Is iShares International Small-Cap Equity Factor ETF (ISCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares International Small-Cap Equity Factor ETF (ISCF) research center and poll results.
AMEX : ISCF
iShares International Small-Cap Equity Factor ETF — Technical Indicators
$45.46 USD
-$0.26 (-0.56%)
- Volume
- 28.65K
- Average Volume
- 49.09K
- Market Capitalization
- $652.67M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.86
- Year Low
- $39.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
44.25
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.59
Average
34.64
Maximum
45.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 44.25 | $45.48 | 29746 |
| 2026-08-07 | 44.14 | $45.72 | 12800 |
| 2026-08-06 | 44.05 | $45.34 | 22200 |
| 2026-08-05 | 43.95 | $45.45 | 26300 |
| 2026-08-04 | 43.85 | $45.16 | 20237 |
| 2026-08-03 | 43.77 | $44.57 | 37733 |
| 2026-07-31 | 43.76 | $44.22 | 33346 |
| 2026-07-30 | 43.74 | $44.42 | 19940 |
| 2026-07-29 | 43.69 | $43.33 | 66109 |
| 2026-07-28 | 43.69 | $43.76 | 22148 |
| 2026-07-27 | 43.66 | $43.92 | 25600 |
| 2026-07-24 | 43.62 | $43.72 | 33600 |
| 2026-07-23 | 43.59 | $43.37 | 16700 |
| 2026-07-22 | 43.56 | $43.99 | 21407 |
| 2026-07-21 | 43.52 | $43.87 | 20600 |
| 2026-07-20 | 43.52 | $43.33 | 29600 |
| 2026-07-17 | 43.54 | $43.50 | 28704 |
| 2026-07-16 | 43.56 | $43.86 | 18700 |
| 2026-07-15 | 43.57 | $44.13 | 19300 |
| 2026-07-14 | 43.57 | $43.77 | 22011 |
| 2026-07-13 | 43.62 | $43.40 | 45800 |
| 2026-07-10 | 43.67 | $43.83 | 56800 |
| 2026-07-09 | 43.65 | $43.49 | 139100 |
| 2026-07-08 | 43.67 | $43.29 | 26400 |
| 2026-07-07 | 43.70 | $43.72 | 66500 |
| 2026-07-06 | 43.70 | $44.33 | 94100 |
| 2026-07-02 | 43.73 | $43.75 | 59803 |
| 2026-07-01 | 43.77 | $43.44 | 126201 |
| 2026-06-30 | 43.85 | $43.29 | 24305 |
| 2026-06-29 | 43.92 | $43.19 | 72211 |
| 2026-06-26 | 44.03 | $43.03 | 40100 |
| 2026-06-25 | 44.13 | $43.15 | 61200 |
| 2026-06-24 | 44.22 | $42.89 | 50730 |
| 2026-06-23 | 44.34 | $43.09 | 38700 |
| 2026-06-22 | 44.42 | $43.90 | 35500 |
| 2026-06-18 | 44.47 | $43.78 | 81700 |
| 2026-06-17 | 44.51 | $43.82 | 64400 |
| 2026-06-16 | 44.52 | $44.14 | 29911 |
| 2026-06-15 | 44.55 | $44.16 | 103900 |
| 2026-06-12 | 44.56 | $44.61 | 123229 |
| 2026-06-11 | 44.58 | $44.51 | 88222 |
| 2026-06-10 | 44.61 | $43.40 | 52732 |
| 2026-06-09 | 44.68 | $43.89 | 48502 |
| 2026-06-08 | 44.75 | $43.91 | 47500 |
| 2026-06-05 | 44.82 | $43.75 | 26427 |
| 2026-06-04 | 44.88 | $44.88 | 25300 |
| 2026-06-03 | 44.89 | $44.50 | 22200 |
| 2026-06-02 | 44.88 | $45.01 | 21700 |
| 2026-06-01 | 44.82 | $44.85 | 43800 |
| 2026-05-29 | 44.79 | $45.24 | 51109 |
| 2026-05-28 | 44.75 | $45.07 | 323500 |
| 2026-05-27 | 44.66 | $45.06 | 29400 |
| 2026-05-26 | 44.59 | $45.25 | 59035 |
| 2026-05-22 | 44.53 | $44.73 | 29500 |
| 2026-05-21 | 44.50 | $44.76 | 42600 |
| 2026-05-20 | 44.46 | $44.65 | 23523 |
| 2026-05-19 | 44.45 | $44.09 | 33524 |
| 2026-05-18 | 44.45 | $44.58 | 67513 |
| 2026-05-15 | 44.48 | $44.36 | 26560 |
| 2026-05-14 | 44.54 | $45.08 | 22741 |
| 2026-05-13 | 44.52 | $45.08 | 34630 |
| 2026-05-12 | 44.51 | $44.95 | 49132 |
| 2026-05-11 | 44.50 | $45.29 | 31800 |
| 2026-05-08 | 44.47 | $45.30 | 54637 |
| 2026-05-07 | 44.41 | $44.81 | 42600 |
| 2026-05-06 | 44.37 | $45.23 | 45046 |
| 2026-05-05 | 44.32 | $44.30 | 40445 |
| 2026-05-04 | 44.23 | $43.78 | 61500 |
| 2026-05-01 | 44.18 | $44.22 | 41710 |
| 2026-04-30 | 44.08 | $44.33 | 92005 |
| 2026-04-29 | 43.99 | $43.33 | 81725 |
| 2026-04-28 | 43.92 | $43.77 | 37400 |
| 2026-04-27 | 43.76 | $44.05 | 40617 |
| 2026-04-24 | 43.58 | $44.03 | 41600 |
| 2026-04-23 | 43.43 | $43.93 | 32000 |
| 2026-04-22 | 43.32 | $44.42 | 21126 |
| 2026-04-21 | 43.16 | $44.23 | 32200 |
| 2026-04-20 | 43.03 | $45.14 | 23641 |
| 2026-04-17 | 42.80 | $45.43 | 32100 |
| 2026-04-16 | 42.62 | $44.82 | 23634 |
| 2026-04-15 | 42.48 | $44.77 | 54000 |
| 2026-04-14 | 42.37 | $44.91 | 42600 |
| 2026-04-13 | 42.25 | $44.51 | 41026 |
| 2026-04-10 | 42.11 | $44.17 | 71640 |
| 2026-04-09 | 42.02 | $44.00 | 29400 |
| 2026-04-08 | 41.98 | $44.19 | 59707 |
| 2026-04-07 | 41.93 | $42.63 | 53900 |
| 2026-04-06 | 41.95 | $42.71 | 84913 |
| 2026-04-02 | 41.98 | $42.26 | 31619 |
| 2026-04-01 | 42.04 | $42.56 | 62700 |
| 2026-03-31 | 42.12 | $41.79 | 104011 |
| 2026-03-30 | 42.22 | $40.59 | 173943 |
| 2026-03-27 | 42.44 | $40.52 | 63048 |
| 2026-03-26 | 42.70 | $40.99 | 74109 |
| 2026-03-25 | 42.93 | $41.81 | 39124 |
| 2026-03-24 | 43.13 | $41.23 | 104008 |
| 2026-03-23 | 43.33 | $41.48 | 311400 |
| 2026-03-20 | 43.52 | $40.60 | 90700 |
| 2026-03-19 | 43.76 | $41.89 | 89100 |
| 2026-03-18 | 43.91 | $42.02 | 56400 |
| 2026-03-17 | 44.07 | $42.56 | 70100 |
| 2026-03-16 | 44.19 | $42.43 | 77400 |
| 2026-03-13 | 44.32 | $41.74 | 39232 |
| 2026-03-12 | 44.49 | $42.36 | 41900 |
| 2026-03-11 | 44.65 | $43.19 | 71824 |
| 2026-03-10 | 44.76 | $43.32 | 78831 |
| 2026-03-09 | 44.85 | $43.04 | 105100 |
| 2026-03-06 | 44.93 | $43.20 | 49000 |
| 2026-03-05 | 44.95 | $43.45 | 88600 |
| 2026-03-04 | 45.00 | $44.16 | 50800 |
| 2026-03-03 | 45.00 | $43.77 | 66839 |
| 2026-03-02 | 45.02 | $45.03 | 98200 |
| 2026-02-27 | 44.97 | $45.69 | 43200 |
| 2026-02-26 | 44.92 | $45.71 | 34100 |
| 2026-02-25 | 44.87 | $45.64 | 91612 |
| 2026-02-24 | 44.83 | $45.28 | 36010 |
| 2026-02-23 | 44.79 | $45.23 | 54900 |
| 2026-02-20 | 44.73 | $45.41 | 50800 |
| 2026-02-19 | 44.65 | $45.01 | 53448 |
| 2026-02-18 | 44.57 | $45.10 | 34006 |
| 2026-02-17 | 44.45 | $45.11 | 54700 |
| 2026-02-13 | 44.36 | $45.04 | 63700 |
| 2026-02-12 | 44.26 | $45.04 | 81400 |
| 2026-02-11 | 44.16 | $45.54 | 123800 |
| 2026-02-10 | 44.02 | $45.42 | 50716 |
| 2026-02-09 | 43.90 | $45.20 | 38519 |
| 2026-02-06 | 43.79 | $44.53 | 52100 |
| 2026-02-05 | 43.69 | $43.65 | 36436 |
| 2026-02-04 | 43.63 | $44.38 | 151544 |
| 2026-02-03 | 43.53 | $44.31 | 52000 |
| 2026-02-02 | 43.42 | $44.05 | 80311 |
| 2026-01-30 | 43.31 | $44.02 | 67740 |
| 2026-01-29 | 43.19 | $44.81 | 46931 |
| 2026-01-28 | 43.03 | $44.61 | 61726 |
| 2026-01-27 | 42.88 | $44.94 | 29216 |
| 2026-01-26 | 42.72 | $44.30 | 51100 |
| 2026-01-23 | 42.59 | $44.10 | 44800 |
| 2026-01-22 | 42.46 | $43.82 | 59045 |
| 2026-01-21 | 42.34 | $43.33 | 46311 |
| 2026-01-20 | 42.23 | $42.78 | 52623 |
| 2026-01-16 | 42.14 | $43.28 | 166500 |
| 2026-01-15 | 42.00 | $43.11 | 59335 |
| 2026-01-14 | 41.89 | $42.99 | 55900 |
| 2026-01-13 | 41.83 | $42.78 | 41003 |
| 2026-01-12 | 41.77 | $43.09 | 38523 |
| 2026-01-09 | 41.70 | $42.84 | 30900 |
| 2026-01-08 | 41.64 | $42.56 | 21600 |
| 2026-01-07 | 41.57 | $42.48 | 22802 |
| 2026-01-06 | 41.52 | $42.34 | 52631 |
| 2026-01-05 | 41.47 | $42.24 | 27600 |
| 2026-01-02 | 41.42 | $41.82 | 41211 |
| 2025-12-31 | 41.38 | $41.48 | 48922 |
| 2025-12-30 | 41.36 | $41.72 | 32719 |
| 2025-12-29 | 41.32 | $41.64 | 130500 |
| 2025-12-26 | 41.30 | $41.72 | 24700 |
| 2025-12-24 | 41.25 | $41.66 | 15108 |
| 2025-12-23 | 41.19 | $41.54 | 58804 |
| 2025-12-22 | 41.10 | $41.39 | 29300 |
| 2025-12-19 | 41.01 | $41.14 | 80912 |
| 2025-12-18 | 40.90 | $40.90 | 47600 |
| 2025-12-17 | 40.83 | $40.61 | 23000 |
| 2025-12-16 | 40.78 | $40.93 | 22948 |
| 2025-12-15 | 40.73 | $41.81 | 26400 |
| 2025-12-12 | 40.67 | $41.56 | 27920 |
| 2025-12-11 | 40.61 | $41.71 | 23800 |
| 2025-12-10 | 40.57 | $41.58 | 41300 |
| 2025-12-09 | 40.52 | $41.22 | 45116 |
| 2025-12-08 | 40.49 | $41.30 | 60004 |
| 2025-12-05 | 40.43 | $41.40 | 21206 |
| 2025-12-04 | 40.35 | $41.20 | 31226 |
| 2025-12-03 | 40.29 | $41.18 | 24403 |
| 2025-12-02 | 40.23 | $40.94 | 23431 |
| 2025-12-01 | 40.21 | $41.00 | 27300 |
| 2025-11-28 | 40.19 | $41.24 | 22737 |
| 2025-11-26 | 40.17 | $40.75 | 44900 |
| 2025-11-25 | 40.18 | $40.32 | 60100 |
| 2025-11-24 | 40.23 | $39.80 | 44121 |
| 2025-11-21 | 40.31 | $39.59 | 41815 |
| 2025-11-20 | 40.40 | $38.99 | 27741 |
| 2025-11-19 | 40.51 | $39.52 | 28700 |
| 2025-11-18 | 40.57 | $39.58 | 27105 |
| 2025-11-17 | 40.63 | $39.99 | 39149 |
| 2025-11-14 | 40.68 | $40.43 | 103145 |
| 2025-11-13 | 40.69 | $40.51 | 71611 |
| 2025-11-12 | 40.71 | $40.88 | 37600 |
| 2025-11-11 | 40.70 | $40.61 | 31400 |
| 2025-11-10 | 40.70 | $40.51 | 38432 |
| 2025-11-07 | 40.71 | $40.08 | 34532 |
| 2025-11-06 | 40.71 | $39.84 | 141229 |
| 2025-11-05 | 40.77 | $40.03 | 112000 |
| 2025-11-04 | 40.84 | $39.99 | 55771 |
| 2025-11-03 | 40.90 | $40.57 | 58511 |
| 2025-10-31 | 40.95 | $40.66 | 44600 |
| 2025-10-30 | 41.00 | $40.80 | 29500 |
| 2025-10-29 | 41.01 | $40.91 | 34300 |
| 2025-10-28 | 41.03 | $41.25 | 47600 |
| 2025-10-27 | 41.02 | $41.53 | 30800 |
| 2025-10-24 | 40.99 | $41.32 | 22212 |
| 2025-10-23 | 40.97 | $41.23 | 414837 |
| 2025-10-22 | 40.93 | $40.76 | 51023 |
| 2025-10-21 | 40.94 | $40.60 | 41300 |
| 2025-10-20 | 40.96 | $40.99 | 43910 |
| 2025-10-17 | 40.97 | $40.71 | 57500 |
| 2025-10-16 | 40.98 | $40.84 | 48300 |
| 2025-10-15 | 41.00 | $40.84 | 32800 |
| 2025-10-14 | 41.01 | $40.61 | 42100 |
| 2025-10-13 | 41.04 | $40.59 | 44545 |
| 2025-10-10 | 41.07 | $40.19 | 38300 |
| 2025-10-09 | 41.11 | $41.04 | 43913 |
| 2025-10-08 | 41.12 | $41.30 | 38406 |
| 2025-10-07 | 41.09 | $41.22 | 66003 |
| 2025-10-06 | 41.06 | $41.63 | 57613 |
| 2025-10-03 | 41.03 | $41.56 | 34218 |
| 2025-10-02 | 40.97 | $41.17 | 24300 |
| 2025-10-01 | 40.92 | $41.15 | 37800 |
| 2025-09-30 | 40.85 | $41.13 | 30802 |
| 2025-09-29 | 40.78 | $40.98 | 43900 |
| 2025-09-26 | 40.75 | $40.82 | 142530 |
| 2025-09-25 | 40.73 | $40.50 | 58500 |
| 2025-09-24 | 40.72 | $40.85 | 73080 |
| 2025-09-23 | 40.69 | $41.13 | 51600 |
| 2025-09-22 | 40.66 | $41.11 | 37300 |
| 2025-09-19 | 40.64 | $40.95 | 62110 |
| 2025-09-18 | 40.59 | $41.17 | 56900 |
| 2025-09-17 | 40.54 | $41.05 | 67138 |
| 2025-09-16 | 40.49 | $41.26 | 47000 |
| 2025-09-15 | 40.43 | $41.26 | 45407 |
| 2025-09-12 | 40.38 | $41.00 | 62727 |
| 2025-09-11 | 40.33 | $41.11 | 81300 |
| 2025-09-10 | 40.28 | $40.71 | 51014 |
| 2025-09-09 | 40.25 | $40.71 | 37000 |
| 2025-09-08 | 40.20 | $40.90 | 50700 |
| 2025-09-05 | 40.15 | $40.44 | 77347 |
| 2025-09-04 | 40.12 | $40.08 | 548508 |
| 2025-09-03 | 40.09 | $39.82 | 58200 |
| 2025-09-02 | 40.06 | $39.74 | 75500 |
| 2025-08-29 | 40.03 | $40.31 | 50900 |
| 2025-08-28 | 39.95 | $40.41 | 47900 |
| 2025-08-27 | 39.86 | $40.30 | 54905 |
| 2025-08-26 | 39.79 | $40.41 | 232043 |
| 2025-08-25 | 39.72 | $40.37 | 69449 |
| 2025-08-22 | 39.66 | $40.76 | 50116 |
| 2025-08-21 | 39.61 | $39.98 | 311700 |
| 2025-08-20 | 39.60 | $40.10 | 65117 |
| 2025-08-19 | 39.60 | $40.13 | 85538 |
| 2025-08-18 | 39.56 | $40.13 | 42127 |
| 2025-08-15 | 39.52 | $40.11 | 50600 |
| 2025-08-14 | 39.46 | $40.05 | 27100 |
| 2025-08-13 | 39.40 | $40.15 | 44644 |
| 2025-08-12 | 39.34 | $40.08 | 65900 |
| 2025-08-11 | 39.27 | $39.75 | 52300 |
| 2025-08-08 | 39.23 | $39.89 | 36842 |
| 2025-08-07 | 39.19 | $39.77 | 51236 |
| 2025-08-06 | 39.16 | $39.51 | 71126 |
| 2025-08-05 | 39.14 | $39.20 | 74700 |
| 2025-08-04 | 39.13 | $39.21 | 175322 |
| 2025-08-01 | 39.09 | $38.72 | 71100 |
| 2025-07-31 | 39.10 | $38.63 | 111000 |
| 2025-07-30 | 39.11 | $38.76 | 96200 |
| 2025-07-29 | 39.11 | $39.12 | 84328 |
| 2025-07-28 | 39.09 | $39.21 | 72400 |
| 2025-07-25 | 39.06 | $39.78 | 871639 |
| 2025-07-24 | 38.99 | $39.72 | 56100 |
| 2025-07-23 | 38.90 | $40.04 | 45700 |
| 2025-07-22 | 38.79 | $39.45 | 51304 |
| 2025-07-21 | 38.69 | $39.17 | 32530 |
| 2025-07-18 | 38.60 | $38.89 | 18304 |
| 2025-07-17 | 38.53 | $39.00 | 58027 |
| 2025-07-16 | 38.45 | $38.84 | 30000 |
| 2025-07-15 | 38.39 | $38.68 | 18100 |
| 2025-07-14 | 38.37 | $39.01 | 25947 |
| 2025-07-11 | 38.37 | $38.99 | 44804 |
| 2025-07-10 | 38.34 | $39.27 | 40800 |
| 2025-07-09 | 38.30 | $39.19 | 26349 |
| 2025-07-08 | 38.25 | $38.85 | 236000 |
| 2025-07-07 | 38.22 | $38.52 | 116700 |
| 2025-07-03 | 38.20 | $38.87 | 36400 |
| 2025-07-02 | 38.17 | $38.78 | 41322 |
| 2025-07-01 | 38.13 | $38.80 | 65800 |
| 2025-06-30 | 38.10 | $38.77 | 154800 |
| 2025-06-27 | 38.05 | $38.63 | 48800 |
| 2025-06-26 | 37.99 | $38.37 | 40301 |
| 2025-06-25 | 37.95 | $37.83 | 47301 |
| 2025-06-24 | 37.94 | $37.89 | 39028 |
| 2025-06-23 | 37.91 | $37.48 | 39600 |
| 2025-06-20 | 37.89 | $37.25 | 77037 |
| 2025-06-18 | 37.88 | $37.48 | 70431 |
| 2025-06-17 | 37.87 | $37.40 | 28041 |
| 2025-06-16 | 37.86 | $37.75 | 36100 |
| 2025-06-13 | 37.81 | $38.35 | 32921 |
| 2025-06-12 | 37.74 | $38.85 | 22601 |
| 2025-06-11 | 37.61 | $38.54 | 39205 |
| 2025-06-10 | 37.51 | $38.39 | 30400 |
| 2025-06-09 | 37.41 | $38.29 | 26639 |
| 2025-06-06 | 37.30 | $38.19 | 36347 |
| 2025-06-05 | 37.19 | $38.16 | 35933 |
| 2025-06-04 | 37.07 | $38.14 | 31700 |
| 2025-06-03 | 36.97 | $37.95 | 32304 |
| 2025-06-02 | 36.86 | $38.23 | 125906 |
| 2025-05-30 | 36.75 | $37.73 | 110925 |
| 2025-05-29 | 36.63 | $37.58 | 25900 |
| 2025-05-28 | 36.52 | $37.48 | 19000 |
| 2025-05-27 | 36.42 | $37.75 | 19900 |
| 2025-05-23 | 36.31 | $37.22 | 20700 |
| 2025-05-22 | 36.20 | $36.99 | 47100 |
| 2025-05-21 | 36.10 | $37.06 | 27024 |
| 2025-05-20 | 35.97 | $37.35 | 25616 |
| 2025-05-19 | 35.83 | $37.17 | 27115 |
| 2025-05-16 | 35.67 | $36.87 | 26233 |
| 2025-05-15 | 35.53 | $36.76 | 75900 |
| 2025-05-14 | 35.37 | $36.42 | 88800 |
| 2025-05-13 | 35.23 | $36.53 | 35500 |
| 2025-05-12 | 35.08 | $36.29 | 24422 |
| 2025-05-09 | 34.92 | $36.13 | 23305 |
| 2025-05-08 | 34.71 | $35.94 | 14014 |
| 2025-05-07 | 34.54 | $35.78 | 159005 |
| 2025-05-06 | 34.28 | $36.08 | 17900 |
| 2025-05-05 | 33.99 | $35.92 | 16600 |
| 2025-05-02 | 33.74 | $35.89 | 12705 |
| 2025-05-01 | 33.60 | $35.37 | 29217 |
| 2025-04-30 | 33.52 | $35.49 | 122908 |
| 2025-04-29 | 33.43 | $35.47 | 17618 |
| 2025-04-28 | 33.35 | $35.40 | 11600 |
| 2025-04-25 | 33.27 | $35.06 | 30618 |
| 2025-04-24 | 33.23 | $34.97 | 18242 |
| 2025-04-23 | 33.20 | $34.55 | 51400 |
| 2025-04-22 | 33.20 | $34.56 | 16944 |
| 2025-04-21 | 33.19 | $33.99 | 52114 |
| 2025-04-17 | 33.21 | $33.98 | 39300 |
| 2025-04-16 | 33.23 | $33.58 | 48000 |
| 2025-04-15 | 33.30 | $33.70 | 47500 |
| 2025-04-14 | 33.35 | $33.43 | 47600 |
| 2025-04-11 | 33.41 | $33.02 | 88100 |
| 2025-04-10 | 33.48 | $32.06 | 47014 |
| 2025-04-09 | 33.56 | $32.58 | 124029 |
| 2025-04-08 | 33.63 | $30.43 | 113622 |
| 2025-04-07 | 33.79 | $30.25 | 177514 |
| 2025-04-04 | 33.96 | $31.00 | 124044 |
| 2025-04-03 | 34.13 | $33.14 | 56900 |
| 2025-04-02 | 34.17 | $33.81 | 38700 |
| 2025-04-01 | 34.19 | $33.71 | 53004 |
| 2025-03-31 | 34.17 | $33.68 | 38500 |
| 2025-03-28 | 34.16 | $33.99 | 16000 |
| 2025-03-27 | 34.12 | $34.26 | 41300 |
| 2025-03-26 | 34.07 | $34.21 | 16200 |
| 2025-03-25 | 34.05 | $34.57 | 25922 |
| 2025-03-24 | 34.00 | $34.36 | 35949 |
| 2025-03-21 | 33.97 | $34.34 | 63400 |
| 2025-03-20 | 33.94 | $34.56 | 64300 |
| 2025-03-19 | 33.91 | $34.87 | 31237 |
| 2025-03-18 | 33.86 | $34.72 | 27100 |
| 2025-03-17 | 33.83 | $34.68 | 37234 |
| 2025-03-14 | 33.80 | $34.34 | 30100 |
| 2025-03-13 | 33.77 | $33.68 | 17722 |
| 2025-03-12 | 33.77 | $33.93 | 46500 |
| 2025-03-11 | 33.74 | $33.69 | 28943 |
| 2025-03-10 | 33.73 | $33.69 | 43430 |
| 2025-03-07 | 33.71 | $34.40 | 30924 |
| 2025-03-06 | 33.66 | $33.92 | 27000 |
| 2025-03-05 | 33.64 | $34.23 | 109300 |
| 2025-03-04 | 33.57 | $33.27 | 62500 |
| 2025-03-03 | 33.54 | $33.39 | 50600 |
| 2025-02-28 | 33.52 | $33.23 | 33738 |
| 2025-02-27 | 33.52 | $33.34 | 32324 |
| 2025-02-26 | 33.49 | $33.70 | 513000 |
| 2025-02-25 | 33.45 | $33.74 | 36700 |
| 2025-02-24 | 33.40 | $33.67 | 22607 |
| 2025-02-21 | 33.36 | $33.72 | 78000 |
| 2025-02-20 | 33.31 | $34.00 | 24403 |
| 2025-02-19 | 33.24 | $33.88 | 21500 |
| 2025-02-18 | 33.19 | $34.14 | 21606 |
| 2025-02-14 | 33.09 | $33.99 | 23700 |
| 2025-02-13 | 33.00 | $33.88 | 48400 |
| 2025-02-12 | 32.90 | $33.52 | 32700 |
| 2025-02-11 | 32.81 | $33.47 | 44000 |
| 2025-02-10 | 32.70 | $33.39 | 74500 |
| 2025-02-07 | 32.61 | $33.25 | 55742 |
| 2025-02-06 | 32.55 | $33.49 | 25217 |
| 2025-02-05 | 32.49 | $33.40 | 19100 |
| 2025-02-04 | 32.44 | $33.02 | 38704 |
| 2025-02-03 | 32.41 | $32.63 | 36704 |
| 2025-01-31 | 32.38 | $32.92 | 22700 |
| 2025-01-30 | 32.35 | $33.20 | 81800 |
| 2025-01-29 | 32.30 | $32.81 | 36900 |
| 2025-01-28 | 32.27 | $32.82 | 43937 |
| 2025-01-27 | 32.25 | $32.73 | 21918 |
| 2025-01-24 | 32.23 | $32.97 | 36600 |
| 2025-01-23 | 32.18 | $32.75 | 39700 |
| 2025-01-22 | 32.14 | $32.63 | 24638 |
| 2025-01-21 | 32.10 | $32.78 | 52200 |
| 2025-01-17 | 32.05 | $32.23 | 32646 |
| 2025-01-16 | 32.07 | $32.10 | 119314 |
| 2025-01-15 | 32.14 | $31.98 | 32420 |
| 2025-01-14 | 32.22 | $31.54 | 52100 |
| 2025-01-13 | 32.33 | $31.42 | 111400 |
| 2025-01-10 | 32.47 | $31.55 | 42700 |
| 2025-01-08 | 32.59 | $32.00 | 37400 |
| 2025-01-07 | 32.70 | $32.24 | 32600 |
| 2025-01-06 | 32.80 | $32.56 | 16416 |
| 2025-01-03 | 32.89 | $32.34 | 60000 |
| 2025-01-02 | 32.97 | $32.09 | 39500 |
| 2024-12-31 | 33.06 | $32.28 | 25413 |
| 2024-12-30 | 33.13 | $32.19 | 48019 |
| 2024-12-27 | 33.21 | $32.27 | 80714 |
| 2024-12-26 | 33.27 | $32.34 | 100800 |
| 2024-12-24 | 33.31 | $32.24 | 23201 |
| 2024-12-23 | 33.37 | $32.12 | 63903 |
| 2024-12-20 | 33.41 | $31.99 | 498400 |
| 2024-12-19 | 33.46 | $31.83 | 46135 |
| 2024-12-18 | 33.51 | $31.77 | 33600 |
| 2024-12-17 | 33.57 | $32.46 | 30829 |
| 2024-12-16 | 33.61 | $33.59 | 24200 |
| 2024-12-13 | 33.57 | $33.61 | 22133 |
| 2024-12-12 | 33.54 | $33.77 | 19400 |
| 2024-12-11 | 33.51 | $34.16 | 17115 |
| 2024-12-10 | 33.46 | $33.87 | 102700 |
| 2024-12-09 | 33.45 | $34.26 | 34600 |
| 2024-12-06 | 33.43 | $34.31 | 12026 |
| 2024-12-05 | 33.42 | $34.29 | 35917 |
| 2024-12-04 | 33.37 | $34.01 | 58900 |
| 2024-12-03 | 33.37 | $33.87 | 22835 |
| 2024-12-02 | 33.35 | $33.70 | 26000 |
| 2024-11-29 | 33.34 | $33.81 | 3417 |
| 2024-11-27 | 33.32 | $33.35 | 14000 |
| 2024-11-26 | 33.34 | $33.12 | 36200 |
| 2024-11-25 | 33.36 | $33.43 | 172000 |
| 2024-11-22 | 33.39 | $33.05 | 21500 |
| 2024-11-21 | 33.42 | $32.93 | 10633 |
| 2024-11-20 | 33.45 | $32.84 | 49748 |
| 2024-11-19 | 33.49 | $33.05 | 30633 |
| 2024-11-18 | 33.53 | $33.12 | 11545 |
| 2024-11-15 | 33.58 | $32.94 | 13500 |
| 2024-11-14 | 33.66 | $32.99 | 20900 |
| 2024-11-13 | 33.73 | $33.01 | 18225 |
| 2024-11-12 | 33.80 | $33.22 | 57511 |
| 2024-11-11 | 33.85 | $33.77 | 27204 |
| 2024-11-08 | 33.90 | $33.76 | 20835 |
| 2024-11-07 | 33.94 | $34.15 | 51425 |
| 2024-11-06 | 33.95 | $33.34 | 77400 |
| 2024-11-05 | 34.00 | $33.88 | 26246 |
| 2024-11-04 | 34.03 | $33.54 | 22900 |
| 2024-11-01 | 34.08 | $33.50 | 25000 |
| 2024-10-31 | 34.15 | $33.44 | 14900 |
| 2024-10-30 | 34.20 | $33.63 | 9303 |
| 2024-10-29 | 34.26 | $33.62 | 19600 |
| 2024-10-28 | 34.32 | $33.98 | 92800 |
| 2024-10-25 | 34.39 | $33.59 | 15134 |
| 2024-10-24 | 34.47 | $33.67 | 12944 |
| 2024-10-23 | 34.56 | $33.54 | 17100 |
| 2024-10-22 | 34.61 | $33.96 | 13300 |
| 2024-10-21 | 34.66 | $34.05 | 39900 |
| 2024-10-18 | 34.69 | $34.60 | 12000 |
| 2024-10-17 | 34.69 | $34.33 | 12600 |
| 2024-10-16 | 34.72 | $34.41 | 12300 |
| 2024-10-15 | 34.71 | $34.31 | 21443 |
| 2024-10-14 | 34.70 | $34.60 | 9039 |
| 2024-10-11 | 34.69 | $34.56 | 8603 |
| 2024-10-10 | 34.67 | $34.37 | 10614 |
| 2024-10-09 | 34.64 | $34.50 | 22113 |
| 2024-10-08 | 34.60 | $34.42 | 17627 |
| 2024-10-07 | 34.54 | $34.55 | 15900 |
| 2024-10-04 | 34.49 | $34.79 | 15900 |
| 2024-10-03 | 34.40 | $34.46 | 18723 |
| 2024-10-02 | 34.36 | $34.80 | 33000 |
| 2024-10-01 | 34.31 | $34.99 | 808422 |
| 2024-09-30 | 34.24 | $35.25 | 13533 |
| 2024-09-27 | 34.19 | $35.25 | 17844 |
| 2024-09-26 | 34.13 | $35.47 | 52000 |
| 2024-09-25 | 34.06 | $34.62 | 10500 |
| 2024-09-24 | 34.05 | $34.85 | 33600 |
| 2024-09-23 | 34.02 | $34.74 | 20400 |
| 2024-09-20 | 34.01 | $34.54 | 17336 |
| 2024-09-19 | 33.96 | $34.94 | 19500 |
| 2024-09-18 | 33.91 | $34.16 | 33100 |
| 2024-09-17 | 33.88 | $34.23 | 18618 |
| 2024-09-16 | 33.85 | $34.34 | 14230 |
| 2024-09-13 | 33.80 | $34.04 | 21102 |
| 2024-09-12 | 33.75 | $33.95 | 132426 |
| 2024-09-11 | 33.69 | $33.54 | 202409 |
| 2024-09-10 | 33.65 | $33.37 | 30100 |
| 2024-09-09 | 33.59 | $33.37 | 19643 |
| 2024-09-06 | 33.54 | $33.08 | 34129 |
| 2024-09-05 | 33.48 | $33.76 | 32300 |
| 2024-09-04 | 33.37 | $33.63 | 11800 |
| 2024-09-03 | 33.26 | $33.61 | 31438 |
| 2024-08-30 | 33.15 | $34.26 | 30400 |
| 2024-08-29 | 33.05 | $34.16 | 50800 |
| 2024-08-28 | 32.98 | $34.06 | 74100 |
| 2024-08-27 | 32.96 | $34.44 | 33100 |
| 2024-08-26 | 32.89 | $34.26 | 31300 |
| 2024-08-23 | 32.83 | $34.38 | 36700 |
| 2024-08-22 | 32.78 | $33.67 | 22400 |
| 2024-08-21 | 32.73 | $33.88 | 15506 |
| 2024-08-20 | 32.68 | $33.53 | 25107 |
| 2024-08-19 | 32.67 | $33.65 | 33329 |
| 2024-08-16 | 32.66 | $33.30 | 72534 |
| 2024-08-15 | 32.65 | $33.08 | 39605 |
| 2024-08-14 | 32.67 | $32.75 | 369100 |
| 2024-08-13 | 32.71 | $32.74 | 27633 |
| 2024-08-12 | 32.76 | $32.26 | 53039 |
| 2024-08-09 | 32.82 | $32.21 | 25800 |
| 2024-08-08 | 32.89 | $32.00 | 41200 |
| 2024-08-07 | 32.95 | $31.53 | 44035 |
| 2024-08-06 | 33.02 | $31.45 | 34600 |
| 2024-08-05 | 33.08 | $31.39 | 59330 |
| 2024-08-02 | 33.14 | $32.20 | 17200 |
| 2024-08-01 | 33.18 | $32.78 | 16500 |
| 2024-07-31 | 33.17 | $33.67 | 80500 |
| 2024-07-30 | 33.10 | $33.16 | 19731 |
| 2024-07-29 | 33.05 | $33.06 | 20900 |
| 2024-07-26 | 33.01 | $33.23 | 15300 |
| 2024-07-25 | 32.96 | $32.75 | 19100 |
| 2024-07-24 | 32.93 | $32.93 | 25000 |
| 2024-07-23 | 32.90 | $33.26 | 11800 |
| 2024-07-22 | 32.86 | $33.39 | 16900 |
| 2024-07-19 | 32.80 | $33.20 | 6200 |
| 2024-07-18 | 32.76 | $33.43 | 21806 |
| 2024-07-17 | 32.72 | $33.60 | 23400 |
| 2024-07-16 | 32.65 | $33.74 | 17522 |
| 2024-07-15 | 32.57 | $33.49 | 9600 |
| 2024-07-12 | 32.51 | $33.56 | 18420 |
| 2024-07-11 | 32.48 | $33.21 | 17804 |
| 2024-07-10 | 32.44 | $32.89 | 12500 |
| 2024-07-09 | 32.47 | $32.56 | 9948 |
| 2024-07-08 | 32.51 | $32.75 | 19216 |
| 2024-07-05 | 32.56 | $32.84 | 11700 |
| 2024-07-03 | 32.60 | $32.72 | 7119 |
| 2024-07-02 | 32.65 | $32.27 | 10600 |
| 2024-07-01 | 32.73 | $32.17 | 11706 |
| 2024-06-28 | 32.81 | $32.23 | 13533 |
| 2024-06-27 | 32.87 | $32.28 | 15423 |
| 2024-06-26 | 32.91 | $32.12 | 20200 |
| 2024-06-25 | 32.99 | $32.30 | 23607 |
| 2024-06-24 | 33.05 | $32.47 | 24100 |
| 2024-06-21 | 33.09 | $32.19 | 25829 |
| 2024-06-20 | 33.15 | $32.47 | 32300 |
| 2024-06-18 | 33.21 | $32.44 | 28817 |
| 2024-06-17 | 33.27 | $32.32 | 205920 |
| 2024-06-14 | 33.34 | $32.08 | 18500 |
| 2024-06-13 | 33.41 | $32.30 | 25900 |
| 2024-06-12 | 33.49 | $32.94 | 19518 |
| 2024-06-11 | 33.51 | $32.52 | 30800 |
| 2024-06-10 | 33.55 | $33.44 | 33900 |
| 2024-06-07 | 33.53 | $33.28 | 19417 |
| 2024-06-06 | 33.53 | $33.73 | 49200 |
| 2024-06-05 | 33.49 | $33.73 | 22206 |
| 2024-06-04 | 33.45 | $33.67 | 49311 |
| 2024-06-03 | 33.42 | $33.85 | 43642 |
| 2024-05-31 | 33.36 | $33.80 | 16509 |
| 2024-05-30 | 33.30 | $33.55 | 14530 |
| 2024-05-29 | 33.22 | $33.03 | 29400 |
| 2024-05-28 | 33.17 | $33.67 | 28000 |
| 2024-05-24 | 33.12 | $33.58 | 39441 |
| 2024-05-23 | 33.05 | $33.17 | 41133 |
| 2024-05-22 | 32.98 | $33.38 | 25000 |
| 2024-05-21 | 32.92 | $33.68 | 102815 |
| 2024-05-20 | 32.84 | $33.70 | 19700 |
| 2024-05-17 | 32.75 | $33.70 | 38400 |
| 2024-05-16 | 32.64 | $33.51 | 109000 |
| 2024-05-15 | 32.55 | $33.78 | 25438 |
| 2024-05-14 | 32.44 | $33.41 | 15508 |
| 2024-05-13 | 32.35 | $33.24 | 22103 |
| 2024-05-10 | 32.29 | $33.20 | 34926 |
| 2024-05-09 | 32.24 | $33.21 | 14532 |
| 2024-05-08 | 32.22 | $32.94 | 15300 |
| 2024-05-07 | 32.20 | $33.02 | 36600 |
| 2024-05-06 | 32.21 | $32.94 | 18000 |
| 2024-05-03 | 32.21 | $32.76 | 107737 |
| 2024-05-02 | 32.21 | $32.46 | 68926 |
| 2024-05-01 | 32.23 | $31.98 | 345800 |
| 2024-04-30 | 32.27 | $32.09 | 24136 |
| 2024-04-29 | 32.30 | $32.56 | 34600 |
| 2024-04-26 | 32.32 | $32.20 | 39700 |
| 2024-04-25 | 32.36 | $31.89 | 45041 |
| 2024-04-24 | 32.41 | $32.03 | 22800 |
| 2024-04-23 | 32.44 | $32.17 | 19700 |
| 2024-04-22 | 32.47 | $31.84 | 29528 |
| 2024-04-19 | 32.51 | $31.58 | 26434 |
| 2024-04-18 | 32.57 | $31.69 | 18900 |
| 2024-04-17 | 32.62 | $31.67 | 21511 |
| 2024-04-16 | 32.66 | $31.60 | 52500 |
| 2024-04-15 | 32.69 | $32.05 | 13746 |
| 2024-04-12 | 32.71 | $32.14 | 31900 |
| 2024-04-11 | 32.72 | $32.76 | 24100 |
| 2024-04-10 | 32.70 | $32.64 | 16400 |
| 2024-04-09 | 32.69 | $33.07 | 22600 |
| 2024-04-08 | 32.65 | $33.04 | 31639 |
| 2024-04-05 | 32.62 | $32.82 | 15500 |
| 2024-04-04 | 32.61 | $32.70 | 26232 |
| 2024-04-03 | 32.59 | $32.92 | 362927 |
| 2024-04-02 | 32.54 | $32.65 | 17121 |
| 2024-04-01 | 32.50 | $32.89 | 24846 |
| 2024-03-28 | 32.47 | $32.98 | 37700 |
| 2024-03-27 | 32.41 | $33.00 | 29500 |
| 2024-03-26 | 32.35 | $32.68 | 17200 |
| 2024-03-25 | 32.31 | $32.60 | 14100 |
| 2024-03-22 | 32.27 | $32.63 | 68102 |
| 2024-03-21 | 32.23 | $32.77 | 27300 |
| 2024-03-20 | 32.18 | $32.79 | 41934 |
| 2024-03-19 | 32.12 | $32.39 | 19235 |
| 2024-03-18 | 32.07 | $32.33 | 53428 |
| 2024-03-15 | 32.03 | $32.37 | 18700 |
| 2024-03-14 | 31.99 | $32.27 | 15536 |
| 2024-03-13 | 31.94 | $32.44 | 21608 |
| 2024-03-12 | 31.86 | $32.50 | 55632 |
| 2024-03-11 | 31.80 | $32.28 | 97300 |
| 2024-03-08 | 31.75 | $32.46 | 29300 |
| 2024-03-07 | 31.69 | $32.57 | 43200 |
| 2024-03-06 | 31.63 | $32.26 | 190704 |
| 2024-03-05 | 31.58 | $31.90 | 71105 |
| 2024-03-04 | 31.54 | $31.95 | 355018 |
| 2024-03-01 | 31.51 | $32.13 | 117122 |
| 2024-02-29 | 31.49 | $31.85 | 32200 |
| 2024-02-28 | 31.47 | $31.78 | 39707 |
| 2024-02-27 | 31.45 | $31.94 | 27534 |
| 2024-02-26 | 31.44 | $31.83 | 86717 |
| 2024-02-23 | 31.42 | $31.75 | 57400 |
| 2024-02-22 | 31.41 | $31.82 | 40600 |
| 2024-02-21 | 31.38 | $31.55 | 38622 |
| 2024-02-20 | 31.36 | $31.51 | 36815 |
| 2024-02-16 | 31.35 | $31.53 | 26600 |
| 2024-02-15 | 31.32 | $31.47 | 18444 |
| 2024-02-14 | 31.29 | $31.26 | 29900 |
| 2024-02-13 | 31.26 | $30.82 | 25507 |
| 2024-02-12 | 31.27 | $31.36 | 151538 |
| 2024-02-09 | 31.29 | $31.30 | 20400 |
| 2024-02-08 | 31.30 | $31.30 | 25900 |
| 2024-02-07 | 31.32 | $31.21 | 59117 |
| 2024-02-06 | 31.33 | $31.34 | 34937 |
| 2024-02-05 | 31.35 | $31.09 | 285700 |
| 2024-02-02 | 31.37 | $31.35 | 41300 |
| 2024-02-01 | 31.37 | $31.67 | 24700 |
| 2024-01-31 | 31.35 | $31.42 | 33700 |
| 2024-01-30 | 31.37 | $31.55 | 37807 |
| 2024-01-29 | 31.40 | $31.64 | 20403 |
| 2024-01-26 | 31.42 | $31.53 | 27113 |
| 2024-01-25 | 31.45 | $31.48 | 21500 |
| 2024-01-24 | 31.47 | $31.31 | 17300 |
| 2024-01-23 | 31.50 | $31.12 | 39800 |
| 2024-01-22 | 31.53 | $31.18 | 20311 |
| 2024-01-19 | 31.53 | $31.01 | 65200 |
| 2024-01-18 | 31.59 | $30.94 | 57209 |
| 2024-01-17 | 31.63 | $30.62 | 16600 |
| 2024-01-16 | 31.68 | $31.04 | 29511 |
| 2024-01-12 | 31.73 | $31.63 | 13211 |
| 2024-01-11 | 31.72 | $31.55 | 28228 |
| 2024-01-10 | 31.68 | $31.64 | 83731 |
| 2024-01-09 | 31.64 | $31.56 | 31703 |
| 2024-01-08 | 31.61 | $31.73 | 30938 |
| 2024-01-05 | 31.56 | $31.34 | 31300 |
| 2024-01-04 | 31.52 | $31.44 | 27418 |
| 2024-01-03 | 31.47 | $31.35 | 28400 |
| 2024-01-02 | 31.44 | $31.68 | 32200 |
| 2023-12-29 | 31.40 | $32.13 | 29000 |
| 2023-12-28 | 31.33 | $32.12 | 104534 |
| 2023-12-27 | 31.26 | $32.15 | 207800 |
| 2023-12-26 | 31.18 | $31.88 | 31827 |
| 2023-12-22 | 31.11 | $31.86 | 57300 |
| 2023-12-21 | 31.04 | $31.68 | 36526 |
| 2023-12-20 | 30.97 | $31.19 | 33400 |
| 2023-12-19 | 30.92 | $32.22 | 26237 |
| 2023-12-18 | 30.83 | $31.80 | 14200 |
| 2023-12-15 | 30.75 | $31.70 | 14329 |
| 2023-12-14 | 30.66 | $32.02 | 48300 |
| 2023-12-13 | 30.56 | $31.37 | 55027 |
| 2023-12-12 | 30.50 | $30.80 | 24423 |
| 2023-12-11 | 30.42 | $30.83 | 25600 |
| 2023-12-08 | 30.34 | $30.85 | 16416 |
| 2023-12-07 | 30.25 | $30.76 | 31146 |
| 2023-12-06 | 30.16 | $30.60 | 27700 |
| 2023-12-05 | 30.08 | $30.49 | 45003 |
| 2023-12-04 | 30.03 | $30.68 | 29900 |
| 2023-12-01 | 29.98 | $30.95 | 54900 |
| 2023-11-30 | 29.88 | $30.59 | 32347 |
| 2023-11-29 | 29.77 | $30.73 | 27100 |
| 2023-11-28 | 29.65 | $30.56 | 11101 |
| 2023-11-27 | 29.53 | $30.47 | 30700 |
| 2023-11-24 | 29.39 | $30.53 | 6200 |
| 2023-11-22 | 29.25 | $30.21 | 31024 |
| 2023-11-21 | 29.12 | $30.19 | 40041 |
| 2023-11-20 | 29.02 | $30.39 | 34831 |
| 2023-11-17 | 28.90 | $30.27 | 78701 |
| 2023-11-16 | 28.78 | $29.84 | 102947 |
| 2023-11-15 | 28.71 | $30.08 | 78700 |
| 2023-11-14 | 28.62 | $30.17 | 24235 |
| 2023-11-13 | 28.55 | $29.20 | 51800 |
| 2023-11-10 | 28.54 | $29.15 | 30000 |
| 2023-11-09 | 28.51 | $29.04 | 19500 |
| 2023-11-08 | 28.52 | $29.04 | 18718 |
| 2023-11-07 | 28.53 | $29.11 | 23300 |
| 2023-11-06 | 28.55 | $29.34 | 25000 |
| 2023-11-03 | 28.53 | $29.67 | 45616 |
| 2023-11-02 | 28.50 | $29.11 | 41200 |
| 2023-11-01 | 28.49 | $28.38 | 48600 |
| 2023-10-31 | 28.49 | $28.28 | 1.3M |
| 2023-10-30 | 28.50 | $28.06 | 17800 |
| 2023-10-27 | 28.55 | $27.72 | 64628 |
| 2023-10-26 | 28.65 | $27.69 | 24700 |
| 2023-10-25 | 28.74 | $27.73 | 65506 |
| 2023-10-24 | 28.82 | $28.14 | 32941 |
| 2023-10-23 | 28.88 | $27.91 | 47400 |
| 2023-10-20 | 28.97 | $28.00 | 24300 |
| 2023-10-19 | 29.07 | $28.28 | 29009 |
| 2023-10-18 | 29.15 | $28.36 | 43202 |
| 2023-10-17 | 29.24 | $28.88 | 39500 |
| 2023-10-16 | 29.32 | $28.87 | 16100 |
| 2023-10-13 | 29.39 | $28.68 | 36900 |
| 2023-10-12 | 29.48 | $29.08 | 15315 |
| 2023-10-11 | 29.56 | $29.36 | 80800 |
| 2023-10-10 | 29.60 | $29.41 | 19700 |
| 2023-10-09 | 29.66 | $29.01 | 17338 |
| 2023-10-06 | 29.74 | $29.10 | 14100 |
| 2023-10-05 | 29.80 | $28.78 | 33819 |
| 2023-10-04 | 29.88 | $28.46 | 22800 |
| 2023-10-03 | 29.99 | $28.57 | 21746 |
| 2023-10-02 | 30.09 | $29.01 | 21646 |
| 2023-09-29 | 30.19 | $29.58 | 19300 |
| 2023-09-28 | 30.26 | $29.55 | 19402 |
| 2023-09-27 | 30.33 | $29.33 | 30824 |
| 2023-09-26 | 30.41 | $29.33 | 26100 |
| 2023-09-25 | 30.47 | $29.78 | 25000 |
| 2023-09-22 | 30.50 | $29.93 | 22300 |
| 2023-09-21 | 30.51 | $29.91 | 23441 |
| 2023-09-20 | 30.54 | $30.25 | 55600 |
| 2023-09-19 | 30.54 | $30.32 | 22200 |
| 2023-09-18 | 30.54 | $30.31 | 20410 |
| 2023-09-15 | 30.53 | $30.48 | 14800 |
| 2023-09-14 | 30.53 | $30.64 | 12424 |
| 2023-09-13 | 30.52 | $30.34 | 36302 |
| 2023-09-12 | 30.54 | $30.44 | 31118 |
| 2023-09-11 | 30.58 | $30.61 | 16300 |
| 2023-09-08 | 30.60 | $30.35 | 20123 |
| 2023-09-07 | 30.65 | $30.39 | 86900 |
| 2023-09-06 | 30.69 | $30.60 | 25502 |
| 2023-09-05 | 30.73 | $30.72 | 14000 |
| 2023-09-01 | 30.77 | $31.00 | 14400 |
| 2023-08-31 | 30.79 | $30.97 | 34620 |
| 2023-08-30 | 30.80 | $30.93 | 24200 |
| 2023-08-29 | 30.82 | $30.91 | 30400 |
| 2023-08-28 | 30.86 | $30.57 | 30000 |
| 2023-08-25 | 30.94 | $30.32 | 124217 |
| 2023-08-24 | 31.03 | $30.12 | 26222 |
| 2023-08-23 | 31.11 | $30.53 | 41300 |
| 2023-08-22 | 31.19 | $30.27 | 9600 |
| 2023-08-21 | 31.27 | $30.25 | 14518 |
| 2023-08-18 | 31.35 | $30.25 | 24200 |
| 2023-08-17 | 31.43 | $30.35 | 27948 |
| 2023-08-16 | 31.50 | $30.54 | 23400 |
| 2023-08-15 | 31.58 | $30.76 | 14113 |
| 2023-08-14 | 31.65 | $31.06 | 41526 |
| 2023-08-11 | 31.68 | $31.15 | 13200 |
| 2023-08-10 | 31.71 | $31.25 | 24037 |
| 2023-08-09 | 31.75 | $31.30 | 39600 |
| 2023-08-08 | 31.77 | $31.27 | 16900 |
| 2023-08-07 | 31.76 | $31.62 | 14713 |
| 2023-08-04 | 31.71 | $31.37 | 22828 |
| 2023-08-03 | 31.68 | $31.19 | 20444 |
| 2023-08-02 | 31.63 | $31.28 | 31600 |
| 2023-08-01 | 31.59 | $31.79 | 21303 |
| 2023-07-31 | 31.55 | $32.11 | 48800 |
| 2023-07-28 | 31.49 | $32.04 | 15417 |
| 2023-07-27 | 31.41 | $31.84 | 36500 |
| 2023-07-26 | 31.34 | $32.06 | 24100 |
| 2023-07-25 | 31.25 | $31.94 | 29549 |
| 2023-07-24 | 31.17 | $31.78 | 45100 |
| 2023-07-21 | 31.08 | $31.80 | 18000 |
| 2023-07-20 | 31.03 | $31.88 | 24822 |
| 2023-07-19 | 30.98 | $32.14 | 27000 |
| 2023-07-18 | 30.92 | $32.06 | 20826 |
| 2023-07-17 | 30.88 | $31.77 | 24035 |
| 2023-07-14 | 30.86 | $31.76 | 31935 |
| 2023-07-13 | 30.83 | $32.07 | 14622 |
| 2023-07-12 | 30.78 | $31.62 | 25800 |
| 2023-07-11 | 30.74 | $31.02 | 22800 |
| 2023-07-10 | 30.72 | $30.73 | 957707 |
| 2023-07-07 | 30.72 | $30.67 | 54600 |
| 2023-07-06 | 30.71 | $30.15 | 55700 |
| 2023-07-05 | 30.76 | $30.65 | 18629 |
| 2023-07-03 | 30.77 | $30.95 | 18619 |
| 2023-06-30 | 30.77 | $30.85 | 52917 |
| 2023-06-29 | 30.76 | $30.43 | 110619 |
| 2023-06-28 | 30.75 | $30.46 | 29230 |
| 2023-06-27 | 30.74 | $30.33 | 44000 |
| 2023-06-26 | 30.76 | $30.19 | 25213 |
| 2023-06-23 | 30.77 | $30.16 | 20148 |
| 2023-06-22 | 30.79 | $30.65 | 21600 |
| 2023-06-21 | 30.80 | $30.94 | 44500 |
| 2023-06-20 | 30.82 | $30.91 | 49346 |
| 2023-06-16 | 30.84 | $31.30 | 89800 |
| 2023-06-15 | 30.84 | $31.33 | 41546 |
| 2023-06-14 | 30.84 | $31.11 | 93911 |
| 2023-06-13 | 30.85 | $31.15 | 168317 |
| 2023-06-12 | 30.87 | $30.85 | 18100 |
| 2023-06-09 | 30.89 | $30.67 | 95708 |
| 2023-06-08 | 30.93 | $30.66 | 27344 |
| 2023-06-07 | 30.98 | $30.41 | 41647 |
| 2023-06-06 | 31.05 | $31.10 | 14100 |
| 2023-06-05 | 31.09 | $30.87 | 23272 |
| 2023-06-02 | 31.13 | $31.05 | 150000 |
| 2023-06-01 | 31.14 | $30.59 | 37348 |
| 2023-05-31 | 31.19 | $30.18 | 52500 |
| 2023-05-30 | 31.24 | $30.42 | 28700 |
| 2023-05-26 | 31.31 | $30.59 | 34900 |
| 2023-05-25 | 31.36 | $30.45 | 45341 |
| 2023-05-24 | 31.42 | $30.49 | 23402 |
| 2023-05-23 | 31.45 | $30.98 | 19500 |
| 2023-05-22 | 31.46 | $31.32 | 17420 |
| 2023-05-19 | 31.48 | $31.36 | 24400 |
| 2023-05-18 | 31.49 | $31.20 | 77200 |
| 2023-05-17 | 31.50 | $31.34 | 26100 |
| 2023-05-16 | 31.51 | $31.27 | 31714 |
| 2023-05-15 | 31.54 | $31.61 | 80900 |
| 2023-05-12 | 31.54 | $31.29 | 29235 |
| 2023-05-11 | 31.55 | $31.50 | 37515 |
| 2023-05-10 | 31.56 | $31.65 | 22200 |
| 2023-05-09 | 31.54 | $31.69 | 29300 |
| 2023-05-08 | 31.52 | $31.87 | 11329 |
| 2023-05-05 | 31.47 | $31.82 | 29701 |
| 2023-05-04 | 31.43 | $31.27 | 25400 |
| 2023-05-03 | 31.41 | $31.40 | 56526 |
| 2023-05-02 | 31.40 | $31.37 | 36300 |
| 2023-05-01 | 31.40 | $31.67 | 21900 |
| 2023-04-28 | 31.37 | $31.69 | 31804 |
| 2023-04-27 | 31.33 | $31.59 | 28448 |
| 2023-04-26 | 31.28 | $31.20 | 23302 |
| 2023-04-25 | 31.22 | $31.16 | 88600 |
| 2023-04-24 | 31.17 | $31.65 | 33739 |
| 2023-04-21 | 31.08 | $31.56 | 15200 |
| 2023-04-20 | 31.01 | $31.48 | 20229 |
| 2023-04-19 | 30.94 | $31.55 | 65500 |
| 2023-04-18 | 30.87 | $31.73 | 27600 |
| 2023-04-17 | 30.78 | $31.57 | 39600 |
| 2023-04-14 | 30.68 | $31.61 | 25500 |
| 2023-04-13 | 30.59 | $31.74 | 41000 |
| 2023-04-12 | 30.48 | $31.25 | 47300 |
| 2023-04-11 | 30.44 | $31.13 | 34607 |
| 2023-04-10 | 30.38 | $30.97 | 35322 |
| 2023-04-06 | 30.36 | $30.95 | 25200 |
| 2023-04-05 | 30.35 | $30.83 | 61429 |
| 2023-04-04 | 30.36 | $31.32 | 33645 |
| 2023-04-03 | 30.34 | $31.33 | 31300 |
| 2023-03-31 | 30.35 | $31.08 | 43627 |
| 2023-03-30 | 30.37 | $30.95 | 39517 |
| 2023-03-29 | 30.38 | $30.51 | 67000 |
| 2023-03-28 | 30.42 | $30.08 | 87400 |
| 2023-03-27 | 30.47 | $30.14 | 47514 |
| 2023-03-24 | 30.53 | $29.89 | 20206 |
| 2023-03-23 | 30.58 | $30.11 | 19421 |
| 2023-03-22 | 30.64 | $30.03 | 67300 |
| 2023-03-21 | 30.68 | $30.25 | 35814 |
| 2023-03-20 | 30.72 | $29.84 | 57547 |
| 2023-03-17 | 30.80 | $29.50 | 70400 |
| 2023-03-16 | 30.90 | $29.85 | 135600 |
| 2023-03-15 | 30.99 | $29.53 | 46119 |
| 2023-03-14 | 31.11 | $30.45 | 69533 |
| 2023-03-13 | 31.18 | $30.07 | 209933 |
| 2023-03-10 | 31.25 | $30.39 | 44000 |
| 2023-03-09 | 31.31 | $30.79 | 40400 |
| 2023-03-08 | 31.36 | $31.04 | 32700 |
| 2023-03-07 | 31.40 | $30.91 | 34017 |
| 2023-03-06 | 31.43 | $31.53 | 26934 |
| 2023-03-03 | 31.44 | $31.61 | 38849 |
| 2023-03-02 | 31.48 | $31.17 | 19619 |
| 2023-03-01 | 31.54 | $31.22 | 16544 |
| 2023-02-28 | 31.58 | $31.03 | 89730 |
| 2023-02-27 | 31.61 | $31.30 | 34029 |
| 2023-02-24 | 31.65 | $30.93 | 81900 |
| 2023-02-23 | 31.71 | $31.26 | 98725 |
| 2023-02-22 | 31.74 | $30.91 | 165600 |
| 2023-02-21 | 31.79 | $31.15 | 97200 |
| 2023-02-17 | 31.82 | $31.42 | 182445 |
| 2023-02-16 | 31.84 | $31.43 | 253627 |
| 2023-02-15 | 31.84 | $31.68 | 102148 |
| 2023-02-14 | 31.82 | $31.88 | 78300 |
| 2023-02-13 | 31.81 | $31.79 | 87109 |
| 2023-02-10 | 31.78 | $31.57 | 90200 |
| 2023-02-09 | 31.77 | $31.62 | 83137 |
| 2023-02-08 | 31.72 | $31.68 | 34500 |
| 2023-02-07 | 31.67 | $31.83 | 48915 |
| 2023-02-06 | 31.60 | $31.56 | 79508 |
| 2023-02-03 | 31.55 | $31.85 | 70216 |
| 2023-02-02 | 31.44 | $32.27 | 45800 |
| 2023-02-01 | 31.33 | $32.33 | 58400 |
| 2023-01-31 | 31.21 | $32.09 | 39337 |
| 2023-01-30 | 31.11 | $31.74 | 49524 |
| 2023-01-27 | 31.03 | $32.05 | 67917 |
| 2023-01-26 | 30.91 | $32.05 | 66400 |
| 2023-01-25 | 30.80 | $31.91 | 22128 |
| 2023-01-24 | 30.71 | $31.83 | 19200 |
| 2023-01-23 | 30.60 | $31.82 | 138137 |
| 2023-01-20 | 30.50 | $31.74 | 27943 |
| 2023-01-19 | 30.39 | $31.45 | 38923 |
| 2023-01-18 | 30.29 | $31.41 | 40203 |
| 2023-01-17 | 30.20 | $31.52 | 67432 |
| 2023-01-13 | 30.11 | $31.37 | 29800 |
| 2023-01-12 | 30.06 | $31.20 | 363823 |
| 2023-01-11 | 30.02 | $30.77 | 35046 |
| 2023-01-10 | 29.99 | $30.55 | 59300 |
| 2023-01-09 | 29.97 | $30.58 | 58500 |
| 2023-01-06 | 29.95 | $30.42 | 115500 |
| 2023-01-05 | 29.93 | $29.70 | 35530 |
| 2023-01-04 | 29.94 | $30.07 | 56000 |
| 2023-01-03 | 29.95 | $29.94 | 27600 |
| 2022-12-30 | 30.00 | $30.00 | 150000 |
| 2022-12-29 | 30.05 | $30.19 | 219037 |
| 2022-12-28 | 30.08 | $29.60 | 73800 |
| 2022-12-27 | 30.11 | $29.99 | 115600 |
| 2022-12-23 | 30.13 | $29.96 | 104400 |
| 2022-12-22 | 30.17 | $29.65 | 80400 |
| 2022-12-21 | 30.21 | $29.89 | 80700 |
| 2022-12-20 | 30.23 | $29.61 | 170904 |
| 2022-12-19 | 30.24 | $29.46 | 173900 |
| 2022-12-16 | 30.26 | $29.56 | 62900 |
| 2022-12-15 | 30.27 | $29.71 | 76300 |
| 2022-12-14 | 30.28 | $30.36 | 109400 |
| 2022-12-13 | 30.26 | $30.35 | 55600 |
| 2022-12-12 | 30.24 | $30.23 | 63900 |
| 2022-12-09 | 30.24 | $30.16 | 61813 |
| 2022-12-08 | 30.22 | $30.12 | 40300 |
| 2022-12-07 | 30.12 | $30.02 | 87500 |
| 2022-12-06 | 30.06 | $30.00 | 142600 |
| 2022-12-05 | 29.98 | $30.29 | 70146 |
| 2022-12-02 | 29.88 | $30.93 | 58800 |
| 2022-12-01 | 29.70 | $30.95 | 182300 |
| 2022-11-30 | 29.53 | $30.72 | 128912 |
| 2022-11-29 | 29.39 | $30.29 | 174300 |
| 2022-11-28 | 29.26 | $30.26 | 115000 |
| 2022-11-25 | 29.14 | $30.78 | 24200 |
| 2022-11-23 | 28.99 | $30.57 | 123216 |
| 2022-11-22 | 28.86 | $30.25 | 72608 |
| 2022-11-21 | 28.73 | $29.74 | 90114 |
| 2022-11-18 | 28.59 | $29.90 | 163000 |
| 2022-11-17 | 28.45 | $29.81 | 144600 |
| 2022-11-16 | 28.29 | $29.84 | 309900 |
| 2022-11-15 | 28.12 | $30.02 | 61613 |
| 2022-11-14 | 27.97 | $29.86 | 258600 |
| 2022-11-11 | 27.81 | $30.25 | 30700 |
| 2022-11-10 | 27.61 | $29.72 | 267900 |
| 2022-11-09 | 27.46 | $28.16 | 147918 |
| 2022-11-08 | 27.36 | $28.78 | 104347 |
| 2022-11-07 | 27.23 | $28.46 | 53500 |
| 2022-11-04 | 27.14 | $28.31 | 104900 |
| 2022-11-03 | 27.07 | $27.40 | 71800 |
| 2022-11-02 | 27.06 | $27.57 | 169443 |
| 2022-11-01 | 27.05 | $27.91 | 166700 |
| 2022-10-31 | 27.04 | $27.63 | 239229 |
| 2022-10-28 | 27.01 | $27.85 | 122200 |
| 2022-10-27 | 26.92 | $27.80 | 566008 |
| 2022-10-26 | 26.84 | $27.98 | 81100 |
| 2022-10-25 | 26.76 | $27.60 | 128412 |
| 2022-10-24 | 26.67 | $26.95 | 78500 |
| 2022-10-21 | 26.62 | $27.06 | 77900 |
| 2022-10-20 | 26.59 | $26.56 | 57436 |
| 2022-10-19 | 26.64 | $26.61 | 84600 |
| 2022-10-18 | 26.69 | $26.87 | 158641 |
| 2022-10-17 | 26.74 | $26.77 | 132303 |
| 2022-10-14 | 26.82 | $26.16 | 177402 |
| 2022-10-13 | 26.93 | $26.76 | 402600 |
| 2022-10-12 | 27.01 | $26.14 | 181235 |
| 2022-10-11 | 27.15 | $26.21 | 101900 |
| 2022-10-10 | 27.27 | $26.63 | 135000 |
| 2022-10-07 | 27.42 | $26.84 | 49100 |
| 2022-10-06 | 27.54 | $27.20 | 69600 |
| 2022-10-05 | 27.61 | $27.46 | 101434 |
| 2022-10-04 | 27.66 | $27.78 | 64000 |
| 2022-10-03 | 27.69 | $26.87 | 66900 |
| 2022-09-30 | 27.78 | $26.17 | 69627 |
| 2022-09-29 | 27.91 | $26.13 | 66421 |
| 2022-09-28 | 28.07 | $26.45 | 82700 |
| 2022-09-27 | 28.22 | $25.80 | 116935 |
| 2022-09-26 | 28.43 | $25.89 | 57620 |
| 2022-09-23 | 28.63 | $26.51 | 55923 |
| 2022-09-22 | 28.83 | $27.48 | 67500 |
| 2022-09-21 | 28.97 | $27.69 | 23714 |
| 2022-09-20 | 29.10 | $27.93 | 22600 |
| 2022-09-19 | 29.20 | $28.39 | 37400 |
| 2022-09-16 | 29.31 | $28.28 | 36500 |
| 2022-09-15 | 29.44 | $28.43 | 39839 |
| 2022-09-14 | 29.56 | $28.84 | 53400 |
| 2022-09-13 | 29.67 | $28.64 | 36213 |
| 2022-09-12 | 29.80 | $29.58 | 39900 |
| 2022-09-09 | 29.89 | $29.26 | 69700 |
| 2022-09-08 | 29.99 | $28.57 | 95800 |
| 2022-09-07 | 30.12 | $28.46 | 23545 |
| 2022-09-06 | 30.21 | $28.40 | 67400 |
| 2022-09-02 | 30.32 | $28.61 | 99100 |
| 2022-09-01 | 30.41 | $28.81 | 26916 |
| 2022-08-31 | 30.50 | $29.35 | 44800 |
| 2022-08-30 | 30.56 | $29.54 | 68000 |
| 2022-08-29 | 30.60 | $29.85 | 24900 |
| 2022-08-26 | 30.65 | $29.89 | 43408 |
| 2022-08-25 | 30.70 | $30.63 | 12900 |
| 2022-08-24 | 30.69 | $30.29 | 10530 |
| 2022-08-23 | 30.69 | $30.22 | 18544 |
| 2022-08-22 | 30.65 | $29.99 | 19200 |
| 2022-08-19 | 30.66 | $30.48 | 12314 |
| 2022-08-18 | 30.62 | $30.88 | 40300 |
| 2022-08-17 | 30.56 | $30.90 | 30031 |
| 2022-08-16 | 30.49 | $31.14 | 53300 |
| 2022-08-15 | 30.40 | $31.12 | 17000 |
| 2022-08-12 | 30.28 | $31.40 | 29701 |
| 2022-08-11 | 30.13 | $31.27 | 8700 |
| 2022-08-10 | 29.96 | $31.20 | 14825 |
| 2022-08-09 | 29.82 | $30.27 | 7500 |
| 2022-08-08 | 29.72 | $30.49 | 20601 |
| 2022-08-05 | 29.61 | $30.45 | 1.7M |
| 2022-08-04 | 29.53 | $30.64 | 1.7M |
| 2022-08-03 | 29.43 | $30.49 | 1.7M |
| 2022-08-02 | 29.31 | $30.39 | 1.7M |
| 2022-08-01 | 29.20 | $30.80 | 14200 |
| 2022-07-29 | 29.10 | $30.89 | 14600 |
| 2022-07-28 | 28.99 | $30.47 | 44500 |
| 2022-07-27 | 28.92 | $30.22 | 30706 |
| 2022-07-26 | 28.87 | $29.57 | 13900 |
| 2022-07-25 | 28.86 | $30.03 | 9534 |
| 2022-07-22 | 28.81 | $29.73 | 28305 |
| 2022-07-21 | 28.76 | $29.81 | 156934 |
| 2022-07-20 | 28.70 | $29.39 | 43900 |
| 2022-07-19 | 28.69 | $29.38 | 34200 |
| 2022-07-18 | 28.66 | $28.74 | 26100 |
| 2022-07-15 | 28.68 | $28.37 | 50400 |
| 2022-07-14 | 28.76 | $27.95 | 45000 |
| 2022-07-13 | 28.83 | $28.32 | 54404 |
| 2022-07-12 | 28.91 | $28.26 | 90300 |
| 2022-07-11 | 29.04 | $28.32 | 59800 |
| 2022-07-08 | 29.20 | $28.79 | 224700 |
| 2022-07-07 | 29.40 | $28.74 | 26600 |
| 2022-07-06 | 29.62 | $28.09 | 24441 |
| 2022-07-05 | 29.87 | $28.08 | 28302 |
| 2022-07-01 | 30.11 | $28.80 | 24700 |
| 2022-06-30 | 30.33 | $28.81 | 143500 |
| 2022-06-29 | 30.52 | $28.92 | 29044 |
| 2022-06-28 | 30.71 | $29.30 | 25300 |
| 2022-06-27 | 30.88 | $29.28 | 29434 |
| 2022-06-24 | 31.03 | $29.21 | 21933 |
| 2022-06-23 | 31.17 | $28.54 | 26400 |
| 2022-06-22 | 31.33 | $28.73 | 55324 |
| 2022-06-21 | 31.49 | $29.17 | 69700 |
| 2022-06-17 | 31.61 | $28.85 | 539639 |
| 2022-06-16 | 31.73 | $29.16 | 128638 |
| 2022-06-15 | 31.82 | $29.88 | 184900 |
| 2022-06-14 | 31.91 | $29.44 | 88430 |
| 2022-06-13 | 31.99 | $29.79 | 50906 |
| 2022-06-10 | 32.04 | $30.83 | 21200 |
| 2022-06-09 | 32.01 | $31.62 | 25908 |
| 2022-06-08 | 31.94 | $32.85 | 16700 |
| 2022-06-07 | 31.82 | $33.12 | 38300 |
| 2022-06-06 | 31.68 | $33.01 | 123005 |
| 2022-06-03 | 31.60 | $32.85 | 29148 |
| 2022-06-02 | 31.55 | $33.23 | 22300 |
| 2022-06-01 | 31.53 | $32.63 | 23000 |
| 2022-05-31 | 31.51 | $32.72 | 37228 |
| 2022-05-27 | 31.47 | $32.76 | 49700 |
| 2022-05-26 | 31.44 | $32.27 | 13000 |
| 2022-05-25 | 31.46 | $31.94 | 27300 |
| 2022-05-24 | 31.47 | $31.76 | 29707 |
| 2022-05-23 | 31.47 | $32.00 | 33444 |
| 2022-05-20 | 31.51 | $31.46 | 37300 |
| 2022-05-19 | 31.58 | $31.31 | 65812 |
| 2022-05-18 | 31.70 | $30.87 | 53917 |
| 2022-05-17 | 31.87 | $31.67 | 77745 |
| 2022-05-16 | 31.98 | $31.08 | 47700 |
| 2022-05-13 | 32.11 | $30.90 | 42323 |
| 2022-05-12 | 32.25 | $30.13 | 105400 |
| 2022-05-11 | 32.44 | $30.28 | 464800 |
| 2022-05-10 | 32.59 | $30.41 | 90138 |
| 2022-05-09 | 32.74 | $30.29 | 60400 |
| 2022-05-06 | 32.92 | $31.41 | 47234 |
| 2022-05-05 | 33.04 | $31.81 | 34100 |
| 2022-05-04 | 33.13 | $32.82 | 22000 |
| 2022-05-03 | 33.21 | $32.28 | 50600 |
| 2022-05-02 | 33.34 | $32.01 | 156400 |
| 2022-04-29 | 33.46 | $32.19 | 794638 |
| 2022-04-28 | 33.57 | $32.60 | 34332 |
| 2022-04-27 | 33.68 | $32.04 | 44800 |
| 2022-04-26 | 33.84 | $31.89 | 36022 |
| 2022-04-25 | 33.96 | $32.70 | 343700 |
| 2022-04-22 | 34.06 | $32.99 | 20600 |
| 2022-04-21 | 34.14 | $33.69 | 12214 |
| 2022-04-20 | 34.18 | $34.13 | 19700 |
| 2022-04-19 | 34.21 | $33.87 | 16500 |
| 2022-04-18 | 34.25 | $33.72 | 34100 |
| 2022-04-14 | 34.29 | $33.76 | 108933 |
| 2022-04-13 | 34.31 | $33.84 | 39400 |
| 2022-04-12 | 34.32 | $33.34 | 16714 |
| 2022-04-11 | 34.30 | $33.39 | 27522 |
| 2022-04-08 | 34.27 | $33.83 | 51500 |
| 2022-04-07 | 34.22 | $33.84 | 15400 |
| 2022-04-06 | 34.18 | $33.74 | 17200 |
| 2022-04-05 | 34.15 | $34.39 | 32100 |
| 2022-04-04 | 34.03 | $34.80 | 28625 |
| 2022-04-01 | 33.89 | $34.52 | 29740 |
| 2022-03-31 | 33.81 | $34.35 | 30200 |
| 2022-03-30 | 33.77 | $34.86 | 24700 |
| 2022-03-29 | 33.73 | $35.10 | 21700 |
| 2022-03-28 | 33.66 | $34.40 | 30203 |
| 2022-03-25 | 33.66 | $34.71 | 8300 |
| 2022-03-24 | 33.64 | $34.55 | 14800 |
| 2022-03-23 | 33.60 | $34.45 | 12900 |
| 2022-03-22 | 33.57 | $34.80 | 9815 |
| 2022-03-21 | 33.53 | $34.51 | 13400 |
| 2022-03-18 | 33.53 | $34.60 | 26028 |
| 2022-03-17 | 33.53 | $34.25 | 23848 |
| 2022-03-16 | 33.58 | $33.95 | 21937 |
| 2022-03-15 | 33.64 | $32.97 | 23100 |
| 2022-03-14 | 33.71 | $32.85 | 22944 |
| 2022-03-11 | 33.80 | $32.80 | 39528 |
| 2022-03-10 | 33.91 | $32.97 | 27600 |
| 2022-03-09 | 34.03 | $33.07 | 92900 |
| 2022-03-08 | 34.12 | $32.09 | 65131 |
| 2022-03-07 | 34.25 | $32.01 | 38300 |
| 2022-03-04 | 34.39 | $32.84 | 21600 |
| 2022-03-03 | 34.48 | $33.53 | 23301 |
| 2022-03-02 | 34.57 | $34.08 | 16800 |
| 2022-03-01 | 34.61 | $33.75 | 49441 |
| 2022-02-28 | 34.65 | $34.33 | 70600 |
| 2022-02-25 | 34.63 | $34.44 | 21642 |
| 2022-02-24 | 34.58 | $33.64 | 36030 |
| 2022-02-23 | 34.60 | $33.85 | 20303 |
| 2022-02-22 | 34.61 | $34.15 | 24700 |
| 2022-02-18 | 34.61 | $34.40 | 19924 |
| 2022-02-17 | 34.62 | $34.71 | 10100 |
| 2022-02-16 | 34.64 | $35.23 | 10636 |
| 2022-02-15 | 34.65 | $35.14 | 15020 |
| 2022-02-14 | 34.67 | $34.31 | 14728 |
| 2022-02-11 | 34.75 | $34.60 | 100420 |
| 2022-02-10 | 34.82 | $35.07 | 20528 |
| 2022-02-09 | 34.88 | $35.43 | 13100 |
| 2022-02-08 | 34.90 | $34.75 | 29100 |
| 2022-02-07 | 34.93 | $34.80 | 94700 |
| 2022-02-04 | 34.99 | $34.74 | 44427 |
| 2022-02-03 | 35.04 | $34.71 | 44900 |
| 2022-02-02 | 35.10 | $35.25 | 34413 |
| 2022-02-01 | 35.16 | $34.99 | 24737 |
| 2022-01-31 | 35.23 | $34.54 | 15440 |
| 2022-01-28 | 35.31 | $33.80 | 75409 |
| 2022-01-27 | 35.43 | $33.57 | 16500 |
| 2022-01-26 | 35.57 | $33.93 | 27228 |
| 2022-01-25 | 35.67 | $34.08 | 34842 |
| 2022-01-24 | 35.77 | $34.10 | 34300 |
| 2022-01-21 | 35.85 | $34.59 | 37115 |
| 2022-01-20 | 35.89 | $35.15 | 19400 |
| 2022-01-19 | 35.88 | $35.38 | 16800 |
| 2022-01-18 | 35.84 | $35.52 | 16410 |
| 2022-01-14 | 35.80 | $35.97 | 6745 |
| 2022-01-13 | 35.76 | $36.03 | 17113 |
| 2022-01-12 | 35.71 | $36.34 | 17742 |
| 2022-01-11 | 35.63 | $35.83 | 19604 |
| 2022-01-10 | 35.59 | $35.32 | 30331 |
| 2022-01-07 | 35.64 | $35.87 | 86103 |
| 2022-01-06 | 35.67 | $35.79 | 23700 |
| 2022-01-05 | 35.71 | $36.04 | 34000 |
| 2022-01-04 | 35.74 | $36.43 | 9500 |
| 2022-01-03 | 35.70 | $36.28 | 25646 |
| 2021-12-31 | 35.66 | $36.25 | 10600 |
| 2021-12-30 | 35.62 | $36.16 | 16421 |
| 2021-12-29 | 35.57 | $36.27 | 16929 |
| 2021-12-28 | 35.53 | $36.04 | 10300 |
| 2021-12-27 | 35.52 | $35.99 | 27023 |
| 2021-12-23 | 35.50 | $35.70 | 7040 |
| 2021-12-22 | 35.53 | $35.49 | 19918 |
| 2021-12-21 | 35.59 | $34.99 | 13900 |
| 2021-12-20 | 35.68 | $34.49 | 243000 |
| 2021-12-17 | 35.82 | $34.76 | 49100 |
| 2021-12-16 | 35.94 | $35.12 | 17015 |
| 2021-12-15 | 36.05 | $35.01 | 53526 |
| 2021-12-14 | 36.17 | $34.68 | 10443 |
| 2021-12-13 | 36.33 | $35.03 | 18000 |
| 2021-12-10 | 36.46 | $36.39 | 10600 |
| 2021-12-09 | 36.51 | $36.42 | 41600 |
| 2021-12-08 | 36.55 | $36.71 | 28500 |
| 2021-12-07 | 36.61 | $36.66 | 22700 |
| 2021-12-06 | 36.67 | $35.64 | 17300 |
| 2021-12-03 | 36.78 | $35.38 | 14300 |
| 2021-12-02 | 36.91 | $35.44 | 13900 |
| 2021-12-01 | 37.03 | $35.19 | 14212 |
| 2021-11-30 | 37.15 | $35.50 | 12105 |
| 2021-11-29 | 37.27 | $35.79 | 22200 |
| 2021-11-26 | 37.36 | $35.59 | 10005 |
| 2021-11-24 | 37.47 | $36.33 | 5700 |
| 2021-11-23 | 37.53 | $36.63 | 10341 |
| 2021-11-22 | 37.58 | $36.87 | 8900 |
| 2021-11-19 | 37.62 | $37.16 | 23300 |
| 2021-11-18 | 37.65 | $37.32 | 12700 |
| 2021-11-17 | 37.65 | $37.34 | 15033 |
| 2021-11-16 | 37.67 | $37.40 | 6618 |
| 2021-11-15 | 37.67 | $37.71 | 19025 |
| 2021-11-12 | 37.65 | $37.66 | 5800 |
| 2021-11-11 | 37.64 | $37.40 | 33700 |
| 2021-11-10 | 37.62 | $37.28 | 12635 |
| 2021-11-09 | 37.59 | $37.89 | 9600 |
| 2021-11-08 | 37.50 | $37.92 | 5101 |
| 2021-11-05 | 37.41 | $37.86 | 12325 |
| 2021-11-04 | 37.33 | $37.94 | 8500 |
| 2021-11-03 | 37.24 | $37.89 | 5827 |
| 2021-11-02 | 37.14 | $37.61 | 8200 |
| 2021-11-01 | 37.07 | $37.82 | 6400 |
| 2021-10-29 | 36.98 | $37.57 | 11200 |
| 2021-10-28 | 36.93 | $37.84 | 15600 |
| 2021-10-27 | 36.86 | $37.45 | 35600 |
| 2021-10-26 | 36.80 | $37.67 | 14000 |
| 2021-10-25 | 36.75 | $37.68 | 26527 |
| 2021-10-22 | 36.74 | $37.67 | 21500 |
| 2021-10-21 | 36.75 | $37.44 | 11726 |
| 2021-10-20 | 36.79 | $37.60 | 9949 |
| 2021-10-19 | 36.80 | $37.54 | 7600 |
| 2021-10-18 | 36.80 | $37.31 | 7500 |
| 2021-10-15 | 36.80 | $37.42 | 11400 |
| 2021-10-14 | 36.84 | $37.07 | 7800 |
| 2021-10-13 | 36.92 | $36.60 | 9500 |
| 2021-10-12 | 37.02 | $36.12 | 8646 |
| 2021-10-11 | 37.14 | $36.07 | 6303 |
| 2021-10-08 | 37.27 | $36.22 | 5813 |
| 2021-10-07 | 37.38 | $36.20 | 65635 |
| 2021-10-06 | 37.49 | $35.96 | 13611 |
| 2021-10-05 | 37.61 | $36.17 | 109300 |
| 2021-10-04 | 37.73 | $35.98 | 21500 |
| 2021-10-01 | 37.88 | $36.50 | 25800 |
| 2021-09-30 | 37.98 | $36.43 | 4348 |
| 2021-09-29 | 38.08 | $36.37 | 11700 |
| 2021-09-28 | 38.16 | $36.59 | 9430 |
| 2021-09-27 | 38.23 | $37.55 | 22300 |
| 2021-09-24 | 38.25 | $37.88 | 9400 |
| 2021-09-23 | 38.23 | $38.29 | 18400 |
| 2021-09-22 | 38.20 | $37.75 | 8400 |
| 2021-09-21 | 38.18 | $37.59 | 7400 |
| 2021-09-20 | 38.17 | $37.33 | 17000 |
| 2021-09-17 | 38.15 | $38.22 | 105049 |
| 2021-09-16 | 38.08 | $38.56 | 6723 |
| 2021-09-15 | 38.01 | $38.65 | 5500 |
| 2021-09-14 | 37.94 | $38.50 | 9100 |
| 2021-09-13 | 37.89 | $38.61 | 12335 |
| 2021-09-10 | 37.85 | $38.43 | 13200 |
| 2021-09-09 | 37.81 | $38.41 | 9337 |
| 2021-09-08 | 37.77 | $38.33 | 16902 |
| 2021-09-07 | 37.73 | $38.68 | 14400 |
| 2021-09-03 | 37.67 | $38.87 | 7100 |
| 2021-09-02 | 37.60 | $38.60 | 7100 |
| 2021-09-01 | 37.55 | $38.34 | 7600 |
| 2021-08-31 | 37.52 | $38.07 | 15800 |
| 2021-08-30 | 37.51 | $38.03 | 5831 |
| 2021-08-27 | 37.50 | $37.84 | 8500 |
| 2021-08-26 | 37.50 | $37.48 | 10038 |
| 2021-08-25 | 37.51 | $37.62 | 5300 |
| 2021-08-24 | 37.50 | $37.49 | 9331 |
| 2021-08-23 | 37.49 | $37.42 | 13602 |
| 2021-08-20 | 37.49 | $36.86 | 21540 |
| 2021-08-19 | 37.51 | $36.77 | 17000 |
| 2021-08-18 | 37.53 | $37.23 | 6300 |
| 2021-08-17 | 37.51 | $37.16 | 7500 |
| 2021-08-16 | 37.46 | $37.61 | 12800 |
| 2021-08-13 | 37.38 | $37.77 | 12800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
44.49
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.91
Average
34.64
Maximum
44.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 44.49 | $45.48 | 29746 |
| 2026-08-07 | 44.39 | $45.72 | 12800 |
| 2026-08-06 | 44.25 | $45.34 | 22200 |
| 2026-08-05 | 44.13 | $45.45 | 26300 |
| 2026-08-04 | 44.00 | $45.16 | 20237 |
| 2026-08-03 | 43.87 | $44.57 | 37733 |
| 2026-07-31 | 43.80 | $44.22 | 33346 |
| 2026-07-30 | 43.76 | $44.42 | 19940 |
| 2026-07-29 | 43.69 | $43.33 | 66109 |
| 2026-07-28 | 43.72 | $43.76 | 22148 |
| 2026-07-27 | 43.72 | $43.92 | 25600 |
| 2026-07-24 | 43.70 | $43.72 | 33600 |
| 2026-07-23 | 43.70 | $43.37 | 16700 |
| 2026-07-22 | 43.73 | $43.99 | 21407 |
| 2026-07-21 | 43.70 | $43.87 | 20600 |
| 2026-07-20 | 43.68 | $43.33 | 29600 |
| 2026-07-17 | 43.72 | $43.50 | 28704 |
| 2026-07-16 | 43.75 | $43.86 | 18700 |
| 2026-07-15 | 43.73 | $44.13 | 19300 |
| 2026-07-14 | 43.69 | $43.77 | 22011 |
| 2026-07-13 | 43.68 | $43.40 | 45800 |
| 2026-07-10 | 43.71 | $43.83 | 56800 |
| 2026-07-09 | 43.70 | $43.49 | 139100 |
| 2026-07-08 | 43.72 | $43.29 | 26400 |
| 2026-07-07 | 43.77 | $43.72 | 66500 |
| 2026-07-06 | 43.77 | $44.33 | 94100 |
| 2026-07-02 | 43.71 | $43.75 | 59803 |
| 2026-07-01 | 43.71 | $43.44 | 126201 |
| 2026-06-30 | 43.74 | $43.29 | 24305 |
| 2026-06-29 | 43.79 | $43.19 | 72211 |
| 2026-06-26 | 43.85 | $43.03 | 40100 |
| 2026-06-25 | 43.94 | $43.15 | 61200 |
| 2026-06-24 | 44.02 | $42.89 | 50730 |
| 2026-06-23 | 44.14 | $43.09 | 38700 |
| 2026-06-22 | 44.25 | $43.90 | 35500 |
| 2026-06-18 | 44.28 | $43.78 | 81700 |
| 2026-06-17 | 44.34 | $43.82 | 64400 |
| 2026-06-16 | 44.39 | $44.14 | 29911 |
| 2026-06-15 | 44.42 | $44.16 | 103900 |
| 2026-06-12 | 44.45 | $44.61 | 123229 |
| 2026-06-11 | 44.43 | $44.51 | 88222 |
| 2026-06-10 | 44.42 | $43.40 | 52732 |
| 2026-06-09 | 44.53 | $43.89 | 48502 |
| 2026-06-08 | 44.59 | $43.91 | 47500 |
| 2026-06-05 | 44.67 | $43.75 | 26427 |
| 2026-06-04 | 44.76 | $44.88 | 25300 |
| 2026-06-03 | 44.75 | $44.50 | 22200 |
| 2026-06-02 | 44.78 | $45.01 | 21700 |
| 2026-06-01 | 44.75 | $44.85 | 43800 |
| 2026-05-29 | 44.74 | $45.24 | 51109 |
| 2026-05-28 | 44.69 | $45.07 | 323500 |
| 2026-05-27 | 44.65 | $45.06 | 29400 |
| 2026-05-26 | 44.60 | $45.25 | 59035 |
| 2026-05-22 | 44.54 | $44.73 | 29500 |
| 2026-05-21 | 44.52 | $44.76 | 42600 |
| 2026-05-20 | 44.49 | $44.65 | 23523 |
| 2026-05-19 | 44.47 | $44.09 | 33524 |
| 2026-05-18 | 44.51 | $44.58 | 67513 |
| 2026-05-15 | 44.51 | $44.36 | 26560 |
| 2026-05-14 | 44.52 | $45.08 | 22741 |
| 2026-05-13 | 44.46 | $45.08 | 34630 |
| 2026-05-12 | 44.40 | $44.95 | 49132 |
| 2026-05-11 | 44.34 | $45.29 | 31800 |
| 2026-05-08 | 44.24 | $45.30 | 54637 |
| 2026-05-07 | 44.13 | $44.81 | 42600 |
| 2026-05-06 | 44.06 | $45.23 | 45046 |
| 2026-05-05 | 43.93 | $44.30 | 40445 |
| 2026-05-04 | 43.89 | $43.78 | 61500 |
| 2026-05-01 | 43.91 | $44.22 | 41710 |
| 2026-04-30 | 43.87 | $44.33 | 92005 |
| 2026-04-29 | 43.83 | $43.33 | 81725 |
| 2026-04-28 | 43.88 | $43.77 | 37400 |
| 2026-04-27 | 43.89 | $44.05 | 40617 |
| 2026-04-24 | 43.87 | $44.03 | 41600 |
| 2026-04-23 | 43.85 | $43.93 | 32000 |
| 2026-04-22 | 43.85 | $44.42 | 21126 |
| 2026-04-21 | 43.79 | $44.23 | 32200 |
| 2026-04-20 | 43.74 | $45.14 | 23641 |
| 2026-04-17 | 43.59 | $45.43 | 32100 |
| 2026-04-16 | 43.40 | $44.82 | 23634 |
| 2026-04-15 | 43.25 | $44.77 | 54000 |
| 2026-04-14 | 43.09 | $44.91 | 42600 |
| 2026-04-13 | 42.90 | $44.51 | 41026 |
| 2026-04-10 | 42.73 | $44.17 | 71640 |
| 2026-04-09 | 42.58 | $44.00 | 29400 |
| 2026-04-08 | 42.43 | $44.19 | 59707 |
| 2026-04-07 | 42.24 | $42.63 | 53900 |
| 2026-04-06 | 42.20 | $42.71 | 84913 |
| 2026-04-02 | 42.15 | $42.26 | 31619 |
| 2026-04-01 | 42.13 | $42.56 | 62700 |
| 2026-03-31 | 42.09 | $41.79 | 104011 |
| 2026-03-30 | 42.12 | $40.59 | 173943 |
| 2026-03-27 | 42.28 | $40.52 | 63048 |
| 2026-03-26 | 42.47 | $40.99 | 74109 |
| 2026-03-25 | 42.62 | $41.81 | 39124 |
| 2026-03-24 | 42.71 | $41.23 | 104008 |
| 2026-03-23 | 42.87 | $41.48 | 311400 |
| 2026-03-20 | 43.01 | $40.60 | 90700 |
| 2026-03-19 | 43.26 | $41.89 | 89100 |
| 2026-03-18 | 43.41 | $42.02 | 56400 |
| 2026-03-17 | 43.56 | $42.56 | 70100 |
| 2026-03-16 | 43.66 | $42.43 | 77400 |
| 2026-03-13 | 43.79 | $41.74 | 39232 |
| 2026-03-12 | 44.01 | $42.36 | 41900 |
| 2026-03-11 | 44.18 | $43.19 | 71824 |
| 2026-03-10 | 44.28 | $43.32 | 78831 |
| 2026-03-09 | 44.38 | $43.04 | 105100 |
| 2026-03-06 | 44.53 | $43.20 | 49000 |
| 2026-03-05 | 44.67 | $43.45 | 88600 |
| 2026-03-04 | 44.79 | $44.16 | 50800 |
| 2026-03-03 | 44.86 | $43.77 | 66839 |
| 2026-03-02 | 44.97 | $45.03 | 98200 |
| 2026-02-27 | 44.97 | $45.69 | 43200 |
| 2026-02-26 | 44.89 | $45.71 | 34100 |
| 2026-02-25 | 44.81 | $45.64 | 91612 |
| 2026-02-24 | 44.72 | $45.28 | 36010 |
| 2026-02-23 | 44.66 | $45.23 | 54900 |
| 2026-02-20 | 44.60 | $45.41 | 50800 |
| 2026-02-19 | 44.52 | $45.01 | 53448 |
| 2026-02-18 | 44.46 | $45.10 | 34006 |
| 2026-02-17 | 44.40 | $45.11 | 54700 |
| 2026-02-13 | 44.32 | $45.04 | 63700 |
| 2026-02-12 | 44.25 | $45.04 | 81400 |
| 2026-02-11 | 44.16 | $45.54 | 123800 |
| 2026-02-10 | 44.02 | $45.42 | 50716 |
| 2026-02-09 | 43.87 | $45.20 | 38519 |
| 2026-02-06 | 43.73 | $44.53 | 52100 |
| 2026-02-05 | 43.64 | $43.65 | 36436 |
| 2026-02-04 | 43.64 | $44.38 | 151544 |
| 2026-02-03 | 43.57 | $44.31 | 52000 |
| 2026-02-02 | 43.49 | $44.05 | 80311 |
| 2026-01-30 | 43.43 | $44.02 | 67740 |
| 2026-01-29 | 43.37 | $44.81 | 46931 |
| 2026-01-28 | 43.22 | $44.61 | 61726 |
| 2026-01-27 | 43.07 | $44.94 | 29216 |
| 2026-01-26 | 42.87 | $44.30 | 51100 |
| 2026-01-23 | 42.72 | $44.10 | 44800 |
| 2026-01-22 | 42.58 | $43.82 | 59045 |
| 2026-01-21 | 42.44 | $43.33 | 46311 |
| 2026-01-20 | 42.35 | $42.78 | 52623 |
| 2026-01-16 | 42.31 | $43.28 | 166500 |
| 2026-01-15 | 42.20 | $43.11 | 59335 |
| 2026-01-14 | 42.11 | $42.99 | 55900 |
| 2026-01-13 | 42.02 | $42.78 | 41003 |
| 2026-01-12 | 41.94 | $43.09 | 38523 |
| 2026-01-09 | 41.81 | $42.84 | 30900 |
| 2026-01-08 | 41.71 | $42.56 | 21600 |
| 2026-01-07 | 41.62 | $42.48 | 22802 |
| 2026-01-06 | 41.53 | $42.34 | 52631 |
| 2026-01-05 | 41.44 | $42.24 | 27600 |
| 2026-01-02 | 41.36 | $41.82 | 41211 |
| 2025-12-31 | 41.31 | $41.48 | 48922 |
| 2025-12-30 | 41.29 | $41.72 | 32719 |
| 2025-12-29 | 41.24 | $41.64 | 130500 |
| 2025-12-26 | 41.20 | $41.72 | 24700 |
| 2025-12-24 | 41.15 | $41.66 | 15108 |
| 2025-12-23 | 41.09 | $41.54 | 58804 |
| 2025-12-22 | 41.04 | $41.39 | 29300 |
| 2025-12-19 | 41.01 | $41.14 | 80912 |
| 2025-12-18 | 40.99 | $40.90 | 47600 |
| 2025-12-17 | 41.00 | $40.61 | 23000 |
| 2025-12-16 | 41.05 | $40.93 | 22948 |
| 2025-12-15 | 41.06 | $41.81 | 26400 |
| 2025-12-12 | 40.98 | $41.56 | 27920 |
| 2025-12-11 | 40.92 | $41.71 | 23800 |
| 2025-12-10 | 40.83 | $41.58 | 41300 |
| 2025-12-09 | 40.76 | $41.22 | 45116 |
| 2025-12-08 | 40.71 | $41.30 | 60004 |
| 2025-12-05 | 40.64 | $41.40 | 21206 |
| 2025-12-04 | 40.57 | $41.20 | 31226 |
| 2025-12-03 | 40.50 | $41.18 | 24403 |
| 2025-12-02 | 40.43 | $40.94 | 23431 |
| 2025-12-01 | 40.37 | $41.00 | 27300 |
| 2025-11-28 | 40.31 | $41.24 | 22737 |
| 2025-11-26 | 40.21 | $40.75 | 44900 |
| 2025-11-25 | 40.15 | $40.32 | 60100 |
| 2025-11-24 | 40.13 | $39.80 | 44121 |
| 2025-11-21 | 40.17 | $39.59 | 41815 |
| 2025-11-20 | 40.23 | $38.99 | 27741 |
| 2025-11-19 | 40.36 | $39.52 | 28700 |
| 2025-11-18 | 40.45 | $39.58 | 27105 |
| 2025-11-17 | 40.54 | $39.99 | 39149 |
| 2025-11-14 | 40.60 | $40.43 | 103145 |
| 2025-11-13 | 40.61 | $40.51 | 71611 |
| 2025-11-12 | 40.63 | $40.88 | 37600 |
| 2025-11-11 | 40.60 | $40.61 | 31400 |
| 2025-11-10 | 40.60 | $40.51 | 38432 |
| 2025-11-07 | 40.61 | $40.08 | 34532 |
| 2025-11-06 | 40.66 | $39.84 | 141229 |
| 2025-11-05 | 40.75 | $40.03 | 112000 |
| 2025-11-04 | 40.83 | $39.99 | 55771 |
| 2025-11-03 | 40.91 | $40.57 | 58511 |
| 2025-10-31 | 40.95 | $40.66 | 44600 |
| 2025-10-30 | 40.98 | $40.80 | 29500 |
| 2025-10-29 | 41.00 | $40.91 | 34300 |
| 2025-10-28 | 41.01 | $41.25 | 47600 |
| 2025-10-27 | 40.98 | $41.53 | 30800 |
| 2025-10-24 | 40.92 | $41.32 | 22212 |
| 2025-10-23 | 40.88 | $41.23 | 414837 |
| 2025-10-22 | 40.85 | $40.76 | 51023 |
| 2025-10-21 | 40.86 | $40.60 | 41300 |
| 2025-10-20 | 40.88 | $40.99 | 43910 |
| 2025-10-17 | 40.87 | $40.71 | 57500 |
| 2025-10-16 | 40.89 | $40.84 | 48300 |
| 2025-10-15 | 40.89 | $40.84 | 32800 |
| 2025-10-14 | 40.90 | $40.61 | 42100 |
| 2025-10-13 | 40.93 | $40.59 | 44545 |
| 2025-10-10 | 40.96 | $40.19 | 38300 |
| 2025-10-09 | 41.05 | $41.04 | 43913 |
| 2025-10-08 | 41.05 | $41.30 | 38406 |
| 2025-10-07 | 41.02 | $41.22 | 66003 |
| 2025-10-06 | 41.00 | $41.63 | 57613 |
| 2025-10-03 | 40.93 | $41.56 | 34218 |
| 2025-10-02 | 40.87 | $41.17 | 24300 |
| 2025-10-01 | 40.83 | $41.15 | 37800 |
| 2025-09-30 | 40.80 | $41.13 | 30802 |
| 2025-09-29 | 40.77 | $40.98 | 43900 |
| 2025-09-26 | 40.74 | $40.82 | 142530 |
| 2025-09-25 | 40.74 | $40.50 | 58500 |
| 2025-09-24 | 40.76 | $40.85 | 73080 |
| 2025-09-23 | 40.75 | $41.13 | 51600 |
| 2025-09-22 | 40.71 | $41.11 | 37300 |
| 2025-09-19 | 40.67 | $40.95 | 62110 |
| 2025-09-18 | 40.64 | $41.17 | 56900 |
| 2025-09-17 | 40.58 | $41.05 | 67138 |
| 2025-09-16 | 40.54 | $41.26 | 47000 |
| 2025-09-15 | 40.46 | $41.26 | 45407 |
| 2025-09-12 | 40.37 | $41.00 | 62727 |
| 2025-09-11 | 40.31 | $41.11 | 81300 |
| 2025-09-10 | 40.22 | $40.71 | 51014 |
| 2025-09-09 | 40.17 | $40.71 | 37000 |
| 2025-09-08 | 40.12 | $40.90 | 50700 |
| 2025-09-05 | 40.03 | $40.44 | 77347 |
| 2025-09-04 | 39.99 | $40.08 | 548508 |
| 2025-09-03 | 39.98 | $39.82 | 58200 |
| 2025-09-02 | 40.00 | $39.74 | 75500 |
| 2025-08-29 | 40.03 | $40.31 | 50900 |
| 2025-08-28 | 40.00 | $40.41 | 47900 |
| 2025-08-27 | 39.95 | $40.30 | 54905 |
| 2025-08-26 | 39.92 | $40.41 | 232043 |
| 2025-08-25 | 39.86 | $40.37 | 69449 |
| 2025-08-22 | 39.81 | $40.76 | 50116 |
| 2025-08-21 | 39.71 | $39.98 | 311700 |
| 2025-08-20 | 39.68 | $40.10 | 65117 |
| 2025-08-19 | 39.64 | $40.13 | 85538 |
| 2025-08-18 | 39.59 | $40.13 | 42127 |
| 2025-08-15 | 39.53 | $40.11 | 50600 |
| 2025-08-14 | 39.47 | $40.05 | 27100 |
| 2025-08-13 | 39.41 | $40.15 | 44644 |
| 2025-08-12 | 39.33 | $40.08 | 65900 |
| 2025-08-11 | 39.25 | $39.75 | 52300 |
| 2025-08-08 | 39.20 | $39.89 | 36842 |
| 2025-08-07 | 39.13 | $39.77 | 51236 |
| 2025-08-06 | 39.06 | $39.51 | 71126 |
| 2025-08-05 | 39.01 | $39.20 | 74700 |
| 2025-08-04 | 38.99 | $39.21 | 175322 |
| 2025-08-01 | 38.97 | $38.72 | 71100 |
| 2025-07-31 | 39.00 | $38.63 | 111000 |
| 2025-07-30 | 39.04 | $38.76 | 96200 |
| 2025-07-29 | 39.06 | $39.12 | 84328 |
| 2025-07-28 | 39.06 | $39.21 | 72400 |
| 2025-07-25 | 39.04 | $39.78 | 871639 |
| 2025-07-24 | 38.96 | $39.72 | 56100 |
| 2025-07-23 | 38.89 | $40.04 | 45700 |
| 2025-07-22 | 38.76 | $39.45 | 51304 |
| 2025-07-21 | 38.69 | $39.17 | 32530 |
| 2025-07-18 | 38.64 | $38.89 | 18304 |
| 2025-07-17 | 38.61 | $39.00 | 58027 |
| 2025-07-16 | 38.57 | $38.84 | 30000 |
| 2025-07-15 | 38.55 | $38.68 | 18100 |
| 2025-07-14 | 38.53 | $39.01 | 25947 |
| 2025-07-11 | 38.48 | $38.99 | 44804 |
| 2025-07-10 | 38.43 | $39.27 | 40800 |
| 2025-07-09 | 38.34 | $39.19 | 26349 |
| 2025-07-08 | 38.25 | $38.85 | 236000 |
| 2025-07-07 | 38.19 | $38.52 | 116700 |
| 2025-07-03 | 38.15 | $38.87 | 36400 |
| 2025-07-02 | 38.08 | $38.78 | 41322 |
| 2025-07-01 | 38.00 | $38.80 | 65800 |
| 2025-06-30 | 37.92 | $38.77 | 154800 |
| 2025-06-27 | 37.83 | $38.63 | 48800 |
| 2025-06-26 | 37.74 | $38.37 | 40301 |
| 2025-06-25 | 37.68 | $37.83 | 47301 |
| 2025-06-24 | 37.66 | $37.89 | 39028 |
| 2025-06-23 | 37.64 | $37.48 | 39600 |
| 2025-06-20 | 37.65 | $37.25 | 77037 |
| 2025-06-18 | 37.70 | $37.48 | 70431 |
| 2025-06-17 | 37.72 | $37.40 | 28041 |
| 2025-06-16 | 37.75 | $37.75 | 36100 |
| 2025-06-13 | 37.75 | $38.35 | 32921 |
| 2025-06-12 | 37.69 | $38.85 | 22601 |
| 2025-06-11 | 37.57 | $38.54 | 39205 |
| 2025-06-10 | 37.47 | $38.39 | 30400 |
| 2025-06-09 | 37.37 | $38.29 | 26639 |
| 2025-06-06 | 37.27 | $38.19 | 36347 |
| 2025-06-05 | 37.17 | $38.16 | 35933 |
| 2025-06-04 | 37.07 | $38.14 | 31700 |
| 2025-06-03 | 36.96 | $37.95 | 32304 |
| 2025-06-02 | 36.85 | $38.23 | 125906 |
| 2025-05-30 | 36.71 | $37.73 | 110925 |
| 2025-05-29 | 36.60 | $37.58 | 25900 |
| 2025-05-28 | 36.50 | $37.48 | 19000 |
| 2025-05-27 | 36.40 | $37.75 | 19900 |
| 2025-05-23 | 36.25 | $37.22 | 20700 |
| 2025-05-22 | 36.15 | $36.99 | 47100 |
| 2025-05-21 | 36.06 | $37.06 | 27024 |
| 2025-05-20 | 35.96 | $37.35 | 25616 |
| 2025-05-19 | 35.81 | $37.17 | 27115 |
| 2025-05-16 | 35.67 | $36.87 | 26233 |
| 2025-05-15 | 35.54 | $36.76 | 75900 |
| 2025-05-14 | 35.41 | $36.42 | 88800 |
| 2025-05-13 | 35.31 | $36.53 | 35500 |
| 2025-05-12 | 35.18 | $36.29 | 24422 |
| 2025-05-09 | 35.06 | $36.13 | 23305 |
| 2025-05-08 | 34.95 | $35.94 | 14014 |
| 2025-05-07 | 34.85 | $35.78 | 159005 |
| 2025-05-06 | 34.75 | $36.08 | 17900 |
| 2025-05-05 | 34.61 | $35.92 | 16600 |
| 2025-05-02 | 34.47 | $35.89 | 12705 |
| 2025-05-01 | 34.32 | $35.37 | 29217 |
| 2025-04-30 | 34.21 | $35.49 | 122908 |
| 2025-04-29 | 34.08 | $35.47 | 17618 |
| 2025-04-28 | 33.93 | $35.40 | 11600 |
| 2025-04-25 | 33.77 | $35.06 | 30618 |
| 2025-04-24 | 33.64 | $34.97 | 18242 |
| 2025-04-23 | 33.50 | $34.55 | 51400 |
| 2025-04-22 | 33.39 | $34.56 | 16944 |
| 2025-04-21 | 33.26 | $33.99 | 52114 |
| 2025-04-17 | 33.19 | $33.98 | 39300 |
| 2025-04-16 | 33.11 | $33.58 | 48000 |
| 2025-04-15 | 33.06 | $33.70 | 47500 |
| 2025-04-14 | 32.99 | $33.43 | 47600 |
| 2025-04-11 | 32.94 | $33.02 | 88100 |
| 2025-04-10 | 32.93 | $32.06 | 47014 |
| 2025-04-09 | 33.02 | $32.58 | 124029 |
| 2025-04-08 | 33.07 | $30.43 | 113622 |
| 2025-04-07 | 33.35 | $30.25 | 177514 |
| 2025-04-04 | 33.68 | $31.00 | 124044 |
| 2025-04-03 | 33.96 | $33.14 | 56900 |
| 2025-04-02 | 34.04 | $33.81 | 38700 |
| 2025-04-01 | 34.07 | $33.71 | 53004 |
| 2025-03-31 | 34.10 | $33.68 | 38500 |
| 2025-03-28 | 34.15 | $33.99 | 16000 |
| 2025-03-27 | 34.17 | $34.26 | 41300 |
| 2025-03-26 | 34.16 | $34.21 | 16200 |
| 2025-03-25 | 34.15 | $34.57 | 25922 |
| 2025-03-24 | 34.11 | $34.36 | 35949 |
| 2025-03-21 | 34.08 | $34.34 | 63400 |
| 2025-03-20 | 34.05 | $34.56 | 64300 |
| 2025-03-19 | 34.00 | $34.87 | 31237 |
| 2025-03-18 | 33.91 | $34.72 | 27100 |
| 2025-03-17 | 33.82 | $34.68 | 37234 |
| 2025-03-14 | 33.73 | $34.34 | 30100 |
| 2025-03-13 | 33.67 | $33.68 | 17722 |
| 2025-03-12 | 33.67 | $33.93 | 46500 |
| 2025-03-11 | 33.64 | $33.69 | 28943 |
| 2025-03-10 | 33.63 | $33.69 | 43430 |
| 2025-03-07 | 33.63 | $34.40 | 30924 |
| 2025-03-06 | 33.55 | $33.92 | 27000 |
| 2025-03-05 | 33.51 | $34.23 | 109300 |
| 2025-03-04 | 33.43 | $33.27 | 62500 |
| 2025-03-03 | 33.45 | $33.39 | 50600 |
| 2025-02-28 | 33.45 | $33.23 | 33738 |
| 2025-02-27 | 33.48 | $33.34 | 32324 |
| 2025-02-26 | 33.49 | $33.70 | 513000 |
| 2025-02-25 | 33.47 | $33.74 | 36700 |
| 2025-02-24 | 33.44 | $33.67 | 22607 |
| 2025-02-21 | 33.42 | $33.72 | 78000 |
| 2025-02-20 | 33.39 | $34.00 | 24403 |
| 2025-02-19 | 33.32 | $33.88 | 21500 |
| 2025-02-18 | 33.26 | $34.14 | 21606 |
| 2025-02-14 | 33.17 | $33.99 | 23700 |
| 2025-02-13 | 33.09 | $33.88 | 48400 |
| 2025-02-12 | 33.00 | $33.52 | 32700 |
| 2025-02-11 | 32.95 | $33.47 | 44000 |
| 2025-02-10 | 32.89 | $33.39 | 74500 |
| 2025-02-07 | 32.84 | $33.25 | 55742 |
| 2025-02-06 | 32.80 | $33.49 | 25217 |
| 2025-02-05 | 32.72 | $33.40 | 19100 |
| 2025-02-04 | 32.65 | $33.02 | 38704 |
| 2025-02-03 | 32.61 | $32.63 | 36704 |
| 2025-01-31 | 32.61 | $32.92 | 22700 |
| 2025-01-30 | 32.58 | $33.20 | 81800 |
| 2025-01-29 | 32.51 | $32.81 | 36900 |
| 2025-01-28 | 32.48 | $32.82 | 43937 |
| 2025-01-27 | 32.45 | $32.73 | 21918 |
| 2025-01-24 | 32.42 | $32.97 | 36600 |
| 2025-01-23 | 32.36 | $32.75 | 39700 |
| 2025-01-22 | 32.32 | $32.63 | 24638 |
| 2025-01-21 | 32.29 | $32.78 | 52200 |
| 2025-01-17 | 32.23 | $32.23 | 32646 |
| 2025-01-16 | 32.23 | $32.10 | 119314 |
| 2025-01-15 | 32.25 | $31.98 | 32420 |
| 2025-01-14 | 32.28 | $31.54 | 52100 |
| 2025-01-13 | 32.35 | $31.42 | 111400 |
| 2025-01-10 | 32.45 | $31.55 | 42700 |
| 2025-01-08 | 32.55 | $32.00 | 37400 |
| 2025-01-07 | 32.61 | $32.24 | 32600 |
| 2025-01-06 | 32.64 | $32.56 | 16416 |
| 2025-01-03 | 32.65 | $32.34 | 60000 |
| 2025-01-02 | 32.69 | $32.09 | 39500 |
| 2024-12-31 | 32.75 | $32.28 | 25413 |
| 2024-12-30 | 32.80 | $32.19 | 48019 |
| 2024-12-27 | 32.86 | $32.27 | 80714 |
| 2024-12-26 | 32.92 | $32.34 | 100800 |
| 2024-12-24 | 32.99 | $32.24 | 23201 |
| 2024-12-23 | 33.06 | $32.12 | 63903 |
| 2024-12-20 | 33.16 | $31.99 | 498400 |
| 2024-12-19 | 33.29 | $31.83 | 46135 |
| 2024-12-18 | 33.44 | $31.77 | 33600 |
| 2024-12-17 | 33.62 | $32.46 | 30829 |
| 2024-12-16 | 33.74 | $33.59 | 24200 |
| 2024-12-13 | 33.75 | $33.61 | 22133 |
| 2024-12-12 | 33.77 | $33.77 | 19400 |
| 2024-12-11 | 33.77 | $34.16 | 17115 |
| 2024-12-10 | 33.73 | $33.87 | 102700 |
| 2024-12-09 | 33.71 | $34.26 | 34600 |
| 2024-12-06 | 33.65 | $34.31 | 12026 |
| 2024-12-05 | 33.59 | $34.29 | 35917 |
| 2024-12-04 | 33.51 | $34.01 | 58900 |
| 2024-12-03 | 33.46 | $33.87 | 22835 |
| 2024-12-02 | 33.42 | $33.70 | 26000 |
| 2024-11-29 | 33.39 | $33.81 | 3417 |
| 2024-11-27 | 33.34 | $33.35 | 14000 |
| 2024-11-26 | 33.34 | $33.12 | 36200 |
| 2024-11-25 | 33.36 | $33.43 | 172000 |
| 2024-11-22 | 33.36 | $33.05 | 21500 |
| 2024-11-21 | 33.39 | $32.93 | 10633 |
| 2024-11-20 | 33.44 | $32.84 | 49748 |
| 2024-11-19 | 33.50 | $33.05 | 30633 |
| 2024-11-18 | 33.55 | $33.12 | 11545 |
| 2024-11-15 | 33.59 | $32.94 | 13500 |
| 2024-11-14 | 33.66 | $32.99 | 20900 |
| 2024-11-13 | 33.73 | $33.01 | 18225 |
| 2024-11-12 | 33.81 | $33.22 | 57511 |
| 2024-11-11 | 33.87 | $33.77 | 27204 |
| 2024-11-08 | 33.88 | $33.76 | 20835 |
| 2024-11-07 | 33.89 | $34.15 | 51425 |
| 2024-11-06 | 33.87 | $33.34 | 77400 |
| 2024-11-05 | 33.92 | $33.88 | 26246 |
| 2024-11-04 | 33.93 | $33.54 | 22900 |
| 2024-11-01 | 33.97 | $33.50 | 25000 |
| 2024-10-31 | 34.02 | $33.44 | 14900 |
| 2024-10-30 | 34.08 | $33.63 | 9303 |
| 2024-10-29 | 34.12 | $33.62 | 19600 |
| 2024-10-28 | 34.18 | $33.98 | 92800 |
| 2024-10-25 | 34.20 | $33.59 | 15134 |
| 2024-10-24 | 34.26 | $33.67 | 12944 |
| 2024-10-23 | 34.32 | $33.54 | 17100 |
| 2024-10-22 | 34.40 | $33.96 | 13300 |
| 2024-10-21 | 34.45 | $34.05 | 39900 |
| 2024-10-18 | 34.49 | $34.60 | 12000 |
| 2024-10-17 | 34.48 | $34.33 | 12600 |
| 2024-10-16 | 34.50 | $34.41 | 12300 |
| 2024-10-15 | 34.51 | $34.31 | 21443 |
| 2024-10-14 | 34.53 | $34.60 | 9039 |
| 2024-10-11 | 34.52 | $34.56 | 8603 |
| 2024-10-10 | 34.52 | $34.37 | 10614 |
| 2024-10-09 | 34.53 | $34.50 | 22113 |
| 2024-10-08 | 34.54 | $34.42 | 17627 |
| 2024-10-07 | 34.55 | $34.55 | 15900 |
| 2024-10-04 | 34.55 | $34.79 | 15900 |
| 2024-10-03 | 34.52 | $34.46 | 18723 |
| 2024-10-02 | 34.53 | $34.80 | 33000 |
| 2024-10-01 | 34.50 | $34.99 | 808422 |
| 2024-09-30 | 34.45 | $35.25 | 13533 |
| 2024-09-27 | 34.37 | $35.25 | 17844 |
| 2024-09-26 | 34.27 | $35.47 | 52000 |
| 2024-09-25 | 34.15 | $34.62 | 10500 |
| 2024-09-24 | 34.10 | $34.85 | 33600 |
| 2024-09-23 | 34.02 | $34.74 | 20400 |
| 2024-09-20 | 33.94 | $34.54 | 17336 |
| 2024-09-19 | 33.88 | $34.94 | 19500 |
| 2024-09-18 | 33.77 | $34.16 | 33100 |
| 2024-09-17 | 33.73 | $34.23 | 18618 |
| 2024-09-16 | 33.67 | $34.34 | 14230 |
| 2024-09-13 | 33.60 | $34.04 | 21102 |
| 2024-09-12 | 33.56 | $33.95 | 132426 |
| 2024-09-11 | 33.51 | $33.54 | 202409 |
| 2024-09-10 | 33.51 | $33.37 | 30100 |
| 2024-09-09 | 33.53 | $33.37 | 19643 |
| 2024-09-06 | 33.54 | $33.08 | 34129 |
| 2024-09-05 | 33.59 | $33.76 | 32300 |
| 2024-09-04 | 33.57 | $33.63 | 11800 |
| 2024-09-03 | 33.57 | $33.61 | 31438 |
| 2024-08-30 | 33.56 | $34.26 | 30400 |
| 2024-08-29 | 33.49 | $34.16 | 50800 |
| 2024-08-28 | 33.42 | $34.06 | 74100 |
| 2024-08-27 | 33.35 | $34.44 | 33100 |
| 2024-08-26 | 33.24 | $34.26 | 31300 |
| 2024-08-23 | 33.13 | $34.38 | 36700 |
| 2024-08-22 | 33.00 | $33.67 | 22400 |
| 2024-08-21 | 32.93 | $33.88 | 15506 |
| 2024-08-20 | 32.83 | $33.53 | 25107 |
| 2024-08-19 | 32.75 | $33.65 | 33329 |
| 2024-08-16 | 32.66 | $33.30 | 72534 |
| 2024-08-15 | 32.59 | $33.08 | 39605 |
| 2024-08-14 | 32.54 | $32.75 | 369100 |
| 2024-08-13 | 32.52 | $32.74 | 27633 |
| 2024-08-12 | 32.49 | $32.26 | 53039 |
| 2024-08-09 | 32.52 | $32.21 | 25800 |
| 2024-08-08 | 32.55 | $32.00 | 41200 |
| 2024-08-07 | 32.61 | $31.53 | 44035 |
| 2024-08-06 | 32.72 | $31.45 | 34600 |
| 2024-08-05 | 32.86 | $31.39 | 59330 |
| 2024-08-02 | 33.01 | $32.20 | 17200 |
| 2024-08-01 | 33.10 | $32.78 | 16500 |
| 2024-07-31 | 33.13 | $33.67 | 80500 |
| 2024-07-30 | 33.07 | $33.16 | 19731 |
| 2024-07-29 | 33.07 | $33.06 | 20900 |
| 2024-07-26 | 33.07 | $33.23 | 15300 |
| 2024-07-25 | 33.05 | $32.75 | 19100 |
| 2024-07-24 | 33.08 | $32.93 | 25000 |
| 2024-07-23 | 33.10 | $33.26 | 11800 |
| 2024-07-22 | 33.08 | $33.39 | 16900 |
| 2024-07-19 | 33.05 | $33.20 | 6200 |
| 2024-07-18 | 33.03 | $33.43 | 21806 |
| 2024-07-17 | 32.99 | $33.60 | 23400 |
| 2024-07-16 | 32.92 | $33.74 | 17522 |
| 2024-07-15 | 32.84 | $33.49 | 9600 |
| 2024-07-12 | 32.77 | $33.56 | 18420 |
| 2024-07-11 | 32.69 | $33.21 | 17804 |
| 2024-07-10 | 32.63 | $32.89 | 12500 |
| 2024-07-09 | 32.60 | $32.56 | 9948 |
| 2024-07-08 | 32.61 | $32.75 | 19216 |
| 2024-07-05 | 32.59 | $32.84 | 11700 |
| 2024-07-03 | 32.57 | $32.72 | 7119 |
| 2024-07-02 | 32.55 | $32.27 | 10600 |
| 2024-07-01 | 32.58 | $32.17 | 11706 |
| 2024-06-28 | 32.62 | $32.23 | 13533 |
| 2024-06-27 | 32.66 | $32.28 | 15423 |
| 2024-06-26 | 32.70 | $32.12 | 20200 |
| 2024-06-25 | 32.77 | $32.30 | 23607 |
| 2024-06-24 | 32.81 | $32.47 | 24100 |
| 2024-06-21 | 32.85 | $32.19 | 25829 |
| 2024-06-20 | 32.92 | $32.47 | 32300 |
| 2024-06-18 | 32.97 | $32.44 | 28817 |
| 2024-06-17 | 33.02 | $32.32 | 205920 |
| 2024-06-14 | 33.10 | $32.08 | 18500 |
| 2024-06-13 | 33.20 | $32.30 | 25900 |
| 2024-06-12 | 33.30 | $32.94 | 19518 |
| 2024-06-11 | 33.34 | $32.52 | 30800 |
| 2024-06-10 | 33.42 | $33.44 | 33900 |
| 2024-06-07 | 33.42 | $33.28 | 19417 |
| 2024-06-06 | 33.44 | $33.73 | 49200 |
| 2024-06-05 | 33.41 | $33.73 | 22206 |
| 2024-06-04 | 33.37 | $33.67 | 49311 |
| 2024-06-03 | 33.34 | $33.85 | 43642 |
| 2024-05-31 | 33.29 | $33.80 | 16509 |
| 2024-05-30 | 33.23 | $33.55 | 14530 |
| 2024-05-29 | 33.20 | $33.03 | 29400 |
| 2024-05-28 | 33.22 | $33.67 | 28000 |
| 2024-05-24 | 33.17 | $33.58 | 39441 |
| 2024-05-23 | 33.13 | $33.17 | 41133 |
| 2024-05-22 | 33.12 | $33.38 | 25000 |
| 2024-05-21 | 33.09 | $33.68 | 102815 |
| 2024-05-20 | 33.03 | $33.70 | 19700 |
| 2024-05-17 | 32.96 | $33.70 | 38400 |
| 2024-05-16 | 32.88 | $33.51 | 109000 |
| 2024-05-15 | 32.82 | $33.78 | 25438 |
| 2024-05-14 | 32.72 | $33.41 | 15508 |
| 2024-05-13 | 32.64 | $33.24 | 22103 |
| 2024-05-10 | 32.58 | $33.20 | 34926 |
| 2024-05-09 | 32.52 | $33.21 | 14532 |
| 2024-05-08 | 32.44 | $32.94 | 15300 |
| 2024-05-07 | 32.39 | $33.02 | 36600 |
| 2024-05-06 | 32.32 | $32.94 | 18000 |
| 2024-05-03 | 32.26 | $32.76 | 107737 |
| 2024-05-02 | 32.21 | $32.46 | 68926 |
| 2024-05-01 | 32.18 | $31.98 | 345800 |
| 2024-04-30 | 32.20 | $32.09 | 24136 |
| 2024-04-29 | 32.21 | $32.56 | 34600 |
| 2024-04-26 | 32.17 | $32.20 | 39700 |
| 2024-04-25 | 32.17 | $31.89 | 45041 |
| 2024-04-24 | 32.20 | $32.03 | 22800 |
| 2024-04-23 | 32.22 | $32.17 | 19700 |
| 2024-04-22 | 32.22 | $31.84 | 29528 |
| 2024-04-19 | 32.26 | $31.58 | 26434 |
| 2024-04-18 | 32.34 | $31.69 | 18900 |
| 2024-04-17 | 32.40 | $31.67 | 21511 |
| 2024-04-16 | 32.48 | $31.60 | 52500 |
| 2024-04-15 | 32.58 | $32.05 | 13746 |
| 2024-04-12 | 32.63 | $32.14 | 31900 |
| 2024-04-11 | 32.68 | $32.76 | 24100 |
| 2024-04-10 | 32.67 | $32.64 | 16400 |
| 2024-04-09 | 32.68 | $33.07 | 22600 |
| 2024-04-08 | 32.64 | $33.04 | 31639 |
| 2024-04-05 | 32.59 | $32.82 | 15500 |
| 2024-04-04 | 32.57 | $32.70 | 26232 |
| 2024-04-03 | 32.56 | $32.92 | 362927 |
| 2024-04-02 | 32.52 | $32.65 | 17121 |
| 2024-04-01 | 32.50 | $32.89 | 24846 |
| 2024-03-28 | 32.46 | $32.98 | 37700 |
| 2024-03-27 | 32.41 | $33.00 | 29500 |
| 2024-03-26 | 32.35 | $32.68 | 17200 |
| 2024-03-25 | 32.31 | $32.60 | 14100 |
| 2024-03-22 | 32.28 | $32.63 | 68102 |
| 2024-03-21 | 32.24 | $32.77 | 27300 |
| 2024-03-20 | 32.19 | $32.79 | 41934 |
| 2024-03-19 | 32.12 | $32.39 | 19235 |
| 2024-03-18 | 32.10 | $32.33 | 53428 |
| 2024-03-15 | 32.07 | $32.37 | 18700 |
| 2024-03-14 | 32.04 | $32.27 | 15536 |
| 2024-03-13 | 32.02 | $32.44 | 21608 |
| 2024-03-12 | 31.97 | $32.50 | 55632 |
| 2024-03-11 | 31.92 | $32.28 | 97300 |
| 2024-03-08 | 31.88 | $32.46 | 29300 |
| 2024-03-07 | 31.82 | $32.57 | 43200 |
| 2024-03-06 | 31.74 | $32.26 | 190704 |
| 2024-03-05 | 31.68 | $31.90 | 71105 |
| 2024-03-04 | 31.66 | $31.95 | 355018 |
| 2024-03-01 | 31.63 | $32.13 | 117122 |
| 2024-02-29 | 31.58 | $31.85 | 32200 |
| 2024-02-28 | 31.55 | $31.78 | 39707 |
| 2024-02-27 | 31.52 | $31.94 | 27534 |
| 2024-02-26 | 31.48 | $31.83 | 86717 |
| 2024-02-23 | 31.44 | $31.75 | 57400 |
| 2024-02-22 | 31.41 | $31.82 | 40600 |
| 2024-02-21 | 31.37 | $31.55 | 38622 |
| 2024-02-20 | 31.35 | $31.51 | 36815 |
| 2024-02-16 | 31.33 | $31.53 | 26600 |
| 2024-02-15 | 31.31 | $31.47 | 18444 |
| 2024-02-14 | 31.29 | $31.26 | 29900 |
| 2024-02-13 | 31.29 | $30.82 | 25507 |
| 2024-02-12 | 31.34 | $31.36 | 151538 |
| 2024-02-09 | 31.34 | $31.30 | 20400 |
| 2024-02-08 | 31.35 | $31.30 | 25900 |
| 2024-02-07 | 31.35 | $31.21 | 59117 |
| 2024-02-06 | 31.37 | $31.34 | 34937 |
| 2024-02-05 | 31.37 | $31.09 | 285700 |
| 2024-02-02 | 31.40 | $31.35 | 41300 |
| 2024-02-01 | 31.41 | $31.67 | 24700 |
| 2024-01-31 | 31.38 | $31.42 | 33700 |
| 2024-01-30 | 31.37 | $31.55 | 37807 |
| 2024-01-29 | 31.35 | $31.64 | 20403 |
| 2024-01-26 | 31.32 | $31.53 | 27113 |
| 2024-01-25 | 31.30 | $31.48 | 21500 |
| 2024-01-24 | 31.28 | $31.31 | 17300 |
| 2024-01-23 | 31.28 | $31.12 | 39800 |
| 2024-01-22 | 31.30 | $31.18 | 20311 |
| 2024-01-19 | 31.31 | $31.01 | 65200 |
| 2024-01-18 | 31.34 | $30.94 | 57209 |
| 2024-01-17 | 31.39 | $30.62 | 16600 |
| 2024-01-16 | 31.47 | $31.04 | 29511 |
| 2024-01-12 | 31.51 | $31.63 | 13211 |
| 2024-01-11 | 31.50 | $31.55 | 28228 |
| 2024-01-10 | 31.49 | $31.64 | 83731 |
| 2024-01-09 | 31.48 | $31.56 | 31703 |
| 2024-01-08 | 31.47 | $31.73 | 30938 |
| 2024-01-05 | 31.44 | $31.34 | 31300 |
| 2024-01-04 | 31.45 | $31.44 | 27418 |
| 2024-01-03 | 31.45 | $31.35 | 28400 |
| 2024-01-02 | 31.47 | $31.68 | 32200 |
| 2023-12-29 | 31.44 | $32.13 | 29000 |
| 2023-12-28 | 31.37 | $32.12 | 104534 |
| 2023-12-27 | 31.29 | $32.15 | 207800 |
| 2023-12-26 | 31.20 | $31.88 | 31827 |
| 2023-12-22 | 31.13 | $31.86 | 57300 |
| 2023-12-21 | 31.05 | $31.68 | 36526 |
| 2023-12-20 | 30.99 | $31.19 | 33400 |
| 2023-12-19 | 30.96 | $32.22 | 26237 |
| 2023-12-18 | 30.83 | $31.80 | 14200 |
| 2023-12-15 | 30.73 | $31.70 | 14329 |
| 2023-12-14 | 30.63 | $32.02 | 48300 |
| 2023-12-13 | 30.48 | $31.37 | 55027 |
| 2023-12-12 | 30.39 | $30.80 | 24423 |
| 2023-12-11 | 30.35 | $30.83 | 25600 |
| 2023-12-08 | 30.29 | $30.85 | 16416 |
| 2023-12-07 | 30.24 | $30.76 | 31146 |
| 2023-12-06 | 30.18 | $30.60 | 27700 |
| 2023-12-05 | 30.14 | $30.49 | 45003 |
| 2023-12-04 | 30.10 | $30.68 | 29900 |
| 2023-12-01 | 30.04 | $30.95 | 54900 |
| 2023-11-30 | 29.94 | $30.59 | 32347 |
| 2023-11-29 | 29.87 | $30.73 | 27100 |
| 2023-11-28 | 29.78 | $30.56 | 11101 |
| 2023-11-27 | 29.70 | $30.47 | 30700 |
| 2023-11-24 | 29.62 | $30.53 | 6200 |
| 2023-11-22 | 29.53 | $30.21 | 31024 |
| 2023-11-21 | 29.45 | $30.19 | 40041 |
| 2023-11-20 | 29.38 | $30.39 | 34831 |
| 2023-11-17 | 29.27 | $30.27 | 78701 |
| 2023-11-16 | 29.16 | $29.84 | 102947 |
| 2023-11-15 | 29.09 | $30.08 | 78700 |
| 2023-11-14 | 28.99 | $30.17 | 24235 |
| 2023-11-13 | 28.86 | $29.20 | 51800 |
| 2023-11-10 | 28.83 | $29.15 | 30000 |
| 2023-11-09 | 28.80 | $29.04 | 19500 |
| 2023-11-08 | 28.77 | $29.04 | 18718 |
| 2023-11-07 | 28.74 | $29.11 | 23300 |
| 2023-11-06 | 28.70 | $29.34 | 25000 |
| 2023-11-03 | 28.63 | $29.67 | 45616 |
| 2023-11-02 | 28.53 | $29.11 | 41200 |
| 2023-11-01 | 28.46 | $28.38 | 48600 |
| 2023-10-31 | 28.47 | $28.28 | 1.3M |
| 2023-10-30 | 28.49 | $28.06 | 17800 |
| 2023-10-27 | 28.54 | $27.72 | 64628 |
| 2023-10-26 | 28.63 | $27.69 | 24700 |
| 2023-10-25 | 28.72 | $27.73 | 65506 |
| 2023-10-24 | 28.83 | $28.14 | 32941 |
| 2023-10-23 | 28.90 | $27.91 | 47400 |
| 2023-10-20 | 29.01 | $28.00 | 24300 |
| 2023-10-19 | 29.11 | $28.28 | 29009 |
| 2023-10-18 | 29.20 | $28.36 | 43202 |
| 2023-10-17 | 29.29 | $28.88 | 39500 |
| 2023-10-16 | 29.33 | $28.87 | 16100 |
| 2023-10-13 | 29.38 | $28.68 | 36900 |
| 2023-10-12 | 29.45 | $29.08 | 15315 |
| 2023-10-11 | 29.49 | $29.36 | 80800 |
| 2023-10-10 | 29.50 | $29.41 | 19700 |
| 2023-10-09 | 29.51 | $29.01 | 17338 |
| 2023-10-06 | 29.57 | $29.10 | 14100 |
| 2023-10-05 | 29.62 | $28.78 | 33819 |
| 2023-10-04 | 29.70 | $28.46 | 22800 |
| 2023-10-03 | 29.84 | $28.57 | 21746 |
| 2023-10-02 | 29.97 | $29.01 | 21646 |
| 2023-09-29 | 30.07 | $29.58 | 19300 |
| 2023-09-28 | 30.12 | $29.55 | 19402 |
| 2023-09-27 | 30.18 | $29.33 | 30824 |
| 2023-09-26 | 30.27 | $29.33 | 26100 |
| 2023-09-25 | 30.37 | $29.78 | 25000 |
| 2023-09-22 | 30.43 | $29.93 | 22300 |
| 2023-09-21 | 30.48 | $29.91 | 23441 |
| 2023-09-20 | 30.54 | $30.25 | 55600 |
| 2023-09-19 | 30.58 | $30.32 | 22200 |
| 2023-09-18 | 30.60 | $30.31 | 20410 |
| 2023-09-15 | 30.63 | $30.48 | 14800 |
| 2023-09-14 | 30.65 | $30.64 | 12424 |
| 2023-09-13 | 30.65 | $30.34 | 36302 |
| 2023-09-12 | 30.68 | $30.44 | 31118 |
| 2023-09-11 | 30.71 | $30.61 | 16300 |
| 2023-09-08 | 30.72 | $30.35 | 20123 |
| 2023-09-07 | 30.76 | $30.39 | 86900 |
| 2023-09-06 | 30.80 | $30.60 | 25502 |
| 2023-09-05 | 30.82 | $30.72 | 14000 |
| 2023-09-01 | 30.83 | $31.00 | 14400 |
| 2023-08-31 | 30.81 | $30.97 | 34620 |
| 2023-08-30 | 30.79 | $30.93 | 24200 |
| 2023-08-29 | 30.78 | $30.91 | 30400 |
| 2023-08-28 | 30.76 | $30.57 | 30000 |
| 2023-08-25 | 30.78 | $30.32 | 124217 |
| 2023-08-24 | 30.83 | $30.12 | 26222 |
| 2023-08-23 | 30.91 | $30.53 | 41300 |
| 2023-08-22 | 30.95 | $30.27 | 9600 |
| 2023-08-21 | 31.02 | $30.25 | 14518 |
| 2023-08-18 | 31.10 | $30.25 | 24200 |
| 2023-08-17 | 31.19 | $30.35 | 27948 |
| 2023-08-16 | 31.28 | $30.54 | 23400 |
| 2023-08-15 | 31.36 | $30.76 | 14113 |
| 2023-08-14 | 31.42 | $31.06 | 41526 |
| 2023-08-11 | 31.46 | $31.15 | 13200 |
| 2023-08-10 | 31.49 | $31.25 | 24037 |
| 2023-08-09 | 31.51 | $31.30 | 39600 |
| 2023-08-08 | 31.54 | $31.27 | 16900 |
| 2023-08-07 | 31.56 | $31.62 | 14713 |
| 2023-08-04 | 31.56 | $31.37 | 22828 |
| 2023-08-03 | 31.58 | $31.19 | 20444 |
| 2023-08-02 | 31.62 | $31.28 | 31600 |
| 2023-08-01 | 31.65 | $31.79 | 21303 |
| 2023-07-31 | 31.64 | $32.11 | 48800 |
| 2023-07-28 | 31.59 | $32.04 | 15417 |
| 2023-07-27 | 31.54 | $31.84 | 36500 |
| 2023-07-26 | 31.51 | $32.06 | 24100 |
| 2023-07-25 | 31.46 | $31.94 | 29549 |
| 2023-07-24 | 31.40 | $31.78 | 45100 |
| 2023-07-21 | 31.36 | $31.80 | 18000 |
| 2023-07-20 | 31.32 | $31.88 | 24822 |
| 2023-07-19 | 31.26 | $32.14 | 27000 |
| 2023-07-18 | 31.17 | $32.06 | 20826 |
| 2023-07-17 | 31.07 | $31.77 | 24035 |
| 2023-07-14 | 31.00 | $31.76 | 31935 |
| 2023-07-13 | 30.92 | $32.07 | 14622 |
| 2023-07-12 | 30.80 | $31.62 | 25800 |
| 2023-07-11 | 30.71 | $31.02 | 22800 |
| 2023-07-10 | 30.68 | $30.73 | 957707 |
| 2023-07-07 | 30.67 | $30.67 | 54600 |
| 2023-07-06 | 30.68 | $30.15 | 55700 |
| 2023-07-05 | 30.73 | $30.65 | 18629 |
| 2023-07-03 | 30.74 | $30.95 | 18619 |
| 2023-06-30 | 30.72 | $30.85 | 52917 |
| 2023-06-29 | 30.70 | $30.43 | 110619 |
| 2023-06-28 | 30.73 | $30.46 | 29230 |
| 2023-06-27 | 30.76 | $30.33 | 44000 |
| 2023-06-26 | 30.81 | $30.19 | 25213 |
| 2023-06-23 | 30.87 | $30.16 | 20148 |
| 2023-06-22 | 30.94 | $30.65 | 21600 |
| 2023-06-21 | 30.98 | $30.94 | 44500 |
| 2023-06-20 | 30.98 | $30.91 | 49346 |
| 2023-06-16 | 30.99 | $31.30 | 89800 |
| 2023-06-15 | 30.95 | $31.33 | 41546 |
| 2023-06-14 | 30.91 | $31.11 | 93911 |
| 2023-06-13 | 30.89 | $31.15 | 168317 |
| 2023-06-12 | 30.87 | $30.85 | 18100 |
| 2023-06-09 | 30.87 | $30.67 | 95708 |
| 2023-06-08 | 30.89 | $30.66 | 27344 |
| 2023-06-07 | 30.91 | $30.41 | 41647 |
| 2023-06-06 | 30.97 | $31.10 | 14100 |
| 2023-06-05 | 30.95 | $30.87 | 23272 |
| 2023-06-02 | 30.96 | $31.05 | 150000 |
| 2023-06-01 | 30.95 | $30.59 | 37348 |
| 2023-05-31 | 30.99 | $30.18 | 52500 |
| 2023-05-30 | 31.08 | $30.42 | 28700 |
| 2023-05-26 | 31.14 | $30.59 | 34900 |
| 2023-05-25 | 31.20 | $30.45 | 45341 |
| 2023-05-24 | 31.28 | $30.49 | 23402 |
| 2023-05-23 | 31.37 | $30.98 | 19500 |
| 2023-05-22 | 31.41 | $31.32 | 17420 |
| 2023-05-19 | 31.41 | $31.36 | 24400 |
| 2023-05-18 | 31.42 | $31.20 | 77200 |
| 2023-05-17 | 31.44 | $31.34 | 26100 |
| 2023-05-16 | 31.45 | $31.27 | 31714 |
| 2023-05-15 | 31.47 | $31.61 | 80900 |
| 2023-05-12 | 31.46 | $31.29 | 29235 |
| 2023-05-11 | 31.48 | $31.50 | 37515 |
| 2023-05-10 | 31.48 | $31.65 | 22200 |
| 2023-05-09 | 31.46 | $31.69 | 29300 |
| 2023-05-08 | 31.43 | $31.87 | 11329 |
| 2023-05-05 | 31.39 | $31.82 | 29701 |
| 2023-05-04 | 31.34 | $31.27 | 25400 |
| 2023-05-03 | 31.35 | $31.40 | 56526 |
| 2023-05-02 | 31.34 | $31.37 | 36300 |
| 2023-05-01 | 31.34 | $31.67 | 21900 |
| 2023-04-28 | 31.31 | $31.69 | 31804 |
| 2023-04-27 | 31.27 | $31.59 | 28448 |
| 2023-04-26 | 31.23 | $31.20 | 23302 |
| 2023-04-25 | 31.23 | $31.16 | 88600 |
| 2023-04-24 | 31.24 | $31.65 | 33739 |
| 2023-04-21 | 31.20 | $31.56 | 15200 |
| 2023-04-20 | 31.16 | $31.48 | 20229 |
| 2023-04-19 | 31.13 | $31.55 | 65500 |
| 2023-04-18 | 31.08 | $31.73 | 27600 |
| 2023-04-17 | 31.01 | $31.57 | 39600 |
| 2023-04-14 | 30.96 | $31.61 | 25500 |
| 2023-04-13 | 30.89 | $31.74 | 41000 |
| 2023-04-12 | 30.80 | $31.25 | 47300 |
| 2023-04-11 | 30.75 | $31.13 | 34607 |
| 2023-04-10 | 30.71 | $30.97 | 35322 |
| 2023-04-06 | 30.68 | $30.95 | 25200 |
| 2023-04-05 | 30.66 | $30.83 | 61429 |
| 2023-04-04 | 30.64 | $31.32 | 33645 |
| 2023-04-03 | 30.56 | $31.33 | 31300 |
| 2023-03-31 | 30.48 | $31.08 | 43627 |
| 2023-03-30 | 30.42 | $30.95 | 39517 |
| 2023-03-29 | 30.37 | $30.51 | 67000 |
| 2023-03-28 | 30.35 | $30.08 | 87400 |
| 2023-03-27 | 30.38 | $30.14 | 47514 |
| 2023-03-24 | 30.40 | $29.89 | 20206 |
| 2023-03-23 | 30.46 | $30.11 | 19421 |
| 2023-03-22 | 30.49 | $30.03 | 67300 |
| 2023-03-21 | 30.54 | $30.25 | 35814 |
| 2023-03-20 | 30.57 | $29.84 | 57547 |
| 2023-03-17 | 30.65 | $29.50 | 70400 |
| 2023-03-16 | 30.77 | $29.85 | 135600 |
| 2023-03-15 | 30.87 | $29.53 | 46119 |
| 2023-03-14 | 31.01 | $30.45 | 69533 |
| 2023-03-13 | 31.07 | $30.07 | 209933 |
| 2023-03-10 | 31.18 | $30.39 | 44000 |
| 2023-03-09 | 31.26 | $30.79 | 40400 |
| 2023-03-08 | 31.31 | $31.04 | 32700 |
| 2023-03-07 | 31.34 | $30.91 | 34017 |
| 2023-03-06 | 31.38 | $31.53 | 26934 |
| 2023-03-03 | 31.37 | $31.61 | 38849 |
| 2023-03-02 | 31.34 | $31.17 | 19619 |
| 2023-03-01 | 31.36 | $31.22 | 16544 |
| 2023-02-28 | 31.37 | $31.03 | 89730 |
| 2023-02-27 | 31.41 | $31.30 | 34029 |
| 2023-02-24 | 31.42 | $30.93 | 81900 |
| 2023-02-23 | 31.47 | $31.26 | 98725 |
| 2023-02-22 | 31.49 | $30.91 | 165600 |
| 2023-02-21 | 31.56 | $31.15 | 97200 |
| 2023-02-17 | 31.60 | $31.42 | 182445 |
| 2023-02-16 | 31.62 | $31.43 | 253627 |
| 2023-02-15 | 31.64 | $31.68 | 102148 |
| 2023-02-14 | 31.63 | $31.88 | 78300 |
| 2023-02-13 | 31.61 | $31.79 | 87109 |
| 2023-02-10 | 31.59 | $31.57 | 90200 |
| 2023-02-09 | 31.59 | $31.62 | 83137 |
| 2023-02-08 | 31.58 | $31.68 | 34500 |
| 2023-02-07 | 31.57 | $31.83 | 48915 |
| 2023-02-06 | 31.55 | $31.56 | 79508 |
| 2023-02-03 | 31.55 | $31.85 | 70216 |
| 2023-02-02 | 31.51 | $32.27 | 45800 |
| 2023-02-01 | 31.44 | $32.33 | 58400 |
| 2023-01-31 | 31.34 | $32.09 | 39337 |
| 2023-01-30 | 31.26 | $31.74 | 49524 |
| 2023-01-27 | 31.21 | $32.05 | 67917 |
| 2023-01-26 | 31.12 | $32.05 | 66400 |
| 2023-01-25 | 31.03 | $31.91 | 22128 |
| 2023-01-24 | 30.93 | $31.83 | 19200 |
| 2023-01-23 | 30.84 | $31.82 | 138137 |
| 2023-01-20 | 30.74 | $31.74 | 27943 |
| 2023-01-19 | 30.63 | $31.45 | 38923 |
| 2023-01-18 | 30.54 | $31.41 | 40203 |
| 2023-01-17 | 30.45 | $31.52 | 67432 |
| 2023-01-13 | 30.34 | $31.37 | 29800 |
| 2023-01-12 | 30.23 | $31.20 | 363823 |
| 2023-01-11 | 30.13 | $30.77 | 35046 |
| 2023-01-10 | 30.06 | $30.55 | 59300 |
| 2023-01-09 | 30.01 | $30.58 | 58500 |
| 2023-01-06 | 29.95 | $30.42 | 115500 |
| 2023-01-05 | 29.90 | $29.70 | 35530 |
| 2023-01-04 | 29.92 | $30.07 | 56000 |
| 2023-01-03 | 29.91 | $29.94 | 27600 |
| 2022-12-30 | 29.90 | $30.00 | 150000 |
| 2022-12-29 | 29.89 | $30.19 | 219037 |
| 2022-12-28 | 29.86 | $29.60 | 73800 |
| 2022-12-27 | 29.89 | $29.99 | 115600 |
| 2022-12-23 | 29.88 | $29.96 | 104400 |
| 2022-12-22 | 29.87 | $29.65 | 80400 |
| 2022-12-21 | 29.90 | $29.89 | 80700 |
| 2022-12-20 | 29.90 | $29.61 | 170904 |
| 2022-12-19 | 29.93 | $29.46 | 173900 |
| 2022-12-16 | 29.98 | $29.56 | 62900 |
| 2022-12-15 | 30.02 | $29.71 | 76300 |
| 2022-12-14 | 30.05 | $30.36 | 109400 |
| 2022-12-13 | 30.02 | $30.35 | 55600 |
| 2022-12-12 | 29.99 | $30.23 | 63900 |
| 2022-12-09 | 29.96 | $30.16 | 61813 |
| 2022-12-08 | 29.94 | $30.12 | 40300 |
| 2022-12-07 | 29.92 | $30.02 | 87500 |
| 2022-12-06 | 29.91 | $30.00 | 142600 |
| 2022-12-05 | 29.90 | $30.29 | 70146 |
| 2022-12-02 | 29.86 | $30.93 | 58800 |
| 2022-12-01 | 29.74 | $30.95 | 182300 |
| 2022-11-30 | 29.62 | $30.72 | 128912 |
| 2022-11-29 | 29.50 | $30.29 | 174300 |
| 2022-11-28 | 29.42 | $30.26 | 115000 |
| 2022-11-25 | 29.33 | $30.78 | 24200 |
| 2022-11-23 | 29.18 | $30.57 | 123216 |
| 2022-11-22 | 29.03 | $30.25 | 72608 |
| 2022-11-21 | 28.90 | $29.74 | 90114 |
| 2022-11-18 | 28.81 | $29.90 | 163000 |
| 2022-11-17 | 28.70 | $29.81 | 144600 |
| 2022-11-16 | 28.58 | $29.84 | 309900 |
| 2022-11-15 | 28.45 | $30.02 | 61613 |
| 2022-11-14 | 28.29 | $29.86 | 258600 |
| 2022-11-11 | 28.12 | $30.25 | 30700 |
| 2022-11-10 | 27.90 | $29.72 | 267900 |
| 2022-11-09 | 27.70 | $28.16 | 147918 |
| 2022-11-08 | 27.66 | $28.78 | 104347 |
| 2022-11-07 | 27.54 | $28.46 | 53500 |
| 2022-11-04 | 27.44 | $28.31 | 104900 |
| 2022-11-03 | 27.35 | $27.40 | 71800 |
| 2022-11-02 | 27.34 | $27.57 | 169443 |
| 2022-11-01 | 27.32 | $27.91 | 166700 |
| 2022-10-31 | 27.26 | $27.63 | 239229 |
| 2022-10-28 | 27.22 | $27.85 | 122200 |
| 2022-10-27 | 27.15 | $27.80 | 566008 |
| 2022-10-26 | 27.08 | $27.98 | 81100 |
| 2022-10-25 | 26.99 | $27.60 | 128412 |
| 2022-10-24 | 26.93 | $26.95 | 78500 |
| 2022-10-21 | 26.92 | $27.06 | 77900 |
| 2022-10-20 | 26.91 | $26.56 | 57436 |
| 2022-10-19 | 26.95 | $26.61 | 84600 |
| 2022-10-18 | 26.98 | $26.87 | 158641 |
| 2022-10-17 | 26.99 | $26.77 | 132303 |
| 2022-10-14 | 27.02 | $26.16 | 177402 |
| 2022-10-13 | 27.11 | $26.76 | 402600 |
| 2022-10-12 | 27.14 | $26.14 | 181235 |
| 2022-10-11 | 27.25 | $26.21 | 101900 |
| 2022-10-10 | 27.36 | $26.63 | 135000 |
| 2022-10-07 | 27.44 | $26.84 | 49100 |
| 2022-10-06 | 27.50 | $27.20 | 69600 |
| 2022-10-05 | 27.53 | $27.46 | 101434 |
| 2022-10-04 | 27.54 | $27.78 | 64000 |
| 2022-10-03 | 27.51 | $26.87 | 66900 |
| 2022-09-30 | 27.58 | $26.17 | 69627 |
| 2022-09-29 | 27.73 | $26.13 | 66421 |
| 2022-09-28 | 27.90 | $26.45 | 82700 |
| 2022-09-27 | 28.05 | $25.80 | 116935 |
| 2022-09-26 | 28.28 | $25.89 | 57620 |
| 2022-09-23 | 28.54 | $26.51 | 55923 |
| 2022-09-22 | 28.75 | $27.48 | 67500 |
| 2022-09-21 | 28.88 | $27.69 | 23714 |
| 2022-09-20 | 29.01 | $27.93 | 22600 |
| 2022-09-19 | 29.12 | $28.39 | 37400 |
| 2022-09-16 | 29.20 | $28.28 | 36500 |
| 2022-09-15 | 29.30 | $28.43 | 39839 |
| 2022-09-14 | 29.39 | $28.84 | 53400 |
| 2022-09-13 | 29.45 | $28.64 | 36213 |
| 2022-09-12 | 29.53 | $29.58 | 39900 |
| 2022-09-09 | 29.53 | $29.26 | 69700 |
| 2022-09-08 | 29.55 | $28.57 | 95800 |
| 2022-09-07 | 29.66 | $28.46 | 23545 |
| 2022-09-06 | 29.78 | $28.40 | 67400 |
| 2022-09-02 | 29.93 | $28.61 | 99100 |
| 2022-09-01 | 30.07 | $28.81 | 26916 |
| 2022-08-31 | 30.20 | $29.35 | 44800 |
| 2022-08-30 | 30.29 | $29.54 | 68000 |
| 2022-08-29 | 30.37 | $29.85 | 24900 |
| 2022-08-26 | 30.42 | $29.89 | 43408 |
| 2022-08-25 | 30.48 | $30.63 | 12900 |
| 2022-08-24 | 30.46 | $30.29 | 10530 |
| 2022-08-23 | 30.48 | $30.22 | 18544 |
| 2022-08-22 | 30.51 | $29.99 | 19200 |
| 2022-08-19 | 30.57 | $30.48 | 12314 |
| 2022-08-18 | 30.57 | $30.88 | 40300 |
| 2022-08-17 | 30.54 | $30.90 | 30031 |
| 2022-08-16 | 30.50 | $31.14 | 53300 |
| 2022-08-15 | 30.44 | $31.12 | 17000 |
| 2022-08-12 | 30.37 | $31.40 | 29701 |
| 2022-08-11 | 30.26 | $31.27 | 8700 |
| 2022-08-10 | 30.15 | $31.20 | 14825 |
| 2022-08-09 | 30.04 | $30.27 | 7500 |
| 2022-08-08 | 30.02 | $30.49 | 20601 |
| 2022-08-05 | 29.97 | $30.45 | 1.7M |
| 2022-08-04 | 29.92 | $30.64 | 1.7M |
| 2022-08-03 | 29.84 | $30.49 | 1.7M |
| 2022-08-02 | 29.77 | $30.39 | 1.7M |
| 2022-08-01 | 29.71 | $30.80 | 14200 |
| 2022-07-29 | 29.59 | $30.89 | 14600 |
| 2022-07-28 | 29.45 | $30.47 | 44500 |
| 2022-07-27 | 29.35 | $30.22 | 30706 |
| 2022-07-26 | 29.25 | $29.57 | 13900 |
| 2022-07-25 | 29.22 | $30.03 | 9534 |
| 2022-07-22 | 29.14 | $29.73 | 28305 |
| 2022-07-21 | 29.07 | $29.81 | 156934 |
| 2022-07-20 | 29.00 | $29.39 | 43900 |
| 2022-07-19 | 28.95 | $29.38 | 34200 |
| 2022-07-18 | 28.91 | $28.74 | 26100 |
| 2022-07-15 | 28.93 | $28.37 | 50400 |
| 2022-07-14 | 28.99 | $27.95 | 45000 |
| 2022-07-13 | 29.10 | $28.32 | 54404 |
| 2022-07-12 | 29.18 | $28.26 | 90300 |
| 2022-07-11 | 29.27 | $28.32 | 59800 |
| 2022-07-08 | 29.37 | $28.79 | 224700 |
| 2022-07-07 | 29.43 | $28.74 | 26600 |
| 2022-07-06 | 29.51 | $28.09 | 24441 |
| 2022-07-05 | 29.66 | $28.08 | 28302 |
| 2022-07-01 | 29.82 | $28.80 | 24700 |
| 2022-06-30 | 29.93 | $28.81 | 143500 |
| 2022-06-29 | 30.05 | $28.92 | 29044 |
| 2022-06-28 | 30.17 | $29.30 | 25300 |
| 2022-06-27 | 30.26 | $29.28 | 29434 |
| 2022-06-24 | 30.36 | $29.21 | 21933 |
| 2022-06-23 | 30.48 | $28.54 | 26400 |
| 2022-06-22 | 30.69 | $28.73 | 55324 |
| 2022-06-21 | 30.89 | $29.17 | 69700 |
| 2022-06-17 | 31.08 | $28.85 | 539639 |
| 2022-06-16 | 31.31 | $29.16 | 128638 |
| 2022-06-15 | 31.54 | $29.88 | 184900 |
| 2022-06-14 | 31.71 | $29.44 | 88430 |
| 2022-06-13 | 31.95 | $29.79 | 50906 |
| 2022-06-10 | 32.18 | $30.83 | 21200 |
| 2022-06-09 | 32.32 | $31.62 | 25908 |
| 2022-06-08 | 32.39 | $32.85 | 16700 |
| 2022-06-07 | 32.34 | $33.12 | 38300 |
| 2022-06-06 | 32.26 | $33.01 | 123005 |
| 2022-06-03 | 32.18 | $32.85 | 29148 |
| 2022-06-02 | 32.11 | $33.23 | 22300 |
| 2022-06-01 | 32.00 | $32.63 | 23000 |
| 2022-05-31 | 31.93 | $32.72 | 37228 |
| 2022-05-27 | 31.85 | $32.76 | 49700 |
| 2022-05-26 | 31.75 | $32.27 | 13000 |
| 2022-05-25 | 31.69 | $31.94 | 27300 |
| 2022-05-24 | 31.67 | $31.76 | 29707 |
| 2022-05-23 | 31.66 | $32.00 | 33444 |
| 2022-05-20 | 31.62 | $31.46 | 37300 |
| 2022-05-19 | 31.64 | $31.31 | 65812 |
| 2022-05-18 | 31.67 | $30.87 | 53917 |
| 2022-05-17 | 31.76 | $31.67 | 77745 |
| 2022-05-16 | 31.77 | $31.08 | 47700 |
| 2022-05-13 | 31.84 | $30.90 | 42323 |
| 2022-05-12 | 31.94 | $30.13 | 105400 |
| 2022-05-11 | 32.13 | $30.28 | 464800 |
| 2022-05-10 | 32.33 | $30.41 | 90138 |
| 2022-05-09 | 32.53 | $30.29 | 60400 |
| 2022-05-06 | 32.76 | $31.41 | 47234 |
| 2022-05-05 | 32.90 | $31.81 | 34100 |
| 2022-05-04 | 33.02 | $32.82 | 22000 |
| 2022-05-03 | 33.04 | $32.28 | 50600 |
| 2022-05-02 | 33.12 | $32.01 | 156400 |
| 2022-04-29 | 33.24 | $32.19 | 794638 |
| 2022-04-28 | 33.35 | $32.60 | 34332 |
| 2022-04-27 | 33.43 | $32.04 | 44800 |
| 2022-04-26 | 33.57 | $31.89 | 36022 |
| 2022-04-25 | 33.75 | $32.70 | 343700 |
| 2022-04-22 | 33.86 | $32.99 | 20600 |
| 2022-04-21 | 33.95 | $33.69 | 12214 |
| 2022-04-20 | 33.98 | $34.13 | 19700 |
| 2022-04-19 | 33.96 | $33.87 | 16500 |
| 2022-04-18 | 33.97 | $33.72 | 34100 |
| 2022-04-14 | 34.00 | $33.76 | 108933 |
| 2022-04-13 | 34.03 | $33.84 | 39400 |
| 2022-04-12 | 34.05 | $33.34 | 16714 |
| 2022-04-11 | 34.12 | $33.39 | 27522 |
| 2022-04-08 | 34.20 | $33.83 | 51500 |
| 2022-04-07 | 34.24 | $33.84 | 15400 |
| 2022-04-06 | 34.28 | $33.74 | 17200 |
| 2022-04-05 | 34.33 | $34.39 | 32100 |
| 2022-04-04 | 34.33 | $34.80 | 28625 |
| 2022-04-01 | 34.28 | $34.52 | 29740 |
| 2022-03-31 | 34.25 | $34.35 | 30200 |
| 2022-03-30 | 34.24 | $34.86 | 24700 |
| 2022-03-29 | 34.18 | $35.10 | 21700 |
| 2022-03-28 | 34.08 | $34.40 | 30203 |
| 2022-03-25 | 34.05 | $34.71 | 8300 |
| 2022-03-24 | 33.98 | $34.55 | 14800 |
| 2022-03-23 | 33.91 | $34.45 | 12900 |
| 2022-03-22 | 33.86 | $34.80 | 9815 |
| 2022-03-21 | 33.76 | $34.51 | 13400 |
| 2022-03-18 | 33.68 | $34.60 | 26028 |
| 2022-03-17 | 33.58 | $34.25 | 23848 |
| 2022-03-16 | 33.51 | $33.95 | 21937 |
| 2022-03-15 | 33.47 | $32.97 | 23100 |
| 2022-03-14 | 33.52 | $32.85 | 22944 |
| 2022-03-11 | 33.59 | $32.80 | 39528 |
| 2022-03-10 | 33.67 | $32.97 | 27600 |
| 2022-03-09 | 33.75 | $33.07 | 92900 |
| 2022-03-08 | 33.82 | $32.09 | 65131 |
| 2022-03-07 | 34.00 | $32.01 | 38300 |
| 2022-03-04 | 34.21 | $32.84 | 21600 |
| 2022-03-03 | 34.36 | $33.53 | 23301 |
| 2022-03-02 | 34.44 | $34.08 | 16800 |
| 2022-03-01 | 34.48 | $33.75 | 49441 |
| 2022-02-28 | 34.56 | $34.33 | 70600 |
| 2022-02-25 | 34.58 | $34.44 | 21642 |
| 2022-02-24 | 34.60 | $33.64 | 36030 |
| 2022-02-23 | 34.70 | $33.85 | 20303 |
| 2022-02-22 | 34.79 | $34.15 | 24700 |
| 2022-02-18 | 34.85 | $34.40 | 19924 |
| 2022-02-17 | 34.90 | $34.71 | 10100 |
| 2022-02-16 | 34.92 | $35.23 | 10636 |
| 2022-02-15 | 34.89 | $35.14 | 15020 |
| 2022-02-14 | 34.86 | $34.31 | 14728 |
| 2022-02-11 | 34.92 | $34.60 | 100420 |
| 2022-02-10 | 34.95 | $35.07 | 20528 |
| 2022-02-09 | 34.94 | $35.43 | 13100 |
| 2022-02-08 | 34.89 | $34.75 | 29100 |
| 2022-02-07 | 34.90 | $34.80 | 94700 |
| 2022-02-04 | 34.91 | $34.74 | 44427 |
| 2022-02-03 | 34.93 | $34.71 | 44900 |
| 2022-02-02 | 34.95 | $35.25 | 34413 |
| 2022-02-01 | 34.92 | $34.99 | 24737 |
| 2022-01-31 | 34.92 | $34.54 | 15440 |
| 2022-01-28 | 34.96 | $33.80 | 75409 |
| 2022-01-27 | 35.08 | $33.57 | 16500 |
| 2022-01-26 | 35.24 | $33.93 | 27228 |
| 2022-01-25 | 35.37 | $34.08 | 34842 |
| 2022-01-24 | 35.51 | $34.10 | 34300 |
| 2022-01-21 | 35.66 | $34.59 | 37115 |
| 2022-01-20 | 35.77 | $35.15 | 19400 |
| 2022-01-19 | 35.84 | $35.38 | 16800 |
| 2022-01-18 | 35.88 | $35.52 | 16410 |
| 2022-01-14 | 35.92 | $35.97 | 6745 |
| 2022-01-13 | 35.92 | $36.03 | 17113 |
| 2022-01-12 | 35.91 | $36.34 | 17742 |
| 2022-01-11 | 35.86 | $35.83 | 19604 |
| 2022-01-10 | 35.86 | $35.32 | 30331 |
| 2022-01-07 | 35.92 | $35.87 | 86103 |
| 2022-01-06 | 35.93 | $35.79 | 23700 |
| 2022-01-05 | 35.94 | $36.04 | 34000 |
| 2022-01-04 | 35.93 | $36.43 | 9500 |
| 2022-01-03 | 35.88 | $36.28 | 25646 |
| 2021-12-31 | 35.84 | $36.25 | 10600 |
| 2021-12-30 | 35.79 | $36.16 | 16421 |
| 2021-12-29 | 35.75 | $36.27 | 16929 |
| 2021-12-28 | 35.70 | $36.04 | 10300 |
| 2021-12-27 | 35.66 | $35.99 | 27023 |
| 2021-12-23 | 35.63 | $35.70 | 7040 |
| 2021-12-22 | 35.62 | $35.49 | 19918 |
| 2021-12-21 | 35.63 | $34.99 | 13900 |
| 2021-12-20 | 35.70 | $34.49 | 243000 |
| 2021-12-17 | 35.83 | $34.76 | 49100 |
| 2021-12-16 | 35.94 | $35.12 | 17015 |
| 2021-12-15 | 36.03 | $35.01 | 53526 |
| 2021-12-14 | 36.14 | $34.68 | 10443 |
| 2021-12-13 | 36.29 | $35.03 | 18000 |
| 2021-12-10 | 36.42 | $36.39 | 10600 |
| 2021-12-09 | 36.42 | $36.42 | 41600 |
| 2021-12-08 | 36.43 | $36.71 | 28500 |
| 2021-12-07 | 36.40 | $36.66 | 22700 |
| 2021-12-06 | 36.37 | $35.64 | 17300 |
| 2021-12-03 | 36.44 | $35.38 | 14300 |
| 2021-12-02 | 36.56 | $35.44 | 13900 |
| 2021-12-01 | 36.67 | $35.19 | 14212 |
| 2021-11-30 | 36.83 | $35.50 | 12105 |
| 2021-11-29 | 36.97 | $35.79 | 22200 |
| 2021-11-26 | 37.09 | $35.59 | 10005 |
| 2021-11-24 | 37.25 | $36.33 | 5700 |
| 2021-11-23 | 37.35 | $36.63 | 10341 |
| 2021-11-22 | 37.42 | $36.87 | 8900 |
| 2021-11-19 | 37.48 | $37.16 | 23300 |
| 2021-11-18 | 37.52 | $37.32 | 12700 |
| 2021-11-17 | 37.54 | $37.34 | 15033 |
| 2021-11-16 | 37.56 | $37.40 | 6618 |
| 2021-11-15 | 37.57 | $37.71 | 19025 |
| 2021-11-12 | 37.56 | $37.66 | 5800 |
| 2021-11-11 | 37.55 | $37.40 | 33700 |
| 2021-11-10 | 37.57 | $37.28 | 12635 |
| 2021-11-09 | 37.60 | $37.89 | 9600 |
| 2021-11-08 | 37.56 | $37.92 | 5101 |
| 2021-11-05 | 37.53 | $37.86 | 12325 |
| 2021-11-04 | 37.49 | $37.94 | 8500 |
| 2021-11-03 | 37.44 | $37.89 | 5827 |
| 2021-11-02 | 37.40 | $37.61 | 8200 |
| 2021-11-01 | 37.37 | $37.82 | 6400 |
| 2021-10-29 | 37.33 | $37.57 | 11200 |
| 2021-10-28 | 37.30 | $37.84 | 15600 |
| 2021-10-27 | 37.25 | $37.45 | 35600 |
| 2021-10-26 | 37.22 | $37.67 | 14000 |
| 2021-10-25 | 37.18 | $37.68 | 26527 |
| 2021-10-22 | 37.12 | $37.67 | 21500 |
| 2021-10-21 | 37.07 | $37.44 | 11726 |
| 2021-10-20 | 37.03 | $37.60 | 9949 |
| 2021-10-19 | 36.97 | $37.54 | 7600 |
| 2021-10-18 | 36.91 | $37.31 | 7500 |
| 2021-10-15 | 36.87 | $37.42 | 11400 |
| 2021-10-14 | 36.81 | $37.07 | 7800 |
| 2021-10-13 | 36.78 | $36.60 | 9500 |
| 2021-10-12 | 36.80 | $36.12 | 8646 |
| 2021-10-11 | 36.87 | $36.07 | 6303 |
| 2021-10-08 | 36.95 | $36.22 | 5813 |
| 2021-10-07 | 37.03 | $36.20 | 65635 |
| 2021-10-06 | 37.12 | $35.96 | 13611 |
| 2021-10-05 | 37.24 | $36.17 | 109300 |
| 2021-10-04 | 37.35 | $35.98 | 21500 |
| 2021-10-01 | 37.50 | $36.50 | 25800 |
| 2021-09-30 | 37.60 | $36.43 | 4348 |
| 2021-09-29 | 37.73 | $36.37 | 11700 |
| 2021-09-28 | 37.87 | $36.59 | 9430 |
| 2021-09-27 | 38.00 | $37.55 | 22300 |
| 2021-09-24 | 38.05 | $37.88 | 9400 |
| 2021-09-23 | 38.07 | $38.29 | 18400 |
| 2021-09-22 | 38.05 | $37.75 | 8400 |
| 2021-09-21 | 38.08 | $37.59 | 7400 |
| 2021-09-20 | 38.13 | $37.33 | 17000 |
| 2021-09-17 | 38.21 | $38.22 | 105049 |
| 2021-09-16 | 38.21 | $38.56 | 6723 |
| 2021-09-15 | 38.17 | $38.65 | 5500 |
| 2021-09-14 | 38.12 | $38.50 | 9100 |
| 2021-09-13 | 38.08 | $38.61 | 12335 |
| 2021-09-10 | 38.03 | $38.43 | 13200 |
| 2021-09-09 | 37.99 | $38.41 | 9337 |
| 2021-09-08 | 37.94 | $38.33 | 16902 |
| 2021-09-07 | 37.90 | $38.68 | 14400 |
| 2021-09-03 | 37.82 | $38.87 | 7100 |
| 2021-09-02 | 37.71 | $38.60 | 7100 |
| 2021-09-01 | 37.61 | $38.34 | 7600 |
| 2021-08-31 | 37.54 | $38.07 | 15800 |
| 2021-08-30 | 37.48 | $38.03 | 5831 |
| 2021-08-27 | 37.42 | $37.84 | 8500 |
| 2021-08-26 | 37.38 | $37.48 | 10038 |
| 2021-08-25 | 37.37 | $37.62 | 5300 |
| 2021-08-24 | 37.34 | $37.49 | 9331 |
| 2021-08-23 | 37.33 | $37.42 | 13602 |
| 2021-08-20 | 37.32 | $36.86 | 21540 |
| 2021-08-19 | 37.37 | $36.77 | 17000 |
| 2021-08-18 | 37.43 | $37.23 | 6300 |
| 2021-08-17 | 37.45 | $37.16 | 7500 |
| 2021-08-16 | 37.48 | $37.61 | 12800 |
| 2021-08-13 | 37.47 | $37.77 | 12800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
44.58
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.65
Average
34.65
Maximum
45.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 44.58 | $45.48 | 29746 |
| 2026-08-07 | 44.45 | $45.72 | 12800 |
| 2026-08-06 | 44.29 | $45.34 | 22200 |
| 2026-08-05 | 44.16 | $45.45 | 26300 |
| 2026-08-04 | 44.01 | $45.16 | 20237 |
| 2026-08-03 | 43.87 | $44.57 | 37733 |
| 2026-07-31 | 43.80 | $44.22 | 33346 |
| 2026-07-30 | 43.75 | $44.42 | 19940 |
| 2026-07-29 | 43.68 | $43.33 | 66109 |
| 2026-07-28 | 43.72 | $43.76 | 22148 |
| 2026-07-27 | 43.71 | $43.92 | 25600 |
| 2026-07-24 | 43.68 | $43.72 | 33600 |
| 2026-07-23 | 43.66 | $43.37 | 16700 |
| 2026-07-22 | 43.68 | $43.99 | 21407 |
| 2026-07-21 | 43.64 | $43.87 | 20600 |
| 2026-07-20 | 43.60 | $43.33 | 29600 |
| 2026-07-17 | 43.62 | $43.50 | 28704 |
| 2026-07-16 | 43.63 | $43.86 | 18700 |
| 2026-07-15 | 43.60 | $44.13 | 19300 |
| 2026-07-14 | 43.55 | $43.77 | 22011 |
| 2026-07-13 | 43.53 | $43.40 | 45800 |
| 2026-07-10 | 43.56 | $43.83 | 56800 |
| 2026-07-09 | 43.54 | $43.49 | 139100 |
| 2026-07-08 | 43.56 | $43.29 | 26400 |
| 2026-07-07 | 43.60 | $43.72 | 66500 |
| 2026-07-06 | 43.60 | $44.33 | 94100 |
| 2026-07-02 | 43.54 | $43.75 | 59803 |
| 2026-07-01 | 43.54 | $43.44 | 126201 |
| 2026-06-30 | 43.58 | $43.29 | 24305 |
| 2026-06-29 | 43.64 | $43.19 | 72211 |
| 2026-06-26 | 43.72 | $43.03 | 40100 |
| 2026-06-25 | 43.82 | $43.15 | 61200 |
| 2026-06-24 | 43.93 | $42.89 | 50730 |
| 2026-06-23 | 44.06 | $43.09 | 38700 |
| 2026-06-22 | 44.19 | $43.90 | 35500 |
| 2026-06-18 | 44.25 | $43.78 | 81700 |
| 2026-06-17 | 44.31 | $43.82 | 64400 |
| 2026-06-16 | 44.38 | $44.14 | 29911 |
| 2026-06-15 | 44.42 | $44.16 | 103900 |
| 2026-06-12 | 44.46 | $44.61 | 123229 |
| 2026-06-11 | 44.45 | $44.51 | 88222 |
| 2026-06-10 | 44.46 | $43.40 | 52732 |
| 2026-06-09 | 44.59 | $43.89 | 48502 |
| 2026-06-08 | 44.67 | $43.91 | 47500 |
| 2026-06-05 | 44.76 | $43.75 | 26427 |
| 2026-06-04 | 44.86 | $44.88 | 25300 |
| 2026-06-03 | 44.86 | $44.50 | 22200 |
| 2026-06-02 | 44.90 | $45.01 | 21700 |
| 2026-06-01 | 44.88 | $44.85 | 43800 |
| 2026-05-29 | 44.88 | $45.24 | 51109 |
| 2026-05-28 | 44.83 | $45.07 | 323500 |
| 2026-05-27 | 44.79 | $45.06 | 29400 |
| 2026-05-26 | 44.75 | $45.25 | 59035 |
| 2026-05-22 | 44.68 | $44.73 | 29500 |
| 2026-05-21 | 44.66 | $44.76 | 42600 |
| 2026-05-20 | 44.63 | $44.65 | 23523 |
| 2026-05-19 | 44.61 | $44.09 | 33524 |
| 2026-05-18 | 44.64 | $44.58 | 67513 |
| 2026-05-15 | 44.63 | $44.36 | 26560 |
| 2026-05-14 | 44.65 | $45.08 | 22741 |
| 2026-05-13 | 44.60 | $45.08 | 34630 |
| 2026-05-12 | 44.54 | $44.95 | 49132 |
| 2026-05-11 | 44.50 | $45.29 | 31800 |
| 2026-05-08 | 44.42 | $45.30 | 54637 |
| 2026-05-07 | 44.34 | $44.81 | 42600 |
| 2026-05-06 | 44.30 | $45.23 | 45046 |
| 2026-05-05 | 44.21 | $44.30 | 40445 |
| 2026-05-04 | 44.20 | $43.78 | 61500 |
| 2026-05-01 | 44.24 | $44.22 | 41710 |
| 2026-04-30 | 44.23 | $44.33 | 92005 |
| 2026-04-29 | 44.19 | $43.33 | 81725 |
| 2026-04-28 | 44.25 | $43.77 | 37400 |
| 2026-04-27 | 44.25 | $44.05 | 40617 |
| 2026-04-24 | 44.20 | $44.03 | 41600 |
| 2026-04-23 | 44.15 | $43.93 | 32000 |
| 2026-04-22 | 44.09 | $44.42 | 21126 |
| 2026-04-21 | 43.97 | $44.23 | 32200 |
| 2026-04-20 | 43.86 | $45.14 | 23641 |
| 2026-04-17 | 43.63 | $45.43 | 32100 |
| 2026-04-16 | 43.36 | $44.82 | 23634 |
| 2026-04-15 | 43.14 | $44.77 | 54000 |
| 2026-04-14 | 42.91 | $44.91 | 42600 |
| 2026-04-13 | 42.66 | $44.51 | 41026 |
| 2026-04-10 | 42.43 | $44.17 | 71640 |
| 2026-04-09 | 42.23 | $44.00 | 29400 |
| 2026-04-08 | 42.03 | $44.19 | 59707 |
| 2026-04-07 | 41.82 | $42.63 | 53900 |
| 2026-04-06 | 41.75 | $42.71 | 84913 |
| 2026-04-02 | 41.68 | $42.26 | 31619 |
| 2026-04-01 | 41.66 | $42.56 | 62700 |
| 2026-03-31 | 41.62 | $41.79 | 104011 |
| 2026-03-30 | 41.66 | $40.59 | 173943 |
| 2026-03-27 | 41.84 | $40.52 | 63048 |
| 2026-03-26 | 42.05 | $40.99 | 74109 |
| 2026-03-25 | 42.23 | $41.81 | 39124 |
| 2026-03-24 | 42.36 | $41.23 | 104008 |
| 2026-03-23 | 42.56 | $41.48 | 311400 |
| 2026-03-20 | 42.75 | $40.60 | 90700 |
| 2026-03-19 | 43.05 | $41.89 | 89100 |
| 2026-03-18 | 43.24 | $42.02 | 56400 |
| 2026-03-17 | 43.44 | $42.56 | 70100 |
| 2026-03-16 | 43.59 | $42.43 | 77400 |
| 2026-03-13 | 43.77 | $41.74 | 39232 |
| 2026-03-12 | 44.04 | $42.36 | 41900 |
| 2026-03-11 | 44.25 | $43.19 | 71824 |
| 2026-03-10 | 44.40 | $43.32 | 78831 |
| 2026-03-09 | 44.55 | $43.04 | 105100 |
| 2026-03-06 | 44.73 | $43.20 | 49000 |
| 2026-03-05 | 44.90 | $43.45 | 88600 |
| 2026-03-04 | 45.04 | $44.16 | 50800 |
| 2026-03-03 | 45.12 | $43.77 | 66839 |
| 2026-03-02 | 45.24 | $45.03 | 98200 |
| 2026-02-27 | 45.24 | $45.69 | 43200 |
| 2026-02-26 | 45.16 | $45.71 | 34100 |
| 2026-02-25 | 45.08 | $45.64 | 91612 |
| 2026-02-24 | 45.01 | $45.28 | 36010 |
| 2026-02-23 | 44.96 | $45.23 | 54900 |
| 2026-02-20 | 44.91 | $45.41 | 50800 |
| 2026-02-19 | 44.84 | $45.01 | 53448 |
| 2026-02-18 | 44.80 | $45.10 | 34006 |
| 2026-02-17 | 44.73 | $45.11 | 54700 |
| 2026-02-13 | 44.66 | $45.04 | 63700 |
| 2026-02-12 | 44.59 | $45.04 | 81400 |
| 2026-02-11 | 44.50 | $45.54 | 123800 |
| 2026-02-10 | 44.36 | $45.42 | 50716 |
| 2026-02-09 | 44.22 | $45.20 | 38519 |
| 2026-02-06 | 44.08 | $44.53 | 52100 |
| 2026-02-05 | 44.00 | $43.65 | 36436 |
| 2026-02-04 | 44.00 | $44.38 | 151544 |
| 2026-02-03 | 43.92 | $44.31 | 52000 |
| 2026-02-02 | 43.83 | $44.05 | 80311 |
| 2026-01-30 | 43.76 | $44.02 | 67740 |
| 2026-01-29 | 43.68 | $44.81 | 46931 |
| 2026-01-28 | 43.51 | $44.61 | 61726 |
| 2026-01-27 | 43.35 | $44.94 | 29216 |
| 2026-01-26 | 43.14 | $44.30 | 51100 |
| 2026-01-23 | 42.98 | $44.10 | 44800 |
| 2026-01-22 | 42.82 | $43.82 | 59045 |
| 2026-01-21 | 42.68 | $43.33 | 46311 |
| 2026-01-20 | 42.57 | $42.78 | 52623 |
| 2026-01-16 | 42.51 | $43.28 | 166500 |
| 2026-01-15 | 42.39 | $43.11 | 59335 |
| 2026-01-14 | 42.27 | $42.99 | 55900 |
| 2026-01-13 | 42.16 | $42.78 | 41003 |
| 2026-01-12 | 42.07 | $43.09 | 38523 |
| 2026-01-09 | 41.94 | $42.84 | 30900 |
| 2026-01-08 | 41.82 | $42.56 | 21600 |
| 2026-01-07 | 41.73 | $42.48 | 22802 |
| 2026-01-06 | 41.64 | $42.34 | 52631 |
| 2026-01-05 | 41.55 | $42.24 | 27600 |
| 2026-01-02 | 41.48 | $41.82 | 41211 |
| 2025-12-31 | 41.43 | $41.48 | 48922 |
| 2025-12-30 | 41.42 | $41.72 | 32719 |
| 2025-12-29 | 41.38 | $41.64 | 130500 |
| 2025-12-26 | 41.35 | $41.72 | 24700 |
| 2025-12-24 | 41.31 | $41.66 | 15108 |
| 2025-12-23 | 41.26 | $41.54 | 58804 |
| 2025-12-22 | 41.22 | $41.39 | 29300 |
| 2025-12-19 | 41.18 | $41.14 | 80912 |
| 2025-12-18 | 41.16 | $40.90 | 47600 |
| 2025-12-17 | 41.15 | $40.61 | 23000 |
| 2025-12-16 | 41.17 | $40.93 | 22948 |
| 2025-12-15 | 41.15 | $41.81 | 26400 |
| 2025-12-12 | 41.04 | $41.56 | 27920 |
| 2025-12-11 | 40.95 | $41.71 | 23800 |
| 2025-12-10 | 40.84 | $41.58 | 41300 |
| 2025-12-09 | 40.74 | $41.22 | 45116 |
| 2025-12-08 | 40.67 | $41.30 | 60004 |
| 2025-12-05 | 40.59 | $41.40 | 21206 |
| 2025-12-04 | 40.49 | $41.20 | 31226 |
| 2025-12-03 | 40.40 | $41.18 | 24403 |
| 2025-12-02 | 40.31 | $40.94 | 23431 |
| 2025-12-01 | 40.24 | $41.00 | 27300 |
| 2025-11-28 | 40.17 | $41.24 | 22737 |
| 2025-11-26 | 40.07 | $40.75 | 44900 |
| 2025-11-25 | 40.01 | $40.32 | 60100 |
| 2025-11-24 | 40.00 | $39.80 | 44121 |
| 2025-11-21 | 40.05 | $39.59 | 41815 |
| 2025-11-20 | 40.13 | $38.99 | 27741 |
| 2025-11-19 | 40.27 | $39.52 | 28700 |
| 2025-11-18 | 40.37 | $39.58 | 27105 |
| 2025-11-17 | 40.47 | $39.99 | 39149 |
| 2025-11-14 | 40.54 | $40.43 | 103145 |
| 2025-11-13 | 40.56 | $40.51 | 71611 |
| 2025-11-12 | 40.58 | $40.88 | 37600 |
| 2025-11-11 | 40.57 | $40.61 | 31400 |
| 2025-11-10 | 40.57 | $40.51 | 38432 |
| 2025-11-07 | 40.59 | $40.08 | 34532 |
| 2025-11-06 | 40.65 | $39.84 | 141229 |
| 2025-11-05 | 40.74 | $40.03 | 112000 |
| 2025-11-04 | 40.82 | $39.99 | 55771 |
| 2025-11-03 | 40.91 | $40.57 | 58511 |
| 2025-10-31 | 40.94 | $40.66 | 44600 |
| 2025-10-30 | 40.97 | $40.80 | 29500 |
| 2025-10-29 | 40.99 | $40.91 | 34300 |
| 2025-10-28 | 41.01 | $41.25 | 47600 |
| 2025-10-27 | 40.98 | $41.53 | 30800 |
| 2025-10-24 | 40.93 | $41.32 | 22212 |
| 2025-10-23 | 40.90 | $41.23 | 414837 |
| 2025-10-22 | 40.87 | $40.76 | 51023 |
| 2025-10-21 | 40.89 | $40.60 | 41300 |
| 2025-10-20 | 40.92 | $40.99 | 43910 |
| 2025-10-17 | 40.92 | $40.71 | 57500 |
| 2025-10-16 | 40.95 | $40.84 | 48300 |
| 2025-10-15 | 40.96 | $40.84 | 32800 |
| 2025-10-14 | 40.98 | $40.61 | 42100 |
| 2025-10-13 | 41.02 | $40.59 | 44545 |
| 2025-10-10 | 41.06 | $40.19 | 38300 |
| 2025-10-09 | 41.15 | $41.04 | 43913 |
| 2025-10-08 | 41.16 | $41.30 | 38406 |
| 2025-10-07 | 41.14 | $41.22 | 66003 |
| 2025-10-06 | 41.12 | $41.63 | 57613 |
| 2025-10-03 | 41.07 | $41.56 | 34218 |
| 2025-10-02 | 41.01 | $41.17 | 24300 |
| 2025-10-01 | 40.99 | $41.15 | 37800 |
| 2025-09-30 | 40.96 | $41.13 | 30802 |
| 2025-09-29 | 40.92 | $40.98 | 43900 |
| 2025-09-26 | 40.90 | $40.82 | 142530 |
| 2025-09-25 | 40.89 | $40.50 | 58500 |
| 2025-09-24 | 40.91 | $40.85 | 73080 |
| 2025-09-23 | 40.90 | $41.13 | 51600 |
| 2025-09-22 | 40.85 | $41.11 | 37300 |
| 2025-09-19 | 40.81 | $40.95 | 62110 |
| 2025-09-18 | 40.77 | $41.17 | 56900 |
| 2025-09-17 | 40.71 | $41.05 | 67138 |
| 2025-09-16 | 40.66 | $41.26 | 47000 |
| 2025-09-15 | 40.58 | $41.26 | 45407 |
| 2025-09-12 | 40.50 | $41.00 | 62727 |
| 2025-09-11 | 40.43 | $41.11 | 81300 |
| 2025-09-10 | 40.35 | $40.71 | 51014 |
| 2025-09-09 | 40.31 | $40.71 | 37000 |
| 2025-09-08 | 40.26 | $40.90 | 50700 |
| 2025-09-05 | 40.19 | $40.44 | 77347 |
| 2025-09-04 | 40.16 | $40.08 | 548508 |
| 2025-09-03 | 40.16 | $39.82 | 58200 |
| 2025-09-02 | 40.18 | $39.74 | 75500 |
| 2025-08-29 | 40.21 | $40.31 | 50900 |
| 2025-08-28 | 40.18 | $40.41 | 47900 |
| 2025-08-27 | 40.12 | $40.30 | 54905 |
| 2025-08-26 | 40.08 | $40.41 | 232043 |
| 2025-08-25 | 40.01 | $40.37 | 69449 |
| 2025-08-22 | 39.94 | $40.76 | 50116 |
| 2025-08-21 | 39.83 | $39.98 | 311700 |
| 2025-08-20 | 39.80 | $40.10 | 65117 |
| 2025-08-19 | 39.75 | $40.13 | 85538 |
| 2025-08-18 | 39.70 | $40.13 | 42127 |
| 2025-08-15 | 39.64 | $40.11 | 50600 |
| 2025-08-14 | 39.57 | $40.05 | 27100 |
| 2025-08-13 | 39.51 | $40.15 | 44644 |
| 2025-08-12 | 39.44 | $40.08 | 65900 |
| 2025-08-11 | 39.36 | $39.75 | 52300 |
| 2025-08-08 | 39.31 | $39.89 | 36842 |
| 2025-08-07 | 39.24 | $39.77 | 51236 |
| 2025-08-06 | 39.18 | $39.51 | 71126 |
| 2025-08-05 | 39.15 | $39.20 | 74700 |
| 2025-08-04 | 39.14 | $39.21 | 175322 |
| 2025-08-01 | 39.13 | $38.72 | 71100 |
| 2025-07-31 | 39.17 | $38.63 | 111000 |
| 2025-07-30 | 39.21 | $38.76 | 96200 |
| 2025-07-29 | 39.24 | $39.12 | 84328 |
| 2025-07-28 | 39.24 | $39.21 | 72400 |
| 2025-07-25 | 39.23 | $39.78 | 871639 |
| 2025-07-24 | 39.15 | $39.72 | 56100 |
| 2025-07-23 | 39.07 | $40.04 | 45700 |
| 2025-07-22 | 38.96 | $39.45 | 51304 |
| 2025-07-21 | 38.88 | $39.17 | 32530 |
| 2025-07-18 | 38.83 | $38.89 | 18304 |
| 2025-07-17 | 38.79 | $39.00 | 58027 |
| 2025-07-16 | 38.74 | $38.84 | 30000 |
| 2025-07-15 | 38.70 | $38.68 | 18100 |
| 2025-07-14 | 38.67 | $39.01 | 25947 |
| 2025-07-11 | 38.61 | $38.99 | 44804 |
| 2025-07-10 | 38.55 | $39.27 | 40800 |
| 2025-07-09 | 38.45 | $39.19 | 26349 |
| 2025-07-08 | 38.36 | $38.85 | 236000 |
| 2025-07-07 | 38.30 | $38.52 | 116700 |
| 2025-07-03 | 38.27 | $38.87 | 36400 |
| 2025-07-02 | 38.21 | $38.78 | 41322 |
| 2025-07-01 | 38.15 | $38.80 | 65800 |
| 2025-06-30 | 38.08 | $38.77 | 154800 |
| 2025-06-27 | 38.01 | $38.63 | 48800 |
| 2025-06-26 | 37.95 | $38.37 | 40301 |
| 2025-06-25 | 37.91 | $37.83 | 47301 |
| 2025-06-24 | 37.92 | $37.89 | 39028 |
| 2025-06-23 | 37.92 | $37.48 | 39600 |
| 2025-06-20 | 37.96 | $37.25 | 77037 |
| 2025-06-18 | 38.02 | $37.48 | 70431 |
| 2025-06-17 | 38.06 | $37.40 | 28041 |
| 2025-06-16 | 38.10 | $37.75 | 36100 |
| 2025-06-13 | 38.11 | $38.35 | 32921 |
| 2025-06-12 | 38.05 | $38.85 | 22601 |
| 2025-06-11 | 37.93 | $38.54 | 39205 |
| 2025-06-10 | 37.83 | $38.39 | 30400 |
| 2025-06-09 | 37.74 | $38.29 | 26639 |
| 2025-06-06 | 37.64 | $38.19 | 36347 |
| 2025-06-05 | 37.55 | $38.16 | 35933 |
| 2025-06-04 | 37.45 | $38.14 | 31700 |
| 2025-06-03 | 37.33 | $37.95 | 32304 |
| 2025-06-02 | 37.23 | $38.23 | 125906 |
| 2025-05-30 | 37.09 | $37.73 | 110925 |
| 2025-05-29 | 36.98 | $37.58 | 25900 |
| 2025-05-28 | 36.88 | $37.48 | 19000 |
| 2025-05-27 | 36.78 | $37.75 | 19900 |
| 2025-05-23 | 36.65 | $37.22 | 20700 |
| 2025-05-22 | 36.55 | $36.99 | 47100 |
| 2025-05-21 | 36.46 | $37.06 | 27024 |
| 2025-05-20 | 36.36 | $37.35 | 25616 |
| 2025-05-19 | 36.21 | $37.17 | 27115 |
| 2025-05-16 | 36.07 | $36.87 | 26233 |
| 2025-05-15 | 35.94 | $36.76 | 75900 |
| 2025-05-14 | 35.81 | $36.42 | 88800 |
| 2025-05-13 | 35.70 | $36.53 | 35500 |
| 2025-05-12 | 35.56 | $36.29 | 24422 |
| 2025-05-09 | 35.43 | $36.13 | 23305 |
| 2025-05-08 | 35.30 | $35.94 | 14014 |
| 2025-05-07 | 35.16 | $35.78 | 159005 |
| 2025-05-06 | 35.02 | $36.08 | 17900 |
| 2025-05-05 | 34.82 | $35.92 | 16600 |
| 2025-05-02 | 34.61 | $35.89 | 12705 |
| 2025-05-01 | 34.39 | $35.37 | 29217 |
| 2025-04-30 | 34.22 | $35.49 | 122908 |
| 2025-04-29 | 34.02 | $35.47 | 17618 |
| 2025-04-28 | 33.82 | $35.40 | 11600 |
| 2025-04-25 | 33.62 | $35.06 | 30618 |
| 2025-04-24 | 33.44 | $34.97 | 18242 |
| 2025-04-23 | 33.27 | $34.55 | 51400 |
| 2025-04-22 | 33.15 | $34.56 | 16944 |
| 2025-04-21 | 33.02 | $33.99 | 52114 |
| 2025-04-17 | 32.94 | $33.98 | 39300 |
| 2025-04-16 | 32.87 | $33.58 | 48000 |
| 2025-04-15 | 32.84 | $33.70 | 47500 |
| 2025-04-14 | 32.81 | $33.43 | 47600 |
| 2025-04-11 | 32.81 | $33.02 | 88100 |
| 2025-04-10 | 32.85 | $32.06 | 47014 |
| 2025-04-09 | 32.99 | $32.58 | 124029 |
| 2025-04-08 | 33.09 | $30.43 | 113622 |
| 2025-04-07 | 33.41 | $30.25 | 177514 |
| 2025-04-04 | 33.77 | $31.00 | 124044 |
| 2025-04-03 | 34.07 | $33.14 | 56900 |
| 2025-04-02 | 34.16 | $33.81 | 38700 |
| 2025-04-01 | 34.20 | $33.71 | 53004 |
| 2025-03-31 | 34.24 | $33.68 | 38500 |
| 2025-03-28 | 34.29 | $33.99 | 16000 |
| 2025-03-27 | 34.30 | $34.26 | 41300 |
| 2025-03-26 | 34.28 | $34.21 | 16200 |
| 2025-03-25 | 34.27 | $34.57 | 25922 |
| 2025-03-24 | 34.21 | $34.36 | 35949 |
| 2025-03-21 | 34.18 | $34.34 | 63400 |
| 2025-03-20 | 34.14 | $34.56 | 64300 |
| 2025-03-19 | 34.08 | $34.87 | 31237 |
| 2025-03-18 | 33.98 | $34.72 | 27100 |
| 2025-03-17 | 33.90 | $34.68 | 37234 |
| 2025-03-14 | 33.81 | $34.34 | 30100 |
| 2025-03-13 | 33.76 | $33.68 | 17722 |
| 2025-03-12 | 33.77 | $33.93 | 46500 |
| 2025-03-11 | 33.75 | $33.69 | 28943 |
| 2025-03-10 | 33.75 | $33.69 | 43430 |
| 2025-03-07 | 33.75 | $34.40 | 30924 |
| 2025-03-06 | 33.68 | $33.92 | 27000 |
| 2025-03-05 | 33.66 | $34.23 | 109300 |
| 2025-03-04 | 33.59 | $33.27 | 62500 |
| 2025-03-03 | 33.62 | $33.39 | 50600 |
| 2025-02-28 | 33.63 | $33.23 | 33738 |
| 2025-02-27 | 33.66 | $33.34 | 32324 |
| 2025-02-26 | 33.67 | $33.70 | 513000 |
| 2025-02-25 | 33.65 | $33.74 | 36700 |
| 2025-02-24 | 33.62 | $33.67 | 22607 |
| 2025-02-21 | 33.59 | $33.72 | 78000 |
| 2025-02-20 | 33.55 | $34.00 | 24403 |
| 2025-02-19 | 33.48 | $33.88 | 21500 |
| 2025-02-18 | 33.41 | $34.14 | 21606 |
| 2025-02-14 | 33.31 | $33.99 | 23700 |
| 2025-02-13 | 33.22 | $33.88 | 48400 |
| 2025-02-12 | 33.12 | $33.52 | 32700 |
| 2025-02-11 | 33.06 | $33.47 | 44000 |
| 2025-02-10 | 32.98 | $33.39 | 74500 |
| 2025-02-07 | 32.91 | $33.25 | 55742 |
| 2025-02-06 | 32.84 | $33.49 | 25217 |
| 2025-02-05 | 32.75 | $33.40 | 19100 |
| 2025-02-04 | 32.65 | $33.02 | 38704 |
| 2025-02-03 | 32.60 | $32.63 | 36704 |
| 2025-01-31 | 32.57 | $32.92 | 22700 |
| 2025-01-30 | 32.52 | $33.20 | 81800 |
| 2025-01-29 | 32.43 | $32.81 | 36900 |
| 2025-01-28 | 32.38 | $32.82 | 43937 |
| 2025-01-27 | 32.33 | $32.73 | 21918 |
| 2025-01-24 | 32.28 | $32.97 | 36600 |
| 2025-01-23 | 32.20 | $32.75 | 39700 |
| 2025-01-22 | 32.15 | $32.63 | 24638 |
| 2025-01-21 | 32.10 | $32.78 | 52200 |
| 2025-01-17 | 32.03 | $32.23 | 32646 |
| 2025-01-16 | 32.01 | $32.10 | 119314 |
| 2025-01-15 | 32.02 | $31.98 | 32420 |
| 2025-01-14 | 32.04 | $31.54 | 52100 |
| 2025-01-13 | 32.11 | $31.42 | 111400 |
| 2025-01-10 | 32.21 | $31.55 | 42700 |
| 2025-01-08 | 32.31 | $32.00 | 37400 |
| 2025-01-07 | 32.38 | $32.24 | 32600 |
| 2025-01-06 | 32.43 | $32.56 | 16416 |
| 2025-01-03 | 32.46 | $32.34 | 60000 |
| 2025-01-02 | 32.52 | $32.09 | 39500 |
| 2024-12-31 | 32.62 | $32.28 | 25413 |
| 2024-12-30 | 32.70 | $32.19 | 48019 |
| 2024-12-27 | 32.80 | $32.27 | 80714 |
| 2024-12-26 | 32.89 | $32.34 | 100800 |
| 2024-12-24 | 32.98 | $32.24 | 23201 |
| 2024-12-23 | 33.09 | $32.12 | 63903 |
| 2024-12-20 | 33.21 | $31.99 | 498400 |
| 2024-12-19 | 33.35 | $31.83 | 46135 |
| 2024-12-18 | 33.51 | $31.77 | 33600 |
| 2024-12-17 | 33.69 | $32.46 | 30829 |
| 2024-12-16 | 33.79 | $33.59 | 24200 |
| 2024-12-13 | 33.79 | $33.61 | 22133 |
| 2024-12-12 | 33.79 | $33.77 | 19400 |
| 2024-12-11 | 33.76 | $34.16 | 17115 |
| 2024-12-10 | 33.69 | $33.87 | 102700 |
| 2024-12-09 | 33.65 | $34.26 | 34600 |
| 2024-12-06 | 33.58 | $34.31 | 12026 |
| 2024-12-05 | 33.49 | $34.29 | 35917 |
| 2024-12-04 | 33.40 | $34.01 | 58900 |
| 2024-12-03 | 33.34 | $33.87 | 22835 |
| 2024-12-02 | 33.29 | $33.70 | 26000 |
| 2024-11-29 | 33.26 | $33.81 | 3417 |
| 2024-11-27 | 33.21 | $33.35 | 14000 |
| 2024-11-26 | 33.21 | $33.12 | 36200 |
| 2024-11-25 | 33.23 | $33.43 | 172000 |
| 2024-11-22 | 33.23 | $33.05 | 21500 |
| 2024-11-21 | 33.26 | $32.93 | 10633 |
| 2024-11-20 | 33.31 | $32.84 | 49748 |
| 2024-11-19 | 33.38 | $33.05 | 30633 |
| 2024-11-18 | 33.42 | $33.12 | 11545 |
| 2024-11-15 | 33.47 | $32.94 | 13500 |
| 2024-11-14 | 33.53 | $32.99 | 20900 |
| 2024-11-13 | 33.60 | $33.01 | 18225 |
| 2024-11-12 | 33.68 | $33.22 | 57511 |
| 2024-11-11 | 33.74 | $33.77 | 27204 |
| 2024-11-08 | 33.75 | $33.76 | 20835 |
| 2024-11-07 | 33.77 | $34.15 | 51425 |
| 2024-11-06 | 33.75 | $33.34 | 77400 |
| 2024-11-05 | 33.81 | $33.88 | 26246 |
| 2024-11-04 | 33.83 | $33.54 | 22900 |
| 2024-11-01 | 33.88 | $33.50 | 25000 |
| 2024-10-31 | 33.94 | $33.44 | 14900 |
| 2024-10-30 | 34.01 | $33.63 | 9303 |
| 2024-10-29 | 34.07 | $33.62 | 19600 |
| 2024-10-28 | 34.14 | $33.98 | 92800 |
| 2024-10-25 | 34.18 | $33.59 | 15134 |
| 2024-10-24 | 34.26 | $33.67 | 12944 |
| 2024-10-23 | 34.35 | $33.54 | 17100 |
| 2024-10-22 | 34.45 | $33.96 | 13300 |
| 2024-10-21 | 34.51 | $34.05 | 39900 |
| 2024-10-18 | 34.58 | $34.60 | 12000 |
| 2024-10-17 | 34.58 | $34.33 | 12600 |
| 2024-10-16 | 34.62 | $34.41 | 12300 |
| 2024-10-15 | 34.65 | $34.31 | 21443 |
| 2024-10-14 | 34.69 | $34.60 | 9039 |
| 2024-10-11 | 34.70 | $34.56 | 8603 |
| 2024-10-10 | 34.71 | $34.37 | 10614 |
| 2024-10-09 | 34.73 | $34.50 | 22113 |
| 2024-10-08 | 34.74 | $34.42 | 17627 |
| 2024-10-07 | 34.75 | $34.55 | 15900 |
| 2024-10-04 | 34.75 | $34.79 | 15900 |
| 2024-10-03 | 34.71 | $34.46 | 18723 |
| 2024-10-02 | 34.70 | $34.80 | 33000 |
| 2024-10-01 | 34.65 | $34.99 | 808422 |
| 2024-09-30 | 34.58 | $35.25 | 13533 |
| 2024-09-27 | 34.48 | $35.25 | 17844 |
| 2024-09-26 | 34.38 | $35.47 | 52000 |
| 2024-09-25 | 34.24 | $34.62 | 10500 |
| 2024-09-24 | 34.19 | $34.85 | 33600 |
| 2024-09-23 | 34.11 | $34.74 | 20400 |
| 2024-09-20 | 34.04 | $34.54 | 17336 |
| 2024-09-19 | 33.98 | $34.94 | 19500 |
| 2024-09-18 | 33.89 | $34.16 | 33100 |
| 2024-09-17 | 33.86 | $34.23 | 18618 |
| 2024-09-16 | 33.82 | $34.34 | 14230 |
| 2024-09-13 | 33.77 | $34.04 | 21102 |
| 2024-09-12 | 33.74 | $33.95 | 132426 |
| 2024-09-11 | 33.72 | $33.54 | 202409 |
| 2024-09-10 | 33.73 | $33.37 | 30100 |
| 2024-09-09 | 33.75 | $33.37 | 19643 |
| 2024-09-06 | 33.77 | $33.08 | 34129 |
| 2024-09-05 | 33.80 | $33.76 | 32300 |
| 2024-09-04 | 33.77 | $33.63 | 11800 |
| 2024-09-03 | 33.73 | $33.61 | 31438 |
| 2024-08-30 | 33.69 | $34.26 | 30400 |
| 2024-08-29 | 33.57 | $34.16 | 50800 |
| 2024-08-28 | 33.46 | $34.06 | 74100 |
| 2024-08-27 | 33.35 | $34.44 | 33100 |
| 2024-08-26 | 33.21 | $34.26 | 31300 |
| 2024-08-23 | 33.07 | $34.38 | 36700 |
| 2024-08-22 | 32.92 | $33.67 | 22400 |
| 2024-08-21 | 32.83 | $33.88 | 15506 |
| 2024-08-20 | 32.72 | $33.53 | 25107 |
| 2024-08-19 | 32.63 | $33.65 | 33329 |
| 2024-08-16 | 32.54 | $33.30 | 72534 |
| 2024-08-15 | 32.48 | $33.08 | 39605 |
| 2024-08-14 | 32.44 | $32.75 | 369100 |
| 2024-08-13 | 32.43 | $32.74 | 27633 |
| 2024-08-12 | 32.44 | $32.26 | 53039 |
| 2024-08-09 | 32.49 | $32.21 | 25800 |
| 2024-08-08 | 32.56 | $32.00 | 41200 |
| 2024-08-07 | 32.65 | $31.53 | 44035 |
| 2024-08-06 | 32.79 | $31.45 | 34600 |
| 2024-08-05 | 32.94 | $31.39 | 59330 |
| 2024-08-02 | 33.11 | $32.20 | 17200 |
| 2024-08-01 | 33.20 | $32.78 | 16500 |
| 2024-07-31 | 33.24 | $33.67 | 80500 |
| 2024-07-30 | 33.19 | $33.16 | 19731 |
| 2024-07-29 | 33.18 | $33.06 | 20900 |
| 2024-07-26 | 33.17 | $33.23 | 15300 |
| 2024-07-25 | 33.15 | $32.75 | 19100 |
| 2024-07-24 | 33.16 | $32.93 | 25000 |
| 2024-07-23 | 33.16 | $33.26 | 11800 |
| 2024-07-22 | 33.12 | $33.39 | 16900 |
| 2024-07-19 | 33.07 | $33.20 | 6200 |
| 2024-07-18 | 33.02 | $33.43 | 21806 |
| 2024-07-17 | 32.96 | $33.60 | 23400 |
| 2024-07-16 | 32.87 | $33.74 | 17522 |
| 2024-07-15 | 32.75 | $33.49 | 9600 |
| 2024-07-12 | 32.66 | $33.56 | 18420 |
| 2024-07-11 | 32.56 | $33.21 | 17804 |
| 2024-07-10 | 32.48 | $32.89 | 12500 |
| 2024-07-09 | 32.44 | $32.56 | 9948 |
| 2024-07-08 | 32.44 | $32.75 | 19216 |
| 2024-07-05 | 32.42 | $32.84 | 11700 |
| 2024-07-03 | 32.40 | $32.72 | 7119 |
| 2024-07-02 | 32.39 | $32.27 | 10600 |
| 2024-07-01 | 32.43 | $32.17 | 11706 |
| 2024-06-28 | 32.50 | $32.23 | 13533 |
| 2024-06-27 | 32.56 | $32.28 | 15423 |
| 2024-06-26 | 32.62 | $32.12 | 20200 |
| 2024-06-25 | 32.70 | $32.30 | 23607 |
| 2024-06-24 | 32.77 | $32.47 | 24100 |
| 2024-06-21 | 32.83 | $32.19 | 25829 |
| 2024-06-20 | 32.92 | $32.47 | 32300 |
| 2024-06-18 | 32.99 | $32.44 | 28817 |
| 2024-06-17 | 33.07 | $32.32 | 205920 |
| 2024-06-14 | 33.17 | $32.08 | 18500 |
| 2024-06-13 | 33.29 | $32.30 | 25900 |
| 2024-06-12 | 33.41 | $32.94 | 19518 |
| 2024-06-11 | 33.46 | $32.52 | 30800 |
| 2024-06-10 | 33.56 | $33.44 | 33900 |
| 2024-06-07 | 33.57 | $33.28 | 19417 |
| 2024-06-06 | 33.59 | $33.73 | 49200 |
| 2024-06-05 | 33.57 | $33.73 | 22206 |
| 2024-06-04 | 33.54 | $33.67 | 49311 |
| 2024-06-03 | 33.52 | $33.85 | 43642 |
| 2024-05-31 | 33.47 | $33.80 | 16509 |
| 2024-05-30 | 33.42 | $33.55 | 14530 |
| 2024-05-29 | 33.39 | $33.03 | 29400 |
| 2024-05-28 | 33.41 | $33.67 | 28000 |
| 2024-05-24 | 33.35 | $33.58 | 39441 |
| 2024-05-23 | 33.30 | $33.17 | 41133 |
| 2024-05-22 | 33.29 | $33.38 | 25000 |
| 2024-05-21 | 33.24 | $33.68 | 102815 |
| 2024-05-20 | 33.16 | $33.70 | 19700 |
| 2024-05-17 | 33.07 | $33.70 | 38400 |
| 2024-05-16 | 32.97 | $33.51 | 109000 |
| 2024-05-15 | 32.88 | $33.78 | 25438 |
| 2024-05-14 | 32.75 | $33.41 | 15508 |
| 2024-05-13 | 32.65 | $33.24 | 22103 |
| 2024-05-10 | 32.56 | $33.20 | 34926 |
| 2024-05-09 | 32.47 | $33.21 | 14532 |
| 2024-05-08 | 32.37 | $32.94 | 15300 |
| 2024-05-07 | 32.30 | $33.02 | 36600 |
| 2024-05-06 | 32.23 | $32.94 | 18000 |
| 2024-05-03 | 32.16 | $32.76 | 107737 |
| 2024-05-02 | 32.10 | $32.46 | 68926 |
| 2024-05-01 | 32.08 | $31.98 | 345800 |
| 2024-04-30 | 32.11 | $32.09 | 24136 |
| 2024-04-29 | 32.13 | $32.56 | 34600 |
| 2024-04-26 | 32.11 | $32.20 | 39700 |
| 2024-04-25 | 32.12 | $31.89 | 45041 |
| 2024-04-24 | 32.17 | $32.03 | 22800 |
| 2024-04-23 | 32.21 | $32.17 | 19700 |
| 2024-04-22 | 32.24 | $31.84 | 29528 |
| 2024-04-19 | 32.30 | $31.58 | 26434 |
| 2024-04-18 | 32.40 | $31.69 | 18900 |
| 2024-04-17 | 32.49 | $31.67 | 21511 |
| 2024-04-16 | 32.58 | $31.60 | 52500 |
| 2024-04-15 | 32.68 | $32.05 | 13746 |
| 2024-04-12 | 32.75 | $32.14 | 31900 |
| 2024-04-11 | 32.80 | $32.76 | 24100 |
| 2024-04-10 | 32.80 | $32.64 | 16400 |
| 2024-04-09 | 32.80 | $33.07 | 22600 |
| 2024-04-08 | 32.76 | $33.04 | 31639 |
| 2024-04-05 | 32.72 | $32.82 | 15500 |
| 2024-04-04 | 32.70 | $32.70 | 26232 |
| 2024-04-03 | 32.69 | $32.92 | 362927 |
| 2024-04-02 | 32.65 | $32.65 | 17121 |
| 2024-04-01 | 32.64 | $32.89 | 24846 |
| 2024-03-28 | 32.60 | $32.98 | 37700 |
| 2024-03-27 | 32.54 | $33.00 | 29500 |
| 2024-03-26 | 32.48 | $32.68 | 17200 |
| 2024-03-25 | 32.45 | $32.60 | 14100 |
| 2024-03-22 | 32.42 | $32.63 | 68102 |
| 2024-03-21 | 32.38 | $32.77 | 27300 |
| 2024-03-20 | 32.32 | $32.79 | 41934 |
| 2024-03-19 | 32.26 | $32.39 | 19235 |
| 2024-03-18 | 32.23 | $32.33 | 53428 |
| 2024-03-15 | 32.20 | $32.37 | 18700 |
| 2024-03-14 | 32.16 | $32.27 | 15536 |
| 2024-03-13 | 32.13 | $32.44 | 21608 |
| 2024-03-12 | 32.08 | $32.50 | 55632 |
| 2024-03-11 | 32.01 | $32.28 | 97300 |
| 2024-03-08 | 31.96 | $32.46 | 29300 |
| 2024-03-07 | 31.89 | $32.57 | 43200 |
| 2024-03-06 | 31.80 | $32.26 | 190704 |
| 2024-03-05 | 31.73 | $31.90 | 71105 |
| 2024-03-04 | 31.70 | $31.95 | 355018 |
| 2024-03-01 | 31.66 | $32.13 | 117122 |
| 2024-02-29 | 31.59 | $31.85 | 32200 |
| 2024-02-28 | 31.56 | $31.78 | 39707 |
| 2024-02-27 | 31.53 | $31.94 | 27534 |
| 2024-02-26 | 31.48 | $31.83 | 86717 |
| 2024-02-23 | 31.44 | $31.75 | 57400 |
| 2024-02-22 | 31.41 | $31.82 | 40600 |
| 2024-02-21 | 31.37 | $31.55 | 38622 |
| 2024-02-20 | 31.35 | $31.51 | 36815 |
| 2024-02-16 | 31.33 | $31.53 | 26600 |
| 2024-02-15 | 31.31 | $31.47 | 18444 |
| 2024-02-14 | 31.30 | $31.26 | 29900 |
| 2024-02-13 | 31.30 | $30.82 | 25507 |
| 2024-02-12 | 31.34 | $31.36 | 151538 |
| 2024-02-09 | 31.33 | $31.30 | 20400 |
| 2024-02-08 | 31.33 | $31.30 | 25900 |
| 2024-02-07 | 31.33 | $31.21 | 59117 |
| 2024-02-06 | 31.35 | $31.34 | 34937 |
| 2024-02-05 | 31.35 | $31.09 | 285700 |
| 2024-02-02 | 31.37 | $31.35 | 41300 |
| 2024-02-01 | 31.38 | $31.67 | 24700 |
| 2024-01-31 | 31.35 | $31.42 | 33700 |
| 2024-01-30 | 31.34 | $31.55 | 37807 |
| 2024-01-29 | 31.33 | $31.64 | 20403 |
| 2024-01-26 | 31.30 | $31.53 | 27113 |
| 2024-01-25 | 31.30 | $31.48 | 21500 |
| 2024-01-24 | 31.30 | $31.31 | 17300 |
| 2024-01-23 | 31.31 | $31.12 | 39800 |
| 2024-01-22 | 31.35 | $31.18 | 20311 |
| 2024-01-19 | 31.39 | $31.01 | 65200 |
| 2024-01-18 | 31.44 | $30.94 | 57209 |
| 2024-01-17 | 31.51 | $30.62 | 16600 |
| 2024-01-16 | 31.61 | $31.04 | 29511 |
| 2024-01-12 | 31.67 | $31.63 | 13211 |
| 2024-01-11 | 31.68 | $31.55 | 28228 |
| 2024-01-10 | 31.70 | $31.64 | 83731 |
| 2024-01-09 | 31.70 | $31.56 | 31703 |
| 2024-01-08 | 31.70 | $31.73 | 30938 |
| 2024-01-05 | 31.68 | $31.34 | 31300 |
| 2024-01-04 | 31.70 | $31.44 | 27418 |
| 2024-01-03 | 31.70 | $31.35 | 28400 |
| 2024-01-02 | 31.71 | $31.68 | 32200 |
| 2023-12-29 | 31.69 | $32.13 | 29000 |
| 2023-12-28 | 31.61 | $32.12 | 104534 |
| 2023-12-27 | 31.53 | $32.15 | 207800 |
| 2023-12-26 | 31.44 | $31.88 | 31827 |
| 2023-12-22 | 31.36 | $31.86 | 57300 |
| 2023-12-21 | 31.28 | $31.68 | 36526 |
| 2023-12-20 | 31.22 | $31.19 | 33400 |
| 2023-12-19 | 31.19 | $32.22 | 26237 |
| 2023-12-18 | 31.06 | $31.80 | 14200 |
| 2023-12-15 | 30.96 | $31.70 | 14329 |
| 2023-12-14 | 30.86 | $32.02 | 48300 |
| 2023-12-13 | 30.72 | $31.37 | 55027 |
| 2023-12-12 | 30.64 | $30.80 | 24423 |
| 2023-12-11 | 30.60 | $30.83 | 25600 |
| 2023-12-08 | 30.55 | $30.85 | 16416 |
| 2023-12-07 | 30.49 | $30.76 | 31146 |
| 2023-12-06 | 30.44 | $30.60 | 27700 |
| 2023-12-05 | 30.39 | $30.49 | 45003 |
| 2023-12-04 | 30.34 | $30.68 | 29900 |
| 2023-12-01 | 30.28 | $30.95 | 54900 |
| 2023-11-30 | 30.18 | $30.59 | 32347 |
| 2023-11-29 | 30.10 | $30.73 | 27100 |
| 2023-11-28 | 30.00 | $30.56 | 11101 |
| 2023-11-27 | 29.90 | $30.47 | 30700 |
| 2023-11-24 | 29.79 | $30.53 | 6200 |
| 2023-11-22 | 29.67 | $30.21 | 31024 |
| 2023-11-21 | 29.57 | $30.19 | 40041 |
| 2023-11-20 | 29.46 | $30.39 | 34831 |
| 2023-11-17 | 29.31 | $30.27 | 78701 |
| 2023-11-16 | 29.17 | $29.84 | 102947 |
| 2023-11-15 | 29.06 | $30.08 | 78700 |
| 2023-11-14 | 28.93 | $30.17 | 24235 |
| 2023-11-13 | 28.77 | $29.20 | 51800 |
| 2023-11-10 | 28.71 | $29.15 | 30000 |
| 2023-11-09 | 28.65 | $29.04 | 19500 |
| 2023-11-08 | 28.60 | $29.04 | 18718 |
| 2023-11-07 | 28.55 | $29.11 | 23300 |
| 2023-11-06 | 28.50 | $29.34 | 25000 |
| 2023-11-03 | 28.42 | $29.67 | 45616 |
| 2023-11-02 | 28.31 | $29.11 | 41200 |
| 2023-11-01 | 28.25 | $28.38 | 48600 |
| 2023-10-31 | 28.26 | $28.28 | 1.3M |
| 2023-10-30 | 28.28 | $28.06 | 17800 |
| 2023-10-27 | 28.33 | $27.72 | 64628 |
| 2023-10-26 | 28.42 | $27.69 | 24700 |
| 2023-10-25 | 28.52 | $27.73 | 65506 |
| 2023-10-24 | 28.62 | $28.14 | 32941 |
| 2023-10-23 | 28.69 | $27.91 | 47400 |
| 2023-10-20 | 28.79 | $28.00 | 24300 |
| 2023-10-19 | 28.89 | $28.28 | 29009 |
| 2023-10-18 | 28.97 | $28.36 | 43202 |
| 2023-10-17 | 29.06 | $28.88 | 39500 |
| 2023-10-16 | 29.10 | $28.87 | 16100 |
| 2023-10-13 | 29.15 | $28.68 | 36900 |
| 2023-10-12 | 29.23 | $29.08 | 15315 |
| 2023-10-11 | 29.27 | $29.36 | 80800 |
| 2023-10-10 | 29.29 | $29.41 | 19700 |
| 2023-10-09 | 29.32 | $29.01 | 17338 |
| 2023-10-06 | 29.39 | $29.10 | 14100 |
| 2023-10-05 | 29.45 | $28.78 | 33819 |
| 2023-10-04 | 29.56 | $28.46 | 22800 |
| 2023-10-03 | 29.70 | $28.57 | 21746 |
| 2023-10-02 | 29.85 | $29.01 | 21646 |
| 2023-09-29 | 29.96 | $29.58 | 19300 |
| 2023-09-28 | 30.03 | $29.55 | 19402 |
| 2023-09-27 | 30.10 | $29.33 | 30824 |
| 2023-09-26 | 30.20 | $29.33 | 26100 |
| 2023-09-25 | 30.31 | $29.78 | 25000 |
| 2023-09-22 | 30.38 | $29.93 | 22300 |
| 2023-09-21 | 30.44 | $29.91 | 23441 |
| 2023-09-20 | 30.50 | $30.25 | 55600 |
| 2023-09-19 | 30.52 | $30.32 | 22200 |
| 2023-09-18 | 30.54 | $30.31 | 20410 |
| 2023-09-15 | 30.57 | $30.48 | 14800 |
| 2023-09-14 | 30.57 | $30.64 | 12424 |
| 2023-09-13 | 30.56 | $30.34 | 36302 |
| 2023-09-12 | 30.58 | $30.44 | 31118 |
| 2023-09-11 | 30.59 | $30.61 | 16300 |
| 2023-09-08 | 30.59 | $30.35 | 20123 |
| 2023-09-07 | 30.62 | $30.39 | 86900 |
| 2023-09-06 | 30.65 | $30.60 | 25502 |
| 2023-09-05 | 30.66 | $30.72 | 14000 |
| 2023-09-01 | 30.66 | $31.00 | 14400 |
| 2023-08-31 | 30.64 | $30.97 | 34620 |
| 2023-08-30 | 30.63 | $30.93 | 24200 |
| 2023-08-29 | 30.62 | $30.91 | 30400 |
| 2023-08-28 | 30.61 | $30.57 | 30000 |
| 2023-08-25 | 30.65 | $30.32 | 124217 |
| 2023-08-24 | 30.72 | $30.12 | 26222 |
| 2023-08-23 | 30.81 | $30.53 | 41300 |
| 2023-08-22 | 30.87 | $30.27 | 9600 |
| 2023-08-21 | 30.97 | $30.25 | 14518 |
| 2023-08-18 | 31.07 | $30.25 | 24200 |
| 2023-08-17 | 31.18 | $30.35 | 27948 |
| 2023-08-16 | 31.29 | $30.54 | 23400 |
| 2023-08-15 | 31.39 | $30.76 | 14113 |
| 2023-08-14 | 31.48 | $31.06 | 41526 |
| 2023-08-11 | 31.54 | $31.15 | 13200 |
| 2023-08-10 | 31.59 | $31.25 | 24037 |
| 2023-08-09 | 31.64 | $31.30 | 39600 |
| 2023-08-08 | 31.68 | $31.27 | 16900 |
| 2023-08-07 | 31.73 | $31.62 | 14713 |
| 2023-08-04 | 31.74 | $31.37 | 22828 |
| 2023-08-03 | 31.77 | $31.19 | 20444 |
| 2023-08-02 | 31.81 | $31.28 | 31600 |
| 2023-08-01 | 31.84 | $31.79 | 21303 |
| 2023-07-31 | 31.82 | $32.11 | 48800 |
| 2023-07-28 | 31.76 | $32.04 | 15417 |
| 2023-07-27 | 31.70 | $31.84 | 36500 |
| 2023-07-26 | 31.65 | $32.06 | 24100 |
| 2023-07-25 | 31.57 | $31.94 | 29549 |
| 2023-07-24 | 31.50 | $31.78 | 45100 |
| 2023-07-21 | 31.43 | $31.80 | 18000 |
| 2023-07-20 | 31.36 | $31.88 | 24822 |
| 2023-07-19 | 31.27 | $32.14 | 27000 |
| 2023-07-18 | 31.16 | $32.06 | 20826 |
| 2023-07-17 | 31.04 | $31.77 | 24035 |
| 2023-07-14 | 30.96 | $31.76 | 31935 |
| 2023-07-13 | 30.87 | $32.07 | 14622 |
| 2023-07-12 | 30.75 | $31.62 | 25800 |
| 2023-07-11 | 30.66 | $31.02 | 22800 |
| 2023-07-10 | 30.63 | $30.73 | 957707 |
| 2023-07-07 | 30.63 | $30.67 | 54600 |
| 2023-07-06 | 30.64 | $30.15 | 55700 |
| 2023-07-05 | 30.69 | $30.65 | 18629 |
| 2023-07-03 | 30.71 | $30.95 | 18619 |
| 2023-06-30 | 30.69 | $30.85 | 52917 |
| 2023-06-29 | 30.68 | $30.43 | 110619 |
| 2023-06-28 | 30.71 | $30.46 | 29230 |
| 2023-06-27 | 30.74 | $30.33 | 44000 |
| 2023-06-26 | 30.78 | $30.19 | 25213 |
| 2023-06-23 | 30.83 | $30.16 | 20148 |
| 2023-06-22 | 30.89 | $30.65 | 21600 |
| 2023-06-21 | 30.91 | $30.94 | 44500 |
| 2023-06-20 | 30.90 | $30.91 | 49346 |
| 2023-06-16 | 30.89 | $31.30 | 89800 |
| 2023-06-15 | 30.85 | $31.33 | 41546 |
| 2023-06-14 | 30.80 | $31.11 | 93911 |
| 2023-06-13 | 30.77 | $31.15 | 168317 |
| 2023-06-12 | 30.75 | $30.85 | 18100 |
| 2023-06-09 | 30.75 | $30.67 | 95708 |
| 2023-06-08 | 30.78 | $30.66 | 27344 |
| 2023-06-07 | 30.81 | $30.41 | 41647 |
| 2023-06-06 | 30.87 | $31.10 | 14100 |
| 2023-06-05 | 30.87 | $30.87 | 23272 |
| 2023-06-02 | 30.89 | $31.05 | 150000 |
| 2023-06-01 | 30.90 | $30.59 | 37348 |
| 2023-05-31 | 30.96 | $30.18 | 52500 |
| 2023-05-30 | 31.06 | $30.42 | 28700 |
| 2023-05-26 | 31.14 | $30.59 | 34900 |
| 2023-05-25 | 31.22 | $30.45 | 45341 |
| 2023-05-24 | 31.31 | $30.49 | 23402 |
| 2023-05-23 | 31.40 | $30.98 | 19500 |
| 2023-05-22 | 31.45 | $31.32 | 17420 |
| 2023-05-19 | 31.46 | $31.36 | 24400 |
| 2023-05-18 | 31.47 | $31.20 | 77200 |
| 2023-05-17 | 31.50 | $31.34 | 26100 |
| 2023-05-16 | 31.52 | $31.27 | 31714 |
| 2023-05-15 | 31.55 | $31.61 | 80900 |
| 2023-05-12 | 31.54 | $31.29 | 29235 |
| 2023-05-11 | 31.56 | $31.50 | 37515 |
| 2023-05-10 | 31.57 | $31.65 | 22200 |
| 2023-05-09 | 31.56 | $31.69 | 29300 |
| 2023-05-08 | 31.54 | $31.87 | 11329 |
| 2023-05-05 | 31.50 | $31.82 | 29701 |
| 2023-05-04 | 31.47 | $31.27 | 25400 |
| 2023-05-03 | 31.48 | $31.40 | 56526 |
| 2023-05-02 | 31.48 | $31.37 | 36300 |
| 2023-05-01 | 31.48 | $31.67 | 21900 |
| 2023-04-28 | 31.45 | $31.69 | 31804 |
| 2023-04-27 | 31.42 | $31.59 | 28448 |
| 2023-04-26 | 31.39 | $31.20 | 23302 |
| 2023-04-25 | 31.39 | $31.16 | 88600 |
| 2023-04-24 | 31.39 | $31.65 | 33739 |
| 2023-04-21 | 31.34 | $31.56 | 15200 |
| 2023-04-20 | 31.29 | $31.48 | 20229 |
| 2023-04-19 | 31.24 | $31.55 | 65500 |
| 2023-04-18 | 31.17 | $31.73 | 27600 |
| 2023-04-17 | 31.08 | $31.57 | 39600 |
| 2023-04-14 | 31.00 | $31.61 | 25500 |
| 2023-04-13 | 30.90 | $31.74 | 41000 |
| 2023-04-12 | 30.78 | $31.25 | 47300 |
| 2023-04-11 | 30.70 | $31.13 | 34607 |
| 2023-04-10 | 30.63 | $30.97 | 35322 |
| 2023-04-06 | 30.57 | $30.95 | 25200 |
| 2023-04-05 | 30.51 | $30.83 | 61429 |
| 2023-04-04 | 30.47 | $31.32 | 33645 |
| 2023-04-03 | 30.37 | $31.33 | 31300 |
| 2023-03-31 | 30.28 | $31.08 | 43627 |
| 2023-03-30 | 30.21 | $30.95 | 39517 |
| 2023-03-29 | 30.16 | $30.51 | 67000 |
| 2023-03-28 | 30.15 | $30.08 | 87400 |
| 2023-03-27 | 30.19 | $30.14 | 47514 |
| 2023-03-24 | 30.22 | $29.89 | 20206 |
| 2023-03-23 | 30.29 | $30.11 | 19421 |
| 2023-03-22 | 30.34 | $30.03 | 67300 |
| 2023-03-21 | 30.40 | $30.25 | 35814 |
| 2023-03-20 | 30.45 | $29.84 | 57547 |
| 2023-03-17 | 30.54 | $29.50 | 70400 |
| 2023-03-16 | 30.67 | $29.85 | 135600 |
| 2023-03-15 | 30.78 | $29.53 | 46119 |
| 2023-03-14 | 30.93 | $30.45 | 69533 |
| 2023-03-13 | 31.00 | $30.07 | 209933 |
| 2023-03-10 | 31.11 | $30.39 | 44000 |
| 2023-03-09 | 31.20 | $30.79 | 40400 |
| 2023-03-08 | 31.25 | $31.04 | 32700 |
| 2023-03-07 | 31.29 | $30.91 | 34017 |
| 2023-03-06 | 31.34 | $31.53 | 26934 |
| 2023-03-03 | 31.33 | $31.61 | 38849 |
| 2023-03-02 | 31.32 | $31.17 | 19619 |
| 2023-03-01 | 31.35 | $31.22 | 16544 |
| 2023-02-28 | 31.39 | $31.03 | 89730 |
| 2023-02-27 | 31.44 | $31.30 | 34029 |
| 2023-02-24 | 31.48 | $30.93 | 81900 |
| 2023-02-23 | 31.55 | $31.26 | 98725 |
| 2023-02-22 | 31.60 | $30.91 | 165600 |
| 2023-02-21 | 31.68 | $31.15 | 97200 |
| 2023-02-17 | 31.74 | $31.42 | 182445 |
| 2023-02-16 | 31.78 | $31.43 | 253627 |
| 2023-02-15 | 31.82 | $31.68 | 102148 |
| 2023-02-14 | 31.83 | $31.88 | 78300 |
| 2023-02-13 | 31.83 | $31.79 | 87109 |
| 2023-02-10 | 31.83 | $31.57 | 90200 |
| 2023-02-09 | 31.85 | $31.62 | 83137 |
| 2023-02-08 | 31.86 | $31.68 | 34500 |
| 2023-02-07 | 31.85 | $31.83 | 48915 |
| 2023-02-06 | 31.83 | $31.56 | 79508 |
| 2023-02-03 | 31.83 | $31.85 | 70216 |
| 2023-02-02 | 31.79 | $32.27 | 45800 |
| 2023-02-01 | 31.70 | $32.33 | 58400 |
| 2023-01-31 | 31.60 | $32.09 | 39337 |
| 2023-01-30 | 31.50 | $31.74 | 49524 |
| 2023-01-27 | 31.43 | $32.05 | 67917 |
| 2023-01-26 | 31.33 | $32.05 | 66400 |
| 2023-01-25 | 31.21 | $31.91 | 22128 |
| 2023-01-24 | 31.09 | $31.83 | 19200 |
| 2023-01-23 | 30.97 | $31.82 | 138137 |
| 2023-01-20 | 30.85 | $31.74 | 27943 |
| 2023-01-19 | 30.72 | $31.45 | 38923 |
| 2023-01-18 | 30.61 | $31.41 | 40203 |
| 2023-01-17 | 30.50 | $31.52 | 67432 |
| 2023-01-13 | 30.36 | $31.37 | 29800 |
| 2023-01-12 | 30.24 | $31.20 | 363823 |
| 2023-01-11 | 30.12 | $30.77 | 35046 |
| 2023-01-10 | 30.05 | $30.55 | 59300 |
| 2023-01-09 | 30.00 | $30.58 | 58500 |
| 2023-01-06 | 29.93 | $30.42 | 115500 |
| 2023-01-05 | 29.89 | $29.70 | 35530 |
| 2023-01-04 | 29.91 | $30.07 | 56000 |
| 2023-01-03 | 29.90 | $29.94 | 27600 |
| 2022-12-30 | 29.91 | $30.00 | 150000 |
| 2022-12-29 | 29.91 | $30.19 | 219037 |
| 2022-12-28 | 29.90 | $29.60 | 73800 |
| 2022-12-27 | 29.95 | $29.99 | 115600 |
| 2022-12-23 | 29.96 | $29.96 | 104400 |
| 2022-12-22 | 29.98 | $29.65 | 80400 |
| 2022-12-21 | 30.04 | $29.89 | 80700 |
| 2022-12-20 | 30.07 | $29.61 | 170904 |
| 2022-12-19 | 30.13 | $29.46 | 173900 |
| 2022-12-16 | 30.20 | $29.56 | 62900 |
| 2022-12-15 | 30.27 | $29.71 | 76300 |
| 2022-12-14 | 30.33 | $30.36 | 109400 |
| 2022-12-13 | 30.32 | $30.35 | 55600 |
| 2022-12-12 | 30.31 | $30.23 | 63900 |
| 2022-12-09 | 30.31 | $30.16 | 61813 |
| 2022-12-08 | 30.31 | $30.12 | 40300 |
| 2022-12-07 | 30.31 | $30.02 | 87500 |
| 2022-12-06 | 30.32 | $30.00 | 142600 |
| 2022-12-05 | 30.31 | $30.29 | 70146 |
| 2022-12-02 | 30.27 | $30.93 | 58800 |
| 2022-12-01 | 30.16 | $30.95 | 182300 |
| 2022-11-30 | 30.02 | $30.72 | 128912 |
| 2022-11-29 | 29.90 | $30.29 | 174300 |
| 2022-11-28 | 29.80 | $30.26 | 115000 |
| 2022-11-25 | 29.69 | $30.78 | 24200 |
| 2022-11-23 | 29.52 | $30.57 | 123216 |
| 2022-11-22 | 29.36 | $30.25 | 72608 |
| 2022-11-21 | 29.21 | $29.74 | 90114 |
| 2022-11-18 | 29.10 | $29.90 | 163000 |
| 2022-11-17 | 28.97 | $29.81 | 144600 |
| 2022-11-16 | 28.82 | $29.84 | 309900 |
| 2022-11-15 | 28.66 | $30.02 | 61613 |
| 2022-11-14 | 28.46 | $29.86 | 258600 |
| 2022-11-11 | 28.27 | $30.25 | 30700 |
| 2022-11-10 | 28.02 | $29.72 | 267900 |
| 2022-11-09 | 27.80 | $28.16 | 147918 |
| 2022-11-08 | 27.72 | $28.78 | 104347 |
| 2022-11-07 | 27.58 | $28.46 | 53500 |
| 2022-11-04 | 27.45 | $28.31 | 104900 |
| 2022-11-03 | 27.33 | $27.40 | 71800 |
| 2022-11-02 | 27.30 | $27.57 | 169443 |
| 2022-11-01 | 27.25 | $27.91 | 166700 |
| 2022-10-31 | 27.17 | $27.63 | 239229 |
| 2022-10-28 | 27.11 | $27.85 | 122200 |
| 2022-10-27 | 27.02 | $27.80 | 566008 |
| 2022-10-26 | 26.93 | $27.98 | 81100 |
| 2022-10-25 | 26.81 | $27.60 | 128412 |
| 2022-10-24 | 26.72 | $26.95 | 78500 |
| 2022-10-21 | 26.69 | $27.06 | 77900 |
| 2022-10-20 | 26.65 | $26.56 | 57436 |
| 2022-10-19 | 26.65 | $26.61 | 84600 |
| 2022-10-18 | 26.66 | $26.87 | 158641 |
| 2022-10-17 | 26.65 | $26.77 | 132303 |
| 2022-10-14 | 26.65 | $26.16 | 177402 |
| 2022-10-13 | 26.73 | $26.76 | 402600 |
| 2022-10-12 | 26.75 | $26.14 | 181235 |
| 2022-10-11 | 26.85 | $26.21 | 101900 |
| 2022-10-10 | 26.95 | $26.63 | 135000 |
| 2022-10-07 | 27.02 | $26.84 | 49100 |
| 2022-10-06 | 27.09 | $27.20 | 69600 |
| 2022-10-05 | 27.13 | $27.46 | 101434 |
| 2022-10-04 | 27.15 | $27.78 | 64000 |
| 2022-10-03 | 27.14 | $26.87 | 66900 |
| 2022-09-30 | 27.23 | $26.17 | 69627 |
| 2022-09-29 | 27.39 | $26.13 | 66421 |
| 2022-09-28 | 27.58 | $26.45 | 82700 |
| 2022-09-27 | 27.74 | $25.80 | 116935 |
| 2022-09-26 | 27.99 | $25.89 | 57620 |
| 2022-09-23 | 28.25 | $26.51 | 55923 |
| 2022-09-22 | 28.48 | $27.48 | 67500 |
| 2022-09-21 | 28.62 | $27.69 | 23714 |
| 2022-09-20 | 28.75 | $27.93 | 22600 |
| 2022-09-19 | 28.87 | $28.39 | 37400 |
| 2022-09-16 | 28.96 | $28.28 | 36500 |
| 2022-09-15 | 29.07 | $28.43 | 39839 |
| 2022-09-14 | 29.18 | $28.84 | 53400 |
| 2022-09-13 | 29.26 | $28.64 | 36213 |
| 2022-09-12 | 29.37 | $29.58 | 39900 |
| 2022-09-09 | 29.40 | $29.26 | 69700 |
| 2022-09-08 | 29.47 | $28.57 | 95800 |
| 2022-09-07 | 29.61 | $28.46 | 23545 |
| 2022-09-06 | 29.78 | $28.40 | 67400 |
| 2022-09-02 | 29.96 | $28.61 | 99100 |
| 2022-09-01 | 30.14 | $28.81 | 26916 |
| 2022-08-31 | 30.30 | $29.35 | 44800 |
| 2022-08-30 | 30.41 | $29.54 | 68000 |
| 2022-08-29 | 30.51 | $29.85 | 24900 |
| 2022-08-26 | 30.59 | $29.89 | 43408 |
| 2022-08-25 | 30.67 | $30.63 | 12900 |
| 2022-08-24 | 30.67 | $30.29 | 10530 |
| 2022-08-23 | 30.71 | $30.22 | 18544 |
| 2022-08-22 | 30.75 | $29.99 | 19200 |
| 2022-08-19 | 30.81 | $30.48 | 12314 |
| 2022-08-18 | 30.83 | $30.88 | 40300 |
| 2022-08-17 | 30.80 | $30.90 | 30031 |
| 2022-08-16 | 30.76 | $31.14 | 53300 |
| 2022-08-15 | 30.69 | $31.12 | 17000 |
| 2022-08-12 | 30.61 | $31.40 | 29701 |
| 2022-08-11 | 30.49 | $31.27 | 8700 |
| 2022-08-10 | 30.36 | $31.20 | 14825 |
| 2022-08-09 | 30.23 | $30.27 | 7500 |
| 2022-08-08 | 30.18 | $30.49 | 20601 |
| 2022-08-05 | 30.09 | $30.45 | 1.7M |
| 2022-08-04 | 30.01 | $30.64 | 1.7M |
| 2022-08-03 | 29.89 | $30.49 | 1.7M |
| 2022-08-02 | 29.78 | $30.39 | 1.7M |
| 2022-08-01 | 29.67 | $30.80 | 14200 |
| 2022-07-29 | 29.50 | $30.89 | 14600 |
| 2022-07-28 | 29.32 | $30.47 | 44500 |
| 2022-07-27 | 29.17 | $30.22 | 30706 |
| 2022-07-26 | 29.05 | $29.57 | 13900 |
| 2022-07-25 | 28.98 | $30.03 | 9534 |
| 2022-07-22 | 28.86 | $29.73 | 28305 |
| 2022-07-21 | 28.77 | $29.81 | 156934 |
| 2022-07-20 | 28.66 | $29.39 | 43900 |
| 2022-07-19 | 28.60 | $29.38 | 34200 |
| 2022-07-18 | 28.53 | $28.74 | 26100 |
| 2022-07-15 | 28.52 | $28.37 | 50400 |
| 2022-07-14 | 28.56 | $27.95 | 45000 |
| 2022-07-13 | 28.64 | $28.32 | 54404 |
| 2022-07-12 | 28.70 | $28.26 | 90300 |
| 2022-07-11 | 28.77 | $28.32 | 59800 |
| 2022-07-08 | 28.86 | $28.79 | 224700 |
| 2022-07-07 | 28.92 | $28.74 | 26600 |
| 2022-07-06 | 29.00 | $28.09 | 24441 |
| 2022-07-05 | 29.17 | $28.08 | 28302 |
| 2022-07-01 | 29.36 | $28.80 | 24700 |
| 2022-06-30 | 29.51 | $28.81 | 143500 |
| 2022-06-29 | 29.67 | $28.92 | 29044 |
| 2022-06-28 | 29.84 | $29.30 | 25300 |
| 2022-06-27 | 29.99 | $29.28 | 29434 |
| 2022-06-24 | 30.16 | $29.21 | 21933 |
| 2022-06-23 | 30.35 | $28.54 | 26400 |
| 2022-06-22 | 30.61 | $28.73 | 55324 |
| 2022-06-21 | 30.88 | $29.17 | 69700 |
| 2022-06-17 | 31.11 | $28.85 | 539639 |
| 2022-06-16 | 31.38 | $29.16 | 128638 |
| 2022-06-15 | 31.64 | $29.88 | 184900 |
| 2022-06-14 | 31.83 | $29.44 | 88430 |
| 2022-06-13 | 32.07 | $29.79 | 50906 |
| 2022-06-10 | 32.29 | $30.83 | 21200 |
| 2022-06-09 | 32.40 | $31.62 | 25908 |
| 2022-06-08 | 32.43 | $32.85 | 16700 |
| 2022-06-07 | 32.33 | $33.12 | 38300 |
| 2022-06-06 | 32.19 | $33.01 | 123005 |
| 2022-06-03 | 32.06 | $32.85 | 29148 |
| 2022-06-02 | 31.94 | $33.23 | 22300 |
| 2022-06-01 | 31.77 | $32.63 | 23000 |
| 2022-05-31 | 31.67 | $32.72 | 37228 |
| 2022-05-27 | 31.55 | $32.76 | 49700 |
| 2022-05-26 | 31.42 | $32.27 | 13000 |
| 2022-05-25 | 31.35 | $31.94 | 27300 |
| 2022-05-24 | 31.30 | $31.76 | 29707 |
| 2022-05-23 | 31.27 | $32.00 | 33444 |
| 2022-05-20 | 31.23 | $31.46 | 37300 |
| 2022-05-19 | 31.24 | $31.31 | 65812 |
| 2022-05-18 | 31.28 | $30.87 | 53917 |
| 2022-05-17 | 31.37 | $31.67 | 77745 |
| 2022-05-16 | 31.40 | $31.08 | 47700 |
| 2022-05-13 | 31.50 | $30.90 | 42323 |
| 2022-05-12 | 31.63 | $30.13 | 105400 |
| 2022-05-11 | 31.85 | $30.28 | 464800 |
| 2022-05-10 | 32.07 | $30.41 | 90138 |
| 2022-05-09 | 32.29 | $30.29 | 60400 |
| 2022-05-06 | 32.54 | $31.41 | 47234 |
| 2022-05-05 | 32.69 | $31.81 | 34100 |
| 2022-05-04 | 32.82 | $32.82 | 22000 |
| 2022-05-03 | 32.86 | $32.28 | 50600 |
| 2022-05-02 | 32.96 | $32.01 | 156400 |
| 2022-04-29 | 33.09 | $32.19 | 794638 |
| 2022-04-28 | 33.23 | $32.60 | 34332 |
| 2022-04-27 | 33.33 | $32.04 | 44800 |
| 2022-04-26 | 33.50 | $31.89 | 36022 |
| 2022-04-25 | 33.70 | $32.70 | 343700 |
| 2022-04-22 | 33.83 | $32.99 | 20600 |
| 2022-04-21 | 33.94 | $33.69 | 12214 |
| 2022-04-20 | 33.98 | $34.13 | 19700 |
| 2022-04-19 | 33.99 | $33.87 | 16500 |
| 2022-04-18 | 34.03 | $33.72 | 34100 |
| 2022-04-14 | 34.08 | $33.76 | 108933 |
| 2022-04-13 | 34.13 | $33.84 | 39400 |
| 2022-04-12 | 34.18 | $33.34 | 16714 |
| 2022-04-11 | 34.27 | $33.39 | 27522 |
| 2022-04-08 | 34.36 | $33.83 | 51500 |
| 2022-04-07 | 34.39 | $33.84 | 15400 |
| 2022-04-06 | 34.43 | $33.74 | 17200 |
| 2022-04-05 | 34.46 | $34.39 | 32100 |
| 2022-04-04 | 34.43 | $34.80 | 28625 |
| 2022-04-01 | 34.34 | $34.52 | 29740 |
| 2022-03-31 | 34.28 | $34.35 | 30200 |
| 2022-03-30 | 34.22 | $34.86 | 24700 |
| 2022-03-29 | 34.11 | $35.10 | 21700 |
| 2022-03-28 | 33.97 | $34.40 | 30203 |
| 2022-03-25 | 33.90 | $34.71 | 8300 |
| 2022-03-24 | 33.80 | $34.55 | 14800 |
| 2022-03-23 | 33.71 | $34.45 | 12900 |
| 2022-03-22 | 33.63 | $34.80 | 9815 |
| 2022-03-21 | 33.51 | $34.51 | 13400 |
| 2022-03-18 | 33.41 | $34.60 | 26028 |
| 2022-03-17 | 33.31 | $34.25 | 23848 |
| 2022-03-16 | 33.25 | $33.95 | 21937 |
| 2022-03-15 | 33.22 | $32.97 | 23100 |
| 2022-03-14 | 33.29 | $32.85 | 22944 |
| 2022-03-11 | 33.38 | $32.80 | 39528 |
| 2022-03-10 | 33.48 | $32.97 | 27600 |
| 2022-03-09 | 33.59 | $33.07 | 92900 |
| 2022-03-08 | 33.69 | $32.09 | 65131 |
| 2022-03-07 | 33.89 | $32.01 | 38300 |
| 2022-03-04 | 34.12 | $32.84 | 21600 |
| 2022-03-03 | 34.27 | $33.53 | 23301 |
| 2022-03-02 | 34.37 | $34.08 | 16800 |
| 2022-03-01 | 34.42 | $33.75 | 49441 |
| 2022-02-28 | 34.51 | $34.33 | 70600 |
| 2022-02-25 | 34.54 | $34.44 | 21642 |
| 2022-02-24 | 34.55 | $33.64 | 36030 |
| 2022-02-23 | 34.64 | $33.85 | 20303 |
| 2022-02-22 | 34.72 | $34.15 | 24700 |
| 2022-02-18 | 34.76 | $34.40 | 19924 |
| 2022-02-17 | 34.78 | $34.71 | 10100 |
| 2022-02-16 | 34.77 | $35.23 | 10636 |
| 2022-02-15 | 34.72 | $35.14 | 15020 |
| 2022-02-14 | 34.67 | $34.31 | 14728 |
| 2022-02-11 | 34.72 | $34.60 | 100420 |
| 2022-02-10 | 34.74 | $35.07 | 20528 |
| 2022-02-09 | 34.72 | $35.43 | 13100 |
| 2022-02-08 | 34.67 | $34.75 | 29100 |
| 2022-02-07 | 34.69 | $34.80 | 94700 |
| 2022-02-04 | 34.70 | $34.74 | 44427 |
| 2022-02-03 | 34.73 | $34.71 | 44900 |
| 2022-02-02 | 34.77 | $35.25 | 34413 |
| 2022-02-01 | 34.76 | $34.99 | 24737 |
| 2022-01-31 | 34.78 | $34.54 | 15440 |
| 2022-01-28 | 34.86 | $33.80 | 75409 |
| 2022-01-27 | 35.01 | $33.57 | 16500 |
| 2022-01-26 | 35.20 | $33.93 | 27228 |
| 2022-01-25 | 35.37 | $34.08 | 34842 |
| 2022-01-24 | 35.53 | $34.10 | 34300 |
| 2022-01-21 | 35.70 | $34.59 | 37115 |
| 2022-01-20 | 35.82 | $35.15 | 19400 |
| 2022-01-19 | 35.89 | $35.38 | 16800 |
| 2022-01-18 | 35.93 | $35.52 | 16410 |
| 2022-01-14 | 35.96 | $35.97 | 6745 |
| 2022-01-13 | 35.94 | $36.03 | 17113 |
| 2022-01-12 | 35.91 | $36.34 | 17742 |
| 2022-01-11 | 35.84 | $35.83 | 19604 |
| 2022-01-10 | 35.82 | $35.32 | 30331 |
| 2022-01-07 | 35.85 | $35.87 | 86103 |
| 2022-01-06 | 35.83 | $35.79 | 23700 |
| 2022-01-05 | 35.82 | $36.04 | 34000 |
| 2022-01-04 | 35.79 | $36.43 | 9500 |
| 2022-01-03 | 35.72 | $36.28 | 25646 |
| 2021-12-31 | 35.67 | $36.25 | 10600 |
| 2021-12-30 | 35.61 | $36.16 | 16421 |
| 2021-12-29 | 35.55 | $36.27 | 16929 |
| 2021-12-28 | 35.48 | $36.04 | 10300 |
| 2021-12-27 | 35.43 | $35.99 | 27023 |
| 2021-12-23 | 35.38 | $35.70 | 7040 |
| 2021-12-22 | 35.37 | $35.49 | 19918 |
| 2021-12-21 | 35.38 | $34.99 | 13900 |
| 2021-12-20 | 35.44 | $34.49 | 243000 |
| 2021-12-17 | 35.57 | $34.76 | 49100 |
| 2021-12-16 | 35.68 | $35.12 | 17015 |
| 2021-12-15 | 35.77 | $35.01 | 53526 |
| 2021-12-14 | 35.88 | $34.68 | 10443 |
| 2021-12-13 | 36.04 | $35.03 | 18000 |
| 2021-12-10 | 36.17 | $36.39 | 10600 |
| 2021-12-09 | 36.18 | $36.42 | 41600 |
| 2021-12-08 | 36.20 | $36.71 | 28500 |
| 2021-12-07 | 36.19 | $36.66 | 22700 |
| 2021-12-06 | 36.19 | $35.64 | 17300 |
| 2021-12-03 | 36.30 | $35.38 | 14300 |
| 2021-12-02 | 36.44 | $35.44 | 13900 |
| 2021-12-01 | 36.59 | $35.19 | 14212 |
| 2021-11-30 | 36.78 | $35.50 | 12105 |
| 2021-11-29 | 36.95 | $35.79 | 22200 |
| 2021-11-26 | 37.10 | $35.59 | 10005 |
| 2021-11-24 | 37.28 | $36.33 | 5700 |
| 2021-11-23 | 37.39 | $36.63 | 10341 |
| 2021-11-22 | 37.48 | $36.87 | 8900 |
| 2021-11-19 | 37.55 | $37.16 | 23300 |
| 2021-11-18 | 37.60 | $37.32 | 12700 |
| 2021-11-17 | 37.63 | $37.34 | 15033 |
| 2021-11-16 | 37.66 | $37.40 | 6618 |
| 2021-11-15 | 37.69 | $37.71 | 19025 |
| 2021-11-12 | 37.68 | $37.66 | 5800 |
| 2021-11-11 | 37.68 | $37.40 | 33700 |
| 2021-11-10 | 37.70 | $37.28 | 12635 |
| 2021-11-09 | 37.73 | $37.89 | 9600 |
| 2021-11-08 | 37.70 | $37.92 | 5101 |
| 2021-11-05 | 37.65 | $37.86 | 12325 |
| 2021-11-04 | 37.60 | $37.94 | 8500 |
| 2021-11-03 | 37.53 | $37.89 | 5827 |
| 2021-11-02 | 37.46 | $37.61 | 8200 |
| 2021-11-01 | 37.41 | $37.82 | 6400 |
| 2021-10-29 | 37.33 | $37.57 | 11200 |
| 2021-10-28 | 37.27 | $37.84 | 15600 |
| 2021-10-27 | 37.17 | $37.45 | 35600 |
| 2021-10-26 | 37.11 | $37.67 | 14000 |
| 2021-10-25 | 37.02 | $37.68 | 26527 |
| 2021-10-22 | 36.93 | $37.67 | 21500 |
| 2021-10-21 | 36.84 | $37.44 | 11726 |
| 2021-10-20 | 36.78 | $37.60 | 9949 |
| 2021-10-19 | 36.71 | $37.54 | 7600 |
| 2021-10-18 | 36.64 | $37.31 | 7500 |
| 2021-10-15 | 36.59 | $37.42 | 11400 |
| 2021-10-14 | 36.53 | $37.07 | 7800 |
| 2021-10-13 | 36.52 | $36.60 | 9500 |
| 2021-10-12 | 36.56 | $36.12 | 8646 |
| 2021-10-11 | 36.66 | $36.07 | 6303 |
| 2021-10-08 | 36.77 | $36.22 | 5813 |
| 2021-10-07 | 36.88 | $36.20 | 65635 |
| 2021-10-06 | 37.00 | $35.96 | 13611 |
| 2021-10-05 | 37.16 | $36.17 | 109300 |
| 2021-10-04 | 37.31 | $35.98 | 21500 |
| 2021-10-01 | 37.49 | $36.50 | 25800 |
| 2021-09-30 | 37.63 | $36.43 | 4348 |
| 2021-09-29 | 37.79 | $36.37 | 11700 |
| 2021-09-28 | 37.96 | $36.59 | 9430 |
| 2021-09-27 | 38.12 | $37.55 | 22300 |
| 2021-09-24 | 38.18 | $37.88 | 9400 |
| 2021-09-23 | 38.22 | $38.29 | 18400 |
| 2021-09-22 | 38.21 | $37.75 | 8400 |
| 2021-09-21 | 38.25 | $37.59 | 7400 |
| 2021-09-20 | 38.30 | $37.33 | 17000 |
| 2021-09-17 | 38.38 | $38.22 | 105049 |
| 2021-09-16 | 38.37 | $38.56 | 6723 |
| 2021-09-15 | 38.32 | $38.65 | 5500 |
| 2021-09-14 | 38.25 | $38.50 | 9100 |
| 2021-09-13 | 38.19 | $38.61 | 12335 |
| 2021-09-10 | 38.12 | $38.43 | 13200 |
| 2021-09-09 | 38.06 | $38.41 | 9337 |
| 2021-09-08 | 38.00 | $38.33 | 16902 |
| 2021-09-07 | 37.94 | $38.68 | 14400 |
| 2021-09-03 | 37.84 | $38.87 | 7100 |
| 2021-09-02 | 37.72 | $38.60 | 7100 |
| 2021-09-01 | 37.62 | $38.34 | 7600 |
| 2021-08-31 | 37.55 | $38.07 | 15800 |
| 2021-08-30 | 37.49 | $38.03 | 5831 |
| 2021-08-27 | 37.44 | $37.84 | 8500 |
| 2021-08-26 | 37.41 | $37.48 | 10038 |
| 2021-08-25 | 37.41 | $37.62 | 5300 |
| 2021-08-24 | 37.40 | $37.49 | 9331 |
| 2021-08-23 | 37.40 | $37.42 | 13602 |
| 2021-08-20 | 37.41 | $36.86 | 21540 |
| 2021-08-19 | 37.47 | $36.77 | 17000 |
| 2021-08-18 | 37.54 | $37.23 | 6300 |
| 2021-08-17 | 37.57 | $37.16 | 7500 |
| 2021-08-16 | 37.60 | $37.61 | 12800 |
| 2021-08-13 | 37.58 | $37.77 | 12800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.01
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.19
Average
34.69
Maximum
45.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 45.01 | $45.48 | 29746 |
| 2026-08-07 | 44.85 | $45.72 | 12800 |
| 2026-08-06 | 44.62 | $45.34 | 22200 |
| 2026-08-05 | 44.43 | $45.45 | 26300 |
| 2026-08-04 | 44.19 | $45.16 | 20237 |
| 2026-08-03 | 43.96 | $44.57 | 37733 |
| 2026-07-31 | 43.82 | $44.22 | 33346 |
| 2026-07-30 | 43.74 | $44.42 | 19940 |
| 2026-07-29 | 43.60 | $43.33 | 66109 |
| 2026-07-28 | 43.66 | $43.76 | 22148 |
| 2026-07-27 | 43.65 | $43.92 | 25600 |
| 2026-07-24 | 43.60 | $43.72 | 33600 |
| 2026-07-23 | 43.58 | $43.37 | 16700 |
| 2026-07-22 | 43.64 | $43.99 | 21407 |
| 2026-07-21 | 43.57 | $43.87 | 20600 |
| 2026-07-20 | 43.52 | $43.33 | 29600 |
| 2026-07-17 | 43.58 | $43.50 | 28704 |
| 2026-07-16 | 43.61 | $43.86 | 18700 |
| 2026-07-15 | 43.58 | $44.13 | 19300 |
| 2026-07-14 | 43.48 | $43.77 | 22011 |
| 2026-07-13 | 43.44 | $43.40 | 45800 |
| 2026-07-10 | 43.47 | $43.83 | 56800 |
| 2026-07-09 | 43.42 | $43.49 | 139100 |
| 2026-07-08 | 43.44 | $43.29 | 26400 |
| 2026-07-07 | 43.50 | $43.72 | 66500 |
| 2026-07-06 | 43.48 | $44.33 | 94100 |
| 2026-07-02 | 43.33 | $43.75 | 59803 |
| 2026-07-01 | 43.28 | $43.44 | 126201 |
| 2026-06-30 | 43.29 | $43.29 | 24305 |
| 2026-06-29 | 43.34 | $43.19 | 72211 |
| 2026-06-26 | 43.42 | $43.03 | 40100 |
| 2026-06-25 | 43.55 | $43.15 | 61200 |
| 2026-06-24 | 43.67 | $42.89 | 50730 |
| 2026-06-23 | 43.87 | $43.09 | 38700 |
| 2026-06-22 | 44.06 | $43.90 | 35500 |
| 2026-06-18 | 44.12 | $43.78 | 81700 |
| 2026-06-17 | 44.21 | $43.82 | 64400 |
| 2026-06-16 | 44.30 | $44.14 | 29911 |
| 2026-06-15 | 44.35 | $44.16 | 103900 |
| 2026-06-12 | 44.39 | $44.61 | 123229 |
| 2026-06-11 | 44.35 | $44.51 | 88222 |
| 2026-06-10 | 44.33 | $43.40 | 52732 |
| 2026-06-09 | 44.53 | $43.89 | 48502 |
| 2026-06-08 | 44.67 | $43.91 | 47500 |
| 2026-06-05 | 44.82 | $43.75 | 26427 |
| 2026-06-04 | 45.03 | $44.88 | 25300 |
| 2026-06-03 | 45.03 | $44.50 | 22200 |
| 2026-06-02 | 45.11 | $45.01 | 21700 |
| 2026-06-01 | 45.10 | $44.85 | 43800 |
| 2026-05-29 | 45.11 | $45.24 | 51109 |
| 2026-05-28 | 45.05 | $45.07 | 323500 |
| 2026-05-27 | 45.01 | $45.06 | 29400 |
| 2026-05-26 | 44.96 | $45.25 | 59035 |
| 2026-05-22 | 44.86 | $44.73 | 29500 |
| 2026-05-21 | 44.85 | $44.76 | 42600 |
| 2026-05-20 | 44.84 | $44.65 | 23523 |
| 2026-05-19 | 44.84 | $44.09 | 33524 |
| 2026-05-18 | 44.96 | $44.58 | 67513 |
| 2026-05-15 | 44.99 | $44.36 | 26560 |
| 2026-05-14 | 45.07 | $45.08 | 22741 |
| 2026-05-13 | 45.01 | $45.08 | 34630 |
| 2026-05-12 | 44.94 | $44.95 | 49132 |
| 2026-05-11 | 44.88 | $45.29 | 31800 |
| 2026-05-08 | 44.74 | $45.30 | 54637 |
| 2026-05-07 | 44.57 | $44.81 | 42600 |
| 2026-05-06 | 44.47 | $45.23 | 45046 |
| 2026-05-05 | 44.27 | $44.30 | 40445 |
| 2026-05-04 | 44.22 | $43.78 | 61500 |
| 2026-05-01 | 44.28 | $44.22 | 41710 |
| 2026-04-30 | 44.26 | $44.33 | 92005 |
| 2026-04-29 | 44.20 | $43.33 | 81725 |
| 2026-04-28 | 44.34 | $43.77 | 37400 |
| 2026-04-27 | 44.41 | $44.05 | 40617 |
| 2026-04-24 | 44.44 | $44.03 | 41600 |
| 2026-04-23 | 44.46 | $43.93 | 32000 |
| 2026-04-22 | 44.51 | $44.42 | 21126 |
| 2026-04-21 | 44.46 | $44.23 | 32200 |
| 2026-04-20 | 44.44 | $45.14 | 23641 |
| 2026-04-17 | 44.22 | $45.43 | 32100 |
| 2026-04-16 | 43.89 | $44.82 | 23634 |
| 2026-04-15 | 43.65 | $44.77 | 54000 |
| 2026-04-14 | 43.37 | $44.91 | 42600 |
| 2026-04-13 | 43.02 | $44.51 | 41026 |
| 2026-04-10 | 42.69 | $44.17 | 71640 |
| 2026-04-09 | 42.38 | $44.00 | 29400 |
| 2026-04-08 | 42.06 | $44.19 | 59707 |
| 2026-04-07 | 41.65 | $42.63 | 53900 |
| 2026-04-06 | 41.51 | $42.71 | 84913 |
| 2026-04-02 | 41.33 | $42.26 | 31619 |
| 2026-04-01 | 41.22 | $42.56 | 62700 |
| 2026-03-31 | 41.03 | $41.79 | 104011 |
| 2026-03-30 | 40.98 | $40.59 | 173943 |
| 2026-03-27 | 41.18 | $40.52 | 63048 |
| 2026-03-26 | 41.44 | $40.99 | 74109 |
| 2026-03-25 | 41.64 | $41.81 | 39124 |
| 2026-03-24 | 41.71 | $41.23 | 104008 |
| 2026-03-23 | 41.92 | $41.48 | 311400 |
| 2026-03-20 | 42.11 | $40.60 | 90700 |
| 2026-03-19 | 42.52 | $41.89 | 89100 |
| 2026-03-18 | 42.73 | $42.02 | 56400 |
| 2026-03-17 | 42.95 | $42.56 | 70100 |
| 2026-03-16 | 43.10 | $42.43 | 77400 |
| 2026-03-13 | 43.30 | $41.74 | 39232 |
| 2026-03-12 | 43.68 | $42.36 | 41900 |
| 2026-03-11 | 43.99 | $43.19 | 71824 |
| 2026-03-10 | 44.18 | $43.32 | 78831 |
| 2026-03-09 | 44.37 | $43.04 | 105100 |
| 2026-03-06 | 44.65 | $43.20 | 49000 |
| 2026-03-05 | 44.94 | $43.45 | 88600 |
| 2026-03-04 | 45.23 | $44.16 | 50800 |
| 2026-03-03 | 45.41 | $43.77 | 66839 |
| 2026-03-02 | 45.70 | $45.03 | 98200 |
| 2026-02-27 | 45.76 | $45.69 | 43200 |
| 2026-02-26 | 45.69 | $45.71 | 34100 |
| 2026-02-25 | 45.60 | $45.64 | 91612 |
| 2026-02-24 | 45.51 | $45.28 | 36010 |
| 2026-02-23 | 45.48 | $45.23 | 54900 |
| 2026-02-20 | 45.44 | $45.41 | 50800 |
| 2026-02-19 | 45.36 | $45.01 | 53448 |
| 2026-02-18 | 45.35 | $45.10 | 34006 |
| 2026-02-17 | 45.31 | $45.11 | 54700 |
| 2026-02-13 | 45.25 | $45.04 | 63700 |
| 2026-02-12 | 45.20 | $45.04 | 81400 |
| 2026-02-11 | 45.13 | $45.54 | 123800 |
| 2026-02-10 | 44.94 | $45.42 | 50716 |
| 2026-02-09 | 44.75 | $45.20 | 38519 |
| 2026-02-06 | 44.56 | $44.53 | 52100 |
| 2026-02-05 | 44.48 | $43.65 | 36436 |
| 2026-02-04 | 44.56 | $44.38 | 151544 |
| 2026-02-03 | 44.50 | $44.31 | 52000 |
| 2026-02-02 | 44.45 | $44.05 | 80311 |
| 2026-01-30 | 44.43 | $44.02 | 67740 |
| 2026-01-29 | 44.41 | $44.81 | 46931 |
| 2026-01-28 | 44.22 | $44.61 | 61726 |
| 2026-01-27 | 44.03 | $44.94 | 29216 |
| 2026-01-26 | 43.74 | $44.30 | 51100 |
| 2026-01-23 | 43.53 | $44.10 | 44800 |
| 2026-01-22 | 43.32 | $43.82 | 59045 |
| 2026-01-21 | 43.14 | $43.33 | 46311 |
| 2026-01-20 | 43.02 | $42.78 | 52623 |
| 2026-01-16 | 43.00 | $43.28 | 166500 |
| 2026-01-15 | 42.87 | $43.11 | 59335 |
| 2026-01-14 | 42.75 | $42.99 | 55900 |
| 2026-01-13 | 42.63 | $42.78 | 41003 |
| 2026-01-12 | 42.54 | $43.09 | 38523 |
| 2026-01-09 | 42.36 | $42.84 | 30900 |
| 2026-01-08 | 42.20 | $42.56 | 21600 |
| 2026-01-07 | 42.07 | $42.48 | 22802 |
| 2026-01-06 | 41.94 | $42.34 | 52631 |
| 2026-01-05 | 41.81 | $42.24 | 27600 |
| 2026-01-02 | 41.68 | $41.82 | 41211 |
| 2025-12-31 | 41.62 | $41.48 | 48922 |
| 2025-12-30 | 41.61 | $41.72 | 32719 |
| 2025-12-29 | 41.56 | $41.64 | 130500 |
| 2025-12-26 | 41.51 | $41.72 | 24700 |
| 2025-12-24 | 41.43 | $41.66 | 15108 |
| 2025-12-23 | 41.35 | $41.54 | 58804 |
| 2025-12-22 | 41.28 | $41.39 | 29300 |
| 2025-12-19 | 41.24 | $41.14 | 80912 |
| 2025-12-18 | 41.23 | $40.90 | 47600 |
| 2025-12-17 | 41.28 | $40.61 | 23000 |
| 2025-12-16 | 41.39 | $40.93 | 22948 |
| 2025-12-15 | 41.45 | $41.81 | 26400 |
| 2025-12-12 | 41.33 | $41.56 | 27920 |
| 2025-12-11 | 41.25 | $41.71 | 23800 |
| 2025-12-10 | 41.11 | $41.58 | 41300 |
| 2025-12-09 | 40.99 | $41.22 | 45116 |
| 2025-12-08 | 40.91 | $41.30 | 60004 |
| 2025-12-05 | 40.81 | $41.40 | 21206 |
| 2025-12-04 | 40.67 | $41.20 | 31226 |
| 2025-12-03 | 40.54 | $41.18 | 24403 |
| 2025-12-02 | 40.41 | $40.94 | 23431 |
| 2025-12-01 | 40.30 | $41.00 | 27300 |
| 2025-11-28 | 40.16 | $41.24 | 22737 |
| 2025-11-26 | 39.94 | $40.75 | 44900 |
| 2025-11-25 | 39.80 | $40.32 | 60100 |
| 2025-11-24 | 39.73 | $39.80 | 44121 |
| 2025-11-21 | 39.76 | $39.59 | 41815 |
| 2025-11-20 | 39.83 | $38.99 | 27741 |
| 2025-11-19 | 40.05 | $39.52 | 28700 |
| 2025-11-18 | 40.20 | $39.58 | 27105 |
| 2025-11-17 | 40.36 | $39.99 | 39149 |
| 2025-11-14 | 40.45 | $40.43 | 103145 |
| 2025-11-13 | 40.47 | $40.51 | 71611 |
| 2025-11-12 | 40.48 | $40.88 | 37600 |
| 2025-11-11 | 40.41 | $40.61 | 31400 |
| 2025-11-10 | 40.39 | $40.51 | 38432 |
| 2025-11-07 | 40.38 | $40.08 | 34532 |
| 2025-11-06 | 40.47 | $39.84 | 141229 |
| 2025-11-05 | 40.62 | $40.03 | 112000 |
| 2025-11-04 | 40.76 | $39.99 | 55771 |
| 2025-11-03 | 40.93 | $40.57 | 58511 |
| 2025-10-31 | 41.01 | $40.66 | 44600 |
| 2025-10-30 | 41.07 | $40.80 | 29500 |
| 2025-10-29 | 41.12 | $40.91 | 34300 |
| 2025-10-28 | 41.15 | $41.25 | 47600 |
| 2025-10-27 | 41.11 | $41.53 | 30800 |
| 2025-10-24 | 41.01 | $41.32 | 22212 |
| 2025-10-23 | 40.94 | $41.23 | 414837 |
| 2025-10-22 | 40.87 | $40.76 | 51023 |
| 2025-10-21 | 40.89 | $40.60 | 41300 |
| 2025-10-20 | 40.95 | $40.99 | 43910 |
| 2025-10-17 | 40.94 | $40.71 | 57500 |
| 2025-10-16 | 40.98 | $40.84 | 48300 |
| 2025-10-15 | 41.00 | $40.84 | 32800 |
| 2025-10-14 | 41.02 | $40.61 | 42100 |
| 2025-10-13 | 41.09 | $40.59 | 44545 |
| 2025-10-10 | 41.18 | $40.19 | 38300 |
| 2025-10-09 | 41.36 | $41.04 | 43913 |
| 2025-10-08 | 41.40 | $41.30 | 38406 |
| 2025-10-07 | 41.38 | $41.22 | 66003 |
| 2025-10-06 | 41.38 | $41.63 | 57613 |
| 2025-10-03 | 41.29 | $41.56 | 34218 |
| 2025-10-02 | 41.19 | $41.17 | 24300 |
| 2025-10-01 | 41.16 | $41.15 | 37800 |
| 2025-09-30 | 41.13 | $41.13 | 30802 |
| 2025-09-29 | 41.09 | $40.98 | 43900 |
| 2025-09-26 | 41.08 | $40.82 | 142530 |
| 2025-09-25 | 41.10 | $40.50 | 58500 |
| 2025-09-24 | 41.19 | $40.85 | 73080 |
| 2025-09-23 | 41.22 | $41.13 | 51600 |
| 2025-09-22 | 41.19 | $41.11 | 37300 |
| 2025-09-19 | 41.15 | $40.95 | 62110 |
| 2025-09-18 | 41.15 | $41.17 | 56900 |
| 2025-09-17 | 41.09 | $41.05 | 67138 |
| 2025-09-16 | 41.04 | $41.26 | 47000 |
| 2025-09-15 | 40.94 | $41.26 | 45407 |
| 2025-09-12 | 40.82 | $41.00 | 62727 |
| 2025-09-11 | 40.74 | $41.11 | 81300 |
| 2025-09-10 | 40.62 | $40.71 | 51014 |
| 2025-09-09 | 40.56 | $40.71 | 37000 |
| 2025-09-08 | 40.48 | $40.90 | 50700 |
| 2025-09-05 | 40.36 | $40.44 | 77347 |
| 2025-09-04 | 40.31 | $40.08 | 548508 |
| 2025-09-03 | 40.32 | $39.82 | 58200 |
| 2025-09-02 | 40.39 | $39.74 | 75500 |
| 2025-08-29 | 40.49 | $40.31 | 50900 |
| 2025-08-28 | 40.47 | $40.41 | 47900 |
| 2025-08-27 | 40.44 | $40.30 | 54905 |
| 2025-08-26 | 40.42 | $40.41 | 232043 |
| 2025-08-25 | 40.36 | $40.37 | 69449 |
| 2025-08-22 | 40.31 | $40.76 | 50116 |
| 2025-08-21 | 40.16 | $39.98 | 311700 |
| 2025-08-20 | 40.15 | $40.10 | 65117 |
| 2025-08-19 | 40.12 | $40.13 | 85538 |
| 2025-08-18 | 40.06 | $40.13 | 42127 |
| 2025-08-15 | 40.00 | $40.11 | 50600 |
| 2025-08-14 | 39.93 | $40.05 | 27100 |
| 2025-08-13 | 39.85 | $40.15 | 44644 |
| 2025-08-12 | 39.74 | $40.08 | 65900 |
| 2025-08-11 | 39.63 | $39.75 | 52300 |
| 2025-08-08 | 39.57 | $39.89 | 36842 |
| 2025-08-07 | 39.46 | $39.77 | 51236 |
| 2025-08-06 | 39.36 | $39.51 | 71126 |
| 2025-08-05 | 39.29 | $39.20 | 74700 |
| 2025-08-04 | 39.28 | $39.21 | 175322 |
| 2025-08-01 | 39.27 | $38.72 | 71100 |
| 2025-07-31 | 39.35 | $38.63 | 111000 |
| 2025-07-30 | 39.47 | $38.76 | 96200 |
| 2025-07-29 | 39.57 | $39.12 | 84328 |
| 2025-07-28 | 39.61 | $39.21 | 72400 |
| 2025-07-25 | 39.64 | $39.78 | 871639 |
| 2025-07-24 | 39.55 | $39.72 | 56100 |
| 2025-07-23 | 39.45 | $40.04 | 45700 |
| 2025-07-22 | 39.27 | $39.45 | 51304 |
| 2025-07-21 | 39.18 | $39.17 | 32530 |
| 2025-07-18 | 39.13 | $38.89 | 18304 |
| 2025-07-17 | 39.12 | $39.00 | 58027 |
| 2025-07-16 | 39.10 | $38.84 | 30000 |
| 2025-07-15 | 39.10 | $38.68 | 18100 |
| 2025-07-14 | 39.13 | $39.01 | 25947 |
| 2025-07-11 | 39.09 | $38.99 | 44804 |
| 2025-07-10 | 39.04 | $39.27 | 40800 |
| 2025-07-09 | 38.93 | $39.19 | 26349 |
| 2025-07-08 | 38.82 | $38.85 | 236000 |
| 2025-07-07 | 38.75 | $38.52 | 116700 |
| 2025-07-03 | 38.74 | $38.87 | 36400 |
| 2025-07-02 | 38.65 | $38.78 | 41322 |
| 2025-07-01 | 38.56 | $38.80 | 65800 |
| 2025-06-30 | 38.45 | $38.77 | 154800 |
| 2025-06-27 | 38.33 | $38.63 | 48800 |
| 2025-06-26 | 38.21 | $38.37 | 40301 |
| 2025-06-25 | 38.13 | $37.83 | 47301 |
| 2025-06-24 | 38.14 | $37.89 | 39028 |
| 2025-06-23 | 38.15 | $37.48 | 39600 |
| 2025-06-20 | 38.23 | $37.25 | 77037 |
| 2025-06-18 | 38.38 | $37.48 | 70431 |
| 2025-06-17 | 38.50 | $37.40 | 28041 |
| 2025-06-16 | 38.65 | $37.75 | 36100 |
| 2025-06-13 | 38.74 | $38.35 | 32921 |
| 2025-06-12 | 38.72 | $38.85 | 22601 |
| 2025-06-11 | 38.58 | $38.54 | 39205 |
| 2025-06-10 | 38.49 | $38.39 | 30400 |
| 2025-06-09 | 38.40 | $38.29 | 26639 |
| 2025-06-06 | 38.31 | $38.19 | 36347 |
| 2025-06-05 | 38.23 | $38.16 | 35933 |
| 2025-06-04 | 38.13 | $38.14 | 31700 |
| 2025-06-03 | 38.02 | $37.95 | 32304 |
| 2025-06-02 | 37.92 | $38.23 | 125906 |
| 2025-05-30 | 37.75 | $37.73 | 110925 |
| 2025-05-29 | 37.64 | $37.58 | 25900 |
| 2025-05-28 | 37.55 | $37.48 | 19000 |
| 2025-05-27 | 37.45 | $37.75 | 19900 |
| 2025-05-23 | 37.27 | $37.22 | 20700 |
| 2025-05-22 | 37.18 | $36.99 | 47100 |
| 2025-05-21 | 37.11 | $37.06 | 27024 |
| 2025-05-20 | 37.01 | $37.35 | 25616 |
| 2025-05-19 | 36.83 | $37.17 | 27115 |
| 2025-05-16 | 36.65 | $36.87 | 26233 |
| 2025-05-15 | 36.50 | $36.76 | 75900 |
| 2025-05-14 | 36.34 | $36.42 | 88800 |
| 2025-05-13 | 36.23 | $36.53 | 35500 |
| 2025-05-12 | 36.07 | $36.29 | 24422 |
| 2025-05-09 | 35.93 | $36.13 | 23305 |
| 2025-05-08 | 35.80 | $35.94 | 14014 |
| 2025-05-07 | 35.68 | $35.78 | 159005 |
| 2025-05-06 | 35.57 | $36.08 | 17900 |
| 2025-05-05 | 35.38 | $35.92 | 16600 |
| 2025-05-02 | 35.18 | $35.89 | 12705 |
| 2025-05-01 | 34.96 | $35.37 | 29217 |
| 2025-04-30 | 34.80 | $35.49 | 122908 |
| 2025-04-29 | 34.60 | $35.47 | 17618 |
| 2025-04-28 | 34.36 | $35.40 | 11600 |
| 2025-04-25 | 34.09 | $35.06 | 30618 |
| 2025-04-24 | 33.85 | $34.97 | 18242 |
| 2025-04-23 | 33.60 | $34.55 | 51400 |
| 2025-04-22 | 33.39 | $34.56 | 16944 |
| 2025-04-21 | 33.14 | $33.99 | 52114 |
| 2025-04-17 | 32.97 | $33.98 | 39300 |
| 2025-04-16 | 32.78 | $33.58 | 48000 |
| 2025-04-15 | 32.65 | $33.70 | 47500 |
| 2025-04-14 | 32.47 | $33.43 | 47600 |
| 2025-04-11 | 32.32 | $33.02 | 88100 |
| 2025-04-10 | 32.24 | $32.06 | 47014 |
| 2025-04-09 | 32.35 | $32.58 | 124029 |
| 2025-04-08 | 32.38 | $30.43 | 113622 |
| 2025-04-07 | 32.86 | $30.25 | 177514 |
| 2025-04-04 | 33.46 | $31.00 | 124044 |
| 2025-04-03 | 34.00 | $33.14 | 56900 |
| 2025-04-02 | 34.18 | $33.81 | 38700 |
| 2025-04-01 | 34.24 | $33.71 | 53004 |
| 2025-03-31 | 34.33 | $33.68 | 38500 |
| 2025-03-28 | 34.45 | $33.99 | 16000 |
| 2025-03-27 | 34.51 | $34.26 | 41300 |
| 2025-03-26 | 34.53 | $34.21 | 16200 |
| 2025-03-25 | 34.56 | $34.57 | 25922 |
| 2025-03-24 | 34.51 | $34.36 | 35949 |
| 2025-03-21 | 34.50 | $34.34 | 63400 |
| 2025-03-20 | 34.49 | $34.56 | 64300 |
| 2025-03-19 | 34.43 | $34.87 | 31237 |
| 2025-03-18 | 34.29 | $34.72 | 27100 |
| 2025-03-17 | 34.16 | $34.68 | 37234 |
| 2025-03-14 | 34.01 | $34.34 | 30100 |
| 2025-03-13 | 33.91 | $33.68 | 17722 |
| 2025-03-12 | 33.94 | $33.93 | 46500 |
| 2025-03-11 | 33.91 | $33.69 | 28943 |
| 2025-03-10 | 33.93 | $33.69 | 43430 |
| 2025-03-07 | 33.95 | $34.40 | 30924 |
| 2025-03-06 | 33.82 | $33.92 | 27000 |
| 2025-03-05 | 33.77 | $34.23 | 109300 |
| 2025-03-04 | 33.64 | $33.27 | 62500 |
| 2025-03-03 | 33.70 | $33.39 | 50600 |
| 2025-02-28 | 33.74 | $33.23 | 33738 |
| 2025-02-27 | 33.82 | $33.34 | 32324 |
| 2025-02-26 | 33.88 | $33.70 | 513000 |
| 2025-02-25 | 33.88 | $33.74 | 36700 |
| 2025-02-24 | 33.87 | $33.67 | 22607 |
| 2025-02-21 | 33.86 | $33.72 | 78000 |
| 2025-02-20 | 33.85 | $34.00 | 24403 |
| 2025-02-19 | 33.77 | $33.88 | 21500 |
| 2025-02-18 | 33.69 | $34.14 | 21606 |
| 2025-02-14 | 33.56 | $33.99 | 23700 |
| 2025-02-13 | 33.42 | $33.88 | 48400 |
| 2025-02-12 | 33.29 | $33.52 | 32700 |
| 2025-02-11 | 33.21 | $33.47 | 44000 |
| 2025-02-10 | 33.13 | $33.39 | 74500 |
| 2025-02-07 | 33.05 | $33.25 | 55742 |
| 2025-02-06 | 32.99 | $33.49 | 25217 |
| 2025-02-05 | 32.86 | $33.40 | 19100 |
| 2025-02-04 | 32.73 | $33.02 | 38704 |
| 2025-02-03 | 32.66 | $32.63 | 36704 |
| 2025-01-31 | 32.67 | $32.92 | 22700 |
| 2025-01-30 | 32.61 | $33.20 | 81800 |
| 2025-01-29 | 32.48 | $32.81 | 36900 |
| 2025-01-28 | 32.41 | $32.82 | 43937 |
| 2025-01-27 | 32.34 | $32.73 | 21918 |
| 2025-01-24 | 32.26 | $32.97 | 36600 |
| 2025-01-23 | 32.13 | $32.75 | 39700 |
| 2025-01-22 | 32.03 | $32.63 | 24638 |
| 2025-01-21 | 31.93 | $32.78 | 52200 |
| 2025-01-17 | 31.79 | $32.23 | 32646 |
| 2025-01-16 | 31.74 | $32.10 | 119314 |
| 2025-01-15 | 31.72 | $31.98 | 32420 |
| 2025-01-14 | 31.72 | $31.54 | 52100 |
| 2025-01-13 | 31.81 | $31.42 | 111400 |
| 2025-01-10 | 31.95 | $31.55 | 42700 |
| 2025-01-08 | 32.09 | $32.00 | 37400 |
| 2025-01-07 | 32.16 | $32.24 | 32600 |
| 2025-01-06 | 32.19 | $32.56 | 16416 |
| 2025-01-03 | 32.16 | $32.34 | 60000 |
| 2025-01-02 | 32.17 | $32.09 | 39500 |
| 2024-12-31 | 32.24 | $32.28 | 25413 |
| 2024-12-30 | 32.29 | $32.19 | 48019 |
| 2024-12-27 | 32.37 | $32.27 | 80714 |
| 2024-12-26 | 32.44 | $32.34 | 100800 |
| 2024-12-24 | 32.51 | $32.24 | 23201 |
| 2024-12-23 | 32.62 | $32.12 | 63903 |
| 2024-12-20 | 32.77 | $31.99 | 498400 |
| 2024-12-19 | 32.97 | $31.83 | 46135 |
| 2024-12-18 | 33.25 | $31.77 | 33600 |
| 2024-12-17 | 33.58 | $32.46 | 30829 |
| 2024-12-16 | 33.82 | $33.59 | 24200 |
| 2024-12-13 | 33.86 | $33.61 | 22133 |
| 2024-12-12 | 33.90 | $33.77 | 19400 |
| 2024-12-11 | 33.91 | $34.16 | 17115 |
| 2024-12-10 | 33.84 | $33.87 | 102700 |
| 2024-12-09 | 33.83 | $34.26 | 34600 |
| 2024-12-06 | 33.72 | $34.31 | 12026 |
| 2024-12-05 | 33.59 | $34.29 | 35917 |
| 2024-12-04 | 33.44 | $34.01 | 58900 |
| 2024-12-03 | 33.33 | $33.87 | 22835 |
| 2024-12-02 | 33.23 | $33.70 | 26000 |
| 2024-11-29 | 33.15 | $33.81 | 3417 |
| 2024-11-27 | 33.04 | $33.35 | 14000 |
| 2024-11-26 | 33.01 | $33.12 | 36200 |
| 2024-11-25 | 33.02 | $33.43 | 172000 |
| 2024-11-22 | 32.97 | $33.05 | 21500 |
| 2024-11-21 | 32.99 | $32.93 | 10633 |
| 2024-11-20 | 33.05 | $32.84 | 49748 |
| 2024-11-19 | 33.13 | $33.05 | 30633 |
| 2024-11-18 | 33.19 | $33.12 | 11545 |
| 2024-11-15 | 33.24 | $32.94 | 13500 |
| 2024-11-14 | 33.34 | $32.99 | 20900 |
| 2024-11-13 | 33.44 | $33.01 | 18225 |
| 2024-11-12 | 33.57 | $33.22 | 57511 |
| 2024-11-11 | 33.66 | $33.77 | 27204 |
| 2024-11-08 | 33.66 | $33.76 | 20835 |
| 2024-11-07 | 33.67 | $34.15 | 51425 |
| 2024-11-06 | 33.59 | $33.34 | 77400 |
| 2024-11-05 | 33.67 | $33.88 | 26246 |
| 2024-11-04 | 33.65 | $33.54 | 22900 |
| 2024-11-01 | 33.70 | $33.50 | 25000 |
| 2024-10-31 | 33.77 | $33.44 | 14900 |
| 2024-10-30 | 33.87 | $33.63 | 9303 |
| 2024-10-29 | 33.94 | $33.62 | 19600 |
| 2024-10-28 | 34.03 | $33.98 | 92800 |
| 2024-10-25 | 34.06 | $33.59 | 15134 |
| 2024-10-24 | 34.17 | $33.67 | 12944 |
| 2024-10-23 | 34.28 | $33.54 | 17100 |
| 2024-10-22 | 34.44 | $33.96 | 13300 |
| 2024-10-21 | 34.54 | $34.05 | 39900 |
| 2024-10-18 | 34.64 | $34.60 | 12000 |
| 2024-10-17 | 34.63 | $34.33 | 12600 |
| 2024-10-16 | 34.68 | $34.41 | 12300 |
| 2024-10-15 | 34.71 | $34.31 | 21443 |
| 2024-10-14 | 34.78 | $34.60 | 9039 |
| 2024-10-11 | 34.79 | $34.56 | 8603 |
| 2024-10-10 | 34.81 | $34.37 | 10614 |
| 2024-10-09 | 34.87 | $34.50 | 22113 |
| 2024-10-08 | 34.91 | $34.42 | 17627 |
| 2024-10-07 | 34.97 | $34.55 | 15900 |
| 2024-10-04 | 35.02 | $34.79 | 15900 |
| 2024-10-03 | 35.02 | $34.46 | 18723 |
| 2024-10-02 | 35.08 | $34.80 | 33000 |
| 2024-10-01 | 35.08 | $34.99 | 808422 |
| 2024-09-30 | 35.04 | $35.25 | 13533 |
| 2024-09-27 | 34.94 | $35.25 | 17844 |
| 2024-09-26 | 34.81 | $35.47 | 52000 |
| 2024-09-25 | 34.62 | $34.62 | 10500 |
| 2024-09-24 | 34.57 | $34.85 | 33600 |
| 2024-09-23 | 34.46 | $34.74 | 20400 |
| 2024-09-20 | 34.35 | $34.54 | 17336 |
| 2024-09-19 | 34.27 | $34.94 | 19500 |
| 2024-09-18 | 34.08 | $34.16 | 33100 |
| 2024-09-17 | 34.03 | $34.23 | 18618 |
| 2024-09-16 | 33.96 | $34.34 | 14230 |
| 2024-09-13 | 33.85 | $34.04 | 21102 |
| 2024-09-12 | 33.78 | $33.95 | 132426 |
| 2024-09-11 | 33.73 | $33.54 | 202409 |
| 2024-09-10 | 33.74 | $33.37 | 30100 |
| 2024-09-09 | 33.80 | $33.37 | 19643 |
| 2024-09-06 | 33.86 | $33.08 | 34129 |
| 2024-09-05 | 33.99 | $33.76 | 32300 |
| 2024-09-04 | 33.99 | $33.63 | 11800 |
| 2024-09-03 | 34.03 | $33.61 | 31438 |
| 2024-08-30 | 34.07 | $34.26 | 30400 |
| 2024-08-29 | 33.97 | $34.16 | 50800 |
| 2024-08-28 | 33.88 | $34.06 | 74100 |
| 2024-08-27 | 33.80 | $34.44 | 33100 |
| 2024-08-26 | 33.61 | $34.26 | 31300 |
| 2024-08-23 | 33.44 | $34.38 | 36700 |
| 2024-08-22 | 33.21 | $33.67 | 22400 |
| 2024-08-21 | 33.09 | $33.88 | 15506 |
| 2024-08-20 | 32.91 | $33.53 | 25107 |
| 2024-08-19 | 32.77 | $33.65 | 33329 |
| 2024-08-16 | 32.58 | $33.30 | 72534 |
| 2024-08-15 | 32.44 | $33.08 | 39605 |
| 2024-08-14 | 32.32 | $32.75 | 369100 |
| 2024-08-13 | 32.25 | $32.74 | 27633 |
| 2024-08-12 | 32.17 | $32.26 | 53039 |
| 2024-08-09 | 32.19 | $32.21 | 25800 |
| 2024-08-08 | 32.22 | $32.00 | 41200 |
| 2024-08-07 | 32.30 | $31.53 | 44035 |
| 2024-08-06 | 32.49 | $31.45 | 34600 |
| 2024-08-05 | 32.74 | $31.39 | 59330 |
| 2024-08-02 | 33.04 | $32.20 | 17200 |
| 2024-08-01 | 33.21 | $32.78 | 16500 |
| 2024-07-31 | 33.29 | $33.67 | 80500 |
| 2024-07-30 | 33.19 | $33.16 | 19731 |
| 2024-07-29 | 33.18 | $33.06 | 20900 |
| 2024-07-26 | 33.20 | $33.23 | 15300 |
| 2024-07-25 | 33.18 | $32.75 | 19100 |
| 2024-07-24 | 33.25 | $32.93 | 25000 |
| 2024-07-23 | 33.30 | $33.26 | 11800 |
| 2024-07-22 | 33.29 | $33.39 | 16900 |
| 2024-07-19 | 33.25 | $33.20 | 6200 |
| 2024-07-18 | 33.24 | $33.43 | 21806 |
| 2024-07-17 | 33.17 | $33.60 | 23400 |
| 2024-07-16 | 33.07 | $33.74 | 17522 |
| 2024-07-15 | 32.91 | $33.49 | 9600 |
| 2024-07-12 | 32.78 | $33.56 | 18420 |
| 2024-07-11 | 32.61 | $33.21 | 17804 |
| 2024-07-10 | 32.50 | $32.89 | 12500 |
| 2024-07-09 | 32.43 | $32.56 | 9948 |
| 2024-07-08 | 32.42 | $32.75 | 19216 |
| 2024-07-05 | 32.37 | $32.84 | 11700 |
| 2024-07-03 | 32.29 | $32.72 | 7119 |
| 2024-07-02 | 32.23 | $32.27 | 10600 |
| 2024-07-01 | 32.25 | $32.17 | 11706 |
| 2024-06-28 | 32.31 | $32.23 | 13533 |
| 2024-06-27 | 32.36 | $32.28 | 15423 |
| 2024-06-26 | 32.40 | $32.12 | 20200 |
| 2024-06-25 | 32.50 | $32.30 | 23607 |
| 2024-06-24 | 32.57 | $32.47 | 24100 |
| 2024-06-21 | 32.61 | $32.19 | 25829 |
| 2024-06-20 | 32.73 | $32.47 | 32300 |
| 2024-06-18 | 32.80 | $32.44 | 28817 |
| 2024-06-17 | 32.89 | $32.32 | 205920 |
| 2024-06-14 | 33.03 | $32.08 | 18500 |
| 2024-06-13 | 33.23 | $32.30 | 25900 |
| 2024-06-12 | 33.43 | $32.94 | 19518 |
| 2024-06-11 | 33.52 | $32.52 | 30800 |
| 2024-06-10 | 33.71 | $33.44 | 33900 |
| 2024-06-07 | 33.73 | $33.28 | 19417 |
| 2024-06-06 | 33.80 | $33.73 | 49200 |
| 2024-06-05 | 33.77 | $33.73 | 22206 |
| 2024-06-04 | 33.74 | $33.67 | 49311 |
| 2024-06-03 | 33.72 | $33.85 | 43642 |
| 2024-05-31 | 33.65 | $33.80 | 16509 |
| 2024-05-30 | 33.58 | $33.55 | 14530 |
| 2024-05-29 | 33.55 | $33.03 | 29400 |
| 2024-05-28 | 33.63 | $33.67 | 28000 |
| 2024-05-24 | 33.57 | $33.58 | 39441 |
| 2024-05-23 | 33.53 | $33.17 | 41133 |
| 2024-05-22 | 33.56 | $33.38 | 25000 |
| 2024-05-21 | 33.55 | $33.68 | 102815 |
| 2024-05-20 | 33.48 | $33.70 | 19700 |
| 2024-05-17 | 33.39 | $33.70 | 38400 |
| 2024-05-16 | 33.27 | $33.51 | 109000 |
| 2024-05-15 | 33.18 | $33.78 | 25438 |
| 2024-05-14 | 33.02 | $33.41 | 15508 |
| 2024-05-13 | 32.91 | $33.24 | 22103 |
| 2024-05-10 | 32.81 | $33.20 | 34926 |
| 2024-05-09 | 32.70 | $33.21 | 14532 |
| 2024-05-08 | 32.57 | $32.94 | 15300 |
| 2024-05-07 | 32.48 | $33.02 | 36600 |
| 2024-05-06 | 32.36 | $32.94 | 18000 |
| 2024-05-03 | 32.24 | $32.76 | 107737 |
| 2024-05-02 | 32.13 | $32.46 | 68926 |
| 2024-05-01 | 32.07 | $31.98 | 345800 |
| 2024-04-30 | 32.10 | $32.09 | 24136 |
| 2024-04-29 | 32.11 | $32.56 | 34600 |
| 2024-04-26 | 32.02 | $32.20 | 39700 |
| 2024-04-25 | 32.00 | $31.89 | 45041 |
| 2024-04-24 | 32.04 | $32.03 | 22800 |
| 2024-04-23 | 32.06 | $32.17 | 19700 |
| 2024-04-22 | 32.06 | $31.84 | 29528 |
| 2024-04-19 | 32.12 | $31.58 | 26434 |
| 2024-04-18 | 32.25 | $31.69 | 18900 |
| 2024-04-17 | 32.37 | $31.67 | 21511 |
| 2024-04-16 | 32.53 | $31.60 | 52500 |
| 2024-04-15 | 32.72 | $32.05 | 13746 |
| 2024-04-12 | 32.84 | $32.14 | 31900 |
| 2024-04-11 | 32.97 | $32.76 | 24100 |
| 2024-04-10 | 32.98 | $32.64 | 16400 |
| 2024-04-09 | 33.02 | $33.07 | 22600 |
| 2024-04-08 | 32.97 | $33.04 | 31639 |
| 2024-04-05 | 32.92 | $32.82 | 15500 |
| 2024-04-04 | 32.91 | $32.70 | 26232 |
| 2024-04-03 | 32.92 | $32.92 | 362927 |
| 2024-04-02 | 32.88 | $32.65 | 17121 |
| 2024-04-01 | 32.89 | $32.89 | 24846 |
| 2024-03-28 | 32.85 | $32.98 | 37700 |
| 2024-03-27 | 32.78 | $33.00 | 29500 |
| 2024-03-26 | 32.70 | $32.68 | 17200 |
| 2024-03-25 | 32.67 | $32.60 | 14100 |
| 2024-03-22 | 32.64 | $32.63 | 68102 |
| 2024-03-21 | 32.61 | $32.77 | 27300 |
| 2024-03-20 | 32.53 | $32.79 | 41934 |
| 2024-03-19 | 32.44 | $32.39 | 19235 |
| 2024-03-18 | 32.42 | $32.33 | 53428 |
| 2024-03-15 | 32.41 | $32.37 | 18700 |
| 2024-03-14 | 32.38 | $32.27 | 15536 |
| 2024-03-13 | 32.36 | $32.44 | 21608 |
| 2024-03-12 | 32.31 | $32.50 | 55632 |
| 2024-03-11 | 32.24 | $32.28 | 97300 |
| 2024-03-08 | 32.19 | $32.46 | 29300 |
| 2024-03-07 | 32.10 | $32.57 | 43200 |
| 2024-03-06 | 31.98 | $32.26 | 190704 |
| 2024-03-05 | 31.89 | $31.90 | 71105 |
| 2024-03-04 | 31.87 | $31.95 | 355018 |
| 2024-03-01 | 31.83 | $32.13 | 117122 |
| 2024-02-29 | 31.74 | $31.85 | 32200 |
| 2024-02-28 | 31.70 | $31.78 | 39707 |
| 2024-02-27 | 31.67 | $31.94 | 27534 |
| 2024-02-26 | 31.60 | $31.83 | 86717 |
| 2024-02-23 | 31.54 | $31.75 | 57400 |
| 2024-02-22 | 31.48 | $31.82 | 40600 |
| 2024-02-21 | 31.40 | $31.55 | 38622 |
| 2024-02-20 | 31.37 | $31.51 | 36815 |
| 2024-02-16 | 31.34 | $31.53 | 26600 |
| 2024-02-15 | 31.30 | $31.47 | 18444 |
| 2024-02-14 | 31.26 | $31.26 | 29900 |
| 2024-02-13 | 31.26 | $30.82 | 25507 |
| 2024-02-12 | 31.36 | $31.36 | 151538 |
| 2024-02-09 | 31.36 | $31.30 | 20400 |
| 2024-02-08 | 31.37 | $31.30 | 25900 |
| 2024-02-07 | 31.38 | $31.21 | 59117 |
| 2024-02-06 | 31.41 | $31.34 | 34937 |
| 2024-02-05 | 31.43 | $31.09 | 285700 |
| 2024-02-02 | 31.49 | $31.35 | 41300 |
| 2024-02-01 | 31.51 | $31.67 | 24700 |
| 2024-01-31 | 31.47 | $31.42 | 33700 |
| 2024-01-30 | 31.47 | $31.55 | 37807 |
| 2024-01-29 | 31.44 | $31.64 | 20403 |
| 2024-01-26 | 31.39 | $31.53 | 27113 |
| 2024-01-25 | 31.35 | $31.48 | 21500 |
| 2024-01-24 | 31.32 | $31.31 | 17300 |
| 2024-01-23 | 31.32 | $31.12 | 39800 |
| 2024-01-22 | 31.35 | $31.18 | 20311 |
| 2024-01-19 | 31.38 | $31.01 | 65200 |
| 2024-01-18 | 31.46 | $30.94 | 57209 |
| 2024-01-17 | 31.55 | $30.62 | 16600 |
| 2024-01-16 | 31.73 | $31.04 | 29511 |
| 2024-01-12 | 31.85 | $31.63 | 13211 |
| 2024-01-11 | 31.86 | $31.55 | 28228 |
| 2024-01-10 | 31.89 | $31.64 | 83731 |
| 2024-01-09 | 31.90 | $31.56 | 31703 |
| 2024-01-08 | 31.92 | $31.73 | 30938 |
| 2024-01-05 | 31.92 | $31.34 | 31300 |
| 2024-01-04 | 31.99 | $31.44 | 27418 |
| 2024-01-03 | 32.05 | $31.35 | 28400 |
| 2024-01-02 | 32.13 | $31.68 | 32200 |
| 2023-12-29 | 32.16 | $32.13 | 29000 |
| 2023-12-28 | 32.09 | $32.12 | 104534 |
| 2023-12-27 | 32.01 | $32.15 | 207800 |
| 2023-12-26 | 31.90 | $31.88 | 31827 |
| 2023-12-22 | 31.83 | $31.86 | 57300 |
| 2023-12-21 | 31.75 | $31.68 | 36526 |
| 2023-12-20 | 31.69 | $31.19 | 33400 |
| 2023-12-19 | 31.72 | $32.22 | 26237 |
| 2023-12-18 | 31.54 | $31.80 | 14200 |
| 2023-12-15 | 31.41 | $31.70 | 14329 |
| 2023-12-14 | 31.28 | $32.02 | 48300 |
| 2023-12-13 | 31.05 | $31.37 | 55027 |
| 2023-12-12 | 30.93 | $30.80 | 24423 |
| 2023-12-11 | 30.90 | $30.83 | 25600 |
| 2023-12-08 | 30.85 | $30.85 | 16416 |
| 2023-12-07 | 30.79 | $30.76 | 31146 |
| 2023-12-06 | 30.74 | $30.60 | 27700 |
| 2023-12-05 | 30.71 | $30.49 | 45003 |
| 2023-12-04 | 30.70 | $30.68 | 29900 |
| 2023-12-01 | 30.64 | $30.95 | 54900 |
| 2023-11-30 | 30.51 | $30.59 | 32347 |
| 2023-11-29 | 30.43 | $30.73 | 27100 |
| 2023-11-28 | 30.31 | $30.56 | 11101 |
| 2023-11-27 | 30.20 | $30.47 | 30700 |
| 2023-11-24 | 30.09 | $30.53 | 6200 |
| 2023-11-22 | 29.95 | $30.21 | 31024 |
| 2023-11-21 | 29.85 | $30.19 | 40041 |
| 2023-11-20 | 29.74 | $30.39 | 34831 |
| 2023-11-17 | 29.57 | $30.27 | 78701 |
| 2023-11-16 | 29.39 | $29.84 | 102947 |
| 2023-11-15 | 29.27 | $30.08 | 78700 |
| 2023-11-14 | 29.08 | $30.17 | 24235 |
| 2023-11-13 | 28.84 | $29.20 | 51800 |
| 2023-11-10 | 28.77 | $29.15 | 30000 |
| 2023-11-09 | 28.69 | $29.04 | 19500 |
| 2023-11-08 | 28.63 | $29.04 | 18718 |
| 2023-11-07 | 28.56 | $29.11 | 23300 |
| 2023-11-06 | 28.46 | $29.34 | 25000 |
| 2023-11-03 | 28.30 | $29.67 | 45616 |
| 2023-11-02 | 28.05 | $29.11 | 41200 |
| 2023-11-01 | 27.87 | $28.38 | 48600 |
| 2023-10-31 | 27.83 | $28.28 | 1.3M |
| 2023-10-30 | 27.80 | $28.06 | 17800 |
| 2023-10-27 | 27.82 | $27.72 | 64628 |
| 2023-10-26 | 27.92 | $27.69 | 24700 |
| 2023-10-25 | 28.04 | $27.73 | 65506 |
| 2023-10-24 | 28.18 | $28.14 | 32941 |
| 2023-10-23 | 28.25 | $27.91 | 47400 |
| 2023-10-20 | 28.39 | $28.00 | 24300 |
| 2023-10-19 | 28.54 | $28.28 | 29009 |
| 2023-10-18 | 28.66 | $28.36 | 43202 |
| 2023-10-17 | 28.78 | $28.88 | 39500 |
| 2023-10-16 | 28.81 | $28.87 | 16100 |
| 2023-10-13 | 28.85 | $28.68 | 36900 |
| 2023-10-12 | 28.94 | $29.08 | 15315 |
| 2023-10-11 | 28.97 | $29.36 | 80800 |
| 2023-10-10 | 28.94 | $29.41 | 19700 |
| 2023-10-09 | 28.90 | $29.01 | 17338 |
| 2023-10-06 | 28.94 | $29.10 | 14100 |
| 2023-10-05 | 28.97 | $28.78 | 33819 |
| 2023-10-04 | 29.08 | $28.46 | 22800 |
| 2023-10-03 | 29.28 | $28.57 | 21746 |
| 2023-10-02 | 29.49 | $29.01 | 21646 |
| 2023-09-29 | 29.64 | $29.58 | 19300 |
| 2023-09-28 | 29.69 | $29.55 | 19402 |
| 2023-09-27 | 29.77 | $29.33 | 30824 |
| 2023-09-26 | 29.90 | $29.33 | 26100 |
| 2023-09-25 | 30.06 | $29.78 | 25000 |
| 2023-09-22 | 30.16 | $29.93 | 22300 |
| 2023-09-21 | 30.23 | $29.91 | 23441 |
| 2023-09-20 | 30.33 | $30.25 | 55600 |
| 2023-09-19 | 30.37 | $30.32 | 22200 |
| 2023-09-18 | 30.40 | $30.31 | 20410 |
| 2023-09-15 | 30.44 | $30.48 | 14800 |
| 2023-09-14 | 30.45 | $30.64 | 12424 |
| 2023-09-13 | 30.43 | $30.34 | 36302 |
| 2023-09-12 | 30.47 | $30.44 | 31118 |
| 2023-09-11 | 30.50 | $30.61 | 16300 |
| 2023-09-08 | 30.50 | $30.35 | 20123 |
| 2023-09-07 | 30.55 | $30.39 | 86900 |
| 2023-09-06 | 30.61 | $30.60 | 25502 |
| 2023-09-05 | 30.63 | $30.72 | 14000 |
| 2023-09-01 | 30.63 | $31.00 | 14400 |
| 2023-08-31 | 30.58 | $30.97 | 34620 |
| 2023-08-30 | 30.52 | $30.93 | 24200 |
| 2023-08-29 | 30.46 | $30.91 | 30400 |
| 2023-08-28 | 30.40 | $30.57 | 30000 |
| 2023-08-25 | 30.40 | $30.32 | 124217 |
| 2023-08-24 | 30.46 | $30.12 | 26222 |
| 2023-08-23 | 30.57 | $30.53 | 41300 |
| 2023-08-22 | 30.61 | $30.27 | 9600 |
| 2023-08-21 | 30.72 | $30.25 | 14518 |
| 2023-08-18 | 30.85 | $30.25 | 24200 |
| 2023-08-17 | 31.00 | $30.35 | 27948 |
| 2023-08-16 | 31.16 | $30.54 | 23400 |
| 2023-08-15 | 31.30 | $30.76 | 14113 |
| 2023-08-14 | 31.42 | $31.06 | 41526 |
| 2023-08-11 | 31.50 | $31.15 | 13200 |
| 2023-08-10 | 31.56 | $31.25 | 24037 |
| 2023-08-09 | 31.62 | $31.30 | 39600 |
| 2023-08-08 | 31.68 | $31.27 | 16900 |
| 2023-08-07 | 31.75 | $31.62 | 14713 |
| 2023-08-04 | 31.76 | $31.37 | 22828 |
| 2023-08-03 | 31.82 | $31.19 | 20444 |
| 2023-08-02 | 31.92 | $31.28 | 31600 |
| 2023-08-01 | 32.03 | $31.79 | 21303 |
| 2023-07-31 | 32.04 | $32.11 | 48800 |
| 2023-07-28 | 31.98 | $32.04 | 15417 |
| 2023-07-27 | 31.93 | $31.84 | 36500 |
| 2023-07-26 | 31.91 | $32.06 | 24100 |
| 2023-07-25 | 31.83 | $31.94 | 29549 |
| 2023-07-24 | 31.77 | $31.78 | 45100 |
| 2023-07-21 | 31.73 | $31.80 | 18000 |
| 2023-07-20 | 31.68 | $31.88 | 24822 |
| 2023-07-19 | 31.60 | $32.14 | 27000 |
| 2023-07-18 | 31.45 | $32.06 | 20826 |
| 2023-07-17 | 31.29 | $31.77 | 24035 |
| 2023-07-14 | 31.17 | $31.76 | 31935 |
| 2023-07-13 | 31.02 | $32.07 | 14622 |
| 2023-07-12 | 30.79 | $31.62 | 25800 |
| 2023-07-11 | 30.62 | $31.02 | 22800 |
| 2023-07-10 | 30.54 | $30.73 | 957707 |
| 2023-07-07 | 30.52 | $30.67 | 54600 |
| 2023-07-06 | 30.50 | $30.15 | 55700 |
| 2023-07-05 | 30.59 | $30.65 | 18629 |
| 2023-07-03 | 30.60 | $30.95 | 18619 |
| 2023-06-30 | 30.54 | $30.85 | 52917 |
| 2023-06-29 | 30.49 | $30.43 | 110619 |
| 2023-06-28 | 30.53 | $30.46 | 29230 |
| 2023-06-27 | 30.56 | $30.33 | 44000 |
| 2023-06-26 | 30.63 | $30.19 | 25213 |
| 2023-06-23 | 30.74 | $30.16 | 20148 |
| 2023-06-22 | 30.88 | $30.65 | 21600 |
| 2023-06-21 | 30.93 | $30.94 | 44500 |
| 2023-06-20 | 30.94 | $30.91 | 49346 |
| 2023-06-16 | 30.95 | $31.30 | 89800 |
| 2023-06-15 | 30.88 | $31.33 | 41546 |
| 2023-06-14 | 30.79 | $31.11 | 93911 |
| 2023-06-13 | 30.73 | $31.15 | 168317 |
| 2023-06-12 | 30.66 | $30.85 | 18100 |
| 2023-06-09 | 30.65 | $30.67 | 95708 |
| 2023-06-08 | 30.66 | $30.66 | 27344 |
| 2023-06-07 | 30.69 | $30.41 | 41647 |
| 2023-06-06 | 30.77 | $31.10 | 14100 |
| 2023-06-05 | 30.72 | $30.87 | 23272 |
| 2023-06-02 | 30.72 | $31.05 | 150000 |
| 2023-06-01 | 30.67 | $30.59 | 37348 |
| 2023-05-31 | 30.72 | $30.18 | 52500 |
| 2023-05-30 | 30.86 | $30.42 | 28700 |
| 2023-05-26 | 30.98 | $30.59 | 34900 |
| 2023-05-25 | 31.08 | $30.45 | 45341 |
| 2023-05-24 | 31.22 | $30.49 | 23402 |
| 2023-05-23 | 31.38 | $30.98 | 19500 |
| 2023-05-22 | 31.46 | $31.32 | 17420 |
| 2023-05-19 | 31.49 | $31.36 | 24400 |
| 2023-05-18 | 31.51 | $31.20 | 77200 |
| 2023-05-17 | 31.56 | $31.34 | 26100 |
| 2023-05-16 | 31.60 | $31.27 | 31714 |
| 2023-05-15 | 31.65 | $31.61 | 80900 |
| 2023-05-12 | 31.64 | $31.29 | 29235 |
| 2023-05-11 | 31.70 | $31.50 | 37515 |
| 2023-05-10 | 31.71 | $31.65 | 22200 |
| 2023-05-09 | 31.70 | $31.69 | 29300 |
| 2023-05-08 | 31.68 | $31.87 | 11329 |
| 2023-05-05 | 31.61 | $31.82 | 29701 |
| 2023-05-04 | 31.54 | $31.27 | 25400 |
| 2023-05-03 | 31.58 | $31.40 | 56526 |
| 2023-05-02 | 31.59 | $31.37 | 36300 |
| 2023-05-01 | 31.62 | $31.67 | 21900 |
| 2023-04-28 | 31.57 | $31.69 | 31804 |
| 2023-04-27 | 31.52 | $31.59 | 28448 |
| 2023-04-26 | 31.48 | $31.20 | 23302 |
| 2023-04-25 | 31.51 | $31.16 | 88600 |
| 2023-04-24 | 31.56 | $31.65 | 33739 |
| 2023-04-21 | 31.51 | $31.56 | 15200 |
| 2023-04-20 | 31.46 | $31.48 | 20229 |
| 2023-04-19 | 31.43 | $31.55 | 65500 |
| 2023-04-18 | 31.37 | $31.73 | 27600 |
| 2023-04-17 | 31.26 | $31.57 | 39600 |
| 2023-04-14 | 31.17 | $31.61 | 25500 |
| 2023-04-13 | 31.06 | $31.74 | 41000 |
| 2023-04-12 | 30.90 | $31.25 | 47300 |
| 2023-04-11 | 30.81 | $31.13 | 34607 |
| 2023-04-10 | 30.74 | $30.97 | 35322 |
| 2023-04-06 | 30.69 | $30.95 | 25200 |
| 2023-04-05 | 30.63 | $30.83 | 61429 |
| 2023-04-04 | 30.59 | $31.32 | 33645 |
| 2023-04-03 | 30.44 | $31.33 | 31300 |
| 2023-03-31 | 30.27 | $31.08 | 43627 |
| 2023-03-30 | 30.12 | $30.95 | 39517 |
| 2023-03-29 | 29.98 | $30.51 | 67000 |
| 2023-03-28 | 29.91 | $30.08 | 87400 |
| 2023-03-27 | 29.92 | $30.14 | 47514 |
| 2023-03-24 | 29.92 | $29.89 | 20206 |
| 2023-03-23 | 29.98 | $30.11 | 19421 |
| 2023-03-22 | 30.00 | $30.03 | 67300 |
| 2023-03-21 | 30.05 | $30.25 | 35814 |
| 2023-03-20 | 30.06 | $29.84 | 57547 |
| 2023-03-17 | 30.16 | $29.50 | 70400 |
| 2023-03-16 | 30.35 | $29.85 | 135600 |
| 2023-03-15 | 30.50 | $29.53 | 46119 |
| 2023-03-14 | 30.74 | $30.45 | 69533 |
| 2023-03-13 | 30.83 | $30.07 | 209933 |
| 2023-03-10 | 31.01 | $30.39 | 44000 |
| 2023-03-09 | 31.16 | $30.79 | 40400 |
| 2023-03-08 | 31.25 | $31.04 | 32700 |
| 2023-03-07 | 31.30 | $30.91 | 34017 |
| 2023-03-06 | 31.39 | $31.53 | 26934 |
| 2023-03-03 | 31.36 | $31.61 | 38849 |
| 2023-03-02 | 31.30 | $31.17 | 19619 |
| 2023-03-01 | 31.33 | $31.22 | 16544 |
| 2023-02-28 | 31.36 | $31.03 | 89730 |
| 2023-02-27 | 31.43 | $31.30 | 34029 |
| 2023-02-24 | 31.46 | $30.93 | 81900 |
| 2023-02-23 | 31.56 | $31.26 | 98725 |
| 2023-02-22 | 31.62 | $30.91 | 165600 |
| 2023-02-21 | 31.75 | $31.15 | 97200 |
| 2023-02-17 | 31.86 | $31.42 | 182445 |
| 2023-02-16 | 31.93 | $31.43 | 253627 |
| 2023-02-15 | 32.00 | $31.68 | 102148 |
| 2023-02-14 | 32.03 | $31.88 | 78300 |
| 2023-02-13 | 32.02 | $31.79 | 87109 |
| 2023-02-10 | 32.02 | $31.57 | 90200 |
| 2023-02-09 | 32.07 | $31.62 | 83137 |
| 2023-02-08 | 32.11 | $31.68 | 34500 |
| 2023-02-07 | 32.15 | $31.83 | 48915 |
| 2023-02-06 | 32.16 | $31.56 | 79508 |
| 2023-02-03 | 32.22 | $31.85 | 70216 |
| 2023-02-02 | 32.22 | $32.27 | 45800 |
| 2023-02-01 | 32.14 | $32.33 | 58400 |
| 2023-01-31 | 32.03 | $32.09 | 39337 |
| 2023-01-30 | 31.94 | $31.74 | 49524 |
| 2023-01-27 | 31.91 | $32.05 | 67917 |
| 2023-01-26 | 31.81 | $32.05 | 66400 |
| 2023-01-25 | 31.68 | $31.91 | 22128 |
| 2023-01-24 | 31.57 | $31.83 | 19200 |
| 2023-01-23 | 31.45 | $31.82 | 138137 |
| 2023-01-20 | 31.30 | $31.74 | 27943 |
| 2023-01-19 | 31.15 | $31.45 | 38923 |
| 2023-01-18 | 31.03 | $31.41 | 40203 |
| 2023-01-17 | 30.90 | $31.52 | 67432 |
| 2023-01-13 | 30.73 | $31.37 | 29800 |
| 2023-01-12 | 30.55 | $31.20 | 363823 |
| 2023-01-11 | 30.38 | $30.77 | 35046 |
| 2023-01-10 | 30.27 | $30.55 | 59300 |
| 2023-01-09 | 30.19 | $30.58 | 58500 |
| 2023-01-06 | 30.09 | $30.42 | 115500 |
| 2023-01-05 | 30.01 | $29.70 | 35530 |
| 2023-01-04 | 30.06 | $30.07 | 56000 |
| 2023-01-03 | 30.04 | $29.94 | 27600 |
| 2022-12-30 | 30.05 | $30.00 | 150000 |
| 2022-12-29 | 30.05 | $30.19 | 219037 |
| 2022-12-28 | 30.00 | $29.60 | 73800 |
| 2022-12-27 | 30.07 | $29.99 | 115600 |
| 2022-12-23 | 30.07 | $29.96 | 104400 |
| 2022-12-22 | 30.07 | $29.65 | 80400 |
| 2022-12-21 | 30.14 | $29.89 | 80700 |
| 2022-12-20 | 30.17 | $29.61 | 170904 |
| 2022-12-19 | 30.25 | $29.46 | 173900 |
| 2022-12-16 | 30.39 | $29.56 | 62900 |
| 2022-12-15 | 30.52 | $29.71 | 76300 |
| 2022-12-14 | 30.63 | $30.36 | 109400 |
| 2022-12-13 | 30.63 | $30.35 | 55600 |
| 2022-12-12 | 30.63 | $30.23 | 63900 |
| 2022-12-09 | 30.64 | $30.16 | 61813 |
| 2022-12-08 | 30.67 | $30.12 | 40300 |
| 2022-12-07 | 30.71 | $30.02 | 87500 |
| 2022-12-06 | 30.77 | $30.00 | 142600 |
| 2022-12-05 | 30.84 | $30.29 | 70146 |
| 2022-12-02 | 30.86 | $30.93 | 58800 |
| 2022-12-01 | 30.74 | $30.95 | 182300 |
| 2022-11-30 | 30.59 | $30.72 | 128912 |
| 2022-11-29 | 30.46 | $30.29 | 174300 |
| 2022-11-28 | 30.40 | $30.26 | 115000 |
| 2022-11-25 | 30.32 | $30.78 | 24200 |
| 2022-11-23 | 30.12 | $30.57 | 123216 |
| 2022-11-22 | 29.93 | $30.25 | 72608 |
| 2022-11-21 | 29.77 | $29.74 | 90114 |
| 2022-11-18 | 29.68 | $29.90 | 163000 |
| 2022-11-17 | 29.55 | $29.81 | 144600 |
| 2022-11-16 | 29.40 | $29.84 | 309900 |
| 2022-11-15 | 29.22 | $30.02 | 61613 |
| 2022-11-14 | 28.97 | $29.86 | 258600 |
| 2022-11-11 | 28.72 | $30.25 | 30700 |
| 2022-11-10 | 28.33 | $29.72 | 267900 |
| 2022-11-09 | 27.99 | $28.16 | 147918 |
| 2022-11-08 | 27.93 | $28.78 | 104347 |
| 2022-11-07 | 27.72 | $28.46 | 53500 |
| 2022-11-04 | 27.54 | $28.31 | 104900 |
| 2022-11-03 | 27.37 | $27.40 | 71800 |
| 2022-11-02 | 27.36 | $27.57 | 169443 |
| 2022-11-01 | 27.32 | $27.91 | 166700 |
| 2022-10-31 | 27.19 | $27.63 | 239229 |
| 2022-10-28 | 27.11 | $27.85 | 122200 |
| 2022-10-27 | 26.96 | $27.80 | 566008 |
| 2022-10-26 | 26.81 | $27.98 | 81100 |
| 2022-10-25 | 26.59 | $27.60 | 128412 |
| 2022-10-24 | 26.42 | $26.95 | 78500 |
| 2022-10-21 | 26.36 | $27.06 | 77900 |
| 2022-10-20 | 26.27 | $26.56 | 57436 |
| 2022-10-19 | 26.28 | $26.61 | 84600 |
| 2022-10-18 | 26.28 | $26.87 | 158641 |
| 2022-10-17 | 26.23 | $26.77 | 132303 |
| 2022-10-14 | 26.19 | $26.16 | 177402 |
| 2022-10-13 | 26.29 | $26.76 | 402600 |
| 2022-10-12 | 26.27 | $26.14 | 181235 |
| 2022-10-11 | 26.39 | $26.21 | 101900 |
| 2022-10-10 | 26.52 | $26.63 | 135000 |
| 2022-10-07 | 26.59 | $26.84 | 49100 |
| 2022-10-06 | 26.62 | $27.20 | 69600 |
| 2022-10-05 | 26.59 | $27.46 | 101434 |
| 2022-10-04 | 26.51 | $27.78 | 64000 |
| 2022-10-03 | 26.35 | $26.87 | 66900 |
| 2022-09-30 | 26.36 | $26.17 | 69627 |
| 2022-09-29 | 26.53 | $26.13 | 66421 |
| 2022-09-28 | 26.74 | $26.45 | 82700 |
| 2022-09-27 | 26.93 | $25.80 | 116935 |
| 2022-09-26 | 27.28 | $25.89 | 57620 |
| 2022-09-23 | 27.68 | $26.51 | 55923 |
| 2022-09-22 | 28.02 | $27.48 | 67500 |
| 2022-09-21 | 28.21 | $27.69 | 23714 |
| 2022-09-20 | 28.39 | $27.93 | 22600 |
| 2022-09-19 | 28.55 | $28.39 | 37400 |
| 2022-09-16 | 28.64 | $28.28 | 36500 |
| 2022-09-15 | 28.78 | $28.43 | 39839 |
| 2022-09-14 | 28.91 | $28.84 | 53400 |
| 2022-09-13 | 28.97 | $28.64 | 36213 |
| 2022-09-12 | 29.09 | $29.58 | 39900 |
| 2022-09-09 | 29.03 | $29.26 | 69700 |
| 2022-09-08 | 29.04 | $28.57 | 95800 |
| 2022-09-07 | 29.19 | $28.46 | 23545 |
| 2022-09-06 | 29.39 | $28.40 | 67400 |
| 2022-09-02 | 29.64 | $28.61 | 99100 |
| 2022-09-01 | 29.89 | $28.81 | 26916 |
| 2022-08-31 | 30.14 | $29.35 | 44800 |
| 2022-08-30 | 30.31 | $29.54 | 68000 |
| 2022-08-29 | 30.47 | $29.85 | 24900 |
| 2022-08-26 | 30.59 | $29.89 | 43408 |
| 2022-08-25 | 30.72 | $30.63 | 12900 |
| 2022-08-24 | 30.72 | $30.29 | 10530 |
| 2022-08-23 | 30.78 | $30.22 | 18544 |
| 2022-08-22 | 30.87 | $29.99 | 19200 |
| 2022-08-19 | 31.01 | $30.48 | 12314 |
| 2022-08-18 | 31.08 | $30.88 | 40300 |
| 2022-08-17 | 31.07 | $30.90 | 30031 |
| 2022-08-16 | 31.05 | $31.14 | 53300 |
| 2022-08-15 | 30.97 | $31.12 | 17000 |
| 2022-08-12 | 30.88 | $31.40 | 29701 |
| 2022-08-11 | 30.72 | $31.27 | 8700 |
| 2022-08-10 | 30.55 | $31.20 | 14825 |
| 2022-08-09 | 30.38 | $30.27 | 7500 |
| 2022-08-08 | 30.36 | $30.49 | 20601 |
| 2022-08-05 | 30.30 | $30.45 | 1.7M |
| 2022-08-04 | 30.23 | $30.64 | 1.7M |
| 2022-08-03 | 30.11 | $30.49 | 1.7M |
| 2022-08-02 | 30.01 | $30.39 | 1.7M |
| 2022-08-01 | 29.90 | $30.80 | 14200 |
| 2022-07-29 | 29.69 | $30.89 | 14600 |
| 2022-07-28 | 29.43 | $30.47 | 44500 |
| 2022-07-27 | 29.21 | $30.22 | 30706 |
| 2022-07-26 | 29.01 | $29.57 | 13900 |
| 2022-07-25 | 28.92 | $30.03 | 9534 |
| 2022-07-22 | 28.72 | $29.73 | 28305 |
| 2022-07-21 | 28.55 | $29.81 | 156934 |
| 2022-07-20 | 28.34 | $29.39 | 43900 |
| 2022-07-19 | 28.19 | $29.38 | 34200 |
| 2022-07-18 | 28.01 | $28.74 | 26100 |
| 2022-07-15 | 27.96 | $28.37 | 50400 |
| 2022-07-14 | 27.97 | $27.95 | 45000 |
| 2022-07-13 | 28.08 | $28.32 | 54404 |
| 2022-07-12 | 28.14 | $28.26 | 90300 |
| 2022-07-11 | 28.22 | $28.32 | 59800 |
| 2022-07-08 | 28.31 | $28.79 | 224700 |
| 2022-07-07 | 28.32 | $28.74 | 26600 |
| 2022-07-06 | 28.35 | $28.09 | 24441 |
| 2022-07-05 | 28.53 | $28.08 | 28302 |
| 2022-07-01 | 28.74 | $28.80 | 24700 |
| 2022-06-30 | 28.85 | $28.81 | 143500 |
| 2022-06-29 | 28.97 | $28.92 | 29044 |
| 2022-06-28 | 29.09 | $29.30 | 25300 |
| 2022-06-27 | 29.16 | $29.28 | 29434 |
| 2022-06-24 | 29.25 | $29.21 | 21933 |
| 2022-06-23 | 29.38 | $28.54 | 26400 |
| 2022-06-22 | 29.67 | $28.73 | 55324 |
| 2022-06-21 | 29.97 | $29.17 | 69700 |
| 2022-06-17 | 30.24 | $28.85 | 539639 |
| 2022-06-16 | 30.62 | $29.16 | 128638 |
| 2022-06-15 | 31.00 | $29.88 | 184900 |
| 2022-06-14 | 31.29 | $29.44 | 88430 |
| 2022-06-13 | 31.73 | $29.79 | 50906 |
| 2022-06-10 | 32.16 | $30.83 | 21200 |
| 2022-06-09 | 32.44 | $31.62 | 25908 |
| 2022-06-08 | 32.60 | $32.85 | 16700 |
| 2022-06-07 | 32.52 | $33.12 | 38300 |
| 2022-06-06 | 32.38 | $33.01 | 123005 |
| 2022-06-03 | 32.23 | $32.85 | 29148 |
| 2022-06-02 | 32.10 | $33.23 | 22300 |
| 2022-06-01 | 31.86 | $32.63 | 23000 |
| 2022-05-31 | 31.72 | $32.72 | 37228 |
| 2022-05-27 | 31.53 | $32.76 | 49700 |
| 2022-05-26 | 31.30 | $32.27 | 13000 |
| 2022-05-25 | 31.14 | $31.94 | 27300 |
| 2022-05-24 | 31.03 | $31.76 | 29707 |
| 2022-05-23 | 30.95 | $32.00 | 33444 |
| 2022-05-20 | 30.80 | $31.46 | 37300 |
| 2022-05-19 | 30.75 | $31.31 | 65812 |
| 2022-05-18 | 30.72 | $30.87 | 53917 |
| 2022-05-17 | 30.79 | $31.67 | 77745 |
| 2022-05-16 | 30.71 | $31.08 | 47700 |
| 2022-05-13 | 30.74 | $30.90 | 42323 |
| 2022-05-12 | 30.83 | $30.13 | 105400 |
| 2022-05-11 | 31.09 | $30.28 | 464800 |
| 2022-05-10 | 31.37 | $30.41 | 90138 |
| 2022-05-09 | 31.67 | $30.29 | 60400 |
| 2022-05-06 | 32.05 | $31.41 | 47234 |
| 2022-05-05 | 32.26 | $31.81 | 34100 |
| 2022-05-04 | 32.43 | $32.82 | 22000 |
| 2022-05-03 | 32.41 | $32.28 | 50600 |
| 2022-05-02 | 32.50 | $32.01 | 156400 |
| 2022-04-29 | 32.67 | $32.19 | 794638 |
| 2022-04-28 | 32.83 | $32.60 | 34332 |
| 2022-04-27 | 32.93 | $32.04 | 44800 |
| 2022-04-26 | 33.17 | $31.89 | 36022 |
| 2022-04-25 | 33.48 | $32.70 | 343700 |
| 2022-04-22 | 33.67 | $32.99 | 20600 |
| 2022-04-21 | 33.84 | $33.69 | 12214 |
| 2022-04-20 | 33.88 | $34.13 | 19700 |
| 2022-04-19 | 33.84 | $33.87 | 16500 |
| 2022-04-18 | 33.85 | $33.72 | 34100 |
| 2022-04-14 | 33.88 | $33.76 | 108933 |
| 2022-04-13 | 33.92 | $33.84 | 39400 |
| 2022-04-12 | 33.95 | $33.34 | 16714 |
| 2022-04-11 | 34.09 | $33.39 | 27522 |
| 2022-04-08 | 34.24 | $33.83 | 51500 |
| 2022-04-07 | 34.32 | $33.84 | 15400 |
| 2022-04-06 | 34.42 | $33.74 | 17200 |
| 2022-04-05 | 34.54 | $34.39 | 32100 |
| 2022-04-04 | 34.55 | $34.80 | 28625 |
| 2022-04-01 | 34.48 | $34.52 | 29740 |
| 2022-03-31 | 34.45 | $34.35 | 30200 |
| 2022-03-30 | 34.45 | $34.86 | 24700 |
| 2022-03-29 | 34.34 | $35.10 | 21700 |
| 2022-03-28 | 34.16 | $34.40 | 30203 |
| 2022-03-25 | 34.10 | $34.71 | 8300 |
| 2022-03-24 | 33.97 | $34.55 | 14800 |
| 2022-03-23 | 33.85 | $34.45 | 12900 |
| 2022-03-22 | 33.73 | $34.80 | 9815 |
| 2022-03-21 | 33.51 | $34.51 | 13400 |
| 2022-03-18 | 33.33 | $34.60 | 26028 |
| 2022-03-17 | 33.10 | $34.25 | 23848 |
| 2022-03-16 | 32.91 | $33.95 | 21937 |
| 2022-03-15 | 32.75 | $32.97 | 23100 |
| 2022-03-14 | 32.78 | $32.85 | 22944 |
| 2022-03-11 | 32.85 | $32.80 | 39528 |
| 2022-03-10 | 32.93 | $32.97 | 27600 |
| 2022-03-09 | 33.00 | $33.07 | 92900 |
| 2022-03-08 | 33.07 | $32.09 | 65131 |
| 2022-03-07 | 33.35 | $32.01 | 38300 |
| 2022-03-04 | 33.70 | $32.84 | 21600 |
| 2022-03-03 | 33.94 | $33.53 | 23301 |
| 2022-03-02 | 34.07 | $34.08 | 16800 |
| 2022-03-01 | 34.11 | $33.75 | 49441 |
| 2022-02-28 | 34.22 | $34.33 | 70600 |
| 2022-02-25 | 34.23 | $34.44 | 21642 |
| 2022-02-24 | 34.23 | $33.64 | 36030 |
| 2022-02-23 | 34.39 | $33.85 | 20303 |
| 2022-02-22 | 34.53 | $34.15 | 24700 |
| 2022-02-18 | 34.64 | $34.40 | 19924 |
| 2022-02-17 | 34.71 | $34.71 | 10100 |
| 2022-02-16 | 34.73 | $35.23 | 10636 |
| 2022-02-15 | 34.65 | $35.14 | 15020 |
| 2022-02-14 | 34.57 | $34.31 | 14728 |
| 2022-02-11 | 34.66 | $34.60 | 100420 |
| 2022-02-10 | 34.69 | $35.07 | 20528 |
| 2022-02-09 | 34.64 | $35.43 | 13100 |
| 2022-02-08 | 34.51 | $34.75 | 29100 |
| 2022-02-07 | 34.50 | $34.80 | 94700 |
| 2022-02-04 | 34.48 | $34.74 | 44427 |
| 2022-02-03 | 34.47 | $34.71 | 44900 |
| 2022-02-02 | 34.46 | $35.25 | 34413 |
| 2022-02-01 | 34.35 | $34.99 | 24737 |
| 2022-01-31 | 34.28 | $34.54 | 15440 |
| 2022-01-28 | 34.29 | $33.80 | 75409 |
| 2022-01-27 | 34.46 | $33.57 | 16500 |
| 2022-01-26 | 34.71 | $33.93 | 27228 |
| 2022-01-25 | 34.93 | $34.08 | 34842 |
| 2022-01-24 | 35.16 | $34.10 | 34300 |
| 2022-01-21 | 35.42 | $34.59 | 37115 |
| 2022-01-20 | 35.62 | $35.15 | 19400 |
| 2022-01-19 | 35.73 | $35.38 | 16800 |
| 2022-01-18 | 35.82 | $35.52 | 16410 |
| 2022-01-14 | 35.89 | $35.97 | 6745 |
| 2022-01-13 | 35.88 | $36.03 | 17113 |
| 2022-01-12 | 35.85 | $36.34 | 17742 |
| 2022-01-11 | 35.75 | $35.83 | 19604 |
| 2022-01-10 | 35.75 | $35.32 | 30331 |
| 2022-01-07 | 35.85 | $35.87 | 86103 |
| 2022-01-06 | 35.85 | $35.79 | 23700 |
| 2022-01-05 | 35.87 | $36.04 | 34000 |
| 2022-01-04 | 35.84 | $36.43 | 9500 |
| 2022-01-03 | 35.73 | $36.28 | 25646 |
| 2021-12-31 | 35.63 | $36.25 | 10600 |
| 2021-12-30 | 35.52 | $36.16 | 16421 |
| 2021-12-29 | 35.41 | $36.27 | 16929 |
| 2021-12-28 | 35.27 | $36.04 | 10300 |
| 2021-12-27 | 35.15 | $35.99 | 27023 |
| 2021-12-23 | 35.03 | $35.70 | 7040 |
| 2021-12-22 | 34.95 | $35.49 | 19918 |
| 2021-12-21 | 34.91 | $34.99 | 13900 |
| 2021-12-20 | 34.97 | $34.49 | 243000 |
| 2021-12-17 | 35.14 | $34.76 | 49100 |
| 2021-12-16 | 35.30 | $35.12 | 17015 |
| 2021-12-15 | 35.40 | $35.01 | 53526 |
| 2021-12-14 | 35.55 | $34.68 | 10443 |
| 2021-12-13 | 35.80 | $35.03 | 18000 |
| 2021-12-10 | 36.01 | $36.39 | 10600 |
| 2021-12-09 | 35.97 | $36.42 | 41600 |
| 2021-12-08 | 35.93 | $36.71 | 28500 |
| 2021-12-07 | 35.81 | $36.66 | 22700 |
| 2021-12-06 | 35.70 | $35.64 | 17300 |
| 2021-12-03 | 35.78 | $35.38 | 14300 |
| 2021-12-02 | 35.93 | $35.44 | 13900 |
| 2021-12-01 | 36.10 | $35.19 | 14212 |
| 2021-11-30 | 36.36 | $35.50 | 12105 |
| 2021-11-29 | 36.59 | $35.79 | 22200 |
| 2021-11-26 | 36.79 | $35.59 | 10005 |
| 2021-11-24 | 37.08 | $36.33 | 5700 |
| 2021-11-23 | 37.25 | $36.63 | 10341 |
| 2021-11-22 | 37.40 | $36.87 | 8900 |
| 2021-11-19 | 37.51 | $37.16 | 23300 |
| 2021-11-18 | 37.58 | $37.32 | 12700 |
| 2021-11-17 | 37.63 | $37.34 | 15033 |
| 2021-11-16 | 37.68 | $37.40 | 6618 |
| 2021-11-15 | 37.72 | $37.71 | 19025 |
| 2021-11-12 | 37.71 | $37.66 | 5800 |
| 2021-11-11 | 37.71 | $37.40 | 33700 |
| 2021-11-10 | 37.75 | $37.28 | 12635 |
| 2021-11-09 | 37.83 | $37.89 | 9600 |
| 2021-11-08 | 37.80 | $37.92 | 5101 |
| 2021-11-05 | 37.75 | $37.86 | 12325 |
| 2021-11-04 | 37.70 | $37.94 | 8500 |
| 2021-11-03 | 37.63 | $37.89 | 5827 |
| 2021-11-02 | 37.55 | $37.61 | 8200 |
| 2021-11-01 | 37.52 | $37.82 | 6400 |
| 2021-10-29 | 37.45 | $37.57 | 11200 |
| 2021-10-28 | 37.41 | $37.84 | 15600 |
| 2021-10-27 | 37.31 | $37.45 | 35600 |
| 2021-10-26 | 37.27 | $37.67 | 14000 |
| 2021-10-25 | 37.18 | $37.68 | 26527 |
| 2021-10-22 | 37.07 | $37.67 | 21500 |
| 2021-10-21 | 36.95 | $37.44 | 11726 |
| 2021-10-20 | 36.86 | $37.60 | 9949 |
| 2021-10-19 | 36.73 | $37.54 | 7600 |
| 2021-10-18 | 36.58 | $37.31 | 7500 |
| 2021-10-15 | 36.46 | $37.42 | 11400 |
| 2021-10-14 | 36.30 | $37.07 | 7800 |
| 2021-10-13 | 36.19 | $36.60 | 9500 |
| 2021-10-12 | 36.17 | $36.12 | 8646 |
| 2021-10-11 | 36.25 | $36.07 | 6303 |
| 2021-10-08 | 36.35 | $36.22 | 5813 |
| 2021-10-07 | 36.44 | $36.20 | 65635 |
| 2021-10-06 | 36.55 | $35.96 | 13611 |
| 2021-10-05 | 36.74 | $36.17 | 109300 |
| 2021-10-04 | 36.91 | $35.98 | 21500 |
| 2021-10-01 | 37.15 | $36.50 | 25800 |
| 2021-09-30 | 37.32 | $36.43 | 4348 |
| 2021-09-29 | 37.54 | $36.37 | 11700 |
| 2021-09-28 | 37.81 | $36.59 | 9430 |
| 2021-09-27 | 38.07 | $37.55 | 22300 |
| 2021-09-24 | 38.17 | $37.88 | 9400 |
| 2021-09-23 | 38.22 | $38.29 | 18400 |
| 2021-09-22 | 38.19 | $37.75 | 8400 |
| 2021-09-21 | 38.27 | $37.59 | 7400 |
| 2021-09-20 | 38.39 | $37.33 | 17000 |
| 2021-09-17 | 38.58 | $38.22 | 105049 |
| 2021-09-16 | 38.62 | $38.56 | 6723 |
| 2021-09-15 | 38.59 | $38.65 | 5500 |
| 2021-09-14 | 38.53 | $38.50 | 9100 |
| 2021-09-13 | 38.50 | $38.61 | 12335 |
| 2021-09-10 | 38.43 | $38.43 | 13200 |
| 2021-09-09 | 38.39 | $38.41 | 9337 |
| 2021-09-08 | 38.34 | $38.33 | 16902 |
| 2021-09-07 | 38.30 | $38.68 | 14400 |
| 2021-09-03 | 38.18 | $38.87 | 7100 |
| 2021-09-02 | 38.00 | $38.60 | 7100 |
| 2021-09-01 | 37.84 | $38.34 | 7600 |
| 2021-08-31 | 37.71 | $38.07 | 15800 |
| 2021-08-30 | 37.62 | $38.03 | 5831 |
| 2021-08-27 | 37.51 | $37.84 | 8500 |
| 2021-08-26 | 37.44 | $37.48 | 10038 |
| 2021-08-25 | 37.42 | $37.62 | 5300 |
| 2021-08-24 | 37.37 | $37.49 | 9331 |
| 2021-08-23 | 37.35 | $37.42 | 13602 |
| 2021-08-20 | 37.33 | $36.86 | 21540 |
| 2021-08-19 | 37.42 | $36.77 | 17000 |
| 2021-08-18 | 37.56 | $37.23 | 6300 |
| 2021-08-17 | 37.61 | $37.16 | 7500 |
| 2021-08-16 | 37.69 | $37.61 | 12800 |
| 2021-08-13 | 37.68 | $37.77 | 12800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.43
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.86
Average
34.69
Maximum
45.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 45.43 | $45.48 | 29746 |
| 2026-08-07 | 45.27 | $45.72 | 12800 |
| 2026-08-06 | 44.99 | $45.34 | 22200 |
| 2026-08-05 | 44.77 | $45.45 | 26300 |
| 2026-08-04 | 44.45 | $45.16 | 20237 |
| 2026-08-03 | 44.15 | $44.57 | 37733 |
| 2026-07-31 | 43.97 | $44.22 | 33346 |
| 2026-07-30 | 43.85 | $44.42 | 19940 |
| 2026-07-29 | 43.65 | $43.33 | 66109 |
| 2026-07-28 | 43.75 | $43.76 | 22148 |
| 2026-07-27 | 43.73 | $43.92 | 25600 |
| 2026-07-24 | 43.67 | $43.72 | 33600 |
| 2026-07-23 | 43.64 | $43.37 | 16700 |
| 2026-07-22 | 43.73 | $43.99 | 21407 |
| 2026-07-21 | 43.64 | $43.87 | 20600 |
| 2026-07-20 | 43.56 | $43.33 | 29600 |
| 2026-07-17 | 43.65 | $43.50 | 28704 |
| 2026-07-16 | 43.69 | $43.86 | 18700 |
| 2026-07-15 | 43.64 | $44.13 | 19300 |
| 2026-07-14 | 43.49 | $43.77 | 22011 |
| 2026-07-13 | 43.42 | $43.40 | 45800 |
| 2026-07-10 | 43.45 | $43.83 | 56800 |
| 2026-07-09 | 43.36 | $43.49 | 139100 |
| 2026-07-08 | 43.36 | $43.29 | 26400 |
| 2026-07-07 | 43.43 | $43.72 | 66500 |
| 2026-07-06 | 43.38 | $44.33 | 94100 |
| 2026-07-02 | 43.14 | $43.75 | 59803 |
| 2026-07-01 | 43.02 | $43.44 | 126201 |
| 2026-06-30 | 42.99 | $43.29 | 24305 |
| 2026-06-29 | 43.01 | $43.19 | 72211 |
| 2026-06-26 | 43.07 | $43.03 | 40100 |
| 2026-06-25 | 43.20 | $43.15 | 61200 |
| 2026-06-24 | 43.33 | $42.89 | 50730 |
| 2026-06-23 | 43.58 | $43.09 | 38700 |
| 2026-06-22 | 43.82 | $43.90 | 35500 |
| 2026-06-18 | 43.87 | $43.78 | 81700 |
| 2026-06-17 | 43.96 | $43.82 | 64400 |
| 2026-06-16 | 44.07 | $44.14 | 29911 |
| 2026-06-15 | 44.11 | $44.16 | 103900 |
| 2026-06-12 | 44.15 | $44.61 | 123229 |
| 2026-06-11 | 44.06 | $44.51 | 88222 |
| 2026-06-10 | 43.99 | $43.40 | 52732 |
| 2026-06-09 | 44.26 | $43.89 | 48502 |
| 2026-06-08 | 44.43 | $43.91 | 47500 |
| 2026-06-05 | 44.64 | $43.75 | 26427 |
| 2026-06-04 | 44.94 | $44.88 | 25300 |
| 2026-06-03 | 44.95 | $44.50 | 22200 |
| 2026-06-02 | 45.08 | $45.01 | 21700 |
| 2026-06-01 | 45.07 | $44.85 | 43800 |
| 2026-05-29 | 45.11 | $45.24 | 51109 |
| 2026-05-28 | 45.03 | $45.07 | 323500 |
| 2026-05-27 | 44.99 | $45.06 | 29400 |
| 2026-05-26 | 44.93 | $45.25 | 59035 |
| 2026-05-22 | 44.80 | $44.73 | 29500 |
| 2026-05-21 | 44.80 | $44.76 | 42600 |
| 2026-05-20 | 44.78 | $44.65 | 23523 |
| 2026-05-19 | 44.80 | $44.09 | 33524 |
| 2026-05-18 | 44.99 | $44.58 | 67513 |
| 2026-05-15 | 45.07 | $44.36 | 26560 |
| 2026-05-14 | 45.23 | $45.08 | 22741 |
| 2026-05-13 | 45.18 | $45.08 | 34630 |
| 2026-05-12 | 45.12 | $44.95 | 49132 |
| 2026-05-11 | 45.08 | $45.29 | 31800 |
| 2026-05-08 | 44.92 | $45.30 | 54637 |
| 2026-05-07 | 44.70 | $44.81 | 42600 |
| 2026-05-06 | 44.60 | $45.23 | 45046 |
| 2026-05-05 | 44.33 | $44.30 | 40445 |
| 2026-05-04 | 44.29 | $43.78 | 61500 |
| 2026-05-01 | 44.40 | $44.22 | 41710 |
| 2026-04-30 | 44.39 | $44.33 | 92005 |
| 2026-04-29 | 44.34 | $43.33 | 81725 |
| 2026-04-28 | 44.59 | $43.77 | 37400 |
| 2026-04-27 | 44.75 | $44.05 | 40617 |
| 2026-04-24 | 44.84 | $44.03 | 41600 |
| 2026-04-23 | 44.96 | $43.93 | 32000 |
| 2026-04-22 | 45.11 | $44.42 | 21126 |
| 2026-04-21 | 45.13 | $44.23 | 32200 |
| 2026-04-20 | 45.21 | $45.14 | 23641 |
| 2026-04-17 | 44.99 | $45.43 | 32100 |
| 2026-04-16 | 44.62 | $44.82 | 23634 |
| 2026-04-15 | 44.36 | $44.77 | 54000 |
| 2026-04-14 | 44.03 | $44.91 | 42600 |
| 2026-04-13 | 43.59 | $44.51 | 41026 |
| 2026-04-10 | 43.17 | $44.17 | 71640 |
| 2026-04-09 | 42.75 | $44.00 | 29400 |
| 2026-04-08 | 42.30 | $44.19 | 59707 |
| 2026-04-07 | 41.69 | $42.63 | 53900 |
| 2026-04-06 | 41.45 | $42.71 | 84913 |
| 2026-04-02 | 41.14 | $42.26 | 31619 |
| 2026-04-01 | 40.91 | $42.56 | 62700 |
| 2026-03-31 | 40.55 | $41.79 | 104011 |
| 2026-03-30 | 40.37 | $40.59 | 173943 |
| 2026-03-27 | 40.55 | $40.52 | 63048 |
| 2026-03-26 | 40.80 | $40.99 | 74109 |
| 2026-03-25 | 40.99 | $41.81 | 39124 |
| 2026-03-24 | 40.97 | $41.23 | 104008 |
| 2026-03-23 | 41.15 | $41.48 | 311400 |
| 2026-03-20 | 41.30 | $40.60 | 90700 |
| 2026-03-19 | 41.79 | $41.89 | 89100 |
| 2026-03-18 | 41.99 | $42.02 | 56400 |
| 2026-03-17 | 42.21 | $42.56 | 70100 |
| 2026-03-16 | 42.32 | $42.43 | 77400 |
| 2026-03-13 | 42.51 | $41.74 | 39232 |
| 2026-03-12 | 42.97 | $42.36 | 41900 |
| 2026-03-11 | 43.34 | $43.19 | 71824 |
| 2026-03-10 | 43.55 | $43.32 | 78831 |
| 2026-03-09 | 43.76 | $43.04 | 105100 |
| 2026-03-06 | 44.12 | $43.20 | 49000 |
| 2026-03-05 | 44.51 | $43.45 | 88600 |
| 2026-03-04 | 44.91 | $44.16 | 50800 |
| 2026-03-03 | 45.16 | $43.77 | 66839 |
| 2026-03-02 | 45.60 | $45.03 | 98200 |
| 2026-02-27 | 45.72 | $45.69 | 43200 |
| 2026-02-26 | 45.66 | $45.71 | 34100 |
| 2026-02-25 | 45.56 | $45.64 | 91612 |
| 2026-02-24 | 45.46 | $45.28 | 36010 |
| 2026-02-23 | 45.45 | $45.23 | 54900 |
| 2026-02-20 | 45.44 | $45.41 | 50800 |
| 2026-02-19 | 45.36 | $45.01 | 53448 |
| 2026-02-18 | 45.38 | $45.10 | 34006 |
| 2026-02-17 | 45.37 | $45.11 | 54700 |
| 2026-02-13 | 45.34 | $45.04 | 63700 |
| 2026-02-12 | 45.32 | $45.04 | 81400 |
| 2026-02-11 | 45.28 | $45.54 | 123800 |
| 2026-02-10 | 45.07 | $45.42 | 50716 |
| 2026-02-09 | 44.83 | $45.20 | 38519 |
| 2026-02-06 | 44.60 | $44.53 | 52100 |
| 2026-02-05 | 44.53 | $43.65 | 36436 |
| 2026-02-04 | 44.71 | $44.38 | 151544 |
| 2026-02-03 | 44.68 | $44.31 | 52000 |
| 2026-02-02 | 44.67 | $44.05 | 80311 |
| 2026-01-30 | 44.71 | $44.02 | 67740 |
| 2026-01-29 | 44.77 | $44.81 | 46931 |
| 2026-01-28 | 44.57 | $44.61 | 61726 |
| 2026-01-27 | 44.38 | $44.94 | 29216 |
| 2026-01-26 | 44.02 | $44.30 | 51100 |
| 2026-01-23 | 43.79 | $44.10 | 44800 |
| 2026-01-22 | 43.55 | $43.82 | 59045 |
| 2026-01-21 | 43.34 | $43.33 | 46311 |
| 2026-01-20 | 43.22 | $42.78 | 52623 |
| 2026-01-16 | 43.25 | $43.28 | 166500 |
| 2026-01-15 | 43.11 | $43.11 | 59335 |
| 2026-01-14 | 42.99 | $42.99 | 55900 |
| 2026-01-13 | 42.88 | $42.78 | 41003 |
| 2026-01-12 | 42.79 | $43.09 | 38523 |
| 2026-01-09 | 42.58 | $42.84 | 30900 |
| 2026-01-08 | 42.39 | $42.56 | 21600 |
| 2026-01-07 | 42.25 | $42.48 | 22802 |
| 2026-01-06 | 42.09 | $42.34 | 52631 |
| 2026-01-05 | 41.94 | $42.24 | 27600 |
| 2026-01-02 | 41.77 | $41.82 | 41211 |
| 2025-12-31 | 41.71 | $41.48 | 48922 |
| 2025-12-30 | 41.73 | $41.72 | 32719 |
| 2025-12-29 | 41.67 | $41.64 | 130500 |
| 2025-12-26 | 41.62 | $41.72 | 24700 |
| 2025-12-24 | 41.54 | $41.66 | 15108 |
| 2025-12-23 | 41.44 | $41.54 | 58804 |
| 2025-12-22 | 41.37 | $41.39 | 29300 |
| 2025-12-19 | 41.32 | $41.14 | 80912 |
| 2025-12-18 | 41.33 | $40.90 | 47600 |
| 2025-12-17 | 41.42 | $40.61 | 23000 |
| 2025-12-16 | 41.62 | $40.93 | 22948 |
| 2025-12-15 | 41.75 | $41.81 | 26400 |
| 2025-12-12 | 41.63 | $41.56 | 27920 |
| 2025-12-11 | 41.55 | $41.71 | 23800 |
| 2025-12-10 | 41.40 | $41.58 | 41300 |
| 2025-12-09 | 41.25 | $41.22 | 45116 |
| 2025-12-08 | 41.19 | $41.30 | 60004 |
| 2025-12-05 | 41.07 | $41.40 | 21206 |
| 2025-12-04 | 40.89 | $41.20 | 31226 |
| 2025-12-03 | 40.74 | $41.18 | 24403 |
| 2025-12-02 | 40.55 | $40.94 | 23431 |
| 2025-12-01 | 40.40 | $41.00 | 27300 |
| 2025-11-28 | 40.20 | $41.24 | 22737 |
| 2025-11-26 | 39.88 | $40.75 | 44900 |
| 2025-11-25 | 39.64 | $40.32 | 60100 |
| 2025-11-24 | 39.50 | $39.80 | 44121 |
| 2025-11-21 | 39.50 | $39.59 | 41815 |
| 2025-11-20 | 39.56 | $38.99 | 27741 |
| 2025-11-19 | 39.84 | $39.52 | 28700 |
| 2025-11-18 | 40.02 | $39.58 | 27105 |
| 2025-11-17 | 40.22 | $39.99 | 39149 |
| 2025-11-14 | 40.35 | $40.43 | 103145 |
| 2025-11-13 | 40.36 | $40.51 | 71611 |
| 2025-11-12 | 40.35 | $40.88 | 37600 |
| 2025-11-11 | 40.22 | $40.61 | 31400 |
| 2025-11-10 | 40.16 | $40.51 | 38432 |
| 2025-11-07 | 40.12 | $40.08 | 34532 |
| 2025-11-06 | 40.21 | $39.84 | 141229 |
| 2025-11-05 | 40.40 | $40.03 | 112000 |
| 2025-11-04 | 40.58 | $39.99 | 55771 |
| 2025-11-03 | 40.81 | $40.57 | 58511 |
| 2025-10-31 | 40.91 | $40.66 | 44600 |
| 2025-10-30 | 41.00 | $40.80 | 29500 |
| 2025-10-29 | 41.07 | $40.91 | 34300 |
| 2025-10-28 | 41.12 | $41.25 | 47600 |
| 2025-10-27 | 41.07 | $41.53 | 30800 |
| 2025-10-24 | 40.92 | $41.32 | 22212 |
| 2025-10-23 | 40.81 | $41.23 | 414837 |
| 2025-10-22 | 40.69 | $40.76 | 51023 |
| 2025-10-21 | 40.71 | $40.60 | 41300 |
| 2025-10-20 | 40.78 | $40.99 | 43910 |
| 2025-10-17 | 40.74 | $40.71 | 57500 |
| 2025-10-16 | 40.78 | $40.84 | 48300 |
| 2025-10-15 | 40.80 | $40.84 | 32800 |
| 2025-10-14 | 40.81 | $40.61 | 42100 |
| 2025-10-13 | 40.91 | $40.59 | 44545 |
| 2025-10-10 | 41.03 | $40.19 | 38300 |
| 2025-10-09 | 41.30 | $41.04 | 43913 |
| 2025-10-08 | 41.37 | $41.30 | 38406 |
| 2025-10-07 | 41.36 | $41.22 | 66003 |
| 2025-10-06 | 41.37 | $41.63 | 57613 |
| 2025-10-03 | 41.25 | $41.56 | 34218 |
| 2025-10-02 | 41.12 | $41.17 | 24300 |
| 2025-10-01 | 41.08 | $41.15 | 37800 |
| 2025-09-30 | 41.04 | $41.13 | 30802 |
| 2025-09-29 | 41.00 | $40.98 | 43900 |
| 2025-09-26 | 40.99 | $40.82 | 142530 |
| 2025-09-25 | 41.03 | $40.50 | 58500 |
| 2025-09-24 | 41.17 | $40.85 | 73080 |
| 2025-09-23 | 41.23 | $41.13 | 51600 |
| 2025-09-22 | 41.21 | $41.11 | 37300 |
| 2025-09-19 | 41.19 | $40.95 | 62110 |
| 2025-09-18 | 41.21 | $41.17 | 56900 |
| 2025-09-17 | 41.15 | $41.05 | 67138 |
| 2025-09-16 | 41.12 | $41.26 | 47000 |
| 2025-09-15 | 41.00 | $41.26 | 45407 |
| 2025-09-12 | 40.86 | $41.00 | 62727 |
| 2025-09-11 | 40.76 | $41.11 | 81300 |
| 2025-09-10 | 40.60 | $40.71 | 51014 |
| 2025-09-09 | 40.53 | $40.71 | 37000 |
| 2025-09-08 | 40.43 | $40.90 | 50700 |
| 2025-09-05 | 40.26 | $40.44 | 77347 |
| 2025-09-04 | 40.19 | $40.08 | 548508 |
| 2025-09-03 | 40.21 | $39.82 | 58200 |
| 2025-09-02 | 40.32 | $39.74 | 75500 |
| 2025-08-29 | 40.48 | $40.31 | 50900 |
| 2025-08-28 | 40.49 | $40.41 | 47900 |
| 2025-08-27 | 40.46 | $40.30 | 54905 |
| 2025-08-26 | 40.45 | $40.41 | 232043 |
| 2025-08-25 | 40.41 | $40.37 | 69449 |
| 2025-08-22 | 40.36 | $40.76 | 50116 |
| 2025-08-21 | 40.17 | $39.98 | 311700 |
| 2025-08-20 | 40.18 | $40.10 | 65117 |
| 2025-08-19 | 40.15 | $40.13 | 85538 |
| 2025-08-18 | 40.10 | $40.13 | 42127 |
| 2025-08-15 | 40.03 | $40.11 | 50600 |
| 2025-08-14 | 39.95 | $40.05 | 27100 |
| 2025-08-13 | 39.87 | $40.15 | 44644 |
| 2025-08-12 | 39.73 | $40.08 | 65900 |
| 2025-08-11 | 39.58 | $39.75 | 52300 |
| 2025-08-08 | 39.49 | $39.89 | 36842 |
| 2025-08-07 | 39.34 | $39.77 | 51236 |
| 2025-08-06 | 39.20 | $39.51 | 71126 |
| 2025-08-05 | 39.10 | $39.20 | 74700 |
| 2025-08-04 | 39.08 | $39.21 | 175322 |
| 2025-08-01 | 39.05 | $38.72 | 71100 |
| 2025-07-31 | 39.17 | $38.63 | 111000 |
| 2025-07-30 | 39.34 | $38.76 | 96200 |
| 2025-07-29 | 39.51 | $39.12 | 84328 |
| 2025-07-28 | 39.59 | $39.21 | 72400 |
| 2025-07-25 | 39.66 | $39.78 | 871639 |
| 2025-07-24 | 39.55 | $39.72 | 56100 |
| 2025-07-23 | 39.44 | $40.04 | 45700 |
| 2025-07-22 | 39.19 | $39.45 | 51304 |
| 2025-07-21 | 39.07 | $39.17 | 32530 |
| 2025-07-18 | 39.01 | $38.89 | 18304 |
| 2025-07-17 | 39.03 | $39.00 | 58027 |
| 2025-07-16 | 39.00 | $38.84 | 30000 |
| 2025-07-15 | 39.02 | $38.68 | 18100 |
| 2025-07-14 | 39.08 | $39.01 | 25947 |
| 2025-07-11 | 39.05 | $38.99 | 44804 |
| 2025-07-10 | 39.02 | $39.27 | 40800 |
| 2025-07-09 | 38.88 | $39.19 | 26349 |
| 2025-07-08 | 38.73 | $38.85 | 236000 |
| 2025-07-07 | 38.65 | $38.52 | 116700 |
| 2025-07-03 | 38.65 | $38.87 | 36400 |
| 2025-07-02 | 38.54 | $38.78 | 41322 |
| 2025-07-01 | 38.42 | $38.80 | 65800 |
| 2025-06-30 | 38.27 | $38.77 | 154800 |
| 2025-06-27 | 38.10 | $38.63 | 48800 |
| 2025-06-26 | 37.93 | $38.37 | 40301 |
| 2025-06-25 | 37.80 | $37.83 | 47301 |
| 2025-06-24 | 37.81 | $37.89 | 39028 |
| 2025-06-23 | 37.80 | $37.48 | 39600 |
| 2025-06-20 | 37.92 | $37.25 | 77037 |
| 2025-06-18 | 38.14 | $37.48 | 70431 |
| 2025-06-17 | 38.33 | $37.40 | 28041 |
| 2025-06-16 | 38.57 | $37.75 | 36100 |
| 2025-06-13 | 38.76 | $38.35 | 32921 |
| 2025-06-12 | 38.78 | $38.85 | 22601 |
| 2025-06-11 | 38.63 | $38.54 | 39205 |
| 2025-06-10 | 38.55 | $38.39 | 30400 |
| 2025-06-09 | 38.48 | $38.29 | 26639 |
| 2025-06-06 | 38.41 | $38.19 | 36347 |
| 2025-06-05 | 38.35 | $38.16 | 35933 |
| 2025-06-04 | 38.27 | $38.14 | 31700 |
| 2025-06-03 | 38.17 | $37.95 | 32304 |
| 2025-06-02 | 38.10 | $38.23 | 125906 |
| 2025-05-30 | 37.91 | $37.73 | 110925 |
| 2025-05-29 | 37.82 | $37.58 | 25900 |
| 2025-05-28 | 37.75 | $37.48 | 19000 |
| 2025-05-27 | 37.68 | $37.75 | 19900 |
| 2025-05-23 | 37.50 | $37.22 | 20700 |
| 2025-05-22 | 37.44 | $36.99 | 47100 |
| 2025-05-21 | 37.41 | $37.06 | 27024 |
| 2025-05-20 | 37.35 | $37.35 | 25616 |
| 2025-05-19 | 37.17 | $37.17 | 27115 |
| 2025-05-16 | 36.99 | $36.87 | 26233 |
| 2025-05-15 | 36.85 | $36.76 | 75900 |
| 2025-05-14 | 36.71 | $36.42 | 88800 |
| 2025-05-13 | 36.63 | $36.53 | 35500 |
| 2025-05-12 | 36.48 | $36.29 | 24422 |
| 2025-05-09 | 36.36 | $36.13 | 23305 |
| 2025-05-08 | 36.25 | $35.94 | 14014 |
| 2025-05-07 | 36.16 | $35.78 | 159005 |
| 2025-05-06 | 36.09 | $36.08 | 17900 |
| 2025-05-05 | 35.90 | $35.92 | 16600 |
| 2025-05-02 | 35.70 | $35.89 | 12705 |
| 2025-05-01 | 35.46 | $35.37 | 29217 |
| 2025-04-30 | 35.31 | $35.49 | 122908 |
| 2025-04-29 | 35.08 | $35.47 | 17618 |
| 2025-04-28 | 34.81 | $35.40 | 11600 |
| 2025-04-25 | 34.48 | $35.06 | 30618 |
| 2025-04-24 | 34.18 | $34.97 | 18242 |
| 2025-04-23 | 33.84 | $34.55 | 51400 |
| 2025-04-22 | 33.55 | $34.56 | 16944 |
| 2025-04-21 | 33.20 | $33.99 | 52114 |
| 2025-04-17 | 32.95 | $33.98 | 39300 |
| 2025-04-16 | 32.65 | $33.58 | 48000 |
| 2025-04-15 | 32.42 | $33.70 | 47500 |
| 2025-04-14 | 32.11 | $33.43 | 47600 |
| 2025-04-11 | 31.82 | $33.02 | 88100 |
| 2025-04-10 | 31.61 | $32.06 | 47014 |
| 2025-04-09 | 31.68 | $32.58 | 124029 |
| 2025-04-08 | 31.61 | $30.43 | 113622 |
| 2025-04-07 | 32.21 | $30.25 | 177514 |
| 2025-04-04 | 33.02 | $31.00 | 124044 |
| 2025-04-03 | 33.77 | $33.14 | 56900 |
| 2025-04-02 | 34.02 | $33.81 | 38700 |
| 2025-04-01 | 34.10 | $33.71 | 53004 |
| 2025-03-31 | 34.24 | $33.68 | 38500 |
| 2025-03-28 | 34.41 | $33.99 | 16000 |
| 2025-03-27 | 34.52 | $34.26 | 41300 |
| 2025-03-26 | 34.56 | $34.21 | 16200 |
| 2025-03-25 | 34.62 | $34.57 | 25922 |
| 2025-03-24 | 34.58 | $34.36 | 35949 |
| 2025-03-21 | 34.60 | $34.34 | 63400 |
| 2025-03-20 | 34.61 | $34.56 | 64300 |
| 2025-03-19 | 34.56 | $34.87 | 31237 |
| 2025-03-18 | 34.39 | $34.72 | 27100 |
| 2025-03-17 | 34.22 | $34.68 | 37234 |
| 2025-03-14 | 34.03 | $34.34 | 30100 |
| 2025-03-13 | 33.90 | $33.68 | 17722 |
| 2025-03-12 | 33.94 | $33.93 | 46500 |
| 2025-03-11 | 33.92 | $33.69 | 28943 |
| 2025-03-10 | 33.96 | $33.69 | 43430 |
| 2025-03-07 | 34.00 | $34.40 | 30924 |
| 2025-03-06 | 33.83 | $33.92 | 27000 |
| 2025-03-05 | 33.77 | $34.23 | 109300 |
| 2025-03-04 | 33.60 | $33.27 | 62500 |
| 2025-03-03 | 33.69 | $33.39 | 50600 |
| 2025-02-28 | 33.76 | $33.23 | 33738 |
| 2025-02-27 | 33.90 | $33.34 | 32324 |
| 2025-02-26 | 34.02 | $33.70 | 513000 |
| 2025-02-25 | 34.05 | $33.74 | 36700 |
| 2025-02-24 | 34.07 | $33.67 | 22607 |
| 2025-02-21 | 34.11 | $33.72 | 78000 |
| 2025-02-20 | 34.14 | $34.00 | 24403 |
| 2025-02-19 | 34.07 | $33.88 | 21500 |
| 2025-02-18 | 34.02 | $34.14 | 21606 |
| 2025-02-14 | 33.87 | $33.99 | 23700 |
| 2025-02-13 | 33.72 | $33.88 | 48400 |
| 2025-02-12 | 33.57 | $33.52 | 32700 |
| 2025-02-11 | 33.50 | $33.47 | 44000 |
| 2025-02-10 | 33.42 | $33.39 | 74500 |
| 2025-02-07 | 33.35 | $33.25 | 55742 |
| 2025-02-06 | 33.29 | $33.49 | 25217 |
| 2025-02-05 | 33.14 | $33.40 | 19100 |
| 2025-02-04 | 32.99 | $33.02 | 38704 |
| 2025-02-03 | 32.92 | $32.63 | 36704 |
| 2025-01-31 | 32.95 | $32.92 | 22700 |
| 2025-01-30 | 32.89 | $33.20 | 81800 |
| 2025-01-29 | 32.73 | $32.81 | 36900 |
| 2025-01-28 | 32.66 | $32.82 | 43937 |
| 2025-01-27 | 32.57 | $32.73 | 21918 |
| 2025-01-24 | 32.48 | $32.97 | 36600 |
| 2025-01-23 | 32.29 | $32.75 | 39700 |
| 2025-01-22 | 32.14 | $32.63 | 24638 |
| 2025-01-21 | 31.99 | $32.78 | 52200 |
| 2025-01-17 | 31.77 | $32.23 | 32646 |
| 2025-01-16 | 31.67 | $32.10 | 119314 |
| 2025-01-15 | 31.60 | $31.98 | 32420 |
| 2025-01-14 | 31.56 | $31.54 | 52100 |
| 2025-01-13 | 31.66 | $31.42 | 111400 |
| 2025-01-10 | 31.83 | $31.55 | 42700 |
| 2025-01-08 | 31.99 | $32.00 | 37400 |
| 2025-01-07 | 32.06 | $32.24 | 32600 |
| 2025-01-06 | 32.07 | $32.56 | 16416 |
| 2025-01-03 | 31.99 | $32.34 | 60000 |
| 2025-01-02 | 31.97 | $32.09 | 39500 |
| 2024-12-31 | 32.03 | $32.28 | 25413 |
| 2024-12-30 | 32.04 | $32.19 | 48019 |
| 2024-12-27 | 32.10 | $32.27 | 80714 |
| 2024-12-26 | 32.16 | $32.34 | 100800 |
| 2024-12-24 | 32.21 | $32.24 | 23201 |
| 2024-12-23 | 32.31 | $32.12 | 63903 |
| 2024-12-20 | 32.49 | $31.99 | 498400 |
| 2024-12-19 | 32.74 | $31.83 | 46135 |
| 2024-12-18 | 33.11 | $31.77 | 33600 |
| 2024-12-17 | 33.59 | $32.46 | 30829 |
| 2024-12-16 | 33.95 | $33.59 | 24200 |
| 2024-12-13 | 34.02 | $33.61 | 22133 |
| 2024-12-12 | 34.11 | $33.77 | 19400 |
| 2024-12-11 | 34.16 | $34.16 | 17115 |
| 2024-12-10 | 34.09 | $33.87 | 102700 |
| 2024-12-09 | 34.09 | $34.26 | 34600 |
| 2024-12-06 | 33.97 | $34.31 | 12026 |
| 2024-12-05 | 33.81 | $34.29 | 35917 |
| 2024-12-04 | 33.61 | $34.01 | 58900 |
| 2024-12-03 | 33.45 | $33.87 | 22835 |
| 2024-12-02 | 33.31 | $33.70 | 26000 |
| 2024-11-29 | 33.19 | $33.81 | 3417 |
| 2024-11-27 | 33.01 | $33.35 | 14000 |
| 2024-11-26 | 32.94 | $33.12 | 36200 |
| 2024-11-25 | 32.93 | $33.43 | 172000 |
| 2024-11-22 | 32.83 | $33.05 | 21500 |
| 2024-11-21 | 32.83 | $32.93 | 10633 |
| 2024-11-20 | 32.87 | $32.84 | 49748 |
| 2024-11-19 | 32.96 | $33.05 | 30633 |
| 2024-11-18 | 33.01 | $33.12 | 11545 |
| 2024-11-15 | 33.05 | $32.94 | 13500 |
| 2024-11-14 | 33.16 | $32.99 | 20900 |
| 2024-11-13 | 33.28 | $33.01 | 18225 |
| 2024-11-12 | 33.43 | $33.22 | 57511 |
| 2024-11-11 | 33.56 | $33.77 | 27204 |
| 2024-11-08 | 33.53 | $33.76 | 20835 |
| 2024-11-07 | 33.51 | $34.15 | 51425 |
| 2024-11-06 | 33.37 | $33.34 | 77400 |
| 2024-11-05 | 33.45 | $33.88 | 26246 |
| 2024-11-04 | 33.39 | $33.54 | 22900 |
| 2024-11-01 | 33.42 | $33.50 | 25000 |
| 2024-10-31 | 33.48 | $33.44 | 14900 |
| 2024-10-30 | 33.58 | $33.63 | 9303 |
| 2024-10-29 | 33.65 | $33.62 | 19600 |
| 2024-10-28 | 33.74 | $33.98 | 92800 |
| 2024-10-25 | 33.74 | $33.59 | 15134 |
| 2024-10-24 | 33.87 | $33.67 | 12944 |
| 2024-10-23 | 34.01 | $33.54 | 17100 |
| 2024-10-22 | 34.22 | $33.96 | 13300 |
| 2024-10-21 | 34.34 | $34.05 | 39900 |
| 2024-10-18 | 34.47 | $34.60 | 12000 |
| 2024-10-17 | 34.45 | $34.33 | 12600 |
| 2024-10-16 | 34.51 | $34.41 | 12300 |
| 2024-10-15 | 34.55 | $34.31 | 21443 |
| 2024-10-14 | 34.64 | $34.60 | 9039 |
| 2024-10-11 | 34.66 | $34.56 | 8603 |
| 2024-10-10 | 34.69 | $34.37 | 10614 |
| 2024-10-09 | 34.78 | $34.50 | 22113 |
| 2024-10-08 | 34.86 | $34.42 | 17627 |
| 2024-10-07 | 34.97 | $34.55 | 15900 |
| 2024-10-04 | 35.05 | $34.79 | 15900 |
| 2024-10-03 | 35.08 | $34.46 | 18723 |
| 2024-10-02 | 35.21 | $34.80 | 33000 |
| 2024-10-01 | 35.26 | $34.99 | 808422 |
| 2024-09-30 | 35.24 | $35.25 | 13533 |
| 2024-09-27 | 35.14 | $35.25 | 17844 |
| 2024-09-26 | 35.00 | $35.47 | 52000 |
| 2024-09-25 | 34.75 | $34.62 | 10500 |
| 2024-09-24 | 34.72 | $34.85 | 33600 |
| 2024-09-23 | 34.59 | $34.74 | 20400 |
| 2024-09-20 | 34.47 | $34.54 | 17336 |
| 2024-09-19 | 34.38 | $34.94 | 19500 |
| 2024-09-18 | 34.14 | $34.16 | 33100 |
| 2024-09-17 | 34.09 | $34.23 | 18618 |
| 2024-09-16 | 34.00 | $34.34 | 14230 |
| 2024-09-13 | 33.85 | $34.04 | 21102 |
| 2024-09-12 | 33.77 | $33.95 | 132426 |
| 2024-09-11 | 33.69 | $33.54 | 202409 |
| 2024-09-10 | 33.72 | $33.37 | 30100 |
| 2024-09-09 | 33.82 | $33.37 | 19643 |
| 2024-09-06 | 33.92 | $33.08 | 34129 |
| 2024-09-05 | 34.14 | $33.76 | 32300 |
| 2024-09-04 | 34.19 | $33.63 | 11800 |
| 2024-09-03 | 34.28 | $33.61 | 31438 |
| 2024-08-30 | 34.39 | $34.26 | 30400 |
| 2024-08-29 | 34.31 | $34.16 | 50800 |
| 2024-08-28 | 34.24 | $34.06 | 74100 |
| 2024-08-27 | 34.17 | $34.44 | 33100 |
| 2024-08-26 | 33.96 | $34.26 | 31300 |
| 2024-08-23 | 33.75 | $34.38 | 36700 |
| 2024-08-22 | 33.46 | $33.67 | 22400 |
| 2024-08-21 | 33.31 | $33.88 | 15506 |
| 2024-08-20 | 33.07 | $33.53 | 25107 |
| 2024-08-19 | 32.88 | $33.65 | 33329 |
| 2024-08-16 | 32.61 | $33.30 | 72534 |
| 2024-08-15 | 32.40 | $33.08 | 39605 |
| 2024-08-14 | 32.21 | $32.75 | 369100 |
| 2024-08-13 | 32.08 | $32.74 | 27633 |
| 2024-08-12 | 31.94 | $32.26 | 53039 |
| 2024-08-09 | 31.92 | $32.21 | 25800 |
| 2024-08-08 | 31.92 | $32.00 | 41200 |
| 2024-08-07 | 31.99 | $31.53 | 44035 |
| 2024-08-06 | 32.23 | $31.45 | 34600 |
| 2024-08-05 | 32.56 | $31.39 | 59330 |
| 2024-08-02 | 32.98 | $32.20 | 17200 |
| 2024-08-01 | 33.24 | $32.78 | 16500 |
| 2024-07-31 | 33.36 | $33.67 | 80500 |
| 2024-07-30 | 33.23 | $33.16 | 19731 |
| 2024-07-29 | 33.24 | $33.06 | 20900 |
| 2024-07-26 | 33.27 | $33.23 | 15300 |
| 2024-07-25 | 33.25 | $32.75 | 19100 |
| 2024-07-24 | 33.38 | $32.93 | 25000 |
| 2024-07-23 | 33.48 | $33.26 | 11800 |
| 2024-07-22 | 33.49 | $33.39 | 16900 |
| 2024-07-19 | 33.46 | $33.20 | 6200 |
| 2024-07-18 | 33.47 | $33.43 | 21806 |
| 2024-07-17 | 33.42 | $33.60 | 23400 |
| 2024-07-16 | 33.29 | $33.74 | 17522 |
| 2024-07-15 | 33.08 | $33.49 | 9600 |
| 2024-07-12 | 32.91 | $33.56 | 18420 |
| 2024-07-11 | 32.68 | $33.21 | 17804 |
| 2024-07-10 | 32.50 | $32.89 | 12500 |
| 2024-07-09 | 32.39 | $32.56 | 9948 |
| 2024-07-08 | 32.36 | $32.75 | 19216 |
| 2024-07-05 | 32.27 | $32.84 | 11700 |
| 2024-07-03 | 32.14 | $32.72 | 7119 |
| 2024-07-02 | 32.01 | $32.27 | 10600 |
| 2024-07-01 | 32.01 | $32.17 | 11706 |
| 2024-06-28 | 32.05 | $32.23 | 13533 |
| 2024-06-27 | 32.08 | $32.28 | 15423 |
| 2024-06-26 | 32.11 | $32.12 | 20200 |
| 2024-06-25 | 32.20 | $32.30 | 23607 |
| 2024-06-24 | 32.25 | $32.47 | 24100 |
| 2024-06-21 | 32.28 | $32.19 | 25829 |
| 2024-06-20 | 32.40 | $32.47 | 32300 |
| 2024-06-18 | 32.47 | $32.44 | 28817 |
| 2024-06-17 | 32.56 | $32.32 | 205920 |
| 2024-06-14 | 32.72 | $32.08 | 18500 |
| 2024-06-13 | 33.00 | $32.30 | 25900 |
| 2024-06-12 | 33.27 | $32.94 | 19518 |
| 2024-06-11 | 33.39 | $32.52 | 30800 |
| 2024-06-10 | 33.67 | $33.44 | 33900 |
| 2024-06-07 | 33.72 | $33.28 | 19417 |
| 2024-06-06 | 33.83 | $33.73 | 49200 |
| 2024-06-05 | 33.82 | $33.73 | 22206 |
| 2024-06-04 | 33.80 | $33.67 | 49311 |
| 2024-06-03 | 33.79 | $33.85 | 43642 |
| 2024-05-31 | 33.71 | $33.80 | 16509 |
| 2024-05-30 | 33.63 | $33.55 | 14530 |
| 2024-05-29 | 33.61 | $33.03 | 29400 |
| 2024-05-28 | 33.75 | $33.67 | 28000 |
| 2024-05-24 | 33.70 | $33.58 | 39441 |
| 2024-05-23 | 33.67 | $33.17 | 41133 |
| 2024-05-22 | 33.76 | $33.38 | 25000 |
| 2024-05-21 | 33.79 | $33.68 | 102815 |
| 2024-05-20 | 33.73 | $33.70 | 19700 |
| 2024-05-17 | 33.64 | $33.70 | 38400 |
| 2024-05-16 | 33.52 | $33.51 | 109000 |
| 2024-05-15 | 33.43 | $33.78 | 25438 |
| 2024-05-14 | 33.23 | $33.41 | 15508 |
| 2024-05-13 | 33.09 | $33.24 | 22103 |
| 2024-05-10 | 32.98 | $33.20 | 34926 |
| 2024-05-09 | 32.85 | $33.21 | 14532 |
| 2024-05-08 | 32.69 | $32.94 | 15300 |
| 2024-05-07 | 32.57 | $33.02 | 36600 |
| 2024-05-06 | 32.40 | $32.94 | 18000 |
| 2024-05-03 | 32.22 | $32.76 | 107737 |
| 2024-05-02 | 32.05 | $32.46 | 68926 |
| 2024-05-01 | 31.95 | $31.98 | 345800 |
| 2024-04-30 | 31.97 | $32.09 | 24136 |
| 2024-04-29 | 31.97 | $32.56 | 34600 |
| 2024-04-26 | 31.83 | $32.20 | 39700 |
| 2024-04-25 | 31.77 | $31.89 | 45041 |
| 2024-04-24 | 31.79 | $32.03 | 22800 |
| 2024-04-23 | 31.79 | $32.17 | 19700 |
| 2024-04-22 | 31.74 | $31.84 | 29528 |
| 2024-04-19 | 31.80 | $31.58 | 26434 |
| 2024-04-18 | 31.95 | $31.69 | 18900 |
| 2024-04-17 | 32.10 | $31.67 | 21511 |
| 2024-04-16 | 32.30 | $31.60 | 52500 |
| 2024-04-15 | 32.56 | $32.05 | 13746 |
| 2024-04-12 | 32.74 | $32.14 | 31900 |
| 2024-04-11 | 32.93 | $32.76 | 24100 |
| 2024-04-10 | 32.96 | $32.64 | 16400 |
| 2024-04-09 | 33.03 | $33.07 | 22600 |
| 2024-04-08 | 32.98 | $33.04 | 31639 |
| 2024-04-05 | 32.93 | $32.82 | 15500 |
| 2024-04-04 | 32.93 | $32.70 | 26232 |
| 2024-04-03 | 32.96 | $32.92 | 362927 |
| 2024-04-02 | 32.93 | $32.65 | 17121 |
| 2024-04-01 | 32.97 | $32.89 | 24846 |
| 2024-03-28 | 32.93 | $32.98 | 37700 |
| 2024-03-27 | 32.86 | $33.00 | 29500 |
| 2024-03-26 | 32.76 | $32.68 | 17200 |
| 2024-03-25 | 32.74 | $32.60 | 14100 |
| 2024-03-22 | 32.73 | $32.63 | 68102 |
| 2024-03-21 | 32.70 | $32.77 | 27300 |
| 2024-03-20 | 32.62 | $32.79 | 41934 |
| 2024-03-19 | 32.51 | $32.39 | 19235 |
| 2024-03-18 | 32.50 | $32.33 | 53428 |
| 2024-03-15 | 32.51 | $32.37 | 18700 |
| 2024-03-14 | 32.49 | $32.27 | 15536 |
| 2024-03-13 | 32.50 | $32.44 | 21608 |
| 2024-03-12 | 32.46 | $32.50 | 55632 |
| 2024-03-11 | 32.38 | $32.28 | 97300 |
| 2024-03-08 | 32.34 | $32.46 | 29300 |
| 2024-03-07 | 32.24 | $32.57 | 43200 |
| 2024-03-06 | 32.08 | $32.26 | 190704 |
| 2024-03-05 | 31.98 | $31.90 | 71105 |
| 2024-03-04 | 31.96 | $31.95 | 355018 |
| 2024-03-01 | 31.92 | $32.13 | 117122 |
| 2024-02-29 | 31.82 | $31.85 | 32200 |
| 2024-02-28 | 31.77 | $31.78 | 39707 |
| 2024-02-27 | 31.74 | $31.94 | 27534 |
| 2024-02-26 | 31.64 | $31.83 | 86717 |
| 2024-02-23 | 31.56 | $31.75 | 57400 |
| 2024-02-22 | 31.49 | $31.82 | 40600 |
| 2024-02-21 | 31.38 | $31.55 | 38622 |
| 2024-02-20 | 31.32 | $31.51 | 36815 |
| 2024-02-16 | 31.27 | $31.53 | 26600 |
| 2024-02-15 | 31.20 | $31.47 | 18444 |
| 2024-02-14 | 31.14 | $31.26 | 29900 |
| 2024-02-13 | 31.13 | $30.82 | 25507 |
| 2024-02-12 | 31.26 | $31.36 | 151538 |
| 2024-02-09 | 31.25 | $31.30 | 20400 |
| 2024-02-08 | 31.25 | $31.30 | 25900 |
| 2024-02-07 | 31.26 | $31.21 | 59117 |
| 2024-02-06 | 31.30 | $31.34 | 34937 |
| 2024-02-05 | 31.30 | $31.09 | 285700 |
| 2024-02-02 | 31.39 | $31.35 | 41300 |
| 2024-02-01 | 31.41 | $31.67 | 24700 |
| 2024-01-31 | 31.34 | $31.42 | 33700 |
| 2024-01-30 | 31.33 | $31.55 | 37807 |
| 2024-01-29 | 31.28 | $31.64 | 20403 |
| 2024-01-26 | 31.19 | $31.53 | 27113 |
| 2024-01-25 | 31.12 | $31.48 | 21500 |
| 2024-01-24 | 31.05 | $31.31 | 17300 |
| 2024-01-23 | 31.02 | $31.12 | 39800 |
| 2024-01-22 | 31.05 | $31.18 | 20311 |
| 2024-01-19 | 31.07 | $31.01 | 65200 |
| 2024-01-18 | 31.14 | $30.94 | 57209 |
| 2024-01-17 | 31.26 | $30.62 | 16600 |
| 2024-01-16 | 31.51 | $31.04 | 29511 |
| 2024-01-12 | 31.67 | $31.63 | 13211 |
| 2024-01-11 | 31.69 | $31.55 | 28228 |
| 2024-01-10 | 31.73 | $31.64 | 83731 |
| 2024-01-09 | 31.75 | $31.56 | 31703 |
| 2024-01-08 | 31.80 | $31.73 | 30938 |
| 2024-01-05 | 31.80 | $31.34 | 31300 |
| 2024-01-04 | 31.92 | $31.44 | 27418 |
| 2024-01-03 | 32.03 | $31.35 | 28400 |
| 2024-01-02 | 32.18 | $31.68 | 32200 |
| 2023-12-29 | 32.26 | $32.13 | 29000 |
| 2023-12-28 | 32.21 | $32.12 | 104534 |
| 2023-12-27 | 32.13 | $32.15 | 207800 |
| 2023-12-26 | 32.03 | $31.88 | 31827 |
| 2023-12-22 | 31.97 | $31.86 | 57300 |
| 2023-12-21 | 31.91 | $31.68 | 36526 |
| 2023-12-20 | 31.87 | $31.19 | 33400 |
| 2023-12-19 | 31.97 | $32.22 | 26237 |
| 2023-12-18 | 31.76 | $31.80 | 14200 |
| 2023-12-15 | 31.63 | $31.70 | 14329 |
| 2023-12-14 | 31.49 | $32.02 | 48300 |
| 2023-12-13 | 31.21 | $31.37 | 55027 |
| 2023-12-12 | 31.06 | $30.80 | 24423 |
| 2023-12-11 | 31.06 | $30.83 | 25600 |
| 2023-12-08 | 31.04 | $30.85 | 16416 |
| 2023-12-07 | 31.00 | $30.76 | 31146 |
| 2023-12-06 | 30.98 | $30.60 | 27700 |
| 2023-12-05 | 30.99 | $30.49 | 45003 |
| 2023-12-04 | 31.03 | $30.68 | 29900 |
| 2023-12-01 | 31.01 | $30.95 | 54900 |
| 2023-11-30 | 30.88 | $30.59 | 32347 |
| 2023-11-29 | 30.84 | $30.73 | 27100 |
| 2023-11-28 | 30.73 | $30.56 | 11101 |
| 2023-11-27 | 30.64 | $30.47 | 30700 |
| 2023-11-24 | 30.54 | $30.53 | 6200 |
| 2023-11-22 | 30.40 | $30.21 | 31024 |
| 2023-11-21 | 30.33 | $30.19 | 40041 |
| 2023-11-20 | 30.23 | $30.39 | 34831 |
| 2023-11-17 | 30.03 | $30.27 | 78701 |
| 2023-11-16 | 29.83 | $29.84 | 102947 |
| 2023-11-15 | 29.71 | $30.08 | 78700 |
| 2023-11-14 | 29.48 | $30.17 | 24235 |
| 2023-11-13 | 29.17 | $29.20 | 51800 |
| 2023-11-10 | 29.09 | $29.15 | 30000 |
| 2023-11-09 | 29.01 | $29.04 | 19500 |
| 2023-11-08 | 28.95 | $29.04 | 18718 |
| 2023-11-07 | 28.87 | $29.11 | 23300 |
| 2023-11-06 | 28.74 | $29.34 | 25000 |
| 2023-11-03 | 28.52 | $29.67 | 45616 |
| 2023-11-02 | 28.15 | $29.11 | 41200 |
| 2023-11-01 | 27.87 | $28.38 | 48600 |
| 2023-10-31 | 27.77 | $28.28 | 1.3M |
| 2023-10-30 | 27.69 | $28.06 | 17800 |
| 2023-10-27 | 27.67 | $27.72 | 64628 |
| 2023-10-26 | 27.77 | $27.69 | 24700 |
| 2023-10-25 | 27.90 | $27.73 | 65506 |
| 2023-10-24 | 28.05 | $28.14 | 32941 |
| 2023-10-23 | 28.12 | $27.91 | 47400 |
| 2023-10-20 | 28.28 | $28.00 | 24300 |
| 2023-10-19 | 28.46 | $28.28 | 29009 |
| 2023-10-18 | 28.59 | $28.36 | 43202 |
| 2023-10-17 | 28.74 | $28.88 | 39500 |
| 2023-10-16 | 28.75 | $28.87 | 16100 |
| 2023-10-13 | 28.78 | $28.68 | 36900 |
| 2023-10-12 | 28.88 | $29.08 | 15315 |
| 2023-10-11 | 28.89 | $29.36 | 80800 |
| 2023-10-10 | 28.81 | $29.41 | 19700 |
| 2023-10-09 | 28.71 | $29.01 | 17338 |
| 2023-10-06 | 28.72 | $29.10 | 14100 |
| 2023-10-05 | 28.71 | $28.78 | 33819 |
| 2023-10-04 | 28.81 | $28.46 | 22800 |
| 2023-10-03 | 29.05 | $28.57 | 21746 |
| 2023-10-02 | 29.30 | $29.01 | 21646 |
| 2023-09-29 | 29.48 | $29.58 | 19300 |
| 2023-09-28 | 29.53 | $29.55 | 19402 |
| 2023-09-27 | 29.61 | $29.33 | 30824 |
| 2023-09-26 | 29.77 | $29.33 | 26100 |
| 2023-09-25 | 29.98 | $29.78 | 25000 |
| 2023-09-22 | 30.09 | $29.93 | 22300 |
| 2023-09-21 | 30.18 | $29.91 | 23441 |
| 2023-09-20 | 30.30 | $30.25 | 55600 |
| 2023-09-19 | 30.35 | $30.32 | 22200 |
| 2023-09-18 | 30.38 | $30.31 | 20410 |
| 2023-09-15 | 30.43 | $30.48 | 14800 |
| 2023-09-14 | 30.44 | $30.64 | 12424 |
| 2023-09-13 | 30.40 | $30.34 | 36302 |
| 2023-09-12 | 30.44 | $30.44 | 31118 |
| 2023-09-11 | 30.47 | $30.61 | 16300 |
| 2023-09-08 | 30.46 | $30.35 | 20123 |
| 2023-09-07 | 30.52 | $30.39 | 86900 |
| 2023-09-06 | 30.59 | $30.60 | 25502 |
| 2023-09-05 | 30.62 | $30.72 | 14000 |
| 2023-09-01 | 30.61 | $31.00 | 14400 |
| 2023-08-31 | 30.51 | $30.97 | 34620 |
| 2023-08-30 | 30.40 | $30.93 | 24200 |
| 2023-08-29 | 30.29 | $30.91 | 30400 |
| 2023-08-28 | 30.16 | $30.57 | 30000 |
| 2023-08-25 | 30.12 | $30.32 | 124217 |
| 2023-08-24 | 30.15 | $30.12 | 26222 |
| 2023-08-23 | 30.27 | $30.53 | 41300 |
| 2023-08-22 | 30.28 | $30.27 | 9600 |
| 2023-08-21 | 30.39 | $30.25 | 14518 |
| 2023-08-18 | 30.54 | $30.25 | 24200 |
| 2023-08-17 | 30.72 | $30.35 | 27948 |
| 2023-08-16 | 30.92 | $30.54 | 23400 |
| 2023-08-15 | 31.10 | $30.76 | 14113 |
| 2023-08-14 | 31.25 | $31.06 | 41526 |
| 2023-08-11 | 31.35 | $31.15 | 13200 |
| 2023-08-10 | 31.44 | $31.25 | 24037 |
| 2023-08-09 | 31.52 | $31.30 | 39600 |
| 2023-08-08 | 31.60 | $31.27 | 16900 |
| 2023-08-07 | 31.70 | $31.62 | 14713 |
| 2023-08-04 | 31.72 | $31.37 | 22828 |
| 2023-08-03 | 31.82 | $31.19 | 20444 |
| 2023-08-02 | 31.99 | $31.28 | 31600 |
| 2023-08-01 | 32.17 | $31.79 | 21303 |
| 2023-07-31 | 32.22 | $32.11 | 48800 |
| 2023-07-28 | 32.17 | $32.04 | 15417 |
| 2023-07-27 | 32.14 | $31.84 | 36500 |
| 2023-07-26 | 32.14 | $32.06 | 24100 |
| 2023-07-25 | 32.08 | $31.94 | 29549 |
| 2023-07-24 | 32.03 | $31.78 | 45100 |
| 2023-07-21 | 32.02 | $31.80 | 18000 |
| 2023-07-20 | 31.99 | $31.88 | 24822 |
| 2023-07-19 | 31.92 | $32.14 | 27000 |
| 2023-07-18 | 31.75 | $32.06 | 20826 |
| 2023-07-17 | 31.55 | $31.77 | 24035 |
| 2023-07-14 | 31.41 | $31.76 | 31935 |
| 2023-07-13 | 31.23 | $32.07 | 14622 |
| 2023-07-12 | 30.91 | $31.62 | 25800 |
| 2023-07-11 | 30.66 | $31.02 | 22800 |
| 2023-07-10 | 30.55 | $30.73 | 957707 |
| 2023-07-07 | 30.50 | $30.67 | 54600 |
| 2023-07-06 | 30.47 | $30.15 | 55700 |
| 2023-07-05 | 30.59 | $30.65 | 18629 |
| 2023-07-03 | 30.59 | $30.95 | 18619 |
| 2023-06-30 | 30.49 | $30.85 | 52917 |
| 2023-06-29 | 30.41 | $30.43 | 110619 |
| 2023-06-28 | 30.44 | $30.46 | 29230 |
| 2023-06-27 | 30.48 | $30.33 | 44000 |
| 2023-06-26 | 30.56 | $30.19 | 25213 |
| 2023-06-23 | 30.71 | $30.16 | 20148 |
| 2023-06-22 | 30.91 | $30.65 | 21600 |
| 2023-06-21 | 30.99 | $30.94 | 44500 |
| 2023-06-20 | 31.00 | $30.91 | 49346 |
| 2023-06-16 | 31.02 | $31.30 | 89800 |
| 2023-06-15 | 30.92 | $31.33 | 41546 |
| 2023-06-14 | 30.79 | $31.11 | 93911 |
| 2023-06-13 | 30.70 | $31.15 | 168317 |
| 2023-06-12 | 30.58 | $30.85 | 18100 |
| 2023-06-09 | 30.53 | $30.67 | 95708 |
| 2023-06-08 | 30.54 | $30.66 | 27344 |
| 2023-06-07 | 30.55 | $30.41 | 41647 |
| 2023-06-06 | 30.64 | $31.10 | 14100 |
| 2023-06-05 | 30.55 | $30.87 | 23272 |
| 2023-06-02 | 30.51 | $31.05 | 150000 |
| 2023-06-01 | 30.41 | $30.59 | 37348 |
| 2023-05-31 | 30.43 | $30.18 | 52500 |
| 2023-05-30 | 30.60 | $30.42 | 28700 |
| 2023-05-26 | 30.74 | $30.59 | 34900 |
| 2023-05-25 | 30.85 | $30.45 | 45341 |
| 2023-05-24 | 31.04 | $30.49 | 23402 |
| 2023-05-23 | 31.25 | $30.98 | 19500 |
| 2023-05-22 | 31.37 | $31.32 | 17420 |
| 2023-05-19 | 31.40 | $31.36 | 24400 |
| 2023-05-18 | 31.42 | $31.20 | 77200 |
| 2023-05-17 | 31.50 | $31.34 | 26100 |
| 2023-05-16 | 31.55 | $31.27 | 31714 |
| 2023-05-15 | 31.63 | $31.61 | 80900 |
| 2023-05-12 | 31.62 | $31.29 | 29235 |
| 2023-05-11 | 31.71 | $31.50 | 37515 |
| 2023-05-10 | 31.75 | $31.65 | 22200 |
| 2023-05-09 | 31.75 | $31.69 | 29300 |
| 2023-05-08 | 31.74 | $31.87 | 11329 |
| 2023-05-05 | 31.65 | $31.82 | 29701 |
| 2023-05-04 | 31.57 | $31.27 | 25400 |
| 2023-05-03 | 31.64 | $31.40 | 56526 |
| 2023-05-02 | 31.68 | $31.37 | 36300 |
| 2023-05-01 | 31.73 | $31.67 | 21900 |
| 2023-04-28 | 31.70 | $31.69 | 31804 |
| 2023-04-27 | 31.64 | $31.59 | 28448 |
| 2023-04-26 | 31.61 | $31.20 | 23302 |
| 2023-04-25 | 31.68 | $31.16 | 88600 |
| 2023-04-24 | 31.78 | $31.65 | 33739 |
| 2023-04-21 | 31.75 | $31.56 | 15200 |
| 2023-04-20 | 31.72 | $31.48 | 20229 |
| 2023-04-19 | 31.71 | $31.55 | 65500 |
| 2023-04-18 | 31.67 | $31.73 | 27600 |
| 2023-04-17 | 31.56 | $31.57 | 39600 |
| 2023-04-14 | 31.47 | $31.61 | 25500 |
| 2023-04-13 | 31.34 | $31.74 | 41000 |
| 2023-04-12 | 31.13 | $31.25 | 47300 |
| 2023-04-11 | 31.04 | $31.13 | 34607 |
| 2023-04-10 | 30.95 | $30.97 | 35322 |
| 2023-04-06 | 30.90 | $30.95 | 25200 |
| 2023-04-05 | 30.84 | $30.83 | 61429 |
| 2023-04-04 | 30.80 | $31.32 | 33645 |
| 2023-04-03 | 30.60 | $31.33 | 31300 |
| 2023-03-31 | 30.34 | $31.08 | 43627 |
| 2023-03-30 | 30.12 | $30.95 | 39517 |
| 2023-03-29 | 29.89 | $30.51 | 67000 |
| 2023-03-28 | 29.75 | $30.08 | 87400 |
| 2023-03-27 | 29.73 | $30.14 | 47514 |
| 2023-03-24 | 29.69 | $29.89 | 20206 |
| 2023-03-23 | 29.72 | $30.11 | 19421 |
| 2023-03-22 | 29.70 | $30.03 | 67300 |
| 2023-03-21 | 29.72 | $30.25 | 35814 |
| 2023-03-20 | 29.67 | $29.84 | 57547 |
| 2023-03-17 | 29.75 | $29.50 | 70400 |
| 2023-03-16 | 29.97 | $29.85 | 135600 |
| 2023-03-15 | 30.13 | $29.53 | 46119 |
| 2023-03-14 | 30.44 | $30.45 | 69533 |
| 2023-03-13 | 30.52 | $30.07 | 209933 |
| 2023-03-10 | 30.76 | $30.39 | 44000 |
| 2023-03-09 | 30.94 | $30.79 | 40400 |
| 2023-03-08 | 31.05 | $31.04 | 32700 |
| 2023-03-07 | 31.10 | $30.91 | 34017 |
| 2023-03-06 | 31.20 | $31.53 | 26934 |
| 2023-03-03 | 31.14 | $31.61 | 38849 |
| 2023-03-02 | 31.04 | $31.17 | 19619 |
| 2023-03-01 | 31.06 | $31.22 | 16544 |
| 2023-02-28 | 31.06 | $31.03 | 89730 |
| 2023-02-27 | 31.14 | $31.30 | 34029 |
| 2023-02-24 | 31.15 | $30.93 | 81900 |
| 2023-02-23 | 31.28 | $31.26 | 98725 |
| 2023-02-22 | 31.33 | $30.91 | 165600 |
| 2023-02-21 | 31.51 | $31.15 | 97200 |
| 2023-02-17 | 31.66 | $31.42 | 182445 |
| 2023-02-16 | 31.75 | $31.43 | 253627 |
| 2023-02-15 | 31.86 | $31.68 | 102148 |
| 2023-02-14 | 31.90 | $31.88 | 78300 |
| 2023-02-13 | 31.89 | $31.79 | 87109 |
| 2023-02-10 | 31.91 | $31.57 | 90200 |
| 2023-02-09 | 31.99 | $31.62 | 83137 |
| 2023-02-08 | 32.08 | $31.68 | 34500 |
| 2023-02-07 | 32.16 | $31.83 | 48915 |
| 2023-02-06 | 32.20 | $31.56 | 79508 |
| 2023-02-03 | 32.33 | $31.85 | 70216 |
| 2023-02-02 | 32.38 | $32.27 | 45800 |
| 2023-02-01 | 32.31 | $32.33 | 58400 |
| 2023-01-31 | 32.19 | $32.09 | 39337 |
| 2023-01-30 | 32.12 | $31.74 | 49524 |
| 2023-01-27 | 32.13 | $32.05 | 67917 |
| 2023-01-26 | 32.03 | $32.05 | 66400 |
| 2023-01-25 | 31.91 | $31.91 | 22128 |
| 2023-01-24 | 31.79 | $31.83 | 19200 |
| 2023-01-23 | 31.67 | $31.82 | 138137 |
| 2023-01-20 | 31.51 | $31.74 | 27943 |
| 2023-01-19 | 31.33 | $31.45 | 38923 |
| 2023-01-18 | 31.20 | $31.41 | 40203 |
| 2023-01-17 | 31.05 | $31.52 | 67432 |
| 2023-01-13 | 30.82 | $31.37 | 29800 |
| 2023-01-12 | 30.59 | $31.20 | 363823 |
| 2023-01-11 | 30.36 | $30.77 | 35046 |
| 2023-01-10 | 30.20 | $30.55 | 59300 |
| 2023-01-09 | 30.09 | $30.58 | 58500 |
| 2023-01-06 | 29.93 | $30.42 | 115500 |
| 2023-01-05 | 29.80 | $29.70 | 35530 |
| 2023-01-04 | 29.86 | $30.07 | 56000 |
| 2023-01-03 | 29.82 | $29.94 | 27600 |
| 2022-12-30 | 29.82 | $30.00 | 150000 |
| 2022-12-29 | 29.79 | $30.19 | 219037 |
| 2022-12-28 | 29.71 | $29.60 | 73800 |
| 2022-12-27 | 29.79 | $29.99 | 115600 |
| 2022-12-23 | 29.76 | $29.96 | 104400 |
| 2022-12-22 | 29.75 | $29.65 | 80400 |
| 2022-12-21 | 29.83 | $29.89 | 80700 |
| 2022-12-20 | 29.85 | $29.61 | 170904 |
| 2022-12-19 | 29.96 | $29.46 | 173900 |
| 2022-12-16 | 30.14 | $29.56 | 62900 |
| 2022-12-15 | 30.34 | $29.71 | 76300 |
| 2022-12-14 | 30.52 | $30.36 | 109400 |
| 2022-12-13 | 30.53 | $30.35 | 55600 |
| 2022-12-12 | 30.55 | $30.23 | 63900 |
| 2022-12-09 | 30.60 | $30.16 | 61813 |
| 2022-12-08 | 30.67 | $30.12 | 40300 |
| 2022-12-07 | 30.77 | $30.02 | 87500 |
| 2022-12-06 | 30.91 | $30.00 | 142600 |
| 2022-12-05 | 31.08 | $30.29 | 70146 |
| 2022-12-02 | 31.18 | $30.93 | 58800 |
| 2022-12-01 | 31.08 | $30.95 | 182300 |
| 2022-11-30 | 30.95 | $30.72 | 128912 |
| 2022-11-29 | 30.84 | $30.29 | 174300 |
| 2022-11-28 | 30.84 | $30.26 | 115000 |
| 2022-11-25 | 30.82 | $30.78 | 24200 |
| 2022-11-23 | 30.63 | $30.57 | 123216 |
| 2022-11-22 | 30.44 | $30.25 | 72608 |
| 2022-11-21 | 30.30 | $29.74 | 90114 |
| 2022-11-18 | 30.27 | $29.90 | 163000 |
| 2022-11-17 | 30.17 | $29.81 | 144600 |
| 2022-11-16 | 30.06 | $29.84 | 309900 |
| 2022-11-15 | 29.91 | $30.02 | 61613 |
| 2022-11-14 | 29.65 | $29.86 | 258600 |
| 2022-11-11 | 29.37 | $30.25 | 30700 |
| 2022-11-10 | 28.89 | $29.72 | 267900 |
| 2022-11-09 | 28.46 | $28.16 | 147918 |
| 2022-11-08 | 28.43 | $28.78 | 104347 |
| 2022-11-07 | 28.19 | $28.46 | 53500 |
| 2022-11-04 | 27.98 | $28.31 | 104900 |
| 2022-11-03 | 27.77 | $27.40 | 71800 |
| 2022-11-02 | 27.81 | $27.57 | 169443 |
| 2022-11-01 | 27.78 | $27.91 | 166700 |
| 2022-10-31 | 27.65 | $27.63 | 239229 |
| 2022-10-28 | 27.56 | $27.85 | 122200 |
| 2022-10-27 | 27.39 | $27.80 | 566008 |
| 2022-10-26 | 27.19 | $27.98 | 81100 |
| 2022-10-25 | 26.89 | $27.60 | 128412 |
| 2022-10-24 | 26.64 | $26.95 | 78500 |
| 2022-10-21 | 26.55 | $27.06 | 77900 |
| 2022-10-20 | 26.41 | $26.56 | 57436 |
| 2022-10-19 | 26.40 | $26.61 | 84600 |
| 2022-10-18 | 26.38 | $26.87 | 158641 |
| 2022-10-17 | 26.28 | $26.77 | 132303 |
| 2022-10-14 | 26.19 | $26.16 | 177402 |
| 2022-10-13 | 26.29 | $26.76 | 402600 |
| 2022-10-12 | 26.22 | $26.14 | 181235 |
| 2022-10-11 | 26.35 | $26.21 | 101900 |
| 2022-10-10 | 26.49 | $26.63 | 135000 |
| 2022-10-07 | 26.55 | $26.84 | 49100 |
| 2022-10-06 | 26.55 | $27.20 | 69600 |
| 2022-10-05 | 26.45 | $27.46 | 101434 |
| 2022-10-04 | 26.26 | $27.78 | 64000 |
| 2022-10-03 | 25.95 | $26.87 | 66900 |
| 2022-09-30 | 25.86 | $26.17 | 69627 |
| 2022-09-29 | 26.00 | $26.13 | 66421 |
| 2022-09-28 | 26.19 | $26.45 | 82700 |
| 2022-09-27 | 26.35 | $25.80 | 116935 |
| 2022-09-26 | 26.76 | $25.89 | 57620 |
| 2022-09-23 | 27.25 | $26.51 | 55923 |
| 2022-09-22 | 27.67 | $27.48 | 67500 |
| 2022-09-21 | 27.88 | $27.69 | 23714 |
| 2022-09-20 | 28.08 | $27.93 | 22600 |
| 2022-09-19 | 28.26 | $28.39 | 37400 |
| 2022-09-16 | 28.34 | $28.28 | 36500 |
| 2022-09-15 | 28.48 | $28.43 | 39839 |
| 2022-09-14 | 28.61 | $28.84 | 53400 |
| 2022-09-13 | 28.65 | $28.64 | 36213 |
| 2022-09-12 | 28.77 | $29.58 | 39900 |
| 2022-09-09 | 28.63 | $29.26 | 69700 |
| 2022-09-08 | 28.57 | $28.57 | 95800 |
| 2022-09-07 | 28.72 | $28.46 | 23545 |
| 2022-09-06 | 28.95 | $28.40 | 67400 |
| 2022-09-02 | 29.26 | $28.61 | 99100 |
| 2022-09-01 | 29.57 | $28.81 | 26916 |
| 2022-08-31 | 29.90 | $29.35 | 44800 |
| 2022-08-30 | 30.13 | $29.54 | 68000 |
| 2022-08-29 | 30.35 | $29.85 | 24900 |
| 2022-08-26 | 30.53 | $29.89 | 43408 |
| 2022-08-25 | 30.72 | $30.63 | 12900 |
| 2022-08-24 | 30.73 | $30.29 | 10530 |
| 2022-08-23 | 30.84 | $30.22 | 18544 |
| 2022-08-22 | 30.99 | $29.99 | 19200 |
| 2022-08-19 | 31.24 | $30.48 | 12314 |
| 2022-08-18 | 31.38 | $30.88 | 40300 |
| 2022-08-17 | 31.43 | $30.90 | 30031 |
| 2022-08-16 | 31.46 | $31.14 | 53300 |
| 2022-08-15 | 31.42 | $31.12 | 17000 |
| 2022-08-12 | 31.36 | $31.40 | 29701 |
| 2022-08-11 | 31.20 | $31.27 | 8700 |
| 2022-08-10 | 31.02 | $31.20 | 14825 |
| 2022-08-09 | 30.83 | $30.27 | 7500 |
| 2022-08-08 | 30.87 | $30.49 | 20601 |
| 2022-08-05 | 30.85 | $30.45 | 1.7M |
| 2022-08-04 | 30.82 | $30.64 | 1.7M |
| 2022-08-03 | 30.72 | $30.49 | 1.7M |
| 2022-08-02 | 30.64 | $30.39 | 1.7M |
| 2022-08-01 | 30.56 | $30.80 | 14200 |
| 2022-07-29 | 30.32 | $30.89 | 14600 |
| 2022-07-28 | 30.00 | $30.47 | 44500 |
| 2022-07-27 | 29.74 | $30.22 | 30706 |
| 2022-07-26 | 29.49 | $29.57 | 13900 |
| 2022-07-25 | 29.39 | $30.03 | 9534 |
| 2022-07-22 | 29.12 | $29.73 | 28305 |
| 2022-07-21 | 28.88 | $29.81 | 156934 |
| 2022-07-20 | 28.57 | $29.39 | 43900 |
| 2022-07-19 | 28.34 | $29.38 | 34200 |
| 2022-07-18 | 28.06 | $28.74 | 26100 |
| 2022-07-15 | 27.93 | $28.37 | 50400 |
| 2022-07-14 | 27.89 | $27.95 | 45000 |
| 2022-07-13 | 28.00 | $28.32 | 54404 |
| 2022-07-12 | 28.02 | $28.26 | 90300 |
| 2022-07-11 | 28.08 | $28.32 | 59800 |
| 2022-07-08 | 28.14 | $28.79 | 224700 |
| 2022-07-07 | 28.09 | $28.74 | 26600 |
| 2022-07-06 | 28.05 | $28.09 | 24441 |
| 2022-07-05 | 28.22 | $28.08 | 28302 |
| 2022-07-01 | 28.45 | $28.80 | 24700 |
| 2022-06-30 | 28.51 | $28.81 | 143500 |
| 2022-06-29 | 28.61 | $28.92 | 29044 |
| 2022-06-28 | 28.70 | $29.30 | 25300 |
| 2022-06-27 | 28.70 | $29.28 | 29434 |
| 2022-06-24 | 28.73 | $29.21 | 21933 |
| 2022-06-23 | 28.81 | $28.54 | 26400 |
| 2022-06-22 | 29.13 | $28.73 | 55324 |
| 2022-06-21 | 29.47 | $29.17 | 69700 |
| 2022-06-17 | 29.77 | $28.85 | 539639 |
| 2022-06-16 | 30.25 | $29.16 | 128638 |
| 2022-06-15 | 30.74 | $29.88 | 184900 |
| 2022-06-14 | 31.13 | $29.44 | 88430 |
| 2022-06-13 | 31.74 | $29.79 | 50906 |
| 2022-06-10 | 32.37 | $30.83 | 21200 |
| 2022-06-09 | 32.82 | $31.62 | 25908 |
| 2022-06-08 | 33.10 | $32.85 | 16700 |
| 2022-06-07 | 33.06 | $33.12 | 38300 |
| 2022-06-06 | 32.91 | $33.01 | 123005 |
| 2022-06-03 | 32.75 | $32.85 | 29148 |
| 2022-06-02 | 32.60 | $33.23 | 22300 |
| 2022-06-01 | 32.30 | $32.63 | 23000 |
| 2022-05-31 | 32.12 | $32.72 | 37228 |
| 2022-05-27 | 31.87 | $32.76 | 49700 |
| 2022-05-26 | 31.55 | $32.27 | 13000 |
| 2022-05-25 | 31.31 | $31.94 | 27300 |
| 2022-05-24 | 31.14 | $31.76 | 29707 |
| 2022-05-23 | 30.99 | $32.00 | 33444 |
| 2022-05-20 | 30.73 | $31.46 | 37300 |
| 2022-05-19 | 30.60 | $31.31 | 65812 |
| 2022-05-18 | 30.51 | $30.87 | 53917 |
| 2022-05-17 | 30.54 | $31.67 | 77745 |
| 2022-05-16 | 30.33 | $31.08 | 47700 |
| 2022-05-13 | 30.29 | $30.90 | 42323 |
| 2022-05-12 | 30.31 | $30.13 | 105400 |
| 2022-05-11 | 30.59 | $30.28 | 464800 |
| 2022-05-10 | 30.90 | $30.41 | 90138 |
| 2022-05-09 | 31.26 | $30.29 | 60400 |
| 2022-05-06 | 31.74 | $31.41 | 47234 |
| 2022-05-05 | 31.98 | $31.81 | 34100 |
| 2022-05-04 | 32.16 | $32.82 | 22000 |
| 2022-05-03 | 32.08 | $32.28 | 50600 |
| 2022-05-02 | 32.15 | $32.01 | 156400 |
| 2022-04-29 | 32.33 | $32.19 | 794638 |
| 2022-04-28 | 32.50 | $32.60 | 34332 |
| 2022-04-27 | 32.60 | $32.04 | 44800 |
| 2022-04-26 | 32.90 | $31.89 | 36022 |
| 2022-04-25 | 33.31 | $32.70 | 343700 |
| 2022-04-22 | 33.57 | $32.99 | 20600 |
| 2022-04-21 | 33.80 | $33.69 | 12214 |
| 2022-04-20 | 33.85 | $34.13 | 19700 |
| 2022-04-19 | 33.78 | $33.87 | 16500 |
| 2022-04-18 | 33.77 | $33.72 | 34100 |
| 2022-04-14 | 33.82 | $33.76 | 108933 |
| 2022-04-13 | 33.87 | $33.84 | 39400 |
| 2022-04-12 | 33.90 | $33.34 | 16714 |
| 2022-04-11 | 34.09 | $33.39 | 27522 |
| 2022-04-08 | 34.32 | $33.83 | 51500 |
| 2022-04-07 | 34.45 | $33.84 | 15400 |
| 2022-04-06 | 34.61 | $33.74 | 17200 |
| 2022-04-05 | 34.83 | $34.39 | 32100 |
| 2022-04-04 | 34.88 | $34.80 | 28625 |
| 2022-04-01 | 34.82 | $34.52 | 29740 |
| 2022-03-31 | 34.82 | $34.35 | 30200 |
| 2022-03-30 | 34.87 | $34.86 | 24700 |
| 2022-03-29 | 34.76 | $35.10 | 21700 |
| 2022-03-28 | 34.54 | $34.40 | 30203 |
| 2022-03-25 | 34.50 | $34.71 | 8300 |
| 2022-03-24 | 34.34 | $34.55 | 14800 |
| 2022-03-23 | 34.20 | $34.45 | 12900 |
| 2022-03-22 | 34.06 | $34.80 | 9815 |
| 2022-03-21 | 33.76 | $34.51 | 13400 |
| 2022-03-18 | 33.50 | $34.60 | 26028 |
| 2022-03-17 | 33.16 | $34.25 | 23848 |
| 2022-03-16 | 32.85 | $33.95 | 21937 |
| 2022-03-15 | 32.58 | $32.97 | 23100 |
| 2022-03-14 | 32.57 | $32.85 | 22944 |
| 2022-03-11 | 32.60 | $32.80 | 39528 |
| 2022-03-10 | 32.67 | $32.97 | 27600 |
| 2022-03-09 | 32.71 | $33.07 | 92900 |
| 2022-03-08 | 32.73 | $32.09 | 65131 |
| 2022-03-07 | 33.08 | $32.01 | 38300 |
| 2022-03-04 | 33.55 | $32.84 | 21600 |
| 2022-03-03 | 33.86 | $33.53 | 23301 |
| 2022-03-02 | 34.02 | $34.08 | 16800 |
| 2022-03-01 | 34.05 | $33.75 | 49441 |
| 2022-02-28 | 34.20 | $34.33 | 70600 |
| 2022-02-25 | 34.20 | $34.44 | 21642 |
| 2022-02-24 | 34.16 | $33.64 | 36030 |
| 2022-02-23 | 34.38 | $33.85 | 20303 |
| 2022-02-22 | 34.58 | $34.15 | 24700 |
| 2022-02-18 | 34.74 | $34.40 | 19924 |
| 2022-02-17 | 34.84 | $34.71 | 10100 |
| 2022-02-16 | 34.88 | $35.23 | 10636 |
| 2022-02-15 | 34.76 | $35.14 | 15020 |
| 2022-02-14 | 34.64 | $34.31 | 14728 |
| 2022-02-11 | 34.76 | $34.60 | 100420 |
| 2022-02-10 | 34.81 | $35.07 | 20528 |
| 2022-02-09 | 34.73 | $35.43 | 13100 |
| 2022-02-08 | 34.53 | $34.75 | 29100 |
| 2022-02-07 | 34.49 | $34.80 | 94700 |
| 2022-02-04 | 34.44 | $34.74 | 44427 |
| 2022-02-03 | 34.40 | $34.71 | 44900 |
| 2022-02-02 | 34.36 | $35.25 | 34413 |
| 2022-02-01 | 34.15 | $34.99 | 24737 |
| 2022-01-31 | 33.99 | $34.54 | 15440 |
| 2022-01-28 | 33.95 | $33.80 | 75409 |
| 2022-01-27 | 34.14 | $33.57 | 16500 |
| 2022-01-26 | 34.45 | $33.93 | 27228 |
| 2022-01-25 | 34.72 | $34.08 | 34842 |
| 2022-01-24 | 35.02 | $34.10 | 34300 |
| 2022-01-21 | 35.37 | $34.59 | 37115 |
| 2022-01-20 | 35.65 | $35.15 | 19400 |
| 2022-01-19 | 35.82 | $35.38 | 16800 |
| 2022-01-18 | 35.95 | $35.52 | 16410 |
| 2022-01-14 | 36.07 | $35.97 | 6745 |
| 2022-01-13 | 36.07 | $36.03 | 17113 |
| 2022-01-12 | 36.04 | $36.34 | 17742 |
| 2022-01-11 | 35.91 | $35.83 | 19604 |
| 2022-01-10 | 35.92 | $35.32 | 30331 |
| 2022-01-07 | 36.08 | $35.87 | 86103 |
| 2022-01-06 | 36.11 | $35.79 | 23700 |
| 2022-01-05 | 36.16 | $36.04 | 34000 |
| 2022-01-04 | 36.14 | $36.43 | 9500 |
| 2022-01-03 | 36.00 | $36.28 | 25646 |
| 2021-12-31 | 35.87 | $36.25 | 10600 |
| 2021-12-30 | 35.72 | $36.16 | 16421 |
| 2021-12-29 | 35.57 | $36.27 | 16929 |
| 2021-12-28 | 35.35 | $36.04 | 10300 |
| 2021-12-27 | 35.16 | $35.99 | 27023 |
| 2021-12-23 | 34.95 | $35.70 | 7040 |
| 2021-12-22 | 34.79 | $35.49 | 19918 |
| 2021-12-21 | 34.68 | $34.99 | 13900 |
| 2021-12-20 | 34.70 | $34.49 | 243000 |
| 2021-12-17 | 34.90 | $34.76 | 49100 |
| 2021-12-16 | 35.07 | $35.12 | 17015 |
| 2021-12-15 | 35.17 | $35.01 | 53526 |
| 2021-12-14 | 35.34 | $34.68 | 10443 |
| 2021-12-13 | 35.65 | $35.03 | 18000 |
| 2021-12-10 | 35.93 | $36.39 | 10600 |
| 2021-12-09 | 35.85 | $36.42 | 41600 |
| 2021-12-08 | 35.74 | $36.71 | 28500 |
| 2021-12-07 | 35.53 | $36.66 | 22700 |
| 2021-12-06 | 35.29 | $35.64 | 17300 |
| 2021-12-03 | 35.34 | $35.38 | 14300 |
| 2021-12-02 | 35.49 | $35.44 | 13900 |
| 2021-12-01 | 35.66 | $35.19 | 14212 |
| 2021-11-30 | 35.96 | $35.50 | 12105 |
| 2021-11-29 | 36.24 | $35.79 | 22200 |
| 2021-11-26 | 36.49 | $35.59 | 10005 |
| 2021-11-24 | 36.87 | $36.33 | 5700 |
| 2021-11-23 | 37.11 | $36.63 | 10341 |
| 2021-11-22 | 37.30 | $36.87 | 8900 |
| 2021-11-19 | 37.46 | $37.16 | 23300 |
| 2021-11-18 | 37.56 | $37.32 | 12700 |
| 2021-11-17 | 37.63 | $37.34 | 15033 |
| 2021-11-16 | 37.72 | $37.40 | 6618 |
| 2021-11-15 | 37.79 | $37.71 | 19025 |
| 2021-11-12 | 37.79 | $37.66 | 5800 |
| 2021-11-11 | 37.80 | $37.40 | 33700 |
| 2021-11-10 | 37.89 | $37.28 | 12635 |
| 2021-11-09 | 38.03 | $37.89 | 9600 |
| 2021-11-08 | 38.01 | $37.92 | 5101 |
| 2021-11-05 | 37.97 | $37.86 | 12325 |
| 2021-11-04 | 37.93 | $37.94 | 8500 |
| 2021-11-03 | 37.86 | $37.89 | 5827 |
| 2021-11-02 | 37.78 | $37.61 | 8200 |
| 2021-11-01 | 37.77 | $37.82 | 6400 |
| 2021-10-29 | 37.69 | $37.57 | 11200 |
| 2021-10-28 | 37.67 | $37.84 | 15600 |
| 2021-10-27 | 37.55 | $37.45 | 35600 |
| 2021-10-26 | 37.52 | $37.67 | 14000 |
| 2021-10-25 | 37.41 | $37.68 | 26527 |
| 2021-10-22 | 37.28 | $37.67 | 21500 |
| 2021-10-21 | 37.12 | $37.44 | 11726 |
| 2021-10-20 | 36.99 | $37.60 | 9949 |
| 2021-10-19 | 36.79 | $37.54 | 7600 |
| 2021-10-18 | 36.57 | $37.31 | 7500 |
| 2021-10-15 | 36.37 | $37.42 | 11400 |
| 2021-10-14 | 36.10 | $37.07 | 7800 |
| 2021-10-13 | 35.89 | $36.60 | 9500 |
| 2021-10-12 | 35.79 | $36.12 | 8646 |
| 2021-10-11 | 35.83 | $36.07 | 6303 |
| 2021-10-08 | 35.91 | $36.22 | 5813 |
| 2021-10-07 | 35.97 | $36.20 | 65635 |
| 2021-10-06 | 36.06 | $35.96 | 13611 |
| 2021-10-05 | 36.25 | $36.17 | 109300 |
| 2021-10-04 | 36.43 | $35.98 | 21500 |
| 2021-10-01 | 36.72 | $36.50 | 25800 |
| 2021-09-30 | 36.92 | $36.43 | 4348 |
| 2021-09-29 | 37.19 | $36.37 | 11700 |
| 2021-09-28 | 37.54 | $36.59 | 9430 |
| 2021-09-27 | 37.90 | $37.55 | 22300 |
| 2021-09-24 | 38.04 | $37.88 | 9400 |
| 2021-09-23 | 38.11 | $38.29 | 18400 |
| 2021-09-22 | 38.06 | $37.75 | 8400 |
| 2021-09-21 | 38.17 | $37.59 | 7400 |
| 2021-09-20 | 38.35 | $37.33 | 17000 |
| 2021-09-17 | 38.65 | $38.22 | 105049 |
| 2021-09-16 | 38.74 | $38.56 | 6723 |
| 2021-09-15 | 38.72 | $38.65 | 5500 |
| 2021-09-14 | 38.68 | $38.50 | 9100 |
| 2021-09-13 | 38.66 | $38.61 | 12335 |
| 2021-09-10 | 38.60 | $38.43 | 13200 |
| 2021-09-09 | 38.57 | $38.41 | 9337 |
| 2021-09-08 | 38.54 | $38.33 | 16902 |
| 2021-09-07 | 38.52 | $38.68 | 14400 |
| 2021-09-03 | 38.39 | $38.87 | 7100 |
| 2021-09-02 | 38.15 | $38.60 | 7100 |
| 2021-09-01 | 37.95 | $38.34 | 7600 |
| 2021-08-31 | 37.78 | $38.07 | 15800 |
| 2021-08-30 | 37.65 | $38.03 | 5831 |
| 2021-08-27 | 37.51 | $37.84 | 8500 |
| 2021-08-26 | 37.40 | $37.48 | 10038 |
| 2021-08-25 | 37.37 | $37.62 | 5300 |
| 2021-08-24 | 37.30 | $37.49 | 9331 |
| 2021-08-23 | 37.25 | $37.42 | 13602 |
| 2021-08-20 | 37.21 | $36.86 | 21540 |
| 2021-08-19 | 37.35 | $36.77 | 17000 |
| 2021-08-18 | 37.54 | $37.23 | 6300 |
| 2021-08-17 | 37.63 | $37.16 | 7500 |
| 2021-08-16 | 37.76 | $37.61 | 12800 |
| 2021-08-13 | 37.77 | $37.77 | 12800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.36
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.58
Average
51.45
Maximum
73.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 59.36 | $45.48 | 29746 |
| 2026-08-07 | 61.45 | $45.72 | 12800 |
| 2026-08-06 | 59.29 | $45.34 | 22200 |
| 2026-08-05 | 60.22 | $45.45 | 26300 |
| 2026-08-04 | 58.60 | $45.16 | 20237 |
| 2026-08-03 | 55.05 | $44.57 | 37733 |
| 2026-07-31 | 52.78 | $44.22 | 33346 |
| 2026-07-30 | 54.27 | $44.42 | 19940 |
| 2026-07-29 | 46.43 | $43.33 | 66109 |
| 2026-07-28 | 49.62 | $43.76 | 22148 |
| 2026-07-27 | 50.85 | $43.92 | 25600 |
| 2026-07-24 | 49.36 | $43.72 | 33600 |
| 2026-07-23 | 46.66 | $43.37 | 16700 |
| 2026-07-22 | 51.26 | $43.99 | 21407 |
| 2026-07-21 | 50.36 | $43.87 | 20600 |
| 2026-07-20 | 46.11 | $43.33 | 29600 |
| 2026-07-17 | 47.32 | $43.50 | 28704 |
| 2026-07-16 | 49.96 | $43.86 | 18700 |
| 2026-07-15 | 52.03 | $44.13 | 19300 |
| 2026-07-14 | 49.37 | $43.77 | 22011 |
| 2026-07-13 | 46.48 | $43.40 | 45800 |
| 2026-07-10 | 49.61 | $43.83 | 56800 |
| 2026-07-09 | 46.93 | $43.49 | 139100 |
| 2026-07-08 | 45.30 | $43.29 | 26400 |
| 2026-07-07 | 48.33 | $43.72 | 66500 |
| 2026-07-06 | 53.11 | $44.33 | 94100 |
| 2026-07-02 | 48.51 | $43.75 | 59803 |
| 2026-07-01 | 45.80 | $43.44 | 126201 |
| 2026-06-30 | 44.46 | $43.29 | 24305 |
| 2026-06-29 | 43.58 | $43.19 | 72211 |
| 2026-06-26 | 42.18 | $43.03 | 40100 |
| 2026-06-25 | 42.94 | $43.15 | 61200 |
| 2026-06-24 | 40.75 | $42.89 | 50730 |
| 2026-06-23 | 41.92 | $43.09 | 38700 |
| 2026-06-22 | 47.17 | $43.90 | 35500 |
| 2026-06-18 | 46.22 | $43.78 | 81700 |
| 2026-06-17 | 46.48 | $43.82 | 64400 |
| 2026-06-16 | 48.59 | $44.14 | 29911 |
| 2026-06-15 | 48.72 | $44.16 | 103900 |
| 2026-06-12 | 51.70 | $44.61 | 123229 |
| 2026-06-11 | 51.07 | $44.51 | 88222 |
| 2026-06-10 | 43.24 | $43.40 | 52732 |
| 2026-06-09 | 46.35 | $43.89 | 48502 |
| 2026-06-08 | 46.48 | $43.91 | 47500 |
| 2026-06-05 | 45.31 | $43.75 | 26427 |
| 2026-06-04 | 53.05 | $44.88 | 25300 |
| 2026-06-03 | 50.34 | $44.50 | 22200 |
| 2026-06-02 | 54.34 | $45.01 | 21700 |
| 2026-06-01 | 53.23 | $44.85 | 43800 |
| 2026-05-29 | 56.40 | $45.24 | 51109 |
| 2026-05-28 | 55.30 | $45.07 | 323500 |
| 2026-05-27 | 55.24 | $45.06 | 29400 |
| 2026-05-26 | 56.68 | $45.25 | 59035 |
| 2026-05-22 | 53.52 | $44.73 | 29500 |
| 2026-05-21 | 53.73 | $44.76 | 42600 |
| 2026-05-20 | 53.08 | $44.65 | 23523 |
| 2026-05-19 | 49.62 | $44.09 | 33524 |
| 2026-05-18 | 52.86 | $44.58 | 67513 |
| 2026-05-15 | 51.51 | $44.36 | 26560 |
| 2026-05-14 | 56.54 | $45.08 | 22741 |
| 2026-05-13 | 56.54 | $45.08 | 34630 |
| 2026-05-12 | 55.84 | $44.95 | 49132 |
| 2026-05-11 | 58.18 | $45.29 | 31800 |
| 2026-05-08 | 58.25 | $45.30 | 54637 |
| 2026-05-07 | 55.84 | $44.81 | 42600 |
| 2026-05-06 | 58.59 | $45.23 | 45046 |
| 2026-05-05 | 53.80 | $44.30 | 40445 |
| 2026-05-04 | 50.77 | $43.78 | 61500 |
| 2026-05-01 | 53.59 | $44.22 | 41710 |
| 2026-04-30 | 54.31 | $44.33 | 92005 |
| 2026-04-29 | 48.34 | $43.33 | 81725 |
| 2026-04-28 | 51.13 | $43.77 | 37400 |
| 2026-04-27 | 52.98 | $44.05 | 40617 |
| 2026-04-24 | 52.87 | $44.03 | 41600 |
| 2026-04-23 | 52.31 | $43.93 | 32000 |
| 2026-04-22 | 55.36 | $44.42 | 21126 |
| 2026-04-21 | 54.38 | $44.23 | 32200 |
| 2026-04-20 | 60.41 | $45.14 | 23641 |
| 2026-04-17 | 62.50 | $45.43 | 32100 |
| 2026-04-16 | 59.71 | $44.82 | 23634 |
| 2026-04-15 | 59.47 | $44.77 | 54000 |
| 2026-04-14 | 60.41 | $44.91 | 42600 |
| 2026-04-13 | 58.64 | $44.51 | 41026 |
| 2026-04-10 | 57.09 | $44.17 | 71640 |
| 2026-04-09 | 56.31 | $44.00 | 29400 |
| 2026-04-08 | 57.42 | $44.19 | 59707 |
| 2026-04-07 | 49.72 | $42.63 | 53900 |
| 2026-04-06 | 50.16 | $42.71 | 84913 |
| 2026-04-02 | 47.68 | $42.26 | 31619 |
| 2026-04-01 | 49.23 | $42.56 | 62700 |
| 2026-03-31 | 44.85 | $41.79 | 104011 |
| 2026-03-30 | 36.76 | $40.59 | 173943 |
| 2026-03-27 | 36.25 | $40.52 | 63048 |
| 2026-03-26 | 38.24 | $40.99 | 74109 |
| 2026-03-25 | 42.09 | $41.81 | 39124 |
| 2026-03-24 | 37.89 | $41.23 | 104008 |
| 2026-03-23 | 39.05 | $41.48 | 311400 |
| 2026-03-20 | 32.11 | $40.60 | 90700 |
| 2026-03-19 | 38.16 | $41.89 | 89100 |
| 2026-03-18 | 38.86 | $42.02 | 56400 |
| 2026-03-17 | 41.90 | $42.56 | 70100 |
| 2026-03-16 | 40.84 | $42.43 | 77400 |
| 2026-03-13 | 34.86 | $41.74 | 39232 |
| 2026-03-12 | 38.16 | $42.36 | 41900 |
| 2026-03-11 | 43.37 | $43.19 | 71824 |
| 2026-03-10 | 44.26 | $43.32 | 78831 |
| 2026-03-09 | 41.80 | $43.04 | 105100 |
| 2026-03-06 | 42.83 | $43.20 | 49000 |
| 2026-03-05 | 44.45 | $43.45 | 88600 |
| 2026-03-04 | 49.52 | $44.16 | 50800 |
| 2026-03-03 | 46.33 | $43.77 | 66839 |
| 2026-03-02 | 57.50 | $45.03 | 98200 |
| 2026-02-27 | 65.35 | $45.69 | 43200 |
| 2026-02-26 | 65.61 | $45.71 | 34100 |
| 2026-02-25 | 65.15 | $45.64 | 91612 |
| 2026-02-24 | 62.73 | $45.28 | 36010 |
| 2026-02-23 | 62.39 | $45.23 | 54900 |
| 2026-02-20 | 64.42 | $45.41 | 50800 |
| 2026-02-19 | 61.79 | $45.01 | 53448 |
| 2026-02-18 | 62.78 | $45.10 | 34006 |
| 2026-02-17 | 62.89 | $45.11 | 54700 |
| 2026-02-13 | 62.47 | $45.04 | 63700 |
| 2026-02-12 | 62.47 | $45.04 | 81400 |
| 2026-02-11 | 67.44 | $45.54 | 123800 |
| 2026-02-10 | 66.84 | $45.42 | 50716 |
| 2026-02-09 | 65.73 | $45.20 | 38519 |
| 2026-02-06 | 62.09 | $44.53 | 52100 |
| 2026-02-05 | 56.28 | $43.65 | 36436 |
| 2026-02-04 | 64.00 | $44.38 | 151544 |
| 2026-02-03 | 63.55 | $44.31 | 52000 |
| 2026-02-02 | 61.84 | $44.05 | 80311 |
| 2026-01-30 | 61.65 | $44.02 | 67740 |
| 2026-01-29 | 70.77 | $44.81 | 46931 |
| 2026-01-28 | 69.69 | $44.61 | 61726 |
| 2026-01-27 | 73.97 | $44.94 | 29216 |
| 2026-01-26 | 70.65 | $44.30 | 51100 |
| 2026-01-23 | 69.49 | $44.10 | 44800 |
| 2026-01-22 | 67.81 | $43.82 | 59045 |
| 2026-01-21 | 64.55 | $43.33 | 46311 |
| 2026-01-20 | 60.27 | $42.78 | 52623 |
| 2026-01-16 | 67.29 | $43.28 | 166500 |
| 2026-01-15 | 66.01 | $43.11 | 59335 |
| 2026-01-14 | 65.10 | $42.99 | 55900 |
| 2026-01-13 | 63.46 | $42.78 | 41003 |
| 2026-01-12 | 67.93 | $43.09 | 38523 |
| 2026-01-09 | 66.10 | $42.84 | 30900 |
| 2026-01-08 | 63.91 | $42.56 | 21600 |
| 2026-01-07 | 63.27 | $42.48 | 22802 |
| 2026-01-06 | 62.15 | $42.34 | 52631 |
| 2026-01-05 | 61.35 | $42.24 | 27600 |
| 2026-01-02 | 57.78 | $41.82 | 41211 |
| 2025-12-31 | 54.56 | $41.48 | 48922 |
| 2025-12-30 | 57.50 | $41.72 | 32719 |
| 2025-12-29 | 56.76 | $41.64 | 130500 |
| 2025-12-26 | 57.72 | $41.72 | 24700 |
| 2025-12-24 | 57.21 | $41.66 | 15108 |
| 2025-12-23 | 56.20 | $41.54 | 58804 |
| 2025-12-22 | 54.94 | $41.39 | 29300 |
| 2025-12-19 | 52.79 | $41.14 | 80912 |
| 2025-12-18 | 50.64 | $40.90 | 47600 |
| 2025-12-17 | 47.92 | $40.61 | 23000 |
| 2025-12-16 | 50.86 | $40.93 | 22948 |
| 2025-12-15 | 60.56 | $41.81 | 26400 |
| 2025-12-12 | 58.42 | $41.56 | 27920 |
| 2025-12-11 | 60.28 | $41.71 | 23800 |
| 2025-12-10 | 59.21 | $41.58 | 41300 |
| 2025-12-09 | 56.09 | $41.22 | 45116 |
| 2025-12-08 | 57.01 | $41.30 | 60004 |
| 2025-12-05 | 58.14 | $41.40 | 21206 |
| 2025-12-04 | 56.50 | $41.20 | 31226 |
| 2025-12-03 | 56.34 | $41.18 | 24403 |
| 2025-12-02 | 54.40 | $40.94 | 23431 |
| 2025-12-01 | 54.98 | $41.00 | 27300 |
| 2025-11-28 | 57.30 | $41.24 | 22737 |
| 2025-11-26 | 53.48 | $40.75 | 44900 |
| 2025-11-25 | 49.73 | $40.32 | 60100 |
| 2025-11-24 | 44.60 | $39.80 | 44121 |
| 2025-11-21 | 42.35 | $39.59 | 41815 |
| 2025-11-20 | 35.18 | $38.99 | 27741 |
| 2025-11-19 | 39.27 | $39.52 | 28700 |
| 2025-11-18 | 39.77 | $39.58 | 27105 |
| 2025-11-17 | 43.34 | $39.99 | 39149 |
| 2025-11-14 | 47.71 | $40.43 | 103145 |
| 2025-11-13 | 48.56 | $40.51 | 71611 |
| 2025-11-12 | 52.66 | $40.88 | 37600 |
| 2025-11-11 | 49.71 | $40.61 | 31400 |
| 2025-11-10 | 48.59 | $40.51 | 38432 |
| 2025-11-07 | 43.42 | $40.08 | 34532 |
| 2025-11-06 | 40.24 | $39.84 | 141229 |
| 2025-11-05 | 42.02 | $40.03 | 112000 |
| 2025-11-04 | 41.50 | $39.99 | 55771 |
| 2025-11-03 | 47.31 | $40.57 | 58511 |
| 2025-10-31 | 48.31 | $40.66 | 44600 |
| 2025-10-30 | 49.86 | $40.80 | 29500 |
| 2025-10-29 | 51.09 | $40.91 | 34300 |
| 2025-10-28 | 55.07 | $41.25 | 47600 |
| 2025-10-27 | 58.64 | $41.53 | 30800 |
| 2025-10-24 | 56.63 | $41.32 | 22212 |
| 2025-10-23 | 55.76 | $41.23 | 414837 |
| 2025-10-22 | 50.86 | $40.76 | 51023 |
| 2025-10-21 | 49.03 | $40.60 | 41300 |
| 2025-10-20 | 53.65 | $40.99 | 43910 |
| 2025-10-17 | 50.46 | $40.71 | 57500 |
| 2025-10-16 | 52.04 | $40.84 | 48300 |
| 2025-10-15 | 52.04 | $40.84 | 32800 |
| 2025-10-14 | 49.52 | $40.61 | 42100 |
| 2025-10-13 | 49.30 | $40.59 | 44545 |
| 2025-10-10 | 44.73 | $40.19 | 38300 |
| 2025-10-09 | 54.69 | $41.04 | 43913 |
| 2025-10-08 | 58.48 | $41.30 | 38406 |
| 2025-10-07 | 57.62 | $41.22 | 66003 |
| 2025-10-06 | 64.06 | $41.63 | 57613 |
| 2025-10-03 | 63.40 | $41.56 | 34218 |
| 2025-10-02 | 59.43 | $41.17 | 24300 |
| 2025-10-01 | 59.22 | $41.15 | 37800 |
| 2025-09-30 | 59.01 | $41.13 | 30802 |
| 2025-09-29 | 57.48 | $40.98 | 43900 |
| 2025-09-26 | 55.80 | $40.82 | 142530 |
| 2025-09-25 | 52.22 | $40.50 | 58500 |
| 2025-09-24 | 57.02 | $40.85 | 73080 |
| 2025-09-23 | 61.30 | $41.13 | 51600 |
| 2025-09-22 | 61.10 | $41.11 | 37300 |
| 2025-09-19 | 59.53 | $40.95 | 62110 |
| 2025-09-18 | 62.85 | $41.17 | 56900 |
| 2025-09-17 | 61.75 | $41.05 | 67138 |
| 2025-09-16 | 64.97 | $41.26 | 47000 |
| 2025-09-15 | 64.97 | $41.26 | 45407 |
| 2025-09-12 | 62.80 | $41.00 | 62727 |
| 2025-09-11 | 64.40 | $41.11 | 81300 |
| 2025-09-10 | 60.96 | $40.71 | 51014 |
| 2025-09-09 | 60.96 | $40.71 | 37000 |
| 2025-09-08 | 63.59 | $40.90 | 50700 |
| 2025-09-05 | 59.58 | $40.44 | 77347 |
| 2025-09-04 | 55.96 | $40.08 | 548508 |
| 2025-09-03 | 53.09 | $39.82 | 58200 |
| 2025-09-02 | 52.17 | $39.74 | 75500 |
| 2025-08-29 | 60.09 | $40.31 | 50900 |
| 2025-08-28 | 61.65 | $40.41 | 47900 |
| 2025-08-27 | 60.58 | $40.30 | 54905 |
| 2025-08-26 | 62.23 | $40.41 | 232043 |
| 2025-08-25 | 61.87 | $40.37 | 69449 |
| 2025-08-22 | 67.83 | $40.76 | 50116 |
| 2025-08-21 | 60.63 | $39.98 | 311700 |
| 2025-08-20 | 62.68 | $40.10 | 65117 |
| 2025-08-19 | 63.18 | $40.13 | 85538 |
| 2025-08-18 | 63.18 | $40.13 | 42127 |
| 2025-08-15 | 63.00 | $40.11 | 50600 |
| 2025-08-14 | 62.48 | $40.05 | 27100 |
| 2025-08-13 | 63.91 | $40.15 | 44644 |
| 2025-08-12 | 63.35 | $40.08 | 65900 |
| 2025-08-11 | 60.62 | $39.75 | 52300 |
| 2025-08-08 | 62.50 | $39.89 | 36842 |
| 2025-08-07 | 61.53 | $39.77 | 51236 |
| 2025-08-06 | 59.37 | $39.51 | 71126 |
| 2025-08-05 | 56.60 | $39.20 | 74700 |
| 2025-08-04 | 56.72 | $39.21 | 175322 |
| 2025-08-01 | 52.06 | $38.72 | 71100 |
| 2025-07-31 | 51.14 | $38.63 | 111000 |
| 2025-07-30 | 52.52 | $38.76 | 96200 |
| 2025-07-29 | 56.54 | $39.12 | 84328 |
| 2025-07-28 | 57.58 | $39.21 | 72400 |
| 2025-07-25 | 64.79 | $39.78 | 871639 |
| 2025-07-24 | 64.35 | $39.72 | 56100 |
| 2025-07-23 | 68.77 | $40.04 | 45700 |
| 2025-07-22 | 64.49 | $39.45 | 51304 |
| 2025-07-21 | 62.16 | $39.17 | 32530 |
| 2025-07-18 | 59.64 | $38.89 | 18304 |
| 2025-07-17 | 61.16 | $39.00 | 58027 |
| 2025-07-16 | 59.75 | $38.84 | 30000 |
| 2025-07-15 | 58.30 | $38.68 | 18100 |
| 2025-07-14 | 62.71 | $39.01 | 25947 |
| 2025-07-11 | 62.55 | $38.99 | 44804 |
| 2025-07-10 | 66.42 | $39.27 | 40800 |
| 2025-07-09 | 65.84 | $39.19 | 26349 |
| 2025-07-08 | 63.32 | $38.85 | 236000 |
| 2025-07-07 | 60.63 | $38.52 | 116700 |
| 2025-07-03 | 65.46 | $38.87 | 36400 |
| 2025-07-02 | 64.77 | $38.78 | 41322 |
| 2025-07-01 | 65.05 | $38.80 | 65800 |
| 2025-06-30 | 64.83 | $38.77 | 154800 |
| 2025-06-27 | 63.87 | $38.63 | 48800 |
| 2025-06-26 | 62.03 | $38.37 | 40301 |
| 2025-06-25 | 57.79 | $37.83 | 47301 |
| 2025-06-24 | 58.48 | $37.89 | 39028 |
| 2025-06-23 | 54.99 | $37.48 | 39600 |
| 2025-06-20 | 52.88 | $37.25 | 77037 |
| 2025-06-18 | 55.34 | $37.48 | 70431 |
| 2025-06-17 | 54.64 | $37.40 | 28041 |
| 2025-06-16 | 58.44 | $37.75 | 36100 |
| 2025-06-13 | 65.90 | $38.35 | 32921 |
| 2025-06-12 | 73.31 | $38.85 | 22601 |
| 2025-06-11 | 71.41 | $38.54 | 39205 |
| 2025-06-10 | 70.45 | $38.39 | 30400 |
| 2025-06-09 | 69.81 | $38.29 | 26639 |
| 2025-06-06 | 69.17 | $38.19 | 36347 |
| 2025-06-05 | 68.98 | $38.16 | 35933 |
| 2025-06-04 | 68.86 | $38.14 | 31700 |
| 2025-06-03 | 67.74 | $37.95 | 32304 |
| 2025-06-02 | 71.34 | $38.23 | 125906 |
| 2025-05-30 | 68.50 | $37.73 | 110925 |
| 2025-05-29 | 67.58 | $37.58 | 25900 |
| 2025-05-28 | 66.98 | $37.48 | 19000 |
| 2025-05-27 | 70.36 | $37.75 | 19900 |
| 2025-05-23 | 67.28 | $37.22 | 20700 |
| 2025-05-22 | 65.81 | $36.99 | 47100 |
| 2025-05-21 | 66.68 | $37.06 | 27024 |
| 2025-05-20 | 70.31 | $37.35 | 25616 |
| 2025-05-19 | 69.32 | $37.17 | 27115 |
| 2025-05-16 | 67.62 | $36.87 | 26233 |
| 2025-05-15 | 66.98 | $36.76 | 75900 |
| 2025-05-14 | 64.96 | $36.42 | 88800 |
| 2025-05-13 | 66.20 | $36.53 | 35500 |
| 2025-05-12 | 64.80 | $36.29 | 24422 |
| 2025-05-09 | 63.85 | $36.13 | 23305 |
| 2025-05-08 | 62.72 | $35.94 | 14014 |
| 2025-05-07 | 61.75 | $35.78 | 159005 |
| 2025-05-06 | 64.73 | $36.08 | 17900 |
| 2025-05-05 | 63.85 | $35.92 | 16600 |
| 2025-05-02 | 63.68 | $35.89 | 12705 |
| 2025-05-01 | 60.80 | $35.37 | 29217 |
| 2025-04-30 | 61.87 | $35.49 | 122908 |
| 2025-04-29 | 61.77 | $35.47 | 17618 |
| 2025-04-28 | 61.41 | $35.40 | 11600 |
| 2025-04-25 | 59.64 | $35.06 | 30618 |
| 2025-04-24 | 59.18 | $34.97 | 18242 |
| 2025-04-23 | 56.96 | $34.55 | 51400 |
| 2025-04-22 | 57.03 | $34.56 | 16944 |
| 2025-04-21 | 53.97 | $33.99 | 52114 |
| 2025-04-17 | 53.92 | $33.98 | 39300 |
| 2025-04-16 | 51.74 | $33.58 | 48000 |
| 2025-04-15 | 52.44 | $33.70 | 47500 |
| 2025-04-14 | 51.01 | $33.43 | 47600 |
| 2025-04-11 | 48.79 | $33.02 | 88100 |
| 2025-04-10 | 43.04 | $32.06 | 47014 |
| 2025-04-09 | 45.68 | $32.58 | 124029 |
| 2025-04-08 | 28.43 | $30.43 | 113622 |
| 2025-04-07 | 26.58 | $30.25 | 177514 |
| 2025-04-04 | 29.62 | $31.00 | 124044 |
| 2025-04-03 | 42.90 | $33.14 | 56900 |
| 2025-04-02 | 49.50 | $33.81 | 38700 |
| 2025-04-01 | 48.37 | $33.71 | 53004 |
| 2025-03-31 | 48.04 | $33.68 | 38500 |
| 2025-03-28 | 51.26 | $33.99 | 16000 |
| 2025-03-27 | 54.27 | $34.26 | 41300 |
| 2025-03-26 | 53.80 | $34.21 | 16200 |
| 2025-03-25 | 57.93 | $34.57 | 25922 |
| 2025-03-24 | 56.06 | $34.36 | 35949 |
| 2025-03-21 | 55.88 | $34.34 | 63400 |
| 2025-03-20 | 58.35 | $34.56 | 64300 |
| 2025-03-19 | 62.01 | $34.87 | 31237 |
| 2025-03-18 | 60.88 | $34.72 | 27100 |
| 2025-03-17 | 60.58 | $34.68 | 37234 |
| 2025-03-14 | 58.01 | $34.34 | 30100 |
| 2025-03-13 | 52.27 | $33.68 | 17722 |
| 2025-03-12 | 54.98 | $33.93 | 46500 |
| 2025-03-11 | 52.75 | $33.69 | 28943 |
| 2025-03-10 | 52.75 | $33.69 | 43430 |
| 2025-03-07 | 60.79 | $34.40 | 30924 |
| 2025-03-06 | 56.53 | $33.92 | 27000 |
| 2025-03-05 | 60.56 | $34.23 | 109300 |
| 2025-03-04 | 50.10 | $33.27 | 62500 |
| 2025-03-03 | 51.73 | $33.39 | 50600 |
| 2025-02-28 | 49.65 | $33.23 | 33738 |
| 2025-02-27 | 51.09 | $33.34 | 32324 |
| 2025-02-26 | 56.13 | $33.70 | 513000 |
| 2025-02-25 | 56.72 | $33.74 | 36700 |
| 2025-02-24 | 55.95 | $33.67 | 22607 |
| 2025-02-21 | 56.63 | $33.72 | 78000 |
| 2025-02-20 | 60.57 | $34.00 | 24403 |
| 2025-02-19 | 59.42 | $33.88 | 21500 |
| 2025-02-18 | 63.22 | $34.14 | 21606 |
| 2025-02-14 | 61.89 | $33.99 | 23700 |
| 2025-02-13 | 60.90 | $33.88 | 48400 |
| 2025-02-12 | 57.47 | $33.52 | 32700 |
| 2025-02-11 | 56.97 | $33.47 | 44000 |
| 2025-02-10 | 56.19 | $33.39 | 74500 |
| 2025-02-07 | 54.83 | $33.25 | 55742 |
| 2025-02-06 | 57.75 | $33.49 | 25217 |
| 2025-02-05 | 56.94 | $33.40 | 19100 |
| 2025-02-04 | 53.31 | $33.02 | 38704 |
| 2025-02-03 | 49.14 | $32.63 | 36704 |
| 2025-01-31 | 52.45 | $32.92 | 22700 |
| 2025-01-30 | 55.91 | $33.20 | 81800 |
| 2025-01-29 | 51.70 | $32.81 | 36900 |
| 2025-01-28 | 51.82 | $32.82 | 43937 |
| 2025-01-27 | 50.84 | $32.73 | 21918 |
| 2025-01-24 | 53.60 | $32.97 | 36600 |
| 2025-01-23 | 51.30 | $32.75 | 39700 |
| 2025-01-22 | 50.01 | $32.63 | 24638 |
| 2025-01-21 | 51.63 | $32.78 | 52200 |
| 2025-01-17 | 45.49 | $32.23 | 32646 |
| 2025-01-16 | 43.89 | $32.10 | 119314 |
| 2025-01-15 | 42.40 | $31.98 | 32420 |
| 2025-01-14 | 36.56 | $31.54 | 52100 |
| 2025-01-13 | 34.85 | $31.42 | 111400 |
| 2025-01-10 | 35.85 | $31.55 | 42700 |
| 2025-01-08 | 39.56 | $32.00 | 37400 |
| 2025-01-07 | 41.75 | $32.24 | 32600 |
| 2025-01-06 | 44.91 | $32.56 | 16416 |
| 2025-01-03 | 42.05 | $32.34 | 60000 |
| 2025-01-02 | 38.61 | $32.09 | 39500 |
| 2024-12-31 | 40.34 | $32.28 | 25413 |
| 2024-12-30 | 39.11 | $32.19 | 48019 |
| 2024-12-27 | 39.80 | $32.27 | 80714 |
| 2024-12-26 | 40.40 | $32.34 | 100800 |
| 2024-12-24 | 39.17 | $32.24 | 23201 |
| 2024-12-23 | 37.70 | $32.12 | 63903 |
| 2024-12-20 | 36.12 | $31.99 | 498400 |
| 2024-12-19 | 34.16 | $31.83 | 46135 |
| 2024-12-18 | 33.43 | $31.77 | 33600 |
| 2024-12-17 | 38.02 | $32.46 | 30829 |
| 2024-12-16 | 48.32 | $33.59 | 24200 |
| 2024-12-13 | 48.54 | $33.61 | 22133 |
| 2024-12-12 | 50.29 | $33.77 | 19400 |
| 2024-12-11 | 54.88 | $34.16 | 17115 |
| 2024-12-10 | 51.77 | $33.87 | 102700 |
| 2024-12-09 | 56.76 | $34.26 | 34600 |
| 2024-12-06 | 57.43 | $34.31 | 12026 |
| 2024-12-05 | 57.24 | $34.29 | 35917 |
| 2024-12-04 | 54.50 | $34.01 | 58900 |
| 2024-12-03 | 53.07 | $33.87 | 22835 |
| 2024-12-02 | 51.30 | $33.70 | 26000 |
| 2024-11-29 | 52.52 | $33.81 | 3417 |
| 2024-11-27 | 47.59 | $33.35 | 14000 |
| 2024-11-26 | 44.87 | $33.12 | 36200 |
| 2024-11-25 | 48.06 | $33.43 | 172000 |
| 2024-11-22 | 43.37 | $33.05 | 21500 |
| 2024-11-21 | 41.80 | $32.93 | 10633 |
| 2024-11-20 | 40.62 | $32.84 | 49748 |
| 2024-11-19 | 42.53 | $33.05 | 30633 |
| 2024-11-18 | 43.17 | $33.12 | 11545 |
| 2024-11-15 | 40.99 | $32.94 | 13500 |
| 2024-11-14 | 41.41 | $32.99 | 20900 |
| 2024-11-13 | 41.57 | $33.01 | 18225 |
| 2024-11-12 | 43.25 | $33.22 | 57511 |
| 2024-11-11 | 48.09 | $33.77 | 27204 |
| 2024-11-08 | 47.99 | $33.76 | 20835 |
| 2024-11-07 | 51.69 | $34.15 | 51425 |
| 2024-11-06 | 43.01 | $33.34 | 77400 |
| 2024-11-05 | 48.54 | $33.88 | 26246 |
| 2024-11-04 | 44.25 | $33.54 | 22900 |
| 2024-11-01 | 43.73 | $33.50 | 25000 |
| 2024-10-31 | 42.97 | $33.44 | 14900 |
| 2024-10-30 | 44.79 | $33.63 | 9303 |
| 2024-10-29 | 44.68 | $33.62 | 19600 |
| 2024-10-28 | 48.19 | $33.98 | 92800 |
| 2024-10-25 | 43.63 | $33.59 | 15134 |
| 2024-10-24 | 44.39 | $33.67 | 12944 |
| 2024-10-23 | 42.85 | $33.54 | 17100 |
| 2024-10-22 | 46.83 | $33.96 | 13300 |
| 2024-10-21 | 47.73 | $34.05 | 39900 |
| 2024-10-18 | 53.74 | $34.60 | 12000 |
| 2024-10-17 | 50.86 | $34.33 | 12600 |
| 2024-10-16 | 51.77 | $34.41 | 12300 |
| 2024-10-15 | 50.72 | $34.31 | 21443 |
| 2024-10-14 | 53.94 | $34.60 | 9039 |
| 2024-10-11 | 53.56 | $34.56 | 8603 |
| 2024-10-10 | 51.73 | $34.37 | 10614 |
| 2024-10-09 | 53.09 | $34.50 | 22113 |
| 2024-10-08 | 52.35 | $34.42 | 17627 |
| 2024-10-07 | 53.65 | $34.55 | 15900 |
| 2024-10-04 | 56.07 | $34.79 | 15900 |
| 2024-10-03 | 53.31 | $34.46 | 18723 |
| 2024-10-02 | 56.81 | $34.80 | 33000 |
| 2024-10-01 | 58.86 | $34.99 | 808422 |
| 2024-09-30 | 61.75 | $35.25 | 13533 |
| 2024-09-27 | 61.75 | $35.25 | 17844 |
| 2024-09-26 | 64.16 | $35.47 | 52000 |
| 2024-09-25 | 58.17 | $34.62 | 10500 |
| 2024-09-24 | 60.78 | $34.85 | 33600 |
| 2024-09-23 | 59.96 | $34.74 | 20400 |
| 2024-09-20 | 58.47 | $34.54 | 17336 |
| 2024-09-19 | 62.93 | $34.94 | 19500 |
| 2024-09-18 | 56.83 | $34.16 | 33100 |
| 2024-09-17 | 57.64 | $34.23 | 18618 |
| 2024-09-16 | 58.89 | $34.34 | 14230 |
| 2024-09-13 | 56.44 | $34.04 | 21102 |
| 2024-09-12 | 55.69 | $33.95 | 132426 |
| 2024-09-11 | 52.11 | $33.54 | 202409 |
| 2024-09-10 | 50.54 | $33.37 | 30100 |
| 2024-09-09 | 50.54 | $33.37 | 19643 |
| 2024-09-06 | 47.90 | $33.08 | 34129 |
| 2024-09-05 | 54.35 | $33.76 | 32300 |
| 2024-09-04 | 53.21 | $33.63 | 11800 |
| 2024-09-03 | 53.03 | $33.61 | 31438 |
| 2024-08-30 | 59.83 | $34.26 | 30400 |
| 2024-08-29 | 59.06 | $34.16 | 50800 |
| 2024-08-28 | 58.31 | $34.06 | 74100 |
| 2024-08-27 | 62.47 | $34.44 | 33100 |
| 2024-08-26 | 61.23 | $34.26 | 31300 |
| 2024-08-23 | 62.54 | $34.38 | 36700 |
| 2024-08-22 | 57.40 | $33.67 | 22400 |
| 2024-08-21 | 59.70 | $33.88 | 15506 |
| 2024-08-20 | 56.97 | $33.53 | 25107 |
| 2024-08-19 | 58.25 | $33.65 | 33329 |
| 2024-08-16 | 55.46 | $33.30 | 72534 |
| 2024-08-15 | 53.61 | $33.08 | 39605 |
| 2024-08-14 | 50.69 | $32.75 | 369100 |
| 2024-08-13 | 50.60 | $32.74 | 27633 |
| 2024-08-12 | 46.15 | $32.26 | 53039 |
| 2024-08-09 | 45.66 | $32.21 | 25800 |
| 2024-08-08 | 43.63 | $32.00 | 41200 |
| 2024-08-07 | 38.78 | $31.53 | 44035 |
| 2024-08-06 | 37.91 | $31.45 | 34600 |
| 2024-08-05 | 37.28 | $31.39 | 59330 |
| 2024-08-02 | 42.87 | $32.20 | 17200 |
| 2024-08-01 | 47.74 | $32.78 | 16500 |
| 2024-07-31 | 57.21 | $33.67 | 80500 |
| 2024-07-30 | 52.03 | $33.16 | 19731 |
| 2024-07-29 | 50.93 | $33.06 | 20900 |
| 2024-07-26 | 52.90 | $33.23 | 15300 |
| 2024-07-25 | 47.44 | $32.75 | 19100 |
| 2024-07-24 | 49.48 | $32.93 | 25000 |
| 2024-07-23 | 53.49 | $33.26 | 11800 |
| 2024-07-22 | 55.17 | $33.39 | 16900 |
| 2024-07-19 | 53.13 | $33.20 | 6200 |
| 2024-07-18 | 56.06 | $33.43 | 21806 |
| 2024-07-17 | 58.31 | $33.60 | 23400 |
| 2024-07-16 | 60.21 | $33.74 | 17522 |
| 2024-07-15 | 57.89 | $33.49 | 9600 |
| 2024-07-12 | 58.80 | $33.56 | 18420 |
| 2024-07-11 | 55.46 | $33.21 | 17804 |
| 2024-07-10 | 52.09 | $32.89 | 12500 |
| 2024-07-09 | 48.26 | $32.56 | 9948 |
| 2024-07-08 | 50.47 | $32.75 | 19216 |
| 2024-07-05 | 51.53 | $32.84 | 11700 |
| 2024-07-03 | 50.20 | $32.72 | 7119 |
| 2024-07-02 | 44.82 | $32.27 | 10600 |
| 2024-07-01 | 43.53 | $32.17 | 11706 |
| 2024-06-28 | 44.12 | $32.23 | 13533 |
| 2024-06-27 | 44.60 | $32.28 | 15423 |
| 2024-06-26 | 42.72 | $32.12 | 20200 |
| 2024-06-25 | 44.32 | $32.30 | 23607 |
| 2024-06-24 | 45.87 | $32.47 | 24100 |
| 2024-06-21 | 42.74 | $32.19 | 25829 |
| 2024-06-20 | 45.23 | $32.47 | 32300 |
| 2024-06-18 | 44.90 | $32.44 | 28817 |
| 2024-06-17 | 43.63 | $32.32 | 205920 |
| 2024-06-14 | 41.03 | $32.08 | 18500 |
| 2024-06-13 | 42.75 | $32.30 | 25900 |
| 2024-06-12 | 48.32 | $32.94 | 19518 |
| 2024-06-11 | 43.75 | $32.52 | 30800 |
| 2024-06-10 | 53.61 | $33.44 | 33900 |
| 2024-06-07 | 51.81 | $33.28 | 19417 |
| 2024-06-06 | 57.79 | $33.73 | 49200 |
| 2024-06-05 | 57.79 | $33.73 | 22206 |
| 2024-06-04 | 57.20 | $33.67 | 49311 |
| 2024-06-03 | 59.59 | $33.85 | 43642 |
| 2024-05-31 | 59.13 | $33.80 | 16509 |
| 2024-05-30 | 56.85 | $33.55 | 14530 |
| 2024-05-29 | 51.49 | $33.03 | 29400 |
| 2024-05-28 | 60.24 | $33.67 | 28000 |
| 2024-05-24 | 59.31 | $33.58 | 39441 |
| 2024-05-23 | 54.77 | $33.17 | 41133 |
| 2024-05-22 | 57.92 | $33.38 | 25000 |
| 2024-05-21 | 62.82 | $33.68 | 102815 |
| 2024-05-20 | 63.16 | $33.70 | 19700 |
| 2024-05-17 | 63.16 | $33.70 | 38400 |
| 2024-05-16 | 61.37 | $33.51 | 109000 |
| 2024-05-15 | 65.67 | $33.78 | 25438 |
| 2024-05-14 | 62.23 | $33.41 | 15508 |
| 2024-05-13 | 60.50 | $33.24 | 22103 |
| 2024-05-10 | 60.09 | $33.20 | 34926 |
| 2024-05-09 | 60.24 | $33.21 | 14532 |
| 2024-05-08 | 57.56 | $32.94 | 15300 |
| 2024-05-07 | 58.67 | $33.02 | 36600 |
| 2024-05-06 | 57.90 | $32.94 | 18000 |
| 2024-05-03 | 56.15 | $32.76 | 107737 |
| 2024-05-02 | 53.05 | $32.46 | 68926 |
| 2024-05-01 | 47.41 | $31.98 | 345800 |
| 2024-04-30 | 48.69 | $32.09 | 24136 |
| 2024-04-29 | 54.64 | $32.56 | 34600 |
| 2024-04-26 | 50.21 | $32.20 | 39700 |
| 2024-04-25 | 45.88 | $31.89 | 45041 |
| 2024-04-24 | 47.66 | $32.03 | 22800 |
| 2024-04-23 | 49.48 | $32.17 | 19700 |
| 2024-04-22 | 44.75 | $31.84 | 29528 |
| 2024-04-19 | 40.60 | $31.58 | 26434 |
| 2024-04-18 | 41.86 | $31.69 | 18900 |
| 2024-04-17 | 41.55 | $31.67 | 21511 |
| 2024-04-16 | 40.47 | $31.60 | 52500 |
| 2024-04-15 | 45.58 | $32.05 | 13746 |
| 2024-04-12 | 46.70 | $32.14 | 31900 |
| 2024-04-11 | 55.65 | $32.76 | 24100 |
| 2024-04-10 | 54.03 | $32.64 | 16400 |
| 2024-04-09 | 61.70 | $33.07 | 22600 |
| 2024-04-08 | 61.34 | $33.04 | 31639 |
| 2024-04-05 | 58.60 | $32.82 | 15500 |
| 2024-04-04 | 57.02 | $32.70 | 26232 |
| 2024-04-03 | 61.07 | $32.92 | 362927 |
| 2024-04-02 | 57.55 | $32.65 | 17121 |
| 2024-04-01 | 62.31 | $32.89 | 24846 |
| 2024-03-28 | 64.20 | $32.98 | 37700 |
| 2024-03-27 | 64.62 | $33.00 | 29500 |
| 2024-03-26 | 60.77 | $32.68 | 17200 |
| 2024-03-25 | 59.73 | $32.60 | 14100 |
| 2024-03-22 | 60.30 | $32.63 | 68102 |
| 2024-03-21 | 62.96 | $32.77 | 27300 |
| 2024-03-20 | 63.34 | $32.79 | 41934 |
| 2024-03-19 | 58.61 | $32.39 | 19235 |
| 2024-03-18 | 57.83 | $32.33 | 53428 |
| 2024-03-15 | 58.53 | $32.37 | 18700 |
| 2024-03-14 | 57.31 | $32.27 | 15536 |
| 2024-03-13 | 60.16 | $32.44 | 21608 |
| 2024-03-12 | 61.18 | $32.50 | 55632 |
| 2024-03-11 | 58.74 | $32.28 | 97300 |
| 2024-03-08 | 61.76 | $32.46 | 29300 |
| 2024-03-07 | 63.66 | $32.57 | 43200 |
| 2024-03-06 | 60.40 | $32.26 | 190704 |
| 2024-03-05 | 56.05 | $31.90 | 71105 |
| 2024-03-04 | 56.87 | $31.95 | 355018 |
| 2024-03-01 | 59.89 | $32.13 | 117122 |
| 2024-02-29 | 56.48 | $31.85 | 32200 |
| 2024-02-28 | 55.59 | $31.78 | 39707 |
| 2024-02-27 | 58.18 | $31.94 | 27534 |
| 2024-02-26 | 56.87 | $31.83 | 86717 |
| 2024-02-23 | 55.91 | $31.75 | 57400 |
| 2024-02-22 | 56.96 | $31.82 | 40600 |
| 2024-02-21 | 53.77 | $31.55 | 38622 |
| 2024-02-20 | 53.28 | $31.51 | 36815 |
| 2024-02-16 | 53.55 | $31.53 | 26600 |
| 2024-02-15 | 52.88 | $31.47 | 18444 |
| 2024-02-14 | 50.48 | $31.26 | 29900 |
| 2024-02-13 | 44.90 | $30.82 | 25507 |
| 2024-02-12 | 51.69 | $31.36 | 151538 |
| 2024-02-09 | 50.90 | $31.30 | 20400 |
| 2024-02-08 | 50.90 | $31.30 | 25900 |
| 2024-02-07 | 49.80 | $31.21 | 59117 |
| 2024-02-06 | 51.39 | $31.34 | 34937 |
| 2024-02-05 | 48.39 | $31.09 | 285700 |
| 2024-02-02 | 51.53 | $31.35 | 41300 |
| 2024-02-01 | 55.75 | $31.67 | 24700 |
| 2024-01-31 | 52.89 | $31.42 | 33700 |
| 2024-01-30 | 54.64 | $31.55 | 37807 |
| 2024-01-29 | 55.85 | $31.64 | 20403 |
| 2024-01-26 | 54.68 | $31.53 | 27113 |
| 2024-01-25 | 54.16 | $31.48 | 21500 |
| 2024-01-24 | 52.37 | $31.31 | 17300 |
| 2024-01-23 | 50.32 | $31.12 | 39800 |
| 2024-01-22 | 50.98 | $31.18 | 20311 |
| 2024-01-19 | 49.19 | $31.01 | 65200 |
| 2024-01-18 | 48.46 | $30.94 | 57209 |
| 2024-01-17 | 45.00 | $30.62 | 16600 |
| 2024-01-16 | 49.11 | $31.04 | 29511 |
| 2024-01-12 | 55.92 | $31.63 | 13211 |
| 2024-01-11 | 55.12 | $31.55 | 28228 |
| 2024-01-10 | 56.22 | $31.64 | 83731 |
| 2024-01-09 | 55.47 | $31.56 | 31703 |
| 2024-01-08 | 57.45 | $31.73 | 30938 |
| 2024-01-05 | 53.86 | $31.34 | 31300 |
| 2024-01-04 | 54.99 | $31.44 | 27418 |
| 2024-01-03 | 54.17 | $31.35 | 28400 |
| 2024-01-02 | 57.84 | $31.68 | 32200 |
| 2023-12-29 | 63.42 | $32.13 | 29000 |
| 2023-12-28 | 63.34 | $32.12 | 104534 |
| 2023-12-27 | 63.71 | $32.15 | 207800 |
| 2023-12-26 | 61.80 | $31.88 | 31827 |
| 2023-12-22 | 61.66 | $31.86 | 57300 |
| 2023-12-21 | 60.41 | $31.68 | 36526 |
| 2023-12-20 | 56.74 | $31.19 | 33400 |
| 2023-12-19 | 69.62 | $32.22 | 26237 |
| 2023-12-18 | 66.69 | $31.80 | 14200 |
| 2023-12-15 | 65.95 | $31.70 | 14329 |
| 2023-12-14 | 70.74 | $32.02 | 48300 |
| 2023-12-13 | 65.97 | $31.37 | 55027 |
| 2023-12-12 | 60.61 | $30.80 | 24423 |
| 2023-12-11 | 61.09 | $30.83 | 25600 |
| 2023-12-08 | 61.40 | $30.85 | 16416 |
| 2023-12-07 | 60.55 | $30.76 | 31146 |
| 2023-12-06 | 59.02 | $30.60 | 27700 |
| 2023-12-05 | 57.96 | $30.49 | 45003 |
| 2023-12-04 | 60.53 | $30.68 | 29900 |
| 2023-12-01 | 64.40 | $30.95 | 54900 |
| 2023-11-30 | 61.27 | $30.59 | 32347 |
| 2023-11-29 | 63.32 | $30.73 | 27100 |
| 2023-11-28 | 61.85 | $30.56 | 11101 |
| 2023-11-27 | 61.06 | $30.47 | 30700 |
| 2023-11-24 | 61.87 | $30.53 | 6200 |
| 2023-11-22 | 59.12 | $30.21 | 31024 |
| 2023-11-21 | 58.94 | $30.19 | 40041 |
| 2023-11-20 | 61.45 | $30.39 | 34831 |
| 2023-11-17 | 60.49 | $30.27 | 78701 |
| 2023-11-16 | 56.84 | $29.84 | 102947 |
| 2023-11-15 | 59.77 | $30.08 | 78700 |
| 2023-11-14 | 60.89 | $30.17 | 24235 |
| 2023-11-13 | 51.61 | $29.20 | 51800 |
| 2023-11-10 | 51.04 | $29.15 | 30000 |
| 2023-11-09 | 49.81 | $29.04 | 19500 |
| 2023-11-08 | 49.81 | $29.04 | 18718 |
| 2023-11-07 | 50.54 | $29.11 | 23300 |
| 2023-11-06 | 52.97 | $29.34 | 25000 |
| 2023-11-03 | 56.67 | $29.67 | 45616 |
| 2023-11-02 | 51.16 | $29.11 | 41200 |
| 2023-11-01 | 42.03 | $28.38 | 48600 |
| 2023-10-31 | 40.58 | $28.28 | 1.3M |
| 2023-10-30 | 37.31 | $28.06 | 17800 |
| 2023-10-27 | 31.81 | $27.72 | 64628 |
| 2023-10-26 | 31.30 | $27.69 | 24700 |
| 2023-10-25 | 31.60 | $27.73 | 65506 |
| 2023-10-24 | 34.81 | $28.14 | 32941 |
| 2023-10-23 | 31.07 | $27.91 | 47400 |
| 2023-10-20 | 31.75 | $28.00 | 24300 |
| 2023-10-19 | 33.94 | $28.28 | 29009 |
| 2023-10-18 | 34.58 | $28.36 | 43202 |
| 2023-10-17 | 39.19 | $28.88 | 39500 |
| 2023-10-16 | 39.04 | $28.87 | 16100 |
| 2023-10-13 | 36.23 | $28.68 | 36900 |
| 2023-10-12 | 39.91 | $29.08 | 15315 |
| 2023-10-11 | 42.79 | $29.36 | 80800 |
| 2023-10-10 | 43.33 | $29.41 | 19700 |
| 2023-10-09 | 37.42 | $29.01 | 17338 |
| 2023-10-06 | 38.27 | $29.10 | 14100 |
| 2023-10-05 | 33.12 | $28.78 | 33819 |
| 2023-10-04 | 27.36 | $28.46 | 22800 |
| 2023-10-03 | 28.15 | $28.57 | 21746 |
| 2023-10-02 | 31.63 | $29.01 | 21646 |
| 2023-09-29 | 37.30 | $29.58 | 19300 |
| 2023-09-28 | 36.73 | $29.55 | 19402 |
| 2023-09-27 | 32.48 | $29.33 | 30824 |
| 2023-09-26 | 32.48 | $29.33 | 26100 |
| 2023-09-25 | 37.08 | $29.78 | 25000 |
| 2023-09-22 | 38.82 | $29.93 | 22300 |
| 2023-09-21 | 38.46 | $29.91 | 23441 |
| 2023-09-20 | 42.57 | $30.25 | 55600 |
| 2023-09-19 | 43.48 | $30.32 | 22200 |
| 2023-09-18 | 43.31 | $30.31 | 20410 |
| 2023-09-15 | 45.45 | $30.48 | 14800 |
| 2023-09-14 | 47.55 | $30.64 | 12424 |
| 2023-09-13 | 42.85 | $30.34 | 36302 |
| 2023-09-12 | 44.10 | $30.44 | 31118 |
| 2023-09-11 | 46.28 | $30.61 | 16300 |
| 2023-09-08 | 42.13 | $30.35 | 20123 |
| 2023-09-07 | 42.61 | $30.39 | 86900 |
| 2023-09-06 | 45.18 | $30.60 | 25502 |
| 2023-09-05 | 46.72 | $30.72 | 14000 |
| 2023-09-01 | 50.52 | $31.00 | 14400 |
| 2023-08-31 | 50.11 | $30.97 | 34620 |
| 2023-08-30 | 49.57 | $30.93 | 24200 |
| 2023-08-29 | 49.32 | $30.91 | 30400 |
| 2023-08-28 | 44.76 | $30.57 | 30000 |
| 2023-08-25 | 41.06 | $30.32 | 124217 |
| 2023-08-24 | 37.90 | $30.12 | 26222 |
| 2023-08-23 | 42.32 | $30.53 | 41300 |
| 2023-08-22 | 37.96 | $30.27 | 9600 |
| 2023-08-21 | 37.62 | $30.25 | 14518 |
| 2023-08-18 | 37.62 | $30.25 | 24200 |
| 2023-08-17 | 38.58 | $30.35 | 27948 |
| 2023-08-16 | 40.46 | $30.54 | 23400 |
| 2023-08-15 | 42.75 | $30.76 | 14113 |
| 2023-08-14 | 46.13 | $31.06 | 41526 |
| 2023-08-11 | 47.19 | $31.15 | 13200 |
| 2023-08-10 | 48.37 | $31.25 | 24037 |
| 2023-08-09 | 48.95 | $31.30 | 39600 |
| 2023-08-08 | 48.60 | $31.27 | 16900 |
| 2023-08-07 | 52.61 | $31.62 | 14713 |
| 2023-08-04 | 49.79 | $31.37 | 22828 |
| 2023-08-03 | 47.67 | $31.19 | 20444 |
| 2023-08-02 | 48.65 | $31.28 | 31600 |
| 2023-08-01 | 54.68 | $31.79 | 21303 |
| 2023-07-31 | 59.05 | $32.11 | 48800 |
| 2023-07-28 | 58.36 | $32.04 | 15417 |
| 2023-07-27 | 56.36 | $31.84 | 36500 |
| 2023-07-26 | 59.33 | $32.06 | 24100 |
| 2023-07-25 | 58.19 | $31.94 | 29549 |
| 2023-07-24 | 56.65 | $31.78 | 45100 |
| 2023-07-21 | 56.90 | $31.80 | 18000 |
| 2023-07-20 | 57.86 | $31.88 | 24822 |
| 2023-07-19 | 61.08 | $32.14 | 27000 |
| 2023-07-18 | 60.43 | $32.06 | 20826 |
| 2023-07-17 | 58.05 | $31.77 | 24035 |
| 2023-07-14 | 57.97 | $31.76 | 31935 |
| 2023-07-13 | 61.55 | $32.07 | 14622 |
| 2023-07-12 | 57.97 | $31.62 | 25800 |
| 2023-07-11 | 52.35 | $31.02 | 22800 |
| 2023-07-10 | 49.23 | $30.73 | 957707 |
| 2023-07-07 | 48.57 | $30.67 | 54600 |
| 2023-07-06 | 42.38 | $30.15 | 55700 |
| 2023-07-05 | 47.61 | $30.65 | 18629 |
| 2023-07-03 | 51.21 | $30.95 | 18619 |
| 2023-06-30 | 50.02 | $30.85 | 52917 |
| 2023-06-29 | 44.59 | $30.43 | 110619 |
| 2023-06-28 | 44.92 | $30.46 | 29230 |
| 2023-06-27 | 43.19 | $30.33 | 44000 |
| 2023-06-26 | 41.30 | $30.19 | 25213 |
| 2023-06-23 | 40.90 | $30.16 | 20148 |
| 2023-06-22 | 45.74 | $30.65 | 21600 |
| 2023-06-21 | 49.00 | $30.94 | 44500 |
| 2023-06-20 | 48.64 | $30.91 | 49346 |
| 2023-06-16 | 53.29 | $31.30 | 89800 |
| 2023-06-15 | 53.66 | $31.33 | 41546 |
| 2023-06-14 | 51.28 | $31.11 | 93911 |
| 2023-06-13 | 51.74 | $31.15 | 168317 |
| 2023-06-12 | 48.44 | $30.85 | 18100 |
| 2023-06-09 | 46.35 | $30.67 | 95708 |
| 2023-06-08 | 46.24 | $30.66 | 27344 |
| 2023-06-07 | 43.35 | $30.41 | 41647 |
| 2023-06-06 | 50.45 | $31.10 | 14100 |
| 2023-06-05 | 47.74 | $30.87 | 23272 |
| 2023-06-02 | 49.76 | $31.05 | 150000 |
| 2023-06-01 | 44.00 | $30.59 | 37348 |
| 2023-05-31 | 37.99 | $30.18 | 52500 |
| 2023-05-30 | 40.40 | $30.42 | 28700 |
| 2023-05-26 | 42.21 | $30.59 | 34900 |
| 2023-05-25 | 40.11 | $30.45 | 45341 |
| 2023-05-24 | 40.51 | $30.49 | 23402 |
| 2023-05-23 | 45.80 | $30.98 | 19500 |
| 2023-05-22 | 50.12 | $31.32 | 17420 |
| 2023-05-19 | 50.65 | $31.36 | 24400 |
| 2023-05-18 | 48.57 | $31.20 | 77200 |
| 2023-05-17 | 50.33 | $31.34 | 26100 |
| 2023-05-16 | 49.46 | $31.27 | 31714 |
| 2023-05-15 | 53.82 | $31.61 | 80900 |
| 2023-05-12 | 49.87 | $31.29 | 29235 |
| 2023-05-11 | 52.68 | $31.50 | 37515 |
| 2023-05-10 | 54.77 | $31.65 | 22200 |
| 2023-05-09 | 55.33 | $31.69 | 29300 |
| 2023-05-08 | 57.84 | $31.87 | 11329 |
| 2023-05-05 | 57.33 | $31.82 | 29701 |
| 2023-05-04 | 51.13 | $31.27 | 25400 |
| 2023-05-03 | 52.86 | $31.40 | 56526 |
| 2023-05-02 | 52.51 | $31.37 | 36300 |
| 2023-05-01 | 56.50 | $31.67 | 21900 |
| 2023-04-28 | 56.78 | $31.69 | 31804 |
| 2023-04-27 | 55.76 | $31.59 | 28448 |
| 2023-04-26 | 51.53 | $31.20 | 23302 |
| 2023-04-25 | 51.07 | $31.16 | 88600 |
| 2023-04-24 | 57.35 | $31.65 | 33739 |
| 2023-04-21 | 56.41 | $31.56 | 15200 |
| 2023-04-20 | 55.59 | $31.48 | 20229 |
| 2023-04-19 | 56.48 | $31.55 | 65500 |
| 2023-04-18 | 58.76 | $31.73 | 27600 |
| 2023-04-17 | 57.30 | $31.57 | 39600 |
| 2023-04-14 | 57.79 | $31.61 | 25500 |
| 2023-04-13 | 59.34 | $31.74 | 41000 |
| 2023-04-12 | 55.02 | $31.25 | 47300 |
| 2023-04-11 | 53.87 | $31.13 | 34607 |
| 2023-04-10 | 52.34 | $30.97 | 35322 |
| 2023-04-06 | 52.15 | $30.95 | 25200 |
| 2023-04-05 | 51.05 | $30.83 | 61429 |
| 2023-04-04 | 56.07 | $31.32 | 33645 |
| 2023-04-03 | 56.18 | $31.33 | 31300 |
| 2023-03-31 | 54.09 | $31.08 | 43627 |
| 2023-03-30 | 52.99 | $30.95 | 39517 |
| 2023-03-29 | 49.05 | $30.51 | 67000 |
| 2023-03-28 | 44.75 | $30.08 | 87400 |
| 2023-03-27 | 45.25 | $30.14 | 47514 |
| 2023-03-24 | 42.69 | $29.89 | 20206 |
| 2023-03-23 | 44.43 | $30.11 | 19421 |
| 2023-03-22 | 43.63 | $30.03 | 67300 |
| 2023-03-21 | 45.33 | $30.25 | 35814 |
| 2023-03-20 | 41.30 | $29.84 | 57547 |
| 2023-03-17 | 37.67 | $29.50 | 70400 |
| 2023-03-16 | 40.09 | $29.85 | 135600 |
| 2023-03-15 | 36.56 | $29.53 | 46119 |
| 2023-03-14 | 43.59 | $30.45 | 69533 |
| 2023-03-13 | 38.98 | $30.07 | 209933 |
| 2023-03-10 | 41.70 | $30.39 | 44000 |
| 2023-03-09 | 45.48 | $30.79 | 40400 |
| 2023-03-08 | 48.06 | $31.04 | 32700 |
| 2023-03-07 | 46.56 | $30.91 | 34017 |
| 2023-03-06 | 53.56 | $31.53 | 26934 |
| 2023-03-03 | 54.56 | $31.61 | 38849 |
| 2023-03-02 | 49.62 | $31.17 | 19619 |
| 2023-03-01 | 50.21 | $31.22 | 16544 |
| 2023-02-28 | 47.98 | $31.03 | 89730 |
| 2023-02-27 | 51.07 | $31.30 | 34029 |
| 2023-02-24 | 46.59 | $30.93 | 81900 |
| 2023-02-23 | 50.51 | $31.26 | 98725 |
| 2023-02-22 | 45.93 | $30.91 | 165600 |
| 2023-02-21 | 48.88 | $31.15 | 97200 |
| 2023-02-17 | 52.47 | $31.42 | 182445 |
| 2023-02-16 | 52.61 | $31.43 | 253627 |
| 2023-02-15 | 56.06 | $31.68 | 102148 |
| 2023-02-14 | 59.01 | $31.88 | 78300 |
| 2023-02-13 | 58.07 | $31.79 | 87109 |
| 2023-02-10 | 55.71 | $31.57 | 90200 |
| 2023-02-09 | 56.39 | $31.62 | 83137 |
| 2023-02-08 | 57.20 | $31.68 | 34500 |
| 2023-02-07 | 59.20 | $31.83 | 48915 |
| 2023-02-06 | 56.60 | $31.56 | 79508 |
| 2023-02-03 | 60.54 | $31.85 | 70216 |
| 2023-02-02 | 66.94 | $32.27 | 45800 |
| 2023-02-01 | 67.92 | $32.33 | 58400 |
| 2023-01-31 | 66.03 | $32.09 | 39337 |
| 2023-01-30 | 63.03 | $31.74 | 49524 |
| 2023-01-27 | 68.10 | $32.05 | 67917 |
| 2023-01-26 | 68.10 | $32.05 | 66400 |
| 2023-01-25 | 67.02 | $31.91 | 22128 |
| 2023-01-24 | 66.40 | $31.83 | 19200 |
| 2023-01-23 | 66.32 | $31.82 | 138137 |
| 2023-01-20 | 65.74 | $31.74 | 27943 |
| 2023-01-19 | 63.59 | $31.45 | 38923 |
| 2023-01-18 | 63.28 | $31.41 | 40203 |
| 2023-01-17 | 64.69 | $31.52 | 67432 |
| 2023-01-13 | 63.64 | $31.37 | 29800 |
| 2023-01-12 | 62.44 | $31.20 | 363823 |
| 2023-01-11 | 59.21 | $30.77 | 35046 |
| 2023-01-10 | 57.42 | $30.55 | 59300 |
| 2023-01-09 | 57.75 | $30.58 | 58500 |
| 2023-01-06 | 56.50 | $30.42 | 115500 |
| 2023-01-05 | 50.17 | $29.70 | 35530 |
| 2023-01-04 | 54.00 | $30.07 | 56000 |
| 2023-01-03 | 52.80 | $29.94 | 27600 |
| 2022-12-30 | 53.41 | $30.00 | 150000 |
| 2022-12-29 | 55.35 | $30.19 | 219037 |
| 2022-12-28 | 50.01 | $29.60 | 73800 |
| 2022-12-27 | 54.07 | $29.99 | 115600 |
| 2022-12-23 | 53.79 | $29.96 | 104400 |
| 2022-12-22 | 50.92 | $29.65 | 80400 |
| 2022-12-21 | 53.36 | $29.89 | 80700 |
| 2022-12-20 | 50.74 | $29.61 | 170904 |
| 2022-12-19 | 49.29 | $29.46 | 173900 |
| 2022-12-16 | 50.23 | $29.56 | 62900 |
| 2022-12-15 | 51.62 | $29.71 | 76300 |
| 2022-12-14 | 58.29 | $30.36 | 109400 |
| 2022-12-13 | 58.21 | $30.35 | 55600 |
| 2022-12-12 | 57.29 | $30.23 | 63900 |
| 2022-12-09 | 56.76 | $30.16 | 61813 |
| 2022-12-08 | 56.47 | $30.12 | 40300 |
| 2022-12-07 | 55.76 | $30.02 | 87500 |
| 2022-12-06 | 55.62 | $30.00 | 142600 |
| 2022-12-05 | 58.11 | $30.29 | 70146 |
| 2022-12-02 | 64.13 | $30.93 | 58800 |
| 2022-12-01 | 64.33 | $30.95 | 182300 |
| 2022-11-30 | 63.09 | $30.72 | 128912 |
| 2022-11-29 | 60.65 | $30.29 | 174300 |
| 2022-11-28 | 60.48 | $30.26 | 115000 |
| 2022-11-25 | 65.19 | $30.78 | 24200 |
| 2022-11-23 | 64.12 | $30.57 | 123216 |
| 2022-11-22 | 62.44 | $30.25 | 72608 |
| 2022-11-21 | 59.58 | $29.74 | 90114 |
| 2022-11-18 | 60.97 | $29.90 | 163000 |
| 2022-11-17 | 60.48 | $29.81 | 144600 |
| 2022-11-16 | 60.72 | $29.84 | 309900 |
| 2022-11-15 | 62.13 | $30.02 | 61613 |
| 2022-11-14 | 61.37 | $29.86 | 258600 |
| 2022-11-11 | 64.36 | $30.25 | 30700 |
| 2022-11-10 | 61.97 | $29.72 | 267900 |
| 2022-11-09 | 53.18 | $28.16 | 147918 |
| 2022-11-08 | 58.26 | $28.78 | 104347 |
| 2022-11-07 | 56.21 | $28.46 | 53500 |
| 2022-11-04 | 55.23 | $28.31 | 104900 |
| 2022-11-03 | 48.59 | $27.40 | 71800 |
| 2022-11-02 | 49.90 | $27.57 | 169443 |
| 2022-11-01 | 52.61 | $27.91 | 166700 |
| 2022-10-31 | 50.51 | $27.63 | 239229 |
| 2022-10-28 | 52.23 | $27.85 | 122200 |
| 2022-10-27 | 51.88 | $27.80 | 566008 |
| 2022-10-26 | 53.23 | $27.98 | 81100 |
| 2022-10-25 | 50.65 | $27.60 | 128412 |
| 2022-10-24 | 45.80 | $26.95 | 78500 |
| 2022-10-21 | 46.53 | $27.06 | 77900 |
| 2022-10-20 | 42.55 | $26.56 | 57436 |
| 2022-10-19 | 42.85 | $26.61 | 84600 |
| 2022-10-18 | 44.42 | $26.87 | 158641 |
| 2022-10-17 | 43.66 | $26.77 | 132303 |
| 2022-10-14 | 38.87 | $26.16 | 177402 |
| 2022-10-13 | 42.23 | $26.76 | 402600 |
| 2022-10-12 | 36.88 | $26.14 | 181235 |
| 2022-10-11 | 37.25 | $26.21 | 101900 |
| 2022-10-10 | 39.51 | $26.63 | 135000 |
| 2022-10-07 | 40.68 | $26.84 | 49100 |
| 2022-10-06 | 42.74 | $27.20 | 69600 |
| 2022-10-05 | 44.29 | $27.46 | 101434 |
| 2022-10-04 | 46.24 | $27.78 | 64000 |
| 2022-10-03 | 38.97 | $26.87 | 66900 |
| 2022-09-30 | 32.29 | $26.17 | 69627 |
| 2022-09-29 | 31.88 | $26.13 | 66421 |
| 2022-09-28 | 33.40 | $26.45 | 82700 |
| 2022-09-27 | 26.66 | $25.80 | 116935 |
| 2022-09-26 | 27.02 | $25.89 | 57620 |
| 2022-09-23 | 29.64 | $26.51 | 55923 |
| 2022-09-22 | 34.62 | $27.48 | 67500 |
| 2022-09-21 | 35.86 | $27.69 | 23714 |
| 2022-09-20 | 37.31 | $27.93 | 22600 |
| 2022-09-19 | 40.28 | $28.39 | 37400 |
| 2022-09-16 | 39.18 | $28.28 | 36500 |
| 2022-09-15 | 40.14 | $28.43 | 39839 |
| 2022-09-14 | 42.86 | $28.84 | 53400 |
| 2022-09-13 | 41.01 | $28.64 | 36213 |
| 2022-09-12 | 47.95 | $29.58 | 39900 |
| 2022-09-09 | 44.94 | $29.26 | 69700 |
| 2022-09-08 | 37.53 | $28.57 | 95800 |
| 2022-09-07 | 36.23 | $28.46 | 23545 |
| 2022-09-06 | 35.53 | $28.40 | 67400 |
| 2022-09-02 | 36.87 | $28.61 | 99100 |
| 2022-09-01 | 38.17 | $28.81 | 26916 |
| 2022-08-31 | 41.96 | $29.35 | 44800 |
| 2022-08-30 | 43.40 | $29.54 | 68000 |
| 2022-08-29 | 45.83 | $29.85 | 24900 |
| 2022-08-26 | 46.15 | $29.89 | 43408 |
| 2022-08-25 | 52.56 | $30.63 | 12900 |
| 2022-08-24 | 49.50 | $30.29 | 10530 |
| 2022-08-23 | 48.85 | $30.22 | 18544 |
| 2022-08-22 | 46.73 | $29.99 | 19200 |
| 2022-08-19 | 51.02 | $30.48 | 12314 |
| 2022-08-18 | 54.93 | $30.88 | 40300 |
| 2022-08-17 | 55.13 | $30.90 | 30031 |
| 2022-08-16 | 57.53 | $31.14 | 53300 |
| 2022-08-15 | 57.38 | $31.12 | 17000 |
| 2022-08-12 | 60.14 | $31.40 | 29701 |
| 2022-08-11 | 59.28 | $31.27 | 8700 |
| 2022-08-10 | 58.82 | $31.20 | 14825 |
| 2022-08-09 | 52.03 | $30.27 | 7500 |
| 2022-08-08 | 54.03 | $30.49 | 20601 |
| 2022-08-05 | 53.72 | $30.45 | 1.7M |
| 2022-08-04 | 55.39 | $30.64 | 1.7M |
| 2022-08-03 | 54.33 | $30.49 | 1.7M |
| 2022-08-02 | 53.62 | $30.39 | 1.7M |
| 2022-08-01 | 57.04 | $30.80 | 14200 |
| 2022-07-29 | 57.81 | $30.89 | 14600 |
| 2022-07-28 | 55.13 | $30.47 | 44500 |
| 2022-07-27 | 53.46 | $30.22 | 30706 |
| 2022-07-26 | 48.74 | $29.57 | 13900 |
| 2022-07-25 | 52.31 | $30.03 | 9534 |
| 2022-07-22 | 50.04 | $29.73 | 28305 |
| 2022-07-21 | 50.65 | $29.81 | 156934 |
| 2022-07-20 | 47.47 | $29.39 | 43900 |
| 2022-07-19 | 47.39 | $29.38 | 34200 |
| 2022-07-18 | 42.25 | $28.74 | 26100 |
| 2022-07-15 | 38.98 | $28.37 | 50400 |
| 2022-07-14 | 35.01 | $27.95 | 45000 |
| 2022-07-13 | 37.02 | $28.32 | 54404 |
| 2022-07-12 | 36.46 | $28.26 | 90300 |
| 2022-07-11 | 36.77 | $28.32 | 59800 |
| 2022-07-08 | 39.28 | $28.79 | 224700 |
| 2022-07-07 | 38.86 | $28.74 | 26600 |
| 2022-07-06 | 33.13 | $28.09 | 24441 |
| 2022-07-05 | 33.04 | $28.08 | 28302 |
| 2022-07-01 | 36.46 | $28.80 | 24700 |
| 2022-06-30 | 36.51 | $28.81 | 143500 |
| 2022-06-29 | 37.04 | $28.92 | 29044 |
| 2022-06-28 | 38.89 | $29.30 | 25300 |
| 2022-06-27 | 38.74 | $29.28 | 29434 |
| 2022-06-24 | 38.22 | $29.21 | 21933 |
| 2022-06-23 | 33.11 | $28.54 | 26400 |
| 2022-06-22 | 33.87 | $28.73 | 55324 |
| 2022-06-21 | 35.65 | $29.17 | 69700 |
| 2022-06-17 | 33.22 | $28.85 | 539639 |
| 2022-06-16 | 34.42 | $29.16 | 128638 |
| 2022-06-15 | 37.40 | $29.88 | 184900 |
| 2022-06-14 | 34.08 | $29.44 | 88430 |
| 2022-06-13 | 35.50 | $29.79 | 50906 |
| 2022-06-10 | 40.23 | $30.83 | 21200 |
| 2022-06-09 | 44.51 | $31.62 | 25908 |
| 2022-06-08 | 52.81 | $32.85 | 16700 |
| 2022-06-07 | 54.95 | $33.12 | 38300 |
| 2022-06-06 | 54.24 | $33.01 | 123005 |
| 2022-06-03 | 53.21 | $32.85 | 29148 |
| 2022-06-02 | 56.05 | $33.23 | 22300 |
| 2022-06-01 | 52.22 | $32.63 | 23000 |
| 2022-05-31 | 52.88 | $32.72 | 37228 |
| 2022-05-27 | 53.16 | $32.76 | 49700 |
| 2022-05-26 | 50.05 | $32.27 | 13000 |
| 2022-05-25 | 47.84 | $31.94 | 27300 |
| 2022-05-24 | 46.62 | $31.76 | 29707 |
| 2022-05-23 | 48.05 | $32.00 | 33444 |
| 2022-05-20 | 44.40 | $31.46 | 37300 |
| 2022-05-19 | 43.36 | $31.31 | 65812 |
| 2022-05-18 | 40.22 | $30.87 | 53917 |
| 2022-05-17 | 44.48 | $31.67 | 77745 |
| 2022-05-16 | 40.02 | $31.08 | 47700 |
| 2022-05-13 | 38.60 | $30.90 | 42323 |
| 2022-05-12 | 32.03 | $30.13 | 105400 |
| 2022-05-11 | 32.67 | $30.28 | 464800 |
| 2022-05-10 | 33.23 | $30.41 | 90138 |
| 2022-05-09 | 32.22 | $30.29 | 60400 |
| 2022-05-06 | 37.19 | $31.41 | 47234 |
| 2022-05-05 | 39.24 | $31.81 | 34100 |
| 2022-05-04 | 45.22 | $32.82 | 22000 |
| 2022-05-03 | 40.62 | $32.28 | 50600 |
| 2022-05-02 | 38.15 | $32.01 | 156400 |
| 2022-04-29 | 39.19 | $32.19 | 794638 |
| 2022-04-28 | 41.62 | $32.60 | 34332 |
| 2022-04-27 | 36.50 | $32.04 | 44800 |
| 2022-04-26 | 35.05 | $31.89 | 36022 |
| 2022-04-25 | 39.70 | $32.70 | 343700 |
| 2022-04-22 | 41.57 | $32.99 | 20600 |
| 2022-04-21 | 46.62 | $33.69 | 12214 |
| 2022-04-20 | 50.26 | $34.13 | 19700 |
| 2022-04-19 | 47.98 | $33.87 | 16500 |
| 2022-04-18 | 46.64 | $33.72 | 34100 |
| 2022-04-14 | 46.94 | $33.76 | 108933 |
| 2022-04-13 | 47.54 | $33.84 | 39400 |
| 2022-04-12 | 43.28 | $33.34 | 16714 |
| 2022-04-11 | 43.61 | $33.39 | 27522 |
| 2022-04-08 | 46.64 | $33.83 | 51500 |
| 2022-04-07 | 46.71 | $33.84 | 15400 |
| 2022-04-06 | 45.94 | $33.74 | 17200 |
| 2022-04-05 | 50.46 | $34.39 | 32100 |
| 2022-04-04 | 53.62 | $34.80 | 28625 |
| 2022-04-01 | 51.65 | $34.52 | 29740 |
| 2022-03-31 | 50.44 | $34.35 | 30200 |
| 2022-03-30 | 54.32 | $34.86 | 24700 |
| 2022-03-29 | 56.25 | $35.10 | 21700 |
| 2022-03-28 | 51.47 | $34.40 | 30203 |
| 2022-03-25 | 53.95 | $34.71 | 8300 |
| 2022-03-24 | 52.83 | $34.55 | 14800 |
| 2022-03-23 | 52.14 | $34.45 | 12900 |
| 2022-03-22 | 54.80 | $34.80 | 9815 |
| 2022-03-21 | 52.91 | $34.51 | 13400 |
| 2022-03-18 | 53.57 | $34.60 | 26028 |
| 2022-03-17 | 51.33 | $34.25 | 23848 |
| 2022-03-16 | 49.34 | $33.95 | 21937 |
| 2022-03-15 | 41.97 | $32.97 | 23100 |
| 2022-03-14 | 40.97 | $32.85 | 22944 |
| 2022-03-11 | 40.57 | $32.80 | 39528 |
| 2022-03-10 | 41.49 | $32.97 | 27600 |
| 2022-03-09 | 42.02 | $33.07 | 92900 |
| 2022-03-08 | 34.16 | $32.09 | 65131 |
| 2022-03-07 | 33.46 | $32.01 | 38300 |
| 2022-03-04 | 37.37 | $32.84 | 21600 |
| 2022-03-03 | 41.18 | $33.53 | 23301 |
| 2022-03-02 | 44.61 | $34.08 | 16800 |
| 2022-03-01 | 41.85 | $33.75 | 49441 |
| 2022-02-28 | 45.66 | $34.33 | 70600 |
| 2022-02-25 | 46.42 | $34.44 | 21642 |
| 2022-02-24 | 39.44 | $33.64 | 36030 |
| 2022-02-23 | 40.76 | $33.85 | 20303 |
| 2022-02-22 | 42.71 | $34.15 | 24700 |
| 2022-02-18 | 44.39 | $34.40 | 19924 |
| 2022-02-17 | 46.54 | $34.71 | 10100 |
| 2022-02-16 | 50.44 | $35.23 | 10636 |
| 2022-02-15 | 49.75 | $35.14 | 15020 |
| 2022-02-14 | 42.74 | $34.31 | 14728 |
| 2022-02-11 | 44.81 | $34.60 | 100420 |
| 2022-02-10 | 48.43 | $35.07 | 20528 |
| 2022-02-09 | 51.45 | $35.43 | 13100 |
| 2022-02-08 | 45.33 | $34.75 | 29100 |
| 2022-02-07 | 45.73 | $34.80 | 94700 |
| 2022-02-04 | 45.18 | $34.74 | 44427 |
| 2022-02-03 | 44.91 | $34.71 | 44900 |
| 2022-02-02 | 49.01 | $35.25 | 34413 |
| 2022-02-01 | 46.79 | $34.99 | 24737 |
| 2022-01-31 | 42.69 | $34.54 | 15440 |
| 2022-01-28 | 34.84 | $33.80 | 75409 |
| 2022-01-27 | 32.09 | $33.57 | 16500 |
| 2022-01-26 | 34.24 | $33.93 | 27228 |
| 2022-01-25 | 35.17 | $34.08 | 34842 |
| 2022-01-24 | 35.29 | $34.10 | 34300 |
| 2022-01-21 | 38.38 | $34.59 | 37115 |
| 2022-01-20 | 42.40 | $35.15 | 19400 |
| 2022-01-19 | 44.21 | $35.38 | 16800 |
| 2022-01-18 | 45.32 | $35.52 | 16410 |
| 2022-01-14 | 49.12 | $35.97 | 6745 |
| 2022-01-13 | 49.64 | $36.03 | 17113 |
| 2022-01-12 | 52.40 | $36.34 | 17742 |
| 2022-01-11 | 47.88 | $35.83 | 19604 |
| 2022-01-10 | 42.71 | $35.32 | 30331 |
| 2022-01-07 | 47.54 | $35.87 | 86103 |
| 2022-01-06 | 46.70 | $35.79 | 23700 |
| 2022-01-05 | 49.01 | $36.04 | 34000 |
| 2022-01-04 | 52.89 | $36.43 | 9500 |
| 2022-01-03 | 51.49 | $36.28 | 25646 |
| 2021-12-31 | 51.21 | $36.25 | 10600 |
| 2021-12-30 | 50.41 | $36.16 | 16421 |
| 2021-12-29 | 51.39 | $36.27 | 16929 |
| 2021-12-28 | 49.43 | $36.04 | 10300 |
| 2021-12-27 | 49.01 | $35.99 | 27023 |
| 2021-12-23 | 46.54 | $35.70 | 7040 |
| 2021-12-22 | 44.69 | $35.49 | 19918 |
| 2021-12-21 | 40.01 | $34.99 | 13900 |
| 2021-12-20 | 34.77 | $34.49 | 243000 |
| 2021-12-17 | 36.40 | $34.76 | 49100 |
| 2021-12-16 | 38.70 | $35.12 | 17015 |
| 2021-12-15 | 37.55 | $35.01 | 53526 |
| 2021-12-14 | 34.04 | $34.68 | 10443 |
| 2021-12-13 | 36.09 | $35.03 | 18000 |
| 2021-12-10 | 46.39 | $36.39 | 10600 |
| 2021-12-09 | 46.66 | $36.42 | 41600 |
| 2021-12-08 | 49.39 | $36.71 | 28500 |
| 2021-12-07 | 48.90 | $36.66 | 22700 |
| 2021-12-06 | 37.12 | $35.64 | 17300 |
| 2021-12-03 | 33.39 | $35.38 | 14300 |
| 2021-12-02 | 33.83 | $35.44 | 13900 |
| 2021-12-01 | 30.20 | $35.19 | 14212 |
| 2021-11-30 | 32.29 | $35.50 | 12105 |
| 2021-11-29 | 34.40 | $35.79 | 22200 |
| 2021-11-26 | 31.46 | $35.59 | 10005 |
| 2021-11-24 | 37.34 | $36.33 | 5700 |
| 2021-11-23 | 40.24 | $36.63 | 10341 |
| 2021-11-22 | 42.76 | $36.87 | 8900 |
| 2021-11-19 | 46.08 | $37.16 | 23300 |
| 2021-11-18 | 48.03 | $37.32 | 12700 |
| 2021-11-17 | 48.27 | $37.34 | 15033 |
| 2021-11-16 | 48.97 | $37.40 | 6618 |
| 2021-11-15 | 52.76 | $37.71 | 19025 |
| 2021-11-12 | 52.19 | $37.66 | 5800 |
| 2021-11-11 | 49.18 | $37.40 | 33700 |
| 2021-11-10 | 47.74 | $37.28 | 12635 |
| 2021-11-09 | 55.32 | $37.89 | 9600 |
| 2021-11-08 | 55.73 | $37.92 | 5101 |
| 2021-11-05 | 55.10 | $37.86 | 12325 |
| 2021-11-04 | 56.12 | $37.94 | 8500 |
| 2021-11-03 | 55.63 | $37.89 | 5827 |
| 2021-11-02 | 52.83 | $37.61 | 8200 |
| 2021-11-01 | 55.32 | $37.82 | 6400 |
| 2021-10-29 | 52.81 | $37.57 | 11200 |
| 2021-10-28 | 56.04 | $37.84 | 15600 |
| 2021-10-27 | 52.01 | $37.45 | 35600 |
| 2021-10-26 | 54.69 | $37.67 | 14000 |
| 2021-10-25 | 54.82 | $37.68 | 26527 |
| 2021-10-22 | 54.72 | $37.67 | 21500 |
| 2021-10-21 | 52.51 | $37.44 | 11726 |
| 2021-10-20 | 54.26 | $37.60 | 9949 |
| 2021-10-19 | 53.71 | $37.54 | 7600 |
| 2021-10-18 | 51.60 | $37.31 | 7500 |
| 2021-10-15 | 52.69 | $37.42 | 11400 |
| 2021-10-14 | 49.45 | $37.07 | 7800 |
| 2021-10-13 | 44.60 | $36.60 | 9500 |
| 2021-10-12 | 38.93 | $36.12 | 8646 |
| 2021-10-11 | 38.30 | $36.07 | 6303 |
| 2021-10-08 | 39.45 | $36.22 | 5813 |
| 2021-10-07 | 39.22 | $36.20 | 65635 |
| 2021-10-06 | 36.45 | $35.96 | 13611 |
| 2021-10-05 | 37.89 | $36.17 | 109300 |
| 2021-10-04 | 35.71 | $35.98 | 21500 |
| 2021-10-01 | 39.29 | $36.50 | 25800 |
| 2021-09-30 | 38.50 | $36.43 | 4348 |
| 2021-09-29 | 37.84 | $36.37 | 11700 |
| 2021-09-28 | 39.31 | $36.59 | 9430 |
| 2021-09-27 | 46.81 | $37.55 | 22300 |
| 2021-09-24 | 49.92 | $37.88 | 9400 |
| 2021-09-23 | 54.17 | $38.29 | 18400 |
| 2021-09-22 | 48.71 | $37.75 | 8400 |
| 2021-09-21 | 46.93 | $37.59 | 7400 |
| 2021-09-20 | 43.92 | $37.33 | 17000 |
| 2021-09-17 | 53.84 | $38.22 | 105049 |
| 2021-09-16 | 58.64 | $38.56 | 6723 |
| 2021-09-15 | 59.99 | $38.65 | 5500 |
| 2021-09-14 | 58.48 | $38.50 | 9100 |
| 2021-09-13 | 60.06 | $38.61 | 12335 |
| 2021-09-10 | 58.31 | $38.43 | 13200 |
| 2021-09-09 | 58.11 | $38.41 | 9337 |
| 2021-09-08 | 57.36 | $38.33 | 16902 |
| 2021-09-07 | 61.99 | $38.68 | 14400 |
| 2021-09-03 | 64.68 | $38.87 | 7100 |
| 2021-09-02 | 62.48 | $38.60 | 7100 |
| 2021-09-01 | 60.22 | $38.34 | 7600 |
| 2021-08-31 | 57.70 | $38.07 | 15800 |
| 2021-08-30 | 57.32 | $38.03 | 5831 |
| 2021-08-27 | 55.51 | $37.84 | 8500 |
| 2021-08-26 | 51.84 | $37.48 | 10038 |
| 2021-08-25 | 53.47 | $37.62 | 5300 |
| 2021-08-24 | 52.14 | $37.49 | 9331 |
| 2021-08-23 | 51.43 | $37.42 | 13602 |
| 2021-08-20 | 45.28 | $36.86 | 21540 |
| 2021-08-19 | 44.20 | $36.77 | 17000 |
| 2021-08-18 | 48.88 | $37.23 | 6300 |
| 2021-08-17 | 48.08 | $37.16 | 7500 |
| 2021-08-16 | 53.13 | $37.61 | 12800 |
| 2021-08-13 | 55.09 | $37.77 | 12800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.85
2026-08-10
Close Price
$45.48
Vol: 29746
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -10.85 | $45.48 | 29746 |
| 2026-08-07 | -1.55 | $45.72 | 12800 |
| 2026-08-06 | -13.60 | $45.34 | 22200 |
| 2026-08-05 | -9.20 | $45.45 | 26300 |
| 2026-08-04 | -2.55 | $45.16 | 20237 |
| 2026-08-03 | -3.41 | $44.57 | 37733 |
| 2026-07-31 | -16.15 | $44.22 | 33346 |
| 2026-07-30 | -3.73 | $44.42 | 19940 |
| 2026-07-29 | -69.13 | $43.33 | 66109 |
| 2026-07-28 | -40.27 | $43.76 | 22148 |
| 2026-07-27 | -29.53 | $43.92 | 25600 |
| 2026-07-24 | -42.95 | $43.72 | 33600 |
| 2026-07-23 | -66.44 | $43.37 | 16700 |
| 2026-07-22 | -23.13 | $43.99 | 21407 |
| 2026-07-21 | -30.63 | $43.87 | 20600 |
| 2026-07-20 | -64.38 | $43.33 | 29600 |
| 2026-07-17 | -53.75 | $43.50 | 28704 |
| 2026-07-16 | -36.42 | $43.86 | 18700 |
| 2026-07-15 | -20.81 | $44.13 | 19300 |
| 2026-07-14 | -41.62 | $43.77 | 22011 |
| 2026-07-13 | -67.18 | $43.40 | 45800 |
| 2026-07-10 | -45.13 | $43.83 | 56800 |
| 2026-07-09 | -62.56 | $43.49 | 139100 |
| 2026-07-08 | -72.82 | $43.29 | 26400 |
| 2026-07-07 | -50.77 | $43.72 | 66500 |
| 2026-07-06 | -19.49 | $44.33 | 94100 |
| 2026-07-02 | -53.95 | $43.75 | 59803 |
| 2026-07-01 | -68.37 | $43.44 | 126201 |
| 2026-06-30 | -77.25 | $43.29 | 24305 |
| 2026-06-29 | -81.55 | $43.19 | 72211 |
| 2026-06-26 | -90.00 | $43.03 | 40100 |
| 2026-06-25 | -85.56 | $43.15 | 61200 |
| 2026-06-24 | -95.19 | $42.89 | 50730 |
| 2026-06-23 | -95.56 | $43.09 | 38700 |
| 2026-06-22 | -74.29 | $43.90 | 35500 |
| 2026-06-18 | -80.00 | $43.78 | 81700 |
| 2026-06-17 | -78.10 | $43.82 | 64400 |
| 2026-06-16 | -62.86 | $44.14 | 29911 |
| 2026-06-15 | -61.90 | $44.16 | 103900 |
| 2026-06-12 | -40.48 | $44.61 | 123229 |
| 2026-06-11 | -45.24 | $44.51 | 88222 |
| 2026-06-10 | -98.10 | $43.40 | 52732 |
| 2026-06-09 | -76.59 | $43.89 | 48502 |
| 2026-06-08 | -88.57 | $43.91 | 47500 |
| 2026-06-05 | -97.71 | $43.75 | 26427 |
| 2026-06-04 | -39.73 | $44.88 | 25300 |
| 2026-06-03 | -65.75 | $44.50 | 22200 |
| 2026-06-02 | -30.61 | $45.01 | 21700 |
| 2026-06-01 | -32.80 | $44.85 | 43800 |
| 2026-05-29 | -11.83 | $45.24 | 51109 |
| 2026-05-28 | -20.11 | $45.07 | 323500 |
| 2026-05-27 | -16.81 | $45.06 | 29400 |
| 2026-05-26 | -8.41 | $45.25 | 59035 |
| 2026-05-22 | -31.42 | $44.73 | 29500 |
| 2026-05-21 | -30.09 | $44.76 | 42600 |
| 2026-05-20 | -34.96 | $44.65 | 23523 |
| 2026-05-19 | -59.73 | $44.09 | 33524 |
| 2026-05-18 | -38.05 | $44.58 | 67513 |
| 2026-05-15 | -47.79 | $44.36 | 26560 |
| 2026-05-14 | -22.45 | $45.08 | 22741 |
| 2026-05-13 | -22.45 | $45.08 | 34630 |
| 2026-05-12 | -27.76 | $44.95 | 49132 |
| 2026-05-11 | -13.88 | $45.29 | 31800 |
| 2026-05-08 | -13.47 | $45.30 | 54637 |
| 2026-05-07 | -33.47 | $44.81 | 42600 |
| 2026-05-06 | -16.33 | $45.23 | 45046 |
| 2026-05-05 | -54.29 | $44.30 | 40445 |
| 2026-05-04 | -51.39 | $43.78 | 61500 |
| 2026-05-01 | -39.17 | $44.22 | 41710 |
| 2026-04-30 | -32.10 | $44.33 | 92005 |
| 2026-04-29 | -56.79 | $43.33 | 81725 |
| 2026-04-28 | -40.09 | $43.77 | 37400 |
| 2026-04-27 | -30.21 | $44.05 | 40617 |
| 2026-04-24 | -30.59 | $44.03 | 41600 |
| 2026-04-23 | -32.50 | $43.93 | 32000 |
| 2026-04-22 | -23.14 | $44.42 | 21126 |
| 2026-04-21 | -26.77 | $44.23 | 32200 |
| 2026-04-20 | -9.37 | $45.14 | 23641 |
| 2026-04-17 | -3.82 | $45.43 | 32100 |
| 2026-04-16 | -3.70 | $44.82 | 23634 |
| 2026-04-15 | -3.96 | $44.77 | 54000 |
| 2026-04-14 | -0.88 | $44.91 | 42600 |
| 2026-04-13 | 0.00 | $44.51 | 41026 |
| 2026-04-10 | -4.80 | $44.17 | 71640 |
| 2026-04-09 | -9.09 | $44.00 | 29400 |
| 2026-04-08 | -4.29 | $44.19 | 59707 |
| 2026-04-07 | -37.18 | $42.63 | 53900 |
| 2026-04-06 | -34.93 | $42.71 | 84913 |
| 2026-04-02 | -47.61 | $42.26 | 31619 |
| 2026-04-01 | -39.15 | $42.56 | 62700 |
| 2026-03-31 | -63.13 | $41.79 | 104011 |
| 2026-03-30 | -94.96 | $40.59 | 173943 |
| 2026-03-27 | -97.90 | $40.52 | 63048 |
| 2026-03-26 | -89.52 | $40.99 | 74109 |
| 2026-03-25 | -74.45 | $41.81 | 39124 |
| 2026-03-24 | -85.11 | $41.23 | 104008 |
| 2026-03-23 | -80.51 | $41.48 | 311400 |
| 2026-03-20 | -96.69 | $40.60 | 90700 |
| 2026-03-19 | -84.65 | $41.89 | 89100 |
| 2026-03-18 | -92.31 | $42.02 | 56400 |
| 2026-03-17 | -79.33 | $42.56 | 70100 |
| 2026-03-16 | -82.45 | $42.43 | 77400 |
| 2026-03-13 | -99.04 | $41.74 | 39232 |
| 2026-03-12 | -88.83 | $42.36 | 41900 |
| 2026-03-11 | -67.77 | $43.19 | 71824 |
| 2026-03-10 | -64.47 | $43.32 | 78831 |
| 2026-03-09 | -71.57 | $43.04 | 105100 |
| 2026-03-06 | -83.13 | $43.20 | 49000 |
| 2026-03-05 | -79.02 | $43.45 | 88600 |
| 2026-03-04 | -55.74 | $44.16 | 50800 |
| 2026-03-03 | -68.52 | $43.77 | 66839 |
| 2026-03-02 | -37.22 | $45.03 | 98200 |
| 2026-02-27 | -7.62 | $45.69 | 43200 |
| 2026-02-26 | -0.48 | $45.71 | 34100 |
| 2026-02-25 | -3.83 | $45.64 | 91612 |
| 2026-02-24 | -18.72 | $45.28 | 36010 |
| 2026-02-23 | -21.18 | $45.23 | 54900 |
| 2026-02-20 | -12.32 | $45.41 | 50800 |
| 2026-02-19 | -32.02 | $45.01 | 53448 |
| 2026-02-18 | -20.14 | $45.10 | 34006 |
| 2026-02-17 | -18.58 | $45.11 | 54700 |
| 2026-02-13 | -20.95 | $45.04 | 63700 |
| 2026-02-12 | -20.95 | $45.04 | 81400 |
| 2026-02-11 | -2.41 | $45.54 | 123800 |
| 2026-02-10 | -4.55 | $45.42 | 50716 |
| 2026-02-09 | -1.18 | $45.20 | 38519 |
| 2026-02-06 | -19.67 | $44.53 | 52100 |
| 2026-02-05 | -51.33 | $43.65 | 36436 |
| 2026-02-04 | -23.57 | $44.38 | 151544 |
| 2026-02-03 | -25.09 | $44.31 | 52000 |
| 2026-02-02 | -29.69 | $44.05 | 80311 |
| 2026-01-30 | -29.17 | $44.02 | 67740 |
| 2026-01-29 | -5.40 | $44.81 | 46931 |
| 2026-01-28 | -11.08 | $44.61 | 61726 |
| 2026-01-27 | -1.70 | $44.94 | 29216 |
| 2026-01-26 | -5.69 | $44.30 | 51100 |
| 2026-01-23 | -0.76 | $44.10 | 44800 |
| 2026-01-22 | -2.89 | $43.82 | 59045 |
| 2026-01-21 | -1.87 | $43.33 | 46311 |
| 2026-01-20 | -23.32 | $42.78 | 52623 |
| 2026-01-16 | -0.81 | $43.28 | 166500 |
| 2026-01-15 | -4.92 | $43.11 | 59335 |
| 2026-01-14 | -4.02 | $42.99 | 55900 |
| 2026-01-13 | -12.45 | $42.78 | 41003 |
| 2026-01-12 | 0.00 | $43.09 | 38523 |
| 2026-01-09 | -0.44 | $42.84 | 30900 |
| 2026-01-08 | 0.00 | $42.56 | 21600 |
| 2026-01-07 | -3.59 | $42.48 | 22802 |
| 2026-01-06 | -2.25 | $42.34 | 52631 |
| 2026-01-05 | -1.20 | $42.24 | 27600 |
| 2026-01-02 | -11.59 | $41.82 | 41211 |
| 2025-12-31 | -36.23 | $41.48 | 48922 |
| 2025-12-30 | -18.84 | $41.72 | 32719 |
| 2025-12-29 | -24.64 | $41.64 | 130500 |
| 2025-12-26 | -18.84 | $41.72 | 24700 |
| 2025-12-24 | -20.65 | $41.66 | 15108 |
| 2025-12-23 | -21.78 | $41.54 | 58804 |
| 2025-12-22 | -24.08 | $41.39 | 29300 |
| 2025-12-19 | -30.43 | $41.14 | 80912 |
| 2025-12-18 | -36.12 | $40.90 | 47600 |
| 2025-12-17 | -45.82 | $40.61 | 23000 |
| 2025-12-16 | -35.12 | $40.93 | 22948 |
| 2025-12-15 | -5.69 | $41.81 | 26400 |
| 2025-12-12 | -10.45 | $41.56 | 27920 |
| 2025-12-11 | -2.86 | $41.71 | 23800 |
| 2025-12-10 | -2.26 | $41.58 | 41300 |
| 2025-12-09 | -10.80 | $41.22 | 45116 |
| 2025-12-08 | -7.60 | $41.30 | 60004 |
| 2025-12-05 | -3.60 | $41.40 | 21206 |
| 2025-12-04 | -3.91 | $41.20 | 31226 |
| 2025-12-03 | -2.67 | $41.18 | 24403 |
| 2025-12-02 | -13.33 | $40.94 | 23431 |
| 2025-12-01 | -10.67 | $41.00 | 27300 |
| 2025-11-28 | 0.00 | $41.24 | 22737 |
| 2025-11-26 | -10.20 | $40.75 | 44900 |
| 2025-11-25 | -40.09 | $40.32 | 60100 |
| 2025-11-24 | -65.97 | $39.80 | 44121 |
| 2025-11-21 | -76.83 | $39.59 | 41815 |
| 2025-11-20 | -100.00 | $38.99 | 27741 |
| 2025-11-19 | -92.79 | $39.52 | 28700 |
| 2025-11-18 | -90.09 | $39.58 | 27105 |
| 2025-11-17 | -84.13 | $39.99 | 39149 |
| 2025-11-14 | -60.85 | $40.43 | 103145 |
| 2025-11-13 | -56.61 | $40.51 | 71611 |
| 2025-11-12 | -37.04 | $40.88 | 37600 |
| 2025-11-11 | -51.32 | $40.61 | 31400 |
| 2025-11-10 | -56.61 | $40.51 | 38432 |
| 2025-11-07 | -79.37 | $40.08 | 34532 |
| 2025-11-06 | -95.08 | $39.84 | 141229 |
| 2025-11-05 | -96.88 | $40.03 | 112000 |
| 2025-11-04 | -99.38 | $39.99 | 55771 |
| 2025-11-03 | -71.13 | $40.57 | 58511 |
| 2025-10-31 | -67.11 | $40.66 | 44600 |
| 2025-10-30 | -57.89 | $40.80 | 29500 |
| 2025-10-29 | -50.66 | $40.91 | 34300 |
| 2025-10-28 | -28.29 | $41.25 | 47600 |
| 2025-10-27 | -9.87 | $41.53 | 30800 |
| 2025-10-24 | -23.68 | $41.32 | 22212 |
| 2025-10-23 | -29.61 | $41.23 | 414837 |
| 2025-10-22 | -60.53 | $40.76 | 51023 |
| 2025-10-21 | -71.05 | $40.60 | 41300 |
| 2025-10-20 | -45.39 | $40.99 | 43910 |
| 2025-10-17 | -63.82 | $40.71 | 57500 |
| 2025-10-16 | -55.26 | $40.84 | 48300 |
| 2025-10-15 | -55.26 | $40.84 | 32800 |
| 2025-10-14 | -70.39 | $40.61 | 42100 |
| 2025-10-13 | -72.19 | $40.59 | 44545 |
| 2025-10-10 | -98.68 | $40.19 | 38300 |
| 2025-10-09 | -48.48 | $41.04 | 43913 |
| 2025-10-08 | -28.79 | $41.30 | 38406 |
| 2025-10-07 | -34.85 | $41.22 | 66003 |
| 2025-10-06 | -3.79 | $41.63 | 57613 |
| 2025-10-03 | -2.44 | $41.56 | 34218 |
| 2025-10-02 | -19.82 | $41.17 | 24300 |
| 2025-10-01 | -15.79 | $41.15 | 37800 |
| 2025-09-30 | -15.48 | $41.13 | 30802 |
| 2025-09-29 | -20.10 | $40.98 | 43900 |
| 2025-09-26 | -27.94 | $40.82 | 142530 |
| 2025-09-25 | -43.63 | $40.50 | 58500 |
| 2025-09-24 | -26.47 | $40.85 | 73080 |
| 2025-09-23 | -12.75 | $41.13 | 51600 |
| 2025-09-22 | -13.73 | $41.11 | 37300 |
| 2025-09-19 | -21.57 | $40.95 | 62110 |
| 2025-09-18 | -10.78 | $41.17 | 56900 |
| 2025-09-17 | -16.67 | $41.05 | 67138 |
| 2025-09-16 | -2.05 | $41.26 | 47000 |
| 2025-09-15 | -1.04 | $41.26 | 45407 |
| 2025-09-12 | -6.78 | $41.00 | 62727 |
| 2025-09-11 | -0.57 | $41.11 | 81300 |
| 2025-09-10 | -12.82 | $40.71 | 51014 |
| 2025-09-09 | -12.82 | $40.71 | 37000 |
| 2025-09-08 | -0.64 | $40.90 | 50700 |
| 2025-09-05 | -25.85 | $40.44 | 77347 |
| 2025-09-04 | -50.34 | $40.08 | 548508 |
| 2025-09-03 | -68.03 | $39.82 | 58200 |
| 2025-09-02 | -62.07 | $39.74 | 75500 |
| 2025-08-29 | -28.65 | $40.31 | 50900 |
| 2025-08-28 | -17.23 | $40.41 | 47900 |
| 2025-08-27 | -21.85 | $40.30 | 54905 |
| 2025-08-26 | -17.23 | $40.41 | 232043 |
| 2025-08-25 | -18.91 | $40.37 | 69449 |
| 2025-08-22 | -2.52 | $40.76 | 50116 |
| 2025-08-21 | -18.95 | $39.98 | 311700 |
| 2025-08-20 | -12.63 | $40.10 | 65117 |
| 2025-08-19 | -11.05 | $40.13 | 85538 |
| 2025-08-18 | -2.31 | $40.13 | 42127 |
| 2025-08-15 | -3.47 | $40.11 | 50600 |
| 2025-08-14 | -6.94 | $40.05 | 27100 |
| 2025-08-13 | -1.16 | $40.15 | 44644 |
| 2025-08-12 | -1.20 | $40.08 | 65900 |
| 2025-08-11 | -20.12 | $39.75 | 52300 |
| 2025-08-08 | -11.59 | $39.89 | 36842 |
| 2025-08-07 | -18.90 | $39.77 | 51236 |
| 2025-08-06 | -34.76 | $39.51 | 71126 |
| 2025-08-05 | -53.66 | $39.20 | 74700 |
| 2025-08-04 | -53.05 | $39.21 | 175322 |
| 2025-08-01 | -81.93 | $38.72 | 71100 |
| 2025-07-31 | -87.35 | $38.63 | 111000 |
| 2025-07-30 | -79.52 | $38.76 | 96200 |
| 2025-07-29 | -57.83 | $39.12 | 84328 |
| 2025-07-28 | -52.41 | $39.21 | 72400 |
| 2025-07-25 | -18.07 | $39.78 | 871639 |
| 2025-07-24 | -19.05 | $39.72 | 56100 |
| 2025-07-23 | -1.67 | $40.04 | 45700 |
| 2025-07-22 | -0.57 | $39.45 | 51304 |
| 2025-07-21 | -7.30 | $39.17 | 32530 |
| 2025-07-18 | -17.18 | $38.89 | 18304 |
| 2025-07-17 | -12.33 | $39.00 | 58027 |
| 2025-07-16 | -19.38 | $38.84 | 30000 |
| 2025-07-15 | -26.43 | $38.68 | 18100 |
| 2025-07-14 | -11.89 | $39.01 | 25947 |
| 2025-07-11 | -12.78 | $38.99 | 44804 |
| 2025-07-10 | -0.44 | $39.27 | 40800 |
| 2025-07-09 | -0.46 | $39.19 | 26349 |
| 2025-07-08 | -4.17 | $38.85 | 236000 |
| 2025-07-07 | -19.68 | $38.52 | 116700 |
| 2025-07-03 | -1.06 | $38.87 | 36400 |
| 2025-07-02 | -5.85 | $38.78 | 41322 |
| 2025-07-01 | -4.79 | $38.80 | 65800 |
| 2025-06-30 | -6.38 | $38.77 | 154800 |
| 2025-06-27 | -13.83 | $38.63 | 48800 |
| 2025-06-26 | -27.66 | $38.37 | 40301 |
| 2025-06-25 | -56.38 | $37.83 | 47301 |
| 2025-06-24 | -53.19 | $37.89 | 39028 |
| 2025-06-23 | -74.21 | $37.48 | 39600 |
| 2025-06-20 | -84.54 | $37.25 | 77037 |
| 2025-06-18 | -72.68 | $37.48 | 70431 |
| 2025-06-17 | -76.80 | $37.40 | 28041 |
| 2025-06-16 | -54.55 | $37.75 | 36100 |
| 2025-06-13 | -24.11 | $38.35 | 32921 |
| 2025-06-12 | -1.69 | $38.85 | 22601 |
| 2025-06-11 | -3.62 | $38.54 | 39205 |
| 2025-06-10 | -1.90 | $38.39 | 30400 |
| 2025-06-09 | -3.13 | $38.29 | 26639 |
| 2025-06-06 | -5.33 | $38.19 | 36347 |
| 2025-06-05 | -6.25 | $38.16 | 35933 |
| 2025-06-04 | -3.67 | $38.14 | 31700 |
| 2025-06-03 | -11.43 | $37.95 | 32304 |
| 2025-06-02 | 0.00 | $38.23 | 125906 |
| 2025-05-30 | -3.47 | $37.73 | 110925 |
| 2025-05-29 | -8.73 | $37.58 | 25900 |
| 2025-05-28 | -12.08 | $37.48 | 19000 |
| 2025-05-27 | -1.89 | $37.75 | 19900 |
| 2025-05-23 | -8.15 | $37.22 | 20700 |
| 2025-05-22 | -16.34 | $36.99 | 47100 |
| 2025-05-21 | -12.77 | $37.06 | 27024 |
| 2025-05-20 | 0.00 | $37.35 | 25616 |
| 2025-05-19 | 0.00 | $37.17 | 27115 |
| 2025-05-16 | 0.00 | $36.87 | 26233 |
| 2025-05-15 | 0.00 | $36.76 | 75900 |
| 2025-05-14 | -9.94 | $36.42 | 88800 |
| 2025-05-13 | -2.59 | $36.53 | 35500 |
| 2025-05-12 | -3.16 | $36.29 | 24422 |
| 2025-05-09 | -1.79 | $36.13 | 23305 |
| 2025-05-08 | -4.68 | $35.94 | 14014 |
| 2025-05-07 | -6.63 | $35.78 | 159005 |
| 2025-05-06 | -1.32 | $36.08 | 17900 |
| 2025-05-05 | -1.31 | $35.92 | 16600 |
| 2025-05-02 | -1.48 | $35.89 | 12705 |
| 2025-05-01 | -2.83 | $35.37 | 29217 |
| 2025-04-30 | -0.71 | $35.49 | 122908 |
| 2025-04-29 | -0.89 | $35.47 | 17618 |
| 2025-04-28 | 0.00 | $35.40 | 11600 |
| 2025-04-25 | 0.00 | $35.06 | 30618 |
| 2025-04-24 | 0.00 | $34.97 | 18242 |
| 2025-04-23 | -7.89 | $34.55 | 51400 |
| 2025-04-22 | -3.31 | $34.56 | 16944 |
| 2025-04-21 | -13.47 | $33.99 | 52114 |
| 2025-04-17 | -13.68 | $33.98 | 39300 |
| 2025-04-16 | -22.11 | $33.58 | 48000 |
| 2025-04-15 | -25.10 | $33.70 | 47500 |
| 2025-04-14 | -30.39 | $33.43 | 47600 |
| 2025-04-11 | -38.43 | $33.02 | 88100 |
| 2025-04-10 | -57.25 | $32.06 | 47014 |
| 2025-04-09 | -47.06 | $32.58 | 124029 |
| 2025-04-08 | -89.22 | $30.43 | 113622 |
| 2025-04-07 | -92.75 | $30.25 | 177514 |
| 2025-04-04 | -97.55 | $31.00 | 124044 |
| 2025-04-03 | -98.92 | $33.14 | 56900 |
| 2025-04-02 | -73.13 | $33.81 | 38700 |
| 2025-04-01 | -79.38 | $33.71 | 53004 |
| 2025-03-31 | -59.63 | $33.68 | 38500 |
| 2025-03-28 | -45.41 | $33.99 | 16000 |
| 2025-03-27 | -33.03 | $34.26 | 41300 |
| 2025-03-26 | -35.32 | $34.21 | 16200 |
| 2025-03-25 | -18.81 | $34.57 | 25922 |
| 2025-03-24 | -28.44 | $34.36 | 35949 |
| 2025-03-21 | -29.36 | $34.34 | 63400 |
| 2025-03-20 | -19.27 | $34.56 | 64300 |
| 2025-03-19 | -5.05 | $34.87 | 31237 |
| 2025-03-18 | -3.03 | $34.72 | 27100 |
| 2025-03-17 | -2.59 | $34.68 | 37234 |
| 2025-03-14 | -3.75 | $34.34 | 30100 |
| 2025-03-13 | -45.00 | $33.68 | 17722 |
| 2025-03-12 | -29.38 | $33.93 | 46500 |
| 2025-03-11 | -44.38 | $33.69 | 28943 |
| 2025-03-10 | -44.38 | $33.69 | 43430 |
| 2025-03-07 | 0.00 | $34.40 | 30924 |
| 2025-03-06 | -24.83 | $33.92 | 27000 |
| 2025-03-05 | -0.69 | $34.23 | 109300 |
| 2025-03-04 | -64.19 | $33.27 | 62500 |
| 2025-03-03 | -44.15 | $33.39 | 50600 |
| 2025-02-28 | -52.66 | $33.23 | 33738 |
| 2025-02-27 | -46.81 | $33.34 | 32324 |
| 2025-02-26 | -27.66 | $33.70 | 513000 |
| 2025-02-25 | -25.53 | $33.74 | 36700 |
| 2025-02-24 | -29.26 | $33.67 | 22607 |
| 2025-02-21 | -26.60 | $33.72 | 78000 |
| 2025-02-20 | -11.70 | $34.00 | 24403 |
| 2025-02-19 | -18.09 | $33.88 | 21500 |
| 2025-02-18 | -4.26 | $34.14 | 21606 |
| 2025-02-14 | -6.22 | $33.99 | 23700 |
| 2025-02-13 | 0.00 | $33.88 | 48400 |
| 2025-02-12 | -4.09 | $33.52 | 32700 |
| 2025-02-11 | -3.23 | $33.47 | 44000 |
| 2025-02-10 | -6.36 | $33.39 | 74500 |
| 2025-02-07 | -12.29 | $33.25 | 55742 |
| 2025-02-06 | -0.43 | $33.49 | 25217 |
| 2025-02-05 | 0.00 | $33.40 | 19100 |
| 2025-02-04 | -15.60 | $33.02 | 38704 |
| 2025-02-03 | -33.49 | $32.63 | 36704 |
| 2025-01-31 | -20.18 | $32.92 | 22700 |
| 2025-01-30 | -7.34 | $33.20 | 81800 |
| 2025-01-29 | -12.83 | $32.81 | 36900 |
| 2025-01-28 | -12.30 | $32.82 | 43937 |
| 2025-01-27 | -17.11 | $32.73 | 21918 |
| 2025-01-24 | -4.28 | $32.97 | 36600 |
| 2025-01-23 | -3.09 | $32.75 | 39700 |
| 2025-01-22 | -10.49 | $32.63 | 24638 |
| 2025-01-21 | -1.23 | $32.78 | 52200 |
| 2025-01-17 | -31.37 | $32.23 | 32646 |
| 2025-01-16 | -39.87 | $32.10 | 119314 |
| 2025-01-15 | -67.35 | $31.98 | 32420 |
| 2025-01-14 | -86.26 | $31.54 | 52100 |
| 2025-01-13 | -91.55 | $31.42 | 111400 |
| 2025-01-10 | -96.39 | $31.55 | 42700 |
| 2025-01-08 | -86.72 | $32.00 | 37400 |
| 2025-01-07 | -79.72 | $32.24 | 32600 |
| 2025-01-06 | -68.53 | $32.56 | 16416 |
| 2025-01-03 | -76.22 | $32.34 | 60000 |
| 2025-01-02 | -84.97 | $32.09 | 39500 |
| 2024-12-31 | -78.32 | $32.28 | 25413 |
| 2024-12-30 | -81.47 | $32.19 | 48019 |
| 2024-12-27 | -78.67 | $32.27 | 80714 |
| 2024-12-26 | -76.22 | $32.34 | 100800 |
| 2024-12-24 | -79.72 | $32.24 | 23201 |
| 2024-12-23 | -83.92 | $32.12 | 63903 |
| 2024-12-20 | -88.46 | $31.99 | 498400 |
| 2024-12-19 | -97.82 | $31.83 | 46135 |
| 2024-12-18 | -100.00 | $31.77 | 33600 |
| 2024-12-17 | -100.00 | $32.46 | 30829 |
| 2024-12-16 | -50.00 | $33.59 | 24200 |
| 2024-12-13 | -48.92 | $33.61 | 22133 |
| 2024-12-12 | -40.32 | $33.77 | 19400 |
| 2024-12-11 | -19.35 | $34.16 | 17115 |
| 2024-12-10 | -34.95 | $33.87 | 102700 |
| 2024-12-09 | -13.98 | $34.26 | 34600 |
| 2024-12-06 | -5.17 | $34.31 | 12026 |
| 2024-12-05 | -3.55 | $34.29 | 35917 |
| 2024-12-04 | -12.34 | $34.01 | 58900 |
| 2024-12-03 | -21.43 | $33.87 | 22835 |
| 2024-12-02 | -32.47 | $33.70 | 26000 |
| 2024-11-29 | -25.32 | $33.81 | 3417 |
| 2024-11-27 | -55.19 | $33.35 | 14000 |
| 2024-11-26 | -70.13 | $33.12 | 36200 |
| 2024-11-25 | -50.00 | $33.43 | 172000 |
| 2024-11-22 | -74.68 | $33.05 | 21500 |
| 2024-11-21 | -82.47 | $32.93 | 10633 |
| 2024-11-20 | -88.31 | $32.84 | 49748 |
| 2024-11-19 | -82.73 | $33.05 | 30633 |
| 2024-11-18 | -78.83 | $33.12 | 11545 |
| 2024-11-15 | -92.95 | $32.94 | 13500 |
| 2024-11-14 | -98.18 | $32.99 | 20900 |
| 2024-11-13 | -96.97 | $33.01 | 18225 |
| 2024-11-12 | -91.45 | $33.22 | 57511 |
| 2024-11-11 | -59.57 | $33.77 | 27204 |
| 2024-11-08 | -60.28 | $33.76 | 20835 |
| 2024-11-07 | -32.62 | $34.15 | 51425 |
| 2024-11-06 | -90.07 | $33.34 | 77400 |
| 2024-11-05 | -51.77 | $33.88 | 26246 |
| 2024-11-04 | -75.89 | $33.54 | 22900 |
| 2024-11-01 | -79.45 | $33.50 | 25000 |
| 2024-10-31 | -84.91 | $33.44 | 14900 |
| 2024-10-30 | -86.57 | $33.63 | 9303 |
| 2024-10-29 | -87.94 | $33.62 | 19600 |
| 2024-10-28 | -70.72 | $33.98 | 92800 |
| 2024-10-25 | -92.75 | $33.59 | 15134 |
| 2024-10-24 | -89.47 | $33.67 | 12944 |
| 2024-10-23 | -95.69 | $33.54 | 17100 |
| 2024-10-22 | -95.76 | $33.96 | 13300 |
| 2024-10-21 | -98.03 | $34.05 | 39900 |
| 2024-10-18 | -72.31 | $34.60 | 12000 |
| 2024-10-17 | -93.08 | $34.33 | 12600 |
| 2024-10-16 | -86.92 | $34.41 | 12300 |
| 2024-10-15 | -88.49 | $34.31 | 21443 |
| 2024-10-14 | -65.28 | $34.60 | 9039 |
| 2024-10-11 | -68.06 | $34.56 | 8603 |
| 2024-10-10 | -75.00 | $34.37 | 10614 |
| 2024-10-09 | -50.00 | $34.50 | 22113 |
| 2024-10-08 | -44.44 | $34.42 | 17627 |
| 2024-10-07 | -39.29 | $34.55 | 15900 |
| 2024-10-04 | -29.76 | $34.79 | 15900 |
| 2024-10-03 | -42.86 | $34.46 | 18723 |
| 2024-10-02 | -29.37 | $34.80 | 33000 |
| 2024-10-01 | -21.83 | $34.99 | 808422 |
| 2024-09-30 | -11.51 | $35.25 | 13533 |
| 2024-09-27 | -11.51 | $35.25 | 17844 |
| 2024-09-26 | -2.78 | $35.47 | 52000 |
| 2024-09-25 | -17.53 | $34.62 | 10500 |
| 2024-09-24 | -5.67 | $34.85 | 33600 |
| 2024-09-23 | -11.34 | $34.74 | 20400 |
| 2024-09-20 | -21.65 | $34.54 | 17336 |
| 2024-09-19 | -1.03 | $34.94 | 19500 |
| 2024-09-18 | -29.19 | $34.16 | 33100 |
| 2024-09-17 | -18.24 | $34.23 | 18618 |
| 2024-09-16 | -10.81 | $34.34 | 14230 |
| 2024-09-13 | -31.08 | $34.04 | 21102 |
| 2024-09-12 | -35.95 | $33.95 | 132426 |
| 2024-09-11 | -52.46 | $33.54 | 202409 |
| 2024-09-10 | -54.33 | $33.37 | 30100 |
| 2024-09-09 | -48.50 | $33.37 | 19643 |
| 2024-09-06 | -56.80 | $33.08 | 34129 |
| 2024-09-05 | -26.43 | $33.76 | 32300 |
| 2024-09-04 | -29.00 | $33.63 | 11800 |
| 2024-09-03 | -26.10 | $33.61 | 31438 |
| 2024-08-30 | -6.65 | $34.26 | 30400 |
| 2024-08-29 | -9.42 | $34.16 | 50800 |
| 2024-08-28 | -12.19 | $34.06 | 74100 |
| 2024-08-27 | -1.66 | $34.44 | 33100 |
| 2024-08-26 | -3.99 | $34.26 | 31300 |
| 2024-08-23 | -0.29 | $34.38 | 36700 |
| 2024-08-22 | -10.32 | $33.67 | 22400 |
| 2024-08-21 | -2.61 | $33.88 | 15506 |
| 2024-08-20 | -8.33 | $33.53 | 25107 |
| 2024-08-19 | -4.17 | $33.65 | 33329 |
| 2024-08-16 | -16.32 | $33.30 | 72534 |
| 2024-08-15 | -23.96 | $33.08 | 39605 |
| 2024-08-14 | -35.42 | $32.75 | 369100 |
| 2024-08-13 | -35.76 | $32.74 | 27633 |
| 2024-08-12 | -52.60 | $32.26 | 53039 |
| 2024-08-09 | -54.33 | $32.21 | 25800 |
| 2024-08-08 | -61.59 | $32.00 | 41200 |
| 2024-08-07 | -77.85 | $31.53 | 44035 |
| 2024-08-06 | -80.62 | $31.45 | 34600 |
| 2024-08-05 | -82.70 | $31.39 | 59330 |
| 2024-08-02 | -90.29 | $32.20 | 17200 |
| 2024-08-01 | -79.37 | $32.78 | 16500 |
| 2024-07-31 | -8.73 | $33.67 | 80500 |
| 2024-07-30 | -37.35 | $33.16 | 19731 |
| 2024-07-29 | -43.37 | $33.06 | 20900 |
| 2024-07-26 | -33.13 | $33.23 | 15300 |
| 2024-07-25 | -62.05 | $32.75 | 19100 |
| 2024-07-24 | -49.42 | $32.93 | 25000 |
| 2024-07-23 | -30.23 | $33.26 | 11800 |
| 2024-07-22 | -22.67 | $33.39 | 16900 |
| 2024-07-19 | -33.72 | $33.20 | 6200 |
| 2024-07-18 | -20.35 | $33.43 | 21806 |
| 2024-07-17 | -10.47 | $33.60 | 23400 |
| 2024-07-16 | -2.29 | $33.74 | 17522 |
| 2024-07-15 | -10.11 | $33.49 | 9600 |
| 2024-07-12 | -6.18 | $33.56 | 18420 |
| 2024-07-11 | -5.71 | $33.21 | 17804 |
| 2024-07-10 | -23.08 | $32.89 | 12500 |
| 2024-07-09 | -57.59 | $32.56 | 9948 |
| 2024-07-08 | -45.57 | $32.75 | 19216 |
| 2024-07-05 | -49.20 | $32.84 | 11700 |
| 2024-07-03 | -55.62 | $32.72 | 7119 |
| 2024-07-02 | -79.68 | $32.27 | 10600 |
| 2024-07-01 | -86.54 | $32.17 | 11706 |
| 2024-06-28 | -83.65 | $32.23 | 13533 |
| 2024-06-27 | -81.25 | $32.28 | 15423 |
| 2024-06-26 | -88.94 | $32.12 | 20200 |
| 2024-06-25 | -80.29 | $32.30 | 23607 |
| 2024-06-24 | -72.12 | $32.47 | 24100 |
| 2024-06-21 | -85.58 | $32.19 | 25829 |
| 2024-06-20 | -72.12 | $32.47 | 32300 |
| 2024-06-18 | -73.56 | $32.44 | 28817 |
| 2024-06-17 | -79.33 | $32.32 | 205920 |
| 2024-06-14 | -90.87 | $32.08 | 18500 |
| 2024-06-13 | -94.35 | $32.30 | 25900 |
| 2024-06-12 | -65.19 | $32.94 | 19518 |
| 2024-06-11 | -91.77 | $32.52 | 30800 |
| 2024-06-10 | -56.38 | $33.44 | 33900 |
| 2024-06-07 | -73.40 | $33.28 | 19417 |
| 2024-06-06 | -25.53 | $33.73 | 49200 |
| 2024-06-05 | -19.83 | $33.73 | 22206 |
| 2024-06-04 | -24.79 | $33.67 | 49311 |
| 2024-06-03 | -9.92 | $33.85 | 43642 |
| 2024-05-31 | -4.96 | $33.80 | 16509 |
| 2024-05-30 | -19.25 | $33.55 | 14530 |
| 2024-05-29 | -41.50 | $33.03 | 29400 |
| 2024-05-28 | -9.50 | $33.67 | 28000 |
| 2024-05-24 | -14.00 | $33.58 | 39441 |
| 2024-05-23 | -34.50 | $33.17 | 41133 |
| 2024-05-22 | -21.15 | $33.38 | 25000 |
| 2024-05-21 | -7.93 | $33.68 | 102815 |
| 2024-05-20 | -7.05 | $33.70 | 19700 |
| 2024-05-17 | -3.65 | $33.70 | 38400 |
| 2024-05-16 | -12.00 | $33.51 | 109000 |
| 2024-05-15 | 0.00 | $33.78 | 25438 |
| 2024-05-14 | -2.08 | $33.41 | 15508 |
| 2024-05-13 | -7.03 | $33.24 | 22103 |
| 2024-05-10 | -9.19 | $33.20 | 34926 |
| 2024-05-09 | -0.59 | $33.21 | 14532 |
| 2024-05-08 | -9.55 | $32.94 | 15300 |
| 2024-05-07 | -4.46 | $33.02 | 36600 |
| 2024-05-06 | -17.44 | $32.94 | 18000 |
| 2024-05-03 | -27.91 | $32.76 | 107737 |
| 2024-05-02 | -45.35 | $32.46 | 68926 |
| 2024-05-01 | -73.26 | $31.98 | 345800 |
| 2024-04-30 | -66.86 | $32.09 | 24136 |
| 2024-04-29 | -39.53 | $32.56 | 34600 |
| 2024-04-26 | -60.47 | $32.20 | 39700 |
| 2024-04-25 | -78.49 | $31.89 | 45041 |
| 2024-04-24 | -70.35 | $32.03 | 22800 |
| 2024-04-23 | -62.21 | $32.17 | 19700 |
| 2024-04-22 | -81.40 | $31.84 | 29528 |
| 2024-04-19 | -96.51 | $31.58 | 26434 |
| 2024-04-18 | -90.12 | $31.69 | 18900 |
| 2024-04-17 | -91.28 | $31.67 | 21511 |
| 2024-04-16 | -95.35 | $31.60 | 52500 |
| 2024-04-15 | -94.44 | $32.05 | 13746 |
| 2024-04-12 | -98.21 | $32.14 | 31900 |
| 2024-04-11 | -45.28 | $32.76 | 24100 |
| 2024-04-10 | -56.60 | $32.64 | 16400 |
| 2024-04-09 | -16.04 | $33.07 | 22600 |
| 2024-04-08 | -12.75 | $33.04 | 31639 |
| 2024-04-05 | -34.31 | $32.82 | 15500 |
| 2024-04-04 | -46.08 | $32.70 | 26232 |
| 2024-04-03 | -12.50 | $32.92 | 362927 |
| 2024-04-02 | -30.16 | $32.65 | 17121 |
| 2024-04-01 | -11.11 | $32.89 | 24846 |
| 2024-03-28 | -3.97 | $32.98 | 37700 |
| 2024-03-27 | 0.00 | $33.00 | 29500 |
| 2024-03-26 | -13.89 | $32.68 | 17200 |
| 2024-03-25 | -21.30 | $32.60 | 14100 |
| 2024-03-22 | -18.02 | $32.63 | 68102 |
| 2024-03-21 | -5.41 | $32.77 | 27300 |
| 2024-03-20 | -3.60 | $32.79 | 41934 |
| 2024-03-19 | -25.95 | $32.39 | 19235 |
| 2024-03-18 | -30.53 | $32.33 | 53428 |
| 2024-03-15 | -27.48 | $32.37 | 18700 |
| 2024-03-14 | -31.51 | $32.27 | 15536 |
| 2024-03-13 | -17.58 | $32.44 | 21608 |
| 2024-03-12 | -11.22 | $32.50 | 55632 |
| 2024-03-11 | -21.95 | $32.28 | 97300 |
| 2024-03-08 | -13.17 | $32.46 | 29300 |
| 2024-03-07 | -3.08 | $32.57 | 43200 |
| 2024-03-06 | -8.67 | $32.26 | 190704 |
| 2024-03-05 | -18.67 | $31.90 | 71105 |
| 2024-03-04 | -15.33 | $31.95 | 355018 |
| 2024-03-01 | -3.33 | $32.13 | 117122 |
| 2024-02-29 | -11.36 | $31.85 | 32200 |
| 2024-02-28 | -16.67 | $31.78 | 39707 |
| 2024-02-27 | -4.55 | $31.94 | 27534 |
| 2024-02-26 | -4.96 | $31.83 | 86717 |
| 2024-02-23 | -10.83 | $31.75 | 57400 |
| 2024-02-22 | -3.39 | $31.82 | 40600 |
| 2024-02-21 | -22.32 | $31.55 | 38622 |
| 2024-02-20 | -25.89 | $31.51 | 36815 |
| 2024-02-16 | -24.11 | $31.53 | 26600 |
| 2024-02-15 | -29.46 | $31.47 | 18444 |
| 2024-02-14 | -48.21 | $31.26 | 29900 |
| 2024-02-13 | -75.38 | $30.82 | 25507 |
| 2024-02-12 | -33.85 | $31.36 | 151538 |
| 2024-02-09 | -38.93 | $31.30 | 20400 |
| 2024-02-08 | -38.93 | $31.30 | 25900 |
| 2024-02-07 | -45.80 | $31.21 | 59117 |
| 2024-02-06 | -35.88 | $31.34 | 34937 |
| 2024-02-05 | -54.96 | $31.09 | 285700 |
| 2024-02-02 | -35.11 | $31.35 | 41300 |
| 2024-02-01 | -10.69 | $31.67 | 24700 |
| 2024-01-31 | -29.77 | $31.42 | 33700 |
| 2024-01-30 | -25.53 | $31.55 | 37807 |
| 2024-01-29 | -33.33 | $31.64 | 20403 |
| 2024-01-26 | -45.79 | $31.53 | 27113 |
| 2024-01-25 | -48.42 | $31.48 | 21500 |
| 2024-01-24 | -57.37 | $31.31 | 17300 |
| 2024-01-23 | -67.37 | $31.12 | 39800 |
| 2024-01-22 | -64.21 | $31.18 | 20311 |
| 2024-01-19 | -73.16 | $31.01 | 65200 |
| 2024-01-18 | -76.84 | $30.94 | 57209 |
| 2024-01-17 | -93.68 | $30.62 | 16600 |
| 2024-01-16 | -93.15 | $31.04 | 29511 |
| 2024-01-12 | -63.64 | $31.63 | 13211 |
| 2024-01-11 | -51.20 | $31.55 | 28228 |
| 2024-01-10 | -42.94 | $31.64 | 83731 |
| 2024-01-09 | -47.46 | $31.56 | 31703 |
| 2024-01-08 | -37.85 | $31.73 | 30938 |
| 2024-01-05 | -59.55 | $31.34 | 31300 |
| 2024-01-04 | -53.33 | $31.44 | 27418 |
| 2024-01-03 | -53.57 | $31.35 | 28400 |
| 2024-01-02 | -36.73 | $31.68 | 32200 |
| 2023-12-29 | -13.78 | $32.13 | 29000 |
| 2023-12-28 | -14.29 | $32.12 | 104534 |
| 2023-12-27 | -6.04 | $32.15 | 207800 |
| 2023-12-26 | -20.22 | $31.88 | 31827 |
| 2023-12-22 | -20.97 | $31.86 | 57300 |
| 2023-12-21 | -30.65 | $31.68 | 36526 |
| 2023-12-20 | -50.48 | $31.19 | 33400 |
| 2023-12-19 | -1.43 | $32.22 | 26237 |
| 2023-12-18 | -16.24 | $31.80 | 14200 |
| 2023-12-15 | -20.79 | $31.70 | 14329 |
| 2023-12-14 | -4.27 | $32.02 | 48300 |
| 2023-12-13 | -1.85 | $31.37 | 55027 |
| 2023-12-12 | -14.29 | $30.80 | 24423 |
| 2023-12-11 | -7.22 | $30.83 | 25600 |
| 2023-12-08 | -5.74 | $30.85 | 16416 |
| 2023-12-07 | -10.05 | $30.76 | 31146 |
| 2023-12-06 | -17.70 | $30.60 | 27700 |
| 2023-12-05 | -22.97 | $30.49 | 45003 |
| 2023-12-04 | -13.88 | $30.68 | 29900 |
| 2023-12-01 | -0.96 | $30.95 | 54900 |
| 2023-11-30 | -12.76 | $30.59 | 32347 |
| 2023-11-29 | -4.03 | $30.73 | 27100 |
| 2023-11-28 | -4.67 | $30.56 | 11101 |
| 2023-11-27 | -2.29 | $30.47 | 30700 |
| 2023-11-24 | 0.00 | $30.53 | 6200 |
| 2023-11-22 | -8.10 | $30.21 | 31024 |
| 2023-11-21 | -8.80 | $30.19 | 40041 |
| 2023-11-20 | -1.76 | $30.39 | 34831 |
| 2023-11-17 | -1.48 | $30.27 | 78701 |
| 2023-11-16 | -14.50 | $29.84 | 102947 |
| 2023-11-15 | -5.34 | $30.08 | 78700 |
| 2023-11-14 | -1.91 | $30.17 | 24235 |
| 2023-11-13 | -24.53 | $29.20 | 51800 |
| 2023-11-10 | -26.89 | $29.15 | 30000 |
| 2023-11-09 | -32.08 | $29.04 | 19500 |
| 2023-11-08 | -32.08 | $29.04 | 18718 |
| 2023-11-07 | -28.77 | $29.11 | 23300 |
| 2023-11-06 | -17.92 | $29.34 | 25000 |
| 2023-11-03 | -2.36 | $29.67 | 45616 |
| 2023-11-02 | -20.94 | $29.11 | 41200 |
| 2023-11-01 | -59.16 | $28.38 | 48600 |
| 2023-10-31 | -64.40 | $28.28 | 1.3M |
| 2023-10-30 | -75.92 | $28.06 | 17800 |
| 2023-10-27 | -93.72 | $27.72 | 64628 |
| 2023-10-26 | -96.05 | $27.69 | 24700 |
| 2023-10-25 | -98.17 | $27.73 | 65506 |
| 2023-10-24 | -79.45 | $28.14 | 32941 |
| 2023-10-23 | -89.95 | $27.91 | 47400 |
| 2023-10-20 | -100.00 | $28.00 | 24300 |
| 2023-10-19 | -97.35 | $28.28 | 29009 |
| 2023-10-18 | -95.14 | $28.36 | 43202 |
| 2023-10-17 | -74.26 | $28.88 | 39500 |
| 2023-10-16 | -74.68 | $28.87 | 16100 |
| 2023-10-13 | -82.70 | $28.68 | 36900 |
| 2023-10-12 | -66.25 | $29.08 | 15315 |
| 2023-10-11 | -54.58 | $29.36 | 80800 |
| 2023-10-10 | -52.50 | $29.41 | 19700 |
| 2023-10-09 | -69.17 | $29.01 | 17338 |
| 2023-10-06 | -65.42 | $29.10 | 14100 |
| 2023-10-05 | -78.75 | $28.78 | 33819 |
| 2023-10-04 | -92.08 | $28.46 | 22800 |
| 2023-10-03 | -94.69 | $28.57 | 21746 |
| 2023-10-02 | -98.42 | $29.01 | 21646 |
| 2023-09-29 | -80.39 | $29.58 | 19300 |
| 2023-09-28 | -81.86 | $29.55 | 19402 |
| 2023-09-27 | -92.65 | $29.33 | 30824 |
| 2023-09-26 | -96.92 | $29.33 | 26100 |
| 2023-09-25 | -90.00 | $29.78 | 25000 |
| 2023-09-22 | -96.27 | $29.93 | 22300 |
| 2023-09-21 | -100.00 | $29.91 | 23441 |
| 2023-09-20 | -88.18 | $30.25 | 55600 |
| 2023-09-19 | -81.82 | $30.32 | 22200 |
| 2023-09-18 | -82.73 | $30.31 | 20410 |
| 2023-09-15 | -63.25 | $30.48 | 14800 |
| 2023-09-14 | -49.57 | $30.64 | 12424 |
| 2023-09-13 | -75.21 | $30.34 | 36302 |
| 2023-09-12 | -66.67 | $30.44 | 31118 |
| 2023-09-11 | -52.14 | $30.61 | 16300 |
| 2023-09-08 | -75.21 | $30.35 | 20123 |
| 2023-09-07 | -78.48 | $30.39 | 86900 |
| 2023-09-06 | -65.19 | $30.60 | 25502 |
| 2023-09-05 | -57.59 | $30.72 | 14000 |
| 2023-09-01 | -40.63 | $31.00 | 14400 |
| 2023-08-31 | -43.90 | $30.97 | 34620 |
| 2023-08-30 | -46.34 | $30.93 | 24200 |
| 2023-08-29 | -47.56 | $30.91 | 30400 |
| 2023-08-28 | -71.27 | $30.57 | 30000 |
| 2023-08-25 | -87.50 | $30.32 | 124217 |
| 2023-08-24 | -96.76 | $30.12 | 26222 |
| 2023-08-23 | -77.98 | $30.53 | 41300 |
| 2023-08-22 | -89.91 | $30.27 | 9600 |
| 2023-08-21 | -90.83 | $30.25 | 14518 |
| 2023-08-18 | -90.83 | $30.25 | 24200 |
| 2023-08-17 | -97.41 | $30.35 | 27948 |
| 2023-08-16 | -98.83 | $30.54 | 23400 |
| 2023-08-15 | -95.45 | $30.76 | 14113 |
| 2023-08-14 | -86.67 | $31.06 | 41526 |
| 2023-08-11 | -92.31 | $31.15 | 13200 |
| 2023-08-10 | -83.76 | $31.25 | 24037 |
| 2023-08-09 | -79.49 | $31.30 | 39600 |
| 2023-08-08 | -82.05 | $31.27 | 16900 |
| 2023-08-07 | -43.26 | $31.62 | 14713 |
| 2023-08-04 | -51.19 | $31.37 | 22828 |
| 2023-08-03 | -53.61 | $31.19 | 20444 |
| 2023-08-02 | -43.38 | $31.28 | 31600 |
| 2023-08-01 | -20.09 | $31.79 | 21303 |
| 2023-07-31 | -5.48 | $32.11 | 48800 |
| 2023-07-28 | -8.68 | $32.04 | 15417 |
| 2023-07-27 | -17.81 | $31.84 | 36500 |
| 2023-07-26 | -6.48 | $32.06 | 24100 |
| 2023-07-25 | -12.04 | $31.94 | 29549 |
| 2023-07-24 | -19.44 | $31.78 | 45100 |
| 2023-07-21 | -18.52 | $31.80 | 18000 |
| 2023-07-20 | -14.81 | $31.88 | 24822 |
| 2023-07-19 | -2.78 | $32.14 | 27000 |
| 2023-07-18 | -3.35 | $32.06 | 20826 |
| 2023-07-17 | -17.22 | $31.77 | 24035 |
| 2023-07-14 | -17.70 | $31.76 | 31935 |
| 2023-07-13 | -2.87 | $32.07 | 14622 |
| 2023-07-12 | -3.07 | $31.62 | 25800 |
| 2023-07-11 | -31.47 | $31.02 | 22800 |
| 2023-07-10 | -51.75 | $30.73 | 957707 |
| 2023-07-07 | -55.94 | $30.67 | 54600 |
| 2023-07-06 | -92.31 | $30.15 | 55700 |
| 2023-07-05 | -58.99 | $30.65 | 18629 |
| 2023-07-03 | -37.41 | $30.95 | 18619 |
| 2023-06-30 | -44.60 | $30.85 | 52917 |
| 2023-06-29 | -74.82 | $30.43 | 110619 |
| 2023-06-28 | -66.45 | $30.46 | 29230 |
| 2023-06-27 | -75.00 | $30.33 | 44000 |
| 2023-06-26 | -84.21 | $30.19 | 25213 |
| 2023-06-23 | -86.18 | $30.16 | 20148 |
| 2023-06-22 | -53.95 | $30.65 | 21600 |
| 2023-06-21 | -34.87 | $30.94 | 44500 |
| 2023-06-20 | -36.84 | $30.91 | 49346 |
| 2023-06-16 | -11.18 | $31.30 | 89800 |
| 2023-06-15 | -5.48 | $31.33 | 41546 |
| 2023-06-14 | -20.55 | $31.11 | 93911 |
| 2023-06-13 | -20.53 | $31.15 | 168317 |
| 2023-06-12 | -45.78 | $30.85 | 18100 |
| 2023-06-09 | -56.63 | $30.67 | 95708 |
| 2023-06-08 | -57.23 | $30.66 | 27344 |
| 2023-06-07 | -73.26 | $30.41 | 41647 |
| 2023-06-06 | -35.39 | $31.10 | 14100 |
| 2023-06-05 | -54.00 | $30.87 | 23272 |
| 2023-06-02 | -45.00 | $31.05 | 150000 |
| 2023-06-01 | -68.00 | $30.59 | 37348 |
| 2023-05-31 | -88.50 | $30.18 | 52500 |
| 2023-05-30 | -94.44 | $30.42 | 28700 |
| 2023-05-26 | -83.95 | $30.59 | 34900 |
| 2023-05-25 | -92.59 | $30.45 | 45341 |
| 2023-05-24 | -97.33 | $30.49 | 23402 |
| 2023-05-23 | -97.00 | $30.98 | 19500 |
| 2023-05-22 | -70.00 | $31.32 | 17420 |
| 2023-05-19 | -65.56 | $31.36 | 24400 |
| 2023-05-18 | -83.33 | $31.20 | 77200 |
| 2023-05-17 | -70.11 | $31.34 | 26100 |
| 2023-05-16 | -82.93 | $31.27 | 31714 |
| 2023-05-15 | -41.46 | $31.61 | 80900 |
| 2023-05-12 | -80.49 | $31.29 | 29235 |
| 2023-05-11 | -54.88 | $31.50 | 37515 |
| 2023-05-10 | -36.59 | $31.65 | 22200 |
| 2023-05-09 | -31.71 | $31.69 | 29300 |
| 2023-05-08 | -8.89 | $31.87 | 11329 |
| 2023-05-05 | -3.31 | $31.82 | 29701 |
| 2023-05-04 | -46.55 | $31.27 | 25400 |
| 2023-05-03 | -35.34 | $31.40 | 56526 |
| 2023-05-02 | -37.93 | $31.37 | 36300 |
| 2023-05-01 | -12.07 | $31.67 | 21900 |
| 2023-04-28 | -9.57 | $31.69 | 31804 |
| 2023-04-27 | -18.26 | $31.59 | 28448 |
| 2023-04-26 | -41.96 | $31.20 | 23302 |
| 2023-04-25 | -35.96 | $31.16 | 88600 |
| 2023-04-24 | -8.24 | $31.65 | 33739 |
| 2023-04-21 | -11.32 | $31.56 | 15200 |
| 2023-04-20 | -15.09 | $31.48 | 20229 |
| 2023-04-19 | -11.79 | $31.55 | 65500 |
| 2023-04-18 | -3.30 | $31.73 | 27600 |
| 2023-04-17 | -10.70 | $31.57 | 39600 |
| 2023-04-14 | -7.82 | $31.61 | 25500 |
| 2023-04-13 | -0.79 | $31.74 | 41000 |
| 2023-04-12 | -8.81 | $31.25 | 47300 |
| 2023-04-11 | -14.10 | $31.13 | 34607 |
| 2023-04-10 | -21.15 | $30.97 | 35322 |
| 2023-04-06 | -22.03 | $30.95 | 25200 |
| 2023-04-05 | -27.31 | $30.83 | 61429 |
| 2023-04-04 | -5.73 | $31.32 | 33645 |
| 2023-04-03 | -3.59 | $31.33 | 31300 |
| 2023-03-31 | -22.76 | $31.08 | 43627 |
| 2023-03-30 | -28.63 | $30.95 | 39517 |
| 2023-03-29 | -46.37 | $30.51 | 67000 |
| 2023-03-28 | -63.71 | $30.08 | 87400 |
| 2023-03-27 | -61.29 | $30.14 | 47514 |
| 2023-03-24 | -71.37 | $29.89 | 20206 |
| 2023-03-23 | -62.50 | $30.11 | 19421 |
| 2023-03-22 | -65.73 | $30.03 | 67300 |
| 2023-03-21 | -56.85 | $30.25 | 35814 |
| 2023-03-20 | -73.39 | $29.84 | 57547 |
| 2023-03-17 | -87.10 | $29.50 | 70400 |
| 2023-03-16 | -72.98 | $29.85 | 135600 |
| 2023-03-15 | -86.06 | $29.53 | 46119 |
| 2023-03-14 | -71.16 | $30.45 | 69533 |
| 2023-03-13 | -88.84 | $30.07 | 209933 |
| 2023-03-10 | -100.00 | $30.39 | 44000 |
| 2023-03-09 | -97.08 | $30.79 | 40400 |
| 2023-03-08 | -80.00 | $31.04 | 32700 |
| 2023-03-07 | -89.63 | $30.91 | 34017 |
| 2023-03-06 | -43.70 | $31.53 | 26934 |
| 2023-03-03 | -37.78 | $31.61 | 38849 |
| 2023-03-02 | -76.74 | $31.17 | 19619 |
| 2023-03-01 | -73.84 | $31.22 | 16544 |
| 2023-02-28 | -84.88 | $31.03 | 89730 |
| 2023-02-27 | -69.19 | $31.30 | 34029 |
| 2023-02-24 | -90.70 | $30.93 | 81900 |
| 2023-02-23 | -75.46 | $31.26 | 98725 |
| 2023-02-22 | -96.93 | $30.91 | 165600 |
| 2023-02-21 | -97.10 | $31.15 | 97200 |
| 2023-02-17 | -80.45 | $31.42 | 182445 |
| 2023-02-16 | -92.17 | $31.43 | 253627 |
| 2023-02-15 | -65.32 | $31.68 | 102148 |
| 2023-02-14 | -49.19 | $31.88 | 78300 |
| 2023-02-13 | -56.45 | $31.79 | 87109 |
| 2023-02-10 | -66.19 | $31.57 | 90200 |
| 2023-02-09 | -50.29 | $31.62 | 83137 |
| 2023-02-08 | -42.41 | $31.68 | 34500 |
| 2023-02-07 | -30.56 | $31.83 | 48915 |
| 2023-02-06 | -43.06 | $31.56 | 79508 |
| 2023-02-03 | -23.27 | $31.85 | 70216 |
| 2023-02-02 | -7.80 | $32.27 | 45800 |
| 2023-02-01 | -4.66 | $32.33 | 58400 |
| 2023-01-31 | 0.00 | $32.09 | 39337 |
| 2023-01-30 | -14.46 | $31.74 | 49524 |
| 2023-01-27 | -1.65 | $32.05 | 67917 |
| 2023-01-26 | 0.00 | $32.05 | 66400 |
| 2023-01-25 | -0.86 | $31.91 | 22128 |
| 2023-01-24 | -3.46 | $31.83 | 19200 |
| 2023-01-23 | -3.59 | $31.82 | 138137 |
| 2023-01-20 | -6.77 | $31.74 | 27943 |
| 2023-01-19 | -18.33 | $31.45 | 38923 |
| 2023-01-18 | -19.76 | $31.41 | 40203 |
| 2023-01-17 | -1.38 | $31.52 | 67432 |
| 2023-01-13 | -1.49 | $31.37 | 29800 |
| 2023-01-12 | -3.19 | $31.20 | 363823 |
| 2023-01-11 | -3.47 | $30.77 | 35046 |
| 2023-01-10 | -18.75 | $30.55 | 59300 |
| 2023-01-09 | -16.67 | $30.58 | 58500 |
| 2023-01-06 | -23.53 | $30.42 | 115500 |
| 2023-01-05 | -76.47 | $29.70 | 35530 |
| 2023-01-04 | -49.26 | $30.07 | 56000 |
| 2023-01-03 | -60.28 | $29.94 | 27600 |
| 2022-12-30 | -62.87 | $30.00 | 150000 |
| 2022-12-29 | -52.35 | $30.19 | 219037 |
| 2022-12-28 | -87.06 | $29.60 | 73800 |
| 2022-12-27 | -64.12 | $29.99 | 115600 |
| 2022-12-23 | -65.88 | $29.96 | 104400 |
| 2022-12-22 | -84.12 | $29.65 | 80400 |
| 2022-12-21 | -70.00 | $29.89 | 80700 |
| 2022-12-20 | -86.47 | $29.61 | 170904 |
| 2022-12-19 | -95.29 | $29.46 | 173900 |
| 2022-12-16 | -91.02 | $29.56 | 62900 |
| 2022-12-15 | -85.63 | $29.71 | 76300 |
| 2022-12-14 | -45.00 | $30.36 | 109400 |
| 2022-12-13 | -45.63 | $30.35 | 55600 |
| 2022-12-12 | -53.13 | $30.23 | 63900 |
| 2022-12-09 | -57.50 | $30.16 | 61813 |
| 2022-12-08 | -50.79 | $30.12 | 40300 |
| 2022-12-07 | -36.30 | $30.02 | 87500 |
| 2022-12-06 | -36.99 | $30.00 | 142600 |
| 2022-12-05 | -27.05 | $30.29 | 70146 |
| 2022-12-02 | -4.73 | $30.93 | 58800 |
| 2022-12-01 | -3.31 | $30.95 | 182300 |
| 2022-11-30 | -3.25 | $30.72 | 128912 |
| 2022-11-29 | -14.91 | $30.29 | 174300 |
| 2022-11-28 | -15.72 | $30.26 | 115000 |
| 2022-11-25 | -1.63 | $30.78 | 24200 |
| 2022-11-23 | -1.16 | $30.57 | 123216 |
| 2022-11-22 | -2.21 | $30.25 | 72608 |
| 2022-11-21 | -18.30 | $29.74 | 90114 |
| 2022-11-18 | -11.70 | $29.90 | 163000 |
| 2022-11-17 | -12.66 | $29.81 | 144600 |
| 2022-11-16 | -11.91 | $29.84 | 309900 |
| 2022-11-15 | -7.44 | $30.02 | 61613 |
| 2022-11-14 | -11.41 | $29.86 | 258600 |
| 2022-11-11 | -1.74 | $30.25 | 30700 |
| 2022-11-10 | -0.56 | $29.72 | 267900 |
| 2022-11-09 | -23.69 | $28.16 | 147918 |
| 2022-11-08 | -4.62 | $28.78 | 104347 |
| 2022-11-07 | -4.47 | $28.46 | 53500 |
| 2022-11-04 | -1.13 | $28.31 | 104900 |
| 2022-11-03 | -34.60 | $27.40 | 71800 |
| 2022-11-02 | -28.14 | $27.57 | 169443 |
| 2022-11-01 | -12.55 | $27.91 | 166700 |
| 2022-10-31 | -19.42 | $27.63 | 239229 |
| 2022-10-28 | -10.33 | $27.85 | 122200 |
| 2022-10-27 | -12.40 | $27.80 | 566008 |
| 2022-10-26 | -4.96 | $27.98 | 81100 |
| 2022-10-25 | -9.43 | $27.60 | 128412 |
| 2022-10-24 | -39.17 | $26.95 | 78500 |
| 2022-10-21 | -34.10 | $27.06 | 77900 |
| 2022-10-20 | -57.14 | $26.56 | 57436 |
| 2022-10-19 | -54.84 | $26.61 | 84600 |
| 2022-10-18 | -51.94 | $26.87 | 158641 |
| 2022-10-17 | -55.81 | $26.77 | 132303 |
| 2022-10-14 | -81.14 | $26.16 | 177402 |
| 2022-10-13 | -59.79 | $26.76 | 402600 |
| 2022-10-12 | -83.71 | $26.14 | 181235 |
| 2022-10-11 | -82.32 | $26.21 | 101900 |
| 2022-10-10 | -71.35 | $26.63 | 135000 |
| 2022-10-07 | -70.49 | $26.84 | 49100 |
| 2022-10-06 | -61.71 | $27.20 | 69600 |
| 2022-10-05 | -55.37 | $27.46 | 101434 |
| 2022-10-04 | -47.56 | $27.78 | 64000 |
| 2022-10-03 | -69.76 | $26.87 | 66900 |
| 2022-09-30 | -86.83 | $26.17 | 69627 |
| 2022-09-29 | -87.80 | $26.13 | 66421 |
| 2022-09-28 | -80.00 | $26.45 | 82700 |
| 2022-09-27 | -96.01 | $25.80 | 116935 |
| 2022-09-26 | -97.58 | $25.89 | 57620 |
| 2022-09-23 | -95.77 | $26.51 | 55923 |
| 2022-09-22 | -98.44 | $27.48 | 67500 |
| 2022-09-21 | -99.66 | $27.69 | 23714 |
| 2022-09-20 | -94.43 | $27.93 | 22600 |
| 2022-09-19 | -81.52 | $28.39 | 37400 |
| 2022-09-16 | -92.91 | $28.28 | 36500 |
| 2022-09-15 | -88.85 | $28.43 | 39839 |
| 2022-09-14 | -74.91 | $28.84 | 53400 |
| 2022-09-13 | -82.62 | $28.64 | 36213 |
| 2022-09-12 | -52.12 | $29.58 | 39900 |
| 2022-09-09 | -65.57 | $29.26 | 69700 |
| 2022-09-08 | -86.23 | $28.57 | 95800 |
| 2022-09-07 | -89.52 | $28.46 | 23545 |
| 2022-09-06 | -98.39 | $28.40 | 67400 |
| 2022-09-02 | -97.26 | $28.61 | 99100 |
| 2022-09-01 | -93.62 | $28.81 | 26916 |
| 2022-08-31 | -100.00 | $29.35 | 44800 |
| 2022-08-30 | -95.02 | $29.54 | 68000 |
| 2022-08-29 | -87.43 | $29.85 | 24900 |
| 2022-08-26 | -97.50 | $29.89 | 43408 |
| 2022-08-25 | -52.90 | $30.63 | 12900 |
| 2022-08-24 | -74.84 | $30.29 | 10530 |
| 2022-08-23 | -74.55 | $30.22 | 18544 |
| 2022-08-22 | -77.66 | $29.99 | 19200 |
| 2022-08-19 | -51.60 | $30.48 | 12314 |
| 2022-08-18 | -30.32 | $30.88 | 40300 |
| 2022-08-17 | -27.50 | $30.90 | 30031 |
| 2022-08-16 | -14.49 | $31.14 | 53300 |
| 2022-08-15 | -14.54 | $31.12 | 17000 |
| 2022-08-12 | -1.82 | $31.40 | 29701 |
| 2022-08-11 | -4.76 | $31.27 | 8700 |
| 2022-08-10 | -1.09 | $31.20 | 14825 |
| 2022-08-09 | -19.10 | $30.27 | 7500 |
| 2022-08-08 | -12.54 | $30.49 | 20601 |
| 2022-08-05 | -13.73 | $30.45 | 1.7M |
| 2022-08-04 | -8.06 | $30.64 | 1.7M |
| 2022-08-03 | -12.54 | $30.49 | 1.7M |
| 2022-08-02 | -15.52 | $30.39 | 1.7M |
| 2022-08-01 | -3.28 | $30.80 | 14200 |
| 2022-07-29 | 0.00 | $30.89 | 14600 |
| 2022-07-28 | -2.35 | $30.47 | 44500 |
| 2022-07-27 | -2.56 | $30.22 | 30706 |
| 2022-07-26 | -20.24 | $29.57 | 13900 |
| 2022-07-25 | -1.98 | $30.03 | 9534 |
| 2022-07-22 | -13.89 | $29.73 | 28305 |
| 2022-07-21 | -3.43 | $29.81 | 156934 |
| 2022-07-20 | -16.06 | $29.39 | 43900 |
| 2022-07-19 | -16.51 | $29.38 | 34200 |
| 2022-07-18 | -45.87 | $28.74 | 26100 |
| 2022-07-15 | -62.84 | $28.37 | 50400 |
| 2022-07-14 | -84.40 | $27.95 | 45000 |
| 2022-07-13 | -75.65 | $28.32 | 54404 |
| 2022-07-12 | -78.63 | $28.26 | 90300 |
| 2022-07-11 | -82.82 | $28.32 | 59800 |
| 2022-07-08 | -76.05 | $28.79 | 224700 |
| 2022-07-07 | -81.44 | $28.74 | 26600 |
| 2022-07-06 | -93.88 | $28.09 | 24441 |
| 2022-07-05 | -94.11 | $28.08 | 28302 |
| 2022-07-01 | -89.23 | $28.80 | 24700 |
| 2022-06-30 | -89.13 | $28.81 | 143500 |
| 2022-06-29 | -86.92 | $28.92 | 29044 |
| 2022-06-28 | -79.28 | $29.30 | 25300 |
| 2022-06-27 | -79.68 | $29.28 | 29434 |
| 2022-06-24 | -81.09 | $29.21 | 21933 |
| 2022-06-23 | -94.57 | $28.54 | 26400 |
| 2022-06-22 | -99.56 | $28.73 | 55324 |
| 2022-06-21 | -89.85 | $29.17 | 69700 |
| 2022-06-17 | -96.91 | $28.85 | 539639 |
| 2022-06-16 | -96.45 | $29.16 | 128638 |
| 2022-06-15 | -83.37 | $29.88 | 184900 |
| 2022-06-14 | -94.29 | $29.44 | 88430 |
| 2022-06-13 | -96.91 | $29.79 | 50906 |
| 2022-06-10 | -91.29 | $30.83 | 21200 |
| 2022-06-09 | -47.51 | $31.62 | 25908 |
| 2022-06-08 | -11.44 | $32.85 | 16700 |
| 2022-06-07 | -3.52 | $33.12 | 38300 |
| 2022-06-06 | -6.74 | $33.01 | 123005 |
| 2022-06-03 | -11.44 | $32.85 | 29148 |
| 2022-06-02 | -0.29 | $33.23 | 22300 |
| 2022-06-01 | -10.54 | $32.63 | 23000 |
| 2022-05-31 | -7.67 | $32.72 | 37228 |
| 2022-05-27 | -6.39 | $32.76 | 49700 |
| 2022-05-26 | -22.04 | $32.27 | 13000 |
| 2022-05-25 | -32.59 | $31.94 | 27300 |
| 2022-05-24 | -38.34 | $31.76 | 29707 |
| 2022-05-23 | -30.67 | $32.00 | 33444 |
| 2022-05-20 | -47.92 | $31.46 | 37300 |
| 2022-05-19 | -60.43 | $31.31 | 65812 |
| 2022-05-18 | -77.19 | $30.87 | 53917 |
| 2022-05-17 | -59.65 | $31.67 | 77745 |
| 2022-05-16 | -72.59 | $31.08 | 47700 |
| 2022-05-13 | -76.54 | $30.90 | 42323 |
| 2022-05-12 | -93.42 | $30.13 | 105400 |
| 2022-05-11 | -97.39 | $30.28 | 464800 |
| 2022-05-10 | -94.31 | $30.41 | 90138 |
| 2022-05-09 | -97.85 | $30.29 | 60400 |
| 2022-05-06 | -94.30 | $31.41 | 47234 |
| 2022-05-05 | -90.53 | $31.81 | 34100 |
| 2022-05-04 | -57.30 | $32.82 | 22000 |
| 2022-05-03 | -80.25 | $32.28 | 50600 |
| 2022-05-02 | -88.71 | $32.01 | 156400 |
| 2022-04-29 | -88.33 | $32.19 | 794638 |
| 2022-04-28 | -74.67 | $32.60 | 34332 |
| 2022-04-27 | -93.79 | $32.04 | 44800 |
| 2022-04-26 | -99.69 | $31.89 | 36022 |
| 2022-04-25 | -81.08 | $32.70 | 343700 |
| 2022-04-22 | -98.60 | $32.99 | 20600 |
| 2022-04-21 | -76.63 | $33.69 | 12214 |
| 2022-04-20 | -52.72 | $34.13 | 19700 |
| 2022-04-19 | -66.85 | $33.87 | 16500 |
| 2022-04-18 | -75.00 | $33.72 | 34100 |
| 2022-04-14 | -72.83 | $33.76 | 108933 |
| 2022-04-13 | -68.48 | $33.84 | 39400 |
| 2022-04-12 | -95.65 | $33.34 | 16714 |
| 2022-04-11 | -67.59 | $33.39 | 27522 |
| 2022-04-08 | -50.20 | $33.83 | 51500 |
| 2022-04-07 | -49.80 | $33.84 | 15400 |
| 2022-04-06 | -53.75 | $33.74 | 17200 |
| 2022-04-05 | -28.06 | $34.39 | 32100 |
| 2022-04-04 | -9.46 | $34.80 | 28625 |
| 2022-04-01 | -17.79 | $34.52 | 29740 |
| 2022-03-31 | -23.01 | $34.35 | 30200 |
| 2022-03-30 | -7.36 | $34.86 | 24700 |
| 2022-03-29 | 0.00 | $35.10 | 21700 |
| 2022-03-28 | -13.51 | $34.40 | 30203 |
| 2022-03-25 | -3.04 | $34.71 | 8300 |
| 2022-03-24 | -8.45 | $34.55 | 14800 |
| 2022-03-23 | -11.82 | $34.45 | 12900 |
| 2022-03-22 | 0.00 | $34.80 | 9815 |
| 2022-03-21 | -6.32 | $34.51 | 13400 |
| 2022-03-18 | -4.17 | $34.60 | 26028 |
| 2022-03-17 | -24.92 | $34.25 | 23848 |
| 2022-03-16 | -39.89 | $33.95 | 21937 |
| 2022-03-15 | -67.81 | $32.97 | 23100 |
| 2022-03-14 | -71.23 | $32.85 | 22944 |
| 2022-03-11 | -72.65 | $32.80 | 39528 |
| 2022-03-10 | -69.46 | $32.97 | 27600 |
| 2022-03-09 | -66.76 | $33.07 | 92900 |
| 2022-03-08 | -93.24 | $32.09 | 65131 |
| 2022-03-07 | -95.41 | $32.01 | 38300 |
| 2022-03-04 | -91.84 | $32.84 | 21600 |
| 2022-03-03 | -69.07 | $33.53 | 23301 |
| 2022-03-02 | -50.17 | $34.08 | 16800 |
| 2022-03-01 | -61.51 | $33.75 | 49441 |
| 2022-02-28 | -41.58 | $34.33 | 70600 |
| 2022-02-25 | -37.80 | $34.44 | 21642 |
| 2022-02-24 | -65.29 | $33.64 | 36030 |
| 2022-02-23 | -78.60 | $33.85 | 20303 |
| 2022-02-22 | -64.65 | $34.15 | 24700 |
| 2022-02-18 | -49.57 | $34.40 | 19924 |
| 2022-02-17 | -36.09 | $34.71 | 10100 |
| 2022-02-16 | -19.43 | $35.23 | 10636 |
| 2022-02-15 | -23.08 | $35.14 | 15020 |
| 2022-02-14 | -56.68 | $34.31 | 14728 |
| 2022-02-11 | -51.08 | $34.60 | 100420 |
| 2022-02-10 | -43.69 | $35.07 | 20528 |
| 2022-02-09 | -32.62 | $35.43 | 13100 |
| 2022-02-08 | -53.54 | $34.75 | 29100 |
| 2022-02-07 | -52.00 | $34.80 | 94700 |
| 2022-02-04 | -53.85 | $34.74 | 44427 |
| 2022-02-03 | -54.77 | $34.71 | 44900 |
| 2022-02-02 | -39.64 | $35.25 | 34413 |
| 2022-02-01 | -47.45 | $34.99 | 24737 |
| 2022-01-31 | -60.96 | $34.54 | 15440 |
| 2022-01-28 | -83.18 | $33.80 | 75409 |
| 2022-01-27 | -90.09 | $33.57 | 16500 |
| 2022-01-26 | -79.28 | $33.93 | 27228 |
| 2022-01-25 | -74.77 | $34.08 | 34842 |
| 2022-01-24 | -74.17 | $34.10 | 34300 |
| 2022-01-21 | -96.12 | $34.59 | 37115 |
| 2022-01-20 | -92.21 | $35.15 | 19400 |
| 2022-01-19 | -63.98 | $35.38 | 16800 |
| 2022-01-18 | -46.46 | $35.52 | 16410 |
| 2022-01-14 | -26.55 | $35.97 | 6745 |
| 2022-01-13 | -23.89 | $36.03 | 17113 |
| 2022-01-12 | -10.18 | $36.34 | 17742 |
| 2022-01-11 | -32.74 | $35.83 | 19604 |
| 2022-01-10 | -55.31 | $35.32 | 30331 |
| 2022-01-07 | -30.97 | $35.87 | 86103 |
| 2022-01-06 | -34.51 | $35.79 | 23700 |
| 2022-01-05 | -28.81 | $36.04 | 34000 |
| 2022-01-04 | -12.76 | $36.43 | 9500 |
| 2022-01-03 | -18.93 | $36.28 | 25646 |
| 2021-12-31 | -20.16 | $36.25 | 10600 |
| 2021-12-30 | -23.87 | $36.16 | 16421 |
| 2021-12-29 | -19.34 | $36.27 | 16929 |
| 2021-12-28 | -28.81 | $36.04 | 10300 |
| 2021-12-27 | -30.86 | $35.99 | 27023 |
| 2021-12-23 | -42.80 | $35.70 | 7040 |
| 2021-12-22 | -51.44 | $35.49 | 19918 |
| 2021-12-21 | -72.24 | $34.99 | 13900 |
| 2021-12-20 | -93.68 | $34.49 | 243000 |
| 2021-12-17 | -90.97 | $34.76 | 49100 |
| 2021-12-16 | -78.82 | $35.12 | 17015 |
| 2021-12-15 | -82.64 | $35.01 | 53526 |
| 2021-12-14 | -96.90 | $34.68 | 10443 |
| 2021-12-13 | -98.20 | $35.03 | 18000 |
| 2021-12-10 | -53.31 | $36.39 | 10600 |
| 2021-12-09 | -52.14 | $36.42 | 41600 |
| 2021-12-08 | -40.86 | $36.71 | 28500 |
| 2021-12-07 | -47.50 | $36.66 | 22700 |
| 2021-12-06 | -83.93 | $35.64 | 17300 |
| 2021-12-03 | -93.21 | $35.38 | 14300 |
| 2021-12-02 | -91.07 | $35.44 | 13900 |
| 2021-12-01 | -100.00 | $35.19 | 14212 |
| 2021-11-30 | -91.88 | $35.50 | 12105 |
| 2021-11-29 | -89.07 | $35.79 | 22200 |
| 2021-11-26 | -97.17 | $35.59 | 10005 |
| 2021-11-24 | -86.01 | $36.33 | 5700 |
| 2021-11-23 | -87.74 | $36.63 | 10341 |
| 2021-11-22 | -100.00 | $36.87 | 8900 |
| 2021-11-19 | -89.25 | $37.16 | 23300 |
| 2021-11-18 | -81.71 | $37.32 | 12700 |
| 2021-11-17 | -84.42 | $37.34 | 15033 |
| 2021-11-16 | -76.62 | $37.40 | 6618 |
| 2021-11-15 | -36.36 | $37.71 | 19025 |
| 2021-11-12 | -42.86 | $37.66 | 5800 |
| 2021-11-11 | -76.62 | $37.40 | 33700 |
| 2021-11-10 | -65.14 | $37.28 | 12635 |
| 2021-11-09 | -6.02 | $37.89 | 9600 |
| 2021-11-08 | -3.63 | $37.92 | 5101 |
| 2021-11-05 | -4.74 | $37.86 | 12325 |
| 2021-11-04 | -0.53 | $37.94 | 8500 |
| 2021-11-03 | -1.55 | $37.89 | 5827 |
| 2021-11-02 | -9.83 | $37.61 | 8200 |
| 2021-11-01 | -0.85 | $37.82 | 6400 |
| 2021-10-29 | -11.54 | $37.57 | 11200 |
| 2021-10-28 | 0.00 | $37.84 | 15600 |
| 2021-10-27 | -15.58 | $37.45 | 35600 |
| 2021-10-26 | -6.06 | $37.67 | 14000 |
| 2021-10-25 | -3.96 | $37.68 | 26527 |
| 2021-10-22 | -4.41 | $37.67 | 21500 |
| 2021-10-21 | -20.49 | $37.44 | 11726 |
| 2021-10-20 | -25.80 | $37.60 | 9949 |
| 2021-10-19 | -27.92 | $37.54 | 7600 |
| 2021-10-18 | -36.04 | $37.31 | 7500 |
| 2021-10-15 | -32.16 | $37.42 | 11400 |
| 2021-10-14 | -46.23 | $37.07 | 7800 |
| 2021-10-13 | -64.52 | $36.60 | 9500 |
| 2021-10-12 | -80.56 | $36.12 | 8646 |
| 2021-10-11 | -82.13 | $36.07 | 6303 |
| 2021-10-08 | -77.57 | $36.22 | 5813 |
| 2021-10-07 | -78.19 | $36.20 | 65635 |
| 2021-10-06 | -85.67 | $35.96 | 13611 |
| 2021-10-05 | -89.44 | $36.17 | 109300 |
| 2021-10-04 | -96.22 | $35.98 | 21500 |
| 2021-10-01 | -88.04 | $36.50 | 25800 |
| 2021-09-30 | -96.15 | $36.43 | 4348 |
| 2021-09-29 | -98.46 | $36.37 | 11700 |
| 2021-09-28 | -98.73 | $36.59 | 9430 |
| 2021-09-27 | -73.40 | $37.55 | 22300 |
| 2021-09-24 | -55.85 | $37.88 | 9400 |
| 2021-09-23 | -34.04 | $38.29 | 18400 |
| 2021-09-22 | -62.77 | $37.75 | 8400 |
| 2021-09-21 | -71.28 | $37.59 | 7400 |
| 2021-09-20 | -85.11 | $37.33 | 17000 |
| 2021-09-17 | -31.28 | $38.22 | 105049 |
| 2021-09-16 | -16.23 | $38.56 | 6723 |
| 2021-09-15 | -12.28 | $38.65 | 5500 |
| 2021-09-14 | -18.86 | $38.50 | 9100 |
| 2021-09-13 | -14.04 | $38.61 | 12335 |
| 2021-09-10 | -21.93 | $38.43 | 13200 |
| 2021-09-09 | -22.81 | $38.41 | 9337 |
| 2021-09-08 | -26.32 | $38.33 | 16902 |
| 2021-09-07 | -10.96 | $38.68 | 14400 |
| 2021-09-03 | -2.63 | $38.87 | 7100 |
| 2021-09-02 | -2.01 | $38.60 | 7100 |
| 2021-09-01 | -6.63 | $38.34 | 7600 |
| 2021-08-31 | -2.74 | $38.07 | 15800 |
| 2021-08-30 | -4.17 | $38.03 | 5831 |
| 2021-08-27 | -11.19 | $37.84 | 8500 |
| 2021-08-26 | -38.06 | $37.48 | 10038 |
| 2021-08-25 | -27.61 | $37.62 | 5300 |
| 2021-08-24 | -37.31 | $37.49 | 9331 |
| 2021-08-23 | -42.54 | $37.42 | 13602 |
| 2021-08-20 | -84.33 | $36.86 | 21540 |
| 2021-08-19 | -91.04 | $36.77 | 17000 |
| 2021-08-18 | -71.70 | $37.23 | 6300 |
| 2021-08-17 | -53.55 | $37.16 | 7500 |
| 2021-08-16 | -18.10 | $37.61 | 12800 |
| 2021-08-13 | -9.87 | $37.77 | 12800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.51
2026-08-10
Close Price
$45.48
Vol: 29746Average Directional Index - Detailed Analysis
Minimum
8.69
Average
18.53
Maximum
63.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.51 | $45.48 | 29746 |
| 2026-08-07 | 12.45 | $45.72 | 12800 |
| 2026-08-06 | 12.22 | $45.34 | 22200 |
| 2026-08-05 | 12.13 | $45.45 | 26300 |
| 2026-08-04 | 11.90 | $45.16 | 20237 |
| 2026-08-03 | 11.97 | $44.57 | 37733 |
| 2026-07-31 | 12.52 | $44.22 | 33346 |
| 2026-07-30 | 13.01 | $44.42 | 19940 |
| 2026-07-29 | 13.59 | $43.33 | 66109 |
| 2026-07-28 | 13.59 | $43.76 | 22148 |
| 2026-07-27 | 13.84 | $43.92 | 25600 |
| 2026-07-24 | 14.32 | $43.72 | 33600 |
| 2026-07-23 | 14.63 | $43.37 | 16700 |
| 2026-07-22 | 14.65 | $43.99 | 21407 |
| 2026-07-21 | 15.20 | $43.87 | 20600 |
| 2026-07-20 | 15.59 | $43.33 | 29600 |
| 2026-07-17 | 15.69 | $43.50 | 28704 |
| 2026-07-16 | 15.77 | $43.86 | 18700 |
| 2026-07-15 | 16.26 | $44.13 | 19300 |
| 2026-07-14 | 16.84 | $43.77 | 22011 |
| 2026-07-13 | 17.23 | $43.40 | 45800 |
| 2026-07-10 | 17.31 | $43.83 | 56800 |
| 2026-07-09 | 17.59 | $43.49 | 139100 |
| 2026-07-08 | 17.54 | $43.29 | 26400 |
| 2026-07-07 | 17.24 | $43.72 | 66500 |
| 2026-07-06 | 17.45 | $44.33 | 94100 |
| 2026-07-02 | 18.07 | $43.75 | 59803 |
| 2026-07-01 | 18.45 | $43.44 | 126201 |
| 2026-06-30 | 18.32 | $43.29 | 24305 |
| 2026-06-29 | 17.88 | $43.19 | 72211 |
| 2026-06-26 | 17.29 | $43.03 | 40100 |
| 2026-06-25 | 16.69 | $43.15 | 61200 |
| 2026-06-24 | 16.14 | $42.89 | 50730 |
| 2026-06-23 | 15.24 | $43.09 | 38700 |
| 2026-06-22 | 14.41 | $43.90 | 35500 |
| 2026-06-18 | 14.02 | $43.78 | 81700 |
| 2026-06-17 | 13.56 | $43.82 | 64400 |
| 2026-06-16 | 13.08 | $44.14 | 29911 |
| 2026-06-15 | 12.86 | $44.16 | 103900 |
| 2026-06-12 | 12.63 | $44.61 | 123229 |
| 2026-06-11 | 12.62 | $44.51 | 88222 |
| 2026-06-10 | 12.49 | $43.40 | 52732 |
| 2026-06-09 | 11.71 | $43.89 | 48502 |
| 2026-06-08 | 10.92 | $43.91 | 47500 |
| 2026-06-05 | 10.33 | $43.75 | 26427 |
| 2026-06-04 | 9.71 | $44.88 | 25300 |
| 2026-06-03 | 9.75 | $44.50 | 22200 |
| 2026-06-02 | 9.64 | $45.01 | 21700 |
| 2026-06-01 | 9.81 | $44.85 | 43800 |
| 2026-05-29 | 9.94 | $45.24 | 51109 |
| 2026-05-28 | 10.45 | $45.07 | 323500 |
| 2026-05-27 | 10.78 | $45.06 | 29400 |
| 2026-05-26 | 11.19 | $45.25 | 59035 |
| 2026-05-22 | 11.75 | $44.73 | 29500 |
| 2026-05-21 | 11.98 | $44.76 | 42600 |
| 2026-05-20 | 12.22 | $44.65 | 23523 |
| 2026-05-19 | 12.38 | $44.09 | 33524 |
| 2026-05-18 | 12.20 | $44.58 | 67513 |
| 2026-05-15 | 12.17 | $44.36 | 26560 |
| 2026-05-14 | 12.04 | $45.08 | 22741 |
| 2026-05-13 | 12.38 | $45.08 | 34630 |
| 2026-05-12 | 12.66 | $44.95 | 49132 |
| 2026-05-11 | 12.84 | $45.29 | 31800 |
| 2026-05-08 | 13.45 | $45.30 | 54637 |
| 2026-05-07 | 14.02 | $44.81 | 42600 |
| 2026-05-06 | 14.61 | $45.23 | 45046 |
| 2026-05-05 | 15.36 | $44.30 | 40445 |
| 2026-05-04 | 15.60 | $43.78 | 61500 |
| 2026-05-01 | 15.71 | $44.22 | 41710 |
| 2026-04-30 | 16.17 | $44.33 | 92005 |
| 2026-04-29 | 16.61 | $43.33 | 81725 |
| 2026-04-28 | 16.51 | $43.77 | 37400 |
| 2026-04-27 | 16.69 | $44.05 | 40617 |
| 2026-04-24 | 17.01 | $44.03 | 41600 |
| 2026-04-23 | 17.26 | $43.93 | 32000 |
| 2026-04-22 | 17.53 | $44.42 | 21126 |
| 2026-04-21 | 18.23 | $44.23 | 32200 |
| 2026-04-20 | 18.98 | $45.14 | 23641 |
| 2026-04-17 | 19.76 | $45.43 | 32100 |
| 2026-04-16 | 20.34 | $44.82 | 23634 |
| 2026-04-15 | 21.30 | $44.77 | 54000 |
| 2026-04-14 | 22.41 | $44.91 | 42600 |
| 2026-04-13 | 23.54 | $44.51 | 41026 |
| 2026-04-10 | 24.59 | $44.17 | 71640 |
| 2026-04-09 | 25.82 | $44.00 | 29400 |
| 2026-04-08 | 27.04 | $44.19 | 59707 |
| 2026-04-07 | 28.45 | $42.63 | 53900 |
| 2026-04-06 | 28.98 | $42.71 | 84913 |
| 2026-04-02 | 29.68 | $42.26 | 31619 |
| 2026-04-01 | 30.15 | $42.56 | 62700 |
| 2026-03-31 | 31.02 | $41.79 | 104011 |
| 2026-03-30 | 31.24 | $40.59 | 173943 |
| 2026-03-27 | 30.77 | $40.52 | 63048 |
| 2026-03-26 | 30.28 | $40.99 | 74109 |
| 2026-03-25 | 29.97 | $41.81 | 39124 |
| 2026-03-24 | 29.92 | $41.23 | 104008 |
| 2026-03-23 | 29.39 | $41.48 | 311400 |
| 2026-03-20 | 28.92 | $40.60 | 90700 |
| 2026-03-19 | 28.10 | $41.89 | 89100 |
| 2026-03-18 | 27.51 | $42.02 | 56400 |
| 2026-03-17 | 27.23 | $42.56 | 70100 |
| 2026-03-16 | 27.18 | $42.43 | 77400 |
| 2026-03-13 | 26.96 | $41.74 | 39232 |
| 2026-03-12 | 26.67 | $42.36 | 41900 |
| 2026-03-11 | 26.61 | $43.19 | 71824 |
| 2026-03-10 | 26.84 | $43.32 | 78831 |
| 2026-03-09 | 27.25 | $43.04 | 105100 |
| 2026-03-06 | 27.01 | $43.20 | 49000 |
| 2026-03-05 | 27.13 | $43.45 | 88600 |
| 2026-03-04 | 27.46 | $44.16 | 50800 |
| 2026-03-03 | 28.24 | $43.77 | 66839 |
| 2026-03-02 | 28.85 | $45.03 | 98200 |
| 2026-02-27 | 29.57 | $45.69 | 43200 |
| 2026-02-26 | 29.31 | $45.71 | 34100 |
| 2026-02-25 | 29.13 | $45.64 | 91612 |
| 2026-02-24 | 28.88 | $45.28 | 36010 |
| 2026-02-23 | 28.87 | $45.23 | 54900 |
| 2026-02-20 | 28.80 | $45.41 | 50800 |
| 2026-02-19 | 28.76 | $45.01 | 53448 |
| 2026-02-18 | 29.00 | $45.10 | 34006 |
| 2026-02-17 | 29.00 | $45.11 | 54700 |
| 2026-02-13 | 29.15 | $45.04 | 63700 |
| 2026-02-12 | 29.34 | $45.04 | 81400 |
| 2026-02-11 | 29.16 | $45.54 | 123800 |
| 2026-02-10 | 28.65 | $45.42 | 50716 |
| 2026-02-09 | 27.85 | $45.20 | 38519 |
| 2026-02-06 | 27.17 | $44.53 | 52100 |
| 2026-02-05 | 26.86 | $43.65 | 36436 |
| 2026-02-04 | 26.86 | $44.38 | 151544 |
| 2026-02-03 | 26.16 | $44.31 | 52000 |
| 2026-02-02 | 25.76 | $44.05 | 80311 |
| 2026-01-30 | 25.48 | $44.02 | 67740 |
| 2026-01-29 | 25.13 | $44.81 | 46931 |
| 2026-01-28 | 24.08 | $44.61 | 61726 |
| 2026-01-27 | 23.17 | $44.94 | 29216 |
| 2026-01-26 | 21.73 | $44.30 | 51100 |
| 2026-01-23 | 20.52 | $44.10 | 44800 |
| 2026-01-22 | 19.49 | $43.82 | 59045 |
| 2026-01-21 | 18.58 | $43.33 | 46311 |
| 2026-01-20 | 18.05 | $42.78 | 52623 |
| 2026-01-16 | 17.88 | $43.28 | 166500 |
| 2026-01-15 | 17.04 | $43.11 | 59335 |
| 2026-01-14 | 16.20 | $42.99 | 55900 |
| 2026-01-13 | 15.54 | $42.78 | 41003 |
| 2026-01-12 | 14.93 | $43.09 | 38523 |
| 2026-01-09 | 13.93 | $42.84 | 30900 |
| 2026-01-08 | 13.11 | $42.56 | 21600 |
| 2026-01-07 | 12.54 | $42.48 | 22802 |
| 2026-01-06 | 11.94 | $42.34 | 52631 |
| 2026-01-05 | 11.49 | $42.24 | 27600 |
| 2026-01-02 | 11.14 | $41.82 | 41211 |
| 2025-12-31 | 11.24 | $41.48 | 48922 |
| 2025-12-30 | 11.59 | $41.72 | 32719 |
| 2025-12-29 | 11.64 | $41.64 | 130500 |
| 2025-12-26 | 11.83 | $41.72 | 24700 |
| 2025-12-24 | 11.91 | $41.66 | 15108 |
| 2025-12-23 | 12.08 | $41.54 | 58804 |
| 2025-12-22 | 12.37 | $41.39 | 29300 |
| 2025-12-19 | 12.89 | $41.14 | 80912 |
| 2025-12-18 | 13.51 | $40.90 | 47600 |
| 2025-12-17 | 14.01 | $40.61 | 23000 |
| 2025-12-16 | 14.28 | $40.93 | 22948 |
| 2025-12-15 | 14.78 | $41.81 | 26400 |
| 2025-12-12 | 14.65 | $41.56 | 27920 |
| 2025-12-11 | 14.64 | $41.71 | 23800 |
| 2025-12-10 | 14.48 | $41.58 | 41300 |
| 2025-12-09 | 14.48 | $41.22 | 45116 |
| 2025-12-08 | 14.77 | $41.30 | 60004 |
| 2025-12-05 | 15.02 | $41.40 | 21206 |
| 2025-12-04 | 15.23 | $41.20 | 31226 |
| 2025-12-03 | 15.67 | $41.18 | 24403 |
| 2025-12-02 | 16.24 | $40.94 | 23431 |
| 2025-12-01 | 17.08 | $41.00 | 27300 |
| 2025-11-28 | 17.75 | $41.24 | 22737 |
| 2025-11-26 | 18.44 | $40.75 | 44900 |
| 2025-11-25 | 19.20 | $40.32 | 60100 |
| 2025-11-24 | 19.44 | $39.80 | 44121 |
| 2025-11-21 | 18.96 | $39.59 | 41815 |
| 2025-11-20 | 18.15 | $38.99 | 27741 |
| 2025-11-19 | 17.31 | $39.52 | 28700 |
| 2025-11-18 | 16.71 | $39.58 | 27105 |
| 2025-11-17 | 15.98 | $39.99 | 39149 |
| 2025-11-14 | 15.62 | $40.43 | 103145 |
| 2025-11-13 | 15.60 | $40.51 | 71611 |
| 2025-11-12 | 15.91 | $40.88 | 37600 |
| 2025-11-11 | 16.48 | $40.61 | 31400 |
| 2025-11-10 | 16.70 | $40.51 | 38432 |
| 2025-11-07 | 16.80 | $40.08 | 34532 |
| 2025-11-06 | 16.13 | $39.84 | 141229 |
| 2025-11-05 | 15.49 | $40.03 | 112000 |
| 2025-11-04 | 15.03 | $39.99 | 55771 |
| 2025-11-03 | 14.54 | $40.57 | 58511 |
| 2025-10-31 | 14.60 | $40.66 | 44600 |
| 2025-10-30 | 14.67 | $40.80 | 29500 |
| 2025-10-29 | 14.93 | $40.91 | 34300 |
| 2025-10-28 | 15.30 | $41.25 | 47600 |
| 2025-10-27 | 16.05 | $41.53 | 30800 |
| 2025-10-24 | 16.41 | $41.32 | 22212 |
| 2025-10-23 | 17.08 | $41.23 | 414837 |
| 2025-10-22 | 17.89 | $40.76 | 51023 |
| 2025-10-21 | 18.40 | $40.60 | 41300 |
| 2025-10-20 | 18.75 | $40.99 | 43910 |
| 2025-10-17 | 19.43 | $40.71 | 57500 |
| 2025-10-16 | 19.75 | $40.84 | 48300 |
| 2025-10-15 | 20.35 | $40.84 | 32800 |
| 2025-10-14 | 20.89 | $40.61 | 42100 |
| 2025-10-13 | 21.20 | $40.59 | 44545 |
| 2025-10-10 | 21.83 | $40.19 | 38300 |
| 2025-10-09 | 22.49 | $41.04 | 43913 |
| 2025-10-08 | 23.14 | $41.30 | 38406 |
| 2025-10-07 | 23.36 | $41.22 | 66003 |
| 2025-10-06 | 23.60 | $41.63 | 57613 |
| 2025-10-03 | 23.29 | $41.56 | 34218 |
| 2025-10-02 | 23.07 | $41.17 | 24300 |
| 2025-10-01 | 23.23 | $41.15 | 37800 |
| 2025-09-30 | 23.31 | $41.13 | 30802 |
| 2025-09-29 | 23.49 | $40.98 | 43900 |
| 2025-09-26 | 23.79 | $40.82 | 142530 |
| 2025-09-25 | 24.22 | $40.50 | 58500 |
| 2025-09-24 | 25.04 | $40.85 | 73080 |
| 2025-09-23 | 25.20 | $41.13 | 51600 |
| 2025-09-22 | 24.85 | $41.11 | 37300 |
| 2025-09-19 | 24.67 | $40.95 | 62110 |
| 2025-09-18 | 24.61 | $41.17 | 56900 |
| 2025-09-17 | 24.37 | $41.05 | 67138 |
| 2025-09-16 | 24.11 | $41.26 | 47000 |
| 2025-09-15 | 23.57 | $41.26 | 45407 |
| 2025-09-12 | 23.02 | $41.00 | 62727 |
| 2025-09-11 | 22.67 | $41.11 | 81300 |
| 2025-09-10 | 22.31 | $40.71 | 51014 |
| 2025-09-09 | 22.16 | $40.71 | 37000 |
| 2025-09-08 | 22.10 | $40.90 | 50700 |
| 2025-09-05 | 21.92 | $40.44 | 77347 |
| 2025-09-04 | 21.98 | $40.08 | 548508 |
| 2025-09-03 | 22.60 | $39.82 | 58200 |
| 2025-09-02 | 23.53 | $39.74 | 75500 |
| 2025-08-29 | 24.64 | $40.31 | 50900 |
| 2025-08-28 | 24.52 | $40.41 | 47900 |
| 2025-08-27 | 24.19 | $40.30 | 54905 |
| 2025-08-26 | 23.96 | $40.41 | 232043 |
| 2025-08-25 | 23.34 | $40.37 | 69449 |
| 2025-08-22 | 22.47 | $40.76 | 50116 |
| 2025-08-21 | 21.56 | $39.98 | 311700 |
| 2025-08-20 | 21.34 | $40.10 | 65117 |
| 2025-08-19 | 21.03 | $40.13 | 85538 |
| 2025-08-18 | 20.65 | $40.13 | 42127 |
| 2025-08-15 | 20.45 | $40.11 | 50600 |
| 2025-08-14 | 20.18 | $40.05 | 27100 |
| 2025-08-13 | 20.02 | $40.15 | 44644 |
| 2025-08-12 | 19.63 | $40.08 | 65900 |
| 2025-08-11 | 19.28 | $39.75 | 52300 |
| 2025-08-08 | 19.22 | $39.89 | 36842 |
| 2025-08-07 | 18.97 | $39.77 | 51236 |
| 2025-08-06 | 18.78 | $39.51 | 71126 |
| 2025-08-05 | 18.93 | $39.20 | 74700 |
| 2025-08-04 | 19.38 | $39.21 | 175322 |
| 2025-08-01 | 19.91 | $38.72 | 71100 |
| 2025-07-31 | 20.84 | $38.63 | 111000 |
| 2025-07-30 | 21.90 | $38.76 | 96200 |
| 2025-07-29 | 22.86 | $39.12 | 84328 |
| 2025-07-28 | 23.39 | $39.21 | 72400 |
| 2025-07-25 | 23.80 | $39.78 | 871639 |
| 2025-07-24 | 23.67 | $39.72 | 56100 |
| 2025-07-23 | 23.12 | $40.04 | 45700 |
| 2025-07-22 | 22.55 | $39.45 | 51304 |
| 2025-07-21 | 22.52 | $39.17 | 32530 |
| 2025-07-18 | 22.63 | $38.89 | 18304 |
| 2025-07-17 | 22.97 | $39.00 | 58027 |
| 2025-07-16 | 23.46 | $38.84 | 30000 |
| 2025-07-15 | 24.19 | $38.68 | 18100 |
| 2025-07-14 | 24.79 | $39.01 | 25947 |
| 2025-07-11 | 25.00 | $38.99 | 44804 |
| 2025-07-10 | 25.22 | $39.27 | 40800 |
| 2025-07-09 | 25.24 | $39.19 | 26349 |
| 2025-07-08 | 25.33 | $38.85 | 236000 |
| 2025-07-07 | 25.68 | $38.52 | 116700 |
| 2025-07-03 | 26.23 | $38.87 | 36400 |
| 2025-07-02 | 26.32 | $38.78 | 41322 |
| 2025-07-01 | 26.52 | $38.80 | 65800 |
| 2025-06-30 | 26.45 | $38.77 | 154800 |
| 2025-06-27 | 26.40 | $38.63 | 48800 |
| 2025-06-26 | 26.41 | $38.37 | 40301 |
| 2025-06-25 | 26.71 | $37.83 | 47301 |
| 2025-06-24 | 27.54 | $37.89 | 39028 |
| 2025-06-23 | 28.40 | $37.48 | 39600 |
| 2025-06-20 | 29.80 | $37.25 | 77037 |
| 2025-06-18 | 30.99 | $37.48 | 70431 |
| 2025-06-17 | 31.97 | $37.40 | 28041 |
| 2025-06-16 | 33.01 | $37.75 | 36100 |
| 2025-06-13 | 33.61 | $38.35 | 32921 |
| 2025-06-12 | 33.39 | $38.85 | 22601 |
| 2025-06-11 | 32.22 | $38.54 | 39205 |
| 2025-06-10 | 31.17 | $38.39 | 30400 |
| 2025-06-09 | 30.18 | $38.29 | 26639 |
| 2025-06-06 | 29.19 | $38.19 | 36347 |
| 2025-06-05 | 28.27 | $38.16 | 35933 |
| 2025-06-04 | 27.30 | $38.14 | 31700 |
| 2025-06-03 | 26.33 | $37.95 | 32304 |
| 2025-06-02 | 25.48 | $38.23 | 125906 |
| 2025-05-30 | 24.56 | $37.73 | 110925 |
| 2025-05-29 | 23.96 | $37.58 | 25900 |
| 2025-05-28 | 23.37 | $37.48 | 19000 |
| 2025-05-27 | 22.86 | $37.75 | 19900 |
| 2025-05-23 | 21.87 | $37.22 | 20700 |
| 2025-05-22 | 21.19 | $36.99 | 47100 |
| 2025-05-21 | 20.63 | $37.06 | 27024 |
| 2025-05-20 | 19.96 | $37.35 | 25616 |
| 2025-05-19 | 19.03 | $37.17 | 27115 |
| 2025-05-16 | 18.19 | $36.87 | 26233 |
| 2025-05-15 | 17.54 | $36.76 | 75900 |
| 2025-05-14 | 16.94 | $36.42 | 88800 |
| 2025-05-13 | 16.32 | $36.53 | 35500 |
| 2025-05-12 | 15.77 | $36.29 | 24422 |
| 2025-05-09 | 15.37 | $36.13 | 23305 |
| 2025-05-08 | 15.10 | $35.94 | 14014 |
| 2025-05-07 | 14.90 | $35.78 | 159005 |
| 2025-05-06 | 14.71 | $36.08 | 17900 |
| 2025-05-05 | 14.27 | $35.92 | 16600 |
| 2025-05-02 | 13.93 | $35.89 | 12705 |
| 2025-05-01 | 13.59 | $35.37 | 29217 |
| 2025-04-30 | 13.55 | $35.49 | 122908 |
| 2025-04-29 | 13.52 | $35.47 | 17618 |
| 2025-04-28 | 13.26 | $35.40 | 11600 |
| 2025-04-25 | 13.08 | $35.06 | 30618 |
| 2025-04-24 | 13.12 | $34.97 | 18242 |
| 2025-04-23 | 13.23 | $34.55 | 51400 |
| 2025-04-22 | 13.36 | $34.56 | 16944 |
| 2025-04-21 | 13.65 | $33.99 | 52114 |
| 2025-04-17 | 14.21 | $33.98 | 39300 |
| 2025-04-16 | 14.92 | $33.58 | 48000 |
| 2025-04-15 | 15.53 | $33.70 | 47500 |
| 2025-04-14 | 16.24 | $33.43 | 47600 |
| 2025-04-11 | 16.82 | $33.02 | 88100 |
| 2025-04-10 | 17.02 | $32.06 | 47014 |
| 2025-04-09 | 16.45 | $32.58 | 124029 |
| 2025-04-08 | 15.86 | $30.43 | 113622 |
| 2025-04-07 | 14.11 | $30.25 | 177514 |
| 2025-04-04 | 12.15 | $31.00 | 124044 |
| 2025-04-03 | 10.51 | $33.14 | 56900 |
| 2025-04-02 | 10.29 | $33.81 | 38700 |
| 2025-04-01 | 10.51 | $33.71 | 53004 |
| 2025-03-31 | 10.76 | $33.68 | 38500 |
| 2025-03-28 | 10.88 | $33.99 | 16000 |
| 2025-03-27 | 11.26 | $34.26 | 41300 |
| 2025-03-26 | 11.35 | $34.21 | 16200 |
| 2025-03-25 | 11.43 | $34.57 | 25922 |
| 2025-03-24 | 11.10 | $34.36 | 35949 |
| 2025-03-21 | 10.98 | $34.34 | 63400 |
| 2025-03-20 | 10.85 | $34.56 | 64300 |
| 2025-03-19 | 10.58 | $34.87 | 31237 |
| 2025-03-18 | 9.95 | $34.72 | 27100 |
| 2025-03-17 | 9.47 | $34.68 | 37234 |
| 2025-03-14 | 9.00 | $34.34 | 30100 |
| 2025-03-13 | 8.85 | $33.68 | 17722 |
| 2025-03-12 | 9.25 | $33.93 | 46500 |
| 2025-03-11 | 9.49 | $33.69 | 28943 |
| 2025-03-10 | 9.93 | $33.69 | 43430 |
| 2025-03-07 | 10.38 | $34.40 | 30924 |
| 2025-03-06 | 10.22 | $33.92 | 27000 |
| 2025-03-05 | 10.16 | $34.23 | 109300 |
| 2025-03-04 | 10.15 | $33.27 | 62500 |
| 2025-03-03 | 10.51 | $33.39 | 50600 |
| 2025-02-28 | 10.68 | $33.23 | 33738 |
| 2025-02-27 | 10.94 | $33.34 | 32324 |
| 2025-02-26 | 11.38 | $33.70 | 513000 |
| 2025-02-25 | 11.36 | $33.74 | 36700 |
| 2025-02-24 | 11.51 | $33.67 | 22607 |
| 2025-02-21 | 11.75 | $33.72 | 78000 |
| 2025-02-20 | 12.01 | $34.00 | 24403 |
| 2025-02-19 | 11.93 | $33.88 | 21500 |
| 2025-02-18 | 11.96 | $34.14 | 21606 |
| 2025-02-14 | 11.46 | $33.99 | 23700 |
| 2025-02-13 | 11.05 | $33.88 | 48400 |
| 2025-02-12 | 10.86 | $33.52 | 32700 |
| 2025-02-11 | 10.99 | $33.47 | 44000 |
| 2025-02-10 | 11.23 | $33.39 | 74500 |
| 2025-02-07 | 11.57 | $33.25 | 55742 |
| 2025-02-06 | 11.92 | $33.49 | 25217 |
| 2025-02-05 | 12.03 | $33.40 | 19100 |
| 2025-02-04 | 12.25 | $33.02 | 38704 |
| 2025-02-03 | 12.89 | $32.63 | 36704 |
| 2025-01-31 | 13.26 | $32.92 | 22700 |
| 2025-01-30 | 13.59 | $33.20 | 81800 |
| 2025-01-29 | 13.64 | $32.81 | 36900 |
| 2025-01-28 | 14.25 | $32.82 | 43937 |
| 2025-01-27 | 14.97 | $32.73 | 21918 |
| 2025-01-24 | 15.76 | $32.97 | 36600 |
| 2025-01-23 | 16.32 | $32.75 | 39700 |
| 2025-01-22 | 17.11 | $32.63 | 24638 |
| 2025-01-21 | 18.00 | $32.78 | 52200 |
| 2025-01-17 | 18.93 | $32.23 | 32646 |
| 2025-01-16 | 19.39 | $32.10 | 119314 |
| 2025-01-15 | 19.62 | $31.98 | 32420 |
| 2025-01-14 | 19.77 | $31.54 | 52100 |
| 2025-01-13 | 19.14 | $31.42 | 111400 |
| 2025-01-10 | 18.26 | $31.55 | 42700 |
| 2025-01-08 | 17.54 | $32.00 | 37400 |
| 2025-01-07 | 17.12 | $32.24 | 32600 |
| 2025-01-06 | 17.10 | $32.56 | 16416 |
| 2025-01-03 | 17.37 | $32.34 | 60000 |
| 2025-01-02 | 17.13 | $32.09 | 39500 |
| 2024-12-31 | 16.73 | $32.28 | 25413 |
| 2024-12-30 | 16.50 | $32.19 | 48019 |
| 2024-12-27 | 16.14 | $32.27 | 80714 |
| 2024-12-26 | 15.82 | $32.34 | 100800 |
| 2024-12-24 | 15.60 | $32.24 | 23201 |
| 2024-12-23 | 15.18 | $32.12 | 63903 |
| 2024-12-20 | 14.56 | $31.99 | 498400 |
| 2024-12-19 | 13.90 | $31.83 | 46135 |
| 2024-12-18 | 12.91 | $31.77 | 33600 |
| 2024-12-17 | 11.87 | $32.46 | 30829 |
| 2024-12-16 | 11.32 | $33.59 | 24200 |
| 2024-12-13 | 11.80 | $33.61 | 22133 |
| 2024-12-12 | 12.36 | $33.77 | 19400 |
| 2024-12-11 | 12.68 | $34.16 | 17115 |
| 2024-12-10 | 12.64 | $33.87 | 102700 |
| 2024-12-09 | 12.72 | $34.26 | 34600 |
| 2024-12-06 | 12.22 | $34.31 | 12026 |
| 2024-12-05 | 11.83 | $34.29 | 35917 |
| 2024-12-04 | 11.46 | $34.01 | 58900 |
| 2024-12-03 | 11.36 | $33.87 | 22835 |
| 2024-12-02 | 11.42 | $33.70 | 26000 |
| 2024-11-29 | 11.67 | $33.81 | 3417 |
| 2024-11-27 | 11.88 | $33.35 | 14000 |
| 2024-11-26 | 12.44 | $33.12 | 36200 |
| 2024-11-25 | 12.74 | $33.43 | 172000 |
| 2024-11-22 | 13.23 | $33.05 | 21500 |
| 2024-11-21 | 13.25 | $32.93 | 10633 |
| 2024-11-20 | 13.05 | $32.84 | 49748 |
| 2024-11-19 | 12.70 | $33.05 | 30633 |
| 2024-11-18 | 12.49 | $33.12 | 11545 |
| 2024-11-15 | 12.34 | $32.94 | 13500 |
| 2024-11-14 | 11.97 | $32.99 | 20900 |
| 2024-11-13 | 11.72 | $33.01 | 18225 |
| 2024-11-12 | 11.39 | $33.22 | 57511 |
| 2024-11-11 | 11.16 | $33.77 | 27204 |
| 2024-11-08 | 11.57 | $33.76 | 20835 |
| 2024-11-07 | 11.90 | $34.15 | 51425 |
| 2024-11-06 | 12.48 | $33.34 | 77400 |
| 2024-11-05 | 12.16 | $33.88 | 26246 |
| 2024-11-04 | 12.37 | $33.54 | 22900 |
| 2024-11-01 | 12.32 | $33.50 | 25000 |
| 2024-10-31 | 12.13 | $33.44 | 14900 |
| 2024-10-30 | 11.77 | $33.63 | 9303 |
| 2024-10-29 | 11.86 | $33.62 | 19600 |
| 2024-10-28 | 11.75 | $33.98 | 92800 |
| 2024-10-25 | 11.81 | $33.59 | 15134 |
| 2024-10-24 | 11.44 | $33.67 | 12944 |
| 2024-10-23 | 11.11 | $33.54 | 17100 |
| 2024-10-22 | 10.54 | $33.96 | 13300 |
| 2024-10-21 | 10.43 | $34.05 | 39900 |
| 2024-10-18 | 10.49 | $34.60 | 12000 |
| 2024-10-17 | 10.88 | $34.33 | 12600 |
| 2024-10-16 | 11.45 | $34.41 | 12300 |
| 2024-10-15 | 11.92 | $34.31 | 21443 |
| 2024-10-14 | 12.41 | $34.60 | 9039 |
| 2024-10-11 | 12.77 | $34.56 | 8603 |
| 2024-10-10 | 13.06 | $34.37 | 10614 |
| 2024-10-09 | 13.65 | $34.50 | 22113 |
| 2024-10-08 | 14.05 | $34.42 | 17627 |
| 2024-10-07 | 14.52 | $34.55 | 15900 |
| 2024-10-04 | 14.96 | $34.79 | 15900 |
| 2024-10-03 | 15.14 | $34.46 | 18723 |
| 2024-10-02 | 15.64 | $34.80 | 33000 |
| 2024-10-01 | 15.72 | $34.99 | 808422 |
| 2024-09-30 | 15.61 | $35.25 | 13533 |
| 2024-09-27 | 15.06 | $35.25 | 17844 |
| 2024-09-26 | 14.41 | $35.47 | 52000 |
| 2024-09-25 | 13.57 | $34.62 | 10500 |
| 2024-09-24 | 13.30 | $34.85 | 33600 |
| 2024-09-23 | 12.78 | $34.74 | 20400 |
| 2024-09-20 | 12.37 | $34.54 | 17336 |
| 2024-09-19 | 12.08 | $34.94 | 19500 |
| 2024-09-18 | 11.48 | $34.16 | 33100 |
| 2024-09-17 | 11.17 | $34.23 | 18618 |
| 2024-09-16 | 11.09 | $34.34 | 14230 |
| 2024-09-13 | 11.06 | $34.04 | 21102 |
| 2024-09-12 | 11.19 | $33.95 | 132426 |
| 2024-09-11 | 11.58 | $33.54 | 202409 |
| 2024-09-10 | 11.90 | $33.37 | 30100 |
| 2024-09-09 | 12.03 | $33.37 | 19643 |
| 2024-09-06 | 12.35 | $33.08 | 34129 |
| 2024-09-05 | 12.68 | $33.76 | 32300 |
| 2024-09-04 | 12.96 | $33.63 | 11800 |
| 2024-09-03 | 13.44 | $33.61 | 31438 |
| 2024-08-30 | 13.94 | $34.26 | 30400 |
| 2024-08-29 | 13.83 | $34.16 | 50800 |
| 2024-08-28 | 13.74 | $34.06 | 74100 |
| 2024-08-27 | 13.67 | $34.44 | 33100 |
| 2024-08-26 | 13.18 | $34.26 | 31300 |
| 2024-08-23 | 12.75 | $34.38 | 36700 |
| 2024-08-22 | 12.30 | $33.67 | 22400 |
| 2024-08-21 | 12.17 | $33.88 | 15506 |
| 2024-08-20 | 11.97 | $33.53 | 25107 |
| 2024-08-19 | 12.01 | $33.65 | 33329 |
| 2024-08-16 | 12.06 | $33.30 | 72534 |
| 2024-08-15 | 12.47 | $33.08 | 39605 |
| 2024-08-14 | 13.05 | $32.75 | 369100 |
| 2024-08-13 | 13.48 | $32.74 | 27633 |
| 2024-08-12 | 13.86 | $32.26 | 53039 |
| 2024-08-09 | 13.82 | $32.21 | 25800 |
| 2024-08-08 | 13.65 | $32.00 | 41200 |
| 2024-08-07 | 13.28 | $31.53 | 44035 |
| 2024-08-06 | 12.88 | $31.45 | 34600 |
| 2024-08-05 | 12.00 | $31.39 | 59330 |
| 2024-08-02 | 10.96 | $32.20 | 17200 |
| 2024-08-01 | 10.66 | $32.78 | 16500 |
| 2024-07-31 | 10.95 | $33.67 | 80500 |
| 2024-07-30 | 10.75 | $33.16 | 19731 |
| 2024-07-29 | 11.25 | $33.06 | 20900 |
| 2024-07-26 | 11.77 | $33.23 | 15300 |
| 2024-07-25 | 12.20 | $32.75 | 19100 |
| 2024-07-24 | 12.71 | $32.93 | 25000 |
| 2024-07-23 | 13.18 | $33.26 | 11800 |
| 2024-07-22 | 13.16 | $33.39 | 16900 |
| 2024-07-19 | 13.15 | $33.20 | 6200 |
| 2024-07-18 | 13.34 | $33.43 | 21806 |
| 2024-07-17 | 13.22 | $33.60 | 23400 |
| 2024-07-16 | 12.75 | $33.74 | 17522 |
| 2024-07-15 | 12.26 | $33.49 | 9600 |
| 2024-07-12 | 11.95 | $33.56 | 18420 |
| 2024-07-11 | 11.46 | $33.21 | 17804 |
| 2024-07-10 | 11.32 | $32.89 | 12500 |
| 2024-07-09 | 11.58 | $32.56 | 9948 |
| 2024-07-08 | 12.16 | $32.75 | 19216 |
| 2024-07-05 | 12.55 | $32.84 | 11700 |
| 2024-07-03 | 12.89 | $32.72 | 7119 |
| 2024-07-02 | 13.45 | $32.27 | 10600 |
| 2024-07-01 | 13.66 | $32.17 | 11706 |
| 2024-06-28 | 13.89 | $32.23 | 13533 |
| 2024-06-27 | 13.98 | $32.28 | 15423 |
| 2024-06-26 | 14.15 | $32.12 | 20200 |
| 2024-06-25 | 14.08 | $32.30 | 23607 |
| 2024-06-24 | 14.16 | $32.47 | 24100 |
| 2024-06-21 | 14.40 | $32.19 | 25829 |
| 2024-06-20 | 14.32 | $32.47 | 32300 |
| 2024-06-18 | 14.46 | $32.44 | 28817 |
| 2024-06-17 | 14.56 | $32.32 | 205920 |
| 2024-06-14 | 14.45 | $32.08 | 18500 |
| 2024-06-13 | 13.98 | $32.30 | 25900 |
| 2024-06-12 | 13.75 | $32.94 | 19518 |
| 2024-06-11 | 14.17 | $32.52 | 30800 |
| 2024-06-10 | 13.82 | $33.44 | 33900 |
| 2024-06-07 | 14.43 | $33.28 | 19417 |
| 2024-06-06 | 15.15 | $33.73 | 49200 |
| 2024-06-05 | 15.43 | $33.73 | 22206 |
| 2024-06-04 | 15.73 | $33.67 | 49311 |
| 2024-06-03 | 15.95 | $33.85 | 43642 |
| 2024-05-31 | 15.83 | $33.80 | 16509 |
| 2024-05-30 | 15.90 | $33.55 | 14530 |
| 2024-05-29 | 16.22 | $33.03 | 29400 |
| 2024-05-28 | 17.03 | $33.67 | 28000 |
| 2024-05-24 | 17.08 | $33.58 | 39441 |
| 2024-05-23 | 17.36 | $33.17 | 41133 |
| 2024-05-22 | 17.65 | $33.38 | 25000 |
| 2024-05-21 | 17.67 | $33.68 | 102815 |
| 2024-05-20 | 17.06 | $33.70 | 19700 |
| 2024-05-17 | 16.24 | $33.70 | 38400 |
| 2024-05-16 | 15.53 | $33.51 | 109000 |
| 2024-05-15 | 14.84 | $33.78 | 25438 |
| 2024-05-14 | 14.11 | $33.41 | 15508 |
| 2024-05-13 | 13.69 | $33.24 | 22103 |
| 2024-05-10 | 13.37 | $33.20 | 34926 |
| 2024-05-09 | 13.03 | $33.21 | 14532 |
| 2024-05-08 | 12.83 | $32.94 | 15300 |
| 2024-05-07 | 12.90 | $33.02 | 36600 |
| 2024-05-06 | 12.71 | $32.94 | 18000 |
| 2024-05-03 | 12.63 | $32.76 | 107737 |
| 2024-05-02 | 12.72 | $32.46 | 68926 |
| 2024-05-01 | 13.18 | $31.98 | 345800 |
| 2024-04-30 | 13.79 | $32.09 | 24136 |
| 2024-04-29 | 14.31 | $32.56 | 34600 |
| 2024-04-26 | 14.40 | $32.20 | 39700 |
| 2024-04-25 | 14.97 | $31.89 | 45041 |
| 2024-04-24 | 15.46 | $32.03 | 22800 |
| 2024-04-23 | 16.03 | $32.17 | 19700 |
| 2024-04-22 | 16.63 | $31.84 | 29528 |
| 2024-04-19 | 17.28 | $31.58 | 26434 |
| 2024-04-18 | 17.59 | $31.69 | 18900 |
| 2024-04-17 | 18.07 | $31.67 | 21511 |
| 2024-04-16 | 18.42 | $31.60 | 52500 |
| 2024-04-15 | 18.67 | $32.05 | 13746 |
| 2024-04-12 | 19.58 | $32.14 | 31900 |
| 2024-04-11 | 20.46 | $32.76 | 24100 |
| 2024-04-10 | 20.77 | $32.64 | 16400 |
| 2024-04-09 | 21.18 | $33.07 | 22600 |
| 2024-04-08 | 20.58 | $33.04 | 31639 |
| 2024-04-05 | 20.13 | $32.82 | 15500 |
| 2024-04-04 | 19.91 | $32.70 | 26232 |
| 2024-04-03 | 19.60 | $32.92 | 362927 |
| 2024-04-02 | 19.55 | $32.65 | 17121 |
| 2024-04-01 | 19.97 | $32.89 | 24846 |
| 2024-03-28 | 19.70 | $32.98 | 37700 |
| 2024-03-27 | 19.22 | $33.00 | 29500 |
| 2024-03-26 | 18.76 | $32.68 | 17200 |
| 2024-03-25 | 18.55 | $32.60 | 14100 |
| 2024-03-22 | 18.49 | $32.63 | 68102 |
| 2024-03-21 | 18.32 | $32.77 | 27300 |
| 2024-03-20 | 17.82 | $32.79 | 41934 |
| 2024-03-19 | 17.29 | $32.39 | 19235 |
| 2024-03-18 | 17.24 | $32.33 | 53428 |
| 2024-03-15 | 17.09 | $32.37 | 18700 |
| 2024-03-14 | 16.93 | $32.27 | 15536 |
| 2024-03-13 | 16.76 | $32.44 | 21608 |
| 2024-03-12 | 16.09 | $32.50 | 55632 |
| 2024-03-11 | 15.43 | $32.28 | 97300 |
| 2024-03-08 | 14.98 | $32.46 | 29300 |
| 2024-03-07 | 13.95 | $32.57 | 43200 |
| 2024-03-06 | 12.97 | $32.26 | 190704 |
| 2024-03-05 | 12.20 | $31.90 | 71105 |
| 2024-03-04 | 11.89 | $31.95 | 355018 |
| 2024-03-01 | 11.42 | $32.13 | 117122 |
| 2024-02-29 | 10.90 | $31.85 | 32200 |
| 2024-02-28 | 10.59 | $31.78 | 39707 |
| 2024-02-27 | 10.46 | $31.94 | 27534 |
| 2024-02-26 | 10.14 | $31.83 | 86717 |
| 2024-02-23 | 9.96 | $31.75 | 57400 |
| 2024-02-22 | 9.74 | $31.82 | 40600 |
| 2024-02-21 | 9.52 | $31.55 | 38622 |
| 2024-02-20 | 9.70 | $31.51 | 36815 |
| 2024-02-16 | 9.89 | $31.53 | 26600 |
| 2024-02-15 | 10.08 | $31.47 | 18444 |
| 2024-02-14 | 10.45 | $31.26 | 29900 |
| 2024-02-13 | 10.81 | $30.82 | 25507 |
| 2024-02-12 | 10.79 | $31.36 | 151538 |
| 2024-02-09 | 11.05 | $31.30 | 20400 |
| 2024-02-08 | 11.63 | $31.30 | 25900 |
| 2024-02-07 | 12.20 | $31.21 | 59117 |
| 2024-02-06 | 12.82 | $31.34 | 34937 |
| 2024-02-05 | 13.47 | $31.09 | 285700 |
| 2024-02-02 | 13.85 | $31.35 | 41300 |
| 2024-02-01 | 14.42 | $31.67 | 24700 |
| 2024-01-31 | 14.72 | $31.42 | 33700 |
| 2024-01-30 | 15.04 | $31.55 | 37807 |
| 2024-01-29 | 15.61 | $31.64 | 20403 |
| 2024-01-26 | 16.22 | $31.53 | 27113 |
| 2024-01-25 | 16.68 | $31.48 | 21500 |
| 2024-01-24 | 17.22 | $31.31 | 17300 |
| 2024-01-23 | 17.79 | $31.12 | 39800 |
| 2024-01-22 | 18.58 | $31.18 | 20311 |
| 2024-01-19 | 19.53 | $31.01 | 65200 |
| 2024-01-18 | 20.27 | $30.94 | 57209 |
| 2024-01-17 | 21.12 | $30.62 | 16600 |
| 2024-01-16 | 21.67 | $31.04 | 29511 |
| 2024-01-12 | 22.73 | $31.63 | 13211 |
| 2024-01-11 | 23.20 | $31.55 | 28228 |
| 2024-01-10 | 23.89 | $31.64 | 83731 |
| 2024-01-09 | 24.15 | $31.56 | 31703 |
| 2024-01-08 | 24.55 | $31.73 | 30938 |
| 2024-01-05 | 24.97 | $31.34 | 31300 |
| 2024-01-04 | 25.57 | $31.44 | 27418 |
| 2024-01-03 | 26.28 | $31.35 | 28400 |
| 2024-01-02 | 27.15 | $31.68 | 32200 |
| 2023-12-29 | 27.48 | $32.13 | 29000 |
| 2023-12-28 | 27.19 | $32.12 | 104534 |
| 2023-12-27 | 26.90 | $32.15 | 207800 |
| 2023-12-26 | 26.70 | $31.88 | 31827 |
| 2023-12-22 | 26.77 | $31.86 | 57300 |
| 2023-12-21 | 26.86 | $31.68 | 36526 |
| 2023-12-20 | 27.16 | $31.19 | 33400 |
| 2023-12-19 | 27.50 | $32.22 | 26237 |
| 2023-12-18 | 26.48 | $31.80 | 14200 |
| 2023-12-15 | 25.67 | $31.70 | 14329 |
| 2023-12-14 | 24.82 | $32.02 | 48300 |
| 2023-12-13 | 23.62 | $31.37 | 55027 |
| 2023-12-12 | 22.91 | $30.80 | 24423 |
| 2023-12-11 | 22.73 | $30.83 | 25600 |
| 2023-12-08 | 22.26 | $30.85 | 16416 |
| 2023-12-07 | 21.78 | $30.76 | 31146 |
| 2023-12-06 | 21.27 | $30.60 | 27700 |
| 2023-12-05 | 20.74 | $30.49 | 45003 |
| 2023-12-04 | 20.44 | $30.68 | 29900 |
| 2023-12-01 | 19.85 | $30.95 | 54900 |
| 2023-11-30 | 19.24 | $30.59 | 32347 |
| 2023-11-29 | 18.85 | $30.73 | 27100 |
| 2023-11-28 | 18.22 | $30.56 | 11101 |
| 2023-11-27 | 17.71 | $30.47 | 30700 |
| 2023-11-24 | 17.31 | $30.53 | 6200 |
| 2023-11-22 | 16.88 | $30.21 | 31024 |
| 2023-11-21 | 16.67 | $30.19 | 40041 |
| 2023-11-20 | 16.40 | $30.39 | 34831 |
| 2023-11-17 | 16.02 | $30.27 | 78701 |
| 2023-11-16 | 15.72 | $29.84 | 102947 |
| 2023-11-15 | 15.71 | $30.08 | 78700 |
| 2023-11-14 | 15.35 | $30.17 | 24235 |
| 2023-11-13 | 14.97 | $29.20 | 51800 |
| 2023-11-10 | 15.54 | $29.15 | 30000 |
| 2023-11-09 | 16.21 | $29.04 | 19500 |
| 2023-11-08 | 16.76 | $29.04 | 18718 |
| 2023-11-07 | 17.60 | $29.11 | 23300 |
| 2023-11-06 | 18.38 | $29.34 | 25000 |
| 2023-11-03 | 18.90 | $29.67 | 45616 |
| 2023-11-02 | 19.18 | $29.11 | 41200 |
| 2023-11-01 | 20.12 | $28.38 | 48600 |
| 2023-10-31 | 20.24 | $28.28 | 1.3M |
| 2023-10-30 | 20.32 | $28.06 | 17800 |
| 2023-10-27 | 19.93 | $27.72 | 64628 |
| 2023-10-26 | 19.33 | $27.69 | 24700 |
| 2023-10-25 | 18.37 | $27.73 | 65506 |
| 2023-10-24 | 17.43 | $28.14 | 32941 |
| 2023-10-23 | 16.72 | $27.91 | 47400 |
| 2023-10-20 | 15.88 | $28.00 | 24300 |
| 2023-10-19 | 15.28 | $28.28 | 29009 |
| 2023-10-18 | 14.86 | $28.36 | 43202 |
| 2023-10-17 | 14.54 | $28.88 | 39500 |
| 2023-10-16 | 14.49 | $28.87 | 16100 |
| 2023-10-13 | 14.26 | $28.68 | 36900 |
| 2023-10-12 | 14.02 | $29.08 | 15315 |
| 2023-10-11 | 14.14 | $29.36 | 80800 |
| 2023-10-10 | 14.55 | $29.41 | 19700 |
| 2023-10-09 | 15.03 | $29.01 | 17338 |
| 2023-10-06 | 14.89 | $29.10 | 14100 |
| 2023-10-05 | 14.74 | $28.78 | 33819 |
| 2023-10-04 | 14.09 | $28.46 | 22800 |
| 2023-10-03 | 12.92 | $28.57 | 21746 |
| 2023-10-02 | 11.84 | $29.01 | 21646 |
| 2023-09-29 | 11.20 | $29.58 | 19300 |
| 2023-09-28 | 11.17 | $29.55 | 19402 |
| 2023-09-27 | 10.71 | $29.33 | 30824 |
| 2023-09-26 | 9.96 | $29.33 | 26100 |
| 2023-09-25 | 9.27 | $29.78 | 25000 |
| 2023-09-22 | 8.97 | $29.93 | 22300 |
| 2023-09-21 | 9.02 | $29.91 | 23441 |
| 2023-09-20 | 8.99 | $30.25 | 55600 |
| 2023-09-19 | 9.42 | $30.32 | 22200 |
| 2023-09-18 | 9.52 | $30.31 | 20410 |
| 2023-09-15 | 9.52 | $30.48 | 14800 |
| 2023-09-14 | 9.83 | $30.64 | 12424 |
| 2023-09-13 | 10.14 | $30.34 | 36302 |
| 2023-09-12 | 10.07 | $30.44 | 31118 |
| 2023-09-11 | 10.16 | $30.61 | 16300 |
| 2023-09-08 | 10.47 | $30.35 | 20123 |
| 2023-09-07 | 10.44 | $30.39 | 86900 |
| 2023-09-06 | 10.43 | $30.60 | 25502 |
| 2023-09-05 | 10.66 | $30.72 | 14000 |
| 2023-09-01 | 11.20 | $31.00 | 14400 |
| 2023-08-31 | 11.56 | $30.97 | 34620 |
| 2023-08-30 | 12.05 | $30.93 | 24200 |
| 2023-08-29 | 12.63 | $30.91 | 30400 |
| 2023-08-28 | 13.16 | $30.57 | 30000 |
| 2023-08-25 | 13.15 | $30.32 | 124217 |
| 2023-08-24 | 12.86 | $30.12 | 26222 |
| 2023-08-23 | 12.54 | $30.53 | 41300 |
| 2023-08-22 | 12.47 | $30.27 | 9600 |
| 2023-08-21 | 12.08 | $30.25 | 14518 |
| 2023-08-18 | 11.52 | $30.25 | 24200 |
| 2023-08-17 | 10.89 | $30.35 | 27948 |
| 2023-08-16 | 10.48 | $30.54 | 23400 |
| 2023-08-15 | 10.28 | $30.76 | 14113 |
| 2023-08-14 | 10.26 | $31.06 | 41526 |
| 2023-08-11 | 10.46 | $31.15 | 13200 |
| 2023-08-10 | 10.91 | $31.25 | 24037 |
| 2023-08-09 | 11.38 | $31.30 | 39600 |
| 2023-08-08 | 11.75 | $31.27 | 16900 |
| 2023-08-07 | 12.04 | $31.62 | 14713 |
| 2023-08-04 | 12.43 | $31.37 | 22828 |
| 2023-08-03 | 12.85 | $31.19 | 20444 |
| 2023-08-02 | 13.25 | $31.28 | 31600 |
| 2023-08-01 | 13.86 | $31.79 | 21303 |
| 2023-07-31 | 14.01 | $32.11 | 48800 |
| 2023-07-28 | 13.60 | $32.04 | 15417 |
| 2023-07-27 | 13.24 | $31.84 | 36500 |
| 2023-07-26 | 12.85 | $32.06 | 24100 |
| 2023-07-25 | 12.62 | $31.94 | 29549 |
| 2023-07-24 | 12.47 | $31.78 | 45100 |
| 2023-07-21 | 12.44 | $31.80 | 18000 |
| 2023-07-20 | 12.36 | $31.88 | 24822 |
| 2023-07-19 | 12.22 | $32.14 | 27000 |
| 2023-07-18 | 11.66 | $32.06 | 20826 |
| 2023-07-17 | 11.16 | $31.77 | 24035 |
| 2023-07-14 | 10.88 | $31.76 | 31935 |
| 2023-07-13 | 10.55 | $32.07 | 14622 |
| 2023-07-12 | 9.96 | $31.62 | 25800 |
| 2023-07-11 | 9.73 | $31.02 | 22800 |
| 2023-07-10 | 10.15 | $30.73 | 957707 |
| 2023-07-07 | 10.44 | $30.67 | 54600 |
| 2023-07-06 | 10.74 | $30.15 | 55700 |
| 2023-07-05 | 10.37 | $30.65 | 18629 |
| 2023-07-03 | 10.68 | $30.95 | 18619 |
| 2023-06-30 | 11.22 | $30.85 | 52917 |
| 2023-06-29 | 11.65 | $30.43 | 110619 |
| 2023-06-28 | 11.50 | $30.46 | 29230 |
| 2023-06-27 | 11.43 | $30.33 | 44000 |
| 2023-06-26 | 11.01 | $30.19 | 25213 |
| 2023-06-23 | 10.36 | $30.16 | 20148 |
| 2023-06-22 | 9.72 | $30.65 | 21600 |
| 2023-06-21 | 9.58 | $30.94 | 44500 |
| 2023-06-20 | 9.67 | $30.91 | 49346 |
| 2023-06-16 | 9.70 | $31.30 | 89800 |
| 2023-06-15 | 10.08 | $31.33 | 41546 |
| 2023-06-14 | 10.60 | $31.11 | 93911 |
| 2023-06-13 | 11.08 | $31.15 | 168317 |
| 2023-06-12 | 11.56 | $30.85 | 18100 |
| 2023-06-09 | 11.80 | $30.67 | 95708 |
| 2023-06-08 | 11.86 | $30.66 | 27344 |
| 2023-06-07 | 11.81 | $30.41 | 41647 |
| 2023-06-06 | 11.75 | $31.10 | 14100 |
| 2023-06-05 | 12.18 | $30.87 | 23272 |
| 2023-06-02 | 12.39 | $31.05 | 150000 |
| 2023-06-01 | 12.75 | $30.59 | 37348 |
| 2023-05-31 | 12.50 | $30.18 | 52500 |
| 2023-05-30 | 11.52 | $30.42 | 28700 |
| 2023-05-26 | 10.90 | $30.59 | 34900 |
| 2023-05-25 | 10.34 | $30.45 | 45341 |
| 2023-05-24 | 9.55 | $30.49 | 23402 |
| 2023-05-23 | 8.85 | $30.98 | 19500 |
| 2023-05-22 | 8.69 | $31.32 | 17420 |
| 2023-05-19 | 8.97 | $31.36 | 24400 |
| 2023-05-18 | 9.22 | $31.20 | 77200 |
| 2023-05-17 | 9.21 | $31.34 | 26100 |
| 2023-05-16 | 9.25 | $31.27 | 31714 |
| 2023-05-15 | 9.48 | $31.61 | 80900 |
| 2023-05-12 | 9.93 | $31.29 | 29235 |
| 2023-05-11 | 10.26 | $31.50 | 37515 |
| 2023-05-10 | 10.80 | $31.65 | 22200 |
| 2023-05-09 | 11.20 | $31.69 | 29300 |
| 2023-05-08 | 11.51 | $31.87 | 11329 |
| 2023-05-05 | 11.42 | $31.82 | 29701 |
| 2023-05-04 | 11.43 | $31.27 | 25400 |
| 2023-05-03 | 12.00 | $31.40 | 56526 |
| 2023-05-02 | 12.42 | $31.37 | 36300 |
| 2023-05-01 | 13.05 | $31.67 | 21900 |
| 2023-04-28 | 13.07 | $31.69 | 31804 |
| 2023-04-27 | 13.21 | $31.59 | 28448 |
| 2023-04-26 | 13.50 | $31.20 | 23302 |
| 2023-04-25 | 14.10 | $31.16 | 88600 |
| 2023-04-24 | 14.71 | $31.65 | 33739 |
| 2023-04-21 | 14.76 | $31.56 | 15200 |
| 2023-04-20 | 14.89 | $31.48 | 20229 |
| 2023-04-19 | 14.90 | $31.55 | 65500 |
| 2023-04-18 | 14.82 | $31.73 | 27600 |
| 2023-04-17 | 14.51 | $31.57 | 39600 |
| 2023-04-14 | 14.33 | $31.61 | 25500 |
| 2023-04-13 | 14.05 | $31.74 | 41000 |
| 2023-04-12 | 13.75 | $31.25 | 47300 |
| 2023-04-11 | 13.77 | $31.13 | 34607 |
| 2023-04-10 | 14.01 | $30.97 | 35322 |
| 2023-04-06 | 14.47 | $30.95 | 25200 |
| 2023-04-05 | 14.83 | $30.83 | 61429 |
| 2023-04-04 | 15.27 | $31.32 | 33645 |
| 2023-04-03 | 15.09 | $31.33 | 31300 |
| 2023-03-31 | 15.02 | $31.08 | 43627 |
| 2023-03-30 | 15.11 | $30.95 | 39517 |
| 2023-03-29 | 15.34 | $30.51 | 67000 |
| 2023-03-28 | 16.06 | $30.08 | 87400 |
| 2023-03-27 | 16.57 | $30.14 | 47514 |
| 2023-03-24 | 17.11 | $29.89 | 20206 |
| 2023-03-23 | 17.43 | $30.11 | 19421 |
| 2023-03-22 | 18.08 | $30.03 | 67300 |
| 2023-03-21 | 18.79 | $30.25 | 35814 |
| 2023-03-20 | 19.24 | $29.84 | 57547 |
| 2023-03-17 | 19.29 | $29.50 | 70400 |
| 2023-03-16 | 19.02 | $29.85 | 135600 |
| 2023-03-15 | 18.73 | $29.53 | 46119 |
| 2023-03-14 | 18.05 | $30.45 | 69533 |
| 2023-03-13 | 18.18 | $30.07 | 209933 |
| 2023-03-10 | 18.02 | $30.39 | 44000 |
| 2023-03-09 | 18.41 | $30.79 | 40400 |
| 2023-03-08 | 19.25 | $31.04 | 32700 |
| 2023-03-07 | 20.15 | $30.91 | 34017 |
| 2023-03-06 | 21.09 | $31.53 | 26934 |
| 2023-03-03 | 21.22 | $31.61 | 38849 |
| 2023-03-02 | 21.36 | $31.17 | 19619 |
| 2023-03-01 | 22.00 | $31.22 | 16544 |
| 2023-02-28 | 22.49 | $31.03 | 89730 |
| 2023-02-27 | 23.10 | $31.30 | 34029 |
| 2023-02-24 | 23.47 | $30.93 | 81900 |
| 2023-02-23 | 24.35 | $31.26 | 98725 |
| 2023-02-22 | 24.94 | $30.91 | 165600 |
| 2023-02-21 | 25.76 | $31.15 | 97200 |
| 2023-02-17 | 26.24 | $31.42 | 182445 |
| 2023-02-16 | 26.66 | $31.43 | 253627 |
| 2023-02-15 | 26.82 | $31.68 | 102148 |
| 2023-02-14 | 26.82 | $31.88 | 78300 |
| 2023-02-13 | 26.59 | $31.79 | 87109 |
| 2023-02-10 | 26.51 | $31.57 | 90200 |
| 2023-02-09 | 26.63 | $31.62 | 83137 |
| 2023-02-08 | 26.51 | $31.68 | 34500 |
| 2023-02-07 | 26.62 | $31.83 | 48915 |
| 2023-02-06 | 26.76 | $31.56 | 79508 |
| 2023-02-03 | 27.15 | $31.85 | 70216 |
| 2023-02-02 | 26.96 | $32.27 | 45800 |
| 2023-02-01 | 26.07 | $32.33 | 58400 |
| 2023-01-31 | 25.17 | $32.09 | 39337 |
| 2023-01-30 | 24.49 | $31.74 | 49524 |
| 2023-01-27 | 23.90 | $32.05 | 67917 |
| 2023-01-26 | 23.09 | $32.05 | 66400 |
| 2023-01-25 | 22.26 | $31.91 | 22128 |
| 2023-01-24 | 21.48 | $31.83 | 19200 |
| 2023-01-23 | 20.71 | $31.82 | 138137 |
| 2023-01-20 | 19.81 | $31.74 | 27943 |
| 2023-01-19 | 18.97 | $31.45 | 38923 |
| 2023-01-18 | 18.25 | $31.41 | 40203 |
| 2023-01-17 | 17.28 | $31.52 | 67432 |
| 2023-01-13 | 16.51 | $31.37 | 29800 |
| 2023-01-12 | 15.81 | $31.20 | 363823 |
| 2023-01-11 | 15.17 | $30.77 | 35046 |
| 2023-01-10 | 14.89 | $30.55 | 59300 |
| 2023-01-09 | 14.78 | $30.58 | 58500 |
| 2023-01-06 | 14.36 | $30.42 | 115500 |
| 2023-01-05 | 14.19 | $29.70 | 35530 |
| 2023-01-04 | 14.67 | $30.07 | 56000 |
| 2023-01-03 | 14.82 | $29.94 | 27600 |
| 2022-12-30 | 14.98 | $30.00 | 150000 |
| 2022-12-29 | 15.38 | $30.19 | 219037 |
| 2022-12-28 | 15.80 | $29.60 | 73800 |
| 2022-12-27 | 16.48 | $29.99 | 115600 |
| 2022-12-23 | 16.81 | $29.96 | 104400 |
| 2022-12-22 | 17.32 | $29.65 | 80400 |
| 2022-12-21 | 18.00 | $29.89 | 80700 |
| 2022-12-20 | 18.36 | $29.61 | 170904 |
| 2022-12-19 | 18.98 | $29.46 | 173900 |
| 2022-12-16 | 19.64 | $29.56 | 62900 |
| 2022-12-15 | 20.40 | $29.71 | 76300 |
| 2022-12-14 | 20.99 | $30.36 | 109400 |
| 2022-12-13 | 21.02 | $30.35 | 55600 |
| 2022-12-12 | 20.91 | $30.23 | 63900 |
| 2022-12-09 | 21.19 | $30.16 | 61813 |
| 2022-12-08 | 21.38 | $30.12 | 40300 |
| 2022-12-07 | 21.74 | $30.02 | 87500 |
| 2022-12-06 | 22.16 | $30.00 | 142600 |
| 2022-12-05 | 22.58 | $30.29 | 70146 |
| 2022-12-02 | 22.68 | $30.93 | 58800 |
| 2022-12-01 | 22.30 | $30.95 | 182300 |
| 2022-11-30 | 21.74 | $30.72 | 128912 |
| 2022-11-29 | 21.30 | $30.29 | 174300 |
| 2022-11-28 | 21.08 | $30.26 | 115000 |
| 2022-11-25 | 20.83 | $30.78 | 24200 |
| 2022-11-23 | 20.11 | $30.57 | 123216 |
| 2022-11-22 | 19.49 | $30.25 | 72608 |
| 2022-11-21 | 19.02 | $29.74 | 90114 |
| 2022-11-18 | 18.85 | $29.90 | 163000 |
| 2022-11-17 | 18.40 | $29.81 | 144600 |
| 2022-11-16 | 18.02 | $29.84 | 309900 |
| 2022-11-15 | 17.34 | $30.02 | 61613 |
| 2022-11-14 | 16.50 | $29.86 | 258600 |
| 2022-11-11 | 15.70 | $30.25 | 30700 |
| 2022-11-10 | 14.80 | $29.72 | 267900 |
| 2022-11-09 | 14.15 | $28.16 | 147918 |
| 2022-11-08 | 14.15 | $28.78 | 104347 |
| 2022-11-07 | 13.73 | $28.46 | 53500 |
| 2022-11-04 | 13.52 | $28.31 | 104900 |
| 2022-11-03 | 13.48 | $27.40 | 71800 |
| 2022-11-02 | 14.14 | $27.57 | 169443 |
| 2022-11-01 | 14.43 | $27.91 | 166700 |
| 2022-10-31 | 14.50 | $27.63 | 239229 |
| 2022-10-28 | 15.04 | $27.85 | 122200 |
| 2022-10-27 | 15.57 | $27.80 | 566008 |
| 2022-10-26 | 15.93 | $27.98 | 81100 |
| 2022-10-25 | 16.31 | $27.60 | 128412 |
| 2022-10-24 | 17.11 | $26.95 | 78500 |
| 2022-10-21 | 17.49 | $27.06 | 77900 |
| 2022-10-20 | 17.88 | $26.56 | 57436 |
| 2022-10-19 | 18.47 | $26.61 | 84600 |
| 2022-10-18 | 18.84 | $26.87 | 158641 |
| 2022-10-17 | 19.44 | $26.77 | 132303 |
| 2022-10-14 | 19.83 | $26.16 | 177402 |
| 2022-10-13 | 20.17 | $26.76 | 402600 |
| 2022-10-12 | 20.52 | $26.14 | 181235 |
| 2022-10-11 | 20.34 | $26.21 | 101900 |
| 2022-10-10 | 20.23 | $26.63 | 135000 |
| 2022-10-07 | 20.33 | $26.84 | 49100 |
| 2022-10-06 | 20.59 | $27.20 | 69600 |
| 2022-10-05 | 21.16 | $27.46 | 101434 |
| 2022-10-04 | 21.76 | $27.78 | 64000 |
| 2022-10-03 | 22.61 | $26.87 | 66900 |
| 2022-09-30 | 22.73 | $26.17 | 69627 |
| 2022-09-29 | 22.29 | $26.13 | 66421 |
| 2022-09-28 | 21.52 | $26.45 | 82700 |
| 2022-09-27 | 20.72 | $25.80 | 116935 |
| 2022-09-26 | 19.39 | $25.89 | 57620 |
| 2022-09-23 | 18.06 | $26.51 | 55923 |
| 2022-09-22 | 16.92 | $27.48 | 67500 |
| 2022-09-21 | 16.36 | $27.69 | 23714 |
| 2022-09-20 | 15.95 | $27.93 | 22600 |
| 2022-09-19 | 15.34 | $28.39 | 37400 |
| 2022-09-16 | 14.77 | $28.28 | 36500 |
| 2022-09-15 | 14.31 | $28.43 | 39839 |
| 2022-09-14 | 14.03 | $28.84 | 53400 |
| 2022-09-13 | 13.93 | $28.64 | 36213 |
| 2022-09-12 | 13.82 | $29.58 | 39900 |
| 2022-09-09 | 14.44 | $29.26 | 69700 |
| 2022-09-08 | 14.70 | $28.57 | 95800 |
| 2022-09-07 | 14.11 | $28.46 | 23545 |
| 2022-09-06 | 13.40 | $28.40 | 67400 |
| 2022-09-02 | 12.82 | $28.61 | 99100 |
| 2022-09-01 | 12.35 | $28.81 | 26916 |
| 2022-08-31 | 11.57 | $29.35 | 44800 |
| 2022-08-30 | 11.30 | $29.54 | 68000 |
| 2022-08-29 | 11.09 | $29.85 | 24900 |
| 2022-08-26 | 11.02 | $29.89 | 43408 |
| 2022-08-25 | 11.15 | $30.63 | 12900 |
| 2022-08-24 | 11.73 | $30.29 | 10530 |
| 2022-08-23 | 12.03 | $30.22 | 18544 |
| 2022-08-22 | 12.35 | $29.99 | 19200 |
| 2022-08-19 | 12.39 | $30.48 | 12314 |
| 2022-08-18 | 12.87 | $30.88 | 40300 |
| 2022-08-17 | 13.25 | $30.90 | 30031 |
| 2022-08-16 | 13.66 | $31.14 | 53300 |
| 2022-08-15 | 13.77 | $31.12 | 17000 |
| 2022-08-12 | 13.89 | $31.40 | 29701 |
| 2022-08-11 | 13.78 | $31.27 | 8700 |
| 2022-08-10 | 13.67 | $31.20 | 14825 |
| 2022-08-09 | 13.71 | $30.27 | 7500 |
| 2022-08-08 | 14.42 | $30.49 | 20601 |
| 2022-08-05 | 14.98 | $30.45 | 1.7M |
| 2022-08-04 | 15.73 | $30.64 | 1.7M |
| 2022-08-03 | 16.23 | $30.49 | 1.7M |
| 2022-08-02 | 16.85 | $30.39 | 1.7M |
| 2022-08-01 | 17.44 | $30.80 | 14200 |
| 2022-07-29 | 17.74 | $30.89 | 14600 |
| 2022-07-28 | 18.07 | $30.47 | 44500 |
| 2022-07-27 | 18.68 | $30.22 | 30706 |
| 2022-07-26 | 19.51 | $29.57 | 13900 |
| 2022-07-25 | 20.30 | $30.03 | 9534 |
| 2022-07-22 | 21.32 | $29.73 | 28305 |
| 2022-07-21 | 22.40 | $29.81 | 156934 |
| 2022-07-20 | 23.48 | $29.39 | 43900 |
| 2022-07-19 | 24.33 | $29.38 | 34200 |
| 2022-07-18 | 25.17 | $28.74 | 26100 |
| 2022-07-15 | 25.70 | $28.37 | 50400 |
| 2022-07-14 | 25.70 | $27.95 | 45000 |
| 2022-07-13 | 25.26 | $28.32 | 54404 |
| 2022-07-12 | 25.00 | $28.26 | 90300 |
| 2022-07-11 | 24.88 | $28.32 | 59800 |
| 2022-07-08 | 24.80 | $28.79 | 224700 |
| 2022-07-07 | 24.94 | $28.74 | 26600 |
| 2022-07-06 | 24.86 | $28.09 | 24441 |
| 2022-07-05 | 24.29 | $28.08 | 28302 |
| 2022-07-01 | 23.56 | $28.80 | 24700 |
| 2022-06-30 | 23.11 | $28.81 | 143500 |
| 2022-06-29 | 22.68 | $28.92 | 29044 |
| 2022-06-28 | 22.44 | $29.30 | 25300 |
| 2022-06-27 | 22.39 | $29.28 | 29434 |
| 2022-06-24 | 22.08 | $29.21 | 21933 |
| 2022-06-23 | 21.53 | $28.54 | 26400 |
| 2022-06-22 | 20.48 | $28.73 | 55324 |
| 2022-06-21 | 19.56 | $29.17 | 69700 |
| 2022-06-17 | 18.81 | $28.85 | 539639 |
| 2022-06-16 | 17.89 | $29.16 | 128638 |
| 2022-06-15 | 17.07 | $29.88 | 184900 |
| 2022-06-14 | 16.40 | $29.44 | 88430 |
| 2022-06-13 | 15.45 | $29.79 | 50906 |
| 2022-06-10 | 14.68 | $30.83 | 21200 |
| 2022-06-09 | 14.47 | $31.62 | 25908 |
| 2022-06-08 | 14.81 | $32.85 | 16700 |
| 2022-06-07 | 15.02 | $33.12 | 38300 |
| 2022-06-06 | 15.22 | $33.01 | 123005 |
| 2022-06-03 | 15.29 | $32.85 | 29148 |
| 2022-06-02 | 15.52 | $33.23 | 22300 |
| 2022-06-01 | 15.73 | $32.63 | 23000 |
| 2022-05-31 | 16.33 | $32.72 | 37228 |
| 2022-05-27 | 16.77 | $32.76 | 49700 |
| 2022-05-26 | 17.36 | $32.27 | 13000 |
| 2022-05-25 | 18.27 | $31.94 | 27300 |
| 2022-05-24 | 18.92 | $31.76 | 29707 |
| 2022-05-23 | 19.48 | $32.00 | 33444 |
| 2022-05-20 | 20.17 | $31.46 | 37300 |
| 2022-05-19 | 20.57 | $31.31 | 65812 |
| 2022-05-18 | 20.88 | $30.87 | 53917 |
| 2022-05-17 | 21.06 | $31.67 | 77745 |
| 2022-05-16 | 21.63 | $31.08 | 47700 |
| 2022-05-13 | 21.77 | $30.90 | 42323 |
| 2022-05-12 | 21.82 | $30.13 | 105400 |
| 2022-05-11 | 21.11 | $30.28 | 464800 |
| 2022-05-10 | 20.61 | $30.41 | 90138 |
| 2022-05-09 | 19.90 | $30.29 | 60400 |
| 2022-05-06 | 19.16 | $31.41 | 47234 |
| 2022-05-05 | 18.98 | $31.81 | 34100 |
| 2022-05-04 | 18.99 | $32.82 | 22000 |
| 2022-05-03 | 19.32 | $32.28 | 50600 |
| 2022-05-02 | 19.03 | $32.01 | 156400 |
| 2022-04-29 | 18.39 | $32.19 | 794638 |
| 2022-04-28 | 18.04 | $32.60 | 34332 |
| 2022-04-27 | 17.46 | $32.04 | 44800 |
| 2022-04-26 | 16.29 | $31.89 | 36022 |
| 2022-04-25 | 15.08 | $32.70 | 343700 |
| 2022-04-22 | 13.95 | $32.99 | 20600 |
| 2022-04-21 | 13.27 | $33.69 | 12214 |
| 2022-04-20 | 13.07 | $34.13 | 19700 |
| 2022-04-19 | 13.23 | $33.87 | 16500 |
| 2022-04-18 | 13.03 | $33.72 | 34100 |
| 2022-04-14 | 12.80 | $33.76 | 108933 |
| 2022-04-13 | 12.69 | $33.84 | 39400 |
| 2022-04-12 | 12.53 | $33.34 | 16714 |
| 2022-04-11 | 12.16 | $33.39 | 27522 |
| 2022-04-08 | 11.82 | $33.83 | 51500 |
| 2022-04-07 | 11.67 | $33.84 | 15400 |
| 2022-04-06 | 11.51 | $33.74 | 17200 |
| 2022-04-05 | 11.41 | $34.39 | 32100 |
| 2022-04-04 | 11.83 | $34.80 | 28625 |
| 2022-04-01 | 12.37 | $34.52 | 29740 |
| 2022-03-31 | 12.91 | $34.35 | 30200 |
| 2022-03-30 | 13.49 | $34.86 | 24700 |
| 2022-03-29 | 13.98 | $35.10 | 21700 |
| 2022-03-28 | 14.43 | $34.40 | 30203 |
| 2022-03-25 | 14.93 | $34.71 | 8300 |
| 2022-03-24 | 15.67 | $34.55 | 14800 |
| 2022-03-23 | 16.32 | $34.45 | 12900 |
| 2022-03-22 | 17.05 | $34.80 | 9815 |
| 2022-03-21 | 17.87 | $34.51 | 13400 |
| 2022-03-18 | 18.81 | $34.60 | 26028 |
| 2022-03-17 | 19.72 | $34.25 | 23848 |
| 2022-03-16 | 20.45 | $33.95 | 21937 |
| 2022-03-15 | 20.96 | $32.97 | 23100 |
| 2022-03-14 | 20.65 | $32.85 | 22944 |
| 2022-03-11 | 20.43 | $32.80 | 39528 |
| 2022-03-10 | 20.20 | $32.97 | 27600 |
| 2022-03-09 | 19.76 | $33.07 | 92900 |
| 2022-03-08 | 19.29 | $32.09 | 65131 |
| 2022-03-07 | 18.22 | $32.01 | 38300 |
| 2022-03-04 | 17.09 | $32.84 | 21600 |
| 2022-03-03 | 16.23 | $33.53 | 23301 |
| 2022-03-02 | 15.74 | $34.08 | 16800 |
| 2022-03-01 | 15.44 | $33.75 | 49441 |
| 2022-02-28 | 15.11 | $34.33 | 70600 |
| 2022-02-25 | 15.10 | $34.44 | 21642 |
| 2022-02-24 | 14.95 | $33.64 | 36030 |
| 2022-02-23 | 14.15 | $33.85 | 20303 |
| 2022-02-22 | 14.01 | $34.15 | 24700 |
| 2022-02-18 | 13.76 | $34.40 | 19924 |
| 2022-02-17 | 13.87 | $34.71 | 10100 |
| 2022-02-16 | 14.17 | $35.23 | 10636 |
| 2022-02-15 | 14.74 | $35.14 | 15020 |
| 2022-02-14 | 15.17 | $34.31 | 14728 |
| 2022-02-11 | 15.05 | $34.60 | 100420 |
| 2022-02-10 | 15.12 | $35.07 | 20528 |
| 2022-02-09 | 15.45 | $35.43 | 13100 |
| 2022-02-08 | 16.10 | $34.75 | 29100 |
| 2022-02-07 | 16.20 | $34.80 | 94700 |
| 2022-02-04 | 16.46 | $34.74 | 44427 |
| 2022-02-03 | 16.61 | $34.71 | 44900 |
| 2022-02-02 | 16.82 | $35.25 | 34413 |
| 2022-02-01 | 17.35 | $34.99 | 24737 |
| 2022-01-31 | 17.63 | $34.54 | 15440 |
| 2022-01-28 | 17.50 | $33.80 | 75409 |
| 2022-01-27 | 16.57 | $33.57 | 16500 |
| 2022-01-26 | 15.63 | $33.93 | 27228 |
| 2022-01-25 | 14.82 | $34.08 | 34842 |
| 2022-01-24 | 13.71 | $34.10 | 34300 |
| 2022-01-21 | 12.46 | $34.59 | 37115 |
| 2022-01-20 | 11.90 | $35.15 | 19400 |
| 2022-01-19 | 11.81 | $35.38 | 16800 |
| 2022-01-18 | 11.92 | $35.52 | 16410 |
| 2022-01-14 | 12.03 | $35.97 | 6745 |
| 2022-01-13 | 12.58 | $36.03 | 17113 |
| 2022-01-12 | 13.13 | $36.34 | 17742 |
| 2022-01-11 | 13.53 | $35.83 | 19604 |
| 2022-01-10 | 14.06 | $35.32 | 30331 |
| 2022-01-07 | 14.02 | $35.87 | 86103 |
| 2022-01-06 | 14.48 | $35.79 | 23700 |
| 2022-01-05 | 15.08 | $36.04 | 34000 |
| 2022-01-04 | 15.72 | $36.43 | 9500 |
| 2022-01-03 | 16.04 | $36.28 | 25646 |
| 2021-12-31 | 16.55 | $36.25 | 10600 |
| 2021-12-30 | 17.08 | $36.16 | 16421 |
| 2021-12-29 | 17.72 | $36.27 | 16929 |
| 2021-12-28 | 18.39 | $36.04 | 10300 |
| 2021-12-27 | 19.22 | $35.99 | 27023 |
| 2021-12-23 | 20.22 | $35.70 | 7040 |
| 2021-12-22 | 21.02 | $35.49 | 19918 |
| 2021-12-21 | 21.64 | $34.99 | 13900 |
| 2021-12-20 | 21.80 | $34.49 | 243000 |
| 2021-12-17 | 21.44 | $34.76 | 49100 |
| 2021-12-16 | 21.36 | $35.12 | 17015 |
| 2021-12-15 | 21.48 | $35.01 | 53526 |
| 2021-12-14 | 21.29 | $34.68 | 10443 |
| 2021-12-13 | 20.82 | $35.03 | 18000 |
| 2021-12-10 | 20.58 | $36.39 | 10600 |
| 2021-12-09 | 21.56 | $36.42 | 41600 |
| 2021-12-08 | 22.50 | $36.71 | 28500 |
| 2021-12-07 | 23.62 | $36.66 | 22700 |
| 2021-12-06 | 24.84 | $35.64 | 17300 |
| 2021-12-03 | 24.84 | $35.38 | 14300 |
| 2021-12-02 | 24.84 | $35.44 | 13900 |
| 2021-12-01 | 24.69 | $35.19 | 14212 |
| 2021-11-30 | 24.53 | $35.50 | 12105 |
| 2021-11-29 | 24.15 | $35.79 | 22200 |
| 2021-11-26 | 24.05 | $35.59 | 10005 |
| 2021-11-24 | 23.85 | $36.33 | 5700 |
| 2021-11-23 | 24.11 | $36.63 | 10341 |
| 2021-11-22 | 24.77 | $36.87 | 8900 |
| 2021-11-19 | 25.96 | $37.16 | 23300 |
| 2021-11-18 | 27.20 | $37.32 | 12700 |
| 2021-11-17 | 28.35 | $37.34 | 15033 |
| 2021-11-16 | 29.49 | $37.40 | 6618 |
| 2021-11-15 | 30.47 | $37.71 | 19025 |
| 2021-11-12 | 31.24 | $37.66 | 5800 |
| 2021-11-11 | 32.14 | $37.40 | 33700 |
| 2021-11-10 | 33.21 | $37.28 | 12635 |
| 2021-11-09 | 34.33 | $37.89 | 9600 |
| 2021-11-08 | 34.79 | $37.92 | 5101 |
| 2021-11-05 | 35.08 | $37.86 | 12325 |
| 2021-11-04 | 35.46 | $37.94 | 8500 |
| 2021-11-03 | 35.75 | $37.89 | 5827 |
| 2021-11-02 | 36.07 | $37.61 | 8200 |
| 2021-11-01 | 36.58 | $37.82 | 6400 |
| 2021-10-29 | 36.87 | $37.57 | 11200 |
| 2021-10-28 | 37.35 | $37.84 | 15600 |
| 2021-10-27 | 37.56 | $37.45 | 35600 |
| 2021-10-26 | 37.92 | $37.67 | 14000 |
| 2021-10-25 | 38.12 | $37.68 | 26527 |
| 2021-10-22 | 38.35 | $37.67 | 21500 |
| 2021-10-21 | 38.61 | $37.44 | 11726 |
| 2021-10-20 | 39.01 | $37.60 | 9949 |
| 2021-10-19 | 39.36 | $37.54 | 7600 |
| 2021-10-18 | 39.78 | $37.31 | 7500 |
| 2021-10-15 | 40.36 | $37.42 | 11400 |
| 2021-10-14 | 40.90 | $37.07 | 7800 |
| 2021-10-13 | 41.65 | $36.60 | 9500 |
| 2021-10-12 | 42.70 | $36.12 | 8646 |
| 2021-10-11 | 44.07 | $36.07 | 6303 |
| 2021-10-08 | 45.51 | $36.22 | 5813 |
| 2021-10-07 | 47.04 | $36.20 | 65635 |
| 2021-10-06 | 48.64 | $35.96 | 13611 |
| 2021-10-05 | 50.51 | $36.17 | 109300 |
| 2021-10-04 | 52.12 | $35.98 | 21500 |
| 2021-10-01 | 53.81 | $36.50 | 25800 |
| 2021-09-30 | 55.37 | $36.43 | 4348 |
| 2021-09-29 | 56.84 | $36.37 | 11700 |
| 2021-09-28 | 58.41 | $36.59 | 9430 |
| 2021-09-27 | 59.89 | $37.55 | 22300 |
| 2021-09-24 | 60.75 | $37.88 | 9400 |
| 2021-09-23 | 61.42 | $38.29 | 18400 |
| 2021-09-22 | 61.77 | $37.75 | 8400 |
| 2021-09-21 | 62.24 | $37.59 | 7400 |
| 2021-09-20 | 62.77 | $37.33 | 17000 |
| 2021-09-17 | 63.43 | $38.22 | 105049 |
| 2021-09-16 | 63.21 | $38.56 | 6723 |
| 2021-09-15 | 62.77 | $38.65 | 5500 |
| 2021-09-14 | 62.23 | $38.50 | 9100 |
| 2021-09-13 | 61.66 | $38.61 | 12335 |
| 2021-09-10 | 61.02 | $38.43 | 13200 |
| 2021-09-09 | 60.35 | $38.41 | 9337 |
| 2021-09-08 | 59.66 | $38.33 | 16902 |
| 2021-09-07 | 58.94 | $38.68 | 14400 |
| 2021-09-03 | 57.92 | $38.87 | 7100 |
| 2021-09-02 | 56.85 | $38.60 | 7100 |
| 2021-09-01 | 55.75 | $38.34 | 7600 |
| 2021-08-31 | 54.60 | $38.07 | 15800 |
| 2021-08-30 | 53.42 | $38.03 | 5831 |
| 2021-08-27 | 52.16 | $37.84 | 8500 |
| 2021-08-26 | 50.86 | $37.48 | 10038 |
| 2021-08-25 | 49.50 | $37.62 | 5300 |
| 2021-08-24 | 48.04 | $37.49 | 9331 |
| 2021-08-23 | 46.51 | $37.42 | 13602 |
| 2021-08-20 | 44.91 | $36.86 | 21540 |
| 2021-08-19 | 43.26 | $36.77 | 17000 |
| 2021-08-18 | 41.52 | $37.23 | 6300 |
| 2021-08-17 | 39.45 | $37.16 | 7500 |
| 2021-08-16 | 37.27 | $37.61 | 12800 |
| 2021-08-13 | 34.83 | $37.77 | 12800 |
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