-18 | 27.76 | $27.66 | 51131 |
| 2022-08-17 | 27.69 | $27.51 | 10815 |
| 2022-08-16 | 27.64 | $27.65 | 18300 |
| 2022-08-15 | 27.54 | $27.40 | 50800 |
| 2022-08-12 | 27.48 | $27.77 | 33900 |
| 2022-08-11 | 27.30 | $27.55 | 63500 |
| 2022-08-10 | 27.13 | $27.40 | 12000 |
| 2022-08-09 | 26.97 | $26.32 | 35138 |
| 2022-08-08 | 27.11 | $26.47 | 73516 |
| 2022-08-05 | 27.23 | $26.79 | 56300 |
| 2022-08-04 | 27.27 | $27.18 | 44300 |
| 2022-08-03 | 27.19 | $26.97 | 30500 |
| 2022-08-02 | 27.16 | $26.92 | 44234 |
| 2022-08-01 | 27.12 | $27.78 | 71845 |
| 2022-07-29 | 26.80 | $27.19 | 27000 |
| 2022-07-28 | 26.59 | $26.68 | 55000 |
| 2022-07-27 | 26.49 | $26.66 | 18847 |
| 2022-07-26 | 26.38 | $26.44 | 17200 |
| 2022-07-25 | 26.31 | $26.73 | 20947 |
| 2022-07-22 | 26.13 | $26.48 | 77100 |
| 2022-07-21 | 25.99 | $26.39 | 35925 |
| 2022-07-20 | 25.85 | $26.35 | 23300 |
| 2022-07-19 | 25.69 | $26.38 | 27803 |
| 2022-07-18 | 25.50 | $25.74 | 51204 |
| 2022-07-15 | 25.47 | $25.33 | 142600 |
| 2022-07-14 | 25.57 | $25.22 | 41016 |
| 2022-07-13 | 25.73 | $25.90 | 23200 |
| 2022-07-12 | 25.72 | $26.06 | 11433 |
| 2022-07-11 | 25.66 | $25.96 | 87448 |
| 2022-07-08 | 25.62 | $26.20 | 30300 |
| 2022-07-07 | 25.51 | $26.10 | 69400 |
| 2022-07-06 | 25.41 | $25.57 | 29908 |
| 2022-07-05 | 25.47 | $25.56 | 100417 |
| 2022-07-01 | 25.56 | $26.00 | 78717 |
| 2022-06-30 | 25.54 | $25.68 | 34000 |
| 2022-06-29 | 25.62 | $25.85 | 94300 |
| 2022-06-28 | 25.68 | $26.14 | 29500 |
| 2022-06-27 | 25.67 | $26.43 | 111034 |
| 2022-06-24 | 25.58 | $26.11 | 29314 |
| 2022-06-23 | 25.59 | $25.44 | 32700 |
| 2022-06-22 | 25.82 | $25.55 | 41700 |
| 2022-06-21 | 26.08 | $26.10 | 102326 |
| 2022-06-17 | 26.24 | $25.12 | 28944 |
| 2022-06-16 | 26.76 | $25.46 | 76400 |
| 2022-06-15 | 27.29 | $26.25 | 24700 |
| 2022-06-14 | 27.69 | $26.18 | 106305 |
| 2022-06-13 | 28.21 | $26.33 | 81917 |
| 2022-06-10 | 28.79 | $27.53 | 20600 |
| 2022-06-09 | 29.12 | $28.62 | 57405 |
| 2022-06-08 | 29.16 | $29.26 | 15500 |
| 2022-06-07 | 29.01 | $29.46 | 15214 |
| 2022-06-06 | 28.76 | $28.98 | 63700 |
| 2022-06-03 | 28.61 | $28.73 | 26006 |
| 2022-06-02 | 28.49 | $29.21 | 92000 |
| 2022-06-01 | 28.20 | $28.88 | 34681 |
| 2022-05-31 | 27.94 | $28.97 | 82000 |
| 2022-05-27 | 27.61 | $28.83 | 20400 |
| 2022-05-26 | 27.25 | $28.28 | 89500 |
| 2022-05-25 | 26.99 | $27.91 | 21400 |
| 2022-05-24 | 26.81 | $27.71 | 31530 |
| 2022-05-23 | 26.66 | $27.32 | 60114 |
| 2022-05-20 | 26.61 | $27.27 | 30700 |
| 2022-05-19 | 26.59 | $27.20 | 99900 |
| 2022-05-18 | 26.59 | $27.07 | 19300 |
| 2022-05-17 | 26.66 | $27.58 | 57339 |
| 2022-05-16 | 26.60 | $26.98 | 67300 |
| 2022-05-13 | 26.74 | $26.78 | 623900 |
| 2022-05-12 | 26.99 | $25.66 | 73800 |
| 2022-05-11 | 27.67 | $27.16 | 30618 |
| 2022-05-10 | 28.03 | $27.30 | 21418 |
| 2022-05-09 | 28.44 | $28.11 | 62600 |
| 2022-05-06 | 28.70 | $28.56 | 20800 |
| 2022-05-05 | 28.89 | $28.75 | 46828 |
| 2022-05-04 | 29.06 | $29.38 | 22600 |
| 2022-05-03 | 29.08 | $28.58 | 25534 |
| 2022-05-02 | 29.37 | $28.68 | 81228 |
| 2022-04-29 | 29.70 | $29.46 | 25005 |
| 2022-04-28 | 29.87 | $29.53 | 61128 |
| 2022-04-27 | 30.05 | $29.26 | 29300 |
| 2022-04-26 | 30.36 | $29.45 | 155200 |
| 2022-04-25 | 30.68 | $30.19 | 80340 |
| 2022-04-22 | 30.83 | $30.38 | 21407 |
| 2022-04-21 | 30.96 | $31.08 | 25248 |
| 2022-04-20 | 30.90 | $31.28 | 50118 |
| 2022-04-19 | 30.76 | $30.86 | 115400 |
| 2022-04-18 | 30.72 | $30.62 | 56827 |
| 2022-04-14 | 30.75 | $30.45 | 27400 |
| 2022-04-13 | 30.84 | $30.72 | 17000 |
| 2022-04-12 | 30.86 | $30.64 | 8800 |
| 2022-04-11 | 30.92 | $30.82 | 27200 |
| 2022-04-08 | 30.93 | $30.86 | 15047 |
| 2022-04-07 | 30.93 | $30.57 | 24700 |
| 2022-04-06 | 31.02 | $30.63 | 16100 |
| 2022-04-05 | 31.11 | $30.72 | 23900 |
| 2022-04-04 | 31.18 | $31.07 | 23300 |
| 2022-04-01 | 31.17 | $30.91 | 17000 |
| 2022-03-31 | 31.19 | $30.97 | 20600 |
| 2022-03-30 | 31.21 | $31.32 | 24122 |
| 2022-03-29 | 31.11 | $31.51 | 13900 |
| 2022-03-28 | 30.93 | $31.19 | 16741 |
| 2022-03-25 | 30.80 | $31.41 | 19619 |
| 2022-03-24 | 30.59 | $31.22 | 31800 |
| 2022-03-23 | 30.38 | $30.99 | 31400 |
| 2022-03-22 | 30.21 | $30.77 | 57100 |
| 2022-03-21 | 30.08 | $30.28 | 15900 |
| 2022-03-18 | 30.08 | $30.49 | 19600 |
| 2022-03-17 | 30.02 | $30.72 | 22500 |
| 2022-03-16 | 29.89 | $30.53 | 13049 |
| 2022-03-15 | 29.79 | $30.10 | 85824 |
| 2022-03-14 | 29.82 | $30.45 | 10525 |
| 2022-03-11 | 29.75 | $30.62 | 39500 |
| 2022-03-10 | 29.63 | $30.26 | 19502 |
| 2022-03-09 | 29.61 | $29.89 | 16500 |
| 2022-03-08 | 29.72 | $29.54 | 26641 |
| 2022-03-07 | 29.97 | $29.34 | 36320 |
| 2022-03-04 | 30.36 | $30.37 | 29800 |
| 2022-03-03 | 30.52 | $30.58 | 20100 |
| 2022-03-02 | 30.67 | $30.73 | 11419 |
| 2022-03-01 | 30.80 | $30.47 | 23000 |
| 2022-02-28 | 31.06 | $30.76 | 44828 |
| 2022-02-25 | 31.30 | $31.14 | 71400 |
| 2022-02-24 | 31.48 | $30.79 | 26107 |
| 2022-02-23 | 31.81 | $31.05 | 26318 |
| 2022-02-22 | 32.14 | $31.52 | 26200 |
| 2022-02-18 | 32.40 | $31.60 | 28600 |
| 2022-02-17 | 32.70 | $32.19 | 13624 |
| 2022-02-16 | 32.87 | $32.51 | 17100 |
| 2022-02-15 | 32.98 | $32.67 | 39818 |
| 2022-02-14 | 33.07 | $32.96 | 16300 |
| 2022-02-11 | 33.07 | $33.13 | 17700 |
| 2022-02-10 | 33.03 | $33.37 | 21800 |
| 2022-02-09 | 32.90 | $33.57 | 24900 |
| 2022-02-08 | 32.68 | $33.30 | 49821 |
| 2022-02-07 | 32.49 | $32.89 | 31700 |
| 2022-02-04 | 32.40 | $32.81 | 18543 |
| 2022-02-03 | 32.32 | $32.77 | 20332 |
| 2022-02-02 | 32.23 | $32.94 | 18314 |
| 2022-02-01 | 32.08 | $32.64 | 23200 |
| 2022-01-31 | 32.00 | $32.12 | 18200 |
| 2022-01-28 | 32.07 | $31.68 | 23222 |
| 2022-01-27 | 32.30 | $31.56 | 27500 |
| 2022-01-26 | 32.63 | $32.02 | 23700 |
| 2022-01-25 | 32.89 | $32.12 | 34400 |
| 2022-01-24 | 33.17 | $31.75 | 30400 |
| 2022-01-21 | 33.64 | $32.72 | 34000 |
| 2022-01-20 | 33.90 | $33.29 | 27226 |
| 2022-01-19 | 34.03 | $33.70 | 23500 |
| 2022-01-18 | 34.05 | $34.13 | 32400 |
| 2022-01-14 | 33.94 | $34.16 | 14100 |
| 2022-01-13 | 33.79 | $34.36 | 21228 |
| 2022-01-12 | 33.54 | $34.24 | 18500 |
| 2022-01-11 | 33.27 | $33.66 | 13700 |
| 2022-01-10 | 33.12 | $33.26 | 23000 |
| 2022-01-07 | 33.07 | $33.51 | 14000 |
| 2022-01-06 | 32.93 | $32.98 | 19433 |
| 2022-01-05 | 32.92 | $32.60 | 12600 |
| 2022-01-04 | 33.04 | $32.76 | 15843 |
| 2022-01-03 | 33.12 | $33.05 | 16214 |
| 2021-12-31 | 33.14 | $33.08 | 20700 |
| 2021-12-30 | 33.15 | $33.01 | 12100 |
| 2021-12-29 | 33.19 | $33.30 | 34200 |
| 2021-12-28 | 33.14 | $33.15 | 13909 |
| 2021-12-27 | 33.13 | $33.72 | 9900 |
| 2021-12-23 | 32.93 | $33.05 | 9907 |
| 2021-12-22 | 32.91 | $33.07 | 12920 |
| 2021-12-21 | 32.88 | $32.87 | 14800 |
| 2021-12-20 | 32.90 | $32.63 | 28000 |
| 2021-12-17 | 33.02 | $33.24 | 9815 |
| 2021-12-16 | 32.96 | $33.74 | 13743 |
| 2021-12-15 | 32.73 | $32.86 | 18200 |
| 2021-12-14 | 32.74 | $32.80 | 15300 |
| 2021-12-13 | 32.77 | $32.81 | 10126 |
| 2021-12-10 | 32.82 | $33.04 | 41600 |
| 2021-12-09 | 32.80 | $33.05 | 15200 |
| 2021-12-08 | 32.78 | $33.36 | 71109 |
| 2021-12-07 | 32.66 | $33.41 | 21138 |
| 2021-12-06 | 32.50 | $32.96 | 18200 |
| 2021-12-03 | 32.47 | $32.49 | 25049 |
| 2021-12-02 | 32.58 | $32.44 | 18600 |
| 2021-12-01 | 32.73 | $31.99 | 16002 |
| 2021-11-30 | 33.08 | $32.34 | 23700 |
| 2021-11-29 | 33.39 | $32.83 | 17505 |
| 2021-11-26 | 33.62 | $33.26 | 23500 |
| 2021-11-24 | 33.76 | $33.61 | 10900 |
| 2021-11-23 | 33.83 | $33.81 | 9845 |
| 2021-11-22 | 33.84 | $33.62 | 14000 |
| 2021-11-19 | 33.92 | $33.93 | 8100 |
| 2021-11-18 | 33.93 | $34.06 | 13500 |
| 2021-11-17 | 33.89 | $33.85 | 12600 |
| 2021-11-16 | 33.91 | $33.70 | 9919 |
| 2021-11-15 | 33.98 | $34.03 | 12533 |
| 2021-11-12 | 33.96 | $33.80 | 11805 |
| 2021-11-11 | 34.01 | $33.89 | 15829 |
| 2021-11-10 | 34.04 | $34.24 | 11400 |
| 2021-11-09 | 33.96 | $34.36 | 18725 |
| 2021-11-08 | 33.83 | $34.12 | 9100 |
| 2021-11-05 | 33.75 | $33.92 | 10930 |
| 2021-11-04 | 33.72 | $33.94 | 7000 |
| 2021-11-03 | 33.67 | $33.53 | 7600 |
| 2021-11-02 | 33.75 | $33.58 | 11112 |
| 2021-11-01 | 33.82 | $33.55 | 14800 |
| 2021-10-29 | 33.92 | $33.32 | 23800 |
| 2021-10-28 | 34.12 | $33.84 | 13600 |
| 2021-10-27 | 34.19 | $33.70 | 9102 |
| 2021-10-26 | 34.33 | $34.09 | 10100 |
| 2021-10-25 | 34.36 | $34.29 | 9000 |
| 2021-10-22 | 34.34 | $34.22 | 7300 |
| 2021-10-21 | 34.32 | $34.24 | 14900 |
| 2021-10-20 | 34.30 | $34.31 | 13700 |
| 2021-10-19 | 34.24 | $34.31 | 7800 |
| 2021-10-18 | 34.17 | $34.32 | 9238 |
| 2021-10-15 | 34.08 | $34.39 | 11000 |
| 2021-10-14 | 33.93 | $34.39 | 14600 |
| 2021-10-13 | 33.76 | $33.96 | 11600 |
| 2021-10-12 | 33.69 | $33.88 | 22714 |
| 2021-10-11 | 33.62 | $34.44 | 4400 |
| 2021-10-08 | 33.36 | $34.08 | 8510 |
| 2021-10-07 | 33.16 | $33.88 | 9843 |
| 2021-10-06 | 32.98 | $33.33 | 17100 |
| 2021-10-05 | 32.94 | $33.58 | 11906 |
| 2021-10-04 | 32.81 | $33.32 | 14347 |
| 2021-10-01 | 32.75 | $33.13 | 11400 |
| 2021-09-30 | 32.75 | $33.10 | 20606 |
| 2021-09-29 | 32.75 | $32.25 | 11740 |
| 2021-09-28 | 33.04 | $32.59 | 60500 |
| 2021-09-27 | 33.28 | $33.21 | 31823 |
| 2021-09-24 | 33.39 | $33.02 | 9000 |
| 2021-09-23 | 33.59 | $33.24 | 7208 |
| 2021-09-22 | 33.76 | $33.17 | 13111 |
| 2021-09-21 | 33.99 | $33.25 | 17346 |
| 2021-09-20 | 34.24 | $33.42 | 13603 |
| 2021-09-17 | 34.50 | $33.90 | 7306 |
| 2021-09-16 | 34.65 | $34.56 | 7816 |
| 2021-09-15 | 34.62 | $34.52 | 19010 |
| 2021-09-14 | 34.60 | $34.56 | 7700 |
| 2021-09-13 | 34.55 | $34.47 | 12200 |
| 2021-09-10 | 34.51 | $34.30 | 6738 |
| 2021-09-09 | 34.51 | $34.33 | 10008 |
| 2021-09-08 | 34.50 | $33.92 | 132100 |
| 2021-09-07 | 34.60 | $34.00 | 9400 |
| 2021-09-03 | 34.69 | $34.39 | 6004 |
| 2021-09-02 | 34.67 | $34.38 | 8200 |
| 2021-09-01 | 34.64 | $34.33 | 12537 |
| 2021-08-31 | 34.60 | $34.52 | 47400 |
| 2021-08-30 | 34.49 | $34.61 | 10500 |
| 2021-08-27 | 34.32 | $34.08 | 10200 |
| 2021-08-26 | 34.26 | $33.91 | 15617 |
| 2021-08-25 | 34.23 | $34.22 | 8005 |
| 2021-08-24 | 34.09 | $34.19 | 16541 |
| 2021-08-23 | 33.92 | $33.97 | 11100 |
| 2021-08-20 | 33.77 | $33.21 | 15700 |
| 2021-08-19 | 33.82 | $33.04 | 28339 |
| 2021-08-18 | 33.92 | $33.46 | 21104 |
| 2021-08-17 | 33.90 | $33.30 | 8900 |
| 2021-08-16 | 33.91 | $33.82 | 16400 |
| 2021-08-13 | 33.75 | $33.91 | 10623 |
| 2021-08-12 | 33.51 | $33.81 | 6448 |
| 2021-08-11 | 33.24 | $33.58 | 8500 |
| 2021-08-10 | 32.98 | $33.35 | 13535 |
| 2021-08-09 | 32.72 | $33.45 | 16600 |
| 2021-08-06 | 32.36 | $33.07 | 9645 |
| 2021-08-05 | 32.04 | $32.64 | 11230 |
| 2021-08-04 | 31.78 | $32.12 | 6318 |
| 2021-08-03 | 31.63 | $32.10 | 16625 |
| 2021-08-02 | 31.45 | $31.87 | 7200 |
| 2021-07-30 | 31.30 | $31.86 | 15100 |
| 2021-07-29 | 31.13 | $31.67 | 6600 |
| 2021-07-28 | 30.98 | $31.30 | 12300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.17
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.74
Average
53.22
Maximum
81.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.17 | $65.73 | 358500 |
| 2026-07-23 | 59.36 | $64.76 | 156500 |
| 2026-07-22 | 63.42 | $65.64 | 107000 |
| 2026-07-21 | 62.53 | $65.32 | 192246 |
| 2026-07-20 | 61.54 | $64.96 | 353842 |
| 2026-07-17 | 63.95 | $65.50 | 59400 |
| 2026-07-16 | 62.56 | $64.96 | 109600 |
| 2026-07-15 | 62.90 | $65.04 | 153400 |
| 2026-07-14 | 60.57 | $64.13 | 106300 |
| 2026-07-13 | 57.07 | $62.89 | 38500 |
| 2026-07-10 | 62.37 | $64.14 | 47011 |
| 2026-07-09 | 62.41 | $64.15 | 393640 |
| 2026-07-08 | 59.71 | $63.15 | 831421 |
| 2026-07-07 | 66.68 | $64.68 | 1.8M |
| 2026-07-06 | 66.33 | $64.54 | 24800 |
| 2026-07-02 | 60.16 | $62.31 | 16500 |
| 2026-07-01 | 62.81 | $62.85 | 14000 |
| 2026-06-30 | 60.71 | $62.16 | 22700 |
| 2026-06-29 | 56.32 | $60.87 | 84748 |
| 2026-06-26 | 56.70 | $60.95 | 25842 |
| 2026-06-25 | 55.33 | $60.56 | 25124 |
| 2026-06-24 | 56.64 | $60.86 | 36100 |
| 2026-06-23 | 60.15 | $61.64 | 2.3M |
| 2026-06-22 | 64.38 | $62.51 | 166200 |
| 2026-06-18 | 70.15 | $63.58 | 151000 |
| 2026-06-17 | 68.47 | $62.91 | 175900 |
| 2026-06-16 | 68.96 | $63.00 | 2.4M |
| 2026-06-15 | 68.33 | $62.74 | 10400 |
| 2026-06-12 | 66.02 | $61.82 | 20700 |
| 2026-06-11 | 64.49 | $61.25 | 22000 |
| 2026-06-10 | 62.59 | $60.57 | 16000 |
| 2026-06-09 | 63.54 | $60.77 | 14500 |
| 2026-06-08 | 59.82 | $59.49 | 12042 |
| 2026-06-05 | 63.07 | $60.17 | 35600 |
| 2026-06-04 | 63.79 | $60.32 | 16500 |
| 2026-06-03 | 61.58 | $59.53 | 94135 |
| 2026-06-02 | 67.15 | $60.66 | 17223 |
| 2026-06-01 | 63.97 | $59.50 | 17138 |
| 2026-05-29 | 68.54 | $60.34 | 29900 |
| 2026-05-28 | 64.88 | $59.05 | 19100 |
| 2026-05-27 | 63.45 | $58.59 | 13027 |
| 2026-05-26 | 67.50 | $59.30 | 43100 |
| 2026-05-22 | 66.73 | $59.03 | 22231 |
| 2026-05-21 | 70.54 | $59.68 | 50500 |
| 2026-05-20 | 70.42 | $59.63 | 81800 |
| 2026-05-19 | 67.77 | $58.60 | 105600 |
| 2026-05-18 | 67.67 | $58.56 | 12339 |
| 2026-05-15 | 65.98 | $57.93 | 92500 |
| 2026-05-14 | 70.70 | $58.78 | 84535 |
| 2026-05-13 | 69.02 | $58.10 | 57300 |
| 2026-05-12 | 71.07 | $58.46 | 53836 |
| 2026-05-11 | 68.42 | $57.39 | 17344 |
| 2026-05-08 | 72.62 | $58.10 | 180144 |
| 2026-05-07 | 72.09 | $57.87 | 442800 |
| 2026-05-06 | 70.12 | $57.04 | 16800 |
| 2026-05-05 | 69.12 | $56.64 | 12000 |
| 2026-05-04 | 66.74 | $55.74 | 13824 |
| 2026-05-01 | 69.57 | $56.24 | 14900 |
| 2026-04-30 | 68.32 | $55.75 | 19225 |
| 2026-04-29 | 63.80 | $54.18 | 11710 |
| 2026-04-28 | 66.08 | $54.58 | 39900 |
| 2026-04-27 | 64.64 | $54.10 | 15436 |
| 2026-04-24 | 62.43 | $53.40 | 15200 |
| 2026-04-23 | 61.51 | $53.12 | 19422 |
| 2026-04-22 | 61.48 | $53.11 | 27300 |
| 2026-04-21 | 60.61 | $52.83 | 31512 |
| 2026-04-20 | 60.89 | $52.89 | 156000 |
| 2026-04-17 | 64.16 | $53.59 | 19211 |
| 2026-04-16 | 61.59 | $52.67 | 17622 |
| 2026-04-15 | 68.62 | $54.05 | 17813 |
| 2026-04-14 | 66.68 | $53.31 | 26908 |
| 2026-04-13 | 64.39 | $52.50 | 55700 |
| 2026-04-10 | 58.12 | $50.64 | 23300 |
| 2026-04-09 | 57.24 | $50.41 | 43440 |
| 2026-04-08 | 51.72 | $49.10 | 18800 |
| 2026-04-07 | 50.84 | $48.91 | 19500 |
| 2026-04-06 | 52.70 | $49.30 | 24715 |
| 2026-04-02 | 51.76 | $49.08 | 54600 |
| 2026-04-01 | 51.80 | $49.09 | 23748 |
| 2026-03-31 | 47.39 | $48.07 | 74400 |
| 2026-03-30 | 44.81 | $47.52 | 26000 |
| 2026-03-27 | 45.19 | $47.62 | 37208 |
| 2026-03-26 | 47.88 | $48.31 | 21500 |
| 2026-03-25 | 50.53 | $48.95 | 22600 |
| 2026-03-24 | 45.96 | $47.92 | 393128 |
| 2026-03-23 | 46.84 | $48.14 | 19802 |
| 2026-03-20 | 43.08 | $47.34 | 41343 |
| 2026-03-19 | 37.93 | $46.35 | 100509 |
| 2026-03-18 | 46.44 | $48.46 | 52100 |
| 2026-03-17 | 47.69 | $48.72 | 28400 |
| 2026-03-16 | 48.85 | $48.96 | 22800 |
| 2026-03-13 | 44.77 | $48.19 | 25032 |
| 2026-03-12 | 39.86 | $47.36 | 37904 |
| 2026-03-11 | 41.86 | $47.83 | 12347 |
| 2026-03-10 | 44.92 | $48.50 | 28529 |
| 2026-03-09 | 41.72 | $47.97 | 33400 |
| 2026-03-06 | 43.77 | $48.42 | 24700 |
| 2026-03-05 | 48.83 | $49.42 | 19700 |
| 2026-03-04 | 49.77 | $49.59 | 17400 |
| 2026-03-03 | 47.59 | $49.20 | 24300 |
| 2026-03-02 | 51.44 | $49.91 | 31100 |
| 2026-02-27 | 53.53 | $50.27 | 49700 |
| 2026-02-26 | 53.43 | $50.25 | 27700 |
| 2026-02-25 | 50.13 | $49.60 | 21200 |
| 2026-02-24 | 46.93 | $49.02 | 79621 |
| 2026-02-23 | 45.38 | $48.75 | 63239 |
| 2026-02-20 | 42.62 | $48.28 | 33443 |
| 2026-02-19 | 41.54 | $48.10 | 676000 |
| 2026-02-18 | 40.84 | $47.98 | 52700 |
| 2026-02-17 | 39.57 | $47.76 | 27110 |
| 2026-02-13 | 37.49 | $47.40 | 25800 |
| 2026-02-12 | 33.57 | $46.75 | 29100 |
| 2026-02-11 | 33.51 | $46.74 | 28800 |
| 2026-02-10 | 37.35 | $47.92 | 20826 |
| 2026-02-09 | 37.77 | $48.04 | 36440 |
| 2026-02-06 | 32.89 | $47.22 | 51800 |
| 2026-02-05 | 36.07 | $48.19 | 22714 |
| 2026-02-04 | 31.74 | $47.52 | 23700 |
| 2026-02-03 | 41.04 | $49.88 | 19300 |
| 2026-02-02 | 44.85 | $50.60 | 20400 |
| 2026-01-30 | 43.96 | $50.47 | 18800 |
| 2026-01-29 | 46.66 | $50.96 | 26030 |
| 2026-01-28 | 47.45 | $51.10 | 27037 |
| 2026-01-27 | 49.51 | $51.46 | 29030 |
| 2026-01-26 | 46.45 | $50.96 | 31400 |
| 2026-01-23 | 47.04 | $51.07 | 54400 |
| 2026-01-22 | 48.33 | $51.31 | 41911 |
| 2026-01-21 | 49.72 | $51.57 | 20800 |
| 2026-01-20 | 50.36 | $51.69 | 21825 |
| 2026-01-16 | 51.78 | $51.96 | 16200 |
| 2026-01-15 | 52.67 | $52.13 | 14000 |
| 2026-01-14 | 53.60 | $52.31 | 38718 |
| 2026-01-13 | 50.03 | $51.54 | 26600 |
| 2026-01-12 | 56.88 | $52.81 | 22800 |
| 2026-01-09 | 52.82 | $51.97 | 22118 |
| 2026-01-08 | 54.21 | $52.21 | 21700 |
| 2026-01-07 | 62.21 | $53.45 | 31810 |
| 2026-01-06 | 63.43 | $53.62 | 24000 |
| 2026-01-05 | 62.86 | $53.48 | 51400 |
| 2026-01-02 | 57.46 | $52.28 | 26501 |
| 2025-12-31 | 64.60 | $53.24 | 17100 |
| 2025-12-30 | 67.68 | $53.61 | 38642 |
| 2025-12-29 | 67.64 | $53.60 | 20600 |
| 2025-12-26 | 69.50 | $53.83 | 12947 |
| 2025-12-24 | 69.04 | $53.70 | 35841 |
| 2025-12-23 | 68.02 | $53.41 | 87624 |
| 2025-12-22 | 68.17 | $53.43 | 22925 |
| 2025-12-19 | 64.30 | $52.37 | 415600 |
| 2025-12-18 | 67.62 | $52.82 | 49500 |
| 2025-12-17 | 66.14 | $52.42 | 404100 |
| 2025-12-16 | 70.24 | $52.96 | 21100 |
| 2025-12-15 | 77.05 | $53.77 | 18633 |
| 2025-12-12 | 75.19 | $53.11 | 23011 |
| 2025-12-11 | 74.60 | $52.91 | 22830 |
| 2025-12-10 | 72.81 | $52.33 | 14526 |
| 2025-12-09 | 69.53 | $51.40 | 15405 |
| 2025-12-08 | 68.04 | $51.02 | 12010 |
| 2025-12-05 | 67.68 | $50.93 | 21002 |
| 2025-12-04 | 65.10 | $50.30 | 19300 |
| 2025-12-03 | 65.49 | $50.35 | 12734 |
| 2025-12-02 | 66.80 | $50.52 | 16613 |
| 2025-12-01 | 69.36 | $50.85 | 48000 |
| 2025-11-28 | 69.12 | $50.78 | 81646 |
| 2025-11-26 | 74.90 | $51.51 | 50625 |
| 2025-11-25 | 73.64 | $51.07 | 60000 |
| 2025-11-24 | 70.68 | $50.14 | 929400 |
| 2025-11-21 | 69.67 | $49.85 | 746400 |
| 2025-11-20 | 65.39 | $48.75 | 278900 |
| 2025-11-19 | 64.30 | $48.50 | 171100 |
| 2025-11-18 | 67.78 | $48.93 | 334925 |
| 2025-11-17 | 72.66 | $49.49 | 1.5M |
| 2025-11-14 | 75.13 | $49.76 | 47816 |
| 2025-11-13 | 81.16 | $50.38 | 145619 |
| 2025-11-12 | 80.21 | $49.99 | 43939 |
| 2025-11-11 | 77.54 | $49.02 | 156200 |
| 2025-11-10 | 75.81 | $48.48 | 209109 |
| 2025-11-07 | 73.36 | $47.80 | 59914 |
| 2025-11-06 | 71.19 | $47.27 | 64703 |
| 2025-11-05 | 68.89 | $46.76 | 48229 |
| 2025-11-04 | 72.80 | $47.12 | 153000 |
| 2025-11-03 | 73.02 | $47.14 | 161300 |
| 2025-10-31 | 71.98 | $46.88 | 61900 |
| 2025-10-30 | 71.54 | $46.77 | 81400 |
| 2025-10-29 | 68.87 | $46.14 | 62323 |
| 2025-10-28 | 69.36 | $46.19 | 50300 |
| 2025-10-27 | 66.85 | $45.63 | 36115 |
| 2025-10-24 | 66.33 | $45.52 | 101500 |
| 2025-10-23 | 64.02 | $45.04 | 36826 |
| 2025-10-22 | 61.72 | $44.60 | 31300 |
| 2025-10-21 | 59.02 | $44.12 | 85200 |
| 2025-10-20 | 56.46 | $43.70 | 97311 |
| 2025-10-17 | 53.85 | $43.30 | 630649 |
| 2025-10-16 | 58.51 | $43.86 | 330532 |
| 2025-10-15 | 58.08 | $43.79 | 361041 |
| 2025-10-14 | 66.30 | $44.67 | 1.4M |
| 2025-10-13 | 70.62 | $45.07 | 19319 |
| 2025-10-10 | 67.78 | $44.50 | 421317 |
| 2025-10-09 | 67.89 | $44.51 | 74300 |
| 2025-10-08 | 66.23 | $44.19 | 49300 |
| 2025-10-07 | 64.26 | $43.83 | 62300 |
| 2025-10-06 | 62.95 | $43.60 | 40815 |
| 2025-10-03 | 59.84 | $43.09 | 126900 |
| 2025-10-02 | 59.78 | $43.08 | 65700 |
| 2025-10-01 | 59.11 | $42.97 | 61427 |
| 2025-09-30 | 61.68 | $43.26 | 111042 |
| 2025-09-29 | 57.23 | $42.53 | 94500 |
| 2025-09-26 | 52.82 | $41.91 | 107700 |
| 2025-09-25 | 50.72 | $41.64 | 69317 |
| 2025-09-24 | 51.12 | $41.69 | 44800 |
| 2025-09-23 | 55.36 | $42.20 | 52439 |
| 2025-09-22 | 51.30 | $41.66 | 27909 |
| 2025-09-19 | 59.60 | $42.53 | 177538 |
| 2025-09-18 | 54.72 | $41.92 | 25400 |
| 2025-09-17 | 53.85 | $41.82 | 78100 |
| 2025-09-16 | 52.73 | $41.69 | 46330 |
| 2025-09-15 | 63.55 | $42.65 | 74228 |
| 2025-09-12 | 65.41 | $42.79 | 17200 |
| 2025-09-11 | 65.34 | $42.78 | 14600 |
| 2025-09-10 | 61.96 | $42.31 | 12500 |
| 2025-09-09 | 59.99 | $42.06 | 18611 |
| 2025-09-08 | 58.09 | $41.83 | 15200 |
| 2025-09-05 | 58.21 | $41.84 | 14917 |
| 2025-09-04 | 61.53 | $42.13 | 17824 |
| 2025-09-03 | 62.11 | $42.18 | 268605 |
| 2025-09-02 | 60.18 | $41.91 | 24734 |
| 2025-08-29 | 65.09 | $42.33 | 24222 |
| 2025-08-28 | 64.76 | $42.28 | 148200 |
| 2025-08-27 | 61.50 | $41.80 | 120300 |
| 2025-08-26 | 61.95 | $41.84 | 70017 |
| 2025-08-25 | 61.48 | $41.77 | 56327 |
| 2025-08-22 | 61.08 | $41.71 | 85000 |
| 2025-08-21 | 60.51 | $41.62 | 57900 |
| 2025-08-20 | 59.56 | $41.47 | 22234 |
| 2025-08-19 | 61.04 | $41.63 | 65005 |
| 2025-08-18 | 62.43 | $41.78 | 58236 |
| 2025-08-15 | 61.03 | $41.53 | 70415 |
| 2025-08-14 | 60.64 | $41.46 | 153200 |
| 2025-08-13 | 58.97 | $41.16 | 103800 |
| 2025-08-12 | 60.77 | $41.38 | 100900 |
| 2025-08-11 | 59.60 | $41.16 | 20200 |
| 2025-08-08 | 66.16 | $41.93 | 216000 |
| 2025-08-07 | 63.37 | $41.37 | 87819 |
| 2025-08-06 | 63.01 | $41.30 | 19317 |
| 2025-08-05 | 60.41 | $40.81 | 119800 |
| 2025-08-04 | 69.40 | $41.76 | 15806 |
| 2025-08-01 | 63.54 | $40.68 | 165944 |
| 2025-07-31 | 61.46 | $40.36 | 109600 |
| 2025-07-30 | 61.13 | $40.31 | 92000 |
| 2025-07-29 | 60.56 | $40.22 | 21134 |
| 2025-07-28 | 61.42 | $40.31 | 97014 |
| 2025-07-25 | 63.72 | $40.55 | 26305 |
| 2025-07-24 | 64.01 | $40.58 | 28919 |
| 2025-07-23 | 62.96 | $40.38 | 25329 |
| 2025-07-22 | 61.24 | $40.06 | 40900 |
| 2025-07-21 | 58.50 | $39.58 | 54300 |
| 2025-07-18 | 57.67 | $39.44 | 96600 |
| 2025-07-17 | 54.53 | $38.93 | 113500 |
| 2025-07-16 | 55.61 | $39.07 | 176300 |
| 2025-07-15 | 55.31 | $39.02 | 43830 |
| 2025-07-14 | 54.90 | $38.95 | 70147 |
| 2025-07-11 | 55.24 | $39.00 | 54303 |
| 2025-07-10 | 54.44 | $38.85 | 88249 |
| 2025-07-09 | 51.75 | $38.36 | 35200 |
| 2025-07-08 | 50.39 | $38.12 | 60913 |
| 2025-07-07 | 54.93 | $38.86 | 42700 |
| 2025-07-03 | 54.67 | $38.81 | 93400 |
| 2025-07-02 | 52.57 | $38.41 | 146800 |
| 2025-07-01 | 63.27 | $39.95 | 15817 |
| 2025-06-30 | 58.42 | $39.02 | 191000 |
| 2025-06-27 | 61.49 | $39.39 | 77800 |
| 2025-06-26 | 61.28 | $39.35 | 101807 |
| 2025-06-25 | 61.23 | $39.34 | 25900 |
| 2025-06-24 | 61.18 | $39.33 | 45329 |
| 2025-06-23 | 60.40 | $39.16 | 106800 |
| 2025-06-20 | 57.04 | $38.47 | 148529 |
| 2025-06-18 | 56.94 | $38.45 | 68939 |
| 2025-06-17 | 56.61 | $38.38 | 154600 |
| 2025-06-16 | 63.41 | $39.39 | 80400 |
| 2025-06-13 | 59.21 | $38.48 | 112436 |
| 2025-06-12 | 58.37 | $38.31 | 57910 |
| 2025-06-11 | 54.57 | $37.59 | 23820 |
| 2025-06-10 | 53.57 | $37.41 | 118025 |
| 2025-06-09 | 58.48 | $38.13 | 133910 |
| 2025-06-06 | 57.51 | $37.94 | 16545 |
| 2025-06-05 | 57.85 | $37.99 | 31200 |
| 2025-06-04 | 58.77 | $38.13 | 103719 |
| 2025-06-03 | 56.90 | $37.73 | 22042 |
| 2025-06-02 | 58.80 | $38.03 | 108700 |
| 2025-05-30 | 62.37 | $38.57 | 534700 |
| 2025-05-29 | 57.93 | $37.58 | 22830 |
| 2025-05-28 | 56.75 | $37.34 | 27608 |
| 2025-05-27 | 53.72 | $36.75 | 46223 |
| 2025-05-23 | 55.60 | $37.05 | 40633 |
| 2025-05-22 | 53.65 | $36.67 | 55902 |
| 2025-05-21 | 57.44 | $37.27 | 56100 |
| 2025-05-20 | 53.26 | $36.47 | 183400 |
| 2025-05-19 | 56.69 | $36.99 | 18307 |
| 2025-05-16 | 49.43 | $35.77 | 17800 |
| 2025-05-15 | 49.56 | $35.79 | 15135 |
| 2025-05-14 | 45.12 | $35.14 | 23900 |
| 2025-05-13 | 51.93 | $36.16 | 33500 |
| 2025-05-12 | 50.33 | $35.93 | 24221 |
| 2025-05-09 | 52.88 | $36.28 | 74448 |
| 2025-05-08 | 57.82 | $36.90 | 22411 |
| 2025-05-07 | 59.44 | $37.09 | 348900 |
| 2025-05-06 | 62.77 | $37.47 | 63300 |
| 2025-05-05 | 62.51 | $37.42 | 33605 |
| 2025-05-02 | 61.21 | $37.17 | 56616 |
| 2025-05-01 | 63.47 | $37.44 | 42600 |
| 2025-04-30 | 67.04 | $37.85 | 89000 |
| 2025-04-29 | 62.27 | $36.88 | 16200 |
| 2025-04-28 | 61.34 | $36.71 | 108900 |
| 2025-04-25 | 61.18 | $36.68 | 105948 |
| 2025-04-24 | 62.41 | $36.83 | 28400 |
| 2025-04-23 | 61.02 | $36.55 | 46600 |
| 2025-04-22 | 60.72 | $36.49 | 113217 |
| 2025-04-21 | 58.04 | $35.96 | 85100 |
| 2025-04-17 | 58.62 | $36.04 | 57800 |
| 2025-04-16 | 59.95 | $36.23 | 235800 |
| 2025-04-15 | 55.99 | $35.44 | 35809 |
| 2025-04-14 | 52.92 | $34.89 | 212900 |
| 2025-04-11 | 49.44 | $34.32 | 171000 |
| 2025-04-10 | 52.07 | $34.73 | 170913 |
| 2025-04-09 | 51.71 | $34.67 | 80500 |
| 2025-04-08 | 48.74 | $34.18 | 185922 |
| 2025-04-07 | 49.51 | $34.31 | 45539 |
| 2025-04-04 | 59.24 | $35.74 | 19300 |
| 2025-04-03 | 66.04 | $36.53 | 22317 |
| 2025-04-02 | 64.63 | $36.24 | 19500 |
| 2025-04-01 | 64.14 | $36.14 | 19500 |
| 2025-03-31 | 60.72 | $35.48 | 25634 |
| 2025-03-28 | 62.43 | $35.68 | 17100 |
| 2025-03-27 | 62.68 | $35.71 | 30500 |
| 2025-03-26 | 61.55 | $35.48 | 90911 |
| 2025-03-25 | 64.37 | $35.83 | 57000 |
| 2025-03-24 | 59.89 | $34.93 | 57100 |
| 2025-03-21 | 59.02 | $34.77 | 40100 |
| 2025-03-20 | 61.80 | $35.12 | 131600 |
| 2025-03-19 | 58.27 | $34.46 | 73043 |
| 2025-03-18 | 57.25 | $34.28 | 65300 |
| 2025-03-17 | 60.54 | $34.70 | 27800 |
| 2025-03-14 | 56.90 | $34.05 | 35900 |
| 2025-03-13 | 52.82 | $33.41 | 17300 |
| 2025-03-12 | 53.49 | $33.50 | 24000 |
| 2025-03-11 | 53.18 | $33.45 | 132600 |
| 2025-03-10 | 56.54 | $33.91 | 250402 |
| 2025-03-07 | 65.03 | $34.91 | 57725 |
| 2025-03-06 | 70.03 | $35.41 | 190100 |
| 2025-03-05 | 68.94 | $35.17 | 349332 |
| 2025-03-04 | 66.53 | $34.67 | 73742 |
| 2025-03-03 | 62.13 | $33.88 | 53045 |
| 2025-02-28 | 63.03 | $33.97 | 186400 |
| 2025-02-27 | 61.38 | $33.69 | 25100 |
| 2025-02-26 | 61.94 | $33.75 | 21546 |
| 2025-02-25 | 60.45 | $33.49 | 149541 |
| 2025-02-24 | 62.88 | $33.76 | 34900 |
| 2025-02-21 | 62.19 | $33.63 | 29200 |
| 2025-02-20 | 64.76 | $33.92 | 23214 |
| 2025-02-19 | 63.93 | $33.75 | 86100 |
| 2025-02-18 | 66.56 | $34.05 | 215000 |
| 2025-02-14 | 64.57 | $33.62 | 117816 |
| 2025-02-13 | 63.52 | $33.40 | 76709 |
| 2025-02-12 | 61.29 | $32.95 | 25500 |
| 2025-02-11 | 59.23 | $32.56 | 46800 |
| 2025-02-10 | 61.29 | $32.82 | 333500 |
| 2025-02-07 | 66.63 | $33.45 | 213542 |
| 2025-02-06 | 62.50 | $32.61 | 217600 |
| 2025-02-05 | 53.01 | $31.17 | 28546 |
| 2025-02-04 | 47.98 | $30.59 | 30100 |
| 2025-02-03 | 39.12 | $29.76 | 54200 |
| 2025-01-31 | 43.63 | $30.29 | 84822 |
| 2025-01-30 | 44.08 | $30.34 | 19700 |
| 2025-01-29 | 44.80 | $30.42 | 22600 |
| 2025-01-28 | 43.50 | $30.30 | 52200 |
| 2025-01-27 | 43.18 | $30.27 | 19200 |
| 2025-01-24 | 42.26 | $30.18 | 34600 |
| 2025-01-23 | 38.22 | $29.80 | 21600 |
| 2025-01-22 | 39.54 | $29.99 | 23500 |
| 2025-01-21 | 41.16 | $30.22 | 25028 |
| 2025-01-17 | 33.99 | $29.58 | 18100 |
| 2025-01-16 | 36.43 | $29.95 | 47216 |
| 2025-01-15 | 33.24 | $29.69 | 32049 |
| 2025-01-14 | 27.08 | $29.23 | 21500 |
| 2025-01-13 | 27.82 | $29.37 | 33447 |
| 2025-01-10 | 29.58 | $29.69 | 41728 |
| 2025-01-08 | 32.38 | $30.15 | 16100 |
| 2025-01-07 | 34.83 | $30.51 | 27941 |
| 2025-01-06 | 36.35 | $30.72 | 20936 |
| 2025-01-03 | 31.90 | $30.39 | 51706 |
| 2025-01-02 | 33.17 | $30.58 | 25904 |
| 2024-12-31 | 37.83 | $31.20 | 53000 |
| 2024-12-30 | 40.72 | $31.53 | 31200 |
| 2024-12-27 | 41.92 | $31.66 | 18443 |
| 2024-12-26 | 43.51 | $31.83 | 16448 |
| 2024-12-24 | 41.14 | $31.64 | 15411 |
| 2024-12-23 | 41.31 | $31.66 | 33200 |
| 2024-12-20 | 38.47 | $31.43 | 112136 |
| 2024-12-19 | 38.47 | $31.43 | 73300 |
| 2024-12-18 | 37.41 | $31.34 | 52326 |
| 2024-12-17 | 43.55 | $32.11 | 13708 |
| 2024-12-16 | 45.78 | $32.35 | 263300 |
| 2024-12-13 | 47.91 | $32.57 | 330000 |
| 2024-12-12 | 49.00 | $32.68 | 79800 |
| 2024-12-11 | 50.78 | $32.86 | 21230 |
| 2024-12-10 | 50.40 | $32.82 | 53500 |
| 2024-12-09 | 54.31 | $33.21 | 404835 |
| 2024-12-06 | 57.45 | $33.50 | 28622 |
| 2024-12-05 | 64.41 | $34.07 | 36512 |
| 2024-12-04 | 61.02 | $33.64 | 45320 |
| 2024-12-03 | 57.45 | $33.24 | 43600 |
| 2024-12-02 | 62.93 | $33.64 | 3.9M |
| 2024-11-29 | 62.76 | $33.62 | 84500 |
| 2024-11-27 | 62.27 | $33.56 | 33637 |
| 2024-11-26 | 60.89 | $33.39 | 37900 |
| 2024-11-25 | 58.42 | $33.10 | 518406 |
| 2024-11-22 | 61.21 | $33.32 | 121600 |
| 2024-11-21 | 61.33 | $33.33 | 48748 |
| 2024-11-20 | 60.32 | $33.20 | 108707 |
| 2024-11-19 | 58.90 | $33.02 | 214611 |
| 2024-11-18 | 55.65 | $32.63 | 134900 |
| 2024-11-15 | 53.59 | $32.40 | 34700 |
| 2024-11-14 | 53.69 | $32.41 | 18547 |
| 2024-11-13 | 51.29 | $32.14 | 22525 |
| 2024-11-12 | 69.40 | $33.57 | 5920 |
| 2024-11-11 | 68.37 | $33.43 | 18100 |
| 2024-11-08 | 69.00 | $33.47 | 69745 |
| 2024-11-07 | 69.46 | $33.50 | 63700 |
| 2024-11-06 | 67.47 | $33.21 | 15700 |
| 2024-11-05 | 62.58 | $32.60 | 14700 |
| 2024-11-04 | 59.15 | $32.24 | 12037 |
| 2024-11-01 | 54.02 | $31.78 | 18700 |
| 2024-10-31 | 53.29 | $31.72 | 19600 |
| 2024-10-30 | 56.70 | $31.96 | 14414 |
| 2024-10-29 | 60.85 | $32.23 | 15024 |
| 2024-10-28 | 60.13 | $32.16 | 15400 |
| 2024-10-25 | 55.83 | $31.77 | 8702 |
| 2024-10-24 | 59.26 | $31.99 | 10000 |
| 2024-10-23 | 60.54 | $32.07 | 16700 |
| 2024-10-22 | 59.50 | $31.97 | 12200 |
| 2024-10-21 | 61.82 | $32.12 | 33947 |
| 2024-10-18 | 60.55 | $31.99 | 164800 |
| 2024-10-17 | 61.00 | $32.02 | 14705 |
| 2024-10-16 | 62.30 | $32.11 | 19546 |
| 2024-10-15 | 62.21 | $32.10 | 9911 |
| 2024-10-14 | 60.52 | $31.90 | 15327 |
| 2024-10-11 | 63.49 | $32.12 | 12000 |
| 2024-10-10 | 61.71 | $31.90 | 13900 |
| 2024-10-09 | 60.45 | $31.75 | 19500 |
| 2024-10-08 | 59.35 | $31.62 | 24500 |
| 2024-10-07 | 60.83 | $31.74 | 11044 |
| 2024-10-04 | 67.64 | $32.25 | 11119 |
| 2024-10-03 | 63.87 | $31.75 | 16200 |
| 2024-10-02 | 64.02 | $31.76 | 17202 |
| 2024-10-01 | 62.02 | $31.51 | 12413 |
| 2024-09-30 | 61.45 | $31.44 | 21930 |
| 2024-09-27 | 60.73 | $31.35 | 37000 |
| 2024-09-26 | 72.08 | $32.15 | 31600 |
| 2024-09-25 | 70.85 | $31.96 | 99300 |
| 2024-09-24 | 70.53 | $31.91 | 16923 |
| 2024-09-23 | 70.53 | $31.91 | 11345 |
| 2024-09-20 | 67.31 | $31.42 | 13900 |
| 2024-09-19 | 69.67 | $31.58 | 94323 |
| 2024-09-18 | 67.79 | $31.30 | 59600 |
| 2024-09-17 | 67.31 | $31.23 | 66300 |
| 2024-09-16 | 66.91 | $31.17 | 29500 |
| 2024-09-13 | 65.64 | $30.98 | 20818 |
| 2024-09-12 | 65.03 | $30.89 | 64831 |
| 2024-09-11 | 64.17 | $30.76 | 69900 |
| 2024-09-10 | 64.40 | $30.78 | 111122 |
| 2024-09-09 | 63.06 | $30.57 | 35622 |
| 2024-09-06 | 61.29 | $30.30 | 18800 |
| 2024-09-05 | 63.77 | $30.53 | 11600 |
| 2024-09-04 | 70.36 | $31.09 | 17615 |
| 2024-09-03 | 68.18 | $30.70 | 11400 |
| 2024-08-30 | 68.68 | $30.74 | 19700 |
| 2024-08-29 | 66.00 | $30.28 | 63800 |
| 2024-08-28 | 64.76 | $30.08 | 10516 |
| 2024-08-27 | 64.45 | $30.03 | 12748 |
| 2024-08-26 | 61.50 | $29.57 | 35600 |
| 2024-08-23 | 59.56 | $29.29 | 12522 |
| 2024-08-22 | 56.36 | $28.86 | 8305 |
| 2024-08-21 | 56.20 | $28.84 | 30100 |
| 2024-08-20 | 55.69 | $28.77 | 21207 |
| 2024-08-19 | 54.96 | $28.67 | 24500 |
| 2024-08-16 | 53.07 | $28.41 | 15831 |
| 2024-08-15 | 51.20 | $28.16 | 15509 |
| 2024-08-14 | 48.79 | $27.85 | 15400 |
| 2024-08-13 | 46.45 | $27.56 | 12700 |
| 2024-08-12 | 43.48 | $27.21 | 18015 |
| 2024-08-09 | 38.38 | $26.66 | 21134 |
| 2024-08-08 | 35.04 | $26.33 | 75500 |
| 2024-08-07 | 36.22 | $26.54 | 32100 |
| 2024-08-06 | 41.00 | $27.30 | 26300 |
| 2024-08-05 | 34.52 | $26.70 | 17600 |
| 2024-08-02 | 38.32 | $27.27 | 23940 |
| 2024-08-01 | 49.59 | $28.51 | 20100 |
| 2024-07-31 | 54.64 | $28.92 | 18745 |
| 2024-07-30 | 55.03 | $28.95 | 14400 |
| 2024-07-29 | 54.21 | $28.87 | 14500 |
| 2024-07-26 | 54.01 | $28.85 | 22400 |
| 2024-07-25 | 53.03 | $28.75 | 18000 |
| 2024-07-24 | 47.75 | $28.25 | 19900 |
| 2024-07-23 | 49.99 | $28.46 | 15800 |
| 2024-07-22 | 49.01 | $28.37 | 31400 |
| 2024-07-19 | 49.94 | $28.46 | 18438 |
| 2024-07-18 | 52.45 | $28.70 | 15800 |
| 2024-07-17 | 53.08 | $28.76 | 16500 |
| 2024-07-16 | 51.60 | $28.60 | 30500 |
| 2024-07-15 | 56.81 | $29.09 | 123100 |
| 2024-07-12 | 58.65 | $29.25 | 78600 |
| 2024-07-11 | 58.09 | $29.18 | 75700 |
| 2024-07-10 | 57.38 | $29.09 | 38600 |
| 2024-07-09 | 54.36 | $28.72 | 97500 |
| 2024-07-08 | 52.55 | $28.51 | 23943 |
| 2024-07-05 | 48.27 | $28.05 | 12414 |
| 2024-07-03 | 53.22 | $28.55 | 29000 |
| 2024-07-02 | 49.16 | $28.14 | 260900 |
| 2024-07-01 | 48.12 | $28.04 | 20900 |
| 2024-06-28 | 45.01 | $27.75 | 28900 |
| 2024-06-27 | 49.69 | $28.23 | 13300 |
| 2024-06-26 | 46.96 | $27.98 | 51442 |
| 2024-06-25 | 46.96 | $27.98 | 17834 |
| 2024-06-24 | 47.43 | $28.03 | 11301 |
| 2024-06-21 | 41.12 | $27.46 | 25443 |
| 2024-06-20 | 41.20 | $27.47 | 67900 |
| 2024-06-18 | 42.50 | $27.63 | 214000 |
| 2024-06-17 | 44.40 | $27.86 | 275625 |
| 2024-06-14 | 45.24 | $27.96 | 144914 |
| 2024-06-13 | 46.92 | $28.16 | 264000 |
| 2024-06-12 | 49.82 | $28.49 | 82623 |
| 2024-06-11 | 47.97 | $28.29 | 193300 |
| 2024-06-10 | 57.08 | $29.20 | 191733 |
| 2024-06-07 | 56.21 | $29.10 | 150800 |
| 2024-06-06 | 52.47 | $28.69 | 99500 |
| 2024-06-05 | 51.99 | $28.64 | 54523 |
| 2024-06-04 | 54.81 | $28.91 | 31400 |
| 2024-06-03 | 55.23 | $28.95 | 43700 |
| 2024-05-31 | 55.84 | $29.01 | 248000 |
| 2024-05-30 | 52.51 | $28.61 | 123500 |
| 2024-05-29 | 51.91 | $28.54 | 80400 |
| 2024-05-28 | 57.89 | $29.14 | 122727 |
| 2024-05-24 | 62.19 | $29.52 | 65700 |
| 2024-05-23 | 60.66 | $29.31 | 46100 |
| 2024-05-22 | 58.84 | $29.07 | 71025 |
| 2024-05-21 | 56.28 | $28.75 | 121125 |
| 2024-05-20 | 61.13 | $29.18 | 73144 |
| 2024-05-17 | 58.78 | $28.88 | 59043 |
| 2024-05-16 | 57.89 | $28.77 | 30000 |
| 2024-05-15 | 56.51 | $28.60 | 152100 |
| 2024-05-14 | 58.77 | $28.81 | 70500 |
| 2024-05-13 | 63.09 | $29.19 | 25917 |
| 2024-05-10 | 64.88 | $29.34 | 470023 |
| 2024-05-09 | 67.42 | $29.55 | 748200 |
| 2024-05-08 | 61.40 | $28.67 | 34900 |
| 2024-05-07 | 59.87 | $28.48 | 53100 |
| 2024-05-06 | 57.79 | $28.23 | 25239 |
| 2024-05-03 | 52.24 | $27.64 | 94729 |
| 2024-05-02 | 49.90 | $27.42 | 62500 |
| 2024-05-01 | 44.90 | $26.99 | 63913 |
| 2024-04-30 | 40.58 | $26.66 | 58803 |
| 2024-04-29 | 41.71 | $26.78 | 92820 |
| 2024-04-26 | 39.57 | $26.62 | 111701 |
| 2024-04-25 | 41.09 | $26.79 | 90513 |
| 2024-04-24 | 43.32 | $27.03 | 122000 |
| 2024-04-23 | 42.83 | $26.99 | 82448 |
| 2024-04-22 | 41.13 | $26.85 | 21301 |
| 2024-04-19 | 40.54 | $26.80 | 71762 |
| 2024-04-18 | 36.49 | $26.47 | 25600 |
| 2024-04-17 | 32.52 | $26.17 | 33602 |
| 2024-04-16 | 32.65 | $26.19 | 150123 |
| 2024-04-15 | 33.60 | $26.34 | 263642 |
| 2024-04-12 | 34.49 | $26.48 | 286800 |
| 2024-04-11 | 35.45 | $26.63 | 523300 |
| 2024-04-10 | 36.02 | $26.72 | 11100 |
| 2024-04-09 | 44.55 | $27.85 | 13300 |
| 2024-04-08 | 43.31 | $27.74 | 24100 |
| 2024-04-05 | 43.31 | $27.74 | 13133 |
| 2024-04-04 | 42.57 | $27.67 | 18300 |
| 2024-04-03 | 43.41 | $27.78 | 47549 |
| 2024-04-02 | 42.12 | $27.65 | 25300 |
| 2024-04-01 | 44.03 | $27.91 | 82434 |
| 2024-03-28 | 45.54 | $28.11 | 20700 |
| 2024-03-27 | 42.84 | $27.82 | 20214 |
| 2024-03-26 | 45.03 | $28.12 | 18226 |
| 2024-03-25 | 44.85 | $28.10 | 53716 |
| 2024-03-22 | 42.74 | $27.86 | 18600 |
| 2024-03-21 | 56.59 | $29.47 | 15926 |
| 2024-03-20 | 53.47 | $29.12 | 18335 |
| 2024-03-19 | 51.59 | $28.92 | 12301 |
| 2024-03-18 | 48.83 | $28.64 | 12308 |
| 2024-03-15 | 47.61 | $28.52 | 18620 |
| 2024-03-14 | 46.71 | $28.43 | 14600 |
| 2024-03-13 | 52.00 | $28.99 | 200004 |
| 2024-03-12 | 51.16 | $28.90 | 15962 |
| 2024-03-11 | 52.13 | $29.00 | 16600 |
| 2024-03-08 | 54.79 | $29.27 | 22300 |
| 2024-03-07 | 62.02 | $29.92 | 15503 |
| 2024-03-06 | 53.82 | $29.00 | 26412 |
| 2024-03-05 | 51.44 | $28.78 | 22403 |
| 2024-03-04 | 53.09 | $28.92 | 19500 |
| 2024-03-01 | 52.79 | $28.89 | 30741 |
| 2024-02-29 | 52.79 | $28.89 | 177421 |
| 2024-02-28 | 50.32 | $28.64 | 12817 |
| 2024-02-27 | 51.55 | $28.76 | 242500 |
| 2024-02-26 | 53.08 | $28.91 | 25415 |
| 2024-02-23 | 60.25 | $29.54 | 23500 |
| 2024-02-22 | 59.00 | $29.39 | 20404 |
| 2024-02-21 | 55.64 | $29.01 | 19100 |
| 2024-02-20 | 51.01 | $28.55 | 19200 |
| 2024-02-16 | 50.05 | $28.46 | 25300 |
| 2024-02-15 | 49.41 | $28.40 | 16902 |
| 2024-02-14 | 45.00 | $28.00 | 20210 |
| 2024-02-13 | 42.87 | $27.82 | 19939 |
| 2024-02-12 | 50.39 | $28.55 | 17800 |
| 2024-02-09 | 50.28 | $28.54 | 18210 |
| 2024-02-08 | 53.41 | $28.81 | 16500 |
| 2024-02-07 | 56.91 | $29.09 | 16900 |
| 2024-02-06 | 56.72 | $29.07 | 22737 |
| 2024-02-05 | 52.04 | $28.61 | 25324 |
| 2024-02-02 | 57.56 | $29.04 | 24200 |
| 2024-02-01 | 60.24 | $29.23 | 27803 |
| 2024-01-31 | 60.24 | $29.23 | 21425 |
| 2024-01-30 | 63.92 | $29.49 | 30100 |
| 2024-01-29 | 63.35 | $29.42 | 22900 |
| 2024-01-26 | 64.75 | $29.52 | 23900 |
| 2024-01-25 | 62.39 | $29.22 | 15525 |
| 2024-01-24 | 61.98 | $29.17 | 19445 |
| 2024-01-23 | 61.59 | $29.12 | 26300 |
| 2024-01-22 | 60.67 | $29.00 | 15807 |
| 2024-01-19 | 56.27 | $28.47 | 14100 |
| 2024-01-18 | 51.93 | $28.02 | 24500 |
| 2024-01-17 | 46.05 | $27.50 | 35534 |
| 2024-01-16 | 50.44 | $27.89 | 37543 |
| 2024-01-12 | 51.52 | $27.98 | 35303 |
| 2024-01-11 | 54.08 | $28.19 | 50408 |
| 2024-01-10 | 61.41 | $28.72 | 21547 |
| 2024-01-09 | 60.25 | $28.60 | 32428 |
| 2024-01-08 | 62.17 | $28.73 | 49200 |
| 2024-01-05 | 60.03 | $28.50 | 23646 |
| 2024-01-04 | 59.75 | $28.47 | 41628 |
| 2024-01-03 | 56.43 | $28.13 | 27708 |
| 2024-01-02 | 61.52 | $28.49 | 31503 |
| 2023-12-29 | 64.12 | $28.66 | 27243 |
| 2023-12-28 | 63.07 | $28.54 | 26036 |
| 2023-12-27 | 65.96 | $28.73 | 58500 |
| 2023-12-26 | 65.88 | $28.72 | 20400 |
| 2023-12-22 | 62.54 | $28.31 | 47200 |
| 2023-12-21 | 61.93 | $28.24 | 32300 |
| 2023-12-20 | 60.36 | $28.06 | 29911 |
| 2023-12-19 | 62.40 | $28.21 | 21917 |
| 2023-12-18 | 61.99 | $28.16 | 22303 |
| 2023-12-15 | 65.62 | $28.43 | 33218 |
| 2023-12-14 | 68.58 | $28.64 | 39637 |
| 2023-12-13 | 67.10 | $28.42 | 46100 |
| 2023-12-12 | 63.55 | $27.94 | 32500 |
| 2023-12-11 | 62.75 | $27.84 | 62920 |
| 2023-12-08 | 66.19 | $28.09 | 42400 |
| 2023-12-07 | 65.61 | $28.01 | 61007 |
| 2023-12-06 | 66.69 | $28.09 | 31000 |
| 2023-12-05 | 65.55 | $27.92 | 35800 |
| 2023-12-04 | 66.31 | $27.98 | 51736 |
| 2023-12-01 | 66.25 | $27.97 | 83409 |
| 2023-11-30 | 64.25 | $27.65 | 42000 |
| 2023-11-29 | 62.81 | $27.43 | 63338 |
| 2023-11-28 | 64.26 | $27.56 | 137837 |
| 2023-11-27 | 63.02 | $27.36 | 44214 |
| 2023-11-24 | 65.18 | $27.56 | 63946 |
| 2023-11-22 | 62.29 | $27.09 | 25129 |
| 2023-11-21 | 63.24 | $27.18 | 509913 |
| 2023-11-20 | 62.27 | $27.02 | 36500 |
| 2023-11-17 | 60.33 | $26.71 | 31308 |
| 2023-11-16 | 58.50 | $26.43 | 44900 |
| 2023-11-15 | 59.34 | $26.52 | 69907 |
| 2023-11-14 | 54.92 | $25.87 | 57906 |
| 2023-11-13 | 44.84 | $24.72 | 47200 |
| 2023-11-10 | 45.09 | $24.75 | 46000 |
| 2023-11-09 | 43.49 | $24.59 | 46500 |
| 2023-11-08 | 44.02 | $24.66 | 114339 |
| 2023-11-07 | 45.85 | $24.90 | 58200 |
| 2023-11-06 | 48.98 | $25.29 | 57500 |
| 2023-11-03 | 51.47 | $25.58 | 123300 |
| 2023-11-02 | 48.56 | $25.24 | 48800 |
| 2023-11-01 | 40.03 | $24.39 | 43900 |
| 2023-10-31 | 36.87 | $24.12 | 92949 |
| 2023-10-30 | 35.68 | $24.02 | 47400 |
| 2023-10-27 | 27.33 | $23.38 | 29823 |
| 2023-10-26 | 28.95 | $23.67 | 84700 |
| 2023-10-25 | 28.81 | $23.66 | 118800 |
| 2023-10-24 | 29.25 | $23.74 | 52900 |
| 2023-10-23 | 30.66 | $24.00 | 88900 |
| 2023-10-20 | 31.05 | $24.07 | 53725 |
| 2023-10-19 | 35.53 | $24.81 | 81630 |
| 2023-10-18 | 37.40 | $25.08 | 14140 |
| 2023-10-17 | 41.47 | $25.61 | 61046 |
| 2023-10-16 | 41.96 | $25.67 | 67806 |
| 2023-10-13 | 38.98 | $25.41 | 47318 |
| 2023-10-12 | 39.13 | $25.43 | 25832 |
| 2023-10-11 | 42.97 | $25.93 | 57100 |
| 2023-10-10 | 38.74 | $25.56 | 23900 |
| 2023-10-09 | 38.16 | $25.51 | 14500 |
| 2023-10-06 | 37.12 | $25.42 | 35400 |
| 2023-10-05 | 32.36 | $25.02 | 31535 |
| 2023-10-04 | 27.11 | $24.62 | 18300 |
| 2023-10-03 | 26.57 | $24.58 | 31800 |
| 2023-10-02 | 28.70 | $25.00 | 29733 |
| 2023-09-29 | 31.68 | $25.52 | 175300 |
| 2023-09-28 | 32.54 | $25.66 | 399526 |
| 2023-09-27 | 36.99 | $26.31 | 69700 |
| 2023-09-26 | 42.91 | $27.00 | 65000 |
| 2023-09-25 | 45.73 | $27.28 | 86400 |
| 2023-09-22 | 47.10 | $27.41 | 155715 |
| 2023-09-21 | 49.82 | $27.66 | 179348 |
| 2023-09-20 | 55.68 | $28.14 | 106536 |
| 2023-09-19 | 57.01 | $28.24 | 28300 |
| 2023-09-18 | 61.77 | $28.58 | 66300 |
| 2023-09-15 | 59.60 | $28.35 | 159548 |
| 2023-09-14 | 58.13 | $28.20 | 169237 |
| 2023-09-13 | 52.18 | $27.66 | 75143 |
| 2023-09-12 | 54.78 | $27.85 | 71202 |
| 2023-09-11 | 51.78 | $27.60 | 118631 |
| 2023-09-08 | 45.28 | $27.13 | 11249 |
| 2023-09-07 | 44.83 | $27.10 | 130000 |
| 2023-09-06 | 45.66 | $27.17 | 20800 |
| 2023-09-05 | 47.33 | $27.31 | 15529 |
| 2023-09-01 | 48.91 | $27.44 | 9000 |
| 2023-08-31 | 47.11 | $27.30 | 66829 |
| 2023-08-30 | 46.72 | $27.27 | 9731 |
| 2023-08-29 | 45.98 | $27.21 | 8208 |
| 2023-08-28 | 41.16 | $26.84 | 16200 |
| 2023-08-25 | 36.04 | $26.49 | 14306 |
| 2023-08-24 | 36.30 | $26.52 | 27600 |
| 2023-08-23 | 35.71 | $26.48 | 13509 |
| 2023-08-22 | 34.29 | $26.38 | 14929 |
| 2023-08-21 | 39.92 | $27.05 | 22600 |
| 2023-08-18 | 43.35 | $27.39 | 13549 |
| 2023-08-17 | 46.84 | $27.70 | 10300 |
| 2023-08-16 | 52.11 | $28.11 | 13100 |
| 2023-08-15 | 55.28 | $28.33 | 26100 |
| 2023-08-14 | 60.53 | $28.66 | 12721 |
| 2023-08-11 | 62.06 | $28.75 | 19149 |
| 2023-08-10 | 63.23 | $28.82 | 203800 |
| 2023-08-09 | 59.01 | $28.42 | 18100 |
| 2023-08-08 | 57.14 | $28.26 | 11900 |
| 2023-08-07 | 66.72 | $28.79 | 17800 |
| 2023-08-04 | 62.30 | $28.40 | 21200 |
| 2023-08-03 | 62.30 | $28.40 | 23800 |
| 2023-08-02 | 65.32 | $28.55 | 16831 |
| 2023-08-01 | 64.89 | $28.51 | 10900 |
| 2023-07-31 | 62.10 | $28.26 | 16300 |
| 2023-07-28 | 61.28 | $28.19 | 8231 |
| 2023-07-27 | 60.47 | $28.12 | 13300 |
| 2023-07-26 | 64.11 | $28.32 | 10544 |
| 2023-07-25 | 63.59 | $28.27 | 26231 |
| 2023-07-24 | 68.50 | $28.53 | 15600 |
| 2023-07-21 | 68.32 | $28.51 | 29201 |
| 2023-07-20 | 68.15 | $28.49 | 18700 |
| 2023-07-19 | 67.99 | $28.47 | 14601 |
| 2023-07-18 | 70.77 | $28.63 | 31600 |
| 2023-07-17 | 68.64 | $28.35 | 15000 |
| 2023-07-14 | 66.74 | $28.12 | 19632 |
| 2023-07-13 | 67.76 | $28.18 | 30723 |
| 2023-07-12 | 64.60 | $27.81 | 12018 |
| 2023-07-11 | 61.40 | $27.48 | 190100 |
| 2023-07-10 | 61.19 | $27.46 | 14541 |
| 2023-07-07 | 61.00 | $27.44 | 411400 |
| 2023-07-06 | 58.33 | $27.17 | 9545 |
| 2023-07-05 | 59.04 | $27.22 | 21112 |
| 2023-07-03 | 57.46 | $27.06 | 9100 |
| 2023-06-30 | 56.26 | $26.94 | 25148 |
| 2023-06-29 | 53.01 | $26.63 | 16200 |
| 2023-06-28 | 55.81 | $26.85 | 18600 |
| 2023-06-27 | 56.32 | $26.89 | 14900 |
| 2023-06-26 | 51.43 | $26.43 | 12509 |
| 2023-06-23 | 46.63 | $26.04 | 17200 |
| 2023-06-22 | 53.76 | $26.59 | 14922 |
| 2023-06-21 | 51.98 | $26.45 | 19307 |
| 2023-06-20 | 54.24 | $26.61 | 39500 |
| 2023-06-16 | 57.20 | $26.81 | 15300 |
| 2023-06-15 | 56.29 | $26.73 | 16604 |
| 2023-06-14 | 51.00 | $26.30 | 15837 |
| 2023-06-13 | 50.07 | $26.23 | 17500 |
| 2023-06-12 | 46.62 | $25.98 | 40705 |
| 2023-06-09 | 47.24 | $26.03 | 29025 |
| 2023-06-08 | 48.09 | $26.10 | 13417 |
| 2023-06-07 | 46.52 | $25.98 | 15806 |
| 2023-06-06 | 49.36 | $26.22 | 32621 |
| 2023-06-05 | 47.97 | $26.11 | 18938 |
| 2023-06-02 | 50.60 | $26.33 | 17400 |
| 2023-06-01 | 46.56 | $26.01 | 15300 |
| 2023-05-31 | 44.68 | $25.87 | 26519 |
| 2023-05-30 | 48.75 | $26.22 | 23139 |
| 2023-05-26 | 46.64 | $26.06 | 12100 |
| 2023-05-25 | 43.17 | $25.81 | 24523 |
| 2023-05-24 | 44.83 | $25.96 | 24837 |
| 2023-05-23 | 49.95 | $26.38 | 18400 |
| 2023-05-22 | 51.41 | $26.49 | 14420 |
| 2023-05-19 | 50.15 | $26.39 | 23000 |
| 2023-05-18 | 49.66 | $26.35 | 15342 |
| 2023-05-17 | 51.48 | $26.50 | 11967 |
| 2023-05-16 | 47.45 | $26.17 | 20600 |
| 2023-05-15 | 57.00 | $26.87 | 12043 |
| 2023-05-12 | 53.85 | $26.62 | 14710 |
| 2023-05-11 | 52.39 | $26.51 | 21818 |
| 2023-05-10 | 57.92 | $26.86 | 10529 |
| 2023-05-09 | 59.98 | $26.98 | 45700 |
| 2023-05-08 | 59.41 | $26.93 | 24100 |
| 2023-05-05 | 57.08 | $26.73 | 42345 |
| 2023-05-04 | 52.11 | $26.35 | 137600 |
| 2023-05-03 | 57.25 | $26.66 | 24146 |
| 2023-05-02 | 58.12 | $26.71 | 284900 |
| 2023-05-01 | 61.53 | $26.90 | 23900 |
| 2023-04-28 | 60.01 | $26.77 | 84020 |
| 2023-04-27 | 54.17 | $26.33 | 94500 |
| 2023-04-26 | 52.05 | $26.19 | 8135 |
| 2023-04-25 | 52.22 | $26.20 | 65546 |
| 2023-04-24 | 56.43 | $26.45 | 24240 |
| 2023-04-21 | 57.49 | $26.51 | 13311 |
| 2023-04-20 | 56.32 | $26.42 | 12600 |
| 2023-04-19 | 57.83 | $26.51 | 11900 |
| 2023-04-18 | 57.22 | $26.46 | 24300 |
| 2023-04-17 | 56.27 | $26.38 | 29500 |
| 2023-04-14 | 55.80 | $26.34 | 16824 |
| 2023-04-13 | 56.52 | $26.39 | 58900 |
| 2023-04-12 | 53.70 | $26.14 | 27028 |
| 2023-04-11 | 50.65 | $25.89 | 15828 |
| 2023-04-10 | 48.05 | $25.69 | 15000 |
| 2023-04-06 | 46.86 | $25.60 | 23500 |
| 2023-04-05 | 47.20 | $25.63 | 14800 |
| 2023-04-04 | 46.95 | $25.61 | 20314 |
| 2023-04-03 | 48.91 | $25.79 | 34400 |
| 2023-03-31 | 45.81 | $25.53 | 24019 |
| 2023-03-30 | 43.30 | $25.33 | 18800 |
| 2023-03-29 | 44.38 | $25.44 | 14728 |
| 2023-03-28 | 43.90 | $25.40 | 19500 |
| 2023-03-27 | 45.68 | $25.59 | 82215 |
| 2023-03-24 | 41.01 | $25.20 | 16900 |
| 2023-03-23 | 41.71 | $25.28 | 11807 |
| 2023-03-22 | 41.23 | $25.24 | 16531 |
| 2023-03-21 | 41.39 | $25.26 | 22700 |
| 2023-03-20 | 40.52 | $25.18 | 15826 |
| 2023-03-17 | 34.06 | $24.63 | 21700 |
| 2023-03-16 | 42.11 | $25.65 | 40748 |
| 2023-03-15 | 36.67 | $25.26 | 10246 |
| 2023-03-14 | 45.40 | $26.10 | 13334 |
| 2023-03-13 | 46.40 | $26.18 | 11900 |
| 2023-03-10 | 48.56 | $26.35 | 14426 |
| 2023-03-09 | 54.67 | $26.78 | 10916 |
| 2023-03-08 | 59.82 | $27.09 | 20400 |
| 2023-03-07 | 58.38 | $26.97 | 20637 |
| 2023-03-06 | 62.65 | $27.21 | 9403 |
| 2023-03-03 | 62.83 | $27.22 | 18603 |
| 2023-03-02 | 61.67 | $27.11 | 12200 |
| 2023-03-01 | 60.38 | $26.99 | 16727 |
| 2023-02-28 | 56.83 | $26.68 | 303800 |
| 2023-02-27 | 54.71 | $26.51 | 10008 |
| 2023-02-24 | 51.24 | $26.25 | 27447 |
| 2023-02-23 | 53.17 | $26.38 | 15746 |
| 2023-02-22 | 51.84 | $26.28 | 23800 |
| 2023-02-21 | 54.49 | $26.46 | 26046 |
| 2023-02-17 | 59.46 | $26.77 | 15900 |
| 2023-02-16 | 58.54 | $26.69 | 26300 |
| 2023-02-15 | 58.31 | $26.67 | 71400 |
| 2023-02-14 | 59.70 | $26.76 | 13100 |
| 2023-02-13 | 59.60 | $26.75 | 21800 |
| 2023-02-10 | 59.89 | $26.77 | 11008 |
| 2023-02-09 | 56.71 | $26.45 | 118330 |
| 2023-02-08 | 56.71 | $26.45 | 23318 |
| 2023-02-07 | 62.43 | $26.86 | 8817 |
| 2023-02-06 | 61.72 | $26.78 | 26317 |
| 2023-02-03 | 65.73 | $27.05 | 27600 |
| 2023-02-02 | 70.58 | $27.35 | 16400 |
| 2023-02-01 | 69.22 | $27.16 | 54700 |
| 2023-01-31 | 69.00 | $27.13 | 134500 |
| 2023-01-30 | 67.71 | $26.95 | 72839 |
| 2023-01-27 | 70.34 | $27.12 | 32800 |
| 2023-01-26 | 69.54 | $27.00 | 26800 |
| 2023-01-25 | 67.18 | $26.66 | 22821 |
| 2023-01-24 | 66.90 | $26.62 | 51805 |
| 2023-01-23 | 66.48 | $26.56 | 58300 |
| 2023-01-20 | 65.30 | $26.39 | 33036 |
| 2023-01-19 | 62.58 | $26.02 | 63240 |
| 2023-01-18 | 62.58 | $26.02 | 21200 |
| 2023-01-17 | 65.99 | $26.29 | 57500 |
| 2023-01-13 | 67.14 | $26.38 | 20800 |
| 2023-01-12 | 65.21 | $26.08 | 30200 |
| 2023-01-11 | 62.64 | $25.71 | 23800 |
| 2023-01-10 | 60.85 | $25.47 | 96400 |
| 2023-01-09 | 58.83 | $25.21 | 45400 |
| 2023-01-06 | 57.21 | $25.01 | 62438 |
| 2023-01-05 | 51.31 | $24.36 | 27100 |
| 2023-01-04 | 50.41 | $24.27 | 25943 |
| 2023-01-03 | 43.96 | $23.68 | 49922 |
| 2022-12-30 | 42.15 | $23.53 | 39246 |
| 2022-12-29 | 41.55 | $23.48 | 30600 |
| 2022-12-28 | 42.13 | $23.55 | 63804 |
| 2022-12-27 | 46.06 | $24.00 | 37223 |
| 2022-12-23 | 46.71 | $24.07 | 55100 |
| 2022-12-22 | 44.93 | $23.90 | 35112 |
| 2022-12-21 | 47.78 | $24.22 | 169934 |
| 2022-12-20 | 43.29 | $23.80 | 37643 |
| 2022-12-19 | 41.82 | $23.67 | 72206 |
| 2022-12-16 | 42.80 | $23.79 | 50300 |
| 2022-12-15 | 43.60 | $23.89 | 125316 |
| 2022-12-14 | 50.64 | $24.67 | 97518 |
| 2022-12-13 | 51.04 | $24.71 | 39842 |
| 2022-12-12 | 48.62 | $24.46 | 53300 |
| 2022-12-09 | 46.41 | $24.24 | 33600 |
| 2022-12-08 | 46.67 | $24.27 | 34432 |
| 2022-12-07 | 47.86 | $24.41 | 40322 |
| 2022-12-06 | 49.94 | $24.65 | 44129 |
| 2022-12-05 | 51.62 | $24.84 | 73738 |
| 2022-12-02 | 55.66 | $25.27 | 32500 |
| 2022-12-01 | 55.43 | $25.24 | 37527 |
| 2022-11-30 | 54.98 | $25.18 | 60941 |
| 2022-11-29 | 50.77 | $24.64 | 27606 |
| 2022-11-28 | 51.37 | $24.71 | 46600 |
| 2022-11-25 | 54.83 | $25.11 | 67900 |
| 2022-11-23 | 55.10 | $25.14 | 46219 |
| 2022-11-22 | 54.11 | $25.00 | 32529 |
| 2022-11-21 | 51.22 | $24.60 | 54100 |
| 2022-11-18 | 52.15 | $24.72 | 63000 |
| 2022-11-17 | 52.31 | $24.74 | 126634 |
| 2022-11-16 | 53.95 | $24.96 | 13920 |
| 2022-11-15 | 56.15 | $25.25 | 53900 |
| 2022-11-14 | 55.50 | $25.14 | 97914 |
| 2022-11-11 | 57.04 | $25.35 | 33910 |
| 2022-11-10 | 52.02 | $24.52 | 90534 |
| 2022-11-09 | 45.12 | $23.58 | 23636 |
| 2022-11-08 | 47.25 | $23.89 | 26521 |
| 2022-11-07 | 52.40 | $24.57 | 101300 |
| 2022-11-04 | 51.89 | $24.50 | 72037 |
| 2022-11-03 | 46.66 | $23.83 | 57902 |
| 2022-11-02 | 52.39 | $24.54 | 29300 |
| 2022-11-01 | 54.64 | $24.79 | 49600 |
| 2022-10-31 | 55.09 | $24.84 | 79100 |
| 2022-10-28 | 54.66 | $24.78 | 45100 |
| 2022-10-27 | 52.83 | $24.52 | 24100 |
| 2022-10-26 | 51.17 | $24.29 | 15446 |
| 2022-10-25 | 49.02 | $24.00 | 41935 |
| 2022-10-24 | 46.47 | $23.67 | 84000 |
| 2022-10-21 | 44.56 | $23.43 | 41800 |
| 2022-10-20 | 42.69 | $23.20 | 60437 |
| 2022-10-19 | 43.72 | $23.37 | 14200 |
| 2022-10-18 | 44.44 | $23.49 | 10441 |
| 2022-10-17 | 43.11 | $23.31 | 140400 |
| 2022-10-14 | 36.49 | $22.49 | 41000 |
| 2022-10-13 | 36.94 | $22.58 | 64700 |
| 2022-10-12 | 32.19 | $22.04 | 22100 |
| 2022-10-11 | 32.53 | $22.12 | 40100 |
| 2022-10-10 | 34.32 | $22.53 | 65700 |
| 2022-10-07 | 34.54 | $22.58 | 97000 |
| 2022-10-06 | 38.38 | $23.40 | 13236 |
| 2022-10-05 | 42.05 | $24.08 | 24211 |
| 2022-10-04 | 42.86 | $24.22 | 31600 |
| 2022-10-03 | 36.34 | $23.43 | 99700 |
| 2022-09-30 | 28.49 | $22.63 | 33915 |
| 2022-09-29 | 29.31 | $22.82 | 88147 |
| 2022-09-28 | 30.85 | $23.17 | 29000 |
| 2022-09-27 | 31.44 | $23.30 | 72800 |
| 2022-09-26 | 32.24 | $23.48 | 28311 |
| 2022-09-23 | 33.84 | $23.83 | 37300 |
| 2022-09-22 | 38.85 | $24.79 | 26239 |
| 2022-09-21 | 40.70 | $25.10 | 13400 |
| 2022-09-20 | 41.93 | $25.30 | 17300 |
| 2022-09-19 | 45.36 | $25.83 | 25800 |
| 2022-09-16 | 42.58 | $25.50 | 14900 |
| 2022-09-15 | 45.02 | $25.87 | 47400 |
| 2022-09-14 | 47.18 | $26.18 | 16000 |
| 2022-09-13 | 48.67 | $26.39 | 20900 |
| 2022-09-12 | 53.35 | $27.00 | 16700 |
| 2022-09-09 | 50.22 | $26.58 | 30000 |
| 2022-09-08 | 44.41 | $25.89 | 28700 |
| 2022-09-07 | 41.59 | $25.59 | 22410 |
| 2022-09-06 | 38.83 | $25.31 | 31717 |
| 2022-09-02 | 42.50 | $25.85 | 16526 |
| 2022-09-01 | 38.95 | $25.50 | 65740 |
| 2022-08-31 | 40.73 | $25.76 | 46600 |
| 2022-08-30 | 40.93 | $25.79 | 17200 |
| 2022-08-29 | 43.71 | $26.19 | 57400 |
| 2022-08-26 | 46.01 | $26.50 | 22800 |
| 2022-08-25 | 51.02 | $27.11 | 27408 |
| 2022-08-24 | 49.12 | $26.89 | 24321 |
| 2022-08-23 | 49.96 | $26.99 | 22100 |
| 2022-08-22 | 49.88 | $26.98 | 20100 |
| 2022-08-19 | 52.55 | $27.31 | 29100 |
| 2022-08-18 | 55.55 | $27.66 | 51131 |
| 2022-08-17 | 54.49 | $27.51 | 10815 |
| 2022-08-16 | 55.67 | $27.65 | 18300 |
| 2022-08-15 | 53.99 | $27.40 | 50800 |
| 2022-08-12 | 57.03 | $27.77 | 33900 |
| 2022-08-11 | 55.61 | $27.55 | 63500 |
| 2022-08-10 | 54.65 | $27.40 | 12000 |
| 2022-08-09 | 46.72 | $26.32 | 35138 |
| 2022-08-08 | 47.83 | $26.47 | 73516 |
| 2022-08-05 | 50.23 | $26.79 | 56300 |
| 2022-08-04 | 53.33 | $27.18 | 44300 |
| 2022-08-03 | 51.81 | $26.97 | 30500 |
| 2022-08-02 | 51.45 | $26.92 | 44234 |
| 2022-08-01 | 58.57 | $27.78 | 71845 |
| 2022-07-29 | 54.46 | $27.19 | 27000 |
| 2022-07-28 | 50.43 | $26.68 | 55000 |
| 2022-07-27 | 50.26 | $26.66 | 18847 |
| 2022-07-26 | 48.48 | $26.44 | 17200 |
| 2022-07-25 | 50.76 | $26.73 | 20947 |
| 2022-07-22 | 48.79 | $26.48 | 77100 |
| 2022-07-21 | 48.08 | $26.39 | 35925 |
| 2022-07-20 | 47.77 | $26.35 | 23300 |
| 2022-07-19 | 47.97 | $26.38 | 27803 |
| 2022-07-18 | 43.11 | $25.74 | 51204 |
| 2022-07-15 | 39.69 | $25.33 | 142600 |
| 2022-07-14 | 38.74 | $25.22 | 41016 |
| 2022-07-13 | 42.65 | $25.90 | 23200 |
| 2022-07-12 | 43.64 | $26.06 | 11433 |
| 2022-07-11 | 42.85 | $25.96 | 87448 |
| 2022-07-08 | 44.26 | $26.20 | 30300 |
| 2022-07-07 | 43.52 | $26.10 | 69400 |
| 2022-07-06 | 39.53 | $25.57 | 29908 |
| 2022-07-05 | 39.45 | $25.56 | 100417 |
| 2022-07-01 | 41.66 | $26.00 | 78717 |
| 2022-06-30 | 39.32 | $25.68 | 34000 |
| 2022-06-29 | 40.13 | $25.85 | 94300 |
| 2022-06-28 | 41.53 | $26.14 | 29500 |
| 2022-06-27 | 42.95 | $26.43 | 111034 |
| 2022-06-24 | 40.83 | $26.11 | 29314 |
| 2022-06-23 | 36.11 | $25.44 | 32700 |
| 2022-06-22 | 36.56 | $25.55 | 41700 |
| 2022-06-21 | 38.89 | $26.10 | 102326 |
| 2022-06-17 | 31.51 | $25.12 | 28944 |
| 2022-06-16 | 32.81 | $25.46 | 76400 |
| 2022-06-15 | 36.12 | $26.25 | 24700 |
| 2022-06-14 | 35.57 | $26.18 | 106305 |
| 2022-06-13 | 36.20 | $26.33 | 81917 |
| 2022-06-10 | 41.84 | $27.53 | 20600 |
| 2022-06-09 | 48.32 | $28.62 | 57405 |
| 2022-06-08 | 52.90 | $29.26 | 15500 |
| 2022-06-07 | 54.43 | $29.46 | 15214 |
| 2022-06-06 | 51.21 | $28.98 | 63700 |
| 2022-06-03 | 49.45 | $28.73 | 26006 |
| 2022-06-02 | 52.94 | $29.21 | 92000 |
| 2022-06-01 | 50.66 | $28.88 | 34681 |
| 2022-05-31 | 51.31 | $28.97 | 82000 |
| 2022-05-27 | 50.38 | $28.83 | 20400 |
| 2022-05-26 | 46.56 | $28.28 | 89500 |
| 2022-05-25 | 43.80 | $27.91 | 21400 |
| 2022-05-24 | 42.27 | $27.71 | 31530 |
| 2022-05-23 | 39.20 | $27.32 | 60114 |
| 2022-05-20 | 38.80 | $27.27 | 30700 |
| 2022-05-19 | 38.26 | $27.20 | 99900 |
| 2022-05-18 | 37.30 | $27.07 | 19300 |
| 2022-05-17 | 39.61 | $27.58 | 57339 |
| 2022-05-16 | 35.11 | $26.98 | 67300 |
| 2022-05-13 | 33.54 | $26.78 | 623900 |
| 2022-05-12 | 23.74 | $25.66 | 73800 |
| 2022-05-11 | 29.22 | $27.16 | 30618 |
| 2022-05-10 | 29.84 | $27.30 | 21418 |
| 2022-05-09 | 33.71 | $28.11 | 62600 |
| 2022-05-06 | 36.19 | $28.56 | 20800 |
| 2022-05-05 | 37.29 | $28.75 | 46828 |
| 2022-05-04 | 41.25 | $29.38 | 22600 |
| 2022-05-03 | 32.63 | $28.58 | 25534 |
| 2022-05-02 | 33.21 | $28.68 | 81228 |
| 2022-04-29 | 38.23 | $29.46 | 25005 |
| 2022-04-28 | 38.73 | $29.53 | 61128 |
| 2022-04-27 | 35.65 | $29.26 | 29300 |
| 2022-04-26 | 36.89 | $29.45 | 155200 |
| 2022-04-25 | 42.34 | $30.19 | 80340 |
| 2022-04-22 | 43.92 | $30.38 | 21407 |
| 2022-04-21 | 50.52 | $31.08 | 25248 |
| 2022-04-20 | 52.67 | $31.28 | 50118 |
| 2022-04-19 | 48.28 | $30.86 | 115400 |
| 2022-04-18 | 45.54 | $30.62 | 56827 |
| 2022-04-14 | 43.52 | $30.45 | 27400 |
| 2022-04-13 | 46.09 | $30.72 | 17000 |
| 2022-04-12 | 45.18 | $30.64 | 8800 |
| 2022-04-11 | 46.88 | $30.82 | 27200 |
| 2022-04-08 | 47.25 | $30.86 | 15047 |
| 2022-04-07 | 44.18 | $30.57 | 24700 |
| 2022-04-06 | 44.69 | $30.63 | 16100 |
| 2022-04-05 | 45.44 | $30.72 | 23900 |
| 2022-04-04 | 48.44 | $31.07 | 23300 |
| 2022-04-01 | 46.92 | $30.91 | 17000 |
| 2022-03-31 | 47.42 | $30.97 | 20600 |
| 2022-03-30 | 50.39 | $31.32 | 24122 |
| 2022-03-29 | 52.07 | $31.51 | 13900 |
| 2022-03-28 | 49.37 | $31.19 | 16741 |
| 2022-03-25 | 51.25 | $31.41 | 19619 |
| 2022-03-24 | 49.67 | $31.22 | 31800 |
| 2022-03-23 | 47.73 | $30.99 | 31400 |
| 2022-03-22 | 45.82 | $30.77 | 57100 |
| 2022-03-21 | 41.30 | $30.28 | 15900 |
| 2022-03-18 | 42.75 | $30.49 | 19600 |
| 2022-03-17 | 44.38 | $30.72 | 22500 |
| 2022-03-16 | 42.67 | $30.53 | 13049 |
| 2022-03-15 | 38.61 | $30.10 | 85824 |
| 2022-03-14 | 40.85 | $30.45 | 10525 |
| 2022-03-11 | 41.97 | $30.62 | 39500 |
| 2022-03-10 | 38.57 | $30.26 | 19502 |
| 2022-03-09 | 34.85 | $29.89 | 16500 |
| 2022-03-08 | 31.11 | $29.54 | 26641 |
| 2022-03-07 | 28.88 | $29.34 | 36320 |
| 2022-03-04 | 34.29 | $30.37 | 29800 |
| 2022-03-03 | 35.59 | $30.58 | 20100 |
| 2022-03-02 | 36.52 | $30.73 | 11419 |
| 2022-03-01 | 33.65 | $30.47 | 23000 |
| 2022-02-28 | 35.34 | $30.76 | 44828 |
| 2022-02-25 | 37.70 | $31.14 | 71400 |
| 2022-02-24 | 33.84 | $30.79 | 26107 |
| 2022-02-23 | 35.39 | $31.05 | 26318 |
| 2022-02-22 | 38.40 | $31.52 | 26200 |
| 2022-02-18 | 38.94 | $31.60 | 28600 |
| 2022-02-17 | 43.16 | $32.19 | 13624 |
| 2022-02-16 | 45.72 | $32.51 | 17100 |
| 2022-02-15 | 47.04 | $32.67 | 39818 |
| 2022-02-14 | 49.51 | $32.96 | 16300 |
| 2022-02-11 | 50.99 | $33.13 | 17700 |
| 2022-02-10 | 53.14 | $33.37 | 21800 |
| 2022-02-09 | 54.97 | $33.57 | 24900 |
| 2022-02-08 | 52.89 | $33.30 | 49821 |
| 2022-02-07 | 49.52 | $32.89 | 31700 |
| 2022-02-04 | 48.85 | $32.81 | 18543 |
| 2022-02-03 | 48.52 | $32.77 | 20332 |
| 2022-02-02 | 49.81 | $32.94 | 18314 |
| 2022-02-01 | 47.47 | $32.64 | 23200 |
| 2022-01-31 | 43.10 | $32.12 | 18200 |
| 2022-01-28 | 39.03 | $31.68 | 23222 |
| 2022-01-27 | 37.87 | $31.56 | 27500 |
| 2022-01-26 | 40.67 | $32.02 | 23700 |
| 2022-01-25 | 41.31 | $32.12 | 34400 |
| 2022-01-24 | 37.92 | $31.75 | 30400 |
| 2022-01-21 | 44.28 | $32.72 | 34000 |
| 2022-01-20 | 48.85 | $33.29 | 27226 |
| 2022-01-19 | 52.56 | $33.70 | 23500 |
| 2022-01-18 | 56.86 | $34.13 | 32400 |
| 2022-01-14 | 57.17 | $34.16 | 14100 |
| 2022-01-13 | 59.22 | $34.36 | 21228 |
| 2022-01-12 | 58.37 | $34.24 | 18500 |
| 2022-01-11 | 53.97 | $33.66 | 13700 |
| 2022-01-10 | 50.54 | $33.26 | 23000 |
| 2022-01-07 | 52.88 | $33.51 | 14000 |
| 2022-01-06 | 48.04 | $32.98 | 19433 |
| 2022-01-05 | 44.14 | $32.60 | 12600 |
| 2022-01-04 | 45.51 | $32.76 | 15843 |
| 2022-01-03 | 48.07 | $33.05 | 16214 |
| 2021-12-31 | 48.34 | $33.08 | 20700 |
| 2021-12-30 | 47.70 | $33.01 | 12100 |
| 2021-12-29 | 50.16 | $33.30 | 34200 |
| 2021-12-28 | 48.86 | $33.15 | 13909 |
| 2021-12-27 | 53.94 | $33.72 | 9900 |
| 2021-12-23 | 47.89 | $33.05 | 9907 |
| 2021-12-22 | 48.07 | $33.07 | 12920 |
| 2021-12-21 | 46.16 | $32.87 | 14800 |
| 2021-12-20 | 43.80 | $32.63 | 28000 |
| 2021-12-17 | 48.98 | $33.24 | 9815 |
| 2021-12-16 | 53.96 | $33.74 | 13743 |
| 2021-12-15 | 44.55 | $32.86 | 18200 |
| 2021-12-14 | 43.80 | $32.80 | 15300 |
| 2021-12-13 | 43.89 | $32.81 | 10126 |
| 2021-12-10 | 46.04 | $33.04 | 41600 |
| 2021-12-09 | 46.13 | $33.05 | 15200 |
| 2021-12-08 | 49.05 | $33.36 | 71109 |
| 2021-12-07 | 49.53 | $33.41 | 21138 |
| 2021-12-06 | 44.92 | $32.96 | 18200 |
| 2021-12-03 | 39.43 | $32.49 | 25049 |
| 2021-12-02 | 38.82 | $32.44 | 18600 |
| 2021-12-01 | 32.99 | $31.99 | 16002 |
| 2021-11-30 | 35.49 | $32.34 | 23700 |
| 2021-11-29 | 39.46 | $32.83 | 17505 |
| 2021-11-26 | 43.52 | $33.26 | 23500 |
| 2021-11-24 | 47.28 | $33.61 | 10900 |
| 2021-11-23 | 49.61 | $33.81 | 9845 |
| 2021-11-22 | 47.27 | $33.62 | 14000 |
| 2021-11-19 | 50.94 | $33.93 | 8100 |
| 2021-11-18 | 52.56 | $34.06 | 13500 |
| 2021-11-17 | 50.12 | $33.85 | 12600 |
| 2021-11-16 | 48.31 | $33.70 | 9919 |
| 2021-11-15 | 52.27 | $34.03 | 12533 |
| 2021-11-12 | 49.53 | $33.80 | 11805 |
| 2021-11-11 | 50.61 | $33.89 | 15829 |
| 2021-11-10 | 55.04 | $34.24 | 11400 |
| 2021-11-09 | 56.66 | $34.36 | 18725 |
| 2021-11-08 | 54.10 | $34.12 | 9100 |
| 2021-11-05 | 51.85 | $33.92 | 10930 |
| 2021-11-04 | 52.09 | $33.94 | 7000 |
| 2021-11-03 | 47.28 | $33.53 | 7600 |
| 2021-11-02 | 47.84 | $33.58 | 11112 |
| 2021-11-01 | 47.49 | $33.55 | 14800 |
| 2021-10-29 | 44.77 | $33.32 | 23800 |
| 2021-10-28 | 50.36 | $33.84 | 13600 |
| 2021-10-27 | 48.73 | $33.70 | 9102 |
| 2021-10-26 | 53.39 | $34.09 | 10100 |
| 2021-10-25 | 56.00 | $34.29 | 9000 |
| 2021-10-22 | 55.27 | $34.22 | 7300 |
| 2021-10-21 | 55.52 | $34.24 | 14900 |
| 2021-10-20 | 56.37 | $34.31 | 13700 |
| 2021-10-19 | 56.37 | $34.31 | 7800 |
| 2021-10-18 | 56.48 | $34.32 | 9238 |
| 2021-10-15 | 57.22 | $34.39 | 11000 |
| 2021-10-14 | 57.22 | $34.39 | 14600 |
| 2021-10-13 | 53.84 | $33.96 | 11600 |
| 2021-10-12 | 53.18 | $33.88 | 22714 |
| 2021-10-11 | 58.72 | $34.44 | 4400 |
| 2021-10-08 | 55.92 | $34.08 | 8510 |
| 2021-10-07 | 54.28 | $33.88 | 9843 |
| 2021-10-06 | 49.35 | $33.33 | 17100 |
| 2021-10-05 | 51.76 | $33.58 | 11906 |
| 2021-10-04 | 49.32 | $33.32 | 14347 |
| 2021-10-01 | 47.47 | $33.13 | 11400 |
| 2021-09-30 | 47.18 | $33.10 | 20606 |
| 2021-09-29 | 38.01 | $32.25 | 11740 |
| 2021-09-28 | 40.69 | $32.59 | 60500 |
| 2021-09-27 | 46.37 | $33.21 | 31823 |
| 2021-09-24 | 44.10 | $33.02 | 9000 |
| 2021-09-23 | 46.25 | $33.24 | 7208 |
| 2021-09-22 | 45.45 | $33.17 | 13111 |
| 2021-09-21 | 46.20 | $33.25 | 17346 |
| 2021-09-20 | 47.79 | $33.42 | 13603 |
| 2021-09-17 | 52.67 | $33.90 | 7306 |
| 2021-09-16 | 60.77 | $34.56 | 7816 |
| 2021-09-15 | 60.42 | $34.52 | 19010 |
| 2021-09-14 | 60.94 | $34.56 | 7700 |
| 2021-09-13 | 60.21 | $34.47 | 12200 |
| 2021-09-10 | 58.83 | $34.30 | 6738 |
| 2021-09-09 | 59.17 | $34.33 | 10008 |
| 2021-09-08 | 55.83 | $33.92 | 132100 |
| 2021-09-07 | 56.69 | $34.00 | 9400 |
| 2021-09-03 | 61.05 | $34.39 | 6004 |
| 2021-09-02 | 60.98 | $34.38 | 8200 |
| 2021-09-01 | 60.63 | $34.33 | 12537 |
| 2021-08-31 | 62.66 | $34.52 | 47400 |
| 2021-08-30 | 63.62 | $34.61 | 10500 |
| 2021-08-27 | 60.21 | $34.08 | 10200 |
| 2021-08-26 | 59.04 | $33.91 | 15617 |
| 2021-08-25 | 62.21 | $34.22 | 8005 |
| 2021-08-24 | 62.02 | $34.19 | 16541 |
| 2021-08-23 | 60.66 | $33.97 | 11100 |
| 2021-08-20 | 55.42 | $33.21 | 15700 |
| 2021-08-19 | 54.12 | $33.04 | 28339 |
| 2021-08-18 | 58.09 | $33.46 | 21104 |
| 2021-08-17 | 56.95 | $33.30 | 8900 |
| 2021-08-16 | 62.19 | $33.82 | 16400 |
| 2021-08-13 | 63.15 | $33.91 | 10623 |
| 2021-08-12 | 62.54 | $33.81 | 6448 |
| 2021-08-11 | 61.14 | $33.58 | 8500 |
| 2021-08-10 | 59.71 | $33.35 | 13535 |
| 2021-08-09 | 60.63 | $33.45 | 16600 |
| 2021-08-06 | 58.30 | $33.07 | 9645 |
| 2021-08-05 | 55.48 | $32.64 | 11230 |
| 2021-08-04 | 51.72 | $32.12 | 6318 |
| 2021-08-03 | 51.57 | $32.10 | 16625 |
| 2021-08-02 | 49.87 | $31.87 | 7200 |
| 2021-07-30 | 49.80 | $31.86 | 15100 |
| 2021-07-29 | 48.45 | $31.67 | 6600 |
| 2021-07-28 | 45.76 | $31.30 | 12300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.54
2026-07-24
Close Price
$65.73
Vol: 358500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -51.54 | $65.73 | 358500 |
| 2026-07-23 | -57.63 | $64.76 | 156500 |
| 2026-07-22 | -52.10 | $65.64 | 107000 |
| 2026-07-21 | -54.11 | $65.32 | 192246 |
| 2026-07-20 | -56.37 | $64.96 | 353842 |
| 2026-07-17 | -52.98 | $65.50 | 59400 |
| 2026-07-16 | -56.37 | $64.96 | 109600 |
| 2026-07-15 | -55.87 | $65.04 | 153400 |
| 2026-07-14 | -61.58 | $64.13 | 106300 |
| 2026-07-13 | -69.37 | $62.89 | 38500 |
| 2026-07-10 | -51.85 | $64.14 | 47011 |
| 2026-07-09 | -51.77 | $64.15 | 393640 |
| 2026-07-08 | -59.62 | $63.15 | 831421 |
| 2026-07-07 | -40.18 | $64.68 | 1.8M |
| 2026-07-06 | -41.44 | $64.54 | 24800 |
| 2026-07-02 | -61.44 | $62.31 | 16500 |
| 2026-07-01 | -56.59 | $62.85 | 14000 |
| 2026-06-30 | -69.44 | $62.16 | 22700 |
| 2026-06-29 | -82.24 | $60.87 | 84748 |
| 2026-06-26 | -81.45 | $60.95 | 25842 |
| 2026-06-25 | -77.06 | $60.56 | 25124 |
| 2026-06-24 | -74.37 | $60.86 | 36100 |
| 2026-06-23 | -67.38 | $61.64 | 2.3M |
| 2026-06-22 | -50.06 | $62.51 | 166200 |
| 2026-06-18 | -38.21 | $63.58 | 151000 |
| 2026-06-17 | -41.96 | $62.91 | 175900 |
| 2026-06-16 | -41.04 | $63.00 | 2.4M |
| 2026-06-15 | -35.16 | $62.74 | 10400 |
| 2026-06-12 | -42.70 | $61.82 | 20700 |
| 2026-06-11 | -1.38 | $61.25 | 22000 |
| 2026-06-10 | -6.97 | $60.57 | 16000 |
| 2026-06-09 | -3.10 | $60.77 | 14500 |
| 2026-06-08 | -23.98 | $59.49 | 12042 |
| 2026-06-05 | -12.89 | $60.17 | 35600 |
| 2026-06-04 | -10.44 | $60.32 | 16500 |
| 2026-06-03 | -23.33 | $59.53 | 94135 |
| 2026-06-02 | -4.89 | $60.66 | 17223 |
| 2026-06-01 | -17.93 | $59.50 | 17138 |
| 2026-05-29 | -3.16 | $60.34 | 29900 |
| 2026-05-28 | -16.27 | $59.05 | 19100 |
| 2026-05-27 | -22.88 | $58.59 | 13027 |
| 2026-05-26 | -9.38 | $59.30 | 43100 |
| 2026-05-22 | -12.01 | $59.03 | 22231 |
| 2026-05-21 | -3.43 | $59.68 | 50500 |
| 2026-05-20 | -2.94 | $59.63 | 81800 |
| 2026-05-19 | -16.69 | $58.60 | 105600 |
| 2026-05-18 | -17.22 | $58.56 | 12339 |
| 2026-05-15 | -13.37 | $57.93 | 92500 |
| 2026-05-14 | -0.16 | $58.78 | 84535 |
| 2026-05-13 | -6.82 | $58.10 | 57300 |
| 2026-05-12 | -0.97 | $58.46 | 53836 |
| 2026-05-11 | -15.60 | $57.39 | 17344 |
| 2026-05-08 | -2.12 | $58.10 | 180144 |
| 2026-05-07 | 0.00 | $57.87 | 442800 |
| 2026-05-06 | -3.92 | $57.04 | 16800 |
| 2026-05-05 | -0.69 | $56.64 | 12000 |
| 2026-05-04 | -10.16 | $55.74 | 13824 |
| 2026-05-01 | -4.69 | $56.24 | 14900 |
| 2026-04-30 | -0.54 | $55.75 | 19225 |
| 2026-04-29 | -8.47 | $54.18 | 11710 |
| 2026-04-28 | -3.63 | $54.58 | 39900 |
| 2026-04-27 | -1.95 | $54.10 | 15436 |
| 2026-04-24 | -11.05 | $53.40 | 15200 |
| 2026-04-23 | -14.69 | $53.12 | 19422 |
| 2026-04-22 | -14.82 | $53.11 | 27300 |
| 2026-04-21 | -18.47 | $52.83 | 31512 |
| 2026-04-20 | -17.69 | $52.89 | 156000 |
| 2026-04-17 | -6.65 | $53.59 | 19211 |
| 2026-04-16 | -15.91 | $52.67 | 17622 |
| 2026-04-15 | -2.01 | $54.05 | 17813 |
| 2026-04-14 | -1.53 | $53.31 | 26908 |
| 2026-04-13 | 0.00 | $52.50 | 55700 |
| 2026-04-10 | -2.02 | $50.64 | 23300 |
| 2026-04-09 | -1.46 | $50.41 | 43440 |
| 2026-04-08 | -55.24 | $49.10 | 18800 |
| 2026-04-07 | -57.02 | $48.91 | 19500 |
| 2026-04-06 | -53.37 | $49.30 | 24715 |
| 2026-04-02 | -55.43 | $49.08 | 54600 |
| 2026-04-01 | -55.34 | $49.09 | 23748 |
| 2026-03-31 | -64.89 | $48.07 | 74400 |
| 2026-03-30 | -70.04 | $47.52 | 26000 |
| 2026-03-27 | -69.10 | $47.62 | 37208 |
| 2026-03-26 | -62.64 | $48.31 | 21500 |
| 2026-03-25 | -56.65 | $48.95 | 22600 |
| 2026-03-24 | -66.29 | $47.92 | 393128 |
| 2026-03-23 | -64.23 | $48.14 | 19802 |
| 2026-03-20 | -71.72 | $47.34 | 41343 |
| 2026-03-19 | -92.12 | $46.35 | 100509 |
| 2026-03-18 | -78.70 | $48.46 | 52100 |
| 2026-03-17 | -77.63 | $48.72 | 28400 |
| 2026-03-16 | -74.66 | $48.96 | 22800 |
| 2026-03-13 | -83.15 | $48.19 | 25032 |
| 2026-03-12 | -71.87 | $47.36 | 37904 |
| 2026-03-11 | -67.45 | $47.83 | 12347 |
| 2026-03-10 | -35.06 | $48.50 | 28529 |
| 2026-03-09 | -43.40 | $47.97 | 33400 |
| 2026-03-06 | -36.32 | $48.42 | 24700 |
| 2026-03-05 | -20.60 | $49.42 | 19700 |
| 2026-03-04 | -39.37 | $49.59 | 17400 |
| 2026-03-03 | -43.90 | $49.20 | 24300 |
| 2026-03-02 | -35.66 | $49.91 | 31100 |
| 2026-02-27 | -31.48 | $50.27 | 49700 |
| 2026-02-26 | -31.71 | $50.25 | 27700 |
| 2026-02-25 | -39.26 | $49.60 | 21200 |
| 2026-02-24 | -45.99 | $49.02 | 79621 |
| 2026-02-23 | -49.13 | $48.75 | 63239 |
| 2026-02-20 | -54.59 | $48.28 | 33443 |
| 2026-02-19 | -56.68 | $48.10 | 676000 |
| 2026-02-18 | -58.07 | $47.98 | 52700 |
| 2026-02-17 | -67.84 | $47.76 | 27110 |
| 2026-02-13 | -71.25 | $47.40 | 25800 |
| 2026-02-12 | -77.42 | $46.75 | 29100 |
| 2026-02-11 | -83.62 | $46.74 | 28800 |
| 2026-02-10 | -71.55 | $47.92 | 20826 |
| 2026-02-09 | -70.32 | $48.04 | 36440 |
| 2026-02-06 | -98.84 | $47.22 | 51800 |
| 2026-02-05 | -86.38 | $48.19 | 22714 |
| 2026-02-04 | -94.99 | $47.52 | 23700 |
| 2026-02-03 | -77.27 | $49.88 | 19300 |
| 2026-02-02 | -66.21 | $50.60 | 20400 |
| 2026-01-30 | -68.20 | $50.47 | 18800 |
| 2026-01-29 | -66.75 | $50.96 | 26030 |
| 2026-01-28 | -64.94 | $51.10 | 27037 |
| 2026-01-27 | -60.26 | $51.46 | 29030 |
| 2026-01-26 | -66.75 | $50.96 | 31400 |
| 2026-01-23 | -74.52 | $51.07 | 54400 |
| 2026-01-22 | -70.96 | $51.31 | 41911 |
| 2026-01-21 | -67.11 | $51.57 | 20800 |
| 2026-01-20 | -65.33 | $51.69 | 21825 |
| 2026-01-16 | -61.33 | $51.96 | 16200 |
| 2026-01-15 | -58.81 | $52.13 | 14000 |
| 2026-01-14 | -56.15 | $52.31 | 38718 |
| 2026-01-13 | -67.56 | $51.54 | 26600 |
| 2026-01-12 | -48.74 | $52.81 | 22800 |
| 2026-01-09 | -61.19 | $51.97 | 22118 |
| 2026-01-08 | -62.34 | $52.21 | 21700 |
| 2026-01-07 | -42.47 | $53.45 | 31810 |
| 2026-01-06 | -39.74 | $53.62 | 24000 |
| 2026-01-05 | -41.99 | $53.48 | 51400 |
| 2026-01-02 | -61.22 | $52.28 | 26501 |
| 2025-12-31 | -45.83 | $53.24 | 17100 |
| 2025-12-30 | -39.90 | $53.61 | 38642 |
| 2025-12-29 | -35.74 | $53.60 | 20600 |
| 2025-12-26 | -31.79 | $53.83 | 12947 |
| 2025-12-24 | -13.32 | $53.70 | 35841 |
| 2025-12-23 | -19.86 | $53.41 | 87624 |
| 2025-12-22 | -19.37 | $53.43 | 22925 |
| 2025-12-19 | -29.49 | $52.37 | 415600 |
| 2025-12-18 | -22.58 | $52.82 | 49500 |
| 2025-12-17 | -23.29 | $52.42 | 404100 |
| 2025-12-16 | -16.56 | $52.96 | 21100 |
| 2025-12-15 | -6.48 | $53.77 | 18633 |
| 2025-12-12 | -0.29 | $53.11 | 23011 |
| 2025-12-11 | -3.20 | $52.91 | 22830 |
| 2025-12-10 | 0.00 | $52.33 | 14526 |
| 2025-12-09 | -3.56 | $51.40 | 15405 |
| 2025-12-08 | -10.69 | $51.02 | 12010 |
| 2025-12-05 | -12.38 | $50.93 | 21002 |
| 2025-12-04 | -18.14 | $50.30 | 19300 |
| 2025-12-03 | -17.44 | $50.35 | 12734 |
| 2025-12-02 | -15.05 | $50.52 | 16613 |
| 2025-12-01 | -10.41 | $50.85 | 48000 |
| 2025-11-28 | -11.39 | $50.78 | 81646 |
| 2025-11-26 | -1.13 | $51.51 | 50625 |
| 2025-11-25 | -4.35 | $51.07 | 60000 |
| 2025-11-24 | -17.49 | $50.14 | 929400 |
| 2025-11-21 | -21.72 | $49.85 | 746400 |
| 2025-11-20 | -37.76 | $48.75 | 278900 |
| 2025-11-19 | -41.40 | $48.50 | 171100 |
| 2025-11-18 | -34.14 | $48.93 | 334925 |
| 2025-11-17 | -24.03 | $49.49 | 1.5M |
| 2025-11-14 | -20.39 | $49.76 | 47816 |
| 2025-11-13 | -11.68 | $50.38 | 145619 |
| 2025-11-12 | -2.97 | $49.99 | 43939 |
| 2025-11-11 | -3.81 | $49.02 | 156200 |
| 2025-11-10 | -0.17 | $48.48 | 209109 |
| 2025-11-07 | 0.00 | $47.80 | 59914 |
| 2025-11-06 | -1.83 | $47.27 | 64703 |
| 2025-11-05 | -11.19 | $46.76 | 48229 |
| 2025-11-04 | -4.06 | $47.12 | 153000 |
| 2025-11-03 | -3.69 | $47.14 | 161300 |
| 2025-10-31 | -2.00 | $46.88 | 61900 |
| 2025-10-30 | -3.84 | $46.77 | 81400 |
| 2025-10-29 | -14.36 | $46.14 | 62323 |
| 2025-10-28 | -2.81 | $46.19 | 50300 |
| 2025-10-27 | -9.06 | $45.63 | 36115 |
| 2025-10-24 | -9.55 | $45.52 | 101500 |
| 2025-10-23 | -18.20 | $45.04 | 36826 |
| 2025-10-22 | -26.13 | $44.60 | 31300 |
| 2025-10-21 | -34.77 | $44.12 | 85200 |
| 2025-10-20 | -38.10 | $43.70 | 97311 |
| 2025-10-17 | -44.88 | $43.30 | 630649 |
| 2025-10-16 | -33.86 | $43.86 | 330532 |
| 2025-10-15 | -35.24 | $43.79 | 361041 |
| 2025-10-14 | -17.91 | $44.67 | 1.4M |
| 2025-10-13 | -10.04 | $45.07 | 19319 |
| 2025-10-10 | -12.47 | $44.50 | 421317 |
| 2025-10-09 | -0.74 | $44.51 | 74300 |
| 2025-10-08 | -0.27 | $44.19 | 49300 |
| 2025-10-07 | -8.52 | $43.83 | 62300 |
| 2025-10-06 | -11.43 | $43.60 | 40815 |
| 2025-10-03 | -26.00 | $43.09 | 126900 |
| 2025-10-02 | -26.29 | $43.08 | 65700 |
| 2025-10-01 | -26.05 | $42.97 | 61427 |
| 2025-09-30 | -17.37 | $43.26 | 111042 |
| 2025-09-29 | -39.22 | $42.53 | 94500 |
| 2025-09-26 | -78.78 | $41.91 | 107700 |
| 2025-09-25 | -77.06 | $41.64 | 69317 |
| 2025-09-24 | -74.12 | $41.69 | 44800 |
| 2025-09-23 | -42.77 | $42.20 | 52439 |
| 2025-09-22 | -75.30 | $41.66 | 27909 |
| 2025-09-19 | -22.89 | $42.53 | 177538 |
| 2025-09-18 | -59.64 | $41.92 | 25400 |
| 2025-09-17 | -65.66 | $41.82 | 78100 |
| 2025-09-16 | -73.49 | $41.69 | 46330 |
| 2025-09-15 | -15.66 | $42.65 | 74228 |
| 2025-09-12 | -7.23 | $42.79 | 17200 |
| 2025-09-11 | -7.47 | $42.78 | 14600 |
| 2025-09-10 | -14.18 | $42.31 | 12500 |
| 2025-09-09 | -15.15 | $42.06 | 18611 |
| 2025-09-08 | -23.86 | $41.83 | 15200 |
| 2025-09-05 | -32.89 | $41.84 | 14917 |
| 2025-09-04 | -19.39 | $42.13 | 17824 |
| 2025-09-03 | -18.01 | $42.18 | 268605 |
| 2025-09-02 | -25.48 | $41.91 | 24734 |
| 2025-08-29 | -10.82 | $42.33 | 24222 |
| 2025-08-28 | -11.90 | $42.28 | 148200 |
| 2025-08-27 | -22.29 | $41.80 | 120300 |
| 2025-08-26 | -21.43 | $41.84 | 70017 |
| 2025-08-25 | -22.94 | $41.77 | 56327 |
| 2025-08-22 | -24.24 | $41.71 | 85000 |
| 2025-08-21 | -26.19 | $41.62 | 57900 |
| 2025-08-20 | -29.44 | $41.47 | 22234 |
| 2025-08-19 | -25.97 | $41.63 | 65005 |
| 2025-08-18 | -22.73 | $41.78 | 58236 |
| 2025-08-15 | -28.14 | $41.53 | 70415 |
| 2025-08-14 | -29.65 | $41.46 | 153200 |
| 2025-08-13 | -36.15 | $41.16 | 103800 |
| 2025-08-12 | -31.39 | $41.38 | 100900 |
| 2025-08-11 | -36.15 | $41.16 | 20200 |
| 2025-08-08 | -19.48 | $41.93 | 216000 |
| 2025-08-07 | -12.78 | $41.37 | 87819 |
| 2025-08-06 | -14.54 | $41.30 | 19317 |
| 2025-08-05 | -26.82 | $40.81 | 119800 |
| 2025-08-04 | -3.01 | $41.76 | 15806 |
| 2025-08-01 | -15.20 | $40.68 | 165944 |
| 2025-07-31 | -21.34 | $40.36 | 109600 |
| 2025-07-30 | -22.93 | $40.31 | 92000 |
| 2025-07-29 | -54.13 | $40.22 | 21134 |
| 2025-07-28 | -52.36 | $40.31 | 97014 |
| 2025-07-25 | -47.64 | $40.55 | 26305 |
| 2025-07-24 | -47.05 | $40.58 | 28919 |
| 2025-07-23 | -50.98 | $40.38 | 25329 |
| 2025-07-22 | -57.28 | $40.06 | 40900 |
| 2025-07-21 | -66.73 | $39.58 | 54300 |
| 2025-07-18 | -56.48 | $39.44 | 96600 |
| 2025-07-17 | -64.64 | $38.93 | 113500 |
| 2025-07-16 | -62.40 | $39.07 | 176300 |
| 2025-07-15 | -63.20 | $39.02 | 43830 |
| 2025-07-14 | -64.32 | $38.95 | 70147 |
| 2025-07-11 | -63.52 | $39.00 | 54303 |
| 2025-07-10 | -65.92 | $38.85 | 88249 |
| 2025-07-09 | -73.76 | $38.36 | 35200 |
| 2025-07-08 | -77.60 | $38.12 | 60913 |
| 2025-07-07 | -65.76 | $38.86 | 42700 |
| 2025-07-03 | -66.56 | $38.81 | 93400 |
| 2025-07-02 | -72.96 | $38.41 | 146800 |
| 2025-07-01 | -48.32 | $39.95 | 15817 |
| 2025-06-30 | -29.79 | $39.02 | 191000 |
| 2025-06-27 | -18.54 | $39.39 | 77800 |
| 2025-06-26 | -19.76 | $39.35 | 101807 |
| 2025-06-25 | -19.82 | $39.34 | 25900 |
| 2025-06-24 | -11.57 | $39.33 | 45329 |
| 2025-06-23 | -8.50 | $39.16 | 106800 |
| 2025-06-20 | -21.26 | $38.47 | 148529 |
| 2025-06-18 | -21.63 | $38.45 | 68939 |
| 2025-06-17 | -22.92 | $38.38 | 154600 |
| 2025-06-16 | -4.25 | $39.39 | 80400 |
| 2025-06-13 | -21.07 | $38.48 | 112436 |
| 2025-06-12 | -24.21 | $38.31 | 57910 |
| 2025-06-11 | -37.52 | $37.59 | 23820 |
| 2025-06-10 | -38.93 | $37.41 | 118025 |
| 2025-06-09 | -25.19 | $38.13 | 133910 |
| 2025-06-06 | -28.82 | $37.94 | 16545 |
| 2025-06-05 | -27.86 | $37.99 | 31200 |
| 2025-06-04 | -25.19 | $38.13 | 103719 |
| 2025-06-03 | -32.82 | $37.73 | 22042 |
| 2025-06-02 | -27.10 | $38.03 | 108700 |
| 2025-05-30 | -16.79 | $38.57 | 534700 |
| 2025-05-29 | -37.13 | $37.58 | 22830 |
| 2025-05-28 | -41.60 | $37.34 | 27608 |
| 2025-05-27 | -52.61 | $36.75 | 46223 |
| 2025-05-23 | -52.94 | $37.05 | 40633 |
| 2025-05-22 | -60.92 | $36.67 | 55902 |
| 2025-05-21 | -48.32 | $37.27 | 56100 |
| 2025-05-20 | -65.13 | $36.47 | 183400 |
| 2025-05-19 | -54.20 | $36.99 | 18307 |
| 2025-05-16 | -79.83 | $35.77 | 17800 |
| 2025-05-15 | -79.41 | $35.79 | 15135 |
| 2025-05-14 | -93.07 | $35.14 | 23900 |
| 2025-05-13 | -73.49 | $36.16 | 33500 |
| 2025-05-12 | -70.41 | $35.93 | 24221 |
| 2025-05-09 | -52.56 | $36.28 | 74448 |
| 2025-05-08 | -42.65 | $36.90 | 22411 |
| 2025-05-07 | -38.69 | $37.09 | 348900 |
| 2025-05-06 | -32.76 | $37.47 | 63300 |
| 2025-05-05 | -33.54 | $37.42 | 33605 |
| 2025-05-02 | -37.44 | $37.17 | 56616 |
| 2025-05-01 | -33.23 | $37.44 | 42600 |
| 2025-04-30 | -16.70 | $37.85 | 89000 |
| 2025-04-29 | -21.02 | $36.88 | 16200 |
| 2025-04-28 | -24.63 | $36.71 | 108900 |
| 2025-04-25 | -25.27 | $36.68 | 105948 |
| 2025-04-24 | -22.08 | $36.83 | 28400 |
| 2025-04-23 | -28.03 | $36.55 | 46600 |
| 2025-04-22 | -29.30 | $36.49 | 113217 |
| 2025-04-21 | -22.65 | $35.96 | 85100 |
| 2025-04-17 | -20.44 | $36.04 | 57800 |
| 2025-04-16 | -15.19 | $36.23 | 235800 |
| 2025-04-15 | -37.02 | $35.44 | 35809 |
| 2025-04-14 | -52.21 | $34.89 | 212900 |
| 2025-04-11 | -67.96 | $34.32 | 171000 |
| 2025-04-10 | -56.63 | $34.73 | 170913 |
| 2025-04-09 | -58.29 | $34.67 | 80500 |
| 2025-04-08 | -52.00 | $34.18 | 185922 |
| 2025-04-07 | -49.40 | $34.31 | 45539 |
| 2025-04-04 | -20.47 | $35.74 | 19300 |
| 2025-04-03 | -4.92 | $36.53 | 22317 |
| 2025-04-02 | -9.92 | $36.24 | 19500 |
| 2025-04-01 | -11.90 | $36.14 | 19500 |
| 2025-03-31 | -25.00 | $35.48 | 25634 |
| 2025-03-28 | -21.03 | $35.68 | 17100 |
| 2025-03-27 | -20.44 | $35.71 | 30500 |
| 2025-03-26 | -25.00 | $35.48 | 90911 |
| 2025-03-25 | -18.06 | $35.83 | 57000 |
| 2025-03-24 | -35.91 | $34.93 | 57100 |
| 2025-03-21 | -39.09 | $34.77 | 40100 |
| 2025-03-20 | -32.14 | $35.12 | 131600 |
| 2025-03-19 | -45.24 | $34.46 | 73043 |
| 2025-03-18 | -48.81 | $34.28 | 65300 |
| 2025-03-17 | -40.48 | $34.70 | 27800 |
| 2025-03-14 | -53.37 | $34.05 | 35900 |
| 2025-03-13 | -66.07 | $33.41 | 17300 |
| 2025-03-12 | -64.29 | $33.50 | 24000 |
| 2025-03-11 | -65.28 | $33.45 | 132600 |
| 2025-03-10 | -56.15 | $33.91 | 250402 |
| 2025-03-07 | -36.38 | $34.91 | 57725 |
| 2025-03-06 | -26.44 | $35.41 | 190100 |
| 2025-03-05 | -2.48 | $35.17 | 349332 |
| 2025-03-04 | -2.15 | $34.67 | 73742 |
| 2025-03-03 | -12.12 | $33.88 | 53045 |
| 2025-02-28 | -10.42 | $33.97 | 186400 |
| 2025-02-27 | -15.72 | $33.69 | 25100 |
| 2025-02-26 | -14.58 | $33.75 | 21546 |
| 2025-02-25 | -19.51 | $33.49 | 149541 |
| 2025-02-24 | -14.39 | $33.76 | 34900 |
| 2025-02-21 | -16.86 | $33.63 | 29200 |
| 2025-02-20 | -11.36 | $33.92 | 23214 |
| 2025-02-19 | -14.58 | $33.75 | 86100 |
| 2025-02-18 | -8.90 | $34.05 | 215000 |
| 2025-02-14 | -17.05 | $33.62 | 117816 |
| 2025-02-13 | -13.51 | $33.40 | 76709 |
| 2025-02-12 | -22.87 | $32.95 | 25500 |
| 2025-02-11 | -30.35 | $32.56 | 46800 |
| 2025-02-10 | -25.05 | $32.82 | 333500 |
| 2025-02-07 | 0.00 | $33.45 | 213542 |
| 2025-02-06 | 0.00 | $32.61 | 217600 |
| 2025-02-05 | -3.79 | $31.17 | 28546 |
| 2025-02-04 | -14.71 | $30.59 | 30100 |
| 2025-02-03 | -74.27 | $29.76 | 54200 |
| 2025-01-31 | -52.28 | $30.29 | 84822 |
| 2025-01-30 | -50.21 | $30.34 | 19700 |
| 2025-01-29 | -49.41 | $30.42 | 22600 |
| 2025-01-28 | -54.86 | $30.30 | 52200 |
| 2025-01-27 | -58.61 | $30.27 | 19200 |
| 2025-01-24 | -61.90 | $30.18 | 34600 |
| 2025-01-23 | -75.82 | $29.80 | 21600 |
| 2025-01-22 | -68.86 | $29.99 | 23500 |
| 2025-01-21 | -60.44 | $30.22 | 25028 |
| 2025-01-17 | -90.31 | $29.58 | 18100 |
| 2025-01-16 | -82.16 | $29.95 | 47216 |
| 2025-01-15 | -87.89 | $29.69 | 32049 |
| 2025-01-14 | -98.02 | $29.23 | 21500 |
| 2025-01-13 | -98.18 | $29.37 | 33447 |
| 2025-01-10 | -91.51 | $29.69 | 41728 |
| 2025-01-08 | -80.96 | $30.15 | 16100 |
| 2025-01-07 | -84.08 | $30.51 | 27941 |
| 2025-01-06 | -80.10 | $30.72 | 20936 |
| 2025-01-03 | -88.49 | $30.39 | 51706 |
| 2025-01-02 | -83.93 | $30.58 | 25904 |
| 2024-12-31 | -73.67 | $31.20 | 53000 |
| 2024-12-30 | -66.94 | $31.53 | 31200 |
| 2024-12-27 | -86.86 | $31.66 | 18443 |
| 2024-12-26 | -82.47 | $31.83 | 16448 |
| 2024-12-24 | -87.37 | $31.64 | 15411 |
| 2024-12-23 | -86.86 | $31.66 | 33200 |
| 2024-12-20 | -92.78 | $31.43 | 112136 |
| 2024-12-19 | -92.78 | $31.43 | 73300 |
| 2024-12-18 | -99.46 | $31.34 | 52326 |
| 2024-12-17 | -87.95 | $32.11 | 13708 |
| 2024-12-16 | -80.72 | $32.35 | 263300 |
| 2024-12-13 | -74.10 | $32.57 | 330000 |
| 2024-12-12 | -72.76 | $32.68 | 79800 |
| 2024-12-11 | -66.16 | $32.86 | 21230 |
| 2024-12-10 | -67.38 | $32.82 | 53500 |
| 2024-12-09 | -55.49 | $33.21 | 404835 |
| 2024-12-06 | -34.62 | $33.50 | 28622 |
| 2024-12-05 | -21.72 | $34.07 | 36512 |
| 2024-12-04 | -31.45 | $33.64 | 45320 |
| 2024-12-03 | -40.50 | $33.24 | 43600 |
| 2024-12-02 | -31.45 | $33.64 | 3.9M |
| 2024-11-29 | -31.90 | $33.62 | 84500 |
| 2024-11-27 | -7.23 | $33.56 | 33637 |
| 2024-11-26 | -11.47 | $33.39 | 37900 |
| 2024-11-25 | -20.70 | $33.10 | 518406 |
| 2024-11-22 | -13.69 | $33.32 | 121600 |
| 2024-11-21 | -13.38 | $33.33 | 48748 |
| 2024-11-20 | -17.52 | $33.20 | 108707 |
| 2024-11-19 | -23.25 | $33.02 | 214611 |
| 2024-11-18 | -35.67 | $32.63 | 134900 |
| 2024-11-15 | -42.99 | $32.40 | 34700 |
| 2024-11-14 | -42.68 | $32.41 | 18547 |
| 2024-11-13 | -50.31 | $32.14 | 22525 |
| 2024-11-12 | -5.63 | $33.57 | 5920 |
| 2024-11-11 | -10.00 | $33.43 | 18100 |
| 2024-11-08 | -6.11 | $33.47 | 69745 |
| 2024-11-07 | -5.14 | $33.50 | 63700 |
| 2024-11-06 | -2.92 | $33.21 | 15700 |
| 2024-11-05 | -11.26 | $32.60 | 14700 |
| 2024-11-04 | -6.63 | $32.24 | 12037 |
| 2024-11-01 | -32.04 | $31.78 | 18700 |
| 2024-10-31 | -37.10 | $31.72 | 19600 |
| 2024-10-30 | -24.19 | $31.96 | 14414 |
| 2024-10-29 | -9.68 | $32.23 | 15024 |
| 2024-10-28 | -19.10 | $32.16 | 15400 |
| 2024-10-25 | -38.69 | $31.77 | 8702 |
| 2024-10-24 | -27.64 | $31.99 | 10000 |
| 2024-10-23 | -23.62 | $32.07 | 16700 |
| 2024-10-22 | -28.64 | $31.97 | 12200 |
| 2024-10-21 | -21.11 | $32.12 | 33947 |
| 2024-10-18 | -27.64 | $31.99 | 164800 |
| 2024-10-17 | -26.13 | $32.02 | 14705 |
| 2024-10-16 | -29.86 | $32.11 | 19546 |
| 2024-10-15 | -19.82 | $32.10 | 9911 |
| 2024-10-14 | -28.83 | $31.90 | 15327 |
| 2024-10-11 | -18.92 | $32.12 | 12000 |
| 2024-10-10 | -28.83 | $31.90 | 13900 |
| 2024-10-09 | -35.59 | $31.75 | 19500 |
| 2024-10-08 | -40.53 | $31.62 | 24500 |
| 2024-10-07 | -33.47 | $31.74 | 11044 |
| 2024-10-04 | -7.90 | $32.25 | 11119 |
| 2024-10-03 | -21.53 | $31.75 | 16200 |
| 2024-10-02 | -21.25 | $31.76 | 17202 |
| 2024-10-01 | -28.07 | $31.51 | 12413 |
| 2024-09-30 | -25.07 | $31.44 | 21930 |
| 2024-09-27 | -27.70 | $31.35 | 37000 |
| 2024-09-26 | -4.37 | $32.15 | 31600 |
| 2024-09-25 | -2.22 | $31.96 | 99300 |
| 2024-09-24 | -3.80 | $31.91 | 16923 |
| 2024-09-23 | -2.25 | $31.91 | 11345 |
| 2024-09-20 | -15.28 | $31.42 | 13900 |
| 2024-09-19 | 0.00 | $31.58 | 94323 |
| 2024-09-18 | -3.46 | $31.30 | 59600 |
| 2024-09-17 | -4.29 | $31.23 | 66300 |
| 2024-09-16 | -2.51 | $31.17 | 29500 |
| 2024-09-13 | -3.86 | $30.98 | 20818 |
| 2024-09-12 | -6.47 | $30.89 | 64831 |
| 2024-09-11 | -9.85 | $30.76 | 69900 |
| 2024-09-10 | -8.36 | $30.78 | 111122 |
| 2024-09-09 | -12.32 | $30.57 | 35622 |
| 2024-09-06 | -16.60 | $30.30 | 18800 |
| 2024-09-05 | -11.76 | $30.53 | 11600 |
| 2024-09-04 | 0.00 | $31.09 | 17615 |
| 2024-09-03 | -0.91 | $30.70 | 11400 |
| 2024-08-30 | 0.00 | $30.74 | 19700 |
| 2024-08-29 | -3.29 | $30.28 | 63800 |
| 2024-08-28 | -4.17 | $30.08 | 10516 |
| 2024-08-27 | -2.28 | $30.03 | 12748 |
| 2024-08-26 | -1.73 | $29.57 | 35600 |
| 2024-08-23 | -4.29 | $29.29 | 12522 |
| 2024-08-22 | -9.73 | $28.86 | 8305 |
| 2024-08-21 | -10.40 | $28.84 | 30100 |
| 2024-08-20 | -12.75 | $28.77 | 21207 |
| 2024-08-19 | -16.11 | $28.67 | 24500 |
| 2024-08-16 | -24.83 | $28.41 | 15831 |
| 2024-08-15 | -33.22 | $28.16 | 15509 |
| 2024-08-14 | -43.62 | $27.85 | 15400 |
| 2024-08-13 | -53.36 | $27.56 | 12700 |
| 2024-08-12 | -69.77 | $27.21 | 18015 |
| 2024-08-09 | -85.76 | $26.66 | 21134 |
| 2024-08-08 | -95.35 | $26.33 | 75500 |
| 2024-08-07 | -89.24 | $26.54 | 32100 |
| 2024-08-06 | -67.15 | $27.30 | 26300 |
| 2024-08-05 | -84.59 | $26.70 | 17600 |
| 2024-08-02 | -76.47 | $27.27 | 23940 |
| 2024-08-01 | -35.95 | $28.51 | 20100 |
| 2024-07-31 | -22.55 | $28.92 | 18745 |
| 2024-07-30 | -21.57 | $28.95 | 14400 |
| 2024-07-29 | -24.18 | $28.87 | 14500 |
| 2024-07-26 | -24.84 | $28.85 | 22400 |
| 2024-07-25 | -28.10 | $28.75 | 18000 |
| 2024-07-24 | -44.44 | $28.25 | 19900 |
| 2024-07-23 | -37.58 | $28.46 | 15800 |
| 2024-07-22 | -40.52 | $28.37 | 31400 |
| 2024-07-19 | -37.58 | $28.46 | 18438 |
| 2024-07-18 | -29.74 | $28.70 | 15800 |
| 2024-07-17 | -27.78 | $28.76 | 16500 |
| 2024-07-16 | -33.01 | $28.60 | 30500 |
| 2024-07-15 | -11.81 | $29.09 | 123100 |
| 2024-07-12 | -6.25 | $29.25 | 78600 |
| 2024-07-11 | -4.36 | $29.18 | 75700 |
| 2024-07-10 | -0.78 | $29.09 | 38600 |
| 2024-07-09 | -24.13 | $28.72 | 97500 |
| 2024-07-08 | -31.47 | $28.51 | 23943 |
| 2024-07-05 | -60.44 | $28.05 | 12414 |
| 2024-07-03 | -41.60 | $28.55 | 29000 |
| 2024-07-02 | -58.82 | $28.14 | 260900 |
| 2024-07-01 | -63.03 | $28.04 | 20900 |
| 2024-06-28 | -75.21 | $27.75 | 28900 |
| 2024-06-27 | -55.04 | $28.23 | 13300 |
| 2024-06-26 | -65.55 | $27.98 | 51442 |
| 2024-06-25 | -73.80 | $27.98 | 17834 |
| 2024-06-24 | -72.20 | $28.03 | 11301 |
| 2024-06-21 | -90.42 | $27.46 | 25443 |
| 2024-06-20 | -92.76 | $27.47 | 67900 |
| 2024-06-18 | -87.50 | $27.63 | 214000 |
| 2024-06-17 | -79.93 | $27.86 | 275625 |
| 2024-06-14 | -76.64 | $27.96 | 144914 |
| 2024-06-13 | -70.07 | $28.16 | 264000 |
| 2024-06-12 | -59.21 | $28.49 | 82623 |
| 2024-06-11 | -65.79 | $28.29 | 193300 |
| 2024-06-10 | -35.86 | $29.20 | 191733 |
| 2024-06-07 | -39.14 | $29.10 | 150800 |
| 2024-06-06 | -52.63 | $28.69 | 99500 |
| 2024-06-05 | -70.21 | $28.64 | 54523 |
| 2024-06-04 | -58.72 | $28.91 | 31400 |
| 2024-06-03 | -38.51 | $28.95 | 43700 |
| 2024-05-31 | -36.78 | $29.01 | 248000 |
| 2024-05-30 | -48.28 | $28.61 | 123500 |
| 2024-05-29 | -48.21 | $28.54 | 80400 |
| 2024-05-28 | -24.06 | $29.14 | 122727 |
| 2024-05-24 | -4.30 | $29.52 | 65700 |
| 2024-05-23 | -9.31 | $29.31 | 46100 |
| 2024-05-22 | -12.75 | $29.07 | 71025 |
| 2024-05-21 | -20.59 | $28.75 | 121125 |
| 2024-05-20 | -10.05 | $29.18 | 73144 |
| 2024-05-17 | -17.40 | $28.88 | 59043 |
| 2024-05-16 | -20.10 | $28.77 | 30000 |
| 2024-05-15 | -24.26 | $28.60 | 152100 |
| 2024-05-14 | -19.12 | $28.81 | 70500 |
| 2024-05-13 | -9.01 | $29.19 | 25917 |
| 2024-05-10 | -5.63 | $29.34 | 470023 |
| 2024-05-09 | -0.45 | $29.55 | 748200 |
| 2024-05-08 | -14.36 | $28.67 | 34900 |
| 2024-05-07 | -3.48 | $28.48 | 53100 |
| 2024-05-06 | -1.28 | $28.23 | 25239 |
| 2024-05-03 | -8.12 | $27.64 | 94729 |
| 2024-05-02 | -20.35 | $27.42 | 62500 |
| 2024-05-01 | -53.06 | $26.99 | 63913 |
| 2024-04-30 | -61.48 | $26.66 | 58803 |
| 2024-04-29 | -58.42 | $26.78 | 92820 |
| 2024-04-26 | -62.50 | $26.62 | 111701 |
| 2024-04-25 | -58.16 | $26.79 | 90513 |
| 2024-04-24 | -52.04 | $27.03 | 122000 |
| 2024-04-23 | -53.06 | $26.99 | 82448 |
| 2024-04-22 | -56.63 | $26.85 | 21301 |
| 2024-04-19 | -57.91 | $26.80 | 71762 |
| 2024-04-18 | -70.60 | $26.47 | 25600 |
| 2024-04-17 | -77.28 | $26.17 | 33602 |
| 2024-04-16 | -76.84 | $26.19 | 150123 |
| 2024-04-15 | -96.21 | $26.34 | 263642 |
| 2024-04-12 | -92.40 | $26.48 | 286800 |
| 2024-04-11 | -90.39 | $26.63 | 523300 |
| 2024-04-10 | -99.17 | $26.72 | 11100 |
| 2024-04-09 | -76.80 | $27.85 | 13300 |
| 2024-04-08 | -80.25 | $27.74 | 24100 |
| 2024-04-05 | -80.25 | $27.74 | 13133 |
| 2024-04-04 | -82.45 | $27.67 | 18300 |
| 2024-04-03 | -79.00 | $27.78 | 47549 |
| 2024-04-02 | -98.51 | $27.65 | 25300 |
| 2024-04-01 | -88.85 | $27.91 | 82434 |
| 2024-03-28 | -81.41 | $28.11 | 20700 |
| 2024-03-27 | -92.19 | $27.82 | 20214 |
| 2024-03-26 | -84.82 | $28.12 | 18226 |
| 2024-03-25 | -85.60 | $28.10 | 53716 |
| 2024-03-22 | -94.94 | $27.86 | 18600 |
| 2024-03-21 | -32.30 | $29.47 | 15926 |
| 2024-03-20 | -45.91 | $29.12 | 18335 |
| 2024-03-19 | -53.70 | $28.92 | 12301 |
| 2024-03-18 | -64.59 | $28.64 | 12308 |
| 2024-03-15 | -69.26 | $28.52 | 18620 |
| 2024-03-14 | -72.76 | $28.43 | 14600 |
| 2024-03-13 | -34.42 | $28.99 | 200004 |
| 2024-03-12 | -37.68 | $28.90 | 15962 |
| 2024-03-11 | -34.06 | $29.00 | 16600 |
| 2024-03-08 | -24.28 | $29.27 | 22300 |
| 2024-03-07 | -0.72 | $29.92 | 15503 |
| 2024-03-06 | -36.81 | $29.00 | 26412 |
| 2024-03-05 | -44.44 | $28.78 | 22403 |
| 2024-03-04 | -39.58 | $28.92 | 19500 |
| 2024-03-01 | -40.63 | $28.89 | 30741 |
| 2024-02-29 | -40.63 | $28.89 | 177421 |
| 2024-02-28 | -49.31 | $28.64 | 12817 |
| 2024-02-27 | -45.14 | $28.76 | 242500 |
| 2024-02-26 | -39.93 | $28.91 | 25415 |
| 2024-02-23 | -18.06 | $29.54 | 23500 |
| 2024-02-22 | -23.26 | $29.39 | 20404 |
| 2024-02-21 | -36.46 | $29.01 | 19100 |
| 2024-02-20 | -52.43 | $28.55 | 19200 |
| 2024-02-16 | -55.56 | $28.46 | 25300 |
| 2024-02-15 | -55.70 | $28.40 | 16902 |
| 2024-02-14 | -69.13 | $28.00 | 20210 |
| 2024-02-13 | -75.17 | $27.82 | 19939 |
| 2024-02-12 | -50.67 | $28.55 | 17800 |
| 2024-02-09 | -51.01 | $28.54 | 18210 |
| 2024-02-08 | -41.95 | $28.81 | 16500 |
| 2024-02-07 | -32.55 | $29.09 | 16900 |
| 2024-02-06 | -25.47 | $29.07 | 22737 |
| 2024-02-05 | -42.70 | $28.61 | 25324 |
| 2024-02-02 | -26.59 | $29.04 | 24200 |
| 2024-02-01 | -19.48 | $29.23 | 27803 |
| 2024-01-31 | -19.48 | $29.23 | 21425 |
| 2024-01-30 | -5.86 | $29.49 | 30100 |
| 2024-01-29 | -8.59 | $29.42 | 22900 |
| 2024-01-26 | -4.69 | $29.52 | 23900 |
| 2024-01-25 | -16.41 | $29.22 | 15525 |
| 2024-01-24 | -12.60 | $29.17 | 19445 |
| 2024-01-23 | -13.94 | $29.12 | 26300 |
| 2024-01-22 | -17.16 | $29.00 | 15807 |
| 2024-01-19 | -26.65 | $28.47 | 14100 |
| 2024-01-18 | -39.54 | $28.02 | 24500 |
| 2024-01-17 | -54.44 | $27.50 | 35534 |
| 2024-01-16 | -43.27 | $27.89 | 37543 |
| 2024-01-12 | -40.69 | $27.98 | 35303 |
| 2024-01-11 | -34.67 | $28.19 | 50408 |
| 2024-01-10 | -19.48 | $28.72 | 21547 |
| 2024-01-09 | -22.92 | $28.60 | 32428 |
| 2024-01-08 | -19.20 | $28.73 | 49200 |
| 2024-01-05 | -25.79 | $28.50 | 23646 |
| 2024-01-04 | -26.65 | $28.47 | 41628 |
| 2024-01-03 | -36.39 | $28.13 | 27708 |
| 2024-01-02 | -26.07 | $28.49 | 31503 |
| 2023-12-29 | -21.20 | $28.66 | 27243 |
| 2023-12-28 | -24.64 | $28.54 | 26036 |
| 2023-12-27 | -19.20 | $28.73 | 58500 |
| 2023-12-26 | -8.17 | $28.72 | 20400 |
| 2023-12-22 | -30.56 | $28.31 | 47200 |
| 2023-12-21 | -33.80 | $28.24 | 32300 |
| 2023-12-20 | -42.13 | $28.06 | 29911 |
| 2023-12-19 | -35.19 | $28.21 | 21917 |
| 2023-12-18 | -33.61 | $28.16 | 22303 |
| 2023-12-15 | -22.41 | $28.43 | 33218 |
| 2023-12-14 | -12.60 | $28.64 | 39637 |
| 2023-12-13 | -0.42 | $28.42 | 46100 |
| 2023-12-12 | -12.15 | $27.94 | 32500 |
| 2023-12-11 | -13.46 | $27.84 | 62920 |
| 2023-12-08 | -4.84 | $28.09 | 42400 |
| 2023-12-07 | -6.45 | $28.01 | 61007 |
| 2023-12-06 | -4.84 | $28.09 | 31000 |
| 2023-12-05 | -5.41 | $27.92 | 35800 |
| 2023-12-04 | -4.16 | $27.98 | 51736 |
| 2023-12-01 | -1.92 | $27.97 | 83409 |
| 2023-11-30 | -7.56 | $27.65 | 42000 |
| 2023-11-29 | -12.31 | $27.43 | 63338 |
| 2023-11-28 | -9.50 | $27.56 | 137837 |
| 2023-11-27 | -13.82 | $27.36 | 44214 |
| 2023-11-24 | -8.78 | $27.56 | 63946 |
| 2023-11-22 | -14.23 | $27.09 | 25129 |
| 2023-11-21 | -12.34 | $27.18 | 509913 |
| 2023-11-20 | -15.69 | $27.02 | 36500 |
| 2023-11-17 | -5.10 | $26.71 | 31308 |
| 2023-11-16 | -6.78 | $26.43 | 44900 |
| 2023-11-15 | -4.34 | $26.52 | 69907 |
| 2023-11-14 | -4.32 | $25.87 | 57906 |
| 2023-11-13 | -42.52 | $24.72 | 47200 |
| 2023-11-10 | -41.53 | $24.75 | 46000 |
| 2023-11-09 | -46.84 | $24.59 | 46500 |
| 2023-11-08 | -44.52 | $24.66 | 114339 |
| 2023-11-07 | -36.54 | $24.90 | 58200 |
| 2023-11-06 | -23.59 | $25.29 | 57500 |
| 2023-11-03 | -23.15 | $25.58 | 123300 |
| 2023-11-02 | -33.23 | $25.24 | 48800 |
| 2023-11-01 | -58.46 | $24.39 | 43900 |
| 2023-10-31 | -66.47 | $24.12 | 92949 |
| 2023-10-30 | -69.44 | $24.02 | 47400 |
| 2023-10-27 | -88.43 | $23.38 | 29823 |
| 2023-10-26 | -81.02 | $23.67 | 84700 |
| 2023-10-25 | -81.33 | $23.66 | 118800 |
| 2023-10-24 | -82.93 | $23.74 | 52900 |
| 2023-10-23 | -87.96 | $24.00 | 88900 |
| 2023-10-20 | -87.05 | $24.07 | 53725 |
| 2023-10-19 | -68.77 | $24.81 | 81630 |
| 2023-10-18 | -72.39 | $25.08 | 14140 |
| 2023-10-17 | -62.71 | $25.61 | 61046 |
| 2023-10-16 | -61.61 | $25.67 | 67806 |
| 2023-10-13 | -68.28 | $25.41 | 47318 |
| 2023-10-12 | -67.93 | $25.43 | 25832 |
| 2023-10-11 | -59.31 | $25.93 | 57100 |
| 2023-10-10 | -65.69 | $25.56 | 23900 |
| 2023-10-09 | -66.55 | $25.51 | 14500 |
| 2023-10-06 | -68.10 | $25.42 | 35400 |
| 2023-10-05 | -75.00 | $25.02 | 31535 |
| 2023-10-04 | -81.90 | $24.62 | 18300 |
| 2023-10-03 | -97.76 | $24.58 | 31800 |
| 2023-10-02 | -97.33 | $25.00 | 29733 |
| 2023-09-29 | -98.21 | $25.52 | 175300 |
| 2023-09-28 | -95.87 | $25.66 | 399526 |
| 2023-09-27 | -100.00 | $26.31 | 69700 |
| 2023-09-26 | -77.45 | $27.00 | 65000 |
| 2023-09-25 | -68.30 | $27.28 | 86400 |
| 2023-09-22 | -64.05 | $27.41 | 155715 |
| 2023-09-21 | -55.88 | $27.66 | 179348 |
| 2023-09-20 | -40.20 | $28.14 | 106536 |
| 2023-09-19 | -36.93 | $28.24 | 28300 |
| 2023-09-18 | -25.82 | $28.58 | 66300 |
| 2023-09-15 | -7.69 | $28.35 | 159548 |
| 2023-09-14 | -14.48 | $28.20 | 169237 |
| 2023-09-13 | -38.91 | $27.66 | 75143 |
| 2023-09-12 | -30.32 | $27.85 | 71202 |
| 2023-09-11 | -47.35 | $27.60 | 118631 |
| 2023-09-08 | -71.05 | $27.13 | 11249 |
| 2023-09-07 | -72.18 | $27.10 | 130000 |
| 2023-09-06 | -69.55 | $27.17 | 20800 |
| 2023-09-05 | -64.29 | $27.31 | 15529 |
| 2023-09-01 | -59.40 | $27.44 | 9000 |
| 2023-08-31 | -64.66 | $27.30 | 66829 |
| 2023-08-30 | -65.79 | $27.27 | 9731 |
| 2023-08-29 | -68.05 | $27.21 | 8208 |
| 2023-08-28 | -82.55 | $26.84 | 16200 |
| 2023-08-25 | -95.49 | $26.49 | 14306 |
| 2023-08-24 | -95.32 | $26.52 | 27600 |
| 2023-08-23 | -97.06 | $26.48 | 13509 |
| 2023-08-22 | -100.00 | $26.38 | 14929 |
| 2023-08-21 | -98.20 | $27.05 | 22600 |
| 2023-08-18 | -85.97 | $27.39 | 13549 |
| 2023-08-17 | -74.82 | $27.70 | 10300 |
| 2023-08-16 | -60.07 | $28.11 | 13100 |
| 2023-08-15 | -52.16 | $28.33 | 26100 |
| 2023-08-14 | -40.29 | $28.66 | 12721 |
| 2023-08-11 | -37.05 | $28.75 | 19149 |
| 2023-08-10 | -34.53 | $28.82 | 203800 |
| 2023-08-09 | -48.92 | $28.42 | 18100 |
| 2023-08-08 | -54.68 | $28.26 | 11900 |
| 2023-08-07 | -35.61 | $28.79 | 17800 |
| 2023-08-04 | -53.08 | $28.40 | 21200 |
| 2023-08-03 | -53.08 | $28.40 | 23800 |
| 2023-08-02 | -43.16 | $28.55 | 16831 |
| 2023-08-01 | -44.56 | $28.51 | 10900 |
| 2023-07-31 | -35.68 | $28.26 | 16300 |
| 2023-07-28 | -37.32 | $28.19 | 8231 |
| 2023-07-27 | -37.80 | $28.12 | 13300 |
| 2023-07-26 | -29.29 | $28.32 | 10544 |
| 2023-07-25 | -30.56 | $28.27 | 26231 |
| 2023-07-24 | -23.99 | $28.53 | 15600 |
| 2023-07-21 | -24.49 | $28.51 | 29201 |
| 2023-07-20 | -7.19 | $28.49 | 18700 |
| 2023-07-19 | -7.81 | $28.47 | 14601 |
| 2023-07-18 | -1.58 | $28.63 | 31600 |
| 2023-07-17 | -8.71 | $28.35 | 15000 |
| 2023-07-14 | -16.13 | $28.12 | 19632 |
| 2023-07-13 | -3.27 | $28.18 | 30723 |
| 2023-07-12 | -5.76 | $27.81 | 12018 |
| 2023-07-11 | -4.85 | $27.48 | 190100 |
| 2023-07-10 | -4.90 | $27.46 | 14541 |
| 2023-07-07 | -5.88 | $27.44 | 411400 |
| 2023-07-06 | -15.38 | $27.17 | 9545 |
| 2023-07-05 | -12.82 | $27.22 | 21112 |
| 2023-07-03 | -21.03 | $27.06 | 9100 |
| 2023-06-30 | -27.60 | $26.94 | 25148 |
| 2023-06-29 | -43.75 | $26.63 | 16200 |
| 2023-06-28 | -32.29 | $26.85 | 18600 |
| 2023-06-27 | -30.21 | $26.89 | 14900 |
| 2023-06-26 | -48.24 | $26.43 | 12509 |
| 2023-06-23 | -71.18 | $26.04 | 17200 |
| 2023-06-22 | -38.82 | $26.59 | 14922 |
| 2023-06-21 | -47.06 | $26.45 | 19307 |
| 2023-06-20 | -42.95 | $26.61 | 39500 |
| 2023-06-16 | -29.53 | $26.81 | 15300 |
| 2023-06-15 | -34.90 | $26.73 | 16604 |
| 2023-06-14 | -63.76 | $26.30 | 15837 |
| 2023-06-13 | -62.10 | $26.23 | 17500 |
| 2023-06-12 | -82.40 | $25.98 | 40705 |
| 2023-06-09 | -78.40 | $26.03 | 29025 |
| 2023-06-08 | -82.01 | $26.10 | 13417 |
| 2023-06-07 | -88.36 | $25.98 | 15806 |
| 2023-06-06 | -81.22 | $26.22 | 32621 |
| 2023-06-05 | -85.71 | $26.11 | 18938 |
| 2023-06-02 | -76.73 | $26.33 | 17400 |
| 2023-06-01 | -89.80 | $26.01 | 15300 |
| 2023-05-31 | -95.51 | $25.87 | 26519 |
| 2023-05-30 | -81.22 | $26.22 | 23139 |
| 2023-05-26 | -87.76 | $26.06 | 12100 |
| 2023-05-25 | -97.96 | $25.81 | 24523 |
| 2023-05-24 | -93.36 | $25.96 | 24837 |
| 2023-05-23 | -81.33 | $26.38 | 18400 |
| 2023-05-22 | -76.44 | $26.49 | 14420 |
| 2023-05-19 | -80.89 | $26.39 | 23000 |
| 2023-05-18 | -82.67 | $26.35 | 15342 |
| 2023-05-17 | -76.00 | $26.50 | 11967 |
| 2023-05-16 | -90.67 | $26.17 | 20600 |
| 2023-05-15 | -59.56 | $26.87 | 12043 |
| 2023-05-12 | -70.67 | $26.62 | 14710 |
| 2023-05-11 | -62.04 | $26.51 | 21818 |
| 2023-05-10 | -49.27 | $26.86 | 10529 |
| 2023-05-09 | -44.89 | $26.98 | 45700 |
| 2023-05-08 | -25.89 | $26.93 | 24100 |
| 2023-05-05 | -36.04 | $26.73 | 42345 |
| 2023-05-04 | -36.58 | $26.35 | 137600 |
| 2023-05-03 | -26.17 | $26.66 | 24146 |
| 2023-05-02 | -24.50 | $26.71 | 284900 |
| 2023-05-01 | -18.12 | $26.90 | 23900 |
| 2023-04-28 | -22.48 | $26.77 | 84020 |
| 2023-04-27 | -37.25 | $26.33 | 94500 |
| 2023-04-26 | -41.95 | $26.19 | 8135 |
| 2023-04-25 | -41.61 | $26.20 | 65546 |
| 2023-04-24 | -33.22 | $26.45 | 24240 |
| 2023-04-21 | -31.21 | $26.51 | 13311 |
| 2023-04-20 | -34.23 | $26.42 | 12600 |
| 2023-04-19 | -31.21 | $26.51 | 11900 |
| 2023-04-18 | -32.89 | $26.46 | 24300 |
| 2023-04-17 | -35.57 | $26.38 | 29500 |
| 2023-04-14 | -36.91 | $26.34 | 16824 |
| 2023-04-13 | -5.39 | $26.39 | 58900 |
| 2023-04-12 | -17.65 | $26.14 | 27028 |
| 2023-04-11 | -52.17 | $25.89 | 15828 |
| 2023-04-10 | -58.86 | $25.69 | 15000 |
| 2023-04-06 | -61.87 | $25.60 | 23500 |
| 2023-04-05 | -63.19 | $25.63 | 14800 |
| 2023-04-04 | -63.89 | $25.61 | 20314 |
| 2023-04-03 | -57.64 | $25.79 | 34400 |
| 2023-03-31 | -66.67 | $25.53 | 24019 |
| 2023-03-30 | -73.61 | $25.33 | 18800 |
| 2023-03-29 | -69.79 | $25.44 | 14728 |
| 2023-03-28 | -71.18 | $25.40 | 19500 |
| 2023-03-27 | -64.58 | $25.59 | 82215 |
| 2023-03-24 | -78.13 | $25.20 | 16900 |
| 2023-03-23 | -75.35 | $25.28 | 11807 |
| 2023-03-22 | -76.74 | $25.24 | 16531 |
| 2023-03-21 | -76.04 | $25.26 | 22700 |
| 2023-03-20 | -79.32 | $25.18 | 15826 |
| 2023-03-17 | -97.97 | $24.63 | 21700 |
| 2023-03-16 | -74.21 | $25.65 | 40748 |
| 2023-03-15 | -89.68 | $25.26 | 10246 |
| 2023-03-14 | -70.30 | $26.10 | 13334 |
| 2023-03-13 | -66.34 | $26.18 | 11900 |
| 2023-03-10 | -57.92 | $26.35 | 14426 |
| 2023-03-09 | -36.63 | $26.78 | 10916 |
| 2023-03-08 | -21.29 | $27.09 | 20400 |
| 2023-03-07 | -27.23 | $26.97 | 20637 |
| 2023-03-06 | -15.35 | $27.21 | 9403 |
| 2023-03-03 | -18.87 | $27.22 | 18603 |
| 2023-03-02 | -24.06 | $27.11 | 12200 |
| 2023-03-01 | -29.72 | $26.99 | 16727 |
| 2023-02-28 | -44.34 | $26.68 | 303800 |
| 2023-02-27 | -68.94 | $26.51 | 10008 |
| 2023-02-24 | -85.09 | $26.25 | 27447 |
| 2023-02-23 | -76.54 | $26.38 | 15746 |
| 2023-02-22 | -82.72 | $26.28 | 23800 |
| 2023-02-21 | -71.60 | $26.46 | 26046 |
| 2023-02-17 | -52.47 | $26.77 | 15900 |
| 2023-02-16 | -57.41 | $26.69 | 26300 |
| 2023-02-15 | -51.91 | $26.67 | 71400 |
| 2023-02-14 | -46.99 | $26.76 | 13100 |
| 2023-02-13 | -47.54 | $26.75 | 21800 |
| 2023-02-10 | -27.51 | $26.77 | 11008 |
| 2023-02-09 | -37.86 | $26.45 | 118330 |
| 2023-02-08 | -37.86 | $26.45 | 23318 |
| 2023-02-07 | -24.60 | $26.86 | 8817 |
| 2023-02-06 | -24.35 | $26.78 | 26317 |
| 2023-02-03 | -16.52 | $27.05 | 27600 |
| 2023-02-02 | -5.07 | $27.35 | 16400 |
| 2023-02-01 | -10.59 | $27.16 | 54700 |
| 2023-01-31 | -2.94 | $27.13 | 134500 |
| 2023-01-30 | -7.23 | $26.95 | 72839 |
| 2023-01-27 | -2.99 | $27.12 | 32800 |
| 2023-01-26 | -3.33 | $27.00 | 26800 |
| 2023-01-25 | -3.65 | $26.66 | 22821 |
| 2023-01-24 | 0.00 | $26.62 | 51805 |
| 2023-01-23 | 0.00 | $26.56 | 58300 |
| 2023-01-20 | -1.25 | $26.39 | 33036 |
| 2023-01-19 | -12.54 | $26.02 | 63240 |
| 2023-01-18 | -12.54 | $26.02 | 21200 |
| 2023-01-17 | -4.08 | $26.29 | 57500 |
| 2023-01-13 | -1.25 | $26.38 | 20800 |
| 2023-01-12 | -1.72 | $26.08 | 30200 |
| 2023-01-11 | -8.49 | $25.71 | 23800 |
| 2023-01-10 | 0.00 | $25.47 | 96400 |
| 2023-01-09 | -9.59 | $25.21 | 45400 |
| 2023-01-06 | -13.17 | $25.01 | 62438 |
| 2023-01-05 | -44.88 | $24.36 | 27100 |
| 2023-01-04 | -49.27 | $24.27 | 25943 |
| 2023-01-03 | -78.67 | $23.68 | 49922 |
| 2022-12-30 | -86.30 | $23.53 | 39246 |
| 2022-12-29 | -93.17 | $23.48 | 30600 |
| 2022-12-28 | -94.14 | $23.55 | 63804 |
| 2022-12-27 | -75.31 | $24.00 | 37223 |
| 2022-12-23 | -72.38 | $24.07 | 55100 |
| 2022-12-22 | -79.50 | $23.90 | 35112 |
| 2022-12-21 | -66.11 | $24.22 | 169934 |
| 2022-12-20 | -83.68 | $23.80 | 37643 |
| 2022-12-19 | -89.12 | $23.67 | 72206 |
| 2022-12-16 | -84.10 | $23.79 | 50300 |
| 2022-12-15 | -87.61 | $23.89 | 125316 |
| 2022-12-14 | -51.83 | $24.67 | 97518 |
| 2022-12-13 | -50.00 | $24.71 | 39842 |
| 2022-12-12 | -61.47 | $24.46 | 53300 |
| 2022-12-09 | -71.56 | $24.24 | 33600 |
| 2022-12-08 | -70.18 | $24.27 | 34432 |
| 2022-12-07 | -61.78 | $24.41 | 40322 |
| 2022-12-06 | -42.12 | $24.65 | 44129 |
| 2022-12-05 | -35.16 | $24.84 | 73738 |
| 2022-12-02 | -19.41 | $25.27 | 32500 |
| 2022-12-01 | -20.51 | $25.24 | 37527 |
| 2022-11-30 | -22.71 | $25.18 | 60941 |
| 2022-11-29 | -42.49 | $24.64 | 27606 |
| 2022-11-28 | -39.93 | $24.71 | 46600 |
| 2022-11-25 | -25.27 | $25.11 | 67900 |
| 2022-11-23 | -24.18 | $25.14 | 46219 |
| 2022-11-22 | -29.30 | $25.00 | 32529 |
| 2022-11-21 | -43.96 | $24.60 | 54100 |
| 2022-11-18 | -39.56 | $24.72 | 63000 |
| 2022-11-17 | -32.13 | $24.74 | 126634 |
| 2022-11-16 | -23.29 | $24.96 | 13920 |
| 2022-11-15 | -11.65 | $25.25 | 53900 |
| 2022-11-14 | -16.06 | $25.14 | 97914 |
| 2022-11-11 | -7.63 | $25.35 | 33910 |
| 2022-11-10 | -30.13 | $24.52 | 90534 |
| 2022-11-09 | -48.33 | $23.58 | 23636 |
| 2022-11-08 | -40.36 | $23.89 | 26521 |
| 2022-11-07 | -19.78 | $24.57 | 101300 |
| 2022-11-04 | -21.33 | $24.50 | 72037 |
| 2022-11-03 | -36.22 | $23.83 | 57902 |
| 2022-11-02 | -20.44 | $24.54 | 29300 |
| 2022-11-01 | -14.89 | $24.79 | 49600 |
| 2022-10-31 | -7.84 | $24.84 | 79100 |
| 2022-10-28 | -4.26 | $24.78 | 45100 |
| 2022-10-27 | -8.01 | $24.52 | 24100 |
| 2022-10-26 | -7.50 | $24.29 | 15446 |
| 2022-10-25 | -11.88 | $24.00 | 41935 |
| 2022-10-24 | -21.45 | $23.67 | 84000 |
| 2022-10-21 | -28.41 | $23.43 | 41800 |
| 2022-10-20 | -49.21 | $23.20 | 60437 |
| 2022-10-19 | -47.15 | $23.37 | 14200 |
| 2022-10-18 | -44.76 | $23.49 | 10441 |
| 2022-10-17 | -48.69 | $23.31 | 140400 |
| 2022-10-14 | -71.13 | $22.49 | 41000 |
| 2022-10-13 | -69.43 | $22.58 | 64700 |
| 2022-10-12 | -82.61 | $22.04 | 22100 |
| 2022-10-11 | -82.71 | $22.12 | 40100 |
| 2022-10-10 | -86.24 | $22.53 | 65700 |
| 2022-10-07 | -85.40 | $22.58 | 97000 |
| 2022-10-06 | -71.64 | $23.40 | 13236 |
| 2022-10-05 | -60.23 | $24.08 | 24211 |
| 2022-10-04 | -57.89 | $24.22 | 31600 |
| 2022-10-03 | -71.14 | $23.43 | 99700 |
| 2022-09-30 | -84.56 | $22.63 | 33915 |
| 2022-09-29 | -81.38 | $22.82 | 88147 |
| 2022-09-28 | -80.65 | $23.17 | 29000 |
| 2022-09-27 | -97.98 | $23.30 | 72800 |
| 2022-09-26 | -97.67 | $23.48 | 28311 |
| 2022-09-23 | -96.73 | $23.83 | 37300 |
| 2022-09-22 | -94.95 | $24.79 | 26239 |
| 2022-09-21 | -98.19 | $25.10 | 13400 |
| 2022-09-20 | -92.17 | $25.30 | 17300 |
| 2022-09-19 | -78.09 | $25.83 | 25800 |
| 2022-09-16 | -88.27 | $25.50 | 14900 |
| 2022-09-15 | -78.07 | $25.87 | 47400 |
| 2022-09-14 | -69.01 | $26.18 | 16000 |
| 2022-09-13 | -64.82 | $26.39 | 20900 |
| 2022-09-12 | -47.92 | $27.00 | 16700 |
| 2022-09-09 | -59.56 | $26.58 | 30000 |
| 2022-09-08 | -78.67 | $25.89 | 28700 |
| 2022-09-07 | -86.98 | $25.59 | 22410 |
| 2022-09-06 | -96.61 | $25.31 | 31717 |
| 2022-09-02 | -81.36 | $25.85 | 16526 |
| 2022-09-01 | -91.24 | $25.50 | 65740 |
| 2022-08-31 | -93.99 | $25.76 | 46600 |
| 2022-08-30 | -94.53 | $25.79 | 17200 |
| 2022-08-29 | -89.44 | $26.19 | 57400 |
| 2022-08-26 | -87.68 | $26.50 | 22800 |
| 2022-08-25 | -70.20 | $27.11 | 27408 |
| 2022-08-24 | -76.50 | $26.89 | 24321 |
| 2022-08-23 | -73.64 | $26.99 | 22100 |
| 2022-08-22 | -73.93 | $26.98 | 20100 |
| 2022-08-19 | -56.25 | $27.31 | 29100 |
| 2022-08-18 | -47.50 | $27.66 | 51131 |
| 2022-08-17 | -51.25 | $27.51 | 10815 |
| 2022-08-16 | -47.75 | $27.65 | 18300 |
| 2022-08-15 | -54.00 | $27.40 | 50800 |
| 2022-08-12 | -44.75 | $27.77 | 33900 |
| 2022-08-11 | -47.07 | $27.55 | 63500 |
| 2022-08-10 | -45.86 | $27.40 | 12000 |
| 2022-08-09 | -68.79 | $26.32 | 35138 |
| 2022-08-08 | -65.61 | $26.47 | 73516 |
| 2022-08-05 | -58.81 | $26.79 | 56300 |
| 2022-08-04 | -50.53 | $27.18 | 44300 |
| 2022-08-03 | -54.99 | $26.97 | 30500 |
| 2022-08-02 | -56.05 | $26.92 | 44234 |
| 2022-08-01 | -37.79 | $27.78 | 71845 |
| 2022-07-29 | -11.60 | $27.19 | 27000 |
| 2022-07-28 | -29.01 | $26.68 | 55000 |
| 2022-07-27 | -29.69 | $26.66 | 18847 |
| 2022-07-26 | -21.70 | $26.44 | 17200 |
| 2022-07-25 | -9.36 | $26.73 | 20947 |
| 2022-07-22 | -20.00 | $26.48 | 77100 |
| 2022-07-21 | -23.83 | $26.39 | 35925 |
| 2022-07-20 | -25.53 | $26.35 | 23300 |
| 2022-07-19 | -24.26 | $26.38 | 27803 |
| 2022-07-18 | -51.49 | $25.74 | 51204 |
| 2022-07-15 | -67.56 | $25.33 | 142600 |
| 2022-07-14 | -72.44 | $25.22 | 41016 |
| 2022-07-13 | -42.22 | $25.90 | 23200 |
| 2022-07-12 | -36.80 | $26.06 | 11433 |
| 2022-07-11 | -61.69 | $25.96 | 87448 |
| 2022-07-08 | -64.52 | $26.20 | 30300 |
| 2022-07-07 | -72.73 | $26.10 | 69400 |
| 2022-07-06 | -82.36 | $25.57 | 29908 |
| 2022-07-05 | -82.55 | $25.56 | 100417 |
| 2022-07-01 | -74.55 | $26.00 | 78717 |
| 2022-06-30 | -86.67 | $25.68 | 34000 |
| 2022-06-29 | -83.33 | $25.85 | 94300 |
| 2022-06-28 | -77.65 | $26.14 | 29500 |
| 2022-06-27 | -71.96 | $26.43 | 111034 |
| 2022-06-24 | -78.24 | $26.11 | 29314 |
| 2022-06-23 | -91.37 | $25.44 | 32700 |
| 2022-06-22 | -89.57 | $25.55 | 41700 |
| 2022-06-21 | -78.43 | $26.10 | 102326 |
| 2022-06-17 | -97.65 | $25.12 | 28944 |
| 2022-06-16 | -90.98 | $25.46 | 76400 |
| 2022-06-15 | -75.49 | $26.25 | 24700 |
| 2022-06-14 | -76.86 | $26.18 | 106305 |
| 2022-06-13 | -73.92 | $26.33 | 81917 |
| 2022-06-10 | -50.39 | $27.53 | 20600 |
| 2022-06-09 | -29.02 | $28.62 | 57405 |
| 2022-06-08 | -16.47 | $29.26 | 15500 |
| 2022-06-07 | -1.11 | $29.46 | 15214 |
| 2022-06-06 | -7.66 | $28.98 | 63700 |
| 2022-06-03 | -12.44 | $28.73 | 26006 |
| 2022-06-02 | -1.17 | $29.21 | 92000 |
| 2022-06-01 | -11.62 | $28.88 | 34681 |
| 2022-05-31 | -9.57 | $28.97 | 82000 |
| 2022-05-27 | -12.76 | $28.83 | 20400 |
| 2022-05-26 | -42.05 | $28.28 | 89500 |
| 2022-05-25 | -48.59 | $27.91 | 21400 |
| 2022-05-24 | -52.12 | $27.71 | 31530 |
| 2022-05-23 | -59.01 | $27.32 | 60114 |
| 2022-05-20 | -63.13 | $27.27 | 30700 |
| 2022-05-19 | -64.43 | $27.20 | 99900 |
| 2022-05-18 | -71.79 | $27.07 | 19300 |
| 2022-05-17 | -63.71 | $27.58 | 57339 |
| 2022-05-16 | -73.22 | $26.98 | 67300 |
| 2022-05-13 | -76.39 | $26.78 | 623900 |
| 2022-05-12 | -94.14 | $25.66 | 73800 |
| 2022-05-11 | -96.31 | $27.16 | 30618 |
| 2022-05-10 | -98.85 | $27.30 | 21418 |
| 2022-05-09 | -92.82 | $28.11 | 62600 |
| 2022-05-06 | -90.48 | $28.56 | 20800 |
| 2022-05-05 | -84.82 | $28.75 | 46828 |
| 2022-05-04 | -66.07 | $29.38 | 22600 |
| 2022-05-03 | -89.88 | $28.58 | 25534 |
| 2022-05-02 | -86.90 | $28.68 | 81228 |
| 2022-04-29 | -63.69 | $29.46 | 25005 |
| 2022-04-28 | -61.61 | $29.53 | 61128 |
| 2022-04-27 | -69.64 | $29.26 | 29300 |
| 2022-04-26 | -65.13 | $29.45 | 155200 |
| 2022-04-25 | -43.80 | $30.19 | 80340 |
| 2022-04-22 | -63.33 | $30.38 | 21407 |
| 2022-04-21 | -30.00 | $31.08 | 25248 |
| 2022-04-20 | -20.48 | $31.28 | 50118 |
| 2022-04-19 | -40.48 | $30.86 | 115400 |
| 2022-04-18 | -51.90 | $30.62 | 56827 |
| 2022-04-14 | -60.00 | $30.45 | 27400 |
| 2022-04-13 | -47.14 | $30.72 | 17000 |
| 2022-04-12 | -50.95 | $30.64 | 8800 |
| 2022-04-11 | -42.38 | $30.82 | 27200 |
| 2022-04-08 | -40.48 | $30.86 | 15047 |
| 2022-04-07 | -54.29 | $30.57 | 24700 |
| 2022-04-06 | -51.43 | $30.63 | 16100 |
| 2022-04-05 | -47.14 | $30.72 | 23900 |
| 2022-04-04 | -25.20 | $31.07 | 23300 |
| 2022-04-01 | -31.50 | $30.91 | 17000 |
| 2022-03-31 | -29.13 | $30.97 | 20600 |
| 2022-03-30 | -15.35 | $31.32 | 24122 |
| 2022-03-29 | -7.87 | $31.51 | 13900 |
| 2022-03-28 | -15.83 | $31.19 | 16741 |
| 2022-03-25 | -6.67 | $31.41 | 19619 |
| 2022-03-24 | -0.97 | $31.22 | 31800 |
| 2022-03-23 | -12.08 | $30.99 | 31400 |
| 2022-03-22 | -36.76 | $30.77 | 57100 |
| 2022-03-21 | -56.13 | $30.28 | 15900 |
| 2022-03-18 | -67.16 | $30.49 | 19600 |
| 2022-03-17 | -61.44 | $30.72 | 22500 |
| 2022-03-16 | -66.17 | $30.53 | 13049 |
| 2022-03-15 | -76.87 | $30.10 | 85824 |
| 2022-03-14 | -68.16 | $30.45 | 10525 |
| 2022-03-11 | -67.27 | $30.62 | 39500 |
| 2022-03-10 | -76.41 | $30.26 | 19502 |
| 2022-03-09 | -84.42 | $29.89 | 16500 |
| 2022-03-08 | -91.99 | $29.54 | 26641 |
| 2022-03-07 | -100.00 | $29.34 | 36320 |
| 2022-03-04 | -92.68 | $30.37 | 29800 |
| 2022-03-03 | -89.17 | $30.58 | 20100 |
| 2022-03-02 | -85.00 | $30.73 | 11419 |
| 2022-03-01 | -92.22 | $30.47 | 23000 |
| 2022-02-28 | -84.17 | $30.76 | 44828 |
| 2022-02-25 | -73.61 | $31.14 | 71400 |
| 2022-02-24 | -83.33 | $30.79 | 26107 |
| 2022-02-23 | -99.28 | $31.05 | 26318 |
| 2022-02-22 | -87.31 | $31.52 | 26200 |
| 2022-02-18 | -85.55 | $31.60 | 28600 |
| 2022-02-17 | -62.50 | $32.19 | 13624 |
| 2022-02-16 | -50.00 | $32.51 | 17100 |
| 2022-02-15 | -48.75 | $32.67 | 39818 |
| 2022-02-14 | -57.18 | $32.96 | 16300 |
| 2022-02-11 | -52.97 | $33.13 | 17700 |
| 2022-02-10 | -47.03 | $33.37 | 21800 |
| 2022-02-09 | -42.08 | $33.57 | 24900 |
| 2022-02-08 | -48.76 | $33.30 | 49821 |
| 2022-02-07 | -58.91 | $32.89 | 31700 |
| 2022-02-04 | -60.89 | $32.81 | 18543 |
| 2022-02-03 | -61.88 | $32.77 | 20332 |
| 2022-02-02 | -57.67 | $32.94 | 18314 |
| 2022-02-01 | -65.10 | $32.64 | 23200 |
| 2022-01-31 | -77.97 | $32.12 | 18200 |
| 2022-01-28 | -88.86 | $31.68 | 23222 |
| 2022-01-27 | -91.83 | $31.56 | 27500 |
| 2022-01-26 | -80.45 | $32.02 | 23700 |
| 2022-01-25 | -77.97 | $32.12 | 34400 |
| 2022-01-24 | -87.13 | $31.75 | 30400 |
| 2022-01-21 | -94.80 | $32.72 | 34000 |
| 2022-01-20 | -74.16 | $33.29 | 27226 |
| 2022-01-19 | -58.80 | $33.70 | 23500 |
| 2022-01-18 | -39.04 | $34.13 | 32400 |
| 2022-01-14 | -27.02 | $34.16 | 14100 |
| 2022-01-13 | -18.95 | $34.36 | 21228 |
| 2022-01-12 | -11.68 | $34.24 | 18500 |
| 2022-01-11 | -30.69 | $33.66 | 13700 |
| 2022-01-10 | -51.85 | $33.26 | 23000 |
| 2022-01-07 | -38.62 | $33.51 | 14000 |
| 2022-01-06 | -66.67 | $32.98 | 19433 |
| 2022-01-05 | -86.77 | $32.60 | 12600 |
| 2022-01-04 | -84.53 | $32.76 | 15843 |
| 2022-01-03 | -73.58 | $33.05 | 16214 |
| 2021-12-31 | -72.45 | $33.08 | 20700 |
| 2021-12-30 | -75.09 | $33.01 | 12100 |
| 2021-12-29 | -42.93 | $33.30 | 34200 |
| 2021-12-28 | -46.72 | $33.15 | 13909 |
| 2021-12-27 | -32.32 | $33.72 | 9900 |
| 2021-12-23 | -49.24 | $33.05 | 9907 |
| 2021-12-22 | -48.74 | $33.07 | 12920 |
| 2021-12-21 | -53.79 | $32.87 | 14800 |
| 2021-12-20 | -59.85 | $32.63 | 28000 |
| 2021-12-17 | -44.44 | $33.24 | 9815 |
| 2021-12-16 | -31.82 | $33.74 | 13743 |
| 2021-12-15 | -54.04 | $32.86 | 18200 |
| 2021-12-14 | -55.56 | $32.80 | 15300 |
| 2021-12-13 | -55.30 | $32.81 | 10126 |
| 2021-12-10 | -49.49 | $33.04 | 41600 |
| 2021-12-09 | -49.24 | $33.05 | 15200 |
| 2021-12-08 | -41.41 | $33.36 | 71109 |
| 2021-12-07 | -40.15 | $33.41 | 21138 |
| 2021-12-06 | -45.76 | $32.96 | 18200 |
| 2021-12-03 | -59.04 | $32.49 | 25049 |
| 2021-12-02 | -60.45 | $32.44 | 18600 |
| 2021-12-01 | -73.16 | $31.99 | 16002 |
| 2021-11-30 | -80.58 | $32.34 | 23700 |
| 2021-11-29 | -68.36 | $32.83 | 17505 |
| 2021-11-26 | -51.56 | $33.26 | 23500 |
| 2021-11-24 | -37.89 | $33.61 | 10900 |
| 2021-11-23 | -30.08 | $33.81 | 9845 |
| 2021-11-22 | -37.50 | $33.62 | 14000 |
| 2021-11-19 | -25.39 | $33.93 | 8100 |
| 2021-11-18 | -22.43 | $34.06 | 13500 |
| 2021-11-17 | -30.42 | $33.85 | 12600 |
| 2021-11-16 | -67.38 | $33.70 | 9919 |
| 2021-11-15 | -43.97 | $34.03 | 12533 |
| 2021-11-12 | -60.28 | $33.80 | 11805 |
| 2021-11-11 | -53.90 | $33.89 | 15829 |
| 2021-11-10 | -29.08 | $34.24 | 11400 |
| 2021-11-09 | -20.57 | $34.36 | 18725 |
| 2021-11-08 | -37.59 | $34.12 | 9100 |
| 2021-11-05 | -23.51 | $33.92 | 10930 |
| 2021-11-04 | -22.97 | $33.94 | 7000 |
| 2021-11-03 | -34.05 | $33.53 | 7600 |
| 2021-11-02 | -32.70 | $33.58 | 11112 |
| 2021-11-01 | -33.51 | $33.55 | 14800 |
| 2021-10-29 | -39.73 | $33.32 | 23800 |
| 2021-10-28 | -25.68 | $33.84 | 13600 |
| 2021-10-27 | -29.46 | $33.70 | 9102 |
| 2021-10-26 | -18.92 | $34.09 | 10100 |
| 2021-10-25 | -13.51 | $34.29 | 9000 |
| 2021-10-22 | -15.41 | $34.22 | 7300 |
| 2021-10-21 | -14.86 | $34.24 | 14900 |
| 2021-10-20 | -12.97 | $34.31 | 13700 |
| 2021-10-19 | -12.97 | $34.31 | 7800 |
| 2021-10-18 | -12.70 | $34.32 | 9238 |
| 2021-10-15 | -10.81 | $34.39 | 11000 |
| 2021-10-14 | -10.81 | $34.39 | 14600 |
| 2021-10-13 | -22.43 | $33.96 | 11600 |
| 2021-10-12 | -25.40 | $33.88 | 22714 |
| 2021-10-11 | -10.43 | $34.44 | 4400 |
| 2021-10-08 | -20.66 | $34.08 | 8510 |
| 2021-10-07 | -26.17 | $33.88 | 9843 |
| 2021-10-06 | -41.32 | $33.33 | 17100 |
| 2021-10-05 | -46.40 | $33.58 | 11906 |
| 2021-10-04 | -52.25 | $33.32 | 14347 |
| 2021-10-01 | -56.53 | $33.13 | 11400 |
| 2021-09-30 | -57.21 | $33.10 | 20606 |
| 2021-09-29 | -76.35 | $32.25 | 11740 |
| 2021-09-28 | -68.69 | $32.59 | 60500 |
| 2021-09-27 | -54.73 | $33.21 | 31823 |
| 2021-09-24 | -59.01 | $33.02 | 9000 |
| 2021-09-23 | -54.05 | $33.24 | 7208 |
| 2021-09-22 | -55.63 | $33.17 | 13111 |
| 2021-09-21 | -53.83 | $33.25 | 17346 |
| 2021-09-20 | -50.00 | $33.42 | 13603 |
| 2021-09-17 | -58.39 | $33.90 | 7306 |
| 2021-09-16 | -36.24 | $34.56 | 7816 |
| 2021-09-15 | -37.58 | $34.52 | 19010 |
| 2021-09-14 | -36.24 | $34.56 | 7700 |
| 2021-09-13 | -31.45 | $34.47 | 12200 |
| 2021-09-10 | -36.02 | $34.30 | 6738 |
| 2021-09-09 | -35.22 | $34.33 | 10008 |
| 2021-09-08 | -46.24 | $33.92 | 132100 |
| 2021-09-07 | -33.90 | $34.00 | 9400 |
| 2021-09-03 | -22.79 | $34.39 | 6004 |
| 2021-09-02 | -23.08 | $34.38 | 8200 |
| 2021-09-01 | -24.50 | $34.33 | 12537 |
| 2021-08-31 | -19.09 | $34.52 | 47400 |
| 2021-08-30 | 0.00 | $34.61 | 10500 |
| 2021-08-27 | -5.59 | $34.08 | 10200 |
| 2021-08-26 | -9.56 | $33.91 | 15617 |
| 2021-08-25 | -2.33 | $34.22 | 8005 |
| 2021-08-24 | -0.95 | $34.19 | 16541 |
| 2021-08-23 | -2.48 | $33.97 | 11100 |
| 2021-08-20 | -18.46 | $33.21 | 15700 |
| 2021-08-19 | -22.82 | $33.04 | 28339 |
| 2021-08-18 | -12.05 | $33.46 | 21104 |
| 2021-08-17 | -16.15 | $33.30 | 8900 |
| 2021-08-16 | -2.03 | $33.82 | 16400 |
| 2021-08-13 | -0.37 | $33.91 | 10623 |
| 2021-08-12 | 0.00 | $33.81 | 6448 |
| 2021-08-11 | -2.31 | $33.58 | 8500 |
| 2021-08-10 | -3.97 | $33.35 | 13535 |
| 2021-08-09 | -1.98 | $33.45 | 16600 |
| 2021-08-06 | -3.80 | $33.07 | 9645 |
| 2021-08-05 | -1.20 | $32.64 | 11230 |
| 2021-08-04 | -6.96 | $32.12 | 6318 |
| 2021-08-03 | -7.47 | $32.10 | 16625 |
| 2021-08-02 | -13.40 | $31.87 | 7200 |
| 2021-07-30 | -4.01 | $31.86 | 15100 |
| 2021-07-29 | -44.85 | $31.67 | 6600 |
| 2021-07-28 | -51.31 | $31.30 | 12300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.98
2026-07-24
Close Price
$65.73
Vol: 358500Average Directional Index - Detailed Analysis
Minimum
6.33
Average
16.25
Maximum
42.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.98 | $65.73 | 358500 |
| 2026-07-23 | 42.15 | $64.76 | 156500 |
| 2026-07-22 | 41.40 | $65.64 | 107000 |
| 2026-07-21 | 40.00 | $65.32 | 192246 |
| 2026-07-20 | 38.57 | $64.96 | 353842 |
| 2026-07-17 | 36.98 | $65.50 | 59400 |
| 2026-07-16 | 35.32 | $64.96 | 109600 |
| 2026-07-15 | 33.47 | $65.04 | 153400 |
| 2026-07-14 | 31.52 | $64.13 | 106300 |
| 2026-07-13 | 29.53 | $62.89 | 38500 |
| 2026-07-10 | 27.45 | $64.14 | 47011 |
| 2026-07-09 | 25.96 | $64.15 | 393640 |
| 2026-07-08 | 24.40 | $63.15 | 831421 |
| 2026-07-07 | 22.75 | $64.68 | 1.8M |
| 2026-07-06 | 21.78 | $64.54 | 24800 |
| 2026-07-02 | 20.77 | $62.31 | 16500 |
| 2026-07-01 | 20.09 | $62.85 | 14000 |
| 2026-06-30 | 19.38 | $62.16 | 22700 |
| 2026-06-29 | 19.19 | $60.87 | 84748 |
| 2026-06-26 | 18.51 | $60.95 | 25842 |
| 2026-06-25 | 17.80 | $60.56 | 25124 |
| 2026-06-24 | 17.04 | $60.86 | 36100 |
| 2026-06-23 | 16.30 | $61.64 | 2.3M |
| 2026-06-22 | 15.19 | $62.51 | 166200 |
| 2026-06-18 | 15.42 | $63.58 | 151000 |
| 2026-06-17 | 15.33 | $62.91 | 175900 |
| 2026-06-16 | 15.33 | $63.00 | 2.4M |
| 2026-06-15 | 14.82 | $62.74 | 10400 |
| 2026-06-12 | 14.29 | $61.82 | 20700 |
| 2026-06-11 | 13.73 | $61.25 | 22000 |
| 2026-06-10 | 13.71 | $60.57 | 16000 |
| 2026-06-09 | 13.85 | $60.77 | 14500 |
| 2026-06-08 | 13.89 | $59.49 | 12042 |
| 2026-06-05 | 13.80 | $60.17 | 35600 |
| 2026-06-04 | 14.05 | $60.32 | 16500 |
| 2026-06-03 | 14.23 | $59.53 | 94135 |
| 2026-06-02 | 14.38 | $60.66 | 17223 |
| 2026-06-01 | 14.69 | $59.50 | 17138 |
| 2026-05-29 | 14.65 | $60.34 | 29900 |
| 2026-05-28 | 14.66 | $59.05 | 19100 |
| 2026-05-27 | 13.97 | $58.59 | 13027 |
| 2026-05-26 | 13.36 | $59.30 | 43100 |
| 2026-05-22 | 12.93 | $59.03 | 22231 |
| 2026-05-21 | 12.47 | $59.68 | 50500 |
| 2026-05-20 | 12.01 | $59.63 | 81800 |
| 2026-05-19 | 11.39 | $58.60 | 105600 |
| 2026-05-18 | 11.00 | $58.56 | 12339 |
| 2026-05-15 | 10.59 | $57.93 | 92500 |
| 2026-05-14 | 11.08 | $58.78 | 84535 |
| 2026-05-13 | 11.61 | $58.10 | 57300 |
| 2026-05-12 | 12.11 | $58.46 | 53836 |
| 2026-05-11 | 12.26 | $57.39 | 17344 |
| 2026-05-08 | 12.54 | $58.10 | 180144 |
| 2026-05-07 | 11.66 | $57.87 | 442800 |
| 2026-05-06 | 10.89 | $57.04 | 16800 |
| 2026-05-05 | 10.23 | $56.64 | 12000 |
| 2026-05-04 | 9.79 | $55.74 | 13824 |
| 2026-05-01 | 9.45 | $56.24 | 14900 |
| 2026-04-30 | 8.96 | $55.75 | 19225 |
| 2026-04-29 | 8.77 | $54.18 | 11710 |
| 2026-04-28 | 8.99 | $54.58 | 39900 |
| 2026-04-27 | 9.23 | $54.10 | 15436 |
| 2026-04-24 | 9.63 | $53.40 | 15200 |
| 2026-04-23 | 10.05 | $53.12 | 19422 |
| 2026-04-22 | 10.47 | $53.11 | 27300 |
| 2026-04-21 | 10.83 | $52.83 | 31512 |
| 2026-04-20 | 11.21 | $52.89 | 156000 |
| 2026-04-17 | 11.52 | $53.59 | 19211 |
| 2026-04-16 | 12.00 | $52.67 | 17622 |
| 2026-04-15 | 12.51 | $54.05 | 17813 |
| 2026-04-14 | 13.05 | $53.31 | 26908 |
| 2026-04-13 | 13.60 | $52.50 | 55700 |
| 2026-04-10 | 13.86 | $50.64 | 23300 |
| 2026-04-09 | 14.39 | $50.41 | 43440 |
| 2026-04-08 | 15.04 | $49.10 | 18800 |
| 2026-04-07 | 15.79 | $48.91 | 19500 |
| 2026-04-06 | 16.33 | $49.30 | 24715 |
| 2026-04-02 | 16.91 | $49.08 | 54600 |
| 2026-04-01 | 17.49 | $49.09 | 23748 |
| 2026-03-31 | 18.19 | $48.07 | 74400 |
| 2026-03-30 | 18.92 | $47.52 | 26000 |
| 2026-03-27 | 19.69 | $47.62 | 37208 |
| 2026-03-26 | 20.66 | $48.31 | 21500 |
| 2026-03-25 | 21.45 | $48.95 | 22600 |
| 2026-03-24 | 22.24 | $47.92 | 393128 |
| 2026-03-23 | 23.36 | $48.14 | 19802 |
| 2026-03-20 | 24.53 | $47.34 | 41343 |
| 2026-03-19 | 25.76 | $46.35 | 100509 |
| 2026-03-18 | 26.75 | $48.46 | 52100 |
| 2026-03-17 | 28.06 | $48.72 | 28400 |
| 2026-03-16 | 29.13 | $48.96 | 22800 |
| 2026-03-13 | 30.28 | $48.19 | 25032 |
| 2026-03-12 | 31.69 | $47.36 | 37904 |
| 2026-03-11 | 33.35 | $47.83 | 12347 |
| 2026-03-10 | 34.92 | $48.50 | 28529 |
| 2026-03-09 | 34.99 | $47.97 | 33400 |
| 2026-03-06 | 34.55 | $48.42 | 24700 |
| 2026-03-05 | 34.36 | $49.42 | 19700 |
| 2026-03-04 | 34.33 | $49.59 | 17400 |
| 2026-03-03 | 34.32 | $49.20 | 24300 |
| 2026-03-02 | 34.15 | $49.91 | 31100 |
| 2026-02-27 | 34.10 | $50.27 | 49700 |
| 2026-02-26 | 34.05 | $50.25 | 27700 |
| 2026-02-25 | 34.54 | $49.60 | 21200 |
| 2026-02-24 | 34.74 | $49.02 | 79621 |
| 2026-02-23 | 34.65 | $48.75 | 63239 |
| 2026-02-20 | 34.49 | $48.28 | 33443 |
| 2026-02-19 | 34.13 | $48.10 | 676000 |
| 2026-02-18 | 33.72 | $47.98 | 52700 |
| 2026-02-17 | 33.29 | $47.76 | 27110 |
| 2026-02-13 | 32.51 | $47.40 | 25800 |
| 2026-02-12 | 31.52 | $46.75 | 29100 |
| 2026-02-11 | 30.21 | $46.74 | 28800 |
| 2026-02-10 | 29.13 | $47.92 | 20826 |
| 2026-02-09 | 28.18 | $48.04 | 36440 |
| 2026-02-06 | 26.99 | $47.22 | 51800 |
| 2026-02-05 | 26.04 | $48.19 | 22714 |
| 2026-02-04 | 25.14 | $47.52 | 23700 |
| 2026-02-03 | 24.20 | $49.88 | 19300 |
| 2026-02-02 | 23.70 | $50.60 | 20400 |
| 2026-01-30 | 23.24 | $50.47 | 18800 |
| 2026-01-29 | 22.79 | $50.96 | 26030 |
| 2026-01-28 | 21.92 | $51.10 | 27037 |
| 2026-01-27 | 20.85 | $51.46 | 29030 |
| 2026-01-26 | 20.25 | $50.96 | 31400 |
| 2026-01-23 | 19.46 | $51.07 | 54400 |
| 2026-01-22 | 19.13 | $51.31 | 41911 |
| 2026-01-21 | 18.93 | $51.57 | 20800 |
| 2026-01-20 | 18.78 | $51.69 | 21825 |
| 2026-01-16 | 18.62 | $51.96 | 16200 |
| 2026-01-15 | 17.42 | $52.13 | 14000 |
| 2026-01-14 | 16.18 | $52.31 | 38718 |
| 2026-01-13 | 14.87 | $51.54 | 26600 |
| 2026-01-12 | 13.49 | $52.81 | 22800 |
| 2026-01-09 | 12.42 | $51.97 | 22118 |
| 2026-01-08 | 11.07 | $52.21 | 21700 |
| 2026-01-07 | 10.24 | $53.45 | 31810 |
| 2026-01-06 | 9.37 | $53.62 | 24000 |
| 2026-01-05 | 9.15 | $53.48 | 51400 |
| 2026-01-02 | 8.93 | $52.28 | 26501 |
| 2025-12-31 | 9.22 | $53.24 | 17100 |
| 2025-12-30 | 9.59 | $53.61 | 38642 |
| 2025-12-29 | 9.83 | $53.60 | 20600 |
| 2025-12-26 | 9.72 | $53.83 | 12947 |
| 2025-12-24 | 9.59 | $53.70 | 35841 |
| 2025-12-23 | 8.76 | $53.41 | 87624 |
| 2025-12-22 | 8.86 | $53.43 | 22925 |
| 2025-12-19 | 8.72 | $52.37 | 415600 |
| 2025-12-18 | 8.89 | $52.82 | 49500 |
| 2025-12-17 | 9.15 | $52.42 | 404100 |
| 2025-12-16 | 9.36 | $52.96 | 21100 |
| 2025-12-15 | 9.57 | $53.77 | 18633 |
| 2025-12-12 | 9.80 | $53.11 | 23011 |
| 2025-12-11 | 9.16 | $52.91 | 22830 |
| 2025-12-10 | 8.49 | $52.33 | 14526 |
| 2025-12-09 | 8.10 | $51.40 | 15405 |
| 2025-12-08 | 8.01 | $51.02 | 12010 |
| 2025-12-05 | 8.13 | $50.93 | 21002 |
| 2025-12-04 | 8.31 | $50.30 | 19300 |
| 2025-12-03 | 8.51 | $50.35 | 12734 |
| 2025-12-02 | 8.91 | $50.52 | 16613 |
| 2025-12-01 | 9.34 | $50.85 | 48000 |
| 2025-11-28 | 9.61 | $50.78 | 81646 |
| 2025-11-26 | 9.76 | $51.51 | 50625 |
| 2025-11-25 | 9.92 | $51.07 | 60000 |
| 2025-11-24 | 10.16 | $50.14 | 929400 |
| 2025-11-21 | 10.57 | $49.85 | 746400 |
| 2025-11-20 | 10.87 | $48.75 | 278900 |
| 2025-11-19 | 10.83 | $48.50 | 171100 |
| 2025-11-18 | 10.80 | $48.93 | 334925 |
| 2025-11-17 | 11.01 | $49.49 | 1.5M |
| 2025-11-14 | 11.43 | $49.76 | 47816 |
| 2025-11-13 | 11.10 | $50.38 | 145619 |
| 2025-11-12 | 10.30 | $49.99 | 43939 |
| 2025-11-11 | 9.85 | $49.02 | 156200 |
| 2025-11-10 | 9.73 | $48.48 | 209109 |
| 2025-11-07 | 9.93 | $47.80 | 59914 |
| 2025-11-06 | 10.44 | $47.27 | 64703 |
| 2025-11-05 | 10.73 | $46.76 | 48229 |
| 2025-11-04 | 11.15 | $47.12 | 153000 |
| 2025-11-03 | 10.89 | $47.14 | 161300 |
| 2025-10-31 | 10.50 | $46.88 | 61900 |
| 2025-10-30 | 10.26 | $46.77 | 81400 |
| 2025-10-29 | 10.06 | $46.14 | 62323 |
| 2025-10-28 | 9.84 | $46.19 | 50300 |
| 2025-10-27 | 9.88 | $45.63 | 36115 |
| 2025-10-24 | 10.03 | $45.52 | 101500 |
| 2025-10-23 | 10.37 | $45.04 | 36826 |
| 2025-10-22 | 10.90 | $44.60 | 31300 |
| 2025-10-21 | 11.27 | $44.12 | 85200 |
| 2025-10-20 | 11.66 | $43.70 | 97311 |
| 2025-10-17 | 11.91 | $43.30 | 630649 |
| 2025-10-16 | 11.21 | $43.86 | 330532 |
| 2025-10-15 | 10.57 | $43.79 | 361041 |
| 2025-10-14 | 9.88 | $44.67 | 1.4M |
| 2025-10-13 | 9.79 | $45.07 | 19319 |
| 2025-10-10 | 9.68 | $44.50 | 421317 |
| 2025-10-09 | 9.64 | $44.51 | 74300 |
| 2025-10-08 | 9.84 | $44.19 | 49300 |
| 2025-10-07 | 10.21 | $43.83 | 62300 |
| 2025-10-06 | 10.63 | $43.60 | 40815 |
| 2025-10-03 | 11.07 | $43.09 | 126900 |
| 2025-10-02 | 10.65 | $43.08 | 65700 |
| 2025-10-01 | 10.20 | $42.97 | 61427 |
| 2025-09-30 | 10.18 | $43.26 | 111042 |
| 2025-09-29 | 9.89 | $42.53 | 94500 |
| 2025-09-26 | 9.93 | $41.91 | 107700 |
| 2025-09-25 | 9.06 | $41.64 | 69317 |
| 2025-09-24 | 9.42 | $41.69 | 44800 |
| 2025-09-23 | 9.60 | $42.20 | 52439 |
| 2025-09-22 | 9.85 | $41.66 | 27909 |
| 2025-09-19 | 10.12 | $42.53 | 177538 |
| 2025-09-18 | 10.49 | $41.92 | 25400 |
| 2025-09-17 | 10.75 | $41.82 | 78100 |
| 2025-09-16 | 10.94 | $41.69 | 46330 |
| 2025-09-15 | 11.15 | $42.65 | 74228 |
| 2025-09-12 | 11.48 | $42.79 | 17200 |
| 2025-09-11 | 11.68 | $42.78 | 14600 |
| 2025-09-10 | 11.83 | $42.31 | 12500 |
| 2025-09-09 | 12.28 | $42.06 | 18611 |
| 2025-09-08 | 12.90 | $41.83 | 15200 |
| 2025-09-05 | 13.34 | $41.84 | 14917 |
| 2025-09-04 | 13.85 | $42.13 | 17824 |
| 2025-09-03 | 14.50 | $42.18 | 268605 |
| 2025-09-02 | 15.15 | $41.91 | 24734 |
| 2025-08-29 | 15.58 | $42.33 | 24222 |
| 2025-08-28 | 16.40 | $42.28 | 148200 |
| 2025-08-27 | 17.23 | $41.80 | 120300 |
| 2025-08-26 | 17.87 | $41.84 | 70017 |
| 2025-08-25 | 18.55 | $41.77 | 56327 |
| 2025-08-22 | 19.11 | $41.71 | 85000 |
| 2025-08-21 | 19.93 | $41.62 | 57900 |
| 2025-08-20 | 20.79 | $41.47 | 22234 |
| 2025-08-19 | 21.61 | $41.63 | 65005 |
| 2025-08-18 | 22.39 | $41.78 | 58236 |
| 2025-08-15 | 23.22 | $41.53 | 70415 |
| 2025-08-14 | 24.02 | $41.46 | 153200 |
| 2025-08-13 | 24.85 | $41.16 | 103800 |
| 2025-08-12 | 25.71 | $41.38 | 100900 |
| 2025-08-11 | 26.53 | $41.16 | 20200 |
| 2025-08-08 | 27.64 | $41.93 | 216000 |
| 2025-08-07 | 28.95 | $41.37 | 87819 |
| 2025-08-06 | 30.09 | $41.30 | 19317 |
| 2025-08-05 | 31.22 | $40.81 | 119800 |
| 2025-08-04 | 32.51 | $41.76 | 15806 |
| 2025-08-01 | 33.87 | $40.68 | 165944 |
| 2025-07-31 | 34.13 | $40.36 | 109600 |
| 2025-07-30 | 34.66 | $40.31 | 92000 |
| 2025-07-29 | 35.27 | $40.22 | 21134 |
| 2025-07-28 | 35.91 | $40.31 | 97014 |
| 2025-07-25 | 36.63 | $40.55 | 26305 |
| 2025-07-24 | 36.04 | $40.58 | 28919 |
| 2025-07-23 | 35.19 | $40.38 | 25329 |
| 2025-07-22 | 34.29 | $40.06 | 40900 |
| 2025-07-21 | 33.48 | $39.58 | 54300 |
| 2025-07-18 | 32.75 | $39.44 | 96600 |
| 2025-07-17 | 32.02 | $38.93 | 113500 |
| 2025-07-16 | 31.37 | $39.07 | 176300 |
| 2025-07-15 | 30.69 | $39.02 | 43830 |
| 2025-07-14 | 29.86 | $38.95 | 70147 |
| 2025-07-11 | 28.95 | $39.00 | 54303 |
| 2025-07-10 | 28.07 | $38.85 | 88249 |
| 2025-07-09 | 27.51 | $38.36 | 35200 |
| 2025-07-08 | 26.73 | $38.12 | 60913 |
| 2025-07-07 | 25.92 | $38.86 | 42700 |
| 2025-07-03 | 25.48 | $38.81 | 93400 |
| 2025-07-02 | 25.08 | $38.41 | 146800 |
| 2025-07-01 | 24.66 | $39.95 | 15817 |
| 2025-06-30 | 24.09 | $39.02 | 191000 |
| 2025-06-27 | 24.40 | $39.39 | 77800 |
| 2025-06-26 | 24.84 | $39.35 | 101807 |
| 2025-06-25 | 25.13 | $39.34 | 25900 |
| 2025-06-24 | 25.66 | $39.33 | 45329 |
| 2025-06-23 | 26.13 | $39.16 | 106800 |
| 2025-06-20 | 26.91 | $38.47 | 148529 |
| 2025-06-18 | 27.95 | $38.45 | 68939 |
| 2025-06-17 | 28.18 | $38.38 | 154600 |
| 2025-06-16 | 28.43 | $39.39 | 80400 |
| 2025-06-13 | 28.06 | $38.48 | 112436 |
| 2025-06-12 | 27.92 | $38.31 | 57910 |
| 2025-06-11 | 27.77 | $37.59 | 23820 |
| 2025-06-10 | 27.61 | $37.41 | 118025 |
| 2025-06-09 | 27.93 | $38.13 | 133910 |
| 2025-06-06 | 27.93 | $37.94 | 16545 |
| 2025-06-05 | 27.93 | $37.99 | 31200 |
| 2025-06-04 | 27.97 | $38.13 | 103719 |
| 2025-06-03 | 28.01 | $37.73 | 22042 |
| 2025-06-02 | 28.13 | $38.03 | 108700 |
| 2025-05-30 | 28.27 | $38.57 | 534700 |
| 2025-05-29 | 27.90 | $37.58 | 22830 |
| 2025-05-28 | 27.76 | $37.34 | 27608 |
| 2025-05-27 | 27.62 | $36.75 | 46223 |
| 2025-05-23 | 27.87 | $37.05 | 40633 |
| 2025-05-22 | 26.70 | $36.67 | 55902 |
| 2025-05-21 | 25.49 | $37.27 | 56100 |
| 2025-05-20 | 24.22 | $36.47 | 183400 |
| 2025-05-19 | 22.99 | $36.99 | 18307 |
| 2025-05-16 | 21.61 | $35.77 | 17800 |
| 2025-05-15 | 20.97 | $35.79 | 15135 |
| 2025-05-14 | 20.36 | $35.14 | 23900 |
| 2025-05-13 | 19.95 | $36.16 | 33500 |
| 2025-05-12 | 18.74 | $35.93 | 24221 |
| 2025-05-09 | 17.47 | $36.28 | 74448 |
| 2025-05-08 | 16.52 | $36.90 | 22411 |
| 2025-05-07 | 15.44 | $37.09 | 348900 |
| 2025-05-06 | 14.85 | $37.47 | 63300 |
| 2025-05-05 | 14.02 | $37.42 | 33605 |
| 2025-05-02 | 13.22 | $37.17 | 56616 |
| 2025-05-01 | 12.46 | $37.44 | 42600 |
| 2025-04-30 | 11.37 | $37.85 | 89000 |
| 2025-04-29 | 10.50 | $36.88 | 16200 |
| 2025-04-28 | 10.33 | $36.71 | 108900 |
| 2025-04-25 | 10.07 | $36.68 | 105948 |
| 2025-04-24 | 9.87 | $36.83 | 28400 |
| 2025-04-23 | 9.62 | $36.55 | 46600 |
| 2025-04-22 | 9.35 | $36.49 | 113217 |
| 2025-04-21 | 9.08 | $35.96 | 85100 |
| 2025-04-17 | 9.46 | $36.04 | 57800 |
| 2025-04-16 | 9.84 | $36.23 | 235800 |
| 2025-04-15 | 10.31 | $35.44 | 35809 |
| 2025-04-14 | 10.50 | $34.89 | 212900 |
| 2025-04-11 | 10.55 | $34.32 | 171000 |
| 2025-04-10 | 10.61 | $34.73 | 170913 |
| 2025-04-09 | 10.37 | $34.67 | 80500 |
| 2025-04-08 | 10.11 | $34.18 | 185922 |
| 2025-04-07 | 10.16 | $34.31 | 45539 |
| 2025-04-04 | 10.06 | $35.74 | 19300 |
| 2025-04-03 | 10.53 | $36.53 | 22317 |
| 2025-04-02 | 10.34 | $36.24 | 19500 |
| 2025-04-01 | 10.36 | $36.14 | 19500 |
| 2025-03-31 | 10.44 | $35.48 | 25634 |
| 2025-03-28 | 10.76 | $35.68 | 17100 |
| 2025-03-27 | 10.92 | $35.71 | 30500 |
| 2025-03-26 | 11.36 | $35.48 | 90911 |
| 2025-03-25 | 11.83 | $35.83 | 57000 |
| 2025-03-24 | 12.14 | $34.93 | 57100 |
| 2025-03-21 | 12.72 | $34.77 | 40100 |
| 2025-03-20 | 13.24 | $35.12 | 131600 |
| 2025-03-19 | 13.79 | $34.46 | 73043 |
| 2025-03-18 | 13.79 | $34.28 | 65300 |
| 2025-03-17 | 13.74 | $34.70 | 27800 |
| 2025-03-14 | 13.83 | $34.05 | 35900 |
| 2025-03-13 | 13.64 | $33.41 | 17300 |
| 2025-03-12 | 13.44 | $33.50 | 24000 |
| 2025-03-11 | 12.60 | $33.45 | 132600 |
| 2025-03-10 | 12.05 | $33.91 | 250402 |
| 2025-03-07 | 11.48 | $34.91 | 57725 |
| 2025-03-06 | 12.00 | $35.41 | 190100 |
| 2025-03-05 | 12.41 | $35.17 | 349332 |
| 2025-03-04 | 12.51 | $34.67 | 73742 |
| 2025-03-03 | 12.28 | $33.88 | 53045 |
| 2025-02-28 | 12.77 | $33.97 | 186400 |
| 2025-02-27 | 13.30 | $33.69 | 25100 |
| 2025-02-26 | 13.86 | $33.75 | 21546 |
| 2025-02-25 | 14.31 | $33.49 | 149541 |
| 2025-02-24 | 14.79 | $33.76 | 34900 |
| 2025-02-21 | 15.22 | $33.63 | 29200 |
| 2025-02-20 | 15.37 | $33.92 | 23214 |
| 2025-02-19 | 15.20 | $33.75 | 86100 |
| 2025-02-18 | 15.06 | $34.05 | 215000 |
| 2025-02-14 | 14.76 | $33.62 | 117816 |
| 2025-02-13 | 14.44 | $33.40 | 76709 |
| 2025-02-12 | 14.66 | $32.95 | 25500 |
| 2025-02-11 | 15.11 | $32.56 | 46800 |
| 2025-02-10 | 15.70 | $32.82 | 333500 |
| 2025-02-07 | 15.59 | $33.45 | 213542 |
| 2025-02-06 | 15.80 | $32.61 | 217600 |
| 2025-02-05 | 16.53 | $31.17 | 28546 |
| 2025-02-04 | 16.44 | $30.59 | 30100 |
| 2025-02-03 | 16.78 | $29.76 | 54200 |
| 2025-01-31 | 16.33 | $30.29 | 84822 |
| 2025-01-30 | 16.52 | $30.34 | 19700 |
| 2025-01-29 | 16.89 | $30.42 | 22600 |
| 2025-01-28 | 17.08 | $30.30 | 52200 |
| 2025-01-27 | 17.11 | $30.27 | 19200 |
| 2025-01-24 | 17.11 | $30.18 | 34600 |
| 2025-01-23 | 17.06 | $29.80 | 21600 |
| 2025-01-22 | 16.79 | $29.99 | 23500 |
| 2025-01-21 | 16.70 | $30.22 | 25028 |
| 2025-01-17 | 16.72 | $29.58 | 18100 |
| 2025-01-16 | 16.73 | $29.95 | 47216 |
| 2025-01-15 | 16.58 | $29.69 | 32049 |
| 2025-01-14 | 16.18 | $29.23 | 21500 |
| 2025-01-13 | 15.35 | $29.37 | 33447 |
| 2025-01-10 | 14.56 | $29.69 | 41728 |
| 2025-01-08 | 13.84 | $30.15 | 16100 |
| 2025-01-07 | 13.08 | $30.51 | 27941 |
| 2025-01-06 | 12.89 | $30.72 | 20936 |
| 2025-01-03 | 12.68 | $30.39 | 51706 |
| 2025-01-02 | 12.46 | $30.58 | 25904 |
| 2024-12-31 | 11.80 | $31.20 | 53000 |
| 2024-12-30 | 11.45 | $31.53 | 31200 |
| 2024-12-27 | 11.07 | $31.66 | 18443 |
| 2024-12-26 | 11.62 | $31.83 | 16448 |
| 2024-12-24 | 12.19 | $31.64 | 15411 |
| 2024-12-23 | 12.63 | $31.66 | 33200 |
| 2024-12-20 | 13.17 | $31.43 | 112136 |
| 2024-12-19 | 13.75 | $31.43 | 73300 |
| 2024-12-18 | 14.43 | $31.34 | 52326 |
| 2024-12-17 | 15.04 | $32.11 | 13708 |
| 2024-12-16 | 14.88 | $32.35 | 263300 |
| 2024-12-13 | 14.85 | $32.57 | 330000 |
| 2024-12-12 | 14.83 | $32.68 | 79800 |
| 2024-12-11 | 15.26 | $32.86 | 21230 |
| 2024-12-10 | 15.88 | $32.82 | 53500 |
| 2024-12-09 | 16.54 | $33.21 | 404835 |
| 2024-12-06 | 17.35 | $33.50 | 28622 |
| 2024-12-05 | 18.05 | $34.07 | 36512 |
| 2024-12-04 | 18.40 | $33.64 | 45320 |
| 2024-12-03 | 19.02 | $33.24 | 43600 |
| 2024-12-02 | 19.52 | $33.64 | 3.9M |
| 2024-11-29 | 20.36 | $33.62 | 84500 |
| 2024-11-27 | 21.25 | $33.56 | 33637 |
| 2024-11-26 | 21.25 | $33.39 | 37900 |
| 2024-11-25 | 20.89 | $33.10 | 518406 |
| 2024-11-22 | 20.51 | $33.32 | 121600 |
| 2024-11-21 | 20.38 | $33.33 | 48748 |
| 2024-11-20 | 20.27 | $33.20 | 108707 |
| 2024-11-19 | 19.87 | $33.02 | 214611 |
| 2024-11-18 | 19.36 | $32.63 | 134900 |
| 2024-11-15 | 18.43 | $32.40 | 34700 |
| 2024-11-14 | 17.26 | $32.41 | 18547 |
| 2024-11-13 | 16.13 | $32.14 | 22525 |
| 2024-11-12 | 14.95 | $33.57 | 5920 |
| 2024-11-11 | 14.41 | $33.43 | 18100 |
| 2024-11-08 | 13.83 | $33.47 | 69745 |
| 2024-11-07 | 13.10 | $33.50 | 63700 |
| 2024-11-06 | 13.51 | $33.21 | 15700 |
| 2024-11-05 | 14.19 | $32.60 | 14700 |
| 2024-11-04 | 14.52 | $32.24 | 12037 |
| 2024-11-01 | 14.29 | $31.78 | 18700 |
| 2024-10-31 | 13.59 | $31.72 | 19600 |
| 2024-10-30 | 12.77 | $31.96 | 14414 |
| 2024-10-29 | 12.99 | $32.23 | 15024 |
| 2024-10-28 | 13.32 | $32.16 | 15400 |
| 2024-10-25 | 13.68 | $31.77 | 8702 |
| 2024-10-24 | 13.69 | $31.99 | 10000 |
| 2024-10-23 | 13.74 | $32.07 | 16700 |
| 2024-10-22 | 13.73 | $31.97 | 12200 |
| 2024-10-21 | 13.65 | $32.12 | 33947 |
| 2024-10-18 | 13.69 | $31.99 | 164800 |
| 2024-10-17 | 13.64 | $32.02 | 14705 |
| 2024-10-16 | 13.58 | $32.11 | 19546 |
| 2024-10-15 | 13.92 | $32.10 | 9911 |
| 2024-10-14 | 14.19 | $31.90 | 15327 |
| 2024-10-11 | 14.48 | $32.12 | 12000 |
| 2024-10-10 | 14.24 | $31.90 | 13900 |
| 2024-10-09 | 14.00 | $31.75 | 19500 |
| 2024-10-08 | 14.02 | $31.62 | 24500 |
| 2024-10-07 | 14.16 | $31.74 | 11044 |
| 2024-10-04 | 14.16 | $32.25 | 11119 |
| 2024-10-03 | 13.73 | $31.75 | 16200 |
| 2024-10-02 | 13.69 | $31.76 | 17202 |
| 2024-10-01 | 13.55 | $31.51 | 12413 |
| 2024-09-30 | 13.39 | $31.44 | 21930 |
| 2024-09-27 | 14.03 | $31.35 | 37000 |
| 2024-09-26 | 14.70 | $32.15 | 31600 |
| 2024-09-25 | 14.51 | $31.96 | 99300 |
| 2024-09-24 | 14.54 | $31.91 | 16923 |
| 2024-09-23 | 14.57 | $31.91 | 11345 |
| 2024-09-20 | 14.64 | $31.42 | 13900 |
| 2024-09-19 | 14.79 | $31.58 | 94323 |
| 2024-09-18 | 15.18 | $31.30 | 59600 |
| 2024-09-17 | 15.75 | $31.23 | 66300 |
| 2024-09-16 | 15.63 | $31.17 | 29500 |
| 2024-09-13 | 15.58 | $30.98 | 20818 |
| 2024-09-12 | 15.69 | $30.89 | 64831 |
| 2024-09-11 | 15.86 | $30.76 | 69900 |
| 2024-09-10 | 16.16 | $30.78 | 111122 |
| 2024-09-09 | 16.48 | $30.57 | 35622 |
| 2024-09-06 | 16.89 | $30.30 | 18800 |
| 2024-09-05 | 17.50 | $30.53 | 11600 |
| 2024-09-04 | 17.03 | $31.09 | 17615 |
| 2024-09-03 | 15.92 | $30.70 | 11400 |
| 2024-08-30 | 14.97 | $30.74 | 19700 |
| 2024-08-29 | 13.97 | $30.28 | 63800 |
| 2024-08-28 | 13.10 | $30.08 | 10516 |
| 2024-08-27 | 12.28 | $30.03 | 12748 |
| 2024-08-26 | 11.49 | $29.57 | 35600 |
| 2024-08-23 | 10.96 | $29.29 | 12522 |
| 2024-08-22 | 10.51 | $28.86 | 8305 |
| 2024-08-21 | 10.33 | $28.84 | 30100 |
| 2024-08-20 | 10.14 | $28.77 | 21207 |
| 2024-08-19 | 10.09 | $28.67 | 24500 |
| 2024-08-16 | 10.03 | $28.41 | 15831 |
| 2024-08-15 | 10.23 | $28.16 | 15509 |
| 2024-08-14 | 10.50 | $27.85 | 15400 |
| 2024-08-13 | 11.05 | $27.56 | 12700 |
| 2024-08-12 | 11.43 | $27.21 | 18015 |
| 2024-08-09 | 11.65 | $26.66 | 21134 |
| 2024-08-08 | 11.48 | $26.33 | 75500 |
| 2024-08-07 | 11.27 | $26.54 | 32100 |
| 2024-08-06 | 11.16 | $27.30 | 26300 |
| 2024-08-05 | 9.73 | $26.70 | 17600 |
| 2024-08-02 | 8.24 | $27.27 | 23940 |
| 2024-08-01 | 7.07 | $28.51 | 20100 |
| 2024-07-31 | 6.54 | $28.92 | 18745 |
| 2024-07-30 | 6.44 | $28.95 | 14400 |
| 2024-07-29 | 6.33 | $28.87 | 14500 |
| 2024-07-26 | 6.41 | $28.85 | 22400 |
| 2024-07-25 | 6.34 | $28.75 | 18000 |
| 2024-07-24 | 6.38 | $28.25 | 19900 |
| 2024-07-23 | 6.62 | $28.46 | 15800 |
| 2024-07-22 | 6.96 | $28.37 | 31400 |
| 2024-07-19 | 7.31 | $28.46 | 18438 |
| 2024-07-18 | 7.64 | $28.70 | 15800 |
| 2024-07-17 | 7.89 | $28.76 | 16500 |
| 2024-07-16 | 8.25 | $28.60 | 30500 |
| 2024-07-15 | 8.64 | $29.09 | 123100 |
| 2024-07-12 | 8.69 | $29.25 | 78600 |
| 2024-07-11 | 8.69 | $29.18 | 75700 |
| 2024-07-10 | 8.76 | $29.09 | 38600 |
| 2024-07-09 | 8.96 | $28.72 | 97500 |
| 2024-07-08 | 9.34 | $28.51 | 23943 |
| 2024-07-05 | 9.76 | $28.05 | 12414 |
| 2024-07-03 | 9.31 | $28.55 | 29000 |
| 2024-07-02 | 8.52 | $28.14 | 260900 |
| 2024-07-01 | 7.96 | $28.04 | 20900 |
| 2024-06-28 | 7.38 | $27.75 | 28900 |
| 2024-06-27 | 7.30 | $28.23 | 13300 |
| 2024-06-26 | 7.06 | $27.98 | 51442 |
| 2024-06-25 | 7.01 | $27.98 | 17834 |
| 2024-06-24 | 6.71 | $28.03 | 11301 |
| 2024-06-21 | 7.05 | $27.46 | 25443 |
| 2024-06-20 | 6.95 | $27.47 | 67900 |
| 2024-06-18 | 6.97 | $27.63 | 214000 |
| 2024-06-17 | 7.15 | $27.86 | 275625 |
| 2024-06-14 | 7.40 | $27.96 | 144914 |
| 2024-06-13 | 7.33 | $28.16 | 264000 |
| 2024-06-12 | 7.46 | $28.49 | 82623 |
| 2024-06-11 | 7.76 | $28.29 | 193300 |
| 2024-06-10 | 8.03 | $29.20 | 191733 |
| 2024-06-07 | 8.16 | $29.10 | 150800 |
| 2024-06-06 | 8.50 | $28.69 | 99500 |
| 2024-06-05 | 8.74 | $28.64 | 54523 |
| 2024-06-04 | 8.33 | $28.91 | 31400 |
| 2024-06-03 | 8.19 | $28.95 | 43700 |
| 2024-05-31 | 7.98 | $29.01 | 248000 |
| 2024-05-30 | 7.76 | $28.61 | 123500 |
| 2024-05-29 | 7.78 | $28.54 | 80400 |
| 2024-05-28 | 7.80 | $29.14 | 122727 |
| 2024-05-24 | 7.43 | $29.52 | 65700 |
| 2024-05-23 | 7.54 | $29.31 | 46100 |
| 2024-05-22 | 7.66 | $29.07 | 71025 |
| 2024-05-21 | 8.04 | $28.75 | 121125 |
| 2024-05-20 | 8.08 | $29.18 | 73144 |
| 2024-05-17 | 8.42 | $28.88 | 59043 |
| 2024-05-16 | 8.37 | $28.77 | 30000 |
| 2024-05-15 | 8.13 | $28.60 | 152100 |
| 2024-05-14 | 8.32 | $28.81 | 70500 |
| 2024-05-13 | 8.66 | $29.19 | 25917 |
| 2024-05-10 | 8.85 | $29.34 | 470023 |
| 2024-05-09 | 9.04 | $29.55 | 748200 |
| 2024-05-08 | 9.25 | $28.67 | 34900 |
| 2024-05-07 | 9.70 | $28.48 | 53100 |
| 2024-05-06 | 9.75 | $28.23 | 25239 |
| 2024-05-03 | 9.52 | $27.64 | 94729 |
| 2024-05-02 | 9.77 | $27.42 | 62500 |
| 2024-05-01 | 9.78 | $26.99 | 63913 |
| 2024-04-30 | 9.39 | $26.66 | 58803 |
| 2024-04-29 | 8.67 | $26.78 | 92820 |
| 2024-04-26 | 8.75 | $26.62 | 111701 |
| 2024-04-25 | 8.82 | $26.79 | 90513 |
| 2024-04-24 | 8.94 | $27.03 | 122000 |
| 2024-04-23 | 9.19 | $26.99 | 82448 |
| 2024-04-22 | 9.52 | $26.85 | 21301 |
| 2024-04-19 | 9.80 | $26.80 | 71762 |
| 2024-04-18 | 9.90 | $26.47 | 25600 |
| 2024-04-17 | 9.79 | $26.17 | 33602 |
| 2024-04-16 | 9.57 | $26.19 | 150123 |
| 2024-04-15 | 9.22 | $26.34 | 263642 |
| 2024-04-12 | 9.54 | $26.48 | 286800 |
| 2024-04-11 | 9.58 | $26.63 | 523300 |
| 2024-04-10 | 9.62 | $26.72 | 11100 |
| 2024-04-09 | 9.98 | $27.85 | 13300 |
| 2024-04-08 | 10.09 | $27.74 | 24100 |
| 2024-04-05 | 10.05 | $27.74 | 13133 |
| 2024-04-04 | 10.01 | $27.67 | 18300 |
| 2024-04-03 | 9.89 | $27.78 | 47549 |
| 2024-04-02 | 10.30 | $27.65 | 25300 |
| 2024-04-01 | 10.54 | $27.91 | 82434 |
| 2024-03-28 | 11.08 | $28.11 | 20700 |
| 2024-03-27 | 11.52 | $27.82 | 20214 |
| 2024-03-26 | 12.05 | $28.12 | 18226 |
| 2024-03-25 | 12.36 | $28.10 | 53716 |
| 2024-03-22 | 12.79 | $27.86 | 18600 |
| 2024-03-21 | 13.24 | $29.47 | 15926 |
| 2024-03-20 | 12.51 | $29.12 | 18335 |
| 2024-03-19 | 12.03 | $28.92 | 12301 |
| 2024-03-18 | 11.69 | $28.64 | 12308 |
| 2024-03-15 | 11.45 | $28.52 | 18620 |
| 2024-03-14 | 11.19 | $28.43 | 14600 |
| 2024-03-13 | 10.91 | $28.99 | 200004 |
| 2024-03-12 | 11.42 | $28.90 | 15962 |
| 2024-03-11 | 11.95 | $29.00 | 16600 |
| 2024-03-08 | 12.54 | $29.27 | 22300 |
| 2024-03-07 | 12.93 | $29.92 | 15503 |
| 2024-03-06 | 13.34 | $29.00 | 26412 |
| 2024-03-05 | 12.72 | $28.78 | 22403 |
| 2024-03-04 | 12.12 | $28.92 | 19500 |
| 2024-03-01 | 11.41 | $28.89 | 30741 |
| 2024-02-29 | 11.08 | $28.89 | 177421 |
| 2024-02-28 | 10.81 | $28.64 | 12817 |
| 2024-02-27 | 10.68 | $28.76 | 242500 |
| 2024-02-26 | 10.50 | $28.91 | 25415 |
| 2024-02-23 | 10.61 | $29.54 | 23500 |
| 2024-02-22 | 10.20 | $29.39 | 20404 |
| 2024-02-21 | 9.94 | $29.01 | 19100 |
| 2024-02-20 | 9.92 | $28.55 | 19200 |
| 2024-02-16 | 10.20 | $28.46 | 25300 |
| 2024-02-15 | 10.49 | $28.40 | 16902 |
| 2024-02-14 | 10.73 | $28.00 | 20210 |
| 2024-02-13 | 10.65 | $27.82 | 19939 |
| 2024-02-12 | 10.76 | $28.55 | 17800 |
| 2024-02-09 | 10.89 | $28.54 | 18210 |
| 2024-02-08 | 11.16 | $28.81 | 16500 |
| 2024-02-07 | 11.32 | $29.09 | 16900 |
| 2024-02-06 | 11.48 | $29.07 | 22737 |
| 2024-02-05 | 11.92 | $28.61 | 25324 |
| 2024-02-02 | 11.84 | $29.04 | 24200 |
| 2024-02-01 | 12.02 | $29.23 | 27803 |
| 2024-01-31 | 12.20 | $29.23 | 21425 |
| 2024-01-30 | 12.73 | $29.49 | 30100 |
| 2024-01-29 | 13.18 | $29.42 | 22900 |
| 2024-01-26 | 13.55 | $29.52 | 23900 |
| 2024-01-25 | 13.94 | $29.22 | 15525 |
| 2024-01-24 | 14.37 | $29.17 | 19445 |
| 2024-01-23 | 14.87 | $29.12 | 26300 |
| 2024-01-22 | 15.52 | $29.00 | 15807 |
| 2024-01-19 | 16.00 | $28.47 | 14100 |
| 2024-01-18 | 16.25 | $28.02 | 24500 |
| 2024-01-17 | 16.04 | $27.50 | 35534 |
| 2024-01-16 | 15.46 | $27.89 | 37543 |
| 2024-01-12 | 15.10 | $27.98 | 35303 |
| 2024-01-11 | 14.96 | $28.19 | 50408 |
| 2024-01-10 | 14.47 | $28.72 | 21547 |
| 2024-01-09 | 14.33 | $28.60 | 32428 |
| 2024-01-08 | 14.18 | $28.73 | 49200 |
| 2024-01-05 | 14.10 | $28.50 | 23646 |
| 2024-01-04 | 14.01 | $28.47 | 41628 |
| 2024-01-03 | 13.66 | $28.13 | 27708 |
| 2024-01-02 | 13.14 | $28.49 | 31503 |
| 2023-12-29 | 12.71 | $28.66 | 27243 |
| 2023-12-28 | 12.44 | $28.54 | 26036 |
| 2023-12-27 | 12.15 | $28.73 | 58500 |
| 2023-12-26 | 11.95 | $28.72 | 20400 |
| 2023-12-22 | 11.37 | $28.31 | 47200 |
| 2023-12-21 | 11.66 | $28.24 | 32300 |
| 2023-12-20 | 11.98 | $28.06 | 29911 |
| 2023-12-19 | 12.32 | $28.21 | 21917 |
| 2023-12-18 | 12.79 | $28.16 | 22303 |
| 2023-12-15 | 13.30 | $28.43 | 33218 |
| 2023-12-14 | 13.66 | $28.64 | 39637 |
| 2023-12-13 | 13.90 | $28.42 | 46100 |
| 2023-12-12 | 14.51 | $27.94 | 32500 |
| 2023-12-11 | 15.04 | $27.84 | 62920 |
| 2023-12-08 | 15.67 | $28.09 | 42400 |
| 2023-12-07 | 16.28 | $28.01 | 61007 |
| 2023-12-06 | 16.53 | $28.09 | 31000 |
| 2023-12-05 | 16.80 | $27.92 | 35800 |
| 2023-12-04 | 17.27 | $27.98 | 51736 |
| 2023-12-01 | 17.77 | $27.97 | 83409 |
| 2023-11-30 | 17.52 | $27.65 | 42000 |
| 2023-11-29 | 17.45 | $27.43 | 63338 |
| 2023-11-28 | 17.33 | $27.56 | 137837 |
| 2023-11-27 | 17.31 | $27.36 | 44214 |
| 2023-11-24 | 17.35 | $27.56 | 63946 |
| 2023-11-22 | 17.20 | $27.09 | 25129 |
| 2023-11-21 | 17.46 | $27.18 | 509913 |
| 2023-11-20 | 17.73 | $27.02 | 36500 |
| 2023-11-17 | 18.02 | $26.71 | 31308 |
| 2023-11-16 | 18.82 | $26.43 | 44900 |
| 2023-11-15 | 19.76 | $26.52 | 69907 |
| 2023-11-14 | 20.75 | $25.87 | 57906 |
| 2023-11-13 | 21.26 | $24.72 | 47200 |
| 2023-11-10 | 21.38 | $24.75 | 46000 |
| 2023-11-09 | 21.17 | $24.59 | 46500 |
| 2023-11-08 | 21.07 | $24.66 | 114339 |
| 2023-11-07 | 21.47 | $24.90 | 58200 |
| 2023-11-06 | 22.08 | $25.29 | 57500 |
| 2023-11-03 | 22.90 | $25.58 | 123300 |
| 2023-11-02 | 23.93 | $25.24 | 48800 |
| 2023-11-01 | 24.47 | $24.39 | 43900 |
| 2023-10-31 | 24.44 | $24.12 | 92949 |
| 2023-10-30 | 24.15 | $24.02 | 47400 |
| 2023-10-27 | 23.84 | $23.38 | 29823 |
| 2023-10-26 | 22.63 | $23.67 | 84700 |
| 2023-10-25 | 21.56 | $23.66 | 118800 |
| 2023-10-24 | 20.48 | $23.74 | 52900 |
| 2023-10-23 | 19.35 | $24.00 | 88900 |
| 2023-10-20 | 18.37 | $24.07 | 53725 |
| 2023-10-19 | 17.55 | $24.81 | 81630 |
| 2023-10-18 | 17.03 | $25.08 | 14140 |
| 2023-10-17 | 16.63 | $25.61 | 61046 |
| 2023-10-16 | 16.48 | $25.67 | 67806 |
| 2023-10-13 | 16.26 | $25.41 | 47318 |
| 2023-10-12 | 15.94 | $25.43 | 25832 |
| 2023-10-11 | 15.62 | $25.93 | 57100 |
| 2023-10-10 | 15.47 | $25.56 | 23900 |
| 2023-10-09 | 15.16 | $25.51 | 14500 |
| 2023-10-06 | 14.84 | $25.42 | 35400 |
| 2023-10-05 | 13.85 | $25.02 | 31535 |
| 2023-10-04 | 13.16 | $24.62 | 18300 |
| 2023-10-03 | 12.17 | $24.58 | 31800 |
| 2023-10-02 | 11.55 | $25.00 | 29733 |
| 2023-09-29 | 11.11 | $25.52 | 175300 |
| 2023-09-28 | 10.95 | $25.66 | 399526 |
| 2023-09-27 | 10.65 | $26.31 | 69700 |
| 2023-09-26 | 10.81 | $27.00 | 65000 |
| 2023-09-25 | 11.34 | $27.28 | 86400 |
| 2023-09-22 | 11.70 | $27.41 | 155715 |
| 2023-09-21 | 12.08 | $27.66 | 179348 |
| 2023-09-20 | 11.91 | $28.14 | 106536 |
| 2023-09-19 | 12.20 | $28.24 | 28300 |
| 2023-09-18 | 12.44 | $28.58 | 66300 |
| 2023-09-15 | 12.69 | $28.35 | 159548 |
| 2023-09-14 | 13.07 | $28.20 | 169237 |
| 2023-09-13 | 13.42 | $27.66 | 75143 |
| 2023-09-12 | 14.00 | $27.85 | 71202 |
| 2023-09-11 | 14.50 | $27.60 | 118631 |
| 2023-09-08 | 15.01 | $27.13 | 11249 |
| 2023-09-07 | 14.91 | $27.10 | 130000 |
| 2023-09-06 | 14.80 | $27.17 | 20800 |
| 2023-09-05 | 15.51 | $27.31 | 15529 |
| 2023-09-01 | 16.14 | $27.44 | 9000 |
| 2023-08-31 | 16.60 | $27.30 | 66829 |
| 2023-08-30 | 17.08 | $27.27 | 9731 |
| 2023-08-29 | 17.63 | $27.21 | 8208 |
| 2023-08-28 | 18.07 | $26.84 | 16200 |
| 2023-08-25 | 18.22 | $26.49 | 14306 |
| 2023-08-24 | 18.15 | $26.52 | 27600 |
| 2023-08-23 | 18.06 | $26.48 | 13509 |
| 2023-08-22 | 17.99 | $26.38 | 14929 |
| 2023-08-21 | 17.92 | $27.05 | 22600 |
| 2023-08-18 | 17.07 | $27.39 | 13549 |
| 2023-08-17 | 16.35 | $27.70 | 10300 |
| 2023-08-16 | 15.72 | $28.11 | 13100 |
| 2023-08-15 | 15.29 | $28.33 | 26100 |
| 2023-08-14 | 14.84 | $28.66 | 12721 |
| 2023-08-11 | 14.86 | $28.75 | 19149 |
| 2023-08-10 | 15.06 | $28.82 | 203800 |
| 2023-08-09 | 15.12 | $28.42 | 18100 |
| 2023-08-08 | 14.86 | $28.26 | 11900 |
| 2023-08-07 | 15.17 | $28.79 | 17800 |
| 2023-08-04 | 15.49 | $28.40 | 21200 |
| 2023-08-03 | 15.73 | $28.40 | 23800 |
| 2023-08-02 | 16.14 | $28.55 | 16831 |
| 2023-08-01 | 16.06 | $28.51 | 10900 |
| 2023-07-31 | 15.97 | $28.26 | 16300 |
| 2023-07-28 | 15.72 | $28.19 | 8231 |
| 2023-07-27 | 15.47 | $28.12 | 13300 |
| 2023-07-26 | 15.24 | $28.32 | 10544 |
| 2023-07-25 | 15.83 | $28.27 | 26231 |
| 2023-07-24 | 15.41 | $28.53 | 15600 |
| 2023-07-21 | 14.68 | $28.51 | 29201 |
| 2023-07-20 | 13.91 | $28.49 | 18700 |
| 2023-07-19 | 13.74 | $28.47 | 14601 |
| 2023-07-18 | 13.57 | $28.63 | 31600 |
| 2023-07-17 | 13.21 | $28.35 | 15000 |
| 2023-07-14 | 13.03 | $28.12 | 19632 |
| 2023-07-13 | 12.84 | $28.18 | 30723 |
| 2023-07-12 | 12.89 | $27.81 | 12018 |
| 2023-07-11 | 13.18 | $27.48 | 190100 |
| 2023-07-10 | 13.78 | $27.46 | 14541 |
| 2023-07-07 | 14.49 | $27.44 | 411400 |
| 2023-07-06 | 15.23 | $27.17 | 9545 |
| 2023-07-05 | 15.75 | $27.22 | 21112 |
| 2023-07-03 | 16.39 | $27.06 | 9100 |
| 2023-06-30 | 17.06 | $26.94 | 25148 |
| 2023-06-29 | 17.09 | $26.63 | 16200 |
| 2023-06-28 | 17.38 | $26.85 | 18600 |
| 2023-06-27 | 17.59 | $26.89 | 14900 |
| 2023-06-26 | 17.81 | $26.43 | 12509 |
| 2023-06-23 | 18.74 | $26.04 | 17200 |
| 2023-06-22 | 19.63 | $26.59 | 14922 |
| 2023-06-21 | 19.91 | $26.45 | 19307 |
| 2023-06-20 | 20.29 | $26.61 | 39500 |
| 2023-06-16 | 19.88 | $26.81 | 15300 |
| 2023-06-15 | 18.91 | $26.73 | 16604 |
| 2023-06-14 | 17.90 | $26.30 | 15837 |
| 2023-06-13 | 16.83 | $26.23 | 17500 |
| 2023-06-12 | 16.25 | $25.98 | 40705 |
| 2023-06-09 | 15.87 | $26.03 | 29025 |
| 2023-06-08 | 15.28 | $26.10 | 13417 |
| 2023-06-07 | 14.66 | $25.98 | 15806 |
| 2023-06-06 | 14.54 | $26.22 | 32621 |
| 2023-06-05 | 14.22 | $26.11 | 18938 |
| 2023-06-02 | 14.41 | $26.33 | 17400 |
| 2023-06-01 | 14.35 | $26.01 | 15300 |
| 2023-05-31 | 14.52 | $25.87 | 26519 |
| 2023-05-30 | 14.81 | $26.22 | 23139 |
| 2023-05-26 | 14.79 | $26.06 | 12100 |
| 2023-05-25 | 15.01 | $25.81 | 24523 |
| 2023-05-24 | 15.33 | $25.96 | 24837 |
| 2023-05-23 | 15.62 | $26.38 | 18400 |
| 2023-05-22 | 15.36 | $26.49 | 14420 |
| 2023-05-19 | 15.09 | $26.39 | 23000 |
| 2023-05-18 | 15.12 | $26.35 | 15342 |
| 2023-05-17 | 15.17 | $26.50 | 11967 |
| 2023-05-16 | 15.07 | $26.17 | 20600 |
| 2023-05-15 | 15.04 | $26.87 | 12043 |
| 2023-05-12 | 14.37 | $26.62 | 14710 |
| 2023-05-11 | 13.85 | $26.51 | 21818 |
| 2023-05-10 | 13.29 | $26.86 | 10529 |
| 2023-05-09 | 13.23 | $26.98 | 45700 |
| 2023-05-08 | 12.71 | $26.93 | 24100 |
| 2023-05-05 | 13.13 | $26.73 | 42345 |
| 2023-05-04 | 13.67 | $26.35 | 137600 |
| 2023-05-03 | 14.25 | $26.66 | 24146 |
| 2023-05-02 | 14.12 | $26.71 | 284900 |
| 2023-05-01 | 14.18 | $26.90 | 23900 |
| 2023-04-28 | 13.50 | $26.77 | 84020 |
| 2023-04-27 | 12.78 | $26.33 | 94500 |
| 2023-04-26 | 12.41 | $26.19 | 8135 |
| 2023-04-25 | 12.13 | $26.20 | 65546 |
| 2023-04-24 | 11.85 | $26.45 | 24240 |
| 2023-04-21 | 11.25 | $26.51 | 13311 |
| 2023-04-20 | 10.62 | $26.42 | 12600 |
| 2023-04-19 | 10.05 | $26.51 | 11900 |
| 2023-04-18 | 9.43 | $26.46 | 24300 |
| 2023-04-17 | 8.69 | $26.38 | 29500 |
| 2023-04-14 | 8.03 | $26.34 | 16824 |
| 2023-04-13 | 7.33 | $26.39 | 58900 |
| 2023-04-12 | 7.32 | $26.14 | 27028 |
| 2023-04-11 | 7.47 | $25.89 | 15828 |
| 2023-04-10 | 7.82 | $25.69 | 15000 |
| 2023-04-06 | 8.02 | $25.60 | 23500 |
| 2023-04-05 | 8.19 | $25.63 | 14800 |
| 2023-04-04 | 7.91 | $25.61 | 20314 |
| 2023-04-03 | 7.62 | $25.79 | 34400 |
| 2023-03-31 | 7.80 | $25.53 | 24019 |
| 2023-03-30 | 8.19 | $25.33 | 18800 |
| 2023-03-29 | 8.60 | $25.44 | 14728 |
| 2023-03-28 | 8.88 | $25.40 | 19500 |
| 2023-03-27 | 9.09 | $25.59 | 82215 |
| 2023-03-24 | 9.37 | $25.20 | 16900 |
| 2023-03-23 | 9.23 | $25.28 | 11807 |
| 2023-03-22 | 9.34 | $25.24 | 16531 |
| 2023-03-21 | 9.55 | $25.26 | 22700 |
| 2023-03-20 | 9.74 | $25.18 | 15826 |
| 2023-03-17 | 9.78 | $24.63 | 21700 |
| 2023-03-16 | 9.79 | $25.65 | 40748 |
| 2023-03-15 | 10.16 | $25.26 | 10246 |
| 2023-03-14 | 10.17 | $26.10 | 13334 |
| 2023-03-13 | 10.39 | $26.18 | 11900 |
| 2023-03-10 | 10.10 | $26.35 | 14426 |
| 2023-03-09 | 10.07 | $26.78 | 10916 |
| 2023-03-08 | 10.52 | $27.09 | 20400 |
| 2023-03-07 | 10.93 | $26.97 | 20637 |
| 2023-03-06 | 11.50 | $27.21 | 9403 |
| 2023-03-03 | 11.63 | $27.22 | 18603 |
| 2023-03-02 | 11.85 | $27.11 | 12200 |
| 2023-03-01 | 12.24 | $26.99 | 16727 |
| 2023-02-28 | 12.73 | $26.68 | 303800 |
| 2023-02-27 | 13.26 | $26.51 | 10008 |
| 2023-02-24 | 12.94 | $26.25 | 27447 |
| 2023-02-23 | 13.01 | $26.38 | 15746 |
| 2023-02-22 | 12.70 | $26.28 | 23800 |
| 2023-02-21 | 12.37 | $26.46 | 26046 |
| 2023-02-17 | 11.91 | $26.77 | 15900 |
| 2023-02-16 | 12.16 | $26.69 | 26300 |
| 2023-02-15 | 12.42 | $26.67 | 71400 |
| 2023-02-14 | 12.95 | $26.76 | 13100 |
| 2023-02-13 | 13.38 | $26.75 | 21800 |
| 2023-02-10 | 13.61 | $26.77 | 11008 |
| 2023-02-09 | 13.99 | $26.45 | 118330 |
| 2023-02-08 | 14.38 | $26.45 | 23318 |
| 2023-02-07 | 14.82 | $26.86 | 8817 |
| 2023-02-06 | 15.00 | $26.78 | 26317 |
| 2023-02-03 | 15.18 | $27.05 | 27600 |
| 2023-02-02 | 14.94 | $27.35 | 16400 |
| 2023-02-01 | 14.90 | $27.16 | 54700 |
| 2023-01-31 | 14.87 | $27.13 | 134500 |
| 2023-01-30 | 15.12 | $26.95 | 72839 |
| 2023-01-27 | 15.24 | $27.12 | 32800 |
| 2023-01-26 | 15.36 | $27.00 | 26800 |
| 2023-01-25 | 15.58 | $26.66 | 22821 |
| 2023-01-24 | 15.40 | $26.62 | 51805 |
| 2023-01-23 | 15.33 | $26.56 | 58300 |
| 2023-01-20 | 15.29 | $26.39 | 33036 |
| 2023-01-19 | 15.34 | $26.02 | 63240 |
| 2023-01-18 | 15.62 | $26.02 | 21200 |
| 2023-01-17 | 15.74 | $26.29 | 57500 |
| 2023-01-13 | 15.73 | $26.38 | 20800 |
| 2023-01-12 | 15.72 | $26.08 | 30200 |
| 2023-01-11 | 14.51 | $25.71 | 23800 |
| 2023-01-10 | 13.33 | $25.47 | 96400 |
| 2023-01-09 | 12.33 | $25.21 | 45400 |
| 2023-01-06 | 11.30 | $25.01 | 62438 |
| 2023-01-05 | 10.42 | $24.36 | 27100 |
| 2023-01-04 | 9.87 | $24.27 | 25943 |
| 2023-01-03 | 9.29 | $23.68 | 49922 |
| 2022-12-30 | 9.02 | $23.53 | 39246 |
| 2022-12-29 | 8.74 | $23.48 | 30600 |
| 2022-12-28 | 9.09 | $23.55 | 63804 |
| 2022-12-27 | 9.26 | $24.00 | 37223 |
| 2022-12-23 | 9.40 | $24.07 | 55100 |
| 2022-12-22 | 9.78 | $23.90 | 35112 |
| 2022-12-21 | 10.26 | $24.22 | 169934 |
| 2022-12-20 | 10.65 | $23.80 | 37643 |
| 2022-12-19 | 11.06 | $23.67 | 72206 |
| 2022-12-16 | 11.47 | $23.79 | 50300 |
| 2022-12-15 | 11.85 | $23.89 | 125316 |
| 2022-12-14 | 12.38 | $24.67 | 97518 |
| 2022-12-13 | 12.66 | $24.71 | 39842 |
| 2022-12-12 | 13.01 | $24.46 | 53300 |
| 2022-12-09 | 13.58 | $24.24 | 33600 |
| 2022-12-08 | 14.25 | $24.27 | 34432 |
| 2022-12-07 | 14.92 | $24.41 | 40322 |
| 2022-12-06 | 15.63 | $24.65 | 44129 |
| 2022-12-05 | 15.77 | $24.84 | 73738 |
| 2022-12-02 | 15.74 | $25.27 | 32500 |
| 2022-12-01 | 15.48 | $25.24 | 37527 |
| 2022-11-30 | 15.10 | $25.18 | 60941 |
| 2022-11-29 | 14.71 | $24.64 | 27606 |
| 2022-11-28 | 14.75 | $24.71 | 46600 |
| 2022-11-25 | 14.07 | $25.11 | 67900 |
| 2022-11-23 | 13.64 | $25.14 | 46219 |
| 2022-11-22 | 13.19 | $25.00 | 32529 |
| 2022-11-21 | 12.73 | $24.60 | 54100 |
| 2022-11-18 | 12.52 | $24.72 | 63000 |
| 2022-11-17 | 12.13 | $24.74 | 126634 |
| 2022-11-16 | 12.28 | $24.96 | 13920 |
| 2022-11-15 | 12.26 | $25.25 | 53900 |
| 2022-11-14 | 12.02 | $25.14 | 97914 |
| 2022-11-11 | 11.86 | $25.35 | 33910 |
| 2022-11-10 | 11.70 | $24.52 | 90534 |
| 2022-11-09 | 11.98 | $23.58 | 23636 |
| 2022-11-08 | 12.55 | $23.89 | 26521 |
| 2022-11-07 | 13.15 | $24.57 | 101300 |
| 2022-11-04 | 13.06 | $24.50 | 72037 |
| 2022-11-03 | 12.96 | $23.83 | 57902 |
| 2022-11-02 | 13.28 | $24.54 | 29300 |
| 2022-11-01 | 13.38 | $24.79 | 49600 |
| 2022-10-31 | 12.95 | $24.84 | 79100 |
| 2022-10-28 | 12.66 | $24.78 | 45100 |
| 2022-10-27 | 12.46 | $24.52 | 24100 |
| 2022-10-26 | 12.32 | $24.29 | 15446 |
| 2022-10-25 | 12.32 | $24.00 | 41935 |
| 2022-10-24 | 12.57 | $23.67 | 84000 |
| 2022-10-21 | 12.95 | $23.43 | 41800 |
| 2022-10-20 | 13.51 | $23.20 | 60437 |
| 2022-10-19 | 14.05 | $23.37 | 14200 |
| 2022-10-18 | 14.68 | $23.49 | 10441 |
| 2022-10-17 | 15.17 | $23.31 | 140400 |
| 2022-10-14 | 15.82 | $22.49 | 41000 |
| 2022-10-13 | 16.39 | $22.58 | 64700 |
| 2022-10-12 | 16.98 | $22.04 | 22100 |
| 2022-10-11 | 17.35 | $22.12 | 40100 |
| 2022-10-10 | 17.75 | $22.53 | 65700 |
| 2022-10-07 | 18.57 | $22.58 | 97000 |
| 2022-10-06 | 19.14 | $23.40 | 13236 |
| 2022-10-05 | 20.12 | $24.08 | 24211 |
| 2022-10-04 | 21.15 | $24.22 | 31600 |
| 2022-10-03 | 21.86 | $23.43 | 99700 |
| 2022-09-30 | 22.96 | $22.63 | 33915 |
| 2022-09-29 | 23.91 | $22.82 | 88147 |
| 2022-09-28 | 24.73 | $23.17 | 29000 |
| 2022-09-27 | 25.77 | $23.30 | 72800 |
| 2022-09-26 | 26.77 | $23.48 | 28311 |
| 2022-09-23 | 27.71 | $23.83 | 37300 |
| 2022-09-22 | 28.51 | $24.79 | 26239 |
| 2022-09-21 | 28.77 | $25.10 | 13400 |
| 2022-09-20 | 28.69 | $25.30 | 17300 |
| 2022-09-19 | 28.68 | $25.83 | 25800 |
| 2022-09-16 | 28.60 | $25.50 | 14900 |
| 2022-09-15 | 28.78 | $25.87 | 47400 |
| 2022-09-14 | 28.67 | $26.18 | 16000 |
| 2022-09-13 | 28.40 | $26.39 | 20900 |
| 2022-09-12 | 28.50 | $27.00 | 16700 |
| 2022-09-09 | 28.28 | $26.58 | 30000 |
| 2022-09-08 | 28.23 | $25.89 | 28700 |
| 2022-09-07 | 28.17 | $25.59 | 22410 |
| 2022-09-06 | 28.55 | $25.31 | 31717 |
| 2022-09-02 | 28.87 | $25.85 | 16526 |
| 2022-09-01 | 28.90 | $25.50 | 65740 |
| 2022-08-31 | 29.20 | $25.76 | 46600 |
| 2022-08-30 | 29.27 | $25.79 | 17200 |
| 2022-08-29 | 29.31 | $26.19 | 57400 |
| 2022-08-26 | 29.18 | $26.50 | 22800 |
| 2022-08-25 | 28.72 | $27.11 | 27408 |
| 2022-08-24 | 27.87 | $26.89 | 24321 |
| 2022-08-23 | 27.36 | $26.99 | 22100 |
| 2022-08-22 | 26.75 | $26.98 | 20100 |
| 2022-08-19 | 26.41 | $27.31 | 29100 |
| 2022-08-18 | 26.06 | $27.66 | 51131 |
| 2022-08-17 | 24.93 | $27.51 | 10815 |
| 2022-08-16 | 24.01 | $27.65 | 18300 |
| 2022-08-15 | 23.05 | $27.40 | 50800 |
| 2022-08-12 | 22.47 | $27.77 | 33900 |
| 2022-08-11 | 21.57 | $27.55 | 63500 |
| 2022-08-10 | 20.62 | $27.40 | 12000 |
| 2022-08-09 | 19.92 | $26.32 | 35138 |
| 2022-08-08 | 19.71 | $26.47 | 73516 |
| 2022-08-05 | 19.40 | $26.79 | 56300 |
| 2022-08-04 | 18.76 | $27.18 | 44300 |
| 2022-08-03 | 17.72 | $26.97 | 30500 |
| 2022-08-02 | 16.63 | $26.92 | 44234 |
| 2022-08-01 | 15.79 | $27.78 | 71845 |
| 2022-07-29 | 14.90 | $27.19 | 27000 |
| 2022-07-28 | 14.99 | $26.68 | 55000 |
| 2022-07-27 | 15.37 | $26.66 | 18847 |
| 2022-07-26 | 15.77 | $26.44 | 17200 |
| 2022-07-25 | 16.47 | $26.73 | 20947 |
| 2022-07-22 | 17.22 | $26.48 | 77100 |
| 2022-07-21 | 17.77 | $26.39 | 35925 |
| 2022-07-20 | 18.55 | $26.35 | 23300 |
| 2022-07-19 | 19.35 | $26.38 | 27803 |
| 2022-07-18 | 20.15 | $25.74 | 51204 |
| 2022-07-15 | 21.00 | $25.33 | 142600 |
| 2022-07-14 | 21.40 | $25.22 | 41016 |
| 2022-07-13 | 21.67 | $25.90 | 23200 |
| 2022-07-12 | 22.30 | $26.06 | 11433 |
| 2022-07-11 | 23.19 | $25.96 | 87448 |
| 2022-07-08 | 23.90 | $26.20 | 30300 |
| 2022-07-07 | 24.76 | $26.10 | 69400 |
| 2022-07-06 | 25.49 | $25.57 | 29908 |
| 2022-07-05 | 26.27 | $25.56 | 100417 |
| 2022-07-01 | 26.20 | $26.00 | 78717 |
| 2022-06-30 | 26.12 | $25.68 | 34000 |
| 2022-06-29 | 26.31 | $25.85 | 94300 |
| 2022-06-28 | 26.72 | $26.14 | 29500 |
| 2022-06-27 | 27.39 | $26.43 | 111034 |
| 2022-06-24 | 27.89 | $26.11 | 29314 |
| 2022-06-23 | 28.20 | $25.44 | 32700 |
| 2022-06-22 | 28.14 | $25.55 | 41700 |
| 2022-06-21 | 28.24 | $26.10 | 102326 |
| 2022-06-17 | 28.35 | $25.12 | 28944 |
| 2022-06-16 | 28.46 | $25.46 | 76400 |
| 2022-06-15 | 27.84 | $26.25 | 24700 |
| 2022-06-14 | 27.39 | $26.18 | 106305 |
| 2022-06-13 | 26.60 | $26.33 | 81917 |
| 2022-06-10 | 25.87 | $27.53 | 20600 |
| 2022-06-09 | 25.54 | $28.62 | 57405 |
| 2022-06-08 | 25.69 | $29.26 | 15500 |
| 2022-06-07 | 26.09 | $29.46 | 15214 |
| 2022-06-06 | 26.05 | $28.98 | 63700 |
| 2022-06-03 | 26.19 | $28.73 | 26006 |
| 2022-06-02 | 26.10 | $29.21 | 92000 |
| 2022-06-01 | 26.09 | $28.88 | 34681 |
| 2022-05-31 | 25.95 | $28.97 | 82000 |
| 2022-05-27 | 25.82 | $28.83 | 20400 |
| 2022-05-26 | 25.64 | $28.28 | 89500 |
| 2022-05-25 | 25.06 | $27.91 | 21400 |
| 2022-05-24 | 24.71 | $27.71 | 31530 |
| 2022-05-23 | 24.29 | $27.32 | 60114 |
| 2022-05-20 | 23.84 | $27.27 | 30700 |
| 2022-05-19 | 23.87 | $27.20 | 99900 |
| 2022-05-18 | 24.17 | $27.07 | 19300 |
| 2022-05-17 | 23.95 | $27.58 | 57339 |
| 2022-05-16 | 23.85 | $26.98 | 67300 |
| 2022-05-13 | 23.73 | $26.78 | 623900 |
| 2022-05-12 | 22.88 | $25.66 | 73800 |
| 2022-05-11 | 21.53 | $27.16 | 30618 |
| 2022-05-10 | 20.71 | $27.30 | 21418 |
| 2022-05-09 | 19.96 | $28.11 | 62600 |
| 2022-05-06 | 19.43 | $28.56 | 20800 |
| 2022-05-05 | 19.17 | $28.75 | 46828 |
| 2022-05-04 | 18.96 | $29.38 | 22600 |
| 2022-05-03 | 18.83 | $28.58 | 25534 |
| 2022-05-02 | 18.29 | $28.68 | 81228 |
| 2022-04-29 | 17.72 | $29.46 | 25005 |
| 2022-04-28 | 17.65 | $29.53 | 61128 |
| 2022-04-27 | 16.74 | $29.26 | 29300 |
| 2022-04-26 | 15.41 | $29.45 | 155200 |
| 2022-04-25 | 14.22 | $30.19 | 80340 |
| 2022-04-22 | 12.97 | $30.38 | 21407 |
| 2022-04-21 | 12.74 | $31.08 | 25248 |
| 2022-04-20 | 13.13 | $31.28 | 50118 |
| 2022-04-19 | 13.74 | $30.86 | 115400 |
| 2022-04-18 | 14.08 | $30.62 | 56827 |
| 2022-04-14 | 14.45 | $30.45 | 27400 |
| 2022-04-13 | 14.09 | $30.72 | 17000 |
| 2022-04-12 | 13.72 | $30.64 | 8800 |
| 2022-04-11 | 13.43 | $30.82 | 27200 |
| 2022-04-08 | 13.27 | $30.86 | 15047 |
| 2022-04-07 | 12.94 | $30.57 | 24700 |
| 2022-04-06 | 12.21 | $30.63 | 16100 |
| 2022-04-05 | 11.59 | $30.72 | 23900 |
| 2022-04-04 | 11.02 | $31.07 | 23300 |
| 2022-04-01 | 10.49 | $30.91 | 17000 |
| 2022-03-31 | 9.87 | $30.97 | 20600 |
| 2022-03-30 | 10.20 | $31.32 | 24122 |
| 2022-03-29 | 10.68 | $31.51 | 13900 |
| 2022-03-28 | 10.93 | $31.19 | 16741 |
| 2022-03-25 | 11.45 | $31.41 | 19619 |
| 2022-03-24 | 11.97 | $31.22 | 31800 |
| 2022-03-23 | 12.38 | $30.99 | 31400 |
| 2022-03-22 | 12.67 | $30.77 | 57100 |
| 2022-03-21 | 12.93 | $30.28 | 15900 |
| 2022-03-18 | 12.74 | $30.49 | 19600 |
| 2022-03-17 | 12.65 | $30.72 | 22500 |
| 2022-03-16 | 12.70 | $30.53 | 13049 |
| 2022-03-15 | 12.60 | $30.10 | 85824 |
| 2022-03-14 | 12.21 | $30.45 | 10525 |
| 2022-03-11 | 12.18 | $30.62 | 39500 |
| 2022-03-10 | 12.23 | $30.26 | 19502 |
| 2022-03-09 | 11.88 | $29.89 | 16500 |
| 2022-03-08 | 11.31 | $29.54 | 26641 |
| 2022-03-07 | 10.44 | $29.34 | 36320 |
| 2022-03-04 | 9.62 | $30.37 | 29800 |
| 2022-03-03 | 9.22 | $30.58 | 20100 |
| 2022-03-02 | 9.10 | $30.73 | 11419 |
| 2022-03-01 | 9.05 | $30.47 | 23000 |
| 2022-02-28 | 8.78 | $30.76 | 44828 |
| 2022-02-25 | 8.79 | $31.14 | 71400 |
| 2022-02-24 | 8.85 | $30.79 | 26107 |
| 2022-02-23 | 8.61 | $31.05 | 26318 |
| 2022-02-22 | 8.96 | $31.52 | 26200 |
| 2022-02-18 | 9.41 | $31.60 | 28600 |
| 2022-02-17 | 9.57 | $32.19 | 13624 |
| 2022-02-16 | 9.84 | $32.51 | 17100 |
| 2022-02-15 | 10.28 | $32.67 | 39818 |
| 2022-02-14 | 10.64 | $32.96 | 16300 |
| 2022-02-11 | 11.07 | $33.13 | 17700 |
| 2022-02-10 | 11.17 | $33.37 | 21800 |
| 2022-02-09 | 11.08 | $33.57 | 24900 |
| 2022-02-08 | 10.72 | $33.30 | 49821 |
| 2022-02-07 | 10.55 | $32.89 | 31700 |
| 2022-02-04 | 10.64 | $32.81 | 18543 |
| 2022-02-03 | 10.73 | $32.77 | 20332 |
| 2022-02-02 | 11.29 | $32.94 | 18314 |
| 2022-02-01 | 11.81 | $32.64 | 23200 |
| 2022-01-31 | 12.21 | $32.12 | 18200 |
| 2022-01-28 | 12.28 | $31.68 | 23222 |
| 2022-01-27 | 12.35 | $31.56 | 27500 |
| 2022-01-26 | 12.62 | $32.02 | 23700 |
| 2022-01-25 | 13.15 | $32.12 | 34400 |
| 2022-01-24 | 13.52 | $31.75 | 30400 |
| 2022-01-21 | 13.67 | $32.72 | 34000 |
| 2022-01-20 | 13.99 | $33.29 | 27226 |
| 2022-01-19 | 13.67 | $33.70 | 23500 |
| 2022-01-18 | 13.02 | $34.13 | 32400 |
| 2022-01-14 | 12.33 | $34.16 | 14100 |
| 2022-01-13 | 12.22 | $34.36 | 21228 |
| 2022-01-12 | 11.70 | $34.24 | 18500 |
| 2022-01-11 | 11.39 | $33.66 | 13700 |
| 2022-01-10 | 11.60 | $33.26 | 23000 |
| 2022-01-07 | 12.06 | $33.51 | 14000 |
| 2022-01-06 | 12.25 | $32.98 | 19433 |
| 2022-01-05 | 12.85 | $32.60 | 12600 |
| 2022-01-04 | 13.45 | $32.76 | 15843 |
| 2022-01-03 | 14.14 | $33.05 | 16214 |
| 2021-12-31 | 14.81 | $33.08 | 20700 |
| 2021-12-30 | 15.39 | $33.01 | 12100 |
| 2021-12-29 | 16.05 | $33.30 | 34200 |
| 2021-12-28 | 16.74 | $33.15 | 13909 |
| 2021-12-27 | 17.59 | $33.72 | 9900 |
| 2021-12-23 | 18.38 | $33.05 | 9907 |
| 2021-12-22 | 19.11 | $33.07 | 12920 |
| 2021-12-21 | 19.84 | $32.87 | 14800 |
| 2021-12-20 | 20.54 | $32.63 | 28000 |
| 2021-12-17 | 21.04 | $33.24 | 9815 |
| 2021-12-16 | 21.83 | $33.74 | 13743 |
| 2021-12-15 | 22.90 | $32.86 | 18200 |
| 2021-12-14 | 24.03 | $32.80 | 15300 |
| 2021-12-13 | 24.53 | $32.81 | 10126 |
| 2021-12-10 | 24.73 | $33.04 | 41600 |
| 2021-12-09 | 24.93 | $33.05 | 15200 |
| 2021-12-08 | 25.42 | $33.36 | 71109 |
| 2021-12-07 | 26.12 | $33.41 | 21138 |
| 2021-12-06 | 26.86 | $32.96 | 18200 |
| 2021-12-03 | 26.01 | $32.49 | 25049 |
| 2021-12-02 | 24.76 | $32.44 | 18600 |
| 2021-12-01 | 23.32 | $31.99 | 16002 |
| 2021-11-30 | 21.79 | $32.34 | 23700 |
| 2021-11-29 | 20.47 | $32.83 | 17505 |
| 2021-11-26 | 19.46 | $33.26 | 23500 |
| 2021-11-24 | 18.40 | $33.61 | 10900 |
| 2021-11-23 | 17.84 | $33.81 | 9845 |
| 2021-11-22 | 17.33 | $33.62 | 14000 |
| 2021-11-19 | 16.80 | $33.93 | 8100 |
| 2021-11-18 | 16.04 | $34.06 | 13500 |
| 2021-11-17 | 15.29 | $33.85 | 12600 |
| 2021-11-16 | 14.27 | $33.70 | 9919 |
| 2021-11-15 | 14.22 | $34.03 | 12533 |
| 2021-11-12 | 14.33 | $33.80 | 11805 |
| 2021-11-11 | 14.19 | $33.89 | 15829 |
| 2021-11-10 | 14.08 | $34.24 | 11400 |
| 2021-11-09 | 14.34 | $34.36 | 18725 |
| 2021-11-08 | 14.45 | $34.12 | 9100 |
| 2021-11-05 | 14.76 | $33.92 | 10930 |
| 2021-11-04 | 15.08 | $33.94 | 7000 |
| 2021-11-03 | 15.13 | $33.53 | 7600 |
| 2021-11-02 | 14.94 | $33.58 | 11112 |
| 2021-11-01 | 14.71 | $33.55 | 14800 |
| 2021-10-29 | 14.44 | $33.32 | 23800 |
| 2021-10-28 | 14.14 | $33.84 | 13600 |
| 2021-10-27 | 14.07 | $33.70 | 9102 |
| 2021-10-26 | 13.96 | $34.09 | 10100 |
| 2021-10-25 | 14.21 | $34.29 | 9000 |
| 2021-10-22 | 14.41 | $34.22 | 7300 |
| 2021-10-21 | 14.65 | $34.24 | 14900 |
| 2021-10-20 | 14.67 | $34.31 | 13700 |
| 2021-10-19 | 14.70 | $34.31 | 7800 |
| 2021-10-18 | 14.78 | $34.32 | 9238 |
| 2021-10-15 | 14.76 | $34.39 | 11000 |
| 2021-10-14 | 14.82 | $34.39 | 14600 |
| 2021-10-13 | 14.87 | $33.96 | 11600 |
| 2021-10-12 | 14.52 | $33.88 | 22714 |
| 2021-10-11 | 14.22 | $34.44 | 4400 |
| 2021-10-08 | 13.91 | $34.08 | 8510 |
| 2021-10-07 | 14.31 | $33.88 | 9843 |
| 2021-10-06 | 14.88 | $33.33 | 17100 |
| 2021-10-05 | 15.65 | $33.58 | 11906 |
| 2021-10-04 | 16.19 | $33.32 | 14347 |
| 2021-10-01 | 16.75 | $33.13 | 11400 |
| 2021-09-30 | 17.57 | $33.10 | 20606 |
| 2021-09-29 | 18.42 | $32.25 | 11740 |
| 2021-09-28 | 19.32 | $32.59 | 60500 |
| 2021-09-27 | 19.71 | $33.21 | 31823 |
| 2021-09-24 | 20.42 | $33.02 | 9000 |
| 2021-09-23 | 21.11 | $33.24 | 7208 |
| 2021-09-22 | 21.93 | $33.17 | 13111 |
| 2021-09-21 | 22.74 | $33.25 | 17346 |
| 2021-09-20 | 23.59 | $33.42 | 13603 |
| 2021-09-17 | 24.40 | $33.90 | 7306 |
| 2021-09-16 | 24.91 | $34.56 | 7816 |
| 2021-09-15 | 25.20 | $34.52 | 19010 |
| 2021-09-14 | 25.30 | $34.56 | 7700 |
| 2021-09-13 | 25.39 | $34.47 | 12200 |
| 2021-09-10 | 25.53 | $34.30 | 6738 |
| 2021-09-09 | 25.75 | $34.33 | 10008 |
| 2021-09-08 | 25.98 | $33.92 | 132100 |
| 2021-09-07 | 26.23 | $34.00 | 9400 |
| 2021-09-03 | 26.91 | $34.39 | 6004 |
| 2021-09-02 | 27.63 | $34.38 | 8200 |
| 2021-09-01 | 27.77 | $34.33 | 12537 |
| 2021-08-31 | 27.79 | $34.52 | 47400 |
| 2021-08-30 | 27.71 | $34.61 | 10500 |
| 2021-08-27 | 27.79 | $34.08 | 10200 |
| 2021-08-26 | 27.98 | $33.91 | 15617 |
| 2021-08-25 | 28.21 | $34.22 | 8005 |
| 2021-08-24 | 28.33 | $34.19 | 16541 |
| 2021-08-23 | 28.48 | $33.97 | 11100 |
| 2021-08-20 | 28.68 | $33.21 | 15700 |
| 2021-08-19 | 29.10 | $33.04 | 28339 |
| 2021-08-18 | 29.56 | $33.46 | 21104 |
| 2021-08-17 | 29.80 | $33.30 | 8900 |
| 2021-08-16 | 30.05 | $33.82 | 16400 |
| 2021-08-13 | 30.32 | $33.91 | 10623 |
| 2021-08-12 | 29.98 | $33.81 | 6448 |
| 2021-08-11 | 29.65 | $33.58 | 8500 |
| 2021-08-10 | 29.32 | $33.35 | 13535 |
| 2021-08-09 | 29.00 | $33.45 | 16600 |
| 2021-08-06 | 28.19 | $33.07 | 9645 |
| 2021-08-05 | 27.37 | $32.64 | 11230 |
| 2021-08-04 | 26.58 | $32.12 | 6318 |
| 2021-08-03 | 25.81 | $32.10 | 16625 |
| 2021-08-02 | 25.00 | $31.87 | 7200 |
| 2021-07-30 | 24.16 | $31.86 | 15100 |
| 2021-07-29 | 22.76 | $31.67 | 6600 |
| 2021-07-28 | 21.29 | $31.30 | 12300 |
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