Is Adaptive ETFs - Adaptive Alpha Opportunities ETF (AGOX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adaptive ETFs - Adaptive Alpha Opportunities ETF (AGOX) research center and poll results.
AMEX : AGOX
Adaptive ETFs - Adaptive Alpha Opportunities ETF — Technical Indicators
$33.46 USD
$0 (0.0%)
- Volume
- 108.45K
- Average Volume
- 82.29K
- Market Capitalization
- $394.26M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.51
- Year Low
- $25.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
33.99
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.62
Average
25.73
Maximum
34.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.99 | $33.46 | 108459 |
| 2026-07-21 | 34.03 | $33.46 | 145400 |
| 2026-07-20 | 34.11 | $33.26 | 105200 |
| 2026-07-17 | 34.21 | $33.30 | 118628 |
| 2026-07-16 | 34.28 | $33.43 | 94218 |
| 2026-07-15 | 34.36 | $33.54 | 92329 |
| 2026-07-14 | 34.46 | $33.63 | 151148 |
| 2026-07-13 | 34.53 | $33.49 | 110925 |
| 2026-07-10 | 34.58 | $34.48 | 7319 |
| 2026-07-09 | 34.56 | $34.37 | 18046 |
| 2026-07-08 | 34.54 | $33.92 | 15700 |
| 2026-07-07 | 34.57 | $33.70 | 39300 |
| 2026-07-06 | 34.61 | $34.57 | 82700 |
| 2026-07-02 | 34.62 | $34.31 | 17135 |
| 2026-07-01 | 34.64 | $34.58 | 26229 |
| 2026-06-30 | 34.66 | $34.66 | 132231 |
| 2026-06-29 | 34.67 | $34.67 | 112300 |
| 2026-06-26 | 34.65 | $34.01 | 23530 |
| 2026-06-25 | 34.67 | $34.66 | 19245 |
| 2026-06-24 | 34.64 | $34.31 | 20414 |
| 2026-06-23 | 34.63 | $34.28 | 11944 |
| 2026-06-22 | 34.61 | $35.12 | 20944 |
| 2026-06-18 | 34.54 | $35.16 | 22100 |
| 2026-06-17 | 34.46 | $34.76 | 9827 |
| 2026-06-16 | 34.40 | $34.95 | 13541 |
| 2026-06-15 | 34.33 | $35.48 | 16800 |
| 2026-06-12 | 34.27 | $35.04 | 66035 |
| 2026-06-11 | 34.26 | $34.55 | 23331 |
| 2026-06-10 | 34.25 | $34.03 | 28600 |
| 2026-06-09 | 34.23 | $34.08 | 23300 |
| 2026-06-08 | 34.23 | $34.57 | 61110 |
| 2026-06-05 | 34.21 | $34.42 | 21824 |
| 2026-06-04 | 34.15 | $34.80 | 119513 |
| 2026-06-03 | 34.07 | $34.60 | 33400 |
| 2026-06-02 | 33.95 | $35.07 | 29237 |
| 2026-06-01 | 33.79 | $34.93 | 28000 |
| 2026-05-29 | 33.65 | $34.27 | 59500 |
| 2026-05-28 | 33.53 | $34.34 | 47930 |
| 2026-05-27 | 33.40 | $34.01 | 74836 |
| 2026-05-26 | 33.28 | $34.18 | 341219 |
| 2026-05-22 | 33.18 | $33.90 | 38245 |
| 2026-05-21 | 33.10 | $33.57 | 57100 |
| 2026-05-20 | 33.05 | $33.59 | 42000 |
| 2026-05-19 | 32.98 | $33.53 | 76705 |
| 2026-05-18 | 32.92 | $33.66 | 45648 |
| 2026-05-15 | 32.81 | $34.31 | 89000 |
| 2026-05-14 | 32.71 | $34.79 | 694217 |
| 2026-05-13 | 32.56 | $34.40 | 550740 |
| 2026-05-12 | 32.40 | $33.59 | 20742 |
| 2026-05-11 | 32.23 | $34.16 | 116200 |
| 2026-05-08 | 31.96 | $34.00 | 23206 |
| 2026-05-07 | 31.67 | $33.20 | 21200 |
| 2026-05-06 | 31.43 | $33.20 | 103805 |
| 2026-05-05 | 31.20 | $32.20 | 199100 |
| 2026-05-04 | 30.95 | $31.96 | 109444 |
| 2026-05-01 | 30.69 | $32.09 | 108600 |
| 2026-04-30 | 30.45 | $32.01 | 142426 |
| 2026-04-29 | 30.20 | $31.62 | 59428 |
| 2026-04-28 | 29.95 | $31.70 | 40438 |
| 2026-04-27 | 29.65 | $32.09 | 27706 |
| 2026-04-24 | 29.39 | $32.39 | 97000 |
| 2026-04-23 | 29.10 | $32.53 | 53100 |
| 2026-04-22 | 28.81 | $32.20 | 28228 |
| 2026-04-21 | 28.53 | $32.37 | 142100 |
| 2026-04-20 | 28.26 | $31.48 | 107025 |
| 2026-04-17 | 28.02 | $32.29 | 39400 |
| 2026-04-16 | 27.74 | $31.69 | 85513 |
| 2026-04-15 | 27.49 | $31.25 | 59700 |
| 2026-04-14 | 27.29 | $30.12 | 81000 |
| 2026-04-13 | 27.14 | $28.77 | 39819 |
| 2026-04-10 | 27.05 | $28.25 | 70536 |
| 2026-04-09 | 27.03 | $28.30 | 240400 |
| 2026-04-08 | 27.01 | $28.71 | 36232 |
| 2026-04-07 | 26.98 | $27.14 | 40235 |
| 2026-04-06 | 27.03 | $26.88 | 60414 |
| 2026-04-02 | 27.10 | $27.29 | 67900 |
| 2026-04-01 | 27.14 | $26.95 | 234700 |
| 2026-03-31 | 27.24 | $26.62 | 25800 |
| 2026-03-30 | 27.34 | $25.77 | 60348 |
| 2026-03-27 | 27.51 | $26.89 | 98405 |
| 2026-03-26 | 27.63 | $26.57 | 110318 |
| 2026-03-25 | 27.77 | $26.72 | 29100 |
| 2026-03-24 | 27.92 | $26.60 | 19703 |
| 2026-03-23 | 28.07 | $27.00 | 44009 |
| 2026-03-20 | 28.18 | $26.59 | 20500 |
| 2026-03-19 | 28.33 | $26.65 | 13323 |
| 2026-03-18 | 28.47 | $26.73 | 143900 |
| 2026-03-17 | 28.61 | $27.22 | 116800 |
| 2026-03-16 | 28.73 | $27.07 | 18600 |
| 2026-03-13 | 28.86 | $27.14 | 173733 |
| 2026-03-12 | 28.98 | $27.70 | 26737 |
| 2026-03-11 | 29.08 | $27.91 | 14325 |
| 2026-03-10 | 29.17 | $28.21 | 45739 |
| 2026-03-09 | 29.25 | $28.09 | 149923 |
| 2026-03-06 | 29.34 | $28.20 | 26000 |
| 2026-03-05 | 29.37 | $28.26 | 28100 |
| 2026-03-04 | 29.42 | $28.85 | 25806 |
| 2026-03-03 | 29.47 | $28.56 | 41416 |
| 2026-03-02 | 29.53 | $29.17 | 27100 |
| 2026-02-27 | 29.55 | $29.27 | 31217 |
| 2026-02-26 | 29.61 | $29.44 | 20300 |
| 2026-02-25 | 29.65 | $29.76 | 10637 |
| 2026-02-24 | 29.69 | $29.51 | 41230 |
| 2026-02-23 | 29.71 | $29.36 | 25100 |
| 2026-02-20 | 29.74 | $29.50 | 481400 |
| 2026-02-19 | 29.77 | $29.35 | 737223 |
| 2026-02-18 | 29.81 | $29.68 | 35100 |
| 2026-02-17 | 29.82 | $29.53 | 181813 |
| 2026-02-13 | 29.84 | $29.64 | 108700 |
| 2026-02-12 | 29.86 | $29.56 | 37243 |
| 2026-02-11 | 29.88 | $29.79 | 45938 |
| 2026-02-10 | 29.89 | $29.64 | 141700 |
| 2026-02-09 | 29.92 | $29.86 | 179100 |
| 2026-02-06 | 29.92 | $29.77 | 18026 |
| 2026-02-05 | 29.91 | $28.84 | 55129 |
| 2026-02-04 | 29.95 | $29.37 | 23796 |
| 2026-02-03 | 29.97 | $29.78 | 43400 |
| 2026-02-02 | 29.95 | $29.73 | 13816 |
| 2026-01-30 | 29.91 | $29.68 | 141632 |
| 2026-01-29 | 29.85 | $30.31 | 38300 |
| 2026-01-28 | 29.78 | $30.39 | 46700 |
| 2026-01-27 | 29.71 | $30.43 | 44000 |
| 2026-01-26 | 29.66 | $30.03 | 132740 |
| 2026-01-23 | 29.63 | $29.92 | 49200 |
| 2026-01-22 | 29.61 | $30.13 | 66725 |
| 2026-01-21 | 29.57 | $30.21 | 157600 |
| 2026-01-20 | 29.52 | $29.75 | 106113 |
| 2026-01-16 | 29.47 | $30.00 | 20600 |
| 2026-01-15 | 29.43 | $30.01 | 40639 |
| 2026-01-14 | 29.40 | $29.90 | 58732 |
| 2026-01-13 | 29.39 | $30.01 | 19122 |
| 2026-01-12 | 29.37 | $30.20 | 156323 |
| 2026-01-09 | 29.36 | $29.97 | 54400 |
| 2026-01-08 | 29.37 | $29.47 | 68919 |
| 2026-01-07 | 29.39 | $29.64 | 29225 |
| 2026-01-06 | 29.41 | $29.89 | 22334 |
| 2026-01-05 | 29.42 | $29.32 | 33717 |
| 2026-01-02 | 29.46 | $28.89 | 17128 |
| 2025-12-31 | 29.52 | $28.56 | 18406 |
| 2025-12-30 | 29.59 | $28.84 | 51532 |
| 2025-12-29 | 29.64 | $29.02 | 27800 |
| 2025-12-26 | 29.70 | $29.44 | 19239 |
| 2025-12-24 | 29.73 | $29.51 | 15241 |
| 2025-12-23 | 29.74 | $29.49 | 33019 |
| 2025-12-22 | 29.74 | $29.29 | 36400 |
| 2025-12-19 | 29.74 | $29.15 | 79438 |
| 2025-12-18 | 29.74 | $28.78 | 20843 |
| 2025-12-17 | 29.78 | $29.28 | 20441 |
| 2025-12-16 | 29.80 | $29.43 | 14744 |
| 2025-12-15 | 29.82 | $29.56 | 29443 |
| 2025-12-12 | 29.84 | $29.66 | 23115 |
| 2025-12-11 | 29.87 | $30.09 | 75503 |
| 2025-12-10 | 29.90 | $30.02 | 14102 |
| 2025-12-09 | 29.94 | $29.97 | 16423 |
| 2025-12-08 | 29.97 | $29.96 | 17800 |
| 2025-12-05 | 29.99 | $30.04 | 36735 |
| 2025-12-04 | 30.01 | $30.14 | 12600 |
| 2025-12-03 | 30.04 | $30.10 | 10300 |
| 2025-12-02 | 30.06 | $29.98 | 35700 |
| 2025-12-01 | 30.12 | $29.85 | 30700 |
| 2025-11-28 | 30.19 | $30.19 | 38600 |
| 2025-11-26 | 30.23 | $30.13 | 34900 |
| 2025-11-25 | 30.30 | $29.73 | 21400 |
| 2025-11-24 | 30.38 | $29.46 | 74047 |
| 2025-11-21 | 30.47 | $29.26 | 183700 |
| 2025-11-20 | 30.55 | $29.15 | 132800 |
| 2025-11-19 | 30.63 | $29.55 | 237500 |
| 2025-11-18 | 30.68 | $29.70 | 9108 |
| 2025-11-17 | 30.74 | $29.84 | 18519 |
| 2025-11-14 | 30.81 | $29.90 | 120800 |
| 2025-11-13 | 30.85 | $30.38 | 33300 |
| 2025-11-12 | 30.87 | $30.61 | 25300 |
| 2025-11-11 | 30.90 | $30.80 | 19302 |
| 2025-11-10 | 30.90 | $30.70 | 21606 |
| 2025-11-07 | 30.91 | $30.19 | 4042 |
| 2025-11-06 | 30.92 | $30.48 | 216421 |
| 2025-11-05 | 30.95 | $30.71 | 16823 |
| 2025-11-04 | 30.96 | $30.51 | 211300 |
| 2025-11-03 | 30.98 | $31.24 | 44100 |
| 2025-10-31 | 30.96 | $31.25 | 16624 |
| 2025-10-30 | 30.94 | $31.08 | 19200 |
| 2025-10-29 | 30.93 | $31.36 | 21006 |
| 2025-10-28 | 30.91 | $31.42 | 34400 |
| 2025-10-27 | 30.87 | $31.23 | 43438 |
| 2025-10-24 | 30.84 | $30.87 | 45444 |
| 2025-10-23 | 30.82 | $30.87 | 16200 |
| 2025-10-22 | 30.79 | $30.54 | 35331 |
| 2025-10-21 | 30.79 | $30.88 | 34200 |
| 2025-10-20 | 30.78 | $31.11 | 11600 |
| 2025-10-17 | 30.76 | $30.85 | 35947 |
| 2025-10-16 | 30.76 | $30.78 | 13431 |
| 2025-10-15 | 30.75 | $31.05 | 49107 |
| 2025-10-14 | 30.72 | $30.92 | 44880 |
| 2025-10-13 | 30.69 | $30.91 | 16431 |
| 2025-10-10 | 30.67 | $30.24 | 38130 |
| 2025-10-09 | 30.68 | $31.16 | 28814 |
| 2025-10-08 | 30.63 | $31.02 | 19800 |
| 2025-10-07 | 30.57 | $30.81 | 24044 |
| 2025-10-06 | 30.52 | $30.90 | 16422 |
| 2025-10-03 | 30.46 | $30.86 | 26600 |
| 2025-10-02 | 30.40 | $30.84 | 26800 |
| 2025-10-01 | 30.34 | $30.88 | 38032 |
| 2025-09-30 | 30.27 | $30.70 | 23100 |
| 2025-09-29 | 30.20 | $30.56 | 31600 |
| 2025-09-26 | 30.15 | $30.44 | 27017 |
| 2025-09-25 | 30.12 | $30.35 | 29022 |
| 2025-09-24 | 30.09 | $30.50 | 10831 |
| 2025-09-23 | 30.06 | $30.65 | 18547 |
| 2025-09-22 | 30.01 | $30.85 | 16100 |
| 2025-09-19 | 29.95 | $30.69 | 25210 |
| 2025-09-18 | 29.88 | $30.62 | 16040 |
| 2025-09-17 | 29.82 | $30.41 | 65600 |
| 2025-09-16 | 29.77 | $30.50 | 22544 |
| 2025-09-15 | 29.74 | $30.46 | 20440 |
| 2025-09-12 | 29.70 | $30.30 | 18216 |
| 2025-09-11 | 29.69 | $30.18 | 39527 |
| 2025-09-10 | 29.69 | $29.93 | 35342 |
| 2025-09-09 | 29.70 | $29.80 | 26200 |
| 2025-09-08 | 29.70 | $29.71 | 19231 |
| 2025-09-05 | 29.70 | $29.68 | 19600 |
| 2025-09-04 | 29.71 | $29.62 | 91300 |
| 2025-09-03 | 29.71 | $29.46 | 27338 |
| 2025-09-02 | 29.73 | $29.37 | 72530 |
| 2025-08-29 | 29.76 | $29.45 | 110000 |
| 2025-08-28 | 29.77 | $29.83 | 23100 |
| 2025-08-27 | 29.77 | $29.86 | 35800 |
| 2025-08-26 | 29.77 | $29.81 | 11214 |
| 2025-08-25 | 29.77 | $29.57 | 30045 |
| 2025-08-22 | 29.79 | $29.66 | 39300 |
| 2025-08-21 | 29.80 | $29.36 | 14700 |
| 2025-08-20 | 29.83 | $29.41 | 13521 |
| 2025-08-19 | 29.85 | $29.49 | 26100 |
| 2025-08-18 | 29.86 | $29.77 | 15400 |
| 2025-08-15 | 29.85 | $29.79 | 17200 |
| 2025-08-14 | 29.85 | $30.11 | 20400 |
| 2025-08-13 | 29.83 | $30.09 | 18444 |
| 2025-08-12 | 29.81 | $30.13 | 61634 |
| 2025-08-11 | 29.78 | $29.76 | 20200 |
| 2025-08-08 | 29.76 | $29.83 | 63400 |
| 2025-08-07 | 29.72 | $29.77 | 15026 |
| 2025-08-06 | 29.70 | $29.76 | 23024 |
| 2025-08-05 | 29.67 | $29.75 | 13420 |
| 2025-08-04 | 29.63 | $29.95 | 17400 |
| 2025-08-01 | 29.60 | $29.62 | 12900 |
| 2025-07-31 | 29.58 | $29.83 | 14900 |
| 2025-07-30 | 29.55 | $29.98 | 15300 |
| 2025-07-29 | 29.50 | $29.82 | 21100 |
| 2025-07-28 | 29.48 | $29.98 | 11700 |
| 2025-07-25 | 29.45 | $29.86 | 15946 |
| 2025-07-24 | 29.41 | $29.87 | 15815 |
| 2025-07-23 | 29.35 | $29.93 | 9200 |
| 2025-07-22 | 29.28 | $29.51 | 20200 |
| 2025-07-21 | 29.20 | $29.64 | 19323 |
| 2025-07-18 | 29.11 | $29.82 | 29119 |
| 2025-07-17 | 29.00 | $29.77 | 18337 |
| 2025-07-16 | 28.91 | $29.60 | 23513 |
| 2025-07-15 | 28.83 | $29.58 | 34100 |
| 2025-07-14 | 28.76 | $29.31 | 16144 |
| 2025-07-11 | 28.71 | $29.14 | 28823 |
| 2025-07-10 | 28.67 | $29.30 | 19426 |
| 2025-07-09 | 28.62 | $29.12 | 24400 |
| 2025-07-08 | 28.58 | $29.05 | 36300 |
| 2025-07-07 | 28.54 | $29.19 | 17121 |
| 2025-07-03 | 28.50 | $29.35 | 20300 |
| 2025-07-02 | 28.45 | $29.08 | 27629 |
| 2025-07-01 | 28.41 | $28.98 | 30010 |
| 2025-06-30 | 28.37 | $29.58 | 19126 |
| 2025-06-27 | 28.28 | $29.35 | 15208 |
| 2025-06-26 | 28.21 | $28.93 | 11008 |
| 2025-06-25 | 28.17 | $28.77 | 11500 |
| 2025-06-24 | 28.13 | $28.50 | 17400 |
| 2025-06-23 | 28.09 | $27.87 | 28400 |
| 2025-06-20 | 28.09 | $27.81 | 7724 |
| 2025-06-18 | 28.10 | $27.76 | 20434 |
| 2025-06-17 | 28.14 | $27.83 | 14948 |
| 2025-06-16 | 28.19 | $28.17 | 14612 |
| 2025-06-13 | 28.22 | $28.08 | 24900 |
| 2025-06-12 | 28.25 | $28.36 | 19902 |
| 2025-06-11 | 28.28 | $28.35 | 24402 |
| 2025-06-10 | 28.31 | $28.22 | 9326 |
| 2025-06-09 | 28.29 | $28.39 | 10249 |
| 2025-06-06 | 28.21 | $28.28 | 9100 |
| 2025-06-05 | 28.16 | $28.27 | 18000 |
| 2025-06-04 | 28.09 | $28.32 | 23915 |
| 2025-06-03 | 28.02 | $28.44 | 27535 |
| 2025-06-02 | 27.97 | $28.14 | 37540 |
| 2025-05-30 | 27.92 | $27.74 | 29003 |
| 2025-05-29 | 27.85 | $28.01 | 49841 |
| 2025-05-28 | 27.74 | $28.11 | 7800 |
| 2025-05-27 | 27.64 | $28.03 | 20740 |
| 2025-05-23 | 27.55 | $27.58 | 13224 |
| 2025-05-22 | 27.48 | $27.91 | 14110 |
| 2025-05-21 | 27.36 | $28.00 | 28210 |
| 2025-05-20 | 27.20 | $28.49 | 27000 |
| 2025-05-19 | 26.98 | $28.83 | 49813 |
| 2025-05-16 | 26.73 | $28.85 | 19424 |
| 2025-05-15 | 26.49 | $28.65 | 34205 |
| 2025-05-14 | 26.27 | $29.08 | 34100 |
| 2025-05-13 | 26.03 | $28.80 | 35509 |
| 2025-05-12 | 25.81 | $27.95 | 40207 |
| 2025-05-09 | 25.64 | $26.81 | 15400 |
| 2025-05-08 | 25.47 | $27.12 | 18112 |
| 2025-05-07 | 25.40 | $27.02 | 52949 |
| 2025-05-06 | 25.21 | $26.78 | 17900 |
| 2025-05-05 | 25.03 | $27.42 | 149902 |
| 2025-05-02 | 24.83 | $27.19 | 15328 |
| 2025-05-01 | 24.68 | $26.29 | 96900 |
| 2025-04-30 | 24.60 | $25.82 | 56313 |
| 2025-04-29 | 24.53 | $26.24 | 117004 |
| 2025-04-28 | 24.44 | $26.26 | 28300 |
| 2025-04-25 | 24.34 | $26.09 | 35030 |
| 2025-04-24 | 24.30 | $25.46 | 24425 |
| 2025-04-23 | 24.30 | $24.81 | 28000 |
| 2025-04-22 | 24.34 | $24.14 | 44500 |
| 2025-04-21 | 24.42 | $23.91 | 72300 |
| 2025-04-17 | 24.44 | $23.89 | 54800 |
| 2025-04-16 | 24.46 | $24.33 | 44849 |
| 2025-04-15 | 24.48 | $24.27 | 28139 |
| 2025-04-14 | 24.50 | $24.40 | 16315 |
| 2025-04-11 | 24.54 | $24.48 | 51734 |
| 2025-04-10 | 24.58 | $23.49 | 103637 |
| 2025-04-09 | 24.64 | $25.66 | 121500 |
| 2025-04-08 | 24.62 | $23.28 | 124000 |
| 2025-04-07 | 24.69 | $23.19 | 172500 |
| 2025-04-04 | 24.79 | $23.43 | 40719 |
| 2025-04-03 | 24.91 | $24.19 | 33400 |
| 2025-04-02 | 25.00 | $24.64 | 57400 |
| 2025-04-01 | 25.11 | $24.38 | 111900 |
| 2025-03-31 | 25.21 | $24.47 | 243600 |
| 2025-03-28 | 25.31 | $24.30 | 141318 |
| 2025-03-27 | 25.46 | $25.30 | 23606 |
| 2025-03-26 | 25.56 | $25.50 | 19900 |
| 2025-03-25 | 25.66 | $25.60 | 27700 |
| 2025-03-24 | 25.75 | $25.74 | 20700 |
| 2025-03-21 | 25.85 | $24.20 | 49637 |
| 2025-03-20 | 26.05 | $24.38 | 211412 |
| 2025-03-19 | 26.26 | $24.67 | 52700 |
| 2025-03-18 | 26.46 | $24.60 | 31146 |
| 2025-03-17 | 26.68 | $25.30 | 15825 |
| 2025-03-14 | 26.84 | $25.24 | 17000 |
| 2025-03-13 | 26.99 | $24.80 | 18400 |
| 2025-03-12 | 27.16 | $25.13 | 28428 |
| 2025-03-11 | 27.32 | $24.76 | 53000 |
| 2025-03-10 | 27.51 | $25.25 | 37614 |
| 2025-03-07 | 27.66 | $25.75 | 55526 |
| 2025-03-06 | 27.80 | $26.08 | 60723 |
| 2025-03-05 | 27.90 | $26.79 | 32535 |
| 2025-03-04 | 27.96 | $26.28 | 42642 |
| 2025-03-03 | 28.01 | $26.48 | 100200 |
| 2025-02-28 | 28.09 | $27.34 | 18106 |
| 2025-02-27 | 28.12 | $27.28 | 12600 |
| 2025-02-26 | 28.15 | $27.47 | 43208 |
| 2025-02-25 | 28.19 | $27.39 | 42800 |
| 2025-02-24 | 28.20 | $27.76 | 28920 |
| 2025-02-21 | 28.25 | $28.19 | 14725 |
| 2025-02-20 | 28.31 | $28.69 | 13600 |
| 2025-02-19 | 28.32 | $28.61 | 24300 |
| 2025-02-18 | 28.32 | $28.98 | 24900 |
| 2025-02-14 | 28.28 | $28.44 | 19300 |
| 2025-02-13 | 28.24 | $28.39 | 16800 |
| 2025-02-12 | 28.21 | $28.07 | 19100 |
| 2025-02-11 | 28.18 | $28.40 | 21820 |
| 2025-02-10 | 28.11 | $28.57 | 18107 |
| 2025-02-07 | 28.03 | $28.33 | 18449 |
| 2025-02-06 | 27.97 | $28.38 | 35700 |
| 2025-02-05 | 27.91 | $28.19 | 14640 |
| 2025-02-04 | 27.90 | $27.89 | 25218 |
| 2025-02-03 | 27.88 | $27.41 | 34300 |
| 2025-01-31 | 27.88 | $27.94 | 34800 |
| 2025-01-30 | 27.84 | $28.02 | 23700 |
| 2025-01-29 | 27.81 | $27.95 | 43111 |
| 2025-01-28 | 27.80 | $28.10 | 29020 |
| 2025-01-27 | 27.80 | $27.61 | 26200 |
| 2025-01-24 | 27.82 | $28.74 | 34500 |
| 2025-01-23 | 27.78 | $29.41 | 17100 |
| 2025-01-22 | 27.68 | $29.04 | 41700 |
| 2025-01-21 | 27.64 | $28.49 | 28330 |
| 2025-01-17 | 27.66 | $28.17 | 53036 |
| 2025-01-16 | 27.70 | $27.71 | 14800 |
| 2025-01-15 | 27.77 | $27.77 | 34700 |
| 2025-01-14 | 27.85 | $27.39 | 64913 |
| 2025-01-13 | 27.94 | $27.09 | 32800 |
| 2025-01-10 | 28.07 | $26.93 | 42547 |
| 2025-01-08 | 28.18 | $27.23 | 13800 |
| 2025-01-07 | 28.29 | $27.21 | 63939 |
| 2025-01-06 | 28.43 | $27.85 | 52500 |
| 2025-01-03 | 28.52 | $27.44 | 63000 |
| 2025-01-02 | 28.64 | $27.54 | 69600 |
| 2024-12-31 | 28.74 | $27.16 | 25100 |
| 2024-12-30 | 28.87 | $27.38 | 40200 |
| 2024-12-27 | 28.98 | $27.82 | 99800 |
| 2024-12-26 | 29.06 | $28.11 | 19900 |
| 2024-12-24 | 29.13 | $27.96 | 17101 |
| 2024-12-23 | 29.21 | $27.82 | 125017 |
| 2024-12-20 | 29.29 | $27.44 | 97731 |
| 2024-12-19 | 29.38 | $28.38 | 38902 |
| 2024-12-18 | 29.42 | $28.73 | 74700 |
| 2024-12-17 | 29.42 | $28.96 | 17037 |
| 2024-12-16 | 29.42 | $29.26 | 15911 |
| 2024-12-13 | 29.40 | $29.30 | 18700 |
| 2024-12-12 | 29.39 | $29.20 | 14614 |
| 2024-12-11 | 29.40 | $29.67 | 29300 |
| 2024-12-10 | 29.39 | $29.23 | 55000 |
| 2024-12-09 | 29.40 | $29.43 | 22637 |
| 2024-12-06 | 29.40 | $29.86 | 26100 |
| 2024-12-05 | 29.39 | $29.61 | 29000 |
| 2024-12-04 | 29.36 | $30.00 | 10800 |
| 2024-12-03 | 29.27 | $29.56 | 19700 |
| 2024-12-02 | 29.18 | $29.65 | 20614 |
| 2024-11-29 | 29.10 | $29.55 | 5121 |
| 2024-11-27 | 29.01 | $29.41 | 16742 |
| 2024-11-26 | 28.97 | $29.53 | 33601 |
| 2024-11-25 | 28.95 | $29.52 | 20405 |
| 2024-11-22 | 28.93 | $29.41 | 17600 |
| 2024-11-21 | 28.90 | $29.24 | 29300 |
| 2024-11-20 | 28.86 | $29.18 | 14900 |
| 2024-11-19 | 28.83 | $28.88 | 39602 |
| 2024-11-18 | 28.85 | $28.95 | 37800 |
| 2024-11-15 | 28.88 | $28.89 | 101433 |
| 2024-11-14 | 28.91 | $29.04 | 25141 |
| 2024-11-13 | 28.93 | $29.40 | 24000 |
| 2024-11-12 | 28.93 | $29.40 | 17600 |
| 2024-11-11 | 28.92 | $29.47 | 14442 |
| 2024-11-08 | 28.93 | $29.49 | 14200 |
| 2024-11-07 | 28.93 | $29.60 | 24905 |
| 2024-11-06 | 28.92 | $29.07 | 27100 |
| 2024-11-05 | 28.94 | $28.17 | 12034 |
| 2024-11-04 | 28.99 | $27.79 | 49849 |
| 2024-11-01 | 29.05 | $27.91 | 18900 |
| 2024-10-31 | 29.11 | $27.93 | 11300 |
| 2024-10-30 | 29.16 | $28.50 | 19020 |
| 2024-10-29 | 29.17 | $29.23 | 48300 |
| 2024-10-28 | 29.15 | $29.10 | 32300 |
| 2024-10-25 | 29.14 | $28.66 | 13236 |
| 2024-10-24 | 29.16 | $28.54 | 8100 |
| 2024-10-23 | 29.20 | $28.67 | 12506 |
| 2024-10-22 | 29.21 | $29.18 | 32800 |
| 2024-10-21 | 29.21 | $29.58 | 19500 |
| 2024-10-18 | 29.17 | $29.42 | 37300 |
| 2024-10-17 | 29.15 | $29.44 | 44734 |
| 2024-10-16 | 29.11 | $29.41 | 17300 |
| 2024-10-15 | 29.07 | $29.25 | 22538 |
| 2024-10-14 | 29.02 | $29.62 | 20145 |
| 2024-10-11 | 28.97 | $29.57 | 22000 |
| 2024-10-10 | 28.91 | $29.31 | 15329 |
| 2024-10-09 | 28.87 | $29.52 | 38800 |
| 2024-10-08 | 28.80 | $29.21 | 139436 |
| 2024-10-07 | 28.71 | $29.03 | 26200 |
| 2024-10-04 | 28.63 | $29.02 | 13809 |
| 2024-10-03 | 28.53 | $28.87 | 11600 |
| 2024-10-02 | 28.47 | $28.81 | 24542 |
| 2024-10-01 | 28.41 | $28.86 | 53231 |
| 2024-09-30 | 28.36 | $28.85 | 18600 |
| 2024-09-27 | 28.32 | $29.05 | 30637 |
| 2024-09-26 | 28.28 | $29.29 | 20138 |
| 2024-09-25 | 28.26 | $28.99 | 18200 |
| 2024-09-24 | 28.26 | $29.00 | 40621 |
| 2024-09-23 | 28.27 | $28.82 | 20500 |
| 2024-09-20 | 28.28 | $29.07 | 13700 |
| 2024-09-19 | 28.29 | $28.66 | 25614 |
| 2024-09-18 | 28.33 | $28.61 | 27042 |
| 2024-09-17 | 28.37 | $28.27 | 30234 |
| 2024-09-16 | 28.43 | $28.62 | 21900 |
| 2024-09-13 | 28.45 | $28.40 | 16400 |
| 2024-09-12 | 28.49 | $28.44 | 40800 |
| 2024-09-11 | 28.47 | $28.08 | 14118 |
| 2024-09-10 | 28.47 | $27.51 | 43600 |
| 2024-09-09 | 28.45 | $27.35 | 54400 |
| 2024-09-06 | 28.44 | $26.95 | 48741 |
| 2024-09-05 | 28.45 | $27.71 | 38638 |
| 2024-09-04 | 28.40 | $27.71 | 41800 |
| 2024-09-03 | 28.35 | $27.75 | 53000 |
| 2024-08-30 | 28.30 | $28.18 | 69200 |
| 2024-08-29 | 28.24 | $28.28 | 67948 |
| 2024-08-28 | 28.20 | $28.88 | 40100 |
| 2024-08-27 | 28.16 | $28.87 | 38213 |
| 2024-08-26 | 28.10 | $29.30 | 67700 |
| 2024-08-23 | 28.01 | $29.00 | 35600 |
| 2024-08-22 | 27.95 | $29.15 | 31700 |
| 2024-08-21 | 27.86 | $29.49 | 161800 |
| 2024-08-20 | 27.76 | $29.44 | 49125 |
| 2024-08-19 | 27.70 | $29.57 | 36514 |
| 2024-08-16 | 27.63 | $29.01 | 35900 |
| 2024-08-15 | 27.58 | $29.13 | 86200 |
| 2024-08-14 | 27.53 | $28.09 | 33200 |
| 2024-08-13 | 27.54 | $28.06 | 32800 |
| 2024-08-12 | 27.57 | $26.99 | 13400 |
| 2024-08-09 | 27.65 | $27.24 | 23145 |
| 2024-08-08 | 27.73 | $27.14 | 28100 |
| 2024-08-07 | 27.80 | $26.67 | 91900 |
| 2024-08-06 | 27.92 | $26.81 | 17737 |
| 2024-08-05 | 28.01 | $26.60 | 36105 |
| 2024-08-02 | 28.11 | $27.00 | 29102 |
| 2024-08-01 | 28.17 | $27.51 | 46721 |
| 2024-07-31 | 28.22 | $28.13 | 28500 |
| 2024-07-30 | 28.21 | $27.75 | 56327 |
| 2024-07-29 | 28.22 | $27.49 | 15700 |
| 2024-07-26 | 28.24 | $27.64 | 50635 |
| 2024-07-25 | 28.27 | $27.48 | 25400 |
| 2024-07-24 | 28.30 | $27.47 | 28000 |
| 2024-07-23 | 28.34 | $28.20 | 44600 |
| 2024-07-22 | 28.36 | $28.20 | 41343 |
| 2024-07-19 | 28.35 | $27.97 | 22328 |
| 2024-07-18 | 28.35 | $28.14 | 26000 |
| 2024-07-17 | 28.36 | $28.24 | 45340 |
| 2024-07-16 | 28.34 | $28.68 | 18907 |
| 2024-07-15 | 28.30 | $28.65 | 27440 |
| 2024-07-12 | 28.26 | $28.75 | 27925 |
| 2024-07-11 | 28.19 | $28.68 | 14700 |
| 2024-07-10 | 28.11 | $28.96 | 40728 |
| 2024-07-09 | 28.01 | $28.63 | 45133 |
| 2024-07-08 | 27.93 | $28.57 | 30923 |
| 2024-07-05 | 27.86 | $28.34 | 7200 |
| 2024-07-03 | 27.80 | $28.33 | 30306 |
| 2024-07-02 | 27.71 | $28.06 | 56200 |
| 2024-07-01 | 27.63 | $27.92 | 29318 |
| 2024-06-28 | 27.56 | $27.88 | 40400 |
| 2024-06-27 | 27.49 | $28.19 | 9531 |
| 2024-06-26 | 27.42 | $28.17 | 14300 |
| 2024-06-25 | 27.37 | $28.32 | 28229 |
| 2024-06-24 | 27.28 | $28.43 | 34305 |
| 2024-06-21 | 27.17 | $28.05 | 20802 |
| 2024-06-20 | 27.06 | $28.06 | 34400 |
| 2024-06-18 | 26.96 | $28.32 | 141200 |
| 2024-06-17 | 26.84 | $27.85 | 8300 |
| 2024-06-14 | 26.73 | $27.81 | 18827 |
| 2024-06-13 | 26.64 | $27.79 | 20322 |
| 2024-06-12 | 26.55 | $27.38 | 64000 |
| 2024-06-11 | 26.44 | $27.08 | 33600 |
| 2024-06-10 | 26.34 | $27.04 | 41900 |
| 2024-06-07 | 26.24 | $27.03 | 11400 |
| 2024-06-06 | 26.14 | $27.12 | 15100 |
| 2024-06-05 | 26.03 | $27.19 | 17600 |
| 2024-06-04 | 25.93 | $26.48 | 16500 |
| 2024-06-03 | 25.87 | $26.51 | 24300 |
| 2024-05-31 | 25.78 | $26.40 | 21200 |
| 2024-05-30 | 25.69 | $26.55 | 31710 |
| 2024-05-29 | 25.59 | $26.75 | 17418 |
| 2024-05-28 | 25.48 | $27.24 | 14046 |
| 2024-05-24 | 25.38 | $26.54 | 10844 |
| 2024-05-23 | 25.31 | $26.13 | 17346 |
| 2024-05-22 | 25.23 | $25.83 | 19200 |
| 2024-05-21 | 25.17 | $26.07 | 36500 |
| 2024-05-20 | 25.10 | $25.99 | 16913 |
| 2024-05-17 | 25.01 | $25.73 | 11614 |
| 2024-05-16 | 24.95 | $25.88 | 17400 |
| 2024-05-15 | 24.86 | $26.15 | 16500 |
| 2024-05-14 | 24.77 | $25.15 | 13604 |
| 2024-05-13 | 24.73 | $24.97 | 23000 |
| 2024-05-10 | 24.70 | $25.00 | 12000 |
| 2024-05-09 | 24.68 | $25.04 | 24100 |
| 2024-05-08 | 24.68 | $25.09 | 15400 |
| 2024-05-07 | 24.67 | $25.18 | 18705 |
| 2024-05-06 | 24.66 | $25.20 | 17745 |
| 2024-05-03 | 24.66 | $24.78 | 42400 |
| 2024-05-02 | 24.68 | $24.47 | 28324 |
| 2024-05-01 | 24.70 | $24.57 | 45840 |
| 2024-04-30 | 24.74 | $24.65 | 26600 |
| 2024-04-29 | 24.77 | $25.19 | 26200 |
| 2024-04-26 | 24.78 | $25.04 | 22900 |
| 2024-04-25 | 24.81 | $24.59 | 27300 |
| 2024-04-24 | 24.85 | $24.70 | 17500 |
| 2024-04-23 | 24.90 | $24.66 | 26500 |
| 2024-04-22 | 24.94 | $24.23 | 16500 |
| 2024-04-19 | 25.02 | $24.45 | 22000 |
| 2024-04-18 | 25.08 | $24.02 | 22300 |
| 2024-04-17 | 25.15 | $24.34 | 53000 |
| 2024-04-16 | 25.21 | $24.37 | 19500 |
| 2024-04-15 | 25.26 | $24.45 | 17738 |
| 2024-04-12 | 25.31 | $24.60 | 17500 |
| 2024-04-11 | 25.37 | $25.02 | 14800 |
| 2024-04-10 | 25.40 | $24.81 | 22500 |
| 2024-04-09 | 25.46 | $25.15 | 84500 |
| 2024-04-08 | 25.48 | $25.12 | 28638 |
| 2024-04-05 | 25.51 | $25.15 | 22800 |
| 2024-04-04 | 25.56 | $24.97 | 20300 |
| 2024-04-03 | 25.59 | $25.21 | 12022 |
| 2024-04-02 | 25.60 | $25.25 | 9500 |
| 2024-04-01 | 25.62 | $25.53 | 27733 |
| 2024-03-28 | 25.61 | $25.63 | 24927 |
| 2024-03-27 | 25.58 | $25.42 | 17929 |
| 2024-03-26 | 25.55 | $25.61 | 28930 |
| 2024-03-25 | 25.52 | $25.50 | 34322 |
| 2024-03-22 | 25.49 | $25.79 | 34524 |
| 2024-03-21 | 25.46 | $25.65 | 147100 |
| 2024-03-20 | 25.43 | $25.45 | 30618 |
| 2024-03-19 | 25.37 | $25.42 | 9749 |
| 2024-03-18 | 25.32 | $25.38 | 45706 |
| 2024-03-15 | 25.28 | $25.58 | 26200 |
| 2024-03-14 | 25.25 | $25.69 | 24400 |
| 2024-03-13 | 25.20 | $25.68 | 23400 |
| 2024-03-12 | 25.14 | $26.03 | 46900 |
| 2024-03-11 | 25.08 | $25.61 | 31000 |
| 2024-03-08 | 25.05 | $25.55 | 43000 |
| 2024-03-07 | 25.00 | $26.18 | 43900 |
| 2024-03-06 | 24.93 | $25.56 | 75510 |
| 2024-03-05 | 24.86 | $25.51 | 30840 |
| 2024-03-04 | 24.81 | $25.61 | 14700 |
| 2024-03-01 | 24.76 | $25.27 | 30500 |
| 2024-02-29 | 24.70 | $25.04 | 37100 |
| 2024-02-28 | 24.66 | $24.94 | 11600 |
| 2024-02-27 | 24.62 | $25.02 | 58100 |
| 2024-02-26 | 24.59 | $24.90 | 40000 |
| 2024-02-23 | 24.56 | $25.03 | 15800 |
| 2024-02-22 | 24.52 | $25.15 | 103732 |
| 2024-02-21 | 24.48 | $24.32 | 7900 |
| 2024-02-20 | 24.48 | $24.40 | 13427 |
| 2024-02-16 | 24.47 | $24.57 | 10900 |
| 2024-02-15 | 24.45 | $24.86 | 52300 |
| 2024-02-14 | 24.41 | $24.73 | 12700 |
| 2024-02-13 | 24.37 | $24.45 | 26231 |
| 2024-02-12 | 24.35 | $24.85 | 9032 |
| 2024-02-09 | 24.31 | $24.99 | 33100 |
| 2024-02-08 | 24.27 | $24.59 | 39400 |
| 2024-02-07 | 24.24 | $24.71 | 32700 |
| 2024-02-06 | 24.20 | $24.34 | 53045 |
| 2024-02-05 | 24.20 | $24.39 | 42125 |
| 2024-02-02 | 24.18 | $24.58 | 22700 |
| 2024-02-01 | 24.15 | $24.21 | 46500 |
| 2024-01-31 | 24.15 | $24.13 | 28400 |
| 2024-01-30 | 24.15 | $24.23 | 22604 |
| 2024-01-29 | 24.16 | $24.33 | 54521 |
| 2024-01-26 | 24.16 | $24.34 | 27445 |
| 2024-01-25 | 24.16 | $24.32 | 26528 |
| 2024-01-24 | 24.17 | $24.29 | 39600 |
| 2024-01-23 | 24.16 | $24.33 | 69000 |
| 2024-01-22 | 24.16 | $24.25 | 16700 |
| 2024-01-19 | 24.15 | $24.13 | 46300 |
| 2024-01-18 | 24.17 | $24.02 | 27900 |
| 2024-01-17 | 24.17 | $23.95 | 24200 |
| 2024-01-16 | 24.19 | $24.05 | 56700 |
| 2024-01-12 | 24.20 | $24.05 | 18500 |
| 2024-01-11 | 24.21 | $24.07 | 55300 |
| 2024-01-10 | 24.20 | $24.07 | 61749 |
| 2024-01-09 | 24.20 | $23.96 | 32000 |
| 2024-01-08 | 24.19 | $24.20 | 129600 |
| 2024-01-05 | 24.17 | $24.06 | 42713 |
| 2024-01-04 | 24.16 | $24.08 | 65700 |
| 2024-01-03 | 24.14 | $24.15 | 38300 |
| 2024-01-02 | 24.13 | $24.21 | 225927 |
| 2023-12-29 | 24.12 | $24.34 | 86937 |
| 2023-12-28 | 24.09 | $24.36 | 29807 |
| 2023-12-27 | 24.06 | $24.35 | 56330 |
| 2023-12-26 | 24.03 | $24.39 | 41900 |
| 2023-12-22 | 24.00 | $24.24 | 132032 |
| 2023-12-21 | 23.97 | $24.19 | 47600 |
| 2023-12-20 | 23.94 | $24.16 | 32200 |
| 2023-12-19 | 23.91 | $24.42 | 27606 |
| 2023-12-18 | 23.87 | $24.19 | 19000 |
| 2023-12-15 | 23.83 | $24.21 | 29218 |
| 2023-12-14 | 23.79 | $24.31 | 33200 |
| 2023-12-13 | 23.75 | $24.18 | 38700 |
| 2023-12-12 | 23.71 | $24.01 | 17700 |
| 2023-12-11 | 23.66 | $23.92 | 62523 |
| 2023-12-08 | 23.62 | $23.87 | 18000 |
| 2023-12-07 | 23.57 | $23.74 | 33800 |
| 2023-12-06 | 23.52 | $23.78 | 57400 |
| 2023-12-05 | 23.48 | $23.85 | 154600 |
| 2023-12-04 | 23.43 | $23.89 | 359118 |
| 2023-12-01 | 23.37 | $23.95 | 26046 |
| 2023-11-30 | 23.31 | $23.88 | 44400 |
| 2023-11-29 | 23.23 | $23.73 | 20100 |
| 2023-11-28 | 23.15 | $23.69 | 27509 |
| 2023-11-27 | 23.07 | $23.72 | 15600 |
| 2023-11-24 | 22.98 | $23.75 | 8833 |
| 2023-11-22 | 22.89 | $23.60 | 18800 |
| 2023-11-21 | 22.81 | $23.47 | 76100 |
| 2023-11-20 | 22.75 | $23.57 | 32212 |
| 2023-11-17 | 22.68 | $23.48 | 21300 |
| 2023-11-16 | 22.62 | $23.38 | 13839 |
| 2023-11-15 | 22.58 | $23.51 | 17700 |
| 2023-11-14 | 22.53 | $23.44 | 18600 |
| 2023-11-13 | 22.50 | $23.07 | 12100 |
| 2023-11-10 | 22.49 | $23.03 | 13500 |
| 2023-11-09 | 22.46 | $22.83 | 95735 |
| 2023-11-08 | 22.46 | $22.87 | 38624 |
| 2023-11-07 | 22.46 | $22.85 | 19031 |
| 2023-11-06 | 22.46 | $22.79 | 13900 |
| 2023-11-03 | 22.46 | $22.82 | 12600 |
| 2023-11-02 | 22.45 | $22.68 | 38334 |
| 2023-11-01 | 22.44 | $22.32 | 61600 |
| 2023-10-31 | 22.45 | $22.15 | 26749 |
| 2023-10-30 | 22.46 | $22.00 | 29100 |
| 2023-10-27 | 22.49 | $21.93 | 23000 |
| 2023-10-26 | 22.53 | $21.98 | 60400 |
| 2023-10-25 | 22.57 | $21.95 | 151800 |
| 2023-10-24 | 22.60 | $22.33 | 24823 |
| 2023-10-23 | 22.61 | $22.22 | 14100 |
| 2023-10-20 | 22.63 | $22.32 | 35802 |
| 2023-10-19 | 22.65 | $22.48 | 16400 |
| 2023-10-18 | 22.66 | $22.55 | 11000 |
| 2023-10-17 | 22.69 | $22.86 | 14316 |
| 2023-10-16 | 22.70 | $22.77 | 42300 |
| 2023-10-13 | 22.73 | $22.57 | 22500 |
| 2023-10-12 | 22.77 | $22.68 | 24900 |
| 2023-10-11 | 22.81 | $22.92 | 35200 |
| 2023-10-10 | 22.83 | $22.89 | 63800 |
| 2023-10-09 | 22.85 | $22.77 | 29800 |
| 2023-10-06 | 22.89 | $22.67 | 31800 |
| 2023-10-05 | 22.93 | $22.48 | 17735 |
| 2023-10-04 | 22.98 | $22.53 | 31609 |
| 2023-10-03 | 23.03 | $22.35 | 82205 |
| 2023-10-02 | 23.09 | $22.61 | 21017 |
| 2023-09-29 | 23.15 | $22.67 | 18146 |
| 2023-09-28 | 23.21 | $22.74 | 21900 |
| 2023-09-27 | 23.26 | $22.57 | 18700 |
| 2023-09-26 | 23.31 | $22.53 | 35000 |
| 2023-09-25 | 23.35 | $22.69 | 18700 |
| 2023-09-22 | 23.37 | $22.67 | 34900 |
| 2023-09-21 | 23.39 | $22.67 | 23500 |
| 2023-09-20 | 23.42 | $23.07 | 43500 |
| 2023-09-19 | 23.42 | $23.22 | 14607 |
| 2023-09-18 | 23.41 | $23.33 | 21002 |
| 2023-09-15 | 23.39 | $23.29 | 12000 |
| 2023-09-14 | 23.37 | $23.54 | 55548 |
| 2023-09-13 | 23.35 | $23.31 | 8800 |
| 2023-09-12 | 23.36 | $23.36 | 21900 |
| 2023-09-11 | 23.36 | $23.53 | 32500 |
| 2023-09-08 | 23.36 | $23.40 | 135700 |
| 2023-09-07 | 23.36 | $23.42 | 25100 |
| 2023-09-06 | 23.36 | $23.58 | 73114 |
| 2023-09-05 | 23.37 | $23.65 | 15500 |
| 2023-09-01 | 23.37 | $23.82 | 14000 |
| 2023-08-31 | 23.36 | $23.75 | 17509 |
| 2023-08-30 | 23.36 | $23.73 | 25603 |
| 2023-08-29 | 23.36 | $23.62 | 15900 |
| 2023-08-28 | 23.38 | $23.33 | 13546 |
| 2023-08-25 | 23.42 | $23.11 | 108717 |
| 2023-08-24 | 23.46 | $22.99 | 98600 |
| 2023-08-23 | 23.50 | $23.28 | 15820 |
| 2023-08-22 | 23.54 | $23.06 | 17727 |
| 2023-08-21 | 23.58 | $23.08 | 10600 |
| 2023-08-18 | 23.63 | $22.94 | 20300 |
| 2023-08-17 | 23.68 | $22.95 | 15415 |
| 2023-08-16 | 23.73 | $23.13 | 10900 |
| 2023-08-15 | 23.78 | $23.38 | 12200 |
| 2023-08-14 | 23.82 | $23.54 | 14500 |
| 2023-08-11 | 23.84 | $23.43 | 17700 |
| 2023-08-10 | 23.86 | $23.47 | 20400 |
| 2023-08-09 | 23.88 | $23.44 | 13500 |
| 2023-08-08 | 23.89 | $23.61 | 8100 |
| 2023-08-07 | 23.89 | $23.76 | 48919 |
| 2023-08-04 | 23.86 | $23.62 | 25336 |
| 2023-08-03 | 23.84 | $23.65 | 22526 |
| 2023-08-02 | 23.81 | $23.71 | 72421 |
| 2023-08-01 | 23.79 | $24.12 | 51900 |
| 2023-07-31 | 23.76 | $24.07 | 15400 |
| 2023-07-28 | 23.73 | $24.01 | 43639 |
| 2023-07-27 | 23.69 | $23.82 | 29727 |
| 2023-07-26 | 23.65 | $23.94 | 58800 |
| 2023-07-25 | 23.61 | $24.01 | 21700 |
| 2023-07-24 | 23.55 | $23.94 | 17800 |
| 2023-07-21 | 23.50 | $23.94 | 22300 |
| 2023-07-20 | 23.45 | $24.01 | 22843 |
| 2023-07-19 | 23.41 | $24.12 | 37621 |
| 2023-07-18 | 23.36 | $24.12 | 126500 |
| 2023-07-17 | 23.32 | $23.99 | 25138 |
| 2023-07-14 | 23.30 | $23.77 | 7300 |
| 2023-07-13 | 23.27 | $23.90 | 18500 |
| 2023-07-12 | 23.23 | $23.70 | 88700 |
| 2023-07-11 | 23.20 | $23.50 | 15609 |
| 2023-07-10 | 23.16 | $23.31 | 25400 |
| 2023-07-07 | 23.13 | $23.12 | 41645 |
| 2023-07-06 | 23.11 | $23.14 | 8422 |
| 2023-07-05 | 23.08 | $23.33 | 24348 |
| 2023-07-03 | 23.04 | $23.53 | 10700 |
| 2023-06-30 | 23.00 | $23.43 | 11247 |
| 2023-06-29 | 22.94 | $23.20 | 25100 |
| 2023-06-28 | 22.88 | $23.06 | 33800 |
| 2023-06-27 | 22.85 | $23.07 | 19200 |
| 2023-06-26 | 22.81 | $22.83 | 27500 |
| 2023-06-23 | 22.76 | $22.87 | 20304 |
| 2023-06-22 | 22.70 | $23.05 | 71017 |
| 2023-06-21 | 22.64 | $23.09 | 47531 |
| 2023-06-20 | 22.59 | $23.20 | 26700 |
| 2023-06-16 | 22.54 | $23.39 | 15318 |
| 2023-06-15 | 22.47 | $23.43 | 7416 |
| 2023-06-14 | 22.39 | $23.25 | 44900 |
| 2023-06-13 | 22.31 | $23.12 | 137015 |
| 2023-06-12 | 22.24 | $22.99 | 42945 |
| 2023-06-09 | 22.16 | $22.82 | 25200 |
| 2023-06-08 | 22.10 | $22.70 | 37800 |
| 2023-06-07 | 22.04 | $22.61 | 39100 |
| 2023-06-06 | 21.99 | $22.67 | 17700 |
| 2023-06-05 | 21.94 | $22.55 | 22612 |
| 2023-06-02 | 21.89 | $22.62 | 26020 |
| 2023-06-01 | 21.82 | $22.28 | 9700 |
| 2023-05-31 | 21.78 | $22.07 | 19000 |
| 2023-05-30 | 21.75 | $22.32 | 43100 |
| 2023-05-26 | 21.72 | $22.26 | 13200 |
| 2023-05-25 | 21.70 | $21.96 | 16800 |
| 2023-05-24 | 21.68 | $21.65 | 14900 |
| 2023-05-23 | 21.66 | $21.84 | 27100 |
| 2023-05-22 | 21.63 | $22.10 | 19113 |
| 2023-05-19 | 21.61 | $22.07 | 16902 |
| 2023-05-18 | 21.60 | $22.11 | 21600 |
| 2023-05-17 | 21.58 | $21.84 | 5205 |
| 2023-05-16 | 21.59 | $21.59 | 12400 |
| 2023-05-15 | 21.60 | $21.67 | 8206 |
| 2023-05-12 | 21.61 | $21.50 | 19800 |
| 2023-05-11 | 21.63 | $21.54 | 16017 |
| 2023-05-10 | 21.64 | $21.62 | 16328 |
| 2023-05-09 | 21.64 | $21.59 | 15900 |
| 2023-05-08 | 21.65 | $21.60 | 16246 |
| 2023-05-05 | 21.65 | $21.57 | 15500 |
| 2023-05-04 | 21.65 | $21.23 | 17830 |
| 2023-05-03 | 21.66 | $21.37 | 18500 |
| 2023-05-02 | 21.67 | $21.52 | 76800 |
| 2023-05-01 | 21.69 | $21.81 | 28742 |
| 2023-04-28 | 21.69 | $21.78 | 17533 |
| 2023-04-27 | 21.68 | $21.61 | 6600 |
| 2023-04-26 | 21.67 | $21.26 | 8300 |
| 2023-04-25 | 21.66 | $21.30 | 26740 |
| 2023-04-24 | 21.65 | $21.71 | 16400 |
| 2023-04-21 | 21.62 | $21.75 | 28413 |
| 2023-04-20 | 21.58 | $21.78 | 27800 |
| 2023-04-19 | 21.54 | $21.92 | 22215 |
| 2023-04-18 | 21.50 | $21.88 | 11500 |
| 2023-04-17 | 21.45 | $21.84 | 19400 |
| 2023-04-14 | 21.40 | $21.85 | 81800 |
| 2023-04-13 | 21.36 | $21.84 | 9100 |
| 2023-04-12 | 21.30 | $21.66 | 23300 |
| 2023-04-11 | 21.26 | $21.72 | 32210 |
| 2023-04-10 | 21.21 | $21.65 | 21700 |
| 2023-04-06 | 21.16 | $21.47 | 23906 |
| 2023-04-05 | 21.15 | $21.48 | 17243 |
| 2023-04-04 | 21.16 | $21.64 | 25236 |
| 2023-04-03 | 21.16 | $21.85 | 22809 |
| 2023-03-31 | 21.17 | $21.79 | 18305 |
| 2023-03-30 | 21.18 | $21.56 | 39540 |
| 2023-03-29 | 21.19 | $21.40 | 82636 |
| 2023-03-28 | 21.20 | $21.12 | 43500 |
| 2023-03-27 | 21.22 | $21.13 | 25200 |
| 2023-03-24 | 21.25 | $21.00 | 6635 |
| 2023-03-23 | 21.28 | $21.01 | 34009 |
| 2023-03-22 | 21.32 | $20.98 | 14100 |
| 2023-03-21 | 21.35 | $21.21 | 22442 |
| 2023-03-20 | 21.37 | $20.87 | 14800 |
| 2023-03-17 | 21.43 | $20.82 | 21000 |
| 2023-03-16 | 21.50 | $21.06 | 36538 |
| 2023-03-15 | 21.57 | $20.54 | 21200 |
| 2023-03-14 | 21.66 | $20.97 | 19914 |
| 2023-03-13 | 21.72 | $20.59 | 55200 |
| 2023-03-10 | 21.80 | $20.80 | 9600 |
| 2023-03-09 | 21.86 | $21.22 | 10500 |
| 2023-03-08 | 21.91 | $21.72 | 99600 |
| 2023-03-07 | 21.94 | $21.60 | 8000 |
| 2023-03-06 | 21.97 | $21.96 | 10710 |
| 2023-03-03 | 21.99 | $22.05 | 49827 |
| 2023-03-02 | 22.01 | $21.68 | 8800 |
| 2023-03-01 | 22.04 | $21.62 | 8400 |
| 2023-02-28 | 22.06 | $21.63 | 13314 |
| 2023-02-27 | 22.07 | $21.66 | 12518 |
| 2023-02-24 | 22.09 | $21.57 | 66845 |
| 2023-02-23 | 22.11 | $21.75 | 11300 |
| 2023-02-22 | 22.11 | $21.63 | 17739 |
| 2023-02-21 | 22.12 | $21.72 | 248023 |
| 2023-02-17 | 22.12 | $22.08 | 9045 |
| 2023-02-16 | 22.09 | $22.18 | 8939 |
| 2023-02-15 | 22.04 | $22.35 | 21231 |
| 2023-02-14 | 21.98 | $22.36 | 6300 |
| 2023-02-13 | 21.94 | $22.26 | 11632 |
| 2023-02-10 | 21.90 | $22.09 | 5131 |
| 2023-02-09 | 21.86 | $22.07 | 13600 |
| 2023-02-08 | 21.83 | $22.22 | 24900 |
| 2023-02-07 | 21.77 | $22.40 | 26700 |
| 2023-02-06 | 21.70 | $22.12 | 44800 |
| 2023-02-03 | 21.63 | $22.29 | 14043 |
| 2023-02-02 | 21.54 | $22.58 | 13921 |
| 2023-02-01 | 21.44 | $22.25 | 15743 |
| 2023-01-31 | 21.35 | $22.04 | 17534 |
| 2023-01-30 | 21.28 | $21.76 | 30839 |
| 2023-01-27 | 21.22 | $21.99 | 21600 |
| 2023-01-26 | 21.12 | $22.02 | 12402 |
| 2023-01-25 | 21.05 | $21.82 | 12306 |
| 2023-01-24 | 20.99 | $21.77 | 39900 |
| 2023-01-23 | 20.92 | $21.75 | 21542 |
| 2023-01-20 | 20.87 | $21.46 | 10700 |
| 2023-01-19 | 20.82 | $21.14 | 8403 |
| 2023-01-18 | 20.79 | $21.17 | 76632 |
| 2023-01-17 | 20.76 | $21.51 | 36100 |
| 2023-01-13 | 20.72 | $21.47 | 20946 |
| 2023-01-12 | 20.71 | $21.46 | 11600 |
| 2023-01-11 | 20.70 | $21.34 | 52547 |
| 2023-01-10 | 20.69 | $21.06 | 18400 |
| 2023-01-09 | 20.69 | $20.91 | 89514 |
| 2023-01-06 | 20.70 | $20.89 | 11014 |
| 2023-01-05 | 20.70 | $20.42 | 5300 |
| 2023-01-04 | 20.73 | $20.65 | 51900 |
| 2023-01-03 | 20.76 | $20.46 | 31100 |
| 2022-12-30 | 20.82 | $20.49 | 11307 |
| 2022-12-29 | 20.88 | $20.58 | 13933 |
| 2022-12-28 | 20.94 | $20.11 | 39300 |
| 2022-12-27 | 20.99 | $20.47 | 17400 |
| 2022-12-23 | 21.01 | $20.61 | 9027 |
| 2022-12-22 | 21.05 | $20.42 | 147443 |
| 2022-12-21 | 21.10 | $20.82 | 40514 |
| 2022-12-20 | 21.12 | $20.50 | 13900 |
| 2022-12-19 | 21.15 | $20.42 | 66300 |
| 2022-12-16 | 21.19 | $20.61 | 30439 |
| 2022-12-15 | 21.21 | $20.74 | 13338 |
| 2022-12-14 | 21.23 | $21.20 | 11000 |
| 2022-12-13 | 21.25 | $21.31 | 28600 |
| 2022-12-12 | 21.25 | $21.20 | 24827 |
| 2022-12-09 | 21.27 | $20.98 | 9919 |
| 2022-12-08 | 21.28 | $21.08 | 42700 |
| 2022-12-07 | 21.24 | $20.94 | 12746 |
| 2022-12-06 | 21.22 | $20.95 | 26147 |
| 2022-12-05 | 21.20 | $21.27 | 31748 |
| 2022-12-02 | 21.15 | $21.71 | 23243 |
| 2022-12-01 | 21.07 | $21.70 | 20917 |
| 2022-11-30 | 20.99 | $21.68 | 10306 |
| 2022-11-29 | 20.94 | $21.10 | 19800 |
| 2022-11-28 | 20.92 | $21.04 | 30140 |
| 2022-11-25 | 20.90 | $21.36 | 3000 |
| 2022-11-23 | 20.84 | $21.40 | 26906 |
| 2022-11-22 | 20.79 | $21.28 | 28800 |
| 2022-11-21 | 20.74 | $21.04 | 49900 |
| 2022-11-18 | 20.69 | $21.12 | 27400 |
| 2022-11-17 | 20.64 | $21.08 | 18000 |
| 2022-11-16 | 20.56 | $21.24 | 100200 |
| 2022-11-15 | 20.48 | $21.55 | 11700 |
| 2022-11-14 | 20.39 | $21.34 | 67648 |
| 2022-11-11 | 20.30 | $21.52 | 70400 |
| 2022-11-10 | 20.18 | $21.22 | 50900 |
| 2022-11-09 | 20.11 | $20.20 | 29717 |
| 2022-11-08 | 20.06 | $20.63 | 18700 |
| 2022-11-07 | 19.99 | $20.49 | 55900 |
| 2022-11-04 | 19.95 | $20.35 | 155117 |
| 2022-11-03 | 19.91 | $20.01 | 229000 |
| 2022-11-02 | 19.92 | $20.19 | 31600 |
| 2022-11-01 | 19.93 | $20.66 | 9800 |
| 2022-10-31 | 19.91 | $20.60 | 176808 |
| 2022-10-28 | 19.87 | $20.66 | 16841 |
| 2022-10-27 | 19.79 | $20.29 | 13100 |
| 2022-10-26 | 19.75 | $20.34 | 17900 |
| 2022-10-25 | 19.72 | $20.36 | 12200 |
| 2022-10-24 | 19.67 | $20.02 | 15124 |
| 2022-10-21 | 19.64 | $19.99 | 22000 |
| 2022-10-20 | 19.62 | $19.50 | 34504 |
| 2022-10-19 | 19.65 | $19.61 | 19500 |
| 2022-10-18 | 19.68 | $19.75 | 43228 |
| 2022-10-17 | 19.72 | $19.63 | 40122 |
| 2022-10-14 | 19.77 | $19.18 | 23200 |
| 2022-10-13 | 19.85 | $19.68 | 20123 |
| 2022-10-12 | 19.91 | $19.29 | 44700 |
| 2022-10-11 | 20.00 | $19.29 | 14600 |
| 2022-10-10 | 20.09 | $19.50 | 15241 |
| 2022-10-07 | 20.20 | $19.69 | 15200 |
| 2022-10-06 | 20.30 | $20.19 | 18508 |
| 2022-10-05 | 20.35 | $20.37 | 14500 |
| 2022-10-04 | 20.38 | $20.31 | 22400 |
| 2022-10-03 | 20.40 | $19.66 | 563500 |
| 2022-09-30 | 20.45 | $19.18 | 79335 |
| 2022-09-29 | 20.54 | $19.40 | 117700 |
| 2022-09-28 | 20.63 | $19.80 | 87434 |
| 2022-09-27 | 20.70 | $19.37 | 294313 |
| 2022-09-26 | 20.80 | $19.39 | 176900 |
| 2022-09-23 | 20.91 | $19.56 | 16500 |
| 2022-09-22 | 21.04 | $20.05 | 14828 |
| 2022-09-21 | 21.14 | $20.31 | 7900 |
| 2022-09-20 | 21.21 | $20.53 | 15700 |
| 2022-09-19 | 21.27 | $20.74 | 13342 |
| 2022-09-16 | 21.34 | $20.65 | 6524 |
| 2022-09-15 | 21.44 | $20.91 | 16600 |
| 2022-09-14 | 21.51 | $21.14 | 30131 |
| 2022-09-13 | 21.59 | $21.01 | 17300 |
| 2022-09-12 | 21.67 | $21.82 | 9600 |
| 2022-09-09 | 21.71 | $21.57 | 9904 |
| 2022-09-08 | 21.75 | $21.18 | 13000 |
| 2022-09-07 | 21.81 | $20.99 | 10200 |
| 2022-09-06 | 21.85 | $20.66 | 34506 |
| 2022-09-02 | 21.91 | $20.80 | 13300 |
| 2022-09-01 | 21.97 | $20.97 | 14900 |
| 2022-08-31 | 22.01 | $21.13 | 19300 |
| 2022-08-30 | 22.05 | $21.17 | 206011 |
| 2022-08-29 | 22.06 | $21.44 | 9416 |
| 2022-08-26 | 22.07 | $21.58 | 56300 |
| 2022-08-25 | 22.08 | $22.20 | 21900 |
| 2022-08-24 | 22.04 | $21.95 | 14900 |
| 2022-08-23 | 22.01 | $21.84 | 8200 |
| 2022-08-22 | 21.95 | $21.74 | 19920 |
| 2022-08-19 | 21.92 | $22.13 | 174700 |
| 2022-08-18 | 21.85 | $22.48 | 32800 |
| 2022-08-17 | 21.78 | $22.45 | 14409 |
| 2022-08-16 | 21.71 | $22.66 | 14131 |
| 2022-08-15 | 21.62 | $22.67 | 36200 |
| 2022-08-12 | 21.50 | $22.68 | 30208 |
| 2022-08-11 | 21.38 | $22.35 | 13935 |
| 2022-08-10 | 21.25 | $22.33 | 30200 |
| 2022-08-09 | 21.14 | $21.78 | 10716 |
| 2022-08-08 | 21.05 | $21.94 | 647928 |
| 2022-08-05 | 20.97 | $21.90 | 6500 |
| 2022-08-04 | 20.91 | $21.82 | 67735 |
| 2022-08-03 | 20.85 | $21.81 | 16600 |
| 2022-08-02 | 20.77 | $21.51 | 30400 |
| 2022-08-01 | 20.70 | $21.61 | 22200 |
| 2022-07-29 | 20.64 | $21.71 | 22023 |
| 2022-07-28 | 20.56 | $21.44 | 52600 |
| 2022-07-27 | 20.51 | $21.25 | 69942 |
| 2022-07-26 | 20.48 | $20.78 | 11600 |
| 2022-07-25 | 20.49 | $21.01 | 99200 |
| 2022-07-22 | 20.48 | $20.83 | 273300 |
| 2022-07-21 | 20.46 | $21.11 | 21200 |
| 2022-07-20 | 20.43 | $20.99 | 72615 |
| 2022-07-19 | 20.40 | $20.85 | 109100 |
| 2022-07-18 | 20.36 | $20.32 | 53800 |
| 2022-07-15 | 20.36 | $20.24 | 19400 |
| 2022-07-14 | 20.38 | $19.86 | 28132 |
| 2022-07-13 | 20.42 | $20.05 | 14207 |
| 2022-07-12 | 20.45 | $20.03 | 38300 |
| 2022-07-11 | 20.51 | $20.26 | 60300 |
| 2022-07-08 | 20.59 | $20.67 | 117200 |
| 2022-07-07 | 20.68 | $20.62 | 28741 |
| 2022-07-06 | 20.77 | $20.17 | 14000 |
| 2022-07-05 | 20.88 | $20.19 | 12500 |
| 2022-07-01 | 20.99 | $20.34 | 68815 |
| 2022-06-30 | 21.11 | $20.14 | 96300 |
| 2022-06-29 | 21.21 | $20.41 | 131740 |
| 2022-06-28 | 21.30 | $20.69 | 9400 |
| 2022-06-27 | 21.38 | $20.95 | 7300 |
| 2022-06-24 | 21.43 | $20.95 | 76300 |
| 2022-06-23 | 21.46 | $20.39 | 11500 |
| 2022-06-22 | 21.51 | $20.38 | 164121 |
| 2022-06-21 | 21.57 | $20.45 | 45805 |
| 2022-06-17 | 21.61 | $20.15 | 21600 |
| 2022-06-16 | 21.67 | $20.17 | 12900 |
| 2022-06-15 | 21.72 | $20.80 | 215900 |
| 2022-06-14 | 21.77 | $20.54 | 107900 |
| 2022-06-13 | 21.81 | $20.61 | 157500 |
| 2022-06-10 | 21.86 | $21.27 | 78300 |
| 2022-06-09 | 21.84 | $21.93 | 19900 |
| 2022-06-08 | 21.78 | $22.36 | 25517 |
| 2022-06-07 | 21.72 | $22.55 | 36012 |
| 2022-06-06 | 21.65 | $22.41 | 10240 |
| 2022-06-03 | 21.62 | $22.35 | 33200 |
| 2022-06-02 | 21.59 | $22.66 | 13200 |
| 2022-06-01 | 21.60 | $22.12 | 77700 |
| 2022-05-31 | 21.61 | $22.23 | 15200 |
| 2022-05-27 | 21.60 | $22.41 | 47400 |
| 2022-05-26 | 21.57 | $21.93 | 16900 |
| 2022-05-25 | 21.60 | $21.50 | 84627 |
| 2022-05-24 | 21.63 | $21.34 | 109946 |
| 2022-05-23 | 21.66 | $21.54 | 296200 |
| 2022-05-20 | 21.71 | $21.32 | 18900 |
| 2022-05-19 | 21.76 | $21.27 | 40310 |
| 2022-05-18 | 21.84 | $21.22 | 51100 |
| 2022-05-17 | 21.95 | $21.85 | 42100 |
| 2022-05-16 | 22.03 | $21.40 | 51600 |
| 2022-05-13 | 22.12 | $21.45 | 48000 |
| 2022-05-12 | 22.20 | $20.86 | 155500 |
| 2022-05-11 | 22.33 | $20.87 | 113847 |
| 2022-05-10 | 22.44 | $21.18 | 63013 |
| 2022-05-09 | 22.54 | $21.01 | 51238 |
| 2022-05-06 | 22.66 | $21.79 | 97900 |
| 2022-05-05 | 22.74 | $21.92 | 29020 |
| 2022-05-04 | 22.82 | $22.81 | 21637 |
| 2022-05-03 | 22.86 | $22.25 | 96600 |
| 2022-05-02 | 22.95 | $22.11 | 75500 |
| 2022-04-29 | 23.04 | $21.87 | 162523 |
| 2022-04-28 | 23.14 | $22.46 | 65104 |
| 2022-04-27 | 23.23 | $22.00 | 260239 |
| 2022-04-26 | 23.35 | $21.99 | 279500 |
| 2022-04-25 | 23.45 | $22.54 | 93500 |
| 2022-04-22 | 23.53 | $22.36 | 46845 |
| 2022-04-21 | 23.61 | $22.94 | 109310 |
| 2022-04-20 | 23.67 | $23.37 | 36102 |
| 2022-04-19 | 23.70 | $23.40 | 36341 |
| 2022-04-18 | 23.74 | $23.13 | 36500 |
| 2022-04-14 | 23.78 | $23.21 | 17400 |
| 2022-04-13 | 23.80 | $23.41 | 28800 |
| 2022-04-12 | 23.80 | $23.13 | 28000 |
| 2022-04-11 | 23.79 | $23.09 | 30922 |
| 2022-04-08 | 23.76 | $23.40 | 100200 |
| 2022-04-07 | 23.74 | $23.42 | 382700 |
| 2022-04-06 | 23.72 | $23.45 | 90110 |
| 2022-04-05 | 23.72 | $23.69 | 15800 |
| 2022-04-04 | 23.69 | $24.09 | 18600 |
| 2022-04-01 | 23.63 | $23.90 | 21242 |
| 2022-03-31 | 23.60 | $23.86 | 26709 |
| 2022-03-30 | 23.59 | $24.26 | 78245 |
| 2022-03-29 | 23.58 | $24.44 | 357613 |
| 2022-03-28 | 23.53 | $23.99 | 68622 |
| 2022-03-25 | 23.51 | $24.03 | 54900 |
| 2022-03-24 | 23.49 | $24.06 | 83646 |
| 2022-03-23 | 23.45 | $23.99 | 131337 |
| 2022-03-22 | 23.40 | $24.09 | 95100 |
| 2022-03-21 | 23.35 | $24.14 | 84513 |
| 2022-03-18 | 23.32 | $23.92 | 22300 |
| 2022-03-17 | 23.30 | $23.67 | 29300 |
| 2022-03-16 | 23.32 | $23.40 | 168800 |
| 2022-03-15 | 23.36 | $22.99 | 37307 |
| 2022-03-14 | 23.40 | $22.50 | 28037 |
| 2022-03-11 | 23.48 | $22.95 | 41944 |
| 2022-03-10 | 23.55 | $22.99 | 14200 |
| 2022-03-09 | 23.63 | $23.48 | 49409 |
| 2022-03-08 | 23.67 | $22.98 | 63300 |
| 2022-03-07 | 23.72 | $22.86 | 20226 |
| 2022-03-04 | 23.78 | $23.34 | 33900 |
| 2022-03-03 | 23.81 | $23.65 | 98523 |
| 2022-03-02 | 23.84 | $24.03 | 76411 |
| 2022-03-01 | 23.85 | $23.52 | 101500 |
| 2022-02-28 | 23.87 | $23.67 | 348208 |
| 2022-02-25 | 23.87 | $23.61 | 89600 |
| 2022-02-24 | 23.85 | $23.24 | 157623 |
| 2022-02-23 | 23.86 | $22.92 | 75000 |
| 2022-02-22 | 23.90 | $23.22 | 37700 |
| 2022-02-18 | 23.92 | $23.41 | 82233 |
| 2022-02-17 | 23.93 | $23.62 | 108700 |
| 2022-02-16 | 23.95 | $24.07 | 129400 |
| 2022-02-15 | 23.96 | $24.20 | 161100 |
| 2022-02-14 | 23.97 | $23.80 | 20100 |
| 2022-02-11 | 24.03 | $24.00 | 43900 |
| 2022-02-10 | 24.07 | $24.32 | 13427 |
| 2022-02-09 | 24.11 | $24.69 | 44644 |
| 2022-02-08 | 24.14 | $24.23 | 18200 |
| 2022-02-07 | 24.17 | $24.00 | 56735 |
| 2022-02-04 | 24.22 | $24.06 | 21200 |
| 2022-02-03 | 24.27 | $23.86 | 47332 |
| 2022-02-02 | 24.33 | $24.23 | 76900 |
| 2022-02-01 | 24.39 | $24.29 | 91613 |
| 2022-01-31 | 24.45 | $23.99 | 44400 |
| 2022-01-28 | 24.52 | $23.65 | 189200 |
| 2022-01-27 | 24.60 | $23.28 | 187400 |
| 2022-01-26 | 24.71 | $23.43 | 48936 |
| 2022-01-25 | 24.81 | $23.56 | 149708 |
| 2022-01-24 | 24.90 | $23.72 | 222242 |
| 2022-01-21 | 24.98 | $23.66 | 14305 |
| 2022-01-20 | 25.05 | $23.98 | 31900 |
| 2022-01-19 | 25.09 | $24.21 | 40300 |
| 2022-01-18 | 25.09 | $24.45 | 21700 |
| 2022-01-14 | 25.11 | $24.89 | 21300 |
| 2022-01-13 | 25.11 | $24.90 | 21915 |
| 2022-01-12 | 25.12 | $25.21 | 14300 |
| 2022-01-11 | 25.11 | $25.21 | 23000 |
| 2022-01-10 | 25.10 | $24.89 | 26900 |
| 2022-01-07 | 25.12 | $24.91 | 24800 |
| 2022-01-06 | 25.15 | $25.07 | 70948 |
| 2022-01-05 | 25.17 | $25.06 | 45600 |
| 2022-01-04 | 25.19 | $25.52 | 33023 |
| 2022-01-03 | 25.16 | $25.38 | 112600 |
| 2021-12-31 | 25.13 | $25.42 | 115207 |
| 2021-12-30 | 25.11 | $25.34 | 24200 |
| 2021-12-29 | 25.08 | $25.42 | 14700 |
| 2021-12-28 | 25.05 | $25.37 | 18309 |
| 2021-12-27 | 25.06 | $25.46 | 62800 |
| 2021-12-23 | 25.05 | $25.21 | 81500 |
| 2021-12-22 | 25.09 | $25.07 | 205427 |
| 2021-12-21 | 25.14 | $24.78 | 179800 |
| 2021-12-20 | 25.19 | $24.22 | 41645 |
| 2021-12-17 | 25.28 | $24.84 | 31300 |
| 2021-12-16 | 25.35 | $24.93 | 34800 |
| 2021-12-15 | 25.42 | $25.14 | 44900 |
| 2021-12-14 | 25.49 | $24.92 | 30100 |
| 2021-12-13 | 25.56 | $25.00 | 26218 |
| 2021-12-10 | 25.64 | $25.41 | 430504 |
| 2021-12-09 | 25.68 | $25.35 | 17100 |
| 2021-12-08 | 25.71 | $25.58 | 171800 |
| 2021-12-07 | 25.76 | $25.48 | 57329 |
| 2021-12-06 | 25.80 | $24.94 | 53129 |
| 2021-12-03 | 25.87 | $24.74 | 51300 |
| 2021-12-02 | 25.94 | $25.07 | 30600 |
| 2021-12-01 | 26.06 | $24.57 | 31500 |
| 2021-11-30 | 26.19 | $24.99 | 34611 |
| 2021-11-29 | 26.31 | $25.51 | 81923 |
| 2021-11-26 | 26.39 | $25.32 | 30900 |
| 2021-11-24 | 26.48 | $26.03 | 32600 |
| 2021-11-23 | 26.52 | $25.92 | 92300 |
| 2021-11-22 | 26.59 | $25.88 | 34343 |
| 2021-11-19 | 26.65 | $26.02 | 43336 |
| 2021-11-18 | 26.71 | $26.27 | 64100 |
| 2021-11-17 | 26.75 | $26.30 | 36613 |
| 2021-11-16 | 26.78 | $26.49 | 32700 |
| 2021-11-15 | 26.80 | $26.40 | 48300 |
| 2021-11-12 | 26.82 | $26.43 | 39400 |
| 2021-11-11 | 26.83 | $26.25 | 34000 |
| 2021-11-10 | 26.84 | $26.09 | 59900 |
| 2021-11-09 | 26.84 | $26.43 | 836746 |
| 2021-11-08 | 26.82 | $26.43 | 89700 |
| 2021-11-05 | 26.79 | $26.24 | 53927 |
| 2021-11-04 | 26.79 | $26.10 | 86600 |
| 2021-11-03 | 26.79 | $27.48 | 45600 |
| 2021-11-02 | 26.71 | $27.29 | 14900 |
| 2021-11-01 | 26.64 | $27.29 | 45000 |
| 2021-10-29 | 26.55 | $27.14 | 73807 |
| 2021-10-28 | 26.49 | $27.15 | 75800 |
| 2021-10-27 | 26.42 | $26.85 | 65100 |
| 2021-10-26 | 26.37 | $27.20 | 76445 |
| 2021-10-25 | 26.31 | $27.16 | 22500 |
| 2021-10-22 | 26.28 | $27.11 | 23000 |
| 2021-10-21 | 26.24 | $27.07 | 33700 |
| 2021-10-20 | 26.22 | $27.01 | 24201 |
| 2021-10-19 | 26.17 | $26.96 | 85142 |
| 2021-10-18 | 26.11 | $26.71 | 45622 |
| 2021-10-15 | 26.06 | $26.67 | 34308 |
| 2021-10-14 | 26.04 | $26.46 | 19506 |
| 2021-10-13 | 26.04 | $26.08 | 21427 |
| 2021-10-12 | 26.06 | $25.98 | 34830 |
| 2021-10-11 | 26.08 | $25.93 | 14900 |
| 2021-10-08 | 26.11 | $26.08 | 27305 |
| 2021-10-07 | 26.13 | $26.14 | 24700 |
| 2021-10-06 | 26.15 | $25.85 | 38616 |
| 2021-10-05 | 26.18 | $25.88 | 46400 |
| 2021-10-04 | 26.22 | $25.63 | 32807 |
| 2021-10-01 | 26.29 | $25.93 | 217420 |
| 2021-09-30 | 26.33 | $25.72 | 23622 |
| 2021-09-29 | 26.39 | $25.89 | 23534 |
| 2021-09-28 | 26.43 | $25.92 | 20400 |
| 2021-09-27 | 26.47 | $26.50 | 22100 |
| 2021-09-24 | 26.48 | $26.44 | 21823 |
| 2021-09-23 | 26.47 | $26.57 | 75200 |
| 2021-09-22 | 26.47 | $26.08 | 29000 |
| 2021-09-21 | 26.49 | $25.78 | 34300 |
| 2021-09-20 | 26.51 | $25.71 | 38027 |
| 2021-09-17 | 26.51 | $26.31 | 39735 |
| 2021-09-16 | 26.47 | $26.47 | 32001 |
| 2021-09-15 | 26.44 | $26.44 | 22241 |
| 2021-09-14 | 26.41 | $26.31 | 15427 |
| 2021-09-13 | 26.41 | $26.48 | 37734 |
| 2021-09-10 | 26.41 | $26.46 | 98104 |
| 2021-09-09 | 26.41 | $26.55 | 14500 |
| 2021-09-08 | 26.41 | $26.55 | 27505 |
| 2021-09-07 | 26.40 | $26.73 | 26224 |
| 2021-09-03 | 26.38 | $26.87 | 52149 |
| 2021-09-02 | 26.36 | $26.87 | 41500 |
| 2021-09-01 | 26.33 | $26.77 | 33500 |
| 2021-08-31 | 26.30 | $26.72 | 10700 |
| 2021-08-30 | 26.28 | $26.76 | 78300 |
| 2021-08-27 | 26.25 | $26.65 | 156600 |
| 2021-08-26 | 26.22 | $26.39 | 23010 |
| 2021-08-25 | 26.22 | $26.58 | 40900 |
| 2021-08-24 | 26.20 | $26.40 | 23248 |
| 2021-08-23 | 26.17 | $26.12 | 33737 |
| 2021-08-20 | 26.17 | $25.72 | 62700 |
| 2021-08-19 | 26.19 | $25.58 | 17309 |
| 2021-08-18 | 26.22 | $25.78 | 42700 |
| 2021-08-17 | 26.23 | $25.95 | 662043 |
| 2021-08-16 | 26.21 | $26.29 | 16100 |
| 2021-08-13 | 26.15 | $26.45 | 36641 |
| 2021-08-12 | 26.10 | $26.48 | 139116 |
| 2021-08-11 | 26.07 | $26.50 | 19312 |
| 2021-08-10 | 26.04 | $26.37 | 29130 |
| 2021-08-09 | 26.02 | $26.37 | 77837 |
| 2021-08-06 | 26.02 | $26.39 | 26800 |
| 2021-08-05 | 26.01 | $26.33 | 24518 |
| 2021-08-04 | 25.97 | $26.17 | 13600 |
| 2021-08-03 | 25.97 | $26.25 | 29300 |
| 2021-08-02 | 25.96 | $26.13 | 18248 |
| 2021-07-30 | 25.97 | $26.16 | 19700 |
| 2021-07-29 | 25.97 | $26.33 | 19500 |
| 2021-07-28 | 25.97 | $26.14 | 27000 |
| 2021-07-27 | 25.97 | $25.93 | 23821 |
| 2021-07-26 | 25.98 | $26.15 | 26329 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.86
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.79
Average
25.73
Maximum
34.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.86 | $33.46 | 108459 |
| 2026-07-21 | 33.90 | $33.46 | 145400 |
| 2026-07-20 | 33.95 | $33.26 | 105200 |
| 2026-07-17 | 34.02 | $33.30 | 118628 |
| 2026-07-16 | 34.10 | $33.43 | 94218 |
| 2026-07-15 | 34.17 | $33.54 | 92329 |
| 2026-07-14 | 34.23 | $33.63 | 151148 |
| 2026-07-13 | 34.30 | $33.49 | 110925 |
| 2026-07-10 | 34.38 | $34.48 | 7319 |
| 2026-07-09 | 34.37 | $34.37 | 18046 |
| 2026-07-08 | 34.37 | $33.92 | 15700 |
| 2026-07-07 | 34.42 | $33.70 | 39300 |
| 2026-07-06 | 34.49 | $34.57 | 82700 |
| 2026-07-02 | 34.48 | $34.31 | 17135 |
| 2026-07-01 | 34.50 | $34.58 | 26229 |
| 2026-06-30 | 34.49 | $34.66 | 132231 |
| 2026-06-29 | 34.48 | $34.67 | 112300 |
| 2026-06-26 | 34.46 | $34.01 | 23530 |
| 2026-06-25 | 34.50 | $34.66 | 19245 |
| 2026-06-24 | 34.49 | $34.31 | 20414 |
| 2026-06-23 | 34.51 | $34.28 | 11944 |
| 2026-06-22 | 34.53 | $35.12 | 20944 |
| 2026-06-18 | 34.47 | $35.16 | 22100 |
| 2026-06-17 | 34.39 | $34.76 | 9827 |
| 2026-06-16 | 34.36 | $34.95 | 13541 |
| 2026-06-15 | 34.29 | $35.48 | 16800 |
| 2026-06-12 | 34.17 | $35.04 | 66035 |
| 2026-06-11 | 34.08 | $34.55 | 23331 |
| 2026-06-10 | 34.03 | $34.03 | 28600 |
| 2026-06-09 | 34.03 | $34.08 | 23300 |
| 2026-06-08 | 34.02 | $34.57 | 61110 |
| 2026-06-05 | 33.96 | $34.42 | 21824 |
| 2026-06-04 | 33.92 | $34.80 | 119513 |
| 2026-06-03 | 33.82 | $34.60 | 33400 |
| 2026-06-02 | 33.74 | $35.07 | 29237 |
| 2026-06-01 | 33.60 | $34.93 | 28000 |
| 2026-05-29 | 33.46 | $34.27 | 59500 |
| 2026-05-28 | 33.38 | $34.34 | 47930 |
| 2026-05-27 | 33.27 | $34.01 | 74836 |
| 2026-05-26 | 33.20 | $34.18 | 341219 |
| 2026-05-22 | 33.09 | $33.90 | 38245 |
| 2026-05-21 | 33.01 | $33.57 | 57100 |
| 2026-05-20 | 32.95 | $33.59 | 42000 |
| 2026-05-19 | 32.88 | $33.53 | 76705 |
| 2026-05-18 | 32.81 | $33.66 | 45648 |
| 2026-05-15 | 32.72 | $34.31 | 89000 |
| 2026-05-14 | 32.56 | $34.79 | 694217 |
| 2026-05-13 | 32.32 | $34.40 | 550740 |
| 2026-05-12 | 32.10 | $33.59 | 20742 |
| 2026-05-11 | 31.95 | $34.16 | 116200 |
| 2026-05-08 | 31.71 | $34.00 | 23206 |
| 2026-05-07 | 31.47 | $33.20 | 21200 |
| 2026-05-06 | 31.29 | $33.20 | 103805 |
| 2026-05-05 | 31.09 | $32.20 | 199100 |
| 2026-05-04 | 30.97 | $31.96 | 109444 |
| 2026-05-01 | 30.87 | $32.09 | 108600 |
| 2026-04-30 | 30.74 | $32.01 | 142426 |
| 2026-04-29 | 30.61 | $31.62 | 59428 |
| 2026-04-28 | 30.50 | $31.70 | 40438 |
| 2026-04-27 | 30.38 | $32.09 | 27706 |
| 2026-04-24 | 30.20 | $32.39 | 97000 |
| 2026-04-23 | 29.96 | $32.53 | 53100 |
| 2026-04-22 | 29.69 | $32.20 | 28228 |
| 2026-04-21 | 29.43 | $32.37 | 142100 |
| 2026-04-20 | 29.12 | $31.48 | 107025 |
| 2026-04-17 | 28.87 | $32.29 | 39400 |
| 2026-04-16 | 28.51 | $31.69 | 85513 |
| 2026-04-15 | 28.18 | $31.25 | 59700 |
| 2026-04-14 | 27.86 | $30.12 | 81000 |
| 2026-04-13 | 27.62 | $28.77 | 39819 |
| 2026-04-10 | 27.50 | $28.25 | 70536 |
| 2026-04-09 | 27.42 | $28.30 | 240400 |
| 2026-04-08 | 27.32 | $28.71 | 36232 |
| 2026-04-07 | 27.18 | $27.14 | 40235 |
| 2026-04-06 | 27.18 | $26.88 | 60414 |
| 2026-04-02 | 27.21 | $27.29 | 67900 |
| 2026-04-01 | 27.20 | $26.95 | 234700 |
| 2026-03-31 | 27.23 | $26.62 | 25800 |
| 2026-03-30 | 27.30 | $25.77 | 60348 |
| 2026-03-27 | 27.46 | $26.89 | 98405 |
| 2026-03-26 | 27.52 | $26.57 | 110318 |
| 2026-03-25 | 27.61 | $26.72 | 29100 |
| 2026-03-24 | 27.71 | $26.60 | 19703 |
| 2026-03-23 | 27.83 | $27.00 | 44009 |
| 2026-03-20 | 27.91 | $26.59 | 20500 |
| 2026-03-19 | 28.05 | $26.65 | 13323 |
| 2026-03-18 | 28.20 | $26.73 | 143900 |
| 2026-03-17 | 28.35 | $27.22 | 116800 |
| 2026-03-16 | 28.47 | $27.07 | 18600 |
| 2026-03-13 | 28.62 | $27.14 | 173733 |
| 2026-03-12 | 28.78 | $27.70 | 26737 |
| 2026-03-11 | 28.89 | $27.91 | 14325 |
| 2026-03-10 | 28.99 | $28.21 | 45739 |
| 2026-03-09 | 29.08 | $28.09 | 149923 |
| 2026-03-06 | 29.18 | $28.20 | 26000 |
| 2026-03-05 | 29.28 | $28.26 | 28100 |
| 2026-03-04 | 29.39 | $28.85 | 25806 |
| 2026-03-03 | 29.45 | $28.56 | 41416 |
| 2026-03-02 | 29.54 | $29.17 | 27100 |
| 2026-02-27 | 29.58 | $29.27 | 31217 |
| 2026-02-26 | 29.61 | $29.44 | 20300 |
| 2026-02-25 | 29.63 | $29.76 | 10637 |
| 2026-02-24 | 29.62 | $29.51 | 41230 |
| 2026-02-23 | 29.63 | $29.36 | 25100 |
| 2026-02-20 | 29.66 | $29.50 | 481400 |
| 2026-02-19 | 29.67 | $29.35 | 737223 |
| 2026-02-18 | 29.71 | $29.68 | 35100 |
| 2026-02-17 | 29.71 | $29.53 | 181813 |
| 2026-02-13 | 29.73 | $29.64 | 108700 |
| 2026-02-12 | 29.74 | $29.56 | 37243 |
| 2026-02-11 | 29.76 | $29.79 | 45938 |
| 2026-02-10 | 29.75 | $29.64 | 141700 |
| 2026-02-09 | 29.77 | $29.86 | 179100 |
| 2026-02-06 | 29.76 | $29.77 | 18026 |
| 2026-02-05 | 29.76 | $28.84 | 55129 |
| 2026-02-04 | 29.85 | $29.37 | 23796 |
| 2026-02-03 | 29.90 | $29.78 | 43400 |
| 2026-02-02 | 29.92 | $29.73 | 13816 |
| 2026-01-30 | 29.93 | $29.68 | 141632 |
| 2026-01-29 | 29.96 | $30.31 | 38300 |
| 2026-01-28 | 29.92 | $30.39 | 46700 |
| 2026-01-27 | 29.88 | $30.43 | 44000 |
| 2026-01-26 | 29.82 | $30.03 | 132740 |
| 2026-01-23 | 29.80 | $29.92 | 49200 |
| 2026-01-22 | 29.78 | $30.13 | 66725 |
| 2026-01-21 | 29.75 | $30.21 | 157600 |
| 2026-01-20 | 29.70 | $29.75 | 106113 |
| 2026-01-16 | 29.69 | $30.00 | 20600 |
| 2026-01-15 | 29.66 | $30.01 | 40639 |
| 2026-01-14 | 29.62 | $29.90 | 58732 |
| 2026-01-13 | 29.59 | $30.01 | 19122 |
| 2026-01-12 | 29.55 | $30.20 | 156323 |
| 2026-01-09 | 29.48 | $29.97 | 54400 |
| 2026-01-08 | 29.43 | $29.47 | 68919 |
| 2026-01-07 | 29.42 | $29.64 | 29225 |
| 2026-01-06 | 29.40 | $29.89 | 22334 |
| 2026-01-05 | 29.35 | $29.32 | 33717 |
| 2026-01-02 | 29.35 | $28.89 | 17128 |
| 2025-12-31 | 29.40 | $28.56 | 18406 |
| 2025-12-30 | 29.49 | $28.84 | 51532 |
| 2025-12-29 | 29.56 | $29.02 | 27800 |
| 2025-12-26 | 29.61 | $29.44 | 19239 |
| 2025-12-24 | 29.63 | $29.51 | 15241 |
| 2025-12-23 | 29.64 | $29.49 | 33019 |
| 2025-12-22 | 29.66 | $29.29 | 36400 |
| 2025-12-19 | 29.70 | $29.15 | 79438 |
| 2025-12-18 | 29.76 | $28.78 | 20843 |
| 2025-12-17 | 29.86 | $29.28 | 20441 |
| 2025-12-16 | 29.92 | $29.43 | 14744 |
| 2025-12-15 | 29.97 | $29.56 | 29443 |
| 2025-12-12 | 30.02 | $29.66 | 23115 |
| 2025-12-11 | 30.05 | $30.09 | 75503 |
| 2025-12-10 | 30.05 | $30.02 | 14102 |
| 2025-12-09 | 30.05 | $29.97 | 16423 |
| 2025-12-08 | 30.06 | $29.96 | 17800 |
| 2025-12-05 | 30.07 | $30.04 | 36735 |
| 2025-12-04 | 30.08 | $30.14 | 12600 |
| 2025-12-03 | 30.07 | $30.10 | 10300 |
| 2025-12-02 | 30.07 | $29.98 | 35700 |
| 2025-12-01 | 30.08 | $29.85 | 30700 |
| 2025-11-28 | 30.10 | $30.19 | 38600 |
| 2025-11-26 | 30.09 | $30.13 | 34900 |
| 2025-11-25 | 30.09 | $29.73 | 21400 |
| 2025-11-24 | 30.12 | $29.46 | 74047 |
| 2025-11-21 | 30.19 | $29.26 | 183700 |
| 2025-11-20 | 30.29 | $29.15 | 132800 |
| 2025-11-19 | 30.41 | $29.55 | 237500 |
| 2025-11-18 | 30.50 | $29.70 | 9108 |
| 2025-11-17 | 30.59 | $29.84 | 18519 |
| 2025-11-14 | 30.67 | $29.90 | 120800 |
| 2025-11-13 | 30.75 | $30.38 | 33300 |
| 2025-11-12 | 30.78 | $30.61 | 25300 |
| 2025-11-11 | 30.80 | $30.80 | 19302 |
| 2025-11-10 | 30.80 | $30.70 | 21606 |
| 2025-11-07 | 30.81 | $30.19 | 4042 |
| 2025-11-06 | 30.88 | $30.48 | 216421 |
| 2025-11-05 | 30.92 | $30.71 | 16823 |
| 2025-11-04 | 30.94 | $30.51 | 211300 |
| 2025-11-03 | 30.99 | $31.24 | 44100 |
| 2025-10-31 | 30.96 | $31.25 | 16624 |
| 2025-10-30 | 30.93 | $31.08 | 19200 |
| 2025-10-29 | 30.92 | $31.36 | 21006 |
| 2025-10-28 | 30.87 | $31.42 | 34400 |
| 2025-10-27 | 30.81 | $31.23 | 43438 |
| 2025-10-24 | 30.77 | $30.87 | 45444 |
| 2025-10-23 | 30.76 | $30.87 | 16200 |
| 2025-10-22 | 30.75 | $30.54 | 35331 |
| 2025-10-21 | 30.77 | $30.88 | 34200 |
| 2025-10-20 | 30.75 | $31.11 | 11600 |
| 2025-10-17 | 30.72 | $30.85 | 35947 |
| 2025-10-16 | 30.70 | $30.78 | 13431 |
| 2025-10-15 | 30.70 | $31.05 | 49107 |
| 2025-10-14 | 30.66 | $30.92 | 44880 |
| 2025-10-13 | 30.63 | $30.91 | 16431 |
| 2025-10-10 | 30.60 | $30.24 | 38130 |
| 2025-10-09 | 30.64 | $31.16 | 28814 |
| 2025-10-08 | 30.58 | $31.02 | 19800 |
| 2025-10-07 | 30.54 | $30.81 | 24044 |
| 2025-10-06 | 30.51 | $30.90 | 16422 |
| 2025-10-03 | 30.47 | $30.86 | 26600 |
| 2025-10-02 | 30.43 | $30.84 | 26800 |
| 2025-10-01 | 30.38 | $30.88 | 38032 |
| 2025-09-30 | 30.33 | $30.70 | 23100 |
| 2025-09-29 | 30.29 | $30.56 | 31600 |
| 2025-09-26 | 30.26 | $30.44 | 27017 |
| 2025-09-25 | 30.25 | $30.35 | 29022 |
| 2025-09-24 | 30.24 | $30.50 | 10831 |
| 2025-09-23 | 30.21 | $30.65 | 18547 |
| 2025-09-22 | 30.16 | $30.85 | 16100 |
| 2025-09-19 | 30.09 | $30.69 | 25210 |
| 2025-09-18 | 30.02 | $30.62 | 16040 |
| 2025-09-17 | 29.96 | $30.41 | 65600 |
| 2025-09-16 | 29.91 | $30.50 | 22544 |
| 2025-09-15 | 29.85 | $30.46 | 20440 |
| 2025-09-12 | 29.79 | $30.30 | 18216 |
| 2025-09-11 | 29.74 | $30.18 | 39527 |
| 2025-09-10 | 29.69 | $29.93 | 35342 |
| 2025-09-09 | 29.66 | $29.80 | 26200 |
| 2025-09-08 | 29.65 | $29.71 | 19231 |
| 2025-09-05 | 29.64 | $29.68 | 19600 |
| 2025-09-04 | 29.64 | $29.62 | 91300 |
| 2025-09-03 | 29.64 | $29.46 | 27338 |
| 2025-09-02 | 29.66 | $29.37 | 72530 |
| 2025-08-29 | 29.69 | $29.45 | 110000 |
| 2025-08-28 | 29.72 | $29.83 | 23100 |
| 2025-08-27 | 29.70 | $29.86 | 35800 |
| 2025-08-26 | 29.69 | $29.81 | 11214 |
| 2025-08-25 | 29.67 | $29.57 | 30045 |
| 2025-08-22 | 29.69 | $29.66 | 39300 |
| 2025-08-21 | 29.69 | $29.36 | 14700 |
| 2025-08-20 | 29.72 | $29.41 | 13521 |
| 2025-08-19 | 29.76 | $29.49 | 26100 |
| 2025-08-18 | 29.78 | $29.77 | 15400 |
| 2025-08-15 | 29.79 | $29.79 | 17200 |
| 2025-08-14 | 29.78 | $30.11 | 20400 |
| 2025-08-13 | 29.75 | $30.09 | 18444 |
| 2025-08-12 | 29.71 | $30.13 | 61634 |
| 2025-08-11 | 29.67 | $29.76 | 20200 |
| 2025-08-08 | 29.66 | $29.83 | 63400 |
| 2025-08-07 | 29.64 | $29.77 | 15026 |
| 2025-08-06 | 29.63 | $29.76 | 23024 |
| 2025-08-05 | 29.62 | $29.75 | 13420 |
| 2025-08-04 | 29.60 | $29.95 | 17400 |
| 2025-08-01 | 29.57 | $29.62 | 12900 |
| 2025-07-31 | 29.56 | $29.83 | 14900 |
| 2025-07-30 | 29.53 | $29.98 | 15300 |
| 2025-07-29 | 29.49 | $29.82 | 21100 |
| 2025-07-28 | 29.45 | $29.98 | 11700 |
| 2025-07-25 | 29.39 | $29.86 | 15946 |
| 2025-07-24 | 29.34 | $29.87 | 15815 |
| 2025-07-23 | 29.29 | $29.93 | 9200 |
| 2025-07-22 | 29.22 | $29.51 | 20200 |
| 2025-07-21 | 29.19 | $29.64 | 19323 |
| 2025-07-18 | 29.14 | $29.82 | 29119 |
| 2025-07-17 | 29.07 | $29.77 | 18337 |
| 2025-07-16 | 29.00 | $29.60 | 23513 |
| 2025-07-15 | 28.94 | $29.58 | 34100 |
| 2025-07-14 | 28.87 | $29.31 | 16144 |
| 2025-07-11 | 28.82 | $29.14 | 28823 |
| 2025-07-10 | 28.79 | $29.30 | 19426 |
| 2025-07-09 | 28.74 | $29.12 | 24400 |
| 2025-07-08 | 28.70 | $29.05 | 36300 |
| 2025-07-07 | 28.66 | $29.19 | 17121 |
| 2025-07-03 | 28.60 | $29.35 | 20300 |
| 2025-07-02 | 28.52 | $29.08 | 27629 |
| 2025-07-01 | 28.47 | $28.98 | 30010 |
| 2025-06-30 | 28.41 | $29.58 | 19126 |
| 2025-06-27 | 28.29 | $29.35 | 15208 |
| 2025-06-26 | 28.18 | $28.93 | 11008 |
| 2025-06-25 | 28.10 | $28.77 | 11500 |
| 2025-06-24 | 28.03 | $28.50 | 17400 |
| 2025-06-23 | 27.98 | $27.87 | 28400 |
| 2025-06-20 | 27.99 | $27.81 | 7724 |
| 2025-06-18 | 28.01 | $27.76 | 20434 |
| 2025-06-17 | 28.03 | $27.83 | 14948 |
| 2025-06-16 | 28.05 | $28.17 | 14612 |
| 2025-06-13 | 28.04 | $28.08 | 24900 |
| 2025-06-12 | 28.04 | $28.36 | 19902 |
| 2025-06-11 | 28.00 | $28.35 | 24402 |
| 2025-06-10 | 27.97 | $28.22 | 9326 |
| 2025-06-09 | 27.94 | $28.39 | 10249 |
| 2025-06-06 | 27.89 | $28.28 | 9100 |
| 2025-06-05 | 27.85 | $28.27 | 18000 |
| 2025-06-04 | 27.81 | $28.32 | 23915 |
| 2025-06-03 | 27.76 | $28.44 | 27535 |
| 2025-06-02 | 27.68 | $28.14 | 37540 |
| 2025-05-30 | 27.64 | $27.74 | 29003 |
| 2025-05-29 | 27.62 | $28.01 | 49841 |
| 2025-05-28 | 27.58 | $28.11 | 7800 |
| 2025-05-27 | 27.53 | $28.03 | 20740 |
| 2025-05-23 | 27.48 | $27.58 | 13224 |
| 2025-05-22 | 27.46 | $27.91 | 14110 |
| 2025-05-21 | 27.42 | $28.00 | 28210 |
| 2025-05-20 | 27.36 | $28.49 | 27000 |
| 2025-05-19 | 27.24 | $28.83 | 49813 |
| 2025-05-16 | 27.07 | $28.85 | 19424 |
| 2025-05-15 | 26.88 | $28.65 | 34205 |
| 2025-05-14 | 26.70 | $29.08 | 34100 |
| 2025-05-13 | 26.44 | $28.80 | 35509 |
| 2025-05-12 | 26.20 | $27.95 | 40207 |
| 2025-05-09 | 26.01 | $26.81 | 15400 |
| 2025-05-08 | 25.93 | $27.12 | 18112 |
| 2025-05-07 | 25.80 | $27.02 | 52949 |
| 2025-05-06 | 25.67 | $26.78 | 17900 |
| 2025-05-05 | 25.56 | $27.42 | 149902 |
| 2025-05-02 | 25.36 | $27.19 | 15328 |
| 2025-05-01 | 25.17 | $26.29 | 96900 |
| 2025-04-30 | 25.05 | $25.82 | 56313 |
| 2025-04-29 | 24.97 | $26.24 | 117004 |
| 2025-04-28 | 24.84 | $26.26 | 28300 |
| 2025-04-25 | 24.69 | $26.09 | 35030 |
| 2025-04-24 | 24.54 | $25.46 | 24425 |
| 2025-04-23 | 24.44 | $24.81 | 28000 |
| 2025-04-22 | 24.40 | $24.14 | 44500 |
| 2025-04-21 | 24.43 | $23.91 | 72300 |
| 2025-04-17 | 24.48 | $23.89 | 54800 |
| 2025-04-16 | 24.55 | $24.33 | 44849 |
| 2025-04-15 | 24.57 | $24.27 | 28139 |
| 2025-04-14 | 24.60 | $24.40 | 16315 |
| 2025-04-11 | 24.62 | $24.48 | 51734 |
| 2025-04-10 | 24.64 | $23.49 | 103637 |
| 2025-04-09 | 24.76 | $25.66 | 121500 |
| 2025-04-08 | 24.66 | $23.28 | 124000 |
| 2025-04-07 | 24.81 | $23.19 | 172500 |
| 2025-04-04 | 24.98 | $23.43 | 40719 |
| 2025-04-03 | 25.14 | $24.19 | 33400 |
| 2025-04-02 | 25.24 | $24.64 | 57400 |
| 2025-04-01 | 25.31 | $24.38 | 111900 |
| 2025-03-31 | 25.41 | $24.47 | 243600 |
| 2025-03-28 | 25.50 | $24.30 | 141318 |
| 2025-03-27 | 25.63 | $25.30 | 23606 |
| 2025-03-26 | 25.67 | $25.50 | 19900 |
| 2025-03-25 | 25.68 | $25.60 | 27700 |
| 2025-03-24 | 25.69 | $25.74 | 20700 |
| 2025-03-21 | 25.69 | $24.20 | 49637 |
| 2025-03-20 | 25.84 | $24.38 | 211412 |
| 2025-03-19 | 26.00 | $24.67 | 52700 |
| 2025-03-18 | 26.14 | $24.60 | 31146 |
| 2025-03-17 | 26.30 | $25.30 | 15825 |
| 2025-03-14 | 26.40 | $25.24 | 17000 |
| 2025-03-13 | 26.53 | $24.80 | 18400 |
| 2025-03-12 | 26.71 | $25.13 | 28428 |
| 2025-03-11 | 26.87 | $24.76 | 53000 |
| 2025-03-10 | 27.10 | $25.25 | 37614 |
| 2025-03-07 | 27.29 | $25.75 | 55526 |
| 2025-03-06 | 27.45 | $26.08 | 60723 |
| 2025-03-05 | 27.60 | $26.79 | 32535 |
| 2025-03-04 | 27.68 | $26.28 | 42642 |
| 2025-03-03 | 27.83 | $26.48 | 100200 |
| 2025-02-28 | 27.97 | $27.34 | 18106 |
| 2025-02-27 | 28.04 | $27.28 | 12600 |
| 2025-02-26 | 28.12 | $27.47 | 43208 |
| 2025-02-25 | 28.19 | $27.39 | 42800 |
| 2025-02-24 | 28.27 | $27.76 | 28920 |
| 2025-02-21 | 28.33 | $28.19 | 14725 |
| 2025-02-20 | 28.34 | $28.69 | 13600 |
| 2025-02-19 | 28.31 | $28.61 | 24300 |
| 2025-02-18 | 28.27 | $28.98 | 24900 |
| 2025-02-14 | 28.20 | $28.44 | 19300 |
| 2025-02-13 | 28.17 | $28.39 | 16800 |
| 2025-02-12 | 28.15 | $28.07 | 19100 |
| 2025-02-11 | 28.16 | $28.40 | 21820 |
| 2025-02-10 | 28.13 | $28.57 | 18107 |
| 2025-02-07 | 28.09 | $28.33 | 18449 |
| 2025-02-06 | 28.06 | $28.38 | 35700 |
| 2025-02-05 | 28.03 | $28.19 | 14640 |
| 2025-02-04 | 28.01 | $27.89 | 25218 |
| 2025-02-03 | 28.03 | $27.41 | 34300 |
| 2025-01-31 | 28.09 | $27.94 | 34800 |
| 2025-01-30 | 28.11 | $28.02 | 23700 |
| 2025-01-29 | 28.11 | $27.95 | 43111 |
| 2025-01-28 | 28.13 | $28.10 | 29020 |
| 2025-01-27 | 28.14 | $27.61 | 26200 |
| 2025-01-24 | 28.19 | $28.74 | 34500 |
| 2025-01-23 | 28.13 | $29.41 | 17100 |
| 2025-01-22 | 28.00 | $29.04 | 41700 |
| 2025-01-21 | 27.89 | $28.49 | 28330 |
| 2025-01-17 | 27.83 | $28.17 | 53036 |
| 2025-01-16 | 27.79 | $27.71 | 14800 |
| 2025-01-15 | 27.80 | $27.77 | 34700 |
| 2025-01-14 | 27.80 | $27.39 | 64913 |
| 2025-01-13 | 27.84 | $27.09 | 32800 |
| 2025-01-10 | 27.92 | $26.93 | 42547 |
| 2025-01-08 | 28.03 | $27.23 | 13800 |
| 2025-01-07 | 28.11 | $27.21 | 63939 |
| 2025-01-06 | 28.21 | $27.85 | 52500 |
| 2025-01-03 | 28.24 | $27.44 | 63000 |
| 2025-01-02 | 28.33 | $27.54 | 69600 |
| 2024-12-31 | 28.41 | $27.16 | 25100 |
| 2024-12-30 | 28.54 | $27.38 | 40200 |
| 2024-12-27 | 28.67 | $27.82 | 99800 |
| 2024-12-26 | 28.76 | $28.11 | 19900 |
| 2024-12-24 | 28.82 | $27.96 | 17101 |
| 2024-12-23 | 28.91 | $27.82 | 125017 |
| 2024-12-20 | 29.03 | $27.44 | 97731 |
| 2024-12-19 | 29.20 | $28.38 | 38902 |
| 2024-12-18 | 29.28 | $28.73 | 74700 |
| 2024-12-17 | 29.34 | $28.96 | 17037 |
| 2024-12-16 | 29.38 | $29.26 | 15911 |
| 2024-12-13 | 29.39 | $29.30 | 18700 |
| 2024-12-12 | 29.40 | $29.20 | 14614 |
| 2024-12-11 | 29.43 | $29.67 | 29300 |
| 2024-12-10 | 29.40 | $29.23 | 55000 |
| 2024-12-09 | 29.42 | $29.43 | 22637 |
| 2024-12-06 | 29.42 | $29.86 | 26100 |
| 2024-12-05 | 29.37 | $29.61 | 29000 |
| 2024-12-04 | 29.35 | $30.00 | 10800 |
| 2024-12-03 | 29.28 | $29.56 | 19700 |
| 2024-12-02 | 29.25 | $29.65 | 20614 |
| 2024-11-29 | 29.21 | $29.55 | 5121 |
| 2024-11-27 | 29.17 | $29.41 | 16742 |
| 2024-11-26 | 29.14 | $29.53 | 33601 |
| 2024-11-25 | 29.10 | $29.52 | 20405 |
| 2024-11-22 | 29.06 | $29.41 | 17600 |
| 2024-11-21 | 29.02 | $29.24 | 29300 |
| 2024-11-20 | 29.00 | $29.18 | 14900 |
| 2024-11-19 | 28.98 | $28.88 | 39602 |
| 2024-11-18 | 28.99 | $28.95 | 37800 |
| 2024-11-15 | 28.99 | $28.89 | 101433 |
| 2024-11-14 | 29.01 | $29.04 | 25141 |
| 2024-11-13 | 29.00 | $29.40 | 24000 |
| 2024-11-12 | 28.96 | $29.40 | 17600 |
| 2024-11-11 | 28.91 | $29.47 | 14442 |
| 2024-11-08 | 28.85 | $29.49 | 14200 |
| 2024-11-07 | 28.79 | $29.60 | 24905 |
| 2024-11-06 | 28.70 | $29.07 | 27100 |
| 2024-11-05 | 28.66 | $28.17 | 12034 |
| 2024-11-04 | 28.72 | $27.79 | 49849 |
| 2024-11-01 | 28.81 | $27.91 | 18900 |
| 2024-10-31 | 28.91 | $27.93 | 11300 |
| 2024-10-30 | 29.01 | $28.50 | 19020 |
| 2024-10-29 | 29.06 | $29.23 | 48300 |
| 2024-10-28 | 29.05 | $29.10 | 32300 |
| 2024-10-25 | 29.04 | $28.66 | 13236 |
| 2024-10-24 | 29.08 | $28.54 | 8100 |
| 2024-10-23 | 29.14 | $28.67 | 12506 |
| 2024-10-22 | 29.19 | $29.18 | 32800 |
| 2024-10-21 | 29.19 | $29.58 | 19500 |
| 2024-10-18 | 29.15 | $29.42 | 37300 |
| 2024-10-17 | 29.12 | $29.44 | 44734 |
| 2024-10-16 | 29.09 | $29.41 | 17300 |
| 2024-10-15 | 29.05 | $29.25 | 22538 |
| 2024-10-14 | 29.03 | $29.62 | 20145 |
| 2024-10-11 | 28.97 | $29.57 | 22000 |
| 2024-10-10 | 28.91 | $29.31 | 15329 |
| 2024-10-09 | 28.86 | $29.52 | 38800 |
| 2024-10-08 | 28.79 | $29.21 | 139436 |
| 2024-10-07 | 28.75 | $29.03 | 26200 |
| 2024-10-04 | 28.72 | $29.02 | 13809 |
| 2024-10-03 | 28.69 | $28.87 | 11600 |
| 2024-10-02 | 28.67 | $28.81 | 24542 |
| 2024-10-01 | 28.66 | $28.86 | 53231 |
| 2024-09-30 | 28.63 | $28.85 | 18600 |
| 2024-09-27 | 28.61 | $29.05 | 30637 |
| 2024-09-26 | 28.57 | $29.29 | 20138 |
| 2024-09-25 | 28.49 | $28.99 | 18200 |
| 2024-09-24 | 28.44 | $29.00 | 40621 |
| 2024-09-23 | 28.38 | $28.82 | 20500 |
| 2024-09-20 | 28.33 | $29.07 | 13700 |
| 2024-09-19 | 28.25 | $28.66 | 25614 |
| 2024-09-18 | 28.21 | $28.61 | 27042 |
| 2024-09-17 | 28.17 | $28.27 | 30234 |
| 2024-09-16 | 28.16 | $28.62 | 21900 |
| 2024-09-13 | 28.11 | $28.40 | 16400 |
| 2024-09-12 | 28.08 | $28.44 | 40800 |
| 2024-09-11 | 28.04 | $28.08 | 14118 |
| 2024-09-10 | 28.04 | $27.51 | 43600 |
| 2024-09-09 | 28.09 | $27.35 | 54400 |
| 2024-09-06 | 28.17 | $26.95 | 48741 |
| 2024-09-05 | 28.30 | $27.71 | 38638 |
| 2024-09-04 | 28.36 | $27.71 | 41800 |
| 2024-09-03 | 28.43 | $27.75 | 53000 |
| 2024-08-30 | 28.50 | $28.18 | 69200 |
| 2024-08-29 | 28.53 | $28.28 | 67948 |
| 2024-08-28 | 28.56 | $28.88 | 40100 |
| 2024-08-27 | 28.53 | $28.87 | 38213 |
| 2024-08-26 | 28.49 | $29.30 | 67700 |
| 2024-08-23 | 28.41 | $29.00 | 35600 |
| 2024-08-22 | 28.34 | $29.15 | 31700 |
| 2024-08-21 | 28.26 | $29.49 | 161800 |
| 2024-08-20 | 28.13 | $29.44 | 49125 |
| 2024-08-19 | 27.99 | $29.57 | 36514 |
| 2024-08-16 | 27.83 | $29.01 | 35900 |
| 2024-08-15 | 27.70 | $29.13 | 86200 |
| 2024-08-14 | 27.55 | $28.09 | 33200 |
| 2024-08-13 | 27.49 | $28.06 | 32800 |
| 2024-08-12 | 27.43 | $26.99 | 13400 |
| 2024-08-09 | 27.48 | $27.24 | 23145 |
| 2024-08-08 | 27.51 | $27.14 | 28100 |
| 2024-08-07 | 27.55 | $26.67 | 91900 |
| 2024-08-06 | 27.64 | $26.81 | 17737 |
| 2024-08-05 | 27.72 | $26.60 | 36105 |
| 2024-08-02 | 27.84 | $27.00 | 29102 |
| 2024-08-01 | 27.93 | $27.51 | 46721 |
| 2024-07-31 | 27.98 | $28.13 | 28500 |
| 2024-07-30 | 27.96 | $27.75 | 56327 |
| 2024-07-29 | 27.98 | $27.49 | 15700 |
| 2024-07-26 | 28.03 | $27.64 | 50635 |
| 2024-07-25 | 28.07 | $27.48 | 25400 |
| 2024-07-24 | 28.14 | $27.47 | 28000 |
| 2024-07-23 | 28.21 | $28.20 | 44600 |
| 2024-07-22 | 28.21 | $28.20 | 41343 |
| 2024-07-19 | 28.21 | $27.97 | 22328 |
| 2024-07-18 | 28.23 | $28.14 | 26000 |
| 2024-07-17 | 28.24 | $28.24 | 45340 |
| 2024-07-16 | 28.25 | $28.68 | 18907 |
| 2024-07-15 | 28.20 | $28.65 | 27440 |
| 2024-07-12 | 28.15 | $28.75 | 27925 |
| 2024-07-11 | 28.09 | $28.68 | 14700 |
| 2024-07-10 | 28.03 | $28.96 | 40728 |
| 2024-07-09 | 27.93 | $28.63 | 45133 |
| 2024-07-08 | 27.85 | $28.57 | 30923 |
| 2024-07-05 | 27.78 | $28.34 | 7200 |
| 2024-07-03 | 27.72 | $28.33 | 30306 |
| 2024-07-02 | 27.66 | $28.06 | 56200 |
| 2024-07-01 | 27.61 | $27.92 | 29318 |
| 2024-06-28 | 27.58 | $27.88 | 40400 |
| 2024-06-27 | 27.55 | $28.19 | 9531 |
| 2024-06-26 | 27.48 | $28.17 | 14300 |
| 2024-06-25 | 27.41 | $28.32 | 28229 |
| 2024-06-24 | 27.32 | $28.43 | 34305 |
| 2024-06-21 | 27.20 | $28.05 | 20802 |
| 2024-06-20 | 27.11 | $28.06 | 34400 |
| 2024-06-18 | 27.01 | $28.32 | 141200 |
| 2024-06-17 | 26.87 | $27.85 | 8300 |
| 2024-06-14 | 26.77 | $27.81 | 18827 |
| 2024-06-13 | 26.66 | $27.79 | 20322 |
| 2024-06-12 | 26.54 | $27.38 | 64000 |
| 2024-06-11 | 26.45 | $27.08 | 33600 |
| 2024-06-10 | 26.38 | $27.04 | 41900 |
| 2024-06-07 | 26.31 | $27.03 | 11400 |
| 2024-06-06 | 26.24 | $27.12 | 15100 |
| 2024-06-05 | 26.14 | $27.19 | 17600 |
| 2024-06-04 | 26.03 | $26.48 | 16500 |
| 2024-06-03 | 25.99 | $26.51 | 24300 |
| 2024-05-31 | 25.93 | $26.40 | 21200 |
| 2024-05-30 | 25.88 | $26.55 | 31710 |
| 2024-05-29 | 25.81 | $26.75 | 17418 |
| 2024-05-28 | 25.71 | $27.24 | 14046 |
| 2024-05-24 | 25.55 | $26.54 | 10844 |
| 2024-05-23 | 25.45 | $26.13 | 17346 |
| 2024-05-22 | 25.38 | $25.83 | 19200 |
| 2024-05-21 | 25.33 | $26.07 | 36500 |
| 2024-05-20 | 25.25 | $25.99 | 16913 |
| 2024-05-17 | 25.17 | $25.73 | 11614 |
| 2024-05-16 | 25.12 | $25.88 | 17400 |
| 2024-05-15 | 25.04 | $26.15 | 16500 |
| 2024-05-14 | 24.92 | $25.15 | 13604 |
| 2024-05-13 | 24.89 | $24.97 | 23000 |
| 2024-05-10 | 24.89 | $25.00 | 12000 |
| 2024-05-09 | 24.87 | $25.04 | 24100 |
| 2024-05-08 | 24.86 | $25.09 | 15400 |
| 2024-05-07 | 24.83 | $25.18 | 18705 |
| 2024-05-06 | 24.80 | $25.20 | 17745 |
| 2024-05-03 | 24.75 | $24.78 | 42400 |
| 2024-05-02 | 24.75 | $24.47 | 28324 |
| 2024-05-01 | 24.78 | $24.57 | 45840 |
| 2024-04-30 | 24.80 | $24.65 | 26600 |
| 2024-04-29 | 24.82 | $25.19 | 26200 |
| 2024-04-26 | 24.78 | $25.04 | 22900 |
| 2024-04-25 | 24.75 | $24.59 | 27300 |
| 2024-04-24 | 24.77 | $24.70 | 17500 |
| 2024-04-23 | 24.78 | $24.66 | 26500 |
| 2024-04-22 | 24.79 | $24.23 | 16500 |
| 2024-04-19 | 24.85 | $24.45 | 22000 |
| 2024-04-18 | 24.89 | $24.02 | 22300 |
| 2024-04-17 | 24.98 | $24.34 | 53000 |
| 2024-04-16 | 25.05 | $24.37 | 19500 |
| 2024-04-15 | 25.12 | $24.45 | 17738 |
| 2024-04-12 | 25.19 | $24.60 | 17500 |
| 2024-04-11 | 25.25 | $25.02 | 14800 |
| 2024-04-10 | 25.28 | $24.81 | 22500 |
| 2024-04-09 | 25.32 | $25.15 | 84500 |
| 2024-04-08 | 25.34 | $25.12 | 28638 |
| 2024-04-05 | 25.37 | $25.15 | 22800 |
| 2024-04-04 | 25.39 | $24.97 | 20300 |
| 2024-04-03 | 25.43 | $25.21 | 12022 |
| 2024-04-02 | 25.46 | $25.25 | 9500 |
| 2024-04-01 | 25.48 | $25.53 | 27733 |
| 2024-03-28 | 25.47 | $25.63 | 24927 |
| 2024-03-27 | 25.46 | $25.42 | 17929 |
| 2024-03-26 | 25.46 | $25.61 | 28930 |
| 2024-03-25 | 25.44 | $25.50 | 34322 |
| 2024-03-22 | 25.44 | $25.79 | 34524 |
| 2024-03-21 | 25.40 | $25.65 | 147100 |
| 2024-03-20 | 25.38 | $25.45 | 30618 |
| 2024-03-19 | 25.37 | $25.42 | 9749 |
| 2024-03-18 | 25.36 | $25.38 | 45706 |
| 2024-03-15 | 25.36 | $25.58 | 26200 |
| 2024-03-14 | 25.34 | $25.69 | 24400 |
| 2024-03-13 | 25.30 | $25.68 | 23400 |
| 2024-03-12 | 25.26 | $26.03 | 46900 |
| 2024-03-11 | 25.18 | $25.61 | 31000 |
| 2024-03-08 | 25.13 | $25.55 | 43000 |
| 2024-03-07 | 25.09 | $26.18 | 43900 |
| 2024-03-06 | 24.97 | $25.56 | 75510 |
| 2024-03-05 | 24.91 | $25.51 | 30840 |
| 2024-03-04 | 24.85 | $25.61 | 14700 |
| 2024-03-01 | 24.77 | $25.27 | 30500 |
| 2024-02-29 | 24.72 | $25.04 | 37100 |
| 2024-02-28 | 24.68 | $24.94 | 11600 |
| 2024-02-27 | 24.66 | $25.02 | 58100 |
| 2024-02-26 | 24.62 | $24.90 | 40000 |
| 2024-02-23 | 24.59 | $25.03 | 15800 |
| 2024-02-22 | 24.54 | $25.15 | 103732 |
| 2024-02-21 | 24.48 | $24.32 | 7900 |
| 2024-02-20 | 24.49 | $24.40 | 13427 |
| 2024-02-16 | 24.50 | $24.57 | 10900 |
| 2024-02-15 | 24.50 | $24.86 | 52300 |
| 2024-02-14 | 24.46 | $24.73 | 12700 |
| 2024-02-13 | 24.43 | $24.45 | 26231 |
| 2024-02-12 | 24.43 | $24.85 | 9032 |
| 2024-02-09 | 24.38 | $24.99 | 33100 |
| 2024-02-08 | 24.32 | $24.59 | 39400 |
| 2024-02-07 | 24.29 | $24.71 | 32700 |
| 2024-02-06 | 24.25 | $24.34 | 53045 |
| 2024-02-05 | 24.24 | $24.39 | 42125 |
| 2024-02-02 | 24.22 | $24.58 | 22700 |
| 2024-02-01 | 24.18 | $24.21 | 46500 |
| 2024-01-31 | 24.18 | $24.13 | 28400 |
| 2024-01-30 | 24.19 | $24.23 | 22604 |
| 2024-01-29 | 24.18 | $24.33 | 54521 |
| 2024-01-26 | 24.17 | $24.34 | 27445 |
| 2024-01-25 | 24.15 | $24.32 | 26528 |
| 2024-01-24 | 24.13 | $24.29 | 39600 |
| 2024-01-23 | 24.11 | $24.33 | 69000 |
| 2024-01-22 | 24.09 | $24.25 | 16700 |
| 2024-01-19 | 24.07 | $24.13 | 46300 |
| 2024-01-18 | 24.07 | $24.02 | 27900 |
| 2024-01-17 | 24.07 | $23.95 | 24200 |
| 2024-01-16 | 24.09 | $24.05 | 56700 |
| 2024-01-12 | 24.09 | $24.05 | 18500 |
| 2024-01-11 | 24.09 | $24.07 | 55300 |
| 2024-01-10 | 24.10 | $24.07 | 61749 |
| 2024-01-09 | 24.10 | $23.96 | 32000 |
| 2024-01-08 | 24.11 | $24.20 | 129600 |
| 2024-01-05 | 24.10 | $24.06 | 42713 |
| 2024-01-04 | 24.11 | $24.08 | 65700 |
| 2024-01-03 | 24.11 | $24.15 | 38300 |
| 2024-01-02 | 24.11 | $24.21 | 225927 |
| 2023-12-29 | 24.10 | $24.34 | 86937 |
| 2023-12-28 | 24.07 | $24.36 | 29807 |
| 2023-12-27 | 24.04 | $24.35 | 56330 |
| 2023-12-26 | 24.01 | $24.39 | 41900 |
| 2023-12-22 | 23.97 | $24.24 | 132032 |
| 2023-12-21 | 23.94 | $24.19 | 47600 |
| 2023-12-20 | 23.92 | $24.16 | 32200 |
| 2023-12-19 | 23.89 | $24.42 | 27606 |
| 2023-12-18 | 23.83 | $24.19 | 19000 |
| 2023-12-15 | 23.80 | $24.21 | 29218 |
| 2023-12-14 | 23.75 | $24.31 | 33200 |
| 2023-12-13 | 23.69 | $24.18 | 38700 |
| 2023-12-12 | 23.64 | $24.01 | 17700 |
| 2023-12-11 | 23.60 | $23.92 | 62523 |
| 2023-12-08 | 23.57 | $23.87 | 18000 |
| 2023-12-07 | 23.54 | $23.74 | 33800 |
| 2023-12-06 | 23.52 | $23.78 | 57400 |
| 2023-12-05 | 23.49 | $23.85 | 154600 |
| 2023-12-04 | 23.45 | $23.89 | 359118 |
| 2023-12-01 | 23.41 | $23.95 | 26046 |
| 2023-11-30 | 23.35 | $23.88 | 44400 |
| 2023-11-29 | 23.29 | $23.73 | 20100 |
| 2023-11-28 | 23.25 | $23.69 | 27509 |
| 2023-11-27 | 23.20 | $23.72 | 15600 |
| 2023-11-24 | 23.15 | $23.75 | 8833 |
| 2023-11-22 | 23.08 | $23.60 | 18800 |
| 2023-11-21 | 23.03 | $23.47 | 76100 |
| 2023-11-20 | 22.98 | $23.57 | 32212 |
| 2023-11-17 | 22.92 | $23.48 | 21300 |
| 2023-11-16 | 22.86 | $23.38 | 13839 |
| 2023-11-15 | 22.81 | $23.51 | 17700 |
| 2023-11-14 | 22.74 | $23.44 | 18600 |
| 2023-11-13 | 22.66 | $23.07 | 12100 |
| 2023-11-10 | 22.62 | $23.03 | 13500 |
| 2023-11-09 | 22.58 | $22.83 | 95735 |
| 2023-11-08 | 22.55 | $22.87 | 38624 |
| 2023-11-07 | 22.52 | $22.85 | 19031 |
| 2023-11-06 | 22.48 | $22.79 | 13900 |
| 2023-11-03 | 22.45 | $22.82 | 12600 |
| 2023-11-02 | 22.41 | $22.68 | 38334 |
| 2023-11-01 | 22.38 | $22.32 | 61600 |
| 2023-10-31 | 22.39 | $22.15 | 26749 |
| 2023-10-30 | 22.41 | $22.00 | 29100 |
| 2023-10-27 | 22.45 | $21.93 | 23000 |
| 2023-10-26 | 22.51 | $21.98 | 60400 |
| 2023-10-25 | 22.56 | $21.95 | 151800 |
| 2023-10-24 | 22.63 | $22.33 | 24823 |
| 2023-10-23 | 22.66 | $22.22 | 14100 |
| 2023-10-20 | 22.71 | $22.32 | 35802 |
| 2023-10-19 | 22.75 | $22.48 | 16400 |
| 2023-10-18 | 22.78 | $22.55 | 11000 |
| 2023-10-17 | 22.80 | $22.86 | 14316 |
| 2023-10-16 | 22.79 | $22.77 | 42300 |
| 2023-10-13 | 22.80 | $22.57 | 22500 |
| 2023-10-12 | 22.82 | $22.68 | 24900 |
| 2023-10-11 | 22.83 | $22.92 | 35200 |
| 2023-10-10 | 22.83 | $22.89 | 63800 |
| 2023-10-09 | 22.82 | $22.77 | 29800 |
| 2023-10-06 | 22.82 | $22.67 | 31800 |
| 2023-10-05 | 22.84 | $22.48 | 17735 |
| 2023-10-04 | 22.88 | $22.53 | 31609 |
| 2023-10-03 | 22.91 | $22.35 | 82205 |
| 2023-10-02 | 22.97 | $22.61 | 21017 |
| 2023-09-29 | 23.01 | $22.67 | 18146 |
| 2023-09-28 | 23.05 | $22.74 | 21900 |
| 2023-09-27 | 23.08 | $22.57 | 18700 |
| 2023-09-26 | 23.13 | $22.53 | 35000 |
| 2023-09-25 | 23.20 | $22.69 | 18700 |
| 2023-09-22 | 23.25 | $22.67 | 34900 |
| 2023-09-21 | 23.31 | $22.67 | 23500 |
| 2023-09-20 | 23.38 | $23.07 | 43500 |
| 2023-09-19 | 23.41 | $23.22 | 14607 |
| 2023-09-18 | 23.43 | $23.33 | 21002 |
| 2023-09-15 | 23.44 | $23.29 | 12000 |
| 2023-09-14 | 23.46 | $23.54 | 55548 |
| 2023-09-13 | 23.45 | $23.31 | 8800 |
| 2023-09-12 | 23.47 | $23.36 | 21900 |
| 2023-09-11 | 23.48 | $23.53 | 32500 |
| 2023-09-08 | 23.47 | $23.40 | 135700 |
| 2023-09-07 | 23.48 | $23.42 | 25100 |
| 2023-09-06 | 23.49 | $23.58 | 73114 |
| 2023-09-05 | 23.48 | $23.65 | 15500 |
| 2023-09-01 | 23.46 | $23.82 | 14000 |
| 2023-08-31 | 23.42 | $23.75 | 17509 |
| 2023-08-30 | 23.39 | $23.73 | 25603 |
| 2023-08-29 | 23.35 | $23.62 | 15900 |
| 2023-08-28 | 23.32 | $23.33 | 13546 |
| 2023-08-25 | 23.32 | $23.11 | 108717 |
| 2023-08-24 | 23.34 | $22.99 | 98600 |
| 2023-08-23 | 23.38 | $23.28 | 15820 |
| 2023-08-22 | 23.39 | $23.06 | 17727 |
| 2023-08-21 | 23.43 | $23.08 | 10600 |
| 2023-08-18 | 23.46 | $22.94 | 20300 |
| 2023-08-17 | 23.52 | $22.95 | 15415 |
| 2023-08-16 | 23.58 | $23.13 | 10900 |
| 2023-08-15 | 23.63 | $23.38 | 12200 |
| 2023-08-14 | 23.65 | $23.54 | 14500 |
| 2023-08-11 | 23.66 | $23.43 | 17700 |
| 2023-08-10 | 23.69 | $23.47 | 20400 |
| 2023-08-09 | 23.71 | $23.44 | 13500 |
| 2023-08-08 | 23.74 | $23.61 | 8100 |
| 2023-08-07 | 23.76 | $23.76 | 48919 |
| 2023-08-04 | 23.75 | $23.62 | 25336 |
| 2023-08-03 | 23.77 | $23.65 | 22526 |
| 2023-08-02 | 23.78 | $23.71 | 72421 |
| 2023-08-01 | 23.79 | $24.12 | 51900 |
| 2023-07-31 | 23.75 | $24.07 | 15400 |
| 2023-07-28 | 23.72 | $24.01 | 43639 |
| 2023-07-27 | 23.69 | $23.82 | 29727 |
| 2023-07-26 | 23.68 | $23.94 | 58800 |
| 2023-07-25 | 23.65 | $24.01 | 21700 |
| 2023-07-24 | 23.61 | $23.94 | 17800 |
| 2023-07-21 | 23.58 | $23.94 | 22300 |
| 2023-07-20 | 23.54 | $24.01 | 22843 |
| 2023-07-19 | 23.49 | $24.12 | 37621 |
| 2023-07-18 | 23.42 | $24.12 | 126500 |
| 2023-07-17 | 23.35 | $23.99 | 25138 |
| 2023-07-14 | 23.28 | $23.77 | 7300 |
| 2023-07-13 | 23.23 | $23.90 | 18500 |
| 2023-07-12 | 23.16 | $23.70 | 88700 |
| 2023-07-11 | 23.10 | $23.50 | 15609 |
| 2023-07-10 | 23.06 | $23.31 | 25400 |
| 2023-07-07 | 23.03 | $23.12 | 41645 |
| 2023-07-06 | 23.03 | $23.14 | 8422 |
| 2023-07-05 | 23.01 | $23.33 | 24348 |
| 2023-07-03 | 22.98 | $23.53 | 10700 |
| 2023-06-30 | 22.92 | $23.43 | 11247 |
| 2023-06-29 | 22.87 | $23.20 | 25100 |
| 2023-06-28 | 22.83 | $23.06 | 33800 |
| 2023-06-27 | 22.81 | $23.07 | 19200 |
| 2023-06-26 | 22.78 | $22.83 | 27500 |
| 2023-06-23 | 22.78 | $22.87 | 20304 |
| 2023-06-22 | 22.77 | $23.05 | 71017 |
| 2023-06-21 | 22.74 | $23.09 | 47531 |
| 2023-06-20 | 22.70 | $23.20 | 26700 |
| 2023-06-16 | 22.65 | $23.39 | 15318 |
| 2023-06-15 | 22.57 | $23.43 | 7416 |
| 2023-06-14 | 22.48 | $23.25 | 44900 |
| 2023-06-13 | 22.40 | $23.12 | 137015 |
| 2023-06-12 | 22.32 | $22.99 | 42945 |
| 2023-06-09 | 22.25 | $22.82 | 25200 |
| 2023-06-08 | 22.20 | $22.70 | 37800 |
| 2023-06-07 | 22.14 | $22.61 | 39100 |
| 2023-06-06 | 22.09 | $22.67 | 17700 |
| 2023-06-05 | 22.03 | $22.55 | 22612 |
| 2023-06-02 | 21.98 | $22.62 | 26020 |
| 2023-06-01 | 21.91 | $22.28 | 9700 |
| 2023-05-31 | 21.87 | $22.07 | 19000 |
| 2023-05-30 | 21.85 | $22.32 | 43100 |
| 2023-05-26 | 21.80 | $22.26 | 13200 |
| 2023-05-25 | 21.75 | $21.96 | 16800 |
| 2023-05-24 | 21.73 | $21.65 | 14900 |
| 2023-05-23 | 21.74 | $21.84 | 27100 |
| 2023-05-22 | 21.73 | $22.10 | 19113 |
| 2023-05-19 | 21.69 | $22.07 | 16902 |
| 2023-05-18 | 21.65 | $22.11 | 21600 |
| 2023-05-17 | 21.60 | $21.84 | 5205 |
| 2023-05-16 | 21.57 | $21.59 | 12400 |
| 2023-05-15 | 21.57 | $21.67 | 8206 |
| 2023-05-12 | 21.56 | $21.50 | 19800 |
| 2023-05-11 | 21.57 | $21.54 | 16017 |
| 2023-05-10 | 21.57 | $21.62 | 16328 |
| 2023-05-09 | 21.57 | $21.59 | 15900 |
| 2023-05-08 | 21.56 | $21.60 | 16246 |
| 2023-05-05 | 21.56 | $21.57 | 15500 |
| 2023-05-04 | 21.56 | $21.23 | 17830 |
| 2023-05-03 | 21.59 | $21.37 | 18500 |
| 2023-05-02 | 21.62 | $21.52 | 76800 |
| 2023-05-01 | 21.63 | $21.81 | 28742 |
| 2023-04-28 | 21.61 | $21.78 | 17533 |
| 2023-04-27 | 21.59 | $21.61 | 6600 |
| 2023-04-26 | 21.59 | $21.26 | 8300 |
| 2023-04-25 | 21.62 | $21.30 | 26740 |
| 2023-04-24 | 21.66 | $21.71 | 16400 |
| 2023-04-21 | 21.65 | $21.75 | 28413 |
| 2023-04-20 | 21.64 | $21.78 | 27800 |
| 2023-04-19 | 21.63 | $21.92 | 22215 |
| 2023-04-18 | 21.60 | $21.88 | 11500 |
| 2023-04-17 | 21.57 | $21.84 | 19400 |
| 2023-04-14 | 21.54 | $21.85 | 81800 |
| 2023-04-13 | 21.50 | $21.84 | 9100 |
| 2023-04-12 | 21.47 | $21.66 | 23300 |
| 2023-04-11 | 21.45 | $21.72 | 32210 |
| 2023-04-10 | 21.42 | $21.65 | 21700 |
| 2023-04-06 | 21.39 | $21.47 | 23906 |
| 2023-04-05 | 21.39 | $21.48 | 17243 |
| 2023-04-04 | 21.38 | $21.64 | 25236 |
| 2023-04-03 | 21.35 | $21.85 | 22809 |
| 2023-03-31 | 21.30 | $21.79 | 18305 |
| 2023-03-30 | 21.24 | $21.56 | 39540 |
| 2023-03-29 | 21.21 | $21.40 | 82636 |
| 2023-03-28 | 21.19 | $21.12 | 43500 |
| 2023-03-27 | 21.20 | $21.13 | 25200 |
| 2023-03-24 | 21.21 | $21.00 | 6635 |
| 2023-03-23 | 21.23 | $21.01 | 34009 |
| 2023-03-22 | 21.25 | $20.98 | 14100 |
| 2023-03-21 | 21.28 | $21.21 | 22442 |
| 2023-03-20 | 21.29 | $20.87 | 14800 |
| 2023-03-17 | 21.33 | $20.82 | 21000 |
| 2023-03-16 | 21.38 | $21.06 | 36538 |
| 2023-03-15 | 21.42 | $20.54 | 21200 |
| 2023-03-14 | 21.51 | $20.97 | 19914 |
| 2023-03-13 | 21.57 | $20.59 | 55200 |
| 2023-03-10 | 21.67 | $20.80 | 9600 |
| 2023-03-09 | 21.76 | $21.22 | 10500 |
| 2023-03-08 | 21.82 | $21.72 | 99600 |
| 2023-03-07 | 21.83 | $21.60 | 8000 |
| 2023-03-06 | 21.85 | $21.96 | 10710 |
| 2023-03-03 | 21.84 | $22.05 | 49827 |
| 2023-03-02 | 21.82 | $21.68 | 8800 |
| 2023-03-01 | 21.84 | $21.62 | 8400 |
| 2023-02-28 | 21.86 | $21.63 | 13314 |
| 2023-02-27 | 21.88 | $21.66 | 12518 |
| 2023-02-24 | 21.91 | $21.57 | 66845 |
| 2023-02-23 | 21.94 | $21.75 | 11300 |
| 2023-02-22 | 21.96 | $21.63 | 17739 |
| 2023-02-21 | 22.00 | $21.72 | 248023 |
| 2023-02-17 | 22.03 | $22.08 | 9045 |
| 2023-02-16 | 22.02 | $22.18 | 8939 |
| 2023-02-15 | 22.00 | $22.35 | 21231 |
| 2023-02-14 | 21.97 | $22.36 | 6300 |
| 2023-02-13 | 21.93 | $22.26 | 11632 |
| 2023-02-10 | 21.89 | $22.09 | 5131 |
| 2023-02-09 | 21.87 | $22.07 | 13600 |
| 2023-02-08 | 21.85 | $22.22 | 24900 |
| 2023-02-07 | 21.81 | $22.40 | 26700 |
| 2023-02-06 | 21.75 | $22.12 | 44800 |
| 2023-02-03 | 21.71 | $22.29 | 14043 |
| 2023-02-02 | 21.65 | $22.58 | 13921 |
| 2023-02-01 | 21.55 | $22.25 | 15743 |
| 2023-01-31 | 21.47 | $22.04 | 17534 |
| 2023-01-30 | 21.41 | $21.76 | 30839 |
| 2023-01-27 | 21.38 | $21.99 | 21600 |
| 2023-01-26 | 21.31 | $22.02 | 12402 |
| 2023-01-25 | 21.24 | $21.82 | 12306 |
| 2023-01-24 | 21.18 | $21.77 | 39900 |
| 2023-01-23 | 21.12 | $21.75 | 21542 |
| 2023-01-20 | 21.05 | $21.46 | 10700 |
| 2023-01-19 | 21.01 | $21.14 | 8403 |
| 2023-01-18 | 20.99 | $21.17 | 76632 |
| 2023-01-17 | 20.97 | $21.51 | 36100 |
| 2023-01-13 | 20.92 | $21.47 | 20946 |
| 2023-01-12 | 20.86 | $21.46 | 11600 |
| 2023-01-11 | 20.80 | $21.34 | 52547 |
| 2023-01-10 | 20.74 | $21.06 | 18400 |
| 2023-01-09 | 20.70 | $20.91 | 89514 |
| 2023-01-06 | 20.68 | $20.89 | 11014 |
| 2023-01-05 | 20.66 | $20.42 | 5300 |
| 2023-01-04 | 20.69 | $20.65 | 51900 |
| 2023-01-03 | 20.69 | $20.46 | 31100 |
| 2022-12-30 | 20.71 | $20.49 | 11307 |
| 2022-12-29 | 20.74 | $20.58 | 13933 |
| 2022-12-28 | 20.75 | $20.11 | 39300 |
| 2022-12-27 | 20.82 | $20.47 | 17400 |
| 2022-12-23 | 20.86 | $20.61 | 9027 |
| 2022-12-22 | 20.88 | $20.42 | 147443 |
| 2022-12-21 | 20.93 | $20.82 | 40514 |
| 2022-12-20 | 20.95 | $20.50 | 13900 |
| 2022-12-19 | 20.99 | $20.42 | 66300 |
| 2022-12-16 | 21.05 | $20.61 | 30439 |
| 2022-12-15 | 21.10 | $20.74 | 13338 |
| 2022-12-14 | 21.14 | $21.20 | 11000 |
| 2022-12-13 | 21.13 | $21.31 | 28600 |
| 2022-12-12 | 21.11 | $21.20 | 24827 |
| 2022-12-09 | 21.10 | $20.98 | 9919 |
| 2022-12-08 | 21.12 | $21.08 | 42700 |
| 2022-12-07 | 21.12 | $20.94 | 12746 |
| 2022-12-06 | 21.14 | $20.95 | 26147 |
| 2022-12-05 | 21.16 | $21.27 | 31748 |
| 2022-12-02 | 21.15 | $21.71 | 23243 |
| 2022-12-01 | 21.09 | $21.70 | 20917 |
| 2022-11-30 | 21.02 | $21.68 | 10306 |
| 2022-11-29 | 20.95 | $21.10 | 19800 |
| 2022-11-28 | 20.94 | $21.04 | 30140 |
| 2022-11-25 | 20.93 | $21.36 | 3000 |
| 2022-11-23 | 20.88 | $21.40 | 26906 |
| 2022-11-22 | 20.83 | $21.28 | 28800 |
| 2022-11-21 | 20.78 | $21.04 | 49900 |
| 2022-11-18 | 20.75 | $21.12 | 27400 |
| 2022-11-17 | 20.71 | $21.08 | 18000 |
| 2022-11-16 | 20.68 | $21.24 | 100200 |
| 2022-11-15 | 20.62 | $21.55 | 11700 |
| 2022-11-14 | 20.52 | $21.34 | 67648 |
| 2022-11-11 | 20.43 | $21.52 | 70400 |
| 2022-11-10 | 20.32 | $21.22 | 50900 |
| 2022-11-09 | 20.22 | $20.20 | 29717 |
| 2022-11-08 | 20.22 | $20.63 | 18700 |
| 2022-11-07 | 20.18 | $20.49 | 55900 |
| 2022-11-04 | 20.15 | $20.35 | 155117 |
| 2022-11-03 | 20.13 | $20.01 | 229000 |
| 2022-11-02 | 20.14 | $20.19 | 31600 |
| 2022-11-01 | 20.13 | $20.66 | 9800 |
| 2022-10-31 | 20.08 | $20.60 | 176808 |
| 2022-10-28 | 20.02 | $20.66 | 16841 |
| 2022-10-27 | 19.96 | $20.29 | 13100 |
| 2022-10-26 | 19.92 | $20.34 | 17900 |
| 2022-10-25 | 19.88 | $20.36 | 12200 |
| 2022-10-24 | 19.83 | $20.02 | 15124 |
| 2022-10-21 | 19.81 | $19.99 | 22000 |
| 2022-10-20 | 19.79 | $19.50 | 34504 |
| 2022-10-19 | 19.82 | $19.61 | 19500 |
| 2022-10-18 | 19.84 | $19.75 | 43228 |
| 2022-10-17 | 19.85 | $19.63 | 40122 |
| 2022-10-14 | 19.87 | $19.18 | 23200 |
| 2022-10-13 | 19.95 | $19.68 | 20123 |
| 2022-10-12 | 19.97 | $19.29 | 44700 |
| 2022-10-11 | 20.05 | $19.29 | 14600 |
| 2022-10-10 | 20.12 | $19.50 | 15241 |
| 2022-10-07 | 20.19 | $19.69 | 15200 |
| 2022-10-06 | 20.24 | $20.19 | 18508 |
| 2022-10-05 | 20.25 | $20.37 | 14500 |
| 2022-10-04 | 20.24 | $20.31 | 22400 |
| 2022-10-03 | 20.23 | $19.66 | 563500 |
| 2022-09-30 | 20.29 | $19.18 | 79335 |
| 2022-09-29 | 20.40 | $19.40 | 117700 |
| 2022-09-28 | 20.51 | $19.80 | 87434 |
| 2022-09-27 | 20.58 | $19.37 | 294313 |
| 2022-09-26 | 20.71 | $19.39 | 176900 |
| 2022-09-23 | 20.85 | $19.56 | 16500 |
| 2022-09-22 | 20.99 | $20.05 | 14828 |
| 2022-09-21 | 21.09 | $20.31 | 7900 |
| 2022-09-20 | 21.17 | $20.53 | 15700 |
| 2022-09-19 | 21.24 | $20.74 | 13342 |
| 2022-09-16 | 21.29 | $20.65 | 6524 |
| 2022-09-15 | 21.35 | $20.91 | 16600 |
| 2022-09-14 | 21.40 | $21.14 | 30131 |
| 2022-09-13 | 21.43 | $21.01 | 17300 |
| 2022-09-12 | 21.47 | $21.82 | 9600 |
| 2022-09-09 | 21.44 | $21.57 | 9904 |
| 2022-09-08 | 21.42 | $21.18 | 13000 |
| 2022-09-07 | 21.45 | $20.99 | 10200 |
| 2022-09-06 | 21.50 | $20.66 | 34506 |
| 2022-09-02 | 21.58 | $20.80 | 13300 |
| 2022-09-01 | 21.67 | $20.97 | 14900 |
| 2022-08-31 | 21.74 | $21.13 | 19300 |
| 2022-08-30 | 21.80 | $21.17 | 206011 |
| 2022-08-29 | 21.87 | $21.44 | 9416 |
| 2022-08-26 | 21.92 | $21.58 | 56300 |
| 2022-08-25 | 21.95 | $22.20 | 21900 |
| 2022-08-24 | 21.93 | $21.95 | 14900 |
| 2022-08-23 | 21.92 | $21.84 | 8200 |
| 2022-08-22 | 21.93 | $21.74 | 19920 |
| 2022-08-19 | 21.95 | $22.13 | 174700 |
| 2022-08-18 | 21.93 | $22.48 | 32800 |
| 2022-08-17 | 21.88 | $22.45 | 14409 |
| 2022-08-16 | 21.82 | $22.66 | 14131 |
| 2022-08-15 | 21.73 | $22.67 | 36200 |
| 2022-08-12 | 21.63 | $22.68 | 30208 |
| 2022-08-11 | 21.52 | $22.35 | 13935 |
| 2022-08-10 | 21.43 | $22.33 | 30200 |
| 2022-08-09 | 21.34 | $21.78 | 10716 |
| 2022-08-08 | 21.29 | $21.94 | 647928 |
| 2022-08-05 | 21.22 | $21.90 | 6500 |
| 2022-08-04 | 21.15 | $21.82 | 67735 |
| 2022-08-03 | 21.08 | $21.81 | 16600 |
| 2022-08-02 | 21.00 | $21.51 | 30400 |
| 2022-08-01 | 20.95 | $21.61 | 22200 |
| 2022-07-29 | 20.88 | $21.71 | 22023 |
| 2022-07-28 | 20.79 | $21.44 | 52600 |
| 2022-07-27 | 20.72 | $21.25 | 69942 |
| 2022-07-26 | 20.67 | $20.78 | 11600 |
| 2022-07-25 | 20.65 | $21.01 | 99200 |
| 2022-07-22 | 20.62 | $20.83 | 273300 |
| 2022-07-21 | 20.59 | $21.11 | 21200 |
| 2022-07-20 | 20.54 | $20.99 | 72615 |
| 2022-07-19 | 20.49 | $20.85 | 109100 |
| 2022-07-18 | 20.46 | $20.32 | 53800 |
| 2022-07-15 | 20.47 | $20.24 | 19400 |
| 2022-07-14 | 20.49 | $19.86 | 28132 |
| 2022-07-13 | 20.56 | $20.05 | 14207 |
| 2022-07-12 | 20.61 | $20.03 | 38300 |
| 2022-07-11 | 20.68 | $20.26 | 60300 |
| 2022-07-08 | 20.72 | $20.67 | 117200 |
| 2022-07-07 | 20.72 | $20.62 | 28741 |
| 2022-07-06 | 20.74 | $20.17 | 14000 |
| 2022-07-05 | 20.79 | $20.19 | 12500 |
| 2022-07-01 | 20.86 | $20.34 | 68815 |
| 2022-06-30 | 20.91 | $20.14 | 96300 |
| 2022-06-29 | 20.99 | $20.41 | 131740 |
| 2022-06-28 | 21.06 | $20.69 | 9400 |
| 2022-06-27 | 21.09 | $20.95 | 7300 |
| 2022-06-24 | 21.11 | $20.95 | 76300 |
| 2022-06-23 | 21.13 | $20.39 | 11500 |
| 2022-06-22 | 21.20 | $20.38 | 164121 |
| 2022-06-21 | 21.29 | $20.45 | 45805 |
| 2022-06-17 | 21.38 | $20.15 | 21600 |
| 2022-06-16 | 21.51 | $20.17 | 12900 |
| 2022-06-15 | 21.65 | $20.80 | 215900 |
| 2022-06-14 | 21.74 | $20.54 | 107900 |
| 2022-06-13 | 21.86 | $20.61 | 157500 |
| 2022-06-10 | 22.00 | $21.27 | 78300 |
| 2022-06-09 | 22.07 | $21.93 | 19900 |
| 2022-06-08 | 22.09 | $22.36 | 25517 |
| 2022-06-07 | 22.06 | $22.55 | 36012 |
| 2022-06-06 | 22.01 | $22.41 | 10240 |
| 2022-06-03 | 21.96 | $22.35 | 33200 |
| 2022-06-02 | 21.92 | $22.66 | 13200 |
| 2022-06-01 | 21.85 | $22.12 | 77700 |
| 2022-05-31 | 21.82 | $22.23 | 15200 |
| 2022-05-27 | 21.77 | $22.41 | 47400 |
| 2022-05-26 | 21.71 | $21.93 | 16900 |
| 2022-05-25 | 21.68 | $21.50 | 84627 |
| 2022-05-24 | 21.70 | $21.34 | 109946 |
| 2022-05-23 | 21.74 | $21.54 | 296200 |
| 2022-05-20 | 21.76 | $21.32 | 18900 |
| 2022-05-19 | 21.81 | $21.27 | 40310 |
| 2022-05-18 | 21.86 | $21.22 | 51100 |
| 2022-05-17 | 21.93 | $21.85 | 42100 |
| 2022-05-16 | 21.94 | $21.40 | 51600 |
| 2022-05-13 | 22.00 | $21.45 | 48000 |
| 2022-05-12 | 22.06 | $20.86 | 155500 |
| 2022-05-11 | 22.18 | $20.87 | 113847 |
| 2022-05-10 | 22.32 | $21.18 | 63013 |
| 2022-05-09 | 22.44 | $21.01 | 51238 |
| 2022-05-06 | 22.59 | $21.79 | 97900 |
| 2022-05-05 | 22.67 | $21.92 | 29020 |
| 2022-05-04 | 22.75 | $22.81 | 21637 |
| 2022-05-03 | 22.75 | $22.25 | 96600 |
| 2022-05-02 | 22.80 | $22.11 | 75500 |
| 2022-04-29 | 22.87 | $21.87 | 162523 |
| 2022-04-28 | 22.98 | $22.46 | 65104 |
| 2022-04-27 | 23.03 | $22.00 | 260239 |
| 2022-04-26 | 23.14 | $21.99 | 279500 |
| 2022-04-25 | 23.26 | $22.54 | 93500 |
| 2022-04-22 | 23.34 | $22.36 | 46845 |
| 2022-04-21 | 23.44 | $22.94 | 109310 |
| 2022-04-20 | 23.50 | $23.37 | 36102 |
| 2022-04-19 | 23.51 | $23.40 | 36341 |
| 2022-04-18 | 23.52 | $23.13 | 36500 |
| 2022-04-14 | 23.56 | $23.21 | 17400 |
| 2022-04-13 | 23.60 | $23.41 | 28800 |
| 2022-04-12 | 23.62 | $23.13 | 28000 |
| 2022-04-11 | 23.67 | $23.09 | 30922 |
| 2022-04-08 | 23.73 | $23.40 | 100200 |
| 2022-04-07 | 23.77 | $23.42 | 382700 |
| 2022-04-06 | 23.80 | $23.45 | 90110 |
| 2022-04-05 | 23.84 | $23.69 | 15800 |
| 2022-04-04 | 23.86 | $24.09 | 18600 |
| 2022-04-01 | 23.83 | $23.90 | 21242 |
| 2022-03-31 | 23.82 | $23.86 | 26709 |
| 2022-03-30 | 23.82 | $24.26 | 78245 |
| 2022-03-29 | 23.77 | $24.44 | 357613 |
| 2022-03-28 | 23.70 | $23.99 | 68622 |
| 2022-03-25 | 23.67 | $24.03 | 54900 |
| 2022-03-24 | 23.64 | $24.06 | 83646 |
| 2022-03-23 | 23.59 | $23.99 | 131337 |
| 2022-03-22 | 23.55 | $24.09 | 95100 |
| 2022-03-21 | 23.49 | $24.14 | 84513 |
| 2022-03-18 | 23.42 | $23.92 | 22300 |
| 2022-03-17 | 23.37 | $23.67 | 29300 |
| 2022-03-16 | 23.34 | $23.40 | 168800 |
| 2022-03-15 | 23.34 | $22.99 | 37307 |
| 2022-03-14 | 23.37 | $22.50 | 28037 |
| 2022-03-11 | 23.46 | $22.95 | 41944 |
| 2022-03-10 | 23.52 | $22.99 | 14200 |
| 2022-03-09 | 23.57 | $23.48 | 49409 |
| 2022-03-08 | 23.58 | $22.98 | 63300 |
| 2022-03-07 | 23.65 | $22.86 | 20226 |
| 2022-03-04 | 23.73 | $23.34 | 33900 |
| 2022-03-03 | 23.77 | $23.65 | 98523 |
| 2022-03-02 | 23.78 | $24.03 | 76411 |
| 2022-03-01 | 23.76 | $23.52 | 101500 |
| 2022-02-28 | 23.78 | $23.67 | 348208 |
| 2022-02-25 | 23.79 | $23.61 | 89600 |
| 2022-02-24 | 23.81 | $23.24 | 157623 |
| 2022-02-23 | 23.87 | $22.92 | 75000 |
| 2022-02-22 | 23.97 | $23.22 | 37700 |
| 2022-02-18 | 24.05 | $23.41 | 82233 |
| 2022-02-17 | 24.12 | $23.62 | 108700 |
| 2022-02-16 | 24.17 | $24.07 | 129400 |
| 2022-02-15 | 24.18 | $24.20 | 161100 |
| 2022-02-14 | 24.18 | $23.80 | 20100 |
| 2022-02-11 | 24.22 | $24.00 | 43900 |
| 2022-02-10 | 24.24 | $24.32 | 13427 |
| 2022-02-09 | 24.24 | $24.69 | 44644 |
| 2022-02-08 | 24.19 | $24.23 | 18200 |
| 2022-02-07 | 24.18 | $24.00 | 56735 |
| 2022-02-04 | 24.20 | $24.06 | 21200 |
| 2022-02-03 | 24.22 | $23.86 | 47332 |
| 2022-02-02 | 24.26 | $24.23 | 76900 |
| 2022-02-01 | 24.26 | $24.29 | 91613 |
| 2022-01-31 | 24.26 | $23.99 | 44400 |
| 2022-01-28 | 24.28 | $23.65 | 189200 |
| 2022-01-27 | 24.35 | $23.28 | 187400 |
| 2022-01-26 | 24.46 | $23.43 | 48936 |
| 2022-01-25 | 24.57 | $23.56 | 149708 |
| 2022-01-24 | 24.68 | $23.72 | 222242 |
| 2022-01-21 | 24.78 | $23.66 | 14305 |
| 2022-01-20 | 24.90 | $23.98 | 31900 |
| 2022-01-19 | 24.99 | $24.21 | 40300 |
| 2022-01-18 | 25.08 | $24.45 | 21700 |
| 2022-01-14 | 25.14 | $24.89 | 21300 |
| 2022-01-13 | 25.17 | $24.90 | 21915 |
| 2022-01-12 | 25.20 | $25.21 | 14300 |
| 2022-01-11 | 25.19 | $25.21 | 23000 |
| 2022-01-10 | 25.19 | $24.89 | 26900 |
| 2022-01-07 | 25.23 | $24.91 | 24800 |
| 2022-01-06 | 25.26 | $25.07 | 70948 |
| 2022-01-05 | 25.28 | $25.06 | 45600 |
| 2022-01-04 | 25.30 | $25.52 | 33023 |
| 2022-01-03 | 25.28 | $25.38 | 112600 |
| 2021-12-31 | 25.27 | $25.42 | 115207 |
| 2021-12-30 | 25.25 | $25.34 | 24200 |
| 2021-12-29 | 25.24 | $25.42 | 14700 |
| 2021-12-28 | 25.22 | $25.37 | 18309 |
| 2021-12-27 | 25.21 | $25.46 | 62800 |
| 2021-12-23 | 25.18 | $25.21 | 81500 |
| 2021-12-22 | 25.18 | $25.07 | 205427 |
| 2021-12-21 | 25.19 | $24.78 | 179800 |
| 2021-12-20 | 25.23 | $24.22 | 41645 |
| 2021-12-17 | 25.34 | $24.84 | 31300 |
| 2021-12-16 | 25.39 | $24.93 | 34800 |
| 2021-12-15 | 25.44 | $25.14 | 44900 |
| 2021-12-14 | 25.47 | $24.92 | 30100 |
| 2021-12-13 | 25.53 | $25.00 | 26218 |
| 2021-12-10 | 25.59 | $25.41 | 430504 |
| 2021-12-09 | 25.60 | $25.35 | 17100 |
| 2021-12-08 | 25.63 | $25.58 | 171800 |
| 2021-12-07 | 25.64 | $25.48 | 57329 |
| 2021-12-06 | 25.65 | $24.94 | 53129 |
| 2021-12-03 | 25.73 | $24.74 | 51300 |
| 2021-12-02 | 25.83 | $25.07 | 30600 |
| 2021-12-01 | 25.91 | $24.57 | 31500 |
| 2021-11-30 | 26.05 | $24.99 | 34611 |
| 2021-11-29 | 26.17 | $25.51 | 81923 |
| 2021-11-26 | 26.24 | $25.32 | 30900 |
| 2021-11-24 | 26.33 | $26.03 | 32600 |
| 2021-11-23 | 26.36 | $25.92 | 92300 |
| 2021-11-22 | 26.41 | $25.88 | 34343 |
| 2021-11-19 | 26.47 | $26.02 | 43336 |
| 2021-11-18 | 26.51 | $26.27 | 64100 |
| 2021-11-17 | 26.54 | $26.30 | 36613 |
| 2021-11-16 | 26.56 | $26.49 | 32700 |
| 2021-11-15 | 26.57 | $26.40 | 48300 |
| 2021-11-12 | 26.59 | $26.43 | 39400 |
| 2021-11-11 | 26.61 | $26.25 | 34000 |
| 2021-11-10 | 26.64 | $26.09 | 59900 |
| 2021-11-09 | 26.70 | $26.43 | 836746 |
| 2021-11-08 | 26.73 | $26.43 | 89700 |
| 2021-11-05 | 26.76 | $26.24 | 53927 |
| 2021-11-04 | 26.82 | $26.10 | 86600 |
| 2021-11-03 | 26.89 | $27.48 | 45600 |
| 2021-11-02 | 26.83 | $27.29 | 14900 |
| 2021-11-01 | 26.78 | $27.29 | 45000 |
| 2021-10-29 | 26.73 | $27.14 | 73807 |
| 2021-10-28 | 26.68 | $27.15 | 75800 |
| 2021-10-27 | 26.64 | $26.85 | 65100 |
| 2021-10-26 | 26.61 | $27.20 | 76445 |
| 2021-10-25 | 26.55 | $27.16 | 22500 |
| 2021-10-22 | 26.49 | $27.11 | 23000 |
| 2021-10-21 | 26.42 | $27.07 | 33700 |
| 2021-10-20 | 26.35 | $27.01 | 24201 |
| 2021-10-19 | 26.28 | $26.96 | 85142 |
| 2021-10-18 | 26.21 | $26.71 | 45622 |
| 2021-10-15 | 26.16 | $26.67 | 34308 |
| 2021-10-14 | 26.11 | $26.46 | 19506 |
| 2021-10-13 | 26.07 | $26.08 | 21427 |
| 2021-10-12 | 26.07 | $25.98 | 34830 |
| 2021-10-11 | 26.08 | $25.93 | 14900 |
| 2021-10-08 | 26.09 | $26.08 | 27305 |
| 2021-10-07 | 26.09 | $26.14 | 24700 |
| 2021-10-06 | 26.09 | $25.85 | 38616 |
| 2021-10-05 | 26.11 | $25.88 | 46400 |
| 2021-10-04 | 26.14 | $25.63 | 32807 |
| 2021-10-01 | 26.19 | $25.93 | 217420 |
| 2021-09-30 | 26.22 | $25.72 | 23622 |
| 2021-09-29 | 26.27 | $25.89 | 23534 |
| 2021-09-28 | 26.31 | $25.92 | 20400 |
| 2021-09-27 | 26.35 | $26.50 | 22100 |
| 2021-09-24 | 26.34 | $26.44 | 21823 |
| 2021-09-23 | 26.33 | $26.57 | 75200 |
| 2021-09-22 | 26.30 | $26.08 | 29000 |
| 2021-09-21 | 26.33 | $25.78 | 34300 |
| 2021-09-20 | 26.38 | $25.71 | 38027 |
| 2021-09-17 | 26.45 | $26.31 | 39735 |
| 2021-09-16 | 26.47 | $26.47 | 32001 |
| 2021-09-15 | 26.47 | $26.44 | 22241 |
| 2021-09-14 | 26.47 | $26.31 | 15427 |
| 2021-09-13 | 26.49 | $26.48 | 37734 |
| 2021-09-10 | 26.49 | $26.46 | 98104 |
| 2021-09-09 | 26.49 | $26.55 | 14500 |
| 2021-09-08 | 26.49 | $26.55 | 27505 |
| 2021-09-07 | 26.48 | $26.73 | 26224 |
| 2021-09-03 | 26.45 | $26.87 | 52149 |
| 2021-09-02 | 26.41 | $26.87 | 41500 |
| 2021-09-01 | 26.36 | $26.77 | 33500 |
| 2021-08-31 | 26.32 | $26.72 | 10700 |
| 2021-08-30 | 26.28 | $26.76 | 78300 |
| 2021-08-27 | 26.22 | $26.65 | 156600 |
| 2021-08-26 | 26.18 | $26.39 | 23010 |
| 2021-08-25 | 26.16 | $26.58 | 40900 |
| 2021-08-24 | 26.11 | $26.40 | 23248 |
| 2021-08-23 | 26.08 | $26.12 | 33737 |
| 2021-08-20 | 26.08 | $25.72 | 62700 |
| 2021-08-19 | 26.12 | $25.58 | 17309 |
| 2021-08-18 | 26.17 | $25.78 | 42700 |
| 2021-08-17 | 26.22 | $25.95 | 662043 |
| 2021-08-16 | 26.24 | $26.29 | 16100 |
| 2021-08-13 | 26.24 | $26.45 | 36641 |
| 2021-08-12 | 26.22 | $26.48 | 139116 |
| 2021-08-11 | 26.19 | $26.50 | 19312 |
| 2021-08-10 | 26.16 | $26.37 | 29130 |
| 2021-08-09 | 26.13 | $26.37 | 77837 |
| 2021-08-06 | 26.11 | $26.39 | 26800 |
| 2021-08-05 | 26.08 | $26.33 | 24518 |
| 2021-08-04 | 26.05 | $26.17 | 13600 |
| 2021-08-03 | 26.04 | $26.25 | 29300 |
| 2021-08-02 | 26.02 | $26.13 | 18248 |
| 2021-07-30 | 26.01 | $26.16 | 19700 |
| 2021-07-29 | 25.99 | $26.33 | 19500 |
| 2021-07-28 | 25.95 | $26.14 | 27000 |
| 2021-07-27 | 25.93 | $25.93 | 23821 |
| 2021-07-26 | 25.93 | $26.15 | 26329 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.76
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.61
Average
25.75
Maximum
34.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.76 | $33.46 | 108459 |
| 2026-07-21 | 33.82 | $33.46 | 145400 |
| 2026-07-20 | 33.88 | $33.26 | 105200 |
| 2026-07-17 | 33.97 | $33.30 | 118628 |
| 2026-07-16 | 34.06 | $33.43 | 94218 |
| 2026-07-15 | 34.15 | $33.54 | 92329 |
| 2026-07-14 | 34.24 | $33.63 | 151148 |
| 2026-07-13 | 34.32 | $33.49 | 110925 |
| 2026-07-10 | 34.43 | $34.48 | 7319 |
| 2026-07-09 | 34.44 | $34.37 | 18046 |
| 2026-07-08 | 34.45 | $33.92 | 15700 |
| 2026-07-07 | 34.51 | $33.70 | 39300 |
| 2026-07-06 | 34.60 | $34.57 | 82700 |
| 2026-07-02 | 34.61 | $34.31 | 17135 |
| 2026-07-01 | 34.64 | $34.58 | 26229 |
| 2026-06-30 | 34.64 | $34.66 | 132231 |
| 2026-06-29 | 34.65 | $34.67 | 112300 |
| 2026-06-26 | 34.64 | $34.01 | 23530 |
| 2026-06-25 | 34.71 | $34.66 | 19245 |
| 2026-06-24 | 34.71 | $34.31 | 20414 |
| 2026-06-23 | 34.74 | $34.28 | 11944 |
| 2026-06-22 | 34.77 | $35.12 | 20944 |
| 2026-06-18 | 34.71 | $35.16 | 22100 |
| 2026-06-17 | 34.64 | $34.76 | 9827 |
| 2026-06-16 | 34.61 | $34.95 | 13541 |
| 2026-06-15 | 34.55 | $35.48 | 16800 |
| 2026-06-12 | 34.44 | $35.04 | 66035 |
| 2026-06-11 | 34.36 | $34.55 | 23331 |
| 2026-06-10 | 34.33 | $34.03 | 28600 |
| 2026-06-09 | 34.35 | $34.08 | 23300 |
| 2026-06-08 | 34.37 | $34.57 | 61110 |
| 2026-06-05 | 34.33 | $34.42 | 21824 |
| 2026-06-04 | 34.31 | $34.80 | 119513 |
| 2026-06-03 | 34.24 | $34.60 | 33400 |
| 2026-06-02 | 34.17 | $35.07 | 29237 |
| 2026-06-01 | 34.05 | $34.93 | 28000 |
| 2026-05-29 | 33.93 | $34.27 | 59500 |
| 2026-05-28 | 33.86 | $34.34 | 47930 |
| 2026-05-27 | 33.77 | $34.01 | 74836 |
| 2026-05-26 | 33.70 | $34.18 | 341219 |
| 2026-05-22 | 33.61 | $33.90 | 38245 |
| 2026-05-21 | 33.53 | $33.57 | 57100 |
| 2026-05-20 | 33.48 | $33.59 | 42000 |
| 2026-05-19 | 33.42 | $33.53 | 76705 |
| 2026-05-18 | 33.36 | $33.66 | 45648 |
| 2026-05-15 | 33.28 | $34.31 | 89000 |
| 2026-05-14 | 33.13 | $34.79 | 694217 |
| 2026-05-13 | 32.92 | $34.40 | 550740 |
| 2026-05-12 | 32.73 | $33.59 | 20742 |
| 2026-05-11 | 32.60 | $34.16 | 116200 |
| 2026-05-08 | 32.39 | $34.00 | 23206 |
| 2026-05-07 | 32.17 | $33.20 | 21200 |
| 2026-05-06 | 32.00 | $33.20 | 103805 |
| 2026-05-05 | 31.81 | $32.20 | 199100 |
| 2026-05-04 | 31.69 | $31.96 | 109444 |
| 2026-05-01 | 31.57 | $32.09 | 108600 |
| 2026-04-30 | 31.41 | $32.01 | 142426 |
| 2026-04-29 | 31.24 | $31.62 | 59428 |
| 2026-04-28 | 31.08 | $31.70 | 40438 |
| 2026-04-27 | 30.89 | $32.09 | 27706 |
| 2026-04-24 | 30.63 | $32.39 | 97000 |
| 2026-04-23 | 30.32 | $32.53 | 53100 |
| 2026-04-22 | 29.96 | $32.20 | 28228 |
| 2026-04-21 | 29.61 | $32.37 | 142100 |
| 2026-04-20 | 29.22 | $31.48 | 107025 |
| 2026-04-17 | 28.89 | $32.29 | 39400 |
| 2026-04-16 | 28.46 | $31.69 | 85513 |
| 2026-04-15 | 28.06 | $31.25 | 59700 |
| 2026-04-14 | 27.68 | $30.12 | 81000 |
| 2026-04-13 | 27.40 | $28.77 | 39819 |
| 2026-04-10 | 27.23 | $28.25 | 70536 |
| 2026-04-09 | 27.12 | $28.30 | 240400 |
| 2026-04-08 | 27.00 | $28.71 | 36232 |
| 2026-04-07 | 26.83 | $27.14 | 40235 |
| 2026-04-06 | 26.82 | $26.88 | 60414 |
| 2026-04-02 | 26.84 | $27.29 | 67900 |
| 2026-04-01 | 26.83 | $26.95 | 234700 |
| 2026-03-31 | 26.85 | $26.62 | 25800 |
| 2026-03-30 | 26.92 | $25.77 | 60348 |
| 2026-03-27 | 27.09 | $26.89 | 98405 |
| 2026-03-26 | 27.16 | $26.57 | 110318 |
| 2026-03-25 | 27.27 | $26.72 | 29100 |
| 2026-03-24 | 27.39 | $26.60 | 19703 |
| 2026-03-23 | 27.53 | $27.00 | 44009 |
| 2026-03-20 | 27.64 | $26.59 | 20500 |
| 2026-03-19 | 27.81 | $26.65 | 13323 |
| 2026-03-18 | 27.98 | $26.73 | 143900 |
| 2026-03-17 | 28.16 | $27.22 | 116800 |
| 2026-03-16 | 28.30 | $27.07 | 18600 |
| 2026-03-13 | 28.47 | $27.14 | 173733 |
| 2026-03-12 | 28.65 | $27.70 | 26737 |
| 2026-03-11 | 28.78 | $27.91 | 14325 |
| 2026-03-10 | 28.90 | $28.21 | 45739 |
| 2026-03-09 | 29.00 | $28.09 | 149923 |
| 2026-03-06 | 29.12 | $28.20 | 26000 |
| 2026-03-05 | 29.23 | $28.26 | 28100 |
| 2026-03-04 | 29.34 | $28.85 | 25806 |
| 2026-03-03 | 29.40 | $28.56 | 41416 |
| 2026-03-02 | 29.49 | $29.17 | 27100 |
| 2026-02-27 | 29.52 | $29.27 | 31217 |
| 2026-02-26 | 29.56 | $29.44 | 20300 |
| 2026-02-25 | 29.58 | $29.76 | 10637 |
| 2026-02-24 | 29.57 | $29.51 | 41230 |
| 2026-02-23 | 29.59 | $29.36 | 25100 |
| 2026-02-20 | 29.63 | $29.50 | 481400 |
| 2026-02-19 | 29.65 | $29.35 | 737223 |
| 2026-02-18 | 29.70 | $29.68 | 35100 |
| 2026-02-17 | 29.71 | $29.53 | 181813 |
| 2026-02-13 | 29.74 | $29.64 | 108700 |
| 2026-02-12 | 29.76 | $29.56 | 37243 |
| 2026-02-11 | 29.79 | $29.79 | 45938 |
| 2026-02-10 | 29.80 | $29.64 | 141700 |
| 2026-02-09 | 29.82 | $29.86 | 179100 |
| 2026-02-06 | 29.83 | $29.77 | 18026 |
| 2026-02-05 | 29.84 | $28.84 | 55129 |
| 2026-02-04 | 29.95 | $29.37 | 23796 |
| 2026-02-03 | 30.01 | $29.78 | 43400 |
| 2026-02-02 | 30.02 | $29.73 | 13816 |
| 2026-01-30 | 30.04 | $29.68 | 141632 |
| 2026-01-29 | 30.06 | $30.31 | 38300 |
| 2026-01-28 | 30.01 | $30.39 | 46700 |
| 2026-01-27 | 29.94 | $30.43 | 44000 |
| 2026-01-26 | 29.87 | $30.03 | 132740 |
| 2026-01-23 | 29.83 | $29.92 | 49200 |
| 2026-01-22 | 29.80 | $30.13 | 66725 |
| 2026-01-21 | 29.75 | $30.21 | 157600 |
| 2026-01-20 | 29.68 | $29.75 | 106113 |
| 2026-01-16 | 29.65 | $30.00 | 20600 |
| 2026-01-15 | 29.60 | $30.01 | 40639 |
| 2026-01-14 | 29.54 | $29.90 | 58732 |
| 2026-01-13 | 29.49 | $30.01 | 19122 |
| 2026-01-12 | 29.43 | $30.20 | 156323 |
| 2026-01-09 | 29.35 | $29.97 | 54400 |
| 2026-01-08 | 29.30 | $29.47 | 68919 |
| 2026-01-07 | 29.29 | $29.64 | 29225 |
| 2026-01-06 | 29.27 | $29.89 | 22334 |
| 2026-01-05 | 29.22 | $29.32 | 33717 |
| 2026-01-02 | 29.23 | $28.89 | 17128 |
| 2025-12-31 | 29.29 | $28.56 | 18406 |
| 2025-12-30 | 29.39 | $28.84 | 51532 |
| 2025-12-29 | 29.47 | $29.02 | 27800 |
| 2025-12-26 | 29.53 | $29.44 | 19239 |
| 2025-12-24 | 29.56 | $29.51 | 15241 |
| 2025-12-23 | 29.58 | $29.49 | 33019 |
| 2025-12-22 | 29.60 | $29.29 | 36400 |
| 2025-12-19 | 29.65 | $29.15 | 79438 |
| 2025-12-18 | 29.70 | $28.78 | 20843 |
| 2025-12-17 | 29.80 | $29.28 | 20441 |
| 2025-12-16 | 29.85 | $29.43 | 14744 |
| 2025-12-15 | 29.89 | $29.56 | 29443 |
| 2025-12-12 | 29.91 | $29.66 | 23115 |
| 2025-12-11 | 29.93 | $30.09 | 75503 |
| 2025-12-10 | 29.91 | $30.02 | 14102 |
| 2025-12-09 | 29.91 | $29.97 | 16423 |
| 2025-12-08 | 29.91 | $29.96 | 17800 |
| 2025-12-05 | 29.91 | $30.04 | 36735 |
| 2025-12-04 | 29.91 | $30.14 | 12600 |
| 2025-12-03 | 29.90 | $30.10 | 10300 |
| 2025-12-02 | 29.89 | $29.98 | 35700 |
| 2025-12-01 | 29.90 | $29.85 | 30700 |
| 2025-11-28 | 29.94 | $30.19 | 38600 |
| 2025-11-26 | 29.94 | $30.13 | 34900 |
| 2025-11-25 | 29.96 | $29.73 | 21400 |
| 2025-11-24 | 30.02 | $29.46 | 74047 |
| 2025-11-21 | 30.11 | $29.26 | 183700 |
| 2025-11-20 | 30.24 | $29.15 | 132800 |
| 2025-11-19 | 30.38 | $29.55 | 237500 |
| 2025-11-18 | 30.49 | $29.70 | 9108 |
| 2025-11-17 | 30.59 | $29.84 | 18519 |
| 2025-11-14 | 30.68 | $29.90 | 120800 |
| 2025-11-13 | 30.77 | $30.38 | 33300 |
| 2025-11-12 | 30.82 | $30.61 | 25300 |
| 2025-11-11 | 30.84 | $30.80 | 19302 |
| 2025-11-10 | 30.85 | $30.70 | 21606 |
| 2025-11-07 | 30.87 | $30.19 | 4042 |
| 2025-11-06 | 30.94 | $30.48 | 216421 |
| 2025-11-05 | 30.99 | $30.71 | 16823 |
| 2025-11-04 | 31.01 | $30.51 | 211300 |
| 2025-11-03 | 31.06 | $31.24 | 44100 |
| 2025-10-31 | 31.03 | $31.25 | 16624 |
| 2025-10-30 | 31.00 | $31.08 | 19200 |
| 2025-10-29 | 30.99 | $31.36 | 21006 |
| 2025-10-28 | 30.94 | $31.42 | 34400 |
| 2025-10-27 | 30.89 | $31.23 | 43438 |
| 2025-10-24 | 30.85 | $30.87 | 45444 |
| 2025-10-23 | 30.85 | $30.87 | 16200 |
| 2025-10-22 | 30.84 | $30.54 | 35331 |
| 2025-10-21 | 30.86 | $30.88 | 34200 |
| 2025-10-20 | 30.85 | $31.11 | 11600 |
| 2025-10-17 | 30.82 | $30.85 | 35947 |
| 2025-10-16 | 30.81 | $30.78 | 13431 |
| 2025-10-15 | 30.81 | $31.05 | 49107 |
| 2025-10-14 | 30.78 | $30.92 | 44880 |
| 2025-10-13 | 30.76 | $30.91 | 16431 |
| 2025-10-10 | 30.73 | $30.24 | 38130 |
| 2025-10-09 | 30.77 | $31.16 | 28814 |
| 2025-10-08 | 30.72 | $31.02 | 19800 |
| 2025-10-07 | 30.68 | $30.81 | 24044 |
| 2025-10-06 | 30.65 | $30.90 | 16422 |
| 2025-10-03 | 30.61 | $30.86 | 26600 |
| 2025-10-02 | 30.57 | $30.84 | 26800 |
| 2025-10-01 | 30.52 | $30.88 | 38032 |
| 2025-09-30 | 30.46 | $30.70 | 23100 |
| 2025-09-29 | 30.41 | $30.56 | 31600 |
| 2025-09-26 | 30.38 | $30.44 | 27017 |
| 2025-09-25 | 30.35 | $30.35 | 29022 |
| 2025-09-24 | 30.32 | $30.50 | 10831 |
| 2025-09-23 | 30.28 | $30.65 | 18547 |
| 2025-09-22 | 30.22 | $30.85 | 16100 |
| 2025-09-19 | 30.13 | $30.69 | 25210 |
| 2025-09-18 | 30.05 | $30.62 | 16040 |
| 2025-09-17 | 29.98 | $30.41 | 65600 |
| 2025-09-16 | 29.92 | $30.50 | 22544 |
| 2025-09-15 | 29.84 | $30.46 | 20440 |
| 2025-09-12 | 29.77 | $30.30 | 18216 |
| 2025-09-11 | 29.71 | $30.18 | 39527 |
| 2025-09-10 | 29.67 | $29.93 | 35342 |
| 2025-09-09 | 29.65 | $29.80 | 26200 |
| 2025-09-08 | 29.64 | $29.71 | 19231 |
| 2025-09-05 | 29.63 | $29.68 | 19600 |
| 2025-09-04 | 29.64 | $29.62 | 91300 |
| 2025-09-03 | 29.65 | $29.46 | 27338 |
| 2025-09-02 | 29.67 | $29.37 | 72530 |
| 2025-08-29 | 29.71 | $29.45 | 110000 |
| 2025-08-28 | 29.74 | $29.83 | 23100 |
| 2025-08-27 | 29.73 | $29.86 | 35800 |
| 2025-08-26 | 29.72 | $29.81 | 11214 |
| 2025-08-25 | 29.72 | $29.57 | 30045 |
| 2025-08-22 | 29.74 | $29.66 | 39300 |
| 2025-08-21 | 29.76 | $29.36 | 14700 |
| 2025-08-20 | 29.80 | $29.41 | 13521 |
| 2025-08-19 | 29.84 | $29.49 | 26100 |
| 2025-08-18 | 29.88 | $29.77 | 15400 |
| 2025-08-15 | 29.88 | $29.79 | 17200 |
| 2025-08-14 | 29.89 | $30.11 | 20400 |
| 2025-08-13 | 29.86 | $30.09 | 18444 |
| 2025-08-12 | 29.84 | $30.13 | 61634 |
| 2025-08-11 | 29.80 | $29.76 | 20200 |
| 2025-08-08 | 29.80 | $29.83 | 63400 |
| 2025-08-07 | 29.79 | $29.77 | 15026 |
| 2025-08-06 | 29.79 | $29.76 | 23024 |
| 2025-08-05 | 29.78 | $29.75 | 13420 |
| 2025-08-04 | 29.77 | $29.95 | 17400 |
| 2025-08-01 | 29.73 | $29.62 | 12900 |
| 2025-07-31 | 29.73 | $29.83 | 14900 |
| 2025-07-30 | 29.70 | $29.98 | 15300 |
| 2025-07-29 | 29.66 | $29.82 | 21100 |
| 2025-07-28 | 29.63 | $29.98 | 11700 |
| 2025-07-25 | 29.57 | $29.86 | 15946 |
| 2025-07-24 | 29.53 | $29.87 | 15815 |
| 2025-07-23 | 29.48 | $29.93 | 9200 |
| 2025-07-22 | 29.42 | $29.51 | 20200 |
| 2025-07-21 | 29.39 | $29.64 | 19323 |
| 2025-07-18 | 29.34 | $29.82 | 29119 |
| 2025-07-17 | 29.26 | $29.77 | 18337 |
| 2025-07-16 | 29.18 | $29.60 | 23513 |
| 2025-07-15 | 29.11 | $29.58 | 34100 |
| 2025-07-14 | 29.03 | $29.31 | 16144 |
| 2025-07-11 | 28.97 | $29.14 | 28823 |
| 2025-07-10 | 28.93 | $29.30 | 19426 |
| 2025-07-09 | 28.86 | $29.12 | 24400 |
| 2025-07-08 | 28.81 | $29.05 | 36300 |
| 2025-07-07 | 28.76 | $29.19 | 17121 |
| 2025-07-03 | 28.70 | $29.35 | 20300 |
| 2025-07-02 | 28.61 | $29.08 | 27629 |
| 2025-07-01 | 28.55 | $28.98 | 30010 |
| 2025-06-30 | 28.49 | $29.58 | 19126 |
| 2025-06-27 | 28.36 | $29.35 | 15208 |
| 2025-06-26 | 28.26 | $28.93 | 11008 |
| 2025-06-25 | 28.18 | $28.77 | 11500 |
| 2025-06-24 | 28.12 | $28.50 | 17400 |
| 2025-06-23 | 28.08 | $27.87 | 28400 |
| 2025-06-20 | 28.10 | $27.81 | 7724 |
| 2025-06-18 | 28.13 | $27.76 | 20434 |
| 2025-06-17 | 28.17 | $27.83 | 14948 |
| 2025-06-16 | 28.20 | $28.17 | 14612 |
| 2025-06-13 | 28.21 | $28.08 | 24900 |
| 2025-06-12 | 28.22 | $28.36 | 19902 |
| 2025-06-11 | 28.21 | $28.35 | 24402 |
| 2025-06-10 | 28.21 | $28.22 | 9326 |
| 2025-06-09 | 28.22 | $28.39 | 10249 |
| 2025-06-06 | 28.20 | $28.28 | 9100 |
| 2025-06-05 | 28.19 | $28.27 | 18000 |
| 2025-06-04 | 28.17 | $28.32 | 23915 |
| 2025-06-03 | 28.14 | $28.44 | 27535 |
| 2025-06-02 | 28.10 | $28.14 | 37540 |
| 2025-05-30 | 28.08 | $27.74 | 29003 |
| 2025-05-29 | 28.09 | $28.01 | 49841 |
| 2025-05-28 | 28.06 | $28.11 | 7800 |
| 2025-05-27 | 28.02 | $28.03 | 20740 |
| 2025-05-23 | 27.97 | $27.58 | 13224 |
| 2025-05-22 | 27.96 | $27.91 | 14110 |
| 2025-05-21 | 27.91 | $28.00 | 28210 |
| 2025-05-20 | 27.83 | $28.49 | 27000 |
| 2025-05-19 | 27.69 | $28.83 | 49813 |
| 2025-05-16 | 27.49 | $28.85 | 19424 |
| 2025-05-15 | 27.26 | $28.65 | 34205 |
| 2025-05-14 | 27.04 | $29.08 | 34100 |
| 2025-05-13 | 26.75 | $28.80 | 35509 |
| 2025-05-12 | 26.46 | $27.95 | 40207 |
| 2025-05-09 | 26.24 | $26.81 | 15400 |
| 2025-05-08 | 26.12 | $27.12 | 18112 |
| 2025-05-07 | 25.95 | $27.02 | 52949 |
| 2025-05-06 | 25.78 | $26.78 | 17900 |
| 2025-05-05 | 25.61 | $27.42 | 149902 |
| 2025-05-02 | 25.37 | $27.19 | 15328 |
| 2025-05-01 | 25.13 | $26.29 | 96900 |
| 2025-04-30 | 24.97 | $25.82 | 56313 |
| 2025-04-29 | 24.84 | $26.24 | 117004 |
| 2025-04-28 | 24.67 | $26.26 | 28300 |
| 2025-04-25 | 24.49 | $26.09 | 35030 |
| 2025-04-24 | 24.32 | $25.46 | 24425 |
| 2025-04-23 | 24.21 | $24.81 | 28000 |
| 2025-04-22 | 24.16 | $24.14 | 44500 |
| 2025-04-21 | 24.19 | $23.91 | 72300 |
| 2025-04-17 | 24.24 | $23.89 | 54800 |
| 2025-04-16 | 24.29 | $24.33 | 44849 |
| 2025-04-15 | 24.31 | $24.27 | 28139 |
| 2025-04-14 | 24.33 | $24.40 | 16315 |
| 2025-04-11 | 24.34 | $24.48 | 51734 |
| 2025-04-10 | 24.35 | $23.49 | 103637 |
| 2025-04-09 | 24.46 | $25.66 | 121500 |
| 2025-04-08 | 24.36 | $23.28 | 124000 |
| 2025-04-07 | 24.50 | $23.19 | 172500 |
| 2025-04-04 | 24.65 | $23.43 | 40719 |
| 2025-04-03 | 24.79 | $24.19 | 33400 |
| 2025-04-02 | 24.87 | $24.64 | 57400 |
| 2025-04-01 | 24.91 | $24.38 | 111900 |
| 2025-03-31 | 24.99 | $24.47 | 243600 |
| 2025-03-28 | 25.07 | $24.30 | 141318 |
| 2025-03-27 | 25.18 | $25.30 | 23606 |
| 2025-03-26 | 25.21 | $25.50 | 19900 |
| 2025-03-25 | 25.22 | $25.60 | 27700 |
| 2025-03-24 | 25.24 | $25.74 | 20700 |
| 2025-03-21 | 25.25 | $24.20 | 49637 |
| 2025-03-20 | 25.42 | $24.38 | 211412 |
| 2025-03-19 | 25.60 | $24.67 | 52700 |
| 2025-03-18 | 25.77 | $24.60 | 31146 |
| 2025-03-17 | 25.97 | $25.30 | 15825 |
| 2025-03-14 | 26.12 | $25.24 | 17000 |
| 2025-03-13 | 26.28 | $24.80 | 18400 |
| 2025-03-12 | 26.51 | $25.13 | 28428 |
| 2025-03-11 | 26.72 | $24.76 | 53000 |
| 2025-03-10 | 26.98 | $25.25 | 37614 |
| 2025-03-07 | 27.21 | $25.75 | 55526 |
| 2025-03-06 | 27.40 | $26.08 | 60723 |
| 2025-03-05 | 27.58 | $26.79 | 32535 |
| 2025-03-04 | 27.69 | $26.28 | 42642 |
| 2025-03-03 | 27.85 | $26.48 | 100200 |
| 2025-02-28 | 28.01 | $27.34 | 18106 |
| 2025-02-27 | 28.08 | $27.28 | 12600 |
| 2025-02-26 | 28.16 | $27.47 | 43208 |
| 2025-02-25 | 28.23 | $27.39 | 42800 |
| 2025-02-24 | 28.31 | $27.76 | 28920 |
| 2025-02-21 | 28.35 | $28.19 | 14725 |
| 2025-02-20 | 28.37 | $28.69 | 13600 |
| 2025-02-19 | 28.33 | $28.61 | 24300 |
| 2025-02-18 | 28.30 | $28.98 | 24900 |
| 2025-02-14 | 28.24 | $28.44 | 19300 |
| 2025-02-13 | 28.22 | $28.39 | 16800 |
| 2025-02-12 | 28.20 | $28.07 | 19100 |
| 2025-02-11 | 28.21 | $28.40 | 21820 |
| 2025-02-10 | 28.18 | $28.57 | 18107 |
| 2025-02-07 | 28.13 | $28.33 | 18449 |
| 2025-02-06 | 28.10 | $28.38 | 35700 |
| 2025-02-05 | 28.05 | $28.19 | 14640 |
| 2025-02-04 | 28.02 | $27.89 | 25218 |
| 2025-02-03 | 28.02 | $27.41 | 34300 |
| 2025-01-31 | 28.07 | $27.94 | 34800 |
| 2025-01-30 | 28.06 | $28.02 | 23700 |
| 2025-01-29 | 28.04 | $27.95 | 43111 |
| 2025-01-28 | 28.02 | $28.10 | 29020 |
| 2025-01-27 | 28.00 | $27.61 | 26200 |
| 2025-01-24 | 28.02 | $28.74 | 34500 |
| 2025-01-23 | 27.92 | $29.41 | 17100 |
| 2025-01-22 | 27.76 | $29.04 | 41700 |
| 2025-01-21 | 27.63 | $28.49 | 28330 |
| 2025-01-17 | 27.55 | $28.17 | 53036 |
| 2025-01-16 | 27.50 | $27.71 | 14800 |
| 2025-01-15 | 27.51 | $27.77 | 34700 |
| 2025-01-14 | 27.52 | $27.39 | 64913 |
| 2025-01-13 | 27.57 | $27.09 | 32800 |
| 2025-01-10 | 27.66 | $26.93 | 42547 |
| 2025-01-08 | 27.78 | $27.23 | 13800 |
| 2025-01-07 | 27.88 | $27.21 | 63939 |
| 2025-01-06 | 28.00 | $27.85 | 52500 |
| 2025-01-03 | 28.06 | $27.44 | 63000 |
| 2025-01-02 | 28.18 | $27.54 | 69600 |
| 2024-12-31 | 28.29 | $27.16 | 25100 |
| 2024-12-30 | 28.45 | $27.38 | 40200 |
| 2024-12-27 | 28.61 | $27.82 | 99800 |
| 2024-12-26 | 28.72 | $28.11 | 19900 |
| 2024-12-24 | 28.82 | $27.96 | 17101 |
| 2024-12-23 | 28.94 | $27.82 | 125017 |
| 2024-12-20 | 29.08 | $27.44 | 97731 |
| 2024-12-19 | 29.26 | $28.38 | 38902 |
| 2024-12-18 | 29.36 | $28.73 | 74700 |
| 2024-12-17 | 29.43 | $28.96 | 17037 |
| 2024-12-16 | 29.47 | $29.26 | 15911 |
| 2024-12-13 | 29.49 | $29.30 | 18700 |
| 2024-12-12 | 29.49 | $29.20 | 14614 |
| 2024-12-11 | 29.51 | $29.67 | 29300 |
| 2024-12-10 | 29.49 | $29.23 | 55000 |
| 2024-12-09 | 29.50 | $29.43 | 22637 |
| 2024-12-06 | 29.50 | $29.86 | 26100 |
| 2024-12-05 | 29.45 | $29.61 | 29000 |
| 2024-12-04 | 29.43 | $30.00 | 10800 |
| 2024-12-03 | 29.36 | $29.56 | 19700 |
| 2024-12-02 | 29.33 | $29.65 | 20614 |
| 2024-11-29 | 29.27 | $29.55 | 5121 |
| 2024-11-27 | 29.22 | $29.41 | 16742 |
| 2024-11-26 | 29.18 | $29.53 | 33601 |
| 2024-11-25 | 29.12 | $29.52 | 20405 |
| 2024-11-22 | 29.07 | $29.41 | 17600 |
| 2024-11-21 | 29.02 | $29.24 | 29300 |
| 2024-11-20 | 28.98 | $29.18 | 14900 |
| 2024-11-19 | 28.95 | $28.88 | 39602 |
| 2024-11-18 | 28.95 | $28.95 | 37800 |
| 2024-11-15 | 28.94 | $28.89 | 101433 |
| 2024-11-14 | 28.94 | $29.04 | 25141 |
| 2024-11-13 | 28.93 | $29.40 | 24000 |
| 2024-11-12 | 28.89 | $29.40 | 17600 |
| 2024-11-11 | 28.84 | $29.47 | 14442 |
| 2024-11-08 | 28.79 | $29.49 | 14200 |
| 2024-11-07 | 28.74 | $29.60 | 24905 |
| 2024-11-06 | 28.67 | $29.07 | 27100 |
| 2024-11-05 | 28.66 | $28.17 | 12034 |
| 2024-11-04 | 28.74 | $27.79 | 49849 |
| 2024-11-01 | 28.86 | $27.91 | 18900 |
| 2024-10-31 | 28.97 | $27.93 | 11300 |
| 2024-10-30 | 29.09 | $28.50 | 19020 |
| 2024-10-29 | 29.15 | $29.23 | 48300 |
| 2024-10-28 | 29.15 | $29.10 | 32300 |
| 2024-10-25 | 29.15 | $28.66 | 13236 |
| 2024-10-24 | 29.20 | $28.54 | 8100 |
| 2024-10-23 | 29.26 | $28.67 | 12506 |
| 2024-10-22 | 29.31 | $29.18 | 32800 |
| 2024-10-21 | 29.31 | $29.58 | 19500 |
| 2024-10-18 | 29.27 | $29.42 | 37300 |
| 2024-10-17 | 29.25 | $29.44 | 44734 |
| 2024-10-16 | 29.22 | $29.41 | 17300 |
| 2024-10-15 | 29.19 | $29.25 | 22538 |
| 2024-10-14 | 29.16 | $29.62 | 20145 |
| 2024-10-11 | 29.10 | $29.57 | 22000 |
| 2024-10-10 | 29.04 | $29.31 | 15329 |
| 2024-10-09 | 29.00 | $29.52 | 38800 |
| 2024-10-08 | 28.93 | $29.21 | 139436 |
| 2024-10-07 | 28.88 | $29.03 | 26200 |
| 2024-10-04 | 28.84 | $29.02 | 13809 |
| 2024-10-03 | 28.80 | $28.87 | 11600 |
| 2024-10-02 | 28.76 | $28.81 | 24542 |
| 2024-10-01 | 28.72 | $28.86 | 53231 |
| 2024-09-30 | 28.67 | $28.85 | 18600 |
| 2024-09-27 | 28.62 | $29.05 | 30637 |
| 2024-09-26 | 28.55 | $29.29 | 20138 |
| 2024-09-25 | 28.45 | $28.99 | 18200 |
| 2024-09-24 | 28.38 | $29.00 | 40621 |
| 2024-09-23 | 28.31 | $28.82 | 20500 |
| 2024-09-20 | 28.26 | $29.07 | 13700 |
| 2024-09-19 | 28.19 | $28.66 | 25614 |
| 2024-09-18 | 28.15 | $28.61 | 27042 |
| 2024-09-17 | 28.13 | $28.27 | 30234 |
| 2024-09-16 | 28.15 | $28.62 | 21900 |
| 2024-09-13 | 28.13 | $28.40 | 16400 |
| 2024-09-12 | 28.14 | $28.44 | 40800 |
| 2024-09-11 | 28.14 | $28.08 | 14118 |
| 2024-09-10 | 28.18 | $27.51 | 43600 |
| 2024-09-09 | 28.27 | $27.35 | 54400 |
| 2024-09-06 | 28.37 | $26.95 | 48741 |
| 2024-09-05 | 28.52 | $27.71 | 38638 |
| 2024-09-04 | 28.58 | $27.71 | 41800 |
| 2024-09-03 | 28.64 | $27.75 | 53000 |
| 2024-08-30 | 28.69 | $28.18 | 69200 |
| 2024-08-29 | 28.70 | $28.28 | 67948 |
| 2024-08-28 | 28.69 | $28.88 | 40100 |
| 2024-08-27 | 28.62 | $28.87 | 38213 |
| 2024-08-26 | 28.55 | $29.30 | 67700 |
| 2024-08-23 | 28.43 | $29.00 | 35600 |
| 2024-08-22 | 28.33 | $29.15 | 31700 |
| 2024-08-21 | 28.20 | $29.49 | 161800 |
| 2024-08-20 | 28.04 | $29.44 | 49125 |
| 2024-08-19 | 27.87 | $29.57 | 36514 |
| 2024-08-16 | 27.69 | $29.01 | 35900 |
| 2024-08-15 | 27.55 | $29.13 | 86200 |
| 2024-08-14 | 27.40 | $28.09 | 33200 |
| 2024-08-13 | 27.35 | $28.06 | 32800 |
| 2024-08-12 | 27.30 | $26.99 | 13400 |
| 2024-08-09 | 27.36 | $27.24 | 23145 |
| 2024-08-08 | 27.41 | $27.14 | 28100 |
| 2024-08-07 | 27.47 | $26.67 | 91900 |
| 2024-08-06 | 27.59 | $26.81 | 17737 |
| 2024-08-05 | 27.71 | $26.60 | 36105 |
| 2024-08-02 | 27.85 | $27.00 | 29102 |
| 2024-08-01 | 27.96 | $27.51 | 46721 |
| 2024-07-31 | 28.03 | $28.13 | 28500 |
| 2024-07-30 | 28.04 | $27.75 | 56327 |
| 2024-07-29 | 28.08 | $27.49 | 15700 |
| 2024-07-26 | 28.15 | $27.64 | 50635 |
| 2024-07-25 | 28.21 | $27.48 | 25400 |
| 2024-07-24 | 28.29 | $27.47 | 28000 |
| 2024-07-23 | 28.37 | $28.20 | 44600 |
| 2024-07-22 | 28.39 | $28.20 | 41343 |
| 2024-07-19 | 28.40 | $27.97 | 22328 |
| 2024-07-18 | 28.44 | $28.14 | 26000 |
| 2024-07-17 | 28.46 | $28.24 | 45340 |
| 2024-07-16 | 28.47 | $28.68 | 18907 |
| 2024-07-15 | 28.43 | $28.65 | 27440 |
| 2024-07-12 | 28.40 | $28.75 | 27925 |
| 2024-07-11 | 28.34 | $28.68 | 14700 |
| 2024-07-10 | 28.29 | $28.96 | 40728 |
| 2024-07-09 | 28.20 | $28.63 | 45133 |
| 2024-07-08 | 28.13 | $28.57 | 30923 |
| 2024-07-05 | 28.06 | $28.34 | 7200 |
| 2024-07-03 | 28.01 | $28.33 | 30306 |
| 2024-07-02 | 27.95 | $28.06 | 56200 |
| 2024-07-01 | 27.91 | $27.92 | 29318 |
| 2024-06-28 | 27.88 | $27.88 | 40400 |
| 2024-06-27 | 27.84 | $28.19 | 9531 |
| 2024-06-26 | 27.77 | $28.17 | 14300 |
| 2024-06-25 | 27.69 | $28.32 | 28229 |
| 2024-06-24 | 27.59 | $28.43 | 34305 |
| 2024-06-21 | 27.47 | $28.05 | 20802 |
| 2024-06-20 | 27.38 | $28.06 | 34400 |
| 2024-06-18 | 27.27 | $28.32 | 141200 |
| 2024-06-17 | 27.13 | $27.85 | 8300 |
| 2024-06-14 | 27.02 | $27.81 | 18827 |
| 2024-06-13 | 26.91 | $27.79 | 20322 |
| 2024-06-12 | 26.79 | $27.38 | 64000 |
| 2024-06-11 | 26.70 | $27.08 | 33600 |
| 2024-06-10 | 26.63 | $27.04 | 41900 |
| 2024-06-07 | 26.56 | $27.03 | 11400 |
| 2024-06-06 | 26.47 | $27.12 | 15100 |
| 2024-06-05 | 26.37 | $27.19 | 17600 |
| 2024-06-04 | 26.25 | $26.48 | 16500 |
| 2024-06-03 | 26.19 | $26.51 | 24300 |
| 2024-05-31 | 26.12 | $26.40 | 21200 |
| 2024-05-30 | 26.05 | $26.55 | 31710 |
| 2024-05-29 | 25.96 | $26.75 | 17418 |
| 2024-05-28 | 25.84 | $27.24 | 14046 |
| 2024-05-24 | 25.66 | $26.54 | 10844 |
| 2024-05-23 | 25.55 | $26.13 | 17346 |
| 2024-05-22 | 25.46 | $25.83 | 19200 |
| 2024-05-21 | 25.40 | $26.07 | 36500 |
| 2024-05-20 | 25.31 | $25.99 | 16913 |
| 2024-05-17 | 25.21 | $25.73 | 11614 |
| 2024-05-16 | 25.14 | $25.88 | 17400 |
| 2024-05-15 | 25.04 | $26.15 | 16500 |
| 2024-05-14 | 24.91 | $25.15 | 13604 |
| 2024-05-13 | 24.87 | $24.97 | 23000 |
| 2024-05-10 | 24.84 | $25.00 | 12000 |
| 2024-05-09 | 24.81 | $25.04 | 24100 |
| 2024-05-08 | 24.78 | $25.09 | 15400 |
| 2024-05-07 | 24.74 | $25.18 | 18705 |
| 2024-05-06 | 24.69 | $25.20 | 17745 |
| 2024-05-03 | 24.64 | $24.78 | 42400 |
| 2024-05-02 | 24.63 | $24.47 | 28324 |
| 2024-05-01 | 24.65 | $24.57 | 45840 |
| 2024-04-30 | 24.67 | $24.65 | 26600 |
| 2024-04-29 | 24.68 | $25.19 | 26200 |
| 2024-04-26 | 24.64 | $25.04 | 22900 |
| 2024-04-25 | 24.62 | $24.59 | 27300 |
| 2024-04-24 | 24.64 | $24.70 | 17500 |
| 2024-04-23 | 24.66 | $24.66 | 26500 |
| 2024-04-22 | 24.69 | $24.23 | 16500 |
| 2024-04-19 | 24.76 | $24.45 | 22000 |
| 2024-04-18 | 24.82 | $24.02 | 22300 |
| 2024-04-17 | 24.93 | $24.34 | 53000 |
| 2024-04-16 | 25.01 | $24.37 | 19500 |
| 2024-04-15 | 25.10 | $24.45 | 17738 |
| 2024-04-12 | 25.18 | $24.60 | 17500 |
| 2024-04-11 | 25.25 | $25.02 | 14800 |
| 2024-04-10 | 25.29 | $24.81 | 22500 |
| 2024-04-09 | 25.35 | $25.15 | 84500 |
| 2024-04-08 | 25.38 | $25.12 | 28638 |
| 2024-04-05 | 25.42 | $25.15 | 22800 |
| 2024-04-04 | 25.46 | $24.97 | 20300 |
| 2024-04-03 | 25.52 | $25.21 | 12022 |
| 2024-04-02 | 25.55 | $25.25 | 9500 |
| 2024-04-01 | 25.59 | $25.53 | 27733 |
| 2024-03-28 | 25.60 | $25.63 | 24927 |
| 2024-03-27 | 25.59 | $25.42 | 17929 |
| 2024-03-26 | 25.60 | $25.61 | 28930 |
| 2024-03-25 | 25.60 | $25.50 | 34322 |
| 2024-03-22 | 25.59 | $25.79 | 34524 |
| 2024-03-21 | 25.56 | $25.65 | 147100 |
| 2024-03-20 | 25.54 | $25.45 | 30618 |
| 2024-03-19 | 25.53 | $25.42 | 9749 |
| 2024-03-18 | 25.53 | $25.38 | 45706 |
| 2024-03-15 | 25.52 | $25.58 | 26200 |
| 2024-03-14 | 25.48 | $25.69 | 24400 |
| 2024-03-13 | 25.44 | $25.68 | 23400 |
| 2024-03-12 | 25.39 | $26.03 | 46900 |
| 2024-03-11 | 25.29 | $25.61 | 31000 |
| 2024-03-08 | 25.24 | $25.55 | 43000 |
| 2024-03-07 | 25.19 | $26.18 | 43900 |
| 2024-03-06 | 25.07 | $25.56 | 75510 |
| 2024-03-05 | 25.00 | $25.51 | 30840 |
| 2024-03-04 | 24.94 | $25.61 | 14700 |
| 2024-03-01 | 24.85 | $25.27 | 30500 |
| 2024-02-29 | 24.80 | $25.04 | 37100 |
| 2024-02-28 | 24.76 | $24.94 | 11600 |
| 2024-02-27 | 24.73 | $25.02 | 58100 |
| 2024-02-26 | 24.69 | $24.90 | 40000 |
| 2024-02-23 | 24.66 | $25.03 | 15800 |
| 2024-02-22 | 24.61 | $25.15 | 103732 |
| 2024-02-21 | 24.55 | $24.32 | 7900 |
| 2024-02-20 | 24.56 | $24.40 | 13427 |
| 2024-02-16 | 24.57 | $24.57 | 10900 |
| 2024-02-15 | 24.56 | $24.86 | 52300 |
| 2024-02-14 | 24.52 | $24.73 | 12700 |
| 2024-02-13 | 24.48 | $24.45 | 26231 |
| 2024-02-12 | 24.47 | $24.85 | 9032 |
| 2024-02-09 | 24.42 | $24.99 | 33100 |
| 2024-02-08 | 24.35 | $24.59 | 39400 |
| 2024-02-07 | 24.32 | $24.71 | 32700 |
| 2024-02-06 | 24.27 | $24.34 | 53045 |
| 2024-02-05 | 24.26 | $24.39 | 42125 |
| 2024-02-02 | 24.24 | $24.58 | 22700 |
| 2024-02-01 | 24.20 | $24.21 | 46500 |
| 2024-01-31 | 24.19 | $24.13 | 28400 |
| 2024-01-30 | 24.19 | $24.23 | 22604 |
| 2024-01-29 | 24.19 | $24.33 | 54521 |
| 2024-01-26 | 24.17 | $24.34 | 27445 |
| 2024-01-25 | 24.15 | $24.32 | 26528 |
| 2024-01-24 | 24.14 | $24.29 | 39600 |
| 2024-01-23 | 24.13 | $24.33 | 69000 |
| 2024-01-22 | 24.11 | $24.25 | 16700 |
| 2024-01-19 | 24.10 | $24.13 | 46300 |
| 2024-01-18 | 24.10 | $24.02 | 27900 |
| 2024-01-17 | 24.12 | $23.95 | 24200 |
| 2024-01-16 | 24.14 | $24.05 | 56700 |
| 2024-01-12 | 24.16 | $24.05 | 18500 |
| 2024-01-11 | 24.17 | $24.07 | 55300 |
| 2024-01-10 | 24.18 | $24.07 | 61749 |
| 2024-01-09 | 24.20 | $23.96 | 32000 |
| 2024-01-08 | 24.22 | $24.20 | 129600 |
| 2024-01-05 | 24.22 | $24.06 | 42713 |
| 2024-01-04 | 24.22 | $24.08 | 65700 |
| 2024-01-03 | 24.23 | $24.15 | 38300 |
| 2024-01-02 | 24.23 | $24.21 | 225927 |
| 2023-12-29 | 24.22 | $24.34 | 86937 |
| 2023-12-28 | 24.20 | $24.36 | 29807 |
| 2023-12-27 | 24.17 | $24.35 | 56330 |
| 2023-12-26 | 24.14 | $24.39 | 41900 |
| 2023-12-22 | 24.10 | $24.24 | 132032 |
| 2023-12-21 | 24.07 | $24.19 | 47600 |
| 2023-12-20 | 24.05 | $24.16 | 32200 |
| 2023-12-19 | 24.03 | $24.42 | 27606 |
| 2023-12-18 | 23.97 | $24.19 | 19000 |
| 2023-12-15 | 23.94 | $24.21 | 29218 |
| 2023-12-14 | 23.90 | $24.31 | 33200 |
| 2023-12-13 | 23.85 | $24.18 | 38700 |
| 2023-12-12 | 23.80 | $24.01 | 17700 |
| 2023-12-11 | 23.77 | $23.92 | 62523 |
| 2023-12-08 | 23.74 | $23.87 | 18000 |
| 2023-12-07 | 23.71 | $23.74 | 33800 |
| 2023-12-06 | 23.69 | $23.78 | 57400 |
| 2023-12-05 | 23.66 | $23.85 | 154600 |
| 2023-12-04 | 23.62 | $23.89 | 359118 |
| 2023-12-01 | 23.57 | $23.95 | 26046 |
| 2023-11-30 | 23.51 | $23.88 | 44400 |
| 2023-11-29 | 23.45 | $23.73 | 20100 |
| 2023-11-28 | 23.39 | $23.69 | 27509 |
| 2023-11-27 | 23.33 | $23.72 | 15600 |
| 2023-11-24 | 23.26 | $23.75 | 8833 |
| 2023-11-22 | 23.18 | $23.60 | 18800 |
| 2023-11-21 | 23.11 | $23.47 | 76100 |
| 2023-11-20 | 23.04 | $23.57 | 32212 |
| 2023-11-17 | 22.95 | $23.48 | 21300 |
| 2023-11-16 | 22.87 | $23.38 | 13839 |
| 2023-11-15 | 22.80 | $23.51 | 17700 |
| 2023-11-14 | 22.70 | $23.44 | 18600 |
| 2023-11-13 | 22.61 | $23.07 | 12100 |
| 2023-11-10 | 22.56 | $23.03 | 13500 |
| 2023-11-09 | 22.50 | $22.83 | 95735 |
| 2023-11-08 | 22.47 | $22.87 | 38624 |
| 2023-11-07 | 22.43 | $22.85 | 19031 |
| 2023-11-06 | 22.39 | $22.79 | 13900 |
| 2023-11-03 | 22.36 | $22.82 | 12600 |
| 2023-11-02 | 22.32 | $22.68 | 38334 |
| 2023-11-01 | 22.30 | $22.32 | 61600 |
| 2023-10-31 | 22.31 | $22.15 | 26749 |
| 2023-10-30 | 22.34 | $22.00 | 29100 |
| 2023-10-27 | 22.39 | $21.93 | 23000 |
| 2023-10-26 | 22.45 | $21.98 | 60400 |
| 2023-10-25 | 22.50 | $21.95 | 151800 |
| 2023-10-24 | 22.57 | $22.33 | 24823 |
| 2023-10-23 | 22.59 | $22.22 | 14100 |
| 2023-10-20 | 22.63 | $22.32 | 35802 |
| 2023-10-19 | 22.66 | $22.48 | 16400 |
| 2023-10-18 | 22.68 | $22.55 | 11000 |
| 2023-10-17 | 22.69 | $22.86 | 14316 |
| 2023-10-16 | 22.68 | $22.77 | 42300 |
| 2023-10-13 | 22.67 | $22.57 | 22500 |
| 2023-10-12 | 22.69 | $22.68 | 24900 |
| 2023-10-11 | 22.71 | $22.92 | 35200 |
| 2023-10-10 | 22.70 | $22.89 | 63800 |
| 2023-10-09 | 22.69 | $22.77 | 29800 |
| 2023-10-06 | 22.71 | $22.67 | 31800 |
| 2023-10-05 | 22.73 | $22.48 | 17735 |
| 2023-10-04 | 22.78 | $22.53 | 31609 |
| 2023-10-03 | 22.82 | $22.35 | 82205 |
| 2023-10-02 | 22.90 | $22.61 | 21017 |
| 2023-09-29 | 22.95 | $22.67 | 18146 |
| 2023-09-28 | 23.00 | $22.74 | 21900 |
| 2023-09-27 | 23.05 | $22.57 | 18700 |
| 2023-09-26 | 23.12 | $22.53 | 35000 |
| 2023-09-25 | 23.20 | $22.69 | 18700 |
| 2023-09-22 | 23.26 | $22.67 | 34900 |
| 2023-09-21 | 23.33 | $22.67 | 23500 |
| 2023-09-20 | 23.40 | $23.07 | 43500 |
| 2023-09-19 | 23.43 | $23.22 | 14607 |
| 2023-09-18 | 23.45 | $23.33 | 21002 |
| 2023-09-15 | 23.46 | $23.29 | 12000 |
| 2023-09-14 | 23.46 | $23.54 | 55548 |
| 2023-09-13 | 23.45 | $23.31 | 8800 |
| 2023-09-12 | 23.45 | $23.36 | 21900 |
| 2023-09-11 | 23.45 | $23.53 | 32500 |
| 2023-09-08 | 23.43 | $23.40 | 135700 |
| 2023-09-07 | 23.43 | $23.42 | 25100 |
| 2023-09-06 | 23.43 | $23.58 | 73114 |
| 2023-09-05 | 23.41 | $23.65 | 15500 |
| 2023-09-01 | 23.38 | $23.82 | 14000 |
| 2023-08-31 | 23.34 | $23.75 | 17509 |
| 2023-08-30 | 23.30 | $23.73 | 25603 |
| 2023-08-29 | 23.26 | $23.62 | 15900 |
| 2023-08-28 | 23.24 | $23.33 | 13546 |
| 2023-08-25 | 23.25 | $23.11 | 108717 |
| 2023-08-24 | 23.28 | $22.99 | 98600 |
| 2023-08-23 | 23.33 | $23.28 | 15820 |
| 2023-08-22 | 23.35 | $23.06 | 17727 |
| 2023-08-21 | 23.40 | $23.08 | 10600 |
| 2023-08-18 | 23.46 | $22.94 | 20300 |
| 2023-08-17 | 23.53 | $22.95 | 15415 |
| 2023-08-16 | 23.60 | $23.13 | 10900 |
| 2023-08-15 | 23.66 | $23.38 | 12200 |
| 2023-08-14 | 23.70 | $23.54 | 14500 |
| 2023-08-11 | 23.73 | $23.43 | 17700 |
| 2023-08-10 | 23.77 | $23.47 | 20400 |
| 2023-08-09 | 23.81 | $23.44 | 13500 |
| 2023-08-08 | 23.86 | $23.61 | 8100 |
| 2023-08-07 | 23.88 | $23.76 | 48919 |
| 2023-08-04 | 23.89 | $23.62 | 25336 |
| 2023-08-03 | 23.91 | $23.65 | 22526 |
| 2023-08-02 | 23.93 | $23.71 | 72421 |
| 2023-08-01 | 23.94 | $24.12 | 51900 |
| 2023-07-31 | 23.90 | $24.07 | 15400 |
| 2023-07-28 | 23.87 | $24.01 | 43639 |
| 2023-07-27 | 23.84 | $23.82 | 29727 |
| 2023-07-26 | 23.82 | $23.94 | 58800 |
| 2023-07-25 | 23.79 | $24.01 | 21700 |
| 2023-07-24 | 23.75 | $23.94 | 17800 |
| 2023-07-21 | 23.71 | $23.94 | 22300 |
| 2023-07-20 | 23.66 | $24.01 | 22843 |
| 2023-07-19 | 23.60 | $24.12 | 37621 |
| 2023-07-18 | 23.53 | $24.12 | 126500 |
| 2023-07-17 | 23.45 | $23.99 | 25138 |
| 2023-07-14 | 23.39 | $23.77 | 7300 |
| 2023-07-13 | 23.34 | $23.90 | 18500 |
| 2023-07-12 | 23.28 | $23.70 | 88700 |
| 2023-07-11 | 23.23 | $23.50 | 15609 |
| 2023-07-10 | 23.20 | $23.31 | 25400 |
| 2023-07-07 | 23.18 | $23.12 | 41645 |
| 2023-07-06 | 23.18 | $23.14 | 8422 |
| 2023-07-05 | 23.17 | $23.33 | 24348 |
| 2023-07-03 | 23.14 | $23.53 | 10700 |
| 2023-06-30 | 23.09 | $23.43 | 11247 |
| 2023-06-29 | 23.05 | $23.20 | 25100 |
| 2023-06-28 | 23.02 | $23.06 | 33800 |
| 2023-06-27 | 23.00 | $23.07 | 19200 |
| 2023-06-26 | 22.97 | $22.83 | 27500 |
| 2023-06-23 | 22.96 | $22.87 | 20304 |
| 2023-06-22 | 22.95 | $23.05 | 71017 |
| 2023-06-21 | 22.91 | $23.09 | 47531 |
| 2023-06-20 | 22.86 | $23.20 | 26700 |
| 2023-06-16 | 22.80 | $23.39 | 15318 |
| 2023-06-15 | 22.71 | $23.43 | 7416 |
| 2023-06-14 | 22.61 | $23.25 | 44900 |
| 2023-06-13 | 22.52 | $23.12 | 137015 |
| 2023-06-12 | 22.44 | $22.99 | 42945 |
| 2023-06-09 | 22.36 | $22.82 | 25200 |
| 2023-06-08 | 22.29 | $22.70 | 37800 |
| 2023-06-07 | 22.23 | $22.61 | 39100 |
| 2023-06-06 | 22.17 | $22.67 | 17700 |
| 2023-06-05 | 22.10 | $22.55 | 22612 |
| 2023-06-02 | 22.04 | $22.62 | 26020 |
| 2023-06-01 | 21.96 | $22.28 | 9700 |
| 2023-05-31 | 21.91 | $22.07 | 19000 |
| 2023-05-30 | 21.88 | $22.32 | 43100 |
| 2023-05-26 | 21.83 | $22.26 | 13200 |
| 2023-05-25 | 21.77 | $21.96 | 16800 |
| 2023-05-24 | 21.74 | $21.65 | 14900 |
| 2023-05-23 | 21.75 | $21.84 | 27100 |
| 2023-05-22 | 21.73 | $22.10 | 19113 |
| 2023-05-19 | 21.68 | $22.07 | 16902 |
| 2023-05-18 | 21.64 | $22.11 | 21600 |
| 2023-05-17 | 21.58 | $21.84 | 5205 |
| 2023-05-16 | 21.56 | $21.59 | 12400 |
| 2023-05-15 | 21.56 | $21.67 | 8206 |
| 2023-05-12 | 21.56 | $21.50 | 19800 |
| 2023-05-11 | 21.57 | $21.54 | 16017 |
| 2023-05-10 | 21.58 | $21.62 | 16328 |
| 2023-05-09 | 21.58 | $21.59 | 15900 |
| 2023-05-08 | 21.59 | $21.60 | 16246 |
| 2023-05-05 | 21.59 | $21.57 | 15500 |
| 2023-05-04 | 21.60 | $21.23 | 17830 |
| 2023-05-03 | 21.64 | $21.37 | 18500 |
| 2023-05-02 | 21.67 | $21.52 | 76800 |
| 2023-05-01 | 21.68 | $21.81 | 28742 |
| 2023-04-28 | 21.67 | $21.78 | 17533 |
| 2023-04-27 | 21.66 | $21.61 | 6600 |
| 2023-04-26 | 21.67 | $21.26 | 8300 |
| 2023-04-25 | 21.71 | $21.30 | 26740 |
| 2023-04-24 | 21.74 | $21.71 | 16400 |
| 2023-04-21 | 21.73 | $21.75 | 28413 |
| 2023-04-20 | 21.71 | $21.78 | 27800 |
| 2023-04-19 | 21.69 | $21.92 | 22215 |
| 2023-04-18 | 21.65 | $21.88 | 11500 |
| 2023-04-17 | 21.61 | $21.84 | 19400 |
| 2023-04-14 | 21.57 | $21.85 | 81800 |
| 2023-04-13 | 21.52 | $21.84 | 9100 |
| 2023-04-12 | 21.47 | $21.66 | 23300 |
| 2023-04-11 | 21.43 | $21.72 | 32210 |
| 2023-04-10 | 21.39 | $21.65 | 21700 |
| 2023-04-06 | 21.34 | $21.47 | 23906 |
| 2023-04-05 | 21.31 | $21.48 | 17243 |
| 2023-04-04 | 21.28 | $21.64 | 25236 |
| 2023-04-03 | 21.23 | $21.85 | 22809 |
| 2023-03-31 | 21.17 | $21.79 | 18305 |
| 2023-03-30 | 21.11 | $21.56 | 39540 |
| 2023-03-29 | 21.07 | $21.40 | 82636 |
| 2023-03-28 | 21.06 | $21.12 | 43500 |
| 2023-03-27 | 21.07 | $21.13 | 25200 |
| 2023-03-24 | 21.08 | $21.00 | 6635 |
| 2023-03-23 | 21.10 | $21.01 | 34009 |
| 2023-03-22 | 21.13 | $20.98 | 14100 |
| 2023-03-21 | 21.17 | $21.21 | 22442 |
| 2023-03-20 | 21.18 | $20.87 | 14800 |
| 2023-03-17 | 21.24 | $20.82 | 21000 |
| 2023-03-16 | 21.30 | $21.06 | 36538 |
| 2023-03-15 | 21.35 | $20.54 | 21200 |
| 2023-03-14 | 21.46 | $20.97 | 19914 |
| 2023-03-13 | 21.53 | $20.59 | 55200 |
| 2023-03-10 | 21.64 | $20.80 | 9600 |
| 2023-03-09 | 21.74 | $21.22 | 10500 |
| 2023-03-08 | 21.81 | $21.72 | 99600 |
| 2023-03-07 | 21.83 | $21.60 | 8000 |
| 2023-03-06 | 21.87 | $21.96 | 10710 |
| 2023-03-03 | 21.87 | $22.05 | 49827 |
| 2023-03-02 | 21.86 | $21.68 | 8800 |
| 2023-03-01 | 21.90 | $21.62 | 8400 |
| 2023-02-28 | 21.94 | $21.63 | 13314 |
| 2023-02-27 | 21.98 | $21.66 | 12518 |
| 2023-02-24 | 22.02 | $21.57 | 66845 |
| 2023-02-23 | 22.07 | $21.75 | 11300 |
| 2023-02-22 | 22.11 | $21.63 | 17739 |
| 2023-02-21 | 22.16 | $21.72 | 248023 |
| 2023-02-17 | 22.19 | $22.08 | 9045 |
| 2023-02-16 | 22.19 | $22.18 | 8939 |
| 2023-02-15 | 22.18 | $22.35 | 21231 |
| 2023-02-14 | 22.15 | $22.36 | 6300 |
| 2023-02-13 | 22.11 | $22.26 | 11632 |
| 2023-02-10 | 22.07 | $22.09 | 5131 |
| 2023-02-09 | 22.05 | $22.07 | 13600 |
| 2023-02-08 | 22.03 | $22.22 | 24900 |
| 2023-02-07 | 21.98 | $22.40 | 26700 |
| 2023-02-06 | 21.92 | $22.12 | 44800 |
| 2023-02-03 | 21.87 | $22.29 | 14043 |
| 2023-02-02 | 21.80 | $22.58 | 13921 |
| 2023-02-01 | 21.69 | $22.25 | 15743 |
| 2023-01-31 | 21.60 | $22.04 | 17534 |
| 2023-01-30 | 21.53 | $21.76 | 30839 |
| 2023-01-27 | 21.48 | $21.99 | 21600 |
| 2023-01-26 | 21.40 | $22.02 | 12402 |
| 2023-01-25 | 21.31 | $21.82 | 12306 |
| 2023-01-24 | 21.23 | $21.77 | 39900 |
| 2023-01-23 | 21.14 | $21.75 | 21542 |
| 2023-01-20 | 21.06 | $21.46 | 10700 |
| 2023-01-19 | 21.00 | $21.14 | 8403 |
| 2023-01-18 | 20.97 | $21.17 | 76632 |
| 2023-01-17 | 20.93 | $21.51 | 36100 |
| 2023-01-13 | 20.85 | $21.47 | 20946 |
| 2023-01-12 | 20.78 | $21.46 | 11600 |
| 2023-01-11 | 20.71 | $21.34 | 52547 |
| 2023-01-10 | 20.65 | $21.06 | 18400 |
| 2023-01-09 | 20.61 | $20.91 | 89514 |
| 2023-01-06 | 20.59 | $20.89 | 11014 |
| 2023-01-05 | 20.57 | $20.42 | 5300 |
| 2023-01-04 | 20.60 | $20.65 | 51900 |
| 2023-01-03 | 20.61 | $20.46 | 31100 |
| 2022-12-30 | 20.65 | $20.49 | 11307 |
| 2022-12-29 | 20.68 | $20.58 | 13933 |
| 2022-12-28 | 20.72 | $20.11 | 39300 |
| 2022-12-27 | 20.80 | $20.47 | 17400 |
| 2022-12-23 | 20.85 | $20.61 | 9027 |
| 2022-12-22 | 20.90 | $20.42 | 147443 |
| 2022-12-21 | 20.96 | $20.82 | 40514 |
| 2022-12-20 | 20.99 | $20.50 | 13900 |
| 2022-12-19 | 21.05 | $20.42 | 66300 |
| 2022-12-16 | 21.12 | $20.61 | 30439 |
| 2022-12-15 | 21.18 | $20.74 | 13338 |
| 2022-12-14 | 21.23 | $21.20 | 11000 |
| 2022-12-13 | 21.23 | $21.31 | 28600 |
| 2022-12-12 | 21.23 | $21.20 | 24827 |
| 2022-12-09 | 21.23 | $20.98 | 9919 |
| 2022-12-08 | 21.26 | $21.08 | 42700 |
| 2022-12-07 | 21.28 | $20.94 | 12746 |
| 2022-12-06 | 21.30 | $20.95 | 26147 |
| 2022-12-05 | 21.33 | $21.27 | 31748 |
| 2022-12-02 | 21.32 | $21.71 | 23243 |
| 2022-12-01 | 21.26 | $21.70 | 20917 |
| 2022-11-30 | 21.19 | $21.68 | 10306 |
| 2022-11-29 | 21.12 | $21.10 | 19800 |
| 2022-11-28 | 21.10 | $21.04 | 30140 |
| 2022-11-25 | 21.09 | $21.36 | 3000 |
| 2022-11-23 | 21.04 | $21.40 | 26906 |
| 2022-11-22 | 20.98 | $21.28 | 28800 |
| 2022-11-21 | 20.93 | $21.04 | 49900 |
| 2022-11-18 | 20.90 | $21.12 | 27400 |
| 2022-11-17 | 20.85 | $21.08 | 18000 |
| 2022-11-16 | 20.80 | $21.24 | 100200 |
| 2022-11-15 | 20.73 | $21.55 | 11700 |
| 2022-11-14 | 20.62 | $21.34 | 67648 |
| 2022-11-11 | 20.52 | $21.52 | 70400 |
| 2022-11-10 | 20.39 | $21.22 | 50900 |
| 2022-11-09 | 20.28 | $20.20 | 29717 |
| 2022-11-08 | 20.27 | $20.63 | 18700 |
| 2022-11-07 | 20.21 | $20.49 | 55900 |
| 2022-11-04 | 20.16 | $20.35 | 155117 |
| 2022-11-03 | 20.12 | $20.01 | 229000 |
| 2022-11-02 | 20.11 | $20.19 | 31600 |
| 2022-11-01 | 20.08 | $20.66 | 9800 |
| 2022-10-31 | 20.01 | $20.60 | 176808 |
| 2022-10-28 | 19.94 | $20.66 | 16841 |
| 2022-10-27 | 19.86 | $20.29 | 13100 |
| 2022-10-26 | 19.81 | $20.34 | 17900 |
| 2022-10-25 | 19.75 | $20.36 | 12200 |
| 2022-10-24 | 19.68 | $20.02 | 15124 |
| 2022-10-21 | 19.65 | $19.99 | 22000 |
| 2022-10-20 | 19.61 | $19.50 | 34504 |
| 2022-10-19 | 19.63 | $19.61 | 19500 |
| 2022-10-18 | 19.63 | $19.75 | 43228 |
| 2022-10-17 | 19.63 | $19.63 | 40122 |
| 2022-10-14 | 19.64 | $19.18 | 23200 |
| 2022-10-13 | 19.71 | $19.68 | 20123 |
| 2022-10-12 | 19.73 | $19.29 | 44700 |
| 2022-10-11 | 19.80 | $19.29 | 14600 |
| 2022-10-10 | 19.87 | $19.50 | 15241 |
| 2022-10-07 | 19.94 | $19.69 | 15200 |
| 2022-10-06 | 20.00 | $20.19 | 18508 |
| 2022-10-05 | 20.01 | $20.37 | 14500 |
| 2022-10-04 | 20.01 | $20.31 | 22400 |
| 2022-10-03 | 20.02 | $19.66 | 563500 |
| 2022-09-30 | 20.10 | $19.18 | 79335 |
| 2022-09-29 | 20.23 | $19.40 | 117700 |
| 2022-09-28 | 20.34 | $19.80 | 87434 |
| 2022-09-27 | 20.43 | $19.37 | 294313 |
| 2022-09-26 | 20.56 | $19.39 | 176900 |
| 2022-09-23 | 20.71 | $19.56 | 16500 |
| 2022-09-22 | 20.85 | $20.05 | 14828 |
| 2022-09-21 | 20.95 | $20.31 | 7900 |
| 2022-09-20 | 21.04 | $20.53 | 15700 |
| 2022-09-19 | 21.11 | $20.74 | 13342 |
| 2022-09-16 | 21.17 | $20.65 | 6524 |
| 2022-09-15 | 21.24 | $20.91 | 16600 |
| 2022-09-14 | 21.30 | $21.14 | 30131 |
| 2022-09-13 | 21.34 | $21.01 | 17300 |
| 2022-09-12 | 21.41 | $21.82 | 9600 |
| 2022-09-09 | 21.40 | $21.57 | 9904 |
| 2022-09-08 | 21.41 | $21.18 | 13000 |
| 2022-09-07 | 21.47 | $20.99 | 10200 |
| 2022-09-06 | 21.56 | $20.66 | 34506 |
| 2022-09-02 | 21.68 | $20.80 | 13300 |
| 2022-09-01 | 21.79 | $20.97 | 14900 |
| 2022-08-31 | 21.89 | $21.13 | 19300 |
| 2022-08-30 | 21.97 | $21.17 | 206011 |
| 2022-08-29 | 22.06 | $21.44 | 9416 |
| 2022-08-26 | 22.12 | $21.58 | 56300 |
| 2022-08-25 | 22.17 | $22.20 | 21900 |
| 2022-08-24 | 22.15 | $21.95 | 14900 |
| 2022-08-23 | 22.16 | $21.84 | 8200 |
| 2022-08-22 | 22.17 | $21.74 | 19920 |
| 2022-08-19 | 22.18 | $22.13 | 174700 |
| 2022-08-18 | 22.16 | $22.48 | 32800 |
| 2022-08-17 | 22.09 | $22.45 | 14409 |
| 2022-08-16 | 22.02 | $22.66 | 14131 |
| 2022-08-15 | 21.92 | $22.67 | 36200 |
| 2022-08-12 | 21.81 | $22.68 | 30208 |
| 2022-08-11 | 21.69 | $22.35 | 13935 |
| 2022-08-10 | 21.58 | $22.33 | 30200 |
| 2022-08-09 | 21.47 | $21.78 | 10716 |
| 2022-08-08 | 21.40 | $21.94 | 647928 |
| 2022-08-05 | 21.31 | $21.90 | 6500 |
| 2022-08-04 | 21.21 | $21.82 | 67735 |
| 2022-08-03 | 21.12 | $21.81 | 16600 |
| 2022-08-02 | 21.02 | $21.51 | 30400 |
| 2022-08-01 | 20.94 | $21.61 | 22200 |
| 2022-07-29 | 20.85 | $21.71 | 22023 |
| 2022-07-28 | 20.74 | $21.44 | 52600 |
| 2022-07-27 | 20.65 | $21.25 | 69942 |
| 2022-07-26 | 20.58 | $20.78 | 11600 |
| 2022-07-25 | 20.55 | $21.01 | 99200 |
| 2022-07-22 | 20.50 | $20.83 | 273300 |
| 2022-07-21 | 20.46 | $21.11 | 21200 |
| 2022-07-20 | 20.40 | $20.99 | 72615 |
| 2022-07-19 | 20.34 | $20.85 | 109100 |
| 2022-07-18 | 20.30 | $20.32 | 53800 |
| 2022-07-15 | 20.30 | $20.24 | 19400 |
| 2022-07-14 | 20.31 | $19.86 | 28132 |
| 2022-07-13 | 20.37 | $20.05 | 14207 |
| 2022-07-12 | 20.40 | $20.03 | 38300 |
| 2022-07-11 | 20.45 | $20.26 | 60300 |
| 2022-07-08 | 20.48 | $20.67 | 117200 |
| 2022-07-07 | 20.48 | $20.62 | 28741 |
| 2022-07-06 | 20.50 | $20.17 | 14000 |
| 2022-07-05 | 20.56 | $20.19 | 12500 |
| 2022-07-01 | 20.64 | $20.34 | 68815 |
| 2022-06-30 | 20.71 | $20.14 | 96300 |
| 2022-06-29 | 20.82 | $20.41 | 131740 |
| 2022-06-28 | 20.90 | $20.69 | 9400 |
| 2022-06-27 | 20.97 | $20.95 | 7300 |
| 2022-06-24 | 21.01 | $20.95 | 76300 |
| 2022-06-23 | 21.06 | $20.39 | 11500 |
| 2022-06-22 | 21.17 | $20.38 | 164121 |
| 2022-06-21 | 21.28 | $20.45 | 45805 |
| 2022-06-17 | 21.39 | $20.15 | 21600 |
| 2022-06-16 | 21.53 | $20.17 | 12900 |
| 2022-06-15 | 21.68 | $20.80 | 215900 |
| 2022-06-14 | 21.77 | $20.54 | 107900 |
| 2022-06-13 | 21.90 | $20.61 | 157500 |
| 2022-06-10 | 22.01 | $21.27 | 78300 |
| 2022-06-09 | 22.07 | $21.93 | 19900 |
| 2022-06-08 | 22.05 | $22.36 | 25517 |
| 2022-06-07 | 21.99 | $22.55 | 36012 |
| 2022-06-06 | 21.91 | $22.41 | 10240 |
| 2022-06-03 | 21.83 | $22.35 | 33200 |
| 2022-06-02 | 21.76 | $22.66 | 13200 |
| 2022-06-01 | 21.66 | $22.12 | 77700 |
| 2022-05-31 | 21.61 | $22.23 | 15200 |
| 2022-05-27 | 21.55 | $22.41 | 47400 |
| 2022-05-26 | 21.47 | $21.93 | 16900 |
| 2022-05-25 | 21.44 | $21.50 | 84627 |
| 2022-05-24 | 21.45 | $21.34 | 109946 |
| 2022-05-23 | 21.48 | $21.54 | 296200 |
| 2022-05-20 | 21.50 | $21.32 | 18900 |
| 2022-05-19 | 21.54 | $21.27 | 40310 |
| 2022-05-18 | 21.59 | $21.22 | 51100 |
| 2022-05-17 | 21.66 | $21.85 | 42100 |
| 2022-05-16 | 21.68 | $21.40 | 51600 |
| 2022-05-13 | 21.75 | $21.45 | 48000 |
| 2022-05-12 | 21.82 | $20.86 | 155500 |
| 2022-05-11 | 21.96 | $20.87 | 113847 |
| 2022-05-10 | 22.11 | $21.18 | 63013 |
| 2022-05-09 | 22.24 | $21.01 | 51238 |
| 2022-05-06 | 22.40 | $21.79 | 97900 |
| 2022-05-05 | 22.49 | $21.92 | 29020 |
| 2022-05-04 | 22.57 | $22.81 | 21637 |
| 2022-05-03 | 22.58 | $22.25 | 96600 |
| 2022-05-02 | 22.65 | $22.11 | 75500 |
| 2022-04-29 | 22.73 | $21.87 | 162523 |
| 2022-04-28 | 22.86 | $22.46 | 65104 |
| 2022-04-27 | 22.93 | $22.00 | 260239 |
| 2022-04-26 | 23.06 | $21.99 | 279500 |
| 2022-04-25 | 23.20 | $22.54 | 93500 |
| 2022-04-22 | 23.29 | $22.36 | 46845 |
| 2022-04-21 | 23.41 | $22.94 | 109310 |
| 2022-04-20 | 23.48 | $23.37 | 36102 |
| 2022-04-19 | 23.51 | $23.40 | 36341 |
| 2022-04-18 | 23.54 | $23.13 | 36500 |
| 2022-04-14 | 23.61 | $23.21 | 17400 |
| 2022-04-13 | 23.66 | $23.41 | 28800 |
| 2022-04-12 | 23.70 | $23.13 | 28000 |
| 2022-04-11 | 23.76 | $23.09 | 30922 |
| 2022-04-08 | 23.83 | $23.40 | 100200 |
| 2022-04-07 | 23.86 | $23.42 | 382700 |
| 2022-04-06 | 23.89 | $23.45 | 90110 |
| 2022-04-05 | 23.91 | $23.69 | 15800 |
| 2022-04-04 | 23.91 | $24.09 | 18600 |
| 2022-04-01 | 23.87 | $23.90 | 21242 |
| 2022-03-31 | 23.84 | $23.86 | 26709 |
| 2022-03-30 | 23.81 | $24.26 | 78245 |
| 2022-03-29 | 23.75 | $24.44 | 357613 |
| 2022-03-28 | 23.66 | $23.99 | 68622 |
| 2022-03-25 | 23.62 | $24.03 | 54900 |
| 2022-03-24 | 23.57 | $24.06 | 83646 |
| 2022-03-23 | 23.51 | $23.99 | 131337 |
| 2022-03-22 | 23.45 | $24.09 | 95100 |
| 2022-03-21 | 23.38 | $24.14 | 84513 |
| 2022-03-18 | 23.30 | $23.92 | 22300 |
| 2022-03-17 | 23.24 | $23.67 | 29300 |
| 2022-03-16 | 23.21 | $23.40 | 168800 |
| 2022-03-15 | 23.21 | $22.99 | 37307 |
| 2022-03-14 | 23.25 | $22.50 | 28037 |
| 2022-03-11 | 23.34 | $22.95 | 41944 |
| 2022-03-10 | 23.40 | $22.99 | 14200 |
| 2022-03-09 | 23.46 | $23.48 | 49409 |
| 2022-03-08 | 23.48 | $22.98 | 63300 |
| 2022-03-07 | 23.55 | $22.86 | 20226 |
| 2022-03-04 | 23.63 | $23.34 | 33900 |
| 2022-03-03 | 23.68 | $23.65 | 98523 |
| 2022-03-02 | 23.70 | $24.03 | 76411 |
| 2022-03-01 | 23.68 | $23.52 | 101500 |
| 2022-02-28 | 23.71 | $23.67 | 348208 |
| 2022-02-25 | 23.73 | $23.61 | 89600 |
| 2022-02-24 | 23.75 | $23.24 | 157623 |
| 2022-02-23 | 23.81 | $22.92 | 75000 |
| 2022-02-22 | 23.91 | $23.22 | 37700 |
| 2022-02-18 | 23.97 | $23.41 | 82233 |
| 2022-02-17 | 24.02 | $23.62 | 108700 |
| 2022-02-16 | 24.05 | $24.07 | 129400 |
| 2022-02-15 | 24.04 | $24.20 | 161100 |
| 2022-02-14 | 24.02 | $23.80 | 20100 |
| 2022-02-11 | 24.04 | $24.00 | 43900 |
| 2022-02-10 | 24.05 | $24.32 | 13427 |
| 2022-02-09 | 24.03 | $24.69 | 44644 |
| 2022-02-08 | 23.98 | $24.23 | 18200 |
| 2022-02-07 | 23.97 | $24.00 | 56735 |
| 2022-02-04 | 23.99 | $24.06 | 21200 |
| 2022-02-03 | 24.01 | $23.86 | 47332 |
| 2022-02-02 | 24.06 | $24.23 | 76900 |
| 2022-02-01 | 24.07 | $24.29 | 91613 |
| 2022-01-31 | 24.09 | $23.99 | 44400 |
| 2022-01-28 | 24.14 | $23.65 | 189200 |
| 2022-01-27 | 24.23 | $23.28 | 187400 |
| 2022-01-26 | 24.37 | $23.43 | 48936 |
| 2022-01-25 | 24.50 | $23.56 | 149708 |
| 2022-01-24 | 24.63 | $23.72 | 222242 |
| 2022-01-21 | 24.75 | $23.66 | 14305 |
| 2022-01-20 | 24.88 | $23.98 | 31900 |
| 2022-01-19 | 24.98 | $24.21 | 40300 |
| 2022-01-18 | 25.07 | $24.45 | 21700 |
| 2022-01-14 | 25.13 | $24.89 | 21300 |
| 2022-01-13 | 25.15 | $24.90 | 21915 |
| 2022-01-12 | 25.17 | $25.21 | 14300 |
| 2022-01-11 | 25.16 | $25.21 | 23000 |
| 2022-01-10 | 25.15 | $24.89 | 26900 |
| 2022-01-07 | 25.17 | $24.91 | 24800 |
| 2022-01-06 | 25.20 | $25.07 | 70948 |
| 2022-01-05 | 25.21 | $25.06 | 45600 |
| 2022-01-04 | 25.22 | $25.52 | 33023 |
| 2022-01-03 | 25.18 | $25.38 | 112600 |
| 2021-12-31 | 25.16 | $25.42 | 115207 |
| 2021-12-30 | 25.13 | $25.34 | 24200 |
| 2021-12-29 | 25.11 | $25.42 | 14700 |
| 2021-12-28 | 25.07 | $25.37 | 18309 |
| 2021-12-27 | 25.04 | $25.46 | 62800 |
| 2021-12-23 | 25.00 | $25.21 | 81500 |
| 2021-12-22 | 24.99 | $25.07 | 205427 |
| 2021-12-21 | 25.00 | $24.78 | 179800 |
| 2021-12-20 | 25.04 | $24.22 | 41645 |
| 2021-12-17 | 25.14 | $24.84 | 31300 |
| 2021-12-16 | 25.19 | $24.93 | 34800 |
| 2021-12-15 | 25.23 | $25.14 | 44900 |
| 2021-12-14 | 25.27 | $24.92 | 30100 |
| 2021-12-13 | 25.33 | $25.00 | 26218 |
| 2021-12-10 | 25.39 | $25.41 | 430504 |
| 2021-12-09 | 25.42 | $25.35 | 17100 |
| 2021-12-08 | 25.45 | $25.58 | 171800 |
| 2021-12-07 | 25.47 | $25.48 | 57329 |
| 2021-12-06 | 25.50 | $24.94 | 53129 |
| 2021-12-03 | 25.59 | $24.74 | 51300 |
| 2021-12-02 | 25.70 | $25.07 | 30600 |
| 2021-12-01 | 25.79 | $24.57 | 31500 |
| 2021-11-30 | 25.95 | $24.99 | 34611 |
| 2021-11-29 | 26.07 | $25.51 | 81923 |
| 2021-11-26 | 26.16 | $25.32 | 30900 |
| 2021-11-24 | 26.27 | $26.03 | 32600 |
| 2021-11-23 | 26.32 | $25.92 | 92300 |
| 2021-11-22 | 26.38 | $25.88 | 34343 |
| 2021-11-19 | 26.45 | $26.02 | 43336 |
| 2021-11-18 | 26.52 | $26.27 | 64100 |
| 2021-11-17 | 26.56 | $26.30 | 36613 |
| 2021-11-16 | 26.61 | $26.49 | 32700 |
| 2021-11-15 | 26.64 | $26.40 | 48300 |
| 2021-11-12 | 26.68 | $26.43 | 39400 |
| 2021-11-11 | 26.72 | $26.25 | 34000 |
| 2021-11-10 | 26.77 | $26.09 | 59900 |
| 2021-11-09 | 26.84 | $26.43 | 836746 |
| 2021-11-08 | 26.88 | $26.43 | 89700 |
| 2021-11-05 | 26.92 | $26.24 | 53927 |
| 2021-11-04 | 26.97 | $26.10 | 86600 |
| 2021-11-03 | 27.03 | $27.48 | 45600 |
| 2021-11-02 | 26.96 | $27.29 | 14900 |
| 2021-11-01 | 26.90 | $27.29 | 45000 |
| 2021-10-29 | 26.83 | $27.14 | 73807 |
| 2021-10-28 | 26.77 | $27.15 | 75800 |
| 2021-10-27 | 26.70 | $26.85 | 65100 |
| 2021-10-26 | 26.65 | $27.20 | 76445 |
| 2021-10-25 | 26.57 | $27.16 | 22500 |
| 2021-10-22 | 26.48 | $27.11 | 23000 |
| 2021-10-21 | 26.40 | $27.07 | 33700 |
| 2021-10-20 | 26.32 | $27.01 | 24201 |
| 2021-10-19 | 26.24 | $26.96 | 85142 |
| 2021-10-18 | 26.16 | $26.71 | 45622 |
| 2021-10-15 | 26.10 | $26.67 | 34308 |
| 2021-10-14 | 26.04 | $26.46 | 19506 |
| 2021-10-13 | 26.00 | $26.08 | 21427 |
| 2021-10-12 | 26.00 | $25.98 | 34830 |
| 2021-10-11 | 26.00 | $25.93 | 14900 |
| 2021-10-08 | 26.02 | $26.08 | 27305 |
| 2021-10-07 | 26.03 | $26.14 | 24700 |
| 2021-10-06 | 26.03 | $25.85 | 38616 |
| 2021-10-05 | 26.06 | $25.88 | 46400 |
| 2021-10-04 | 26.09 | $25.63 | 32807 |
| 2021-10-01 | 26.15 | $25.93 | 217420 |
| 2021-09-30 | 26.19 | $25.72 | 23622 |
| 2021-09-29 | 26.25 | $25.89 | 23534 |
| 2021-09-28 | 26.31 | $25.92 | 20400 |
| 2021-09-27 | 26.36 | $26.50 | 22100 |
| 2021-09-24 | 26.36 | $26.44 | 21823 |
| 2021-09-23 | 26.36 | $26.57 | 75200 |
| 2021-09-22 | 26.35 | $26.08 | 29000 |
| 2021-09-21 | 26.39 | $25.78 | 34300 |
| 2021-09-20 | 26.46 | $25.71 | 38027 |
| 2021-09-17 | 26.53 | $26.31 | 39735 |
| 2021-09-16 | 26.55 | $26.47 | 32001 |
| 2021-09-15 | 26.55 | $26.44 | 22241 |
| 2021-09-14 | 26.54 | $26.31 | 15427 |
| 2021-09-13 | 26.55 | $26.48 | 37734 |
| 2021-09-10 | 26.55 | $26.46 | 98104 |
| 2021-09-09 | 26.54 | $26.55 | 14500 |
| 2021-09-08 | 26.53 | $26.55 | 27505 |
| 2021-09-07 | 26.51 | $26.73 | 26224 |
| 2021-09-03 | 26.48 | $26.87 | 52149 |
| 2021-09-02 | 26.43 | $26.87 | 41500 |
| 2021-09-01 | 26.38 | $26.77 | 33500 |
| 2021-08-31 | 26.34 | $26.72 | 10700 |
| 2021-08-30 | 26.29 | $26.76 | 78300 |
| 2021-08-27 | 26.24 | $26.65 | 156600 |
| 2021-08-26 | 26.20 | $26.39 | 23010 |
| 2021-08-25 | 26.19 | $26.58 | 40900 |
| 2021-08-24 | 26.15 | $26.40 | 23248 |
| 2021-08-23 | 26.13 | $26.12 | 33737 |
| 2021-08-20 | 26.13 | $25.72 | 62700 |
| 2021-08-19 | 26.18 | $25.58 | 17309 |
| 2021-08-18 | 26.24 | $25.78 | 42700 |
| 2021-08-17 | 26.28 | $25.95 | 662043 |
| 2021-08-16 | 26.31 | $26.29 | 16100 |
| 2021-08-13 | 26.29 | $26.45 | 36641 |
| 2021-08-12 | 26.26 | $26.48 | 139116 |
| 2021-08-11 | 26.22 | $26.50 | 19312 |
| 2021-08-10 | 26.18 | $26.37 | 29130 |
| 2021-08-09 | 26.14 | $26.37 | 77837 |
| 2021-08-06 | 26.11 | $26.39 | 26800 |
| 2021-08-05 | 26.07 | $26.33 | 24518 |
| 2021-08-04 | 26.04 | $26.17 | 13600 |
| 2021-08-03 | 26.02 | $26.25 | 29300 |
| 2021-08-02 | 25.99 | $26.13 | 18248 |
| 2021-07-30 | 25.98 | $26.16 | 19700 |
| 2021-07-29 | 25.96 | $26.33 | 19500 |
| 2021-07-28 | 25.92 | $26.14 | 27000 |
| 2021-07-27 | 25.91 | $25.93 | 23821 |
| 2021-07-26 | 25.91 | $26.15 | 26329 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.58
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.33
Average
25.79
Maximum
35.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.58 | $33.46 | 108459 |
| 2026-07-21 | 33.64 | $33.46 | 145400 |
| 2026-07-20 | 33.70 | $33.26 | 105200 |
| 2026-07-17 | 33.82 | $33.30 | 118628 |
| 2026-07-16 | 33.95 | $33.43 | 94218 |
| 2026-07-15 | 34.08 | $33.54 | 92329 |
| 2026-07-14 | 34.20 | $33.63 | 151148 |
| 2026-07-13 | 34.33 | $33.49 | 110925 |
| 2026-07-10 | 34.50 | $34.48 | 7319 |
| 2026-07-09 | 34.49 | $34.37 | 18046 |
| 2026-07-08 | 34.50 | $33.92 | 15700 |
| 2026-07-07 | 34.61 | $33.70 | 39300 |
| 2026-07-06 | 34.78 | $34.57 | 82700 |
| 2026-07-02 | 34.80 | $34.31 | 17135 |
| 2026-07-01 | 34.87 | $34.58 | 26229 |
| 2026-06-30 | 34.89 | $34.66 | 132231 |
| 2026-06-29 | 34.90 | $34.67 | 112300 |
| 2026-06-26 | 34.90 | $34.01 | 23530 |
| 2026-06-25 | 35.04 | $34.66 | 19245 |
| 2026-06-24 | 35.06 | $34.31 | 20414 |
| 2026-06-23 | 35.16 | $34.28 | 11944 |
| 2026-06-22 | 35.28 | $35.12 | 20944 |
| 2026-06-18 | 35.23 | $35.16 | 22100 |
| 2026-06-17 | 35.17 | $34.76 | 9827 |
| 2026-06-16 | 35.17 | $34.95 | 13541 |
| 2026-06-15 | 35.13 | $35.48 | 16800 |
| 2026-06-12 | 34.97 | $35.04 | 66035 |
| 2026-06-11 | 34.87 | $34.55 | 23331 |
| 2026-06-10 | 34.86 | $34.03 | 28600 |
| 2026-06-09 | 34.95 | $34.08 | 23300 |
| 2026-06-08 | 35.03 | $34.57 | 61110 |
| 2026-06-05 | 35.02 | $34.42 | 21824 |
| 2026-06-04 | 35.04 | $34.80 | 119513 |
| 2026-06-03 | 34.97 | $34.60 | 33400 |
| 2026-06-02 | 34.93 | $35.07 | 29237 |
| 2026-06-01 | 34.77 | $34.93 | 28000 |
| 2026-05-29 | 34.61 | $34.27 | 59500 |
| 2026-05-28 | 34.56 | $34.34 | 47930 |
| 2026-05-27 | 34.49 | $34.01 | 74836 |
| 2026-05-26 | 34.46 | $34.18 | 341219 |
| 2026-05-22 | 34.39 | $33.90 | 38245 |
| 2026-05-21 | 34.35 | $33.57 | 57100 |
| 2026-05-20 | 34.37 | $33.59 | 42000 |
| 2026-05-19 | 34.39 | $33.53 | 76705 |
| 2026-05-18 | 34.41 | $33.66 | 45648 |
| 2026-05-15 | 34.40 | $34.31 | 89000 |
| 2026-05-14 | 34.24 | $34.79 | 694217 |
| 2026-05-13 | 33.95 | $34.40 | 550740 |
| 2026-05-12 | 33.69 | $33.59 | 20742 |
| 2026-05-11 | 33.54 | $34.16 | 116200 |
| 2026-05-08 | 33.24 | $34.00 | 23206 |
| 2026-05-07 | 32.92 | $33.20 | 21200 |
| 2026-05-06 | 32.71 | $33.20 | 103805 |
| 2026-05-05 | 32.46 | $32.20 | 199100 |
| 2026-05-04 | 32.37 | $31.96 | 109444 |
| 2026-05-01 | 32.31 | $32.09 | 108600 |
| 2026-04-30 | 32.20 | $32.01 | 142426 |
| 2026-04-29 | 32.09 | $31.62 | 59428 |
| 2026-04-28 | 32.03 | $31.70 | 40438 |
| 2026-04-27 | 31.94 | $32.09 | 27706 |
| 2026-04-24 | 31.74 | $32.39 | 97000 |
| 2026-04-23 | 31.44 | $32.53 | 53100 |
| 2026-04-22 | 31.06 | $32.20 | 28228 |
| 2026-04-21 | 30.68 | $32.37 | 142100 |
| 2026-04-20 | 30.19 | $31.48 | 107025 |
| 2026-04-17 | 29.80 | $32.29 | 39400 |
| 2026-04-16 | 29.18 | $31.69 | 85513 |
| 2026-04-15 | 28.58 | $31.25 | 59700 |
| 2026-04-14 | 27.98 | $30.12 | 81000 |
| 2026-04-13 | 27.51 | $28.77 | 39819 |
| 2026-04-10 | 27.26 | $28.25 | 70536 |
| 2026-04-09 | 27.08 | $28.30 | 240400 |
| 2026-04-08 | 26.86 | $28.71 | 36232 |
| 2026-04-07 | 26.52 | $27.14 | 40235 |
| 2026-04-06 | 26.45 | $26.88 | 60414 |
| 2026-04-02 | 26.44 | $27.29 | 67900 |
| 2026-04-01 | 26.34 | $26.95 | 234700 |
| 2026-03-31 | 26.30 | $26.62 | 25800 |
| 2026-03-30 | 26.34 | $25.77 | 60348 |
| 2026-03-27 | 26.56 | $26.89 | 98405 |
| 2026-03-26 | 26.58 | $26.57 | 110318 |
| 2026-03-25 | 26.68 | $26.72 | 29100 |
| 2026-03-24 | 26.77 | $26.60 | 19703 |
| 2026-03-23 | 26.91 | $27.00 | 44009 |
| 2026-03-20 | 26.98 | $26.59 | 20500 |
| 2026-03-19 | 27.16 | $26.65 | 13323 |
| 2026-03-18 | 27.37 | $26.73 | 143900 |
| 2026-03-17 | 27.59 | $27.22 | 116800 |
| 2026-03-16 | 27.74 | $27.07 | 18600 |
| 2026-03-13 | 27.96 | $27.14 | 173733 |
| 2026-03-12 | 28.21 | $27.70 | 26737 |
| 2026-03-11 | 28.37 | $27.91 | 14325 |
| 2026-03-10 | 28.52 | $28.21 | 45739 |
| 2026-03-09 | 28.64 | $28.09 | 149923 |
| 2026-03-06 | 28.80 | $28.20 | 26000 |
| 2026-03-05 | 28.97 | $28.26 | 28100 |
| 2026-03-04 | 29.15 | $28.85 | 25806 |
| 2026-03-03 | 29.24 | $28.56 | 41416 |
| 2026-03-02 | 29.40 | $29.17 | 27100 |
| 2026-02-27 | 29.47 | $29.27 | 31217 |
| 2026-02-26 | 29.52 | $29.44 | 20300 |
| 2026-02-25 | 29.55 | $29.76 | 10637 |
| 2026-02-24 | 29.51 | $29.51 | 41230 |
| 2026-02-23 | 29.52 | $29.36 | 25100 |
| 2026-02-20 | 29.57 | $29.50 | 481400 |
| 2026-02-19 | 29.59 | $29.35 | 737223 |
| 2026-02-18 | 29.65 | $29.68 | 35100 |
| 2026-02-17 | 29.65 | $29.53 | 181813 |
| 2026-02-13 | 29.69 | $29.64 | 108700 |
| 2026-02-12 | 29.70 | $29.56 | 37243 |
| 2026-02-11 | 29.73 | $29.79 | 45938 |
| 2026-02-10 | 29.73 | $29.64 | 141700 |
| 2026-02-09 | 29.75 | $29.86 | 179100 |
| 2026-02-06 | 29.72 | $29.77 | 18026 |
| 2026-02-05 | 29.72 | $28.84 | 55129 |
| 2026-02-04 | 29.91 | $29.37 | 23796 |
| 2026-02-03 | 30.01 | $29.78 | 43400 |
| 2026-02-02 | 30.05 | $29.73 | 13816 |
| 2026-01-30 | 30.10 | $29.68 | 141632 |
| 2026-01-29 | 30.18 | $30.31 | 38300 |
| 2026-01-28 | 30.13 | $30.39 | 46700 |
| 2026-01-27 | 30.05 | $30.43 | 44000 |
| 2026-01-26 | 29.95 | $30.03 | 132740 |
| 2026-01-23 | 29.92 | $29.92 | 49200 |
| 2026-01-22 | 29.91 | $30.13 | 66725 |
| 2026-01-21 | 29.85 | $30.21 | 157600 |
| 2026-01-20 | 29.76 | $29.75 | 106113 |
| 2026-01-16 | 29.75 | $30.00 | 20600 |
| 2026-01-15 | 29.70 | $30.01 | 40639 |
| 2026-01-14 | 29.63 | $29.90 | 58732 |
| 2026-01-13 | 29.57 | $30.01 | 19122 |
| 2026-01-12 | 29.48 | $30.20 | 156323 |
| 2026-01-09 | 29.33 | $29.97 | 54400 |
| 2026-01-08 | 29.21 | $29.47 | 68919 |
| 2026-01-07 | 29.18 | $29.64 | 29225 |
| 2026-01-06 | 29.11 | $29.89 | 22334 |
| 2026-01-05 | 28.98 | $29.32 | 33717 |
| 2026-01-02 | 28.94 | $28.89 | 17128 |
| 2025-12-31 | 29.00 | $28.56 | 18406 |
| 2025-12-30 | 29.13 | $28.84 | 51532 |
| 2025-12-29 | 29.23 | $29.02 | 27800 |
| 2025-12-26 | 29.31 | $29.44 | 19239 |
| 2025-12-24 | 29.32 | $29.51 | 15241 |
| 2025-12-23 | 29.31 | $29.49 | 33019 |
| 2025-12-22 | 29.31 | $29.29 | 36400 |
| 2025-12-19 | 29.35 | $29.15 | 79438 |
| 2025-12-18 | 29.42 | $28.78 | 20843 |
| 2025-12-17 | 29.60 | $29.28 | 20441 |
| 2025-12-16 | 29.69 | $29.43 | 14744 |
| 2025-12-15 | 29.77 | $29.56 | 29443 |
| 2025-12-12 | 29.83 | $29.66 | 23115 |
| 2025-12-11 | 29.89 | $30.09 | 75503 |
| 2025-12-10 | 29.87 | $30.02 | 14102 |
| 2025-12-09 | 29.85 | $29.97 | 16423 |
| 2025-12-08 | 29.85 | $29.96 | 17800 |
| 2025-12-05 | 29.85 | $30.04 | 36735 |
| 2025-12-04 | 29.83 | $30.14 | 12600 |
| 2025-12-03 | 29.79 | $30.10 | 10300 |
| 2025-12-02 | 29.76 | $29.98 | 35700 |
| 2025-12-01 | 29.74 | $29.85 | 30700 |
| 2025-11-28 | 29.75 | $30.19 | 38600 |
| 2025-11-26 | 29.70 | $30.13 | 34900 |
| 2025-11-25 | 29.65 | $29.73 | 21400 |
| 2025-11-24 | 29.68 | $29.46 | 74047 |
| 2025-11-21 | 29.77 | $29.26 | 183700 |
| 2025-11-20 | 29.92 | $29.15 | 132800 |
| 2025-11-19 | 30.12 | $29.55 | 237500 |
| 2025-11-18 | 30.27 | $29.70 | 9108 |
| 2025-11-17 | 30.42 | $29.84 | 18519 |
| 2025-11-14 | 30.56 | $29.90 | 120800 |
| 2025-11-13 | 30.71 | $30.38 | 33300 |
| 2025-11-12 | 30.78 | $30.61 | 25300 |
| 2025-11-11 | 30.82 | $30.80 | 19302 |
| 2025-11-10 | 30.82 | $30.70 | 21606 |
| 2025-11-07 | 30.84 | $30.19 | 4042 |
| 2025-11-06 | 30.98 | $30.48 | 216421 |
| 2025-11-05 | 31.07 | $30.71 | 16823 |
| 2025-11-04 | 31.13 | $30.51 | 211300 |
| 2025-11-03 | 31.25 | $31.24 | 44100 |
| 2025-10-31 | 31.22 | $31.25 | 16624 |
| 2025-10-30 | 31.19 | $31.08 | 19200 |
| 2025-10-29 | 31.18 | $31.36 | 21006 |
| 2025-10-28 | 31.12 | $31.42 | 34400 |
| 2025-10-27 | 31.03 | $31.23 | 43438 |
| 2025-10-24 | 30.96 | $30.87 | 45444 |
| 2025-10-23 | 30.96 | $30.87 | 16200 |
| 2025-10-22 | 30.96 | $30.54 | 35331 |
| 2025-10-21 | 31.02 | $30.88 | 34200 |
| 2025-10-20 | 31.02 | $31.11 | 11600 |
| 2025-10-17 | 30.98 | $30.85 | 35947 |
| 2025-10-16 | 30.98 | $30.78 | 13431 |
| 2025-10-15 | 30.99 | $31.05 | 49107 |
| 2025-10-14 | 30.95 | $30.92 | 44880 |
| 2025-10-13 | 30.92 | $30.91 | 16431 |
| 2025-10-10 | 30.89 | $30.24 | 38130 |
| 2025-10-09 | 31.00 | $31.16 | 28814 |
| 2025-10-08 | 30.93 | $31.02 | 19800 |
| 2025-10-07 | 30.87 | $30.81 | 24044 |
| 2025-10-06 | 30.85 | $30.90 | 16422 |
| 2025-10-03 | 30.81 | $30.86 | 26600 |
| 2025-10-02 | 30.76 | $30.84 | 26800 |
| 2025-10-01 | 30.71 | $30.88 | 38032 |
| 2025-09-30 | 30.64 | $30.70 | 23100 |
| 2025-09-29 | 30.59 | $30.56 | 31600 |
| 2025-09-26 | 30.57 | $30.44 | 27017 |
| 2025-09-25 | 30.56 | $30.35 | 29022 |
| 2025-09-24 | 30.57 | $30.50 | 10831 |
| 2025-09-23 | 30.55 | $30.65 | 18547 |
| 2025-09-22 | 30.50 | $30.85 | 16100 |
| 2025-09-19 | 30.39 | $30.69 | 25210 |
| 2025-09-18 | 30.29 | $30.62 | 16040 |
| 2025-09-17 | 30.19 | $30.41 | 65600 |
| 2025-09-16 | 30.13 | $30.50 | 22544 |
| 2025-09-15 | 30.02 | $30.46 | 20440 |
| 2025-09-12 | 29.91 | $30.30 | 18216 |
| 2025-09-11 | 29.82 | $30.18 | 39527 |
| 2025-09-10 | 29.74 | $29.93 | 35342 |
| 2025-09-09 | 29.69 | $29.80 | 26200 |
| 2025-09-08 | 29.66 | $29.71 | 19231 |
| 2025-09-05 | 29.65 | $29.68 | 19600 |
| 2025-09-04 | 29.65 | $29.62 | 91300 |
| 2025-09-03 | 29.65 | $29.46 | 27338 |
| 2025-09-02 | 29.69 | $29.37 | 72530 |
| 2025-08-29 | 29.75 | $29.45 | 110000 |
| 2025-08-28 | 29.81 | $29.83 | 23100 |
| 2025-08-27 | 29.80 | $29.86 | 35800 |
| 2025-08-26 | 29.77 | $29.81 | 11214 |
| 2025-08-25 | 29.76 | $29.57 | 30045 |
| 2025-08-22 | 29.79 | $29.66 | 39300 |
| 2025-08-21 | 29.80 | $29.36 | 14700 |
| 2025-08-20 | 29.88 | $29.41 | 13521 |
| 2025-08-19 | 29.97 | $29.49 | 26100 |
| 2025-08-18 | 30.05 | $29.77 | 15400 |
| 2025-08-15 | 30.08 | $29.79 | 17200 |
| 2025-08-14 | 30.11 | $30.11 | 20400 |
| 2025-08-13 | 30.07 | $30.09 | 18444 |
| 2025-08-12 | 30.03 | $30.13 | 61634 |
| 2025-08-11 | 29.98 | $29.76 | 20200 |
| 2025-08-08 | 29.99 | $29.83 | 63400 |
| 2025-08-07 | 29.99 | $29.77 | 15026 |
| 2025-08-06 | 30.00 | $29.76 | 23024 |
| 2025-08-05 | 30.01 | $29.75 | 13420 |
| 2025-08-04 | 30.03 | $29.95 | 17400 |
| 2025-08-01 | 30.00 | $29.62 | 12900 |
| 2025-07-31 | 30.03 | $29.83 | 14900 |
| 2025-07-30 | 30.03 | $29.98 | 15300 |
| 2025-07-29 | 29.98 | $29.82 | 21100 |
| 2025-07-28 | 29.97 | $29.98 | 11700 |
| 2025-07-25 | 29.91 | $29.86 | 15946 |
| 2025-07-24 | 29.86 | $29.87 | 15815 |
| 2025-07-23 | 29.81 | $29.93 | 9200 |
| 2025-07-22 | 29.73 | $29.51 | 20200 |
| 2025-07-21 | 29.72 | $29.64 | 19323 |
| 2025-07-18 | 29.68 | $29.82 | 29119 |
| 2025-07-17 | 29.60 | $29.77 | 18337 |
| 2025-07-16 | 29.50 | $29.60 | 23513 |
| 2025-07-15 | 29.43 | $29.58 | 34100 |
| 2025-07-14 | 29.35 | $29.31 | 16144 |
| 2025-07-11 | 29.31 | $29.14 | 28823 |
| 2025-07-10 | 29.29 | $29.30 | 19426 |
| 2025-07-09 | 29.24 | $29.12 | 24400 |
| 2025-07-08 | 29.21 | $29.05 | 36300 |
| 2025-07-07 | 29.19 | $29.19 | 17121 |
| 2025-07-03 | 29.13 | $29.35 | 20300 |
| 2025-07-02 | 29.03 | $29.08 | 27629 |
| 2025-07-01 | 28.96 | $28.98 | 30010 |
| 2025-06-30 | 28.91 | $29.58 | 19126 |
| 2025-06-27 | 28.71 | $29.35 | 15208 |
| 2025-06-26 | 28.54 | $28.93 | 11008 |
| 2025-06-25 | 28.41 | $28.77 | 11500 |
| 2025-06-24 | 28.31 | $28.50 | 17400 |
| 2025-06-23 | 28.24 | $27.87 | 28400 |
| 2025-06-20 | 28.29 | $27.81 | 7724 |
| 2025-06-18 | 28.35 | $27.76 | 20434 |
| 2025-06-17 | 28.44 | $27.83 | 14948 |
| 2025-06-16 | 28.53 | $28.17 | 14612 |
| 2025-06-13 | 28.56 | $28.08 | 24900 |
| 2025-06-12 | 28.60 | $28.36 | 19902 |
| 2025-06-11 | 28.59 | $28.35 | 24402 |
| 2025-06-10 | 28.58 | $28.22 | 9326 |
| 2025-06-09 | 28.59 | $28.39 | 10249 |
| 2025-06-06 | 28.57 | $28.28 | 9100 |
| 2025-06-05 | 28.56 | $28.27 | 18000 |
| 2025-06-04 | 28.54 | $28.32 | 23915 |
| 2025-06-03 | 28.51 | $28.44 | 27535 |
| 2025-06-02 | 28.45 | $28.14 | 37540 |
| 2025-05-30 | 28.43 | $27.74 | 29003 |
| 2025-05-29 | 28.49 | $28.01 | 49841 |
| 2025-05-28 | 28.50 | $28.11 | 7800 |
| 2025-05-27 | 28.49 | $28.03 | 20740 |
| 2025-05-23 | 28.49 | $27.58 | 13224 |
| 2025-05-22 | 28.57 | $27.91 | 14110 |
| 2025-05-21 | 28.59 | $28.00 | 28210 |
| 2025-05-20 | 28.59 | $28.49 | 27000 |
| 2025-05-19 | 28.49 | $28.83 | 49813 |
| 2025-05-16 | 28.28 | $28.85 | 19424 |
| 2025-05-15 | 28.04 | $28.65 | 34205 |
| 2025-05-14 | 27.78 | $29.08 | 34100 |
| 2025-05-13 | 27.40 | $28.80 | 35509 |
| 2025-05-12 | 27.00 | $27.95 | 40207 |
| 2025-05-09 | 26.72 | $26.81 | 15400 |
| 2025-05-08 | 26.62 | $27.12 | 18112 |
| 2025-05-07 | 26.44 | $27.02 | 52949 |
| 2025-05-06 | 26.26 | $26.78 | 17900 |
| 2025-05-05 | 26.08 | $27.42 | 149902 |
| 2025-05-02 | 25.75 | $27.19 | 15328 |
| 2025-05-01 | 25.40 | $26.29 | 96900 |
| 2025-04-30 | 25.19 | $25.82 | 56313 |
| 2025-04-29 | 25.04 | $26.24 | 117004 |
| 2025-04-28 | 24.79 | $26.26 | 28300 |
| 2025-04-25 | 24.48 | $26.09 | 35030 |
| 2025-04-24 | 24.16 | $25.46 | 24425 |
| 2025-04-23 | 23.93 | $24.81 | 28000 |
| 2025-04-22 | 23.80 | $24.14 | 44500 |
| 2025-04-21 | 23.79 | $23.91 | 72300 |
| 2025-04-17 | 23.83 | $23.89 | 54800 |
| 2025-04-16 | 23.89 | $24.33 | 44849 |
| 2025-04-15 | 23.86 | $24.27 | 28139 |
| 2025-04-14 | 23.85 | $24.40 | 16315 |
| 2025-04-11 | 23.82 | $24.48 | 51734 |
| 2025-04-10 | 23.76 | $23.49 | 103637 |
| 2025-04-09 | 23.91 | $25.66 | 121500 |
| 2025-04-08 | 23.63 | $23.28 | 124000 |
| 2025-04-07 | 23.82 | $23.19 | 172500 |
| 2025-04-04 | 24.05 | $23.43 | 40719 |
| 2025-04-03 | 24.28 | $24.19 | 33400 |
| 2025-04-02 | 24.39 | $24.64 | 57400 |
| 2025-04-01 | 24.43 | $24.38 | 111900 |
| 2025-03-31 | 24.53 | $24.47 | 243600 |
| 2025-03-28 | 24.64 | $24.30 | 141318 |
| 2025-03-27 | 24.80 | $25.30 | 23606 |
| 2025-03-26 | 24.78 | $25.50 | 19900 |
| 2025-03-25 | 24.72 | $25.60 | 27700 |
| 2025-03-24 | 24.64 | $25.74 | 20700 |
| 2025-03-21 | 24.52 | $24.20 | 49637 |
| 2025-03-20 | 24.71 | $24.38 | 211412 |
| 2025-03-19 | 24.90 | $24.67 | 52700 |
| 2025-03-18 | 25.06 | $24.60 | 31146 |
| 2025-03-17 | 25.27 | $25.30 | 15825 |
| 2025-03-14 | 25.37 | $25.24 | 17000 |
| 2025-03-13 | 25.51 | $24.80 | 18400 |
| 2025-03-12 | 25.77 | $25.13 | 28428 |
| 2025-03-11 | 26.00 | $24.76 | 53000 |
| 2025-03-10 | 26.35 | $25.25 | 37614 |
| 2025-03-07 | 26.66 | $25.75 | 55526 |
| 2025-03-06 | 26.92 | $26.08 | 60723 |
| 2025-03-05 | 27.16 | $26.79 | 32535 |
| 2025-03-04 | 27.28 | $26.28 | 42642 |
| 2025-03-03 | 27.53 | $26.48 | 100200 |
| 2025-02-28 | 27.79 | $27.34 | 18106 |
| 2025-02-27 | 27.90 | $27.28 | 12600 |
| 2025-02-26 | 28.05 | $27.47 | 43208 |
| 2025-02-25 | 28.18 | $27.39 | 42800 |
| 2025-02-24 | 28.34 | $27.76 | 28920 |
| 2025-02-21 | 28.46 | $28.19 | 14725 |
| 2025-02-20 | 28.50 | $28.69 | 13600 |
| 2025-02-19 | 28.44 | $28.61 | 24300 |
| 2025-02-18 | 28.39 | $28.98 | 24900 |
| 2025-02-14 | 28.26 | $28.44 | 19300 |
| 2025-02-13 | 28.21 | $28.39 | 16800 |
| 2025-02-12 | 28.17 | $28.07 | 19100 |
| 2025-02-11 | 28.19 | $28.40 | 21820 |
| 2025-02-10 | 28.14 | $28.57 | 18107 |
| 2025-02-07 | 28.05 | $28.33 | 18449 |
| 2025-02-06 | 28.00 | $28.38 | 35700 |
| 2025-02-05 | 27.92 | $28.19 | 14640 |
| 2025-02-04 | 27.88 | $27.89 | 25218 |
| 2025-02-03 | 27.89 | $27.41 | 34300 |
| 2025-01-31 | 28.01 | $27.94 | 34800 |
| 2025-01-30 | 28.03 | $28.02 | 23700 |
| 2025-01-29 | 28.04 | $27.95 | 43111 |
| 2025-01-28 | 28.07 | $28.10 | 29020 |
| 2025-01-27 | 28.07 | $27.61 | 26200 |
| 2025-01-24 | 28.17 | $28.74 | 34500 |
| 2025-01-23 | 28.05 | $29.41 | 17100 |
| 2025-01-22 | 27.78 | $29.04 | 41700 |
| 2025-01-21 | 27.53 | $28.49 | 28330 |
| 2025-01-17 | 27.37 | $28.17 | 53036 |
| 2025-01-16 | 27.25 | $27.71 | 14800 |
| 2025-01-15 | 27.21 | $27.77 | 34700 |
| 2025-01-14 | 27.15 | $27.39 | 64913 |
| 2025-01-13 | 27.17 | $27.09 | 32800 |
| 2025-01-10 | 27.26 | $26.93 | 42547 |
| 2025-01-08 | 27.40 | $27.23 | 13800 |
| 2025-01-07 | 27.50 | $27.21 | 63939 |
| 2025-01-06 | 27.62 | $27.85 | 52500 |
| 2025-01-03 | 27.64 | $27.44 | 63000 |
| 2025-01-02 | 27.74 | $27.54 | 69600 |
| 2024-12-31 | 27.85 | $27.16 | 25100 |
| 2024-12-30 | 28.05 | $27.38 | 40200 |
| 2024-12-27 | 28.24 | $27.82 | 99800 |
| 2024-12-26 | 28.38 | $28.11 | 19900 |
| 2024-12-24 | 28.47 | $27.96 | 17101 |
| 2024-12-23 | 28.62 | $27.82 | 125017 |
| 2024-12-20 | 28.82 | $27.44 | 97731 |
| 2024-12-19 | 29.13 | $28.38 | 38902 |
| 2024-12-18 | 29.30 | $28.73 | 74700 |
| 2024-12-17 | 29.41 | $28.96 | 17037 |
| 2024-12-16 | 29.50 | $29.26 | 15911 |
| 2024-12-13 | 29.54 | $29.30 | 18700 |
| 2024-12-12 | 29.58 | $29.20 | 14614 |
| 2024-12-11 | 29.64 | $29.67 | 29300 |
| 2024-12-10 | 29.61 | $29.23 | 55000 |
| 2024-12-09 | 29.67 | $29.43 | 22637 |
| 2024-12-06 | 29.69 | $29.86 | 26100 |
| 2024-12-05 | 29.62 | $29.61 | 29000 |
| 2024-12-04 | 29.60 | $30.00 | 10800 |
| 2024-12-03 | 29.49 | $29.56 | 19700 |
| 2024-12-02 | 29.45 | $29.65 | 20614 |
| 2024-11-29 | 29.39 | $29.55 | 5121 |
| 2024-11-27 | 29.34 | $29.41 | 16742 |
| 2024-11-26 | 29.30 | $29.53 | 33601 |
| 2024-11-25 | 29.24 | $29.52 | 20405 |
| 2024-11-22 | 29.17 | $29.41 | 17600 |
| 2024-11-21 | 29.10 | $29.24 | 29300 |
| 2024-11-20 | 29.07 | $29.18 | 14900 |
| 2024-11-19 | 29.04 | $28.88 | 39602 |
| 2024-11-18 | 29.06 | $28.95 | 37800 |
| 2024-11-15 | 29.08 | $28.89 | 101433 |
| 2024-11-14 | 29.11 | $29.04 | 25141 |
| 2024-11-13 | 29.11 | $29.40 | 24000 |
| 2024-11-12 | 29.04 | $29.40 | 17600 |
| 2024-11-11 | 28.96 | $29.47 | 14442 |
| 2024-11-08 | 28.84 | $29.49 | 14200 |
| 2024-11-07 | 28.71 | $29.60 | 24905 |
| 2024-11-06 | 28.53 | $29.07 | 27100 |
| 2024-11-05 | 28.43 | $28.17 | 12034 |
| 2024-11-04 | 28.51 | $27.79 | 49849 |
| 2024-11-01 | 28.69 | $27.91 | 18900 |
| 2024-10-31 | 28.86 | $27.93 | 11300 |
| 2024-10-30 | 29.06 | $28.50 | 19020 |
| 2024-10-29 | 29.18 | $29.23 | 48300 |
| 2024-10-28 | 29.15 | $29.10 | 32300 |
| 2024-10-25 | 29.15 | $28.66 | 13236 |
| 2024-10-24 | 29.25 | $28.54 | 8100 |
| 2024-10-23 | 29.38 | $28.67 | 12506 |
| 2024-10-22 | 29.50 | $29.18 | 32800 |
| 2024-10-21 | 29.54 | $29.58 | 19500 |
| 2024-10-18 | 29.49 | $29.42 | 37300 |
| 2024-10-17 | 29.47 | $29.44 | 44734 |
| 2024-10-16 | 29.44 | $29.41 | 17300 |
| 2024-10-15 | 29.41 | $29.25 | 22538 |
| 2024-10-14 | 29.40 | $29.62 | 20145 |
| 2024-10-11 | 29.32 | $29.57 | 22000 |
| 2024-10-10 | 29.23 | $29.31 | 15329 |
| 2024-10-09 | 29.18 | $29.52 | 38800 |
| 2024-10-08 | 29.07 | $29.21 | 139436 |
| 2024-10-07 | 29.02 | $29.03 | 26200 |
| 2024-10-04 | 28.99 | $29.02 | 13809 |
| 2024-10-03 | 28.95 | $28.87 | 11600 |
| 2024-10-02 | 28.94 | $28.81 | 24542 |
| 2024-10-01 | 28.94 | $28.86 | 53231 |
| 2024-09-30 | 28.93 | $28.85 | 18600 |
| 2024-09-27 | 28.91 | $29.05 | 30637 |
| 2024-09-26 | 28.85 | $29.29 | 20138 |
| 2024-09-25 | 28.73 | $28.99 | 18200 |
| 2024-09-24 | 28.65 | $29.00 | 40621 |
| 2024-09-23 | 28.55 | $28.82 | 20500 |
| 2024-09-20 | 28.48 | $29.07 | 13700 |
| 2024-09-19 | 28.34 | $28.66 | 25614 |
| 2024-09-18 | 28.26 | $28.61 | 27042 |
| 2024-09-17 | 28.18 | $28.27 | 30234 |
| 2024-09-16 | 28.16 | $28.62 | 21900 |
| 2024-09-13 | 28.06 | $28.40 | 16400 |
| 2024-09-12 | 28.00 | $28.44 | 40800 |
| 2024-09-11 | 27.91 | $28.08 | 14118 |
| 2024-09-10 | 27.89 | $27.51 | 43600 |
| 2024-09-09 | 27.99 | $27.35 | 54400 |
| 2024-09-06 | 28.13 | $26.95 | 48741 |
| 2024-09-05 | 28.39 | $27.71 | 38638 |
| 2024-09-04 | 28.52 | $27.71 | 41800 |
| 2024-09-03 | 28.67 | $27.75 | 53000 |
| 2024-08-30 | 28.84 | $28.18 | 69200 |
| 2024-08-29 | 28.94 | $28.28 | 67948 |
| 2024-08-28 | 29.04 | $28.88 | 40100 |
| 2024-08-27 | 29.02 | $28.87 | 38213 |
| 2024-08-26 | 29.00 | $29.30 | 67700 |
| 2024-08-23 | 28.89 | $29.00 | 35600 |
| 2024-08-22 | 28.81 | $29.15 | 31700 |
| 2024-08-21 | 28.69 | $29.49 | 161800 |
| 2024-08-20 | 28.48 | $29.44 | 49125 |
| 2024-08-19 | 28.24 | $29.57 | 36514 |
| 2024-08-16 | 27.94 | $29.01 | 35900 |
| 2024-08-15 | 27.70 | $29.13 | 86200 |
| 2024-08-14 | 27.40 | $28.09 | 33200 |
| 2024-08-13 | 27.27 | $28.06 | 32800 |
| 2024-08-12 | 27.12 | $26.99 | 13400 |
| 2024-08-09 | 27.18 | $27.24 | 23145 |
| 2024-08-08 | 27.20 | $27.14 | 28100 |
| 2024-08-07 | 27.25 | $26.67 | 91900 |
| 2024-08-06 | 27.40 | $26.81 | 17737 |
| 2024-08-05 | 27.55 | $26.60 | 36105 |
| 2024-08-02 | 27.77 | $27.00 | 29102 |
| 2024-08-01 | 27.94 | $27.51 | 46721 |
| 2024-07-31 | 28.03 | $28.13 | 28500 |
| 2024-07-30 | 28.00 | $27.75 | 56327 |
| 2024-07-29 | 28.05 | $27.49 | 15700 |
| 2024-07-26 | 28.16 | $27.64 | 50635 |
| 2024-07-25 | 28.26 | $27.48 | 25400 |
| 2024-07-24 | 28.40 | $27.47 | 28000 |
| 2024-07-23 | 28.57 | $28.20 | 44600 |
| 2024-07-22 | 28.61 | $28.20 | 41343 |
| 2024-07-19 | 28.65 | $27.97 | 22328 |
| 2024-07-18 | 28.75 | $28.14 | 26000 |
| 2024-07-17 | 28.83 | $28.24 | 45340 |
| 2024-07-16 | 28.89 | $28.68 | 18907 |
| 2024-07-15 | 28.86 | $28.65 | 27440 |
| 2024-07-12 | 28.84 | $28.75 | 27925 |
| 2024-07-11 | 28.78 | $28.68 | 14700 |
| 2024-07-10 | 28.73 | $28.96 | 40728 |
| 2024-07-09 | 28.61 | $28.63 | 45133 |
| 2024-07-08 | 28.54 | $28.57 | 30923 |
| 2024-07-05 | 28.46 | $28.34 | 7200 |
| 2024-07-03 | 28.41 | $28.33 | 30306 |
| 2024-07-02 | 28.35 | $28.06 | 56200 |
| 2024-07-01 | 28.34 | $27.92 | 29318 |
| 2024-06-28 | 28.36 | $27.88 | 40400 |
| 2024-06-27 | 28.37 | $28.19 | 9531 |
| 2024-06-26 | 28.33 | $28.17 | 14300 |
| 2024-06-25 | 28.27 | $28.32 | 28229 |
| 2024-06-24 | 28.17 | $28.43 | 34305 |
| 2024-06-21 | 28.02 | $28.05 | 20802 |
| 2024-06-20 | 27.93 | $28.06 | 34400 |
| 2024-06-18 | 27.82 | $28.32 | 141200 |
| 2024-06-17 | 27.63 | $27.85 | 8300 |
| 2024-06-14 | 27.50 | $27.81 | 18827 |
| 2024-06-13 | 27.36 | $27.79 | 20322 |
| 2024-06-12 | 27.19 | $27.38 | 64000 |
| 2024-06-11 | 27.08 | $27.08 | 33600 |
| 2024-06-10 | 27.02 | $27.04 | 41900 |
| 2024-06-07 | 26.95 | $27.03 | 11400 |
| 2024-06-06 | 26.86 | $27.12 | 15100 |
| 2024-06-05 | 26.74 | $27.19 | 17600 |
| 2024-06-04 | 26.58 | $26.48 | 16500 |
| 2024-06-03 | 26.55 | $26.51 | 24300 |
| 2024-05-31 | 26.50 | $26.40 | 21200 |
| 2024-05-30 | 26.46 | $26.55 | 31710 |
| 2024-05-29 | 26.38 | $26.75 | 17418 |
| 2024-05-28 | 26.24 | $27.24 | 14046 |
| 2024-05-24 | 25.98 | $26.54 | 10844 |
| 2024-05-23 | 25.81 | $26.13 | 17346 |
| 2024-05-22 | 25.71 | $25.83 | 19200 |
| 2024-05-21 | 25.65 | $26.07 | 36500 |
| 2024-05-20 | 25.52 | $25.99 | 16913 |
| 2024-05-17 | 25.40 | $25.73 | 11614 |
| 2024-05-16 | 25.30 | $25.88 | 17400 |
| 2024-05-15 | 25.16 | $26.15 | 16500 |
| 2024-05-14 | 24.94 | $25.15 | 13604 |
| 2024-05-13 | 24.90 | $24.97 | 23000 |
| 2024-05-10 | 24.88 | $25.00 | 12000 |
| 2024-05-09 | 24.86 | $25.04 | 24100 |
| 2024-05-08 | 24.82 | $25.09 | 15400 |
| 2024-05-07 | 24.77 | $25.18 | 18705 |
| 2024-05-06 | 24.69 | $25.20 | 17745 |
| 2024-05-03 | 24.59 | $24.78 | 42400 |
| 2024-05-02 | 24.57 | $24.47 | 28324 |
| 2024-05-01 | 24.61 | $24.57 | 45840 |
| 2024-04-30 | 24.63 | $24.65 | 26600 |
| 2024-04-29 | 24.65 | $25.19 | 26200 |
| 2024-04-26 | 24.55 | $25.04 | 22900 |
| 2024-04-25 | 24.47 | $24.59 | 27300 |
| 2024-04-24 | 24.48 | $24.70 | 17500 |
| 2024-04-23 | 24.46 | $24.66 | 26500 |
| 2024-04-22 | 24.45 | $24.23 | 16500 |
| 2024-04-19 | 24.53 | $24.45 | 22000 |
| 2024-04-18 | 24.58 | $24.02 | 22300 |
| 2024-04-17 | 24.73 | $24.34 | 53000 |
| 2024-04-16 | 24.84 | $24.37 | 19500 |
| 2024-04-15 | 24.96 | $24.45 | 17738 |
| 2024-04-12 | 25.09 | $24.60 | 17500 |
| 2024-04-11 | 25.20 | $25.02 | 14800 |
| 2024-04-10 | 25.25 | $24.81 | 22500 |
| 2024-04-09 | 25.34 | $25.15 | 84500 |
| 2024-04-08 | 25.38 | $25.12 | 28638 |
| 2024-04-05 | 25.43 | $25.15 | 22800 |
| 2024-04-04 | 25.48 | $24.97 | 20300 |
| 2024-04-03 | 25.58 | $25.21 | 12022 |
| 2024-04-02 | 25.64 | $25.25 | 9500 |
| 2024-04-01 | 25.70 | $25.53 | 27733 |
| 2024-03-28 | 25.72 | $25.63 | 24927 |
| 2024-03-27 | 25.71 | $25.42 | 17929 |
| 2024-03-26 | 25.74 | $25.61 | 28930 |
| 2024-03-25 | 25.74 | $25.50 | 34322 |
| 2024-03-22 | 25.76 | $25.79 | 34524 |
| 2024-03-21 | 25.72 | $25.65 | 147100 |
| 2024-03-20 | 25.70 | $25.45 | 30618 |
| 2024-03-19 | 25.72 | $25.42 | 9749 |
| 2024-03-18 | 25.75 | $25.38 | 45706 |
| 2024-03-15 | 25.79 | $25.58 | 26200 |
| 2024-03-14 | 25.78 | $25.69 | 24400 |
| 2024-03-13 | 25.76 | $25.68 | 23400 |
| 2024-03-12 | 25.72 | $26.03 | 46900 |
| 2024-03-11 | 25.61 | $25.61 | 31000 |
| 2024-03-08 | 25.57 | $25.55 | 43000 |
| 2024-03-07 | 25.52 | $26.18 | 43900 |
| 2024-03-06 | 25.34 | $25.56 | 75510 |
| 2024-03-05 | 25.26 | $25.51 | 30840 |
| 2024-03-04 | 25.17 | $25.61 | 14700 |
| 2024-03-01 | 25.04 | $25.27 | 30500 |
| 2024-02-29 | 24.96 | $25.04 | 37100 |
| 2024-02-28 | 24.92 | $24.94 | 11600 |
| 2024-02-27 | 24.89 | $25.02 | 58100 |
| 2024-02-26 | 24.84 | $24.90 | 40000 |
| 2024-02-23 | 24.80 | $25.03 | 15800 |
| 2024-02-22 | 24.73 | $25.15 | 103732 |
| 2024-02-21 | 24.62 | $24.32 | 7900 |
| 2024-02-20 | 24.67 | $24.40 | 13427 |
| 2024-02-16 | 24.71 | $24.57 | 10900 |
| 2024-02-15 | 24.72 | $24.86 | 52300 |
| 2024-02-14 | 24.67 | $24.73 | 12700 |
| 2024-02-13 | 24.63 | $24.45 | 26231 |
| 2024-02-12 | 24.65 | $24.85 | 9032 |
| 2024-02-09 | 24.58 | $24.99 | 33100 |
| 2024-02-08 | 24.48 | $24.59 | 39400 |
| 2024-02-07 | 24.44 | $24.71 | 32700 |
| 2024-02-06 | 24.36 | $24.34 | 53045 |
| 2024-02-05 | 24.36 | $24.39 | 42125 |
| 2024-02-02 | 24.34 | $24.58 | 22700 |
| 2024-02-01 | 24.27 | $24.21 | 46500 |
| 2024-01-31 | 24.28 | $24.13 | 28400 |
| 2024-01-30 | 24.30 | $24.23 | 22604 |
| 2024-01-29 | 24.30 | $24.33 | 54521 |
| 2024-01-26 | 24.28 | $24.34 | 27445 |
| 2024-01-25 | 24.26 | $24.32 | 26528 |
| 2024-01-24 | 24.23 | $24.29 | 39600 |
| 2024-01-23 | 24.21 | $24.33 | 69000 |
| 2024-01-22 | 24.17 | $24.25 | 16700 |
| 2024-01-19 | 24.15 | $24.13 | 46300 |
| 2024-01-18 | 24.15 | $24.02 | 27900 |
| 2024-01-17 | 24.16 | $23.95 | 24200 |
| 2024-01-16 | 24.20 | $24.05 | 56700 |
| 2024-01-12 | 24.22 | $24.05 | 18500 |
| 2024-01-11 | 24.24 | $24.07 | 55300 |
| 2024-01-10 | 24.26 | $24.07 | 61749 |
| 2024-01-09 | 24.28 | $23.96 | 32000 |
| 2024-01-08 | 24.33 | $24.20 | 129600 |
| 2024-01-05 | 24.34 | $24.06 | 42713 |
| 2024-01-04 | 24.37 | $24.08 | 65700 |
| 2024-01-03 | 24.40 | $24.15 | 38300 |
| 2024-01-02 | 24.43 | $24.21 | 225927 |
| 2023-12-29 | 24.44 | $24.34 | 86937 |
| 2023-12-28 | 24.43 | $24.36 | 29807 |
| 2023-12-27 | 24.40 | $24.35 | 56330 |
| 2023-12-26 | 24.37 | $24.39 | 41900 |
| 2023-12-22 | 24.33 | $24.24 | 132032 |
| 2023-12-21 | 24.31 | $24.19 | 47600 |
| 2023-12-20 | 24.30 | $24.16 | 32200 |
| 2023-12-19 | 24.29 | $24.42 | 27606 |
| 2023-12-18 | 24.22 | $24.19 | 19000 |
| 2023-12-15 | 24.19 | $24.21 | 29218 |
| 2023-12-14 | 24.14 | $24.31 | 33200 |
| 2023-12-13 | 24.06 | $24.18 | 38700 |
| 2023-12-12 | 24.00 | $24.01 | 17700 |
| 2023-12-11 | 23.96 | $23.92 | 62523 |
| 2023-12-08 | 23.93 | $23.87 | 18000 |
| 2023-12-07 | 23.91 | $23.74 | 33800 |
| 2023-12-06 | 23.91 | $23.78 | 57400 |
| 2023-12-05 | 23.89 | $23.85 | 154600 |
| 2023-12-04 | 23.86 | $23.89 | 359118 |
| 2023-12-01 | 23.81 | $23.95 | 26046 |
| 2023-11-30 | 23.74 | $23.88 | 44400 |
| 2023-11-29 | 23.67 | $23.73 | 20100 |
| 2023-11-28 | 23.61 | $23.69 | 27509 |
| 2023-11-27 | 23.56 | $23.72 | 15600 |
| 2023-11-24 | 23.49 | $23.75 | 8833 |
| 2023-11-22 | 23.40 | $23.60 | 18800 |
| 2023-11-21 | 23.32 | $23.47 | 76100 |
| 2023-11-20 | 23.26 | $23.57 | 32212 |
| 2023-11-17 | 23.16 | $23.48 | 21300 |
| 2023-11-16 | 23.07 | $23.38 | 13839 |
| 2023-11-15 | 22.98 | $23.51 | 17700 |
| 2023-11-14 | 22.86 | $23.44 | 18600 |
| 2023-11-13 | 22.72 | $23.07 | 12100 |
| 2023-11-10 | 22.64 | $23.03 | 13500 |
| 2023-11-09 | 22.56 | $22.83 | 95735 |
| 2023-11-08 | 22.50 | $22.87 | 38624 |
| 2023-11-07 | 22.43 | $22.85 | 19031 |
| 2023-11-06 | 22.35 | $22.79 | 13900 |
| 2023-11-03 | 22.27 | $22.82 | 12600 |
| 2023-11-02 | 22.17 | $22.68 | 38334 |
| 2023-11-01 | 22.09 | $22.32 | 61600 |
| 2023-10-31 | 22.07 | $22.15 | 26749 |
| 2023-10-30 | 22.09 | $22.00 | 29100 |
| 2023-10-27 | 22.14 | $21.93 | 23000 |
| 2023-10-26 | 22.22 | $21.98 | 60400 |
| 2023-10-25 | 22.30 | $21.95 | 151800 |
| 2023-10-24 | 22.40 | $22.33 | 24823 |
| 2023-10-23 | 22.44 | $22.22 | 14100 |
| 2023-10-20 | 22.51 | $22.32 | 35802 |
| 2023-10-19 | 22.57 | $22.48 | 16400 |
| 2023-10-18 | 22.60 | $22.55 | 11000 |
| 2023-10-17 | 22.63 | $22.86 | 14316 |
| 2023-10-16 | 22.60 | $22.77 | 42300 |
| 2023-10-13 | 22.59 | $22.57 | 22500 |
| 2023-10-12 | 22.61 | $22.68 | 24900 |
| 2023-10-11 | 22.62 | $22.92 | 35200 |
| 2023-10-10 | 22.58 | $22.89 | 63800 |
| 2023-10-09 | 22.54 | $22.77 | 29800 |
| 2023-10-06 | 22.52 | $22.67 | 31800 |
| 2023-10-05 | 22.52 | $22.48 | 17735 |
| 2023-10-04 | 22.56 | $22.53 | 31609 |
| 2023-10-03 | 22.60 | $22.35 | 82205 |
| 2023-10-02 | 22.69 | $22.61 | 21017 |
| 2023-09-29 | 22.74 | $22.67 | 18146 |
| 2023-09-28 | 22.78 | $22.74 | 21900 |
| 2023-09-27 | 22.82 | $22.57 | 18700 |
| 2023-09-26 | 22.90 | $22.53 | 35000 |
| 2023-09-25 | 23.00 | $22.69 | 18700 |
| 2023-09-22 | 23.09 | $22.67 | 34900 |
| 2023-09-21 | 23.19 | $22.67 | 23500 |
| 2023-09-20 | 23.31 | $23.07 | 43500 |
| 2023-09-19 | 23.37 | $23.22 | 14607 |
| 2023-09-18 | 23.41 | $23.33 | 21002 |
| 2023-09-15 | 23.43 | $23.29 | 12000 |
| 2023-09-14 | 23.46 | $23.54 | 55548 |
| 2023-09-13 | 23.44 | $23.31 | 8800 |
| 2023-09-12 | 23.47 | $23.36 | 21900 |
| 2023-09-11 | 23.49 | $23.53 | 32500 |
| 2023-09-08 | 23.48 | $23.40 | 135700 |
| 2023-09-07 | 23.50 | $23.42 | 25100 |
| 2023-09-06 | 23.51 | $23.58 | 73114 |
| 2023-09-05 | 23.50 | $23.65 | 15500 |
| 2023-09-01 | 23.46 | $23.82 | 14000 |
| 2023-08-31 | 23.39 | $23.75 | 17509 |
| 2023-08-30 | 23.32 | $23.73 | 25603 |
| 2023-08-29 | 23.24 | $23.62 | 15900 |
| 2023-08-28 | 23.17 | $23.33 | 13546 |
| 2023-08-25 | 23.15 | $23.11 | 108717 |
| 2023-08-24 | 23.18 | $22.99 | 98600 |
| 2023-08-23 | 23.23 | $23.28 | 15820 |
| 2023-08-22 | 23.24 | $23.06 | 17727 |
| 2023-08-21 | 23.29 | $23.08 | 10600 |
| 2023-08-18 | 23.35 | $22.94 | 20300 |
| 2023-08-17 | 23.45 | $22.95 | 15415 |
| 2023-08-16 | 23.56 | $23.13 | 10900 |
| 2023-08-15 | 23.66 | $23.38 | 12200 |
| 2023-08-14 | 23.71 | $23.54 | 14500 |
| 2023-08-11 | 23.74 | $23.43 | 17700 |
| 2023-08-10 | 23.80 | $23.47 | 20400 |
| 2023-08-09 | 23.86 | $23.44 | 13500 |
| 2023-08-08 | 23.93 | $23.61 | 8100 |
| 2023-08-07 | 23.98 | $23.76 | 48919 |
| 2023-08-04 | 24.00 | $23.62 | 25336 |
| 2023-08-03 | 24.05 | $23.65 | 22526 |
| 2023-08-02 | 24.11 | $23.71 | 72421 |
| 2023-08-01 | 24.16 | $24.12 | 51900 |
| 2023-07-31 | 24.13 | $24.07 | 15400 |
| 2023-07-28 | 24.10 | $24.01 | 43639 |
| 2023-07-27 | 24.08 | $23.82 | 29727 |
| 2023-07-26 | 24.09 | $23.94 | 58800 |
| 2023-07-25 | 24.08 | $24.01 | 21700 |
| 2023-07-24 | 24.05 | $23.94 | 17800 |
| 2023-07-21 | 24.03 | $23.94 | 22300 |
| 2023-07-20 | 24.00 | $24.01 | 22843 |
| 2023-07-19 | 23.95 | $24.12 | 37621 |
| 2023-07-18 | 23.87 | $24.12 | 126500 |
| 2023-07-17 | 23.77 | $23.99 | 25138 |
| 2023-07-14 | 23.68 | $23.77 | 7300 |
| 2023-07-13 | 23.62 | $23.90 | 18500 |
| 2023-07-12 | 23.51 | $23.70 | 88700 |
| 2023-07-11 | 23.44 | $23.50 | 15609 |
| 2023-07-10 | 23.39 | $23.31 | 25400 |
| 2023-07-07 | 23.37 | $23.12 | 41645 |
| 2023-07-06 | 23.39 | $23.14 | 8422 |
| 2023-07-05 | 23.40 | $23.33 | 24348 |
| 2023-07-03 | 23.38 | $23.53 | 10700 |
| 2023-06-30 | 23.30 | $23.43 | 11247 |
| 2023-06-29 | 23.24 | $23.20 | 25100 |
| 2023-06-28 | 23.21 | $23.06 | 33800 |
| 2023-06-27 | 23.20 | $23.07 | 19200 |
| 2023-06-26 | 23.18 | $22.83 | 27500 |
| 2023-06-23 | 23.22 | $22.87 | 20304 |
| 2023-06-22 | 23.24 | $23.05 | 71017 |
| 2023-06-21 | 23.23 | $23.09 | 47531 |
| 2023-06-20 | 23.21 | $23.20 | 26700 |
| 2023-06-16 | 23.16 | $23.39 | 15318 |
| 2023-06-15 | 23.06 | $23.43 | 7416 |
| 2023-06-14 | 22.93 | $23.25 | 44900 |
| 2023-06-13 | 22.82 | $23.12 | 137015 |
| 2023-06-12 | 22.71 | $22.99 | 42945 |
| 2023-06-09 | 22.61 | $22.82 | 25200 |
| 2023-06-08 | 22.53 | $22.70 | 37800 |
| 2023-06-07 | 22.46 | $22.61 | 39100 |
| 2023-06-06 | 22.39 | $22.67 | 17700 |
| 2023-06-05 | 22.30 | $22.55 | 22612 |
| 2023-06-02 | 22.22 | $22.62 | 26020 |
| 2023-06-01 | 22.11 | $22.28 | 9700 |
| 2023-05-31 | 22.05 | $22.07 | 19000 |
| 2023-05-30 | 22.03 | $22.32 | 43100 |
| 2023-05-26 | 21.95 | $22.26 | 13200 |
| 2023-05-25 | 21.87 | $21.96 | 16800 |
| 2023-05-24 | 21.84 | $21.65 | 14900 |
| 2023-05-23 | 21.86 | $21.84 | 27100 |
| 2023-05-22 | 21.85 | $22.10 | 19113 |
| 2023-05-19 | 21.79 | $22.07 | 16902 |
| 2023-05-18 | 21.72 | $22.11 | 21600 |
| 2023-05-17 | 21.63 | $21.84 | 5205 |
| 2023-05-16 | 21.58 | $21.59 | 12400 |
| 2023-05-15 | 21.58 | $21.67 | 8206 |
| 2023-05-12 | 21.56 | $21.50 | 19800 |
| 2023-05-11 | 21.57 | $21.54 | 16017 |
| 2023-05-10 | 21.58 | $21.62 | 16328 |
| 2023-05-09 | 21.57 | $21.59 | 15900 |
| 2023-05-08 | 21.57 | $21.60 | 16246 |
| 2023-05-05 | 21.56 | $21.57 | 15500 |
| 2023-05-04 | 21.56 | $21.23 | 17830 |
| 2023-05-03 | 21.63 | $21.37 | 18500 |
| 2023-05-02 | 21.68 | $21.52 | 76800 |
| 2023-05-01 | 21.70 | $21.81 | 28742 |
| 2023-04-28 | 21.67 | $21.78 | 17533 |
| 2023-04-27 | 21.64 | $21.61 | 6600 |
| 2023-04-26 | 21.64 | $21.26 | 8300 |
| 2023-04-25 | 21.72 | $21.30 | 26740 |
| 2023-04-24 | 21.80 | $21.71 | 16400 |
| 2023-04-21 | 21.80 | $21.75 | 28413 |
| 2023-04-20 | 21.80 | $21.78 | 27800 |
| 2023-04-19 | 21.78 | $21.92 | 22215 |
| 2023-04-18 | 21.74 | $21.88 | 11500 |
| 2023-04-17 | 21.69 | $21.84 | 19400 |
| 2023-04-14 | 21.65 | $21.85 | 81800 |
| 2023-04-13 | 21.60 | $21.84 | 9100 |
| 2023-04-12 | 21.53 | $21.66 | 23300 |
| 2023-04-11 | 21.50 | $21.72 | 32210 |
| 2023-04-10 | 21.45 | $21.65 | 21700 |
| 2023-04-06 | 21.40 | $21.47 | 23906 |
| 2023-04-05 | 21.39 | $21.48 | 17243 |
| 2023-04-04 | 21.37 | $21.64 | 25236 |
| 2023-04-03 | 21.31 | $21.85 | 22809 |
| 2023-03-31 | 21.20 | $21.79 | 18305 |
| 2023-03-30 | 21.09 | $21.56 | 39540 |
| 2023-03-29 | 21.01 | $21.40 | 82636 |
| 2023-03-28 | 20.95 | $21.12 | 43500 |
| 2023-03-27 | 20.94 | $21.13 | 25200 |
| 2023-03-24 | 20.92 | $21.00 | 6635 |
| 2023-03-23 | 20.94 | $21.01 | 34009 |
| 2023-03-22 | 20.95 | $20.98 | 14100 |
| 2023-03-21 | 20.98 | $21.21 | 22442 |
| 2023-03-20 | 20.96 | $20.87 | 14800 |
| 2023-03-17 | 21.01 | $20.82 | 21000 |
| 2023-03-16 | 21.09 | $21.06 | 36538 |
| 2023-03-15 | 21.12 | $20.54 | 21200 |
| 2023-03-14 | 21.28 | $20.97 | 19914 |
| 2023-03-13 | 21.37 | $20.59 | 55200 |
| 2023-03-10 | 21.55 | $20.80 | 9600 |
| 2023-03-09 | 21.72 | $21.22 | 10500 |
| 2023-03-08 | 21.83 | $21.72 | 99600 |
| 2023-03-07 | 21.85 | $21.60 | 8000 |
| 2023-03-06 | 21.90 | $21.96 | 10710 |
| 2023-03-03 | 21.89 | $22.05 | 49827 |
| 2023-03-02 | 21.85 | $21.68 | 8800 |
| 2023-03-01 | 21.88 | $21.62 | 8400 |
| 2023-02-28 | 21.93 | $21.63 | 13314 |
| 2023-02-27 | 21.99 | $21.66 | 12518 |
| 2023-02-24 | 22.04 | $21.57 | 66845 |
| 2023-02-23 | 22.13 | $21.75 | 11300 |
| 2023-02-22 | 22.19 | $21.63 | 17739 |
| 2023-02-21 | 22.28 | $21.72 | 248023 |
| 2023-02-17 | 22.37 | $22.08 | 9045 |
| 2023-02-16 | 22.40 | $22.18 | 8939 |
| 2023-02-15 | 22.40 | $22.35 | 21231 |
| 2023-02-14 | 22.37 | $22.36 | 6300 |
| 2023-02-13 | 22.33 | $22.26 | 11632 |
| 2023-02-10 | 22.30 | $22.09 | 5131 |
| 2023-02-09 | 22.30 | $22.07 | 13600 |
| 2023-02-08 | 22.31 | $22.22 | 24900 |
| 2023-02-07 | 22.28 | $22.40 | 26700 |
| 2023-02-06 | 22.20 | $22.12 | 44800 |
| 2023-02-03 | 22.17 | $22.29 | 14043 |
| 2023-02-02 | 22.10 | $22.58 | 13921 |
| 2023-02-01 | 21.95 | $22.25 | 15743 |
| 2023-01-31 | 21.84 | $22.04 | 17534 |
| 2023-01-30 | 21.76 | $21.76 | 30839 |
| 2023-01-27 | 21.73 | $21.99 | 21600 |
| 2023-01-26 | 21.64 | $22.02 | 12402 |
| 2023-01-25 | 21.52 | $21.82 | 12306 |
| 2023-01-24 | 21.43 | $21.77 | 39900 |
| 2023-01-23 | 21.33 | $21.75 | 21542 |
| 2023-01-20 | 21.22 | $21.46 | 10700 |
| 2023-01-19 | 21.15 | $21.14 | 8403 |
| 2023-01-18 | 21.14 | $21.17 | 76632 |
| 2023-01-17 | 21.12 | $21.51 | 36100 |
| 2023-01-13 | 21.02 | $21.47 | 20946 |
| 2023-01-12 | 20.91 | $21.46 | 11600 |
| 2023-01-11 | 20.79 | $21.34 | 52547 |
| 2023-01-10 | 20.68 | $21.06 | 18400 |
| 2023-01-09 | 20.60 | $20.91 | 89514 |
| 2023-01-06 | 20.55 | $20.89 | 11014 |
| 2023-01-05 | 20.49 | $20.42 | 5300 |
| 2023-01-04 | 20.52 | $20.65 | 51900 |
| 2023-01-03 | 20.51 | $20.46 | 31100 |
| 2022-12-30 | 20.54 | $20.49 | 11307 |
| 2022-12-29 | 20.57 | $20.58 | 13933 |
| 2022-12-28 | 20.59 | $20.11 | 39300 |
| 2022-12-27 | 20.71 | $20.47 | 17400 |
| 2022-12-23 | 20.77 | $20.61 | 9027 |
| 2022-12-22 | 20.81 | $20.42 | 147443 |
| 2022-12-21 | 20.90 | $20.82 | 40514 |
| 2022-12-20 | 20.92 | $20.50 | 13900 |
| 2022-12-19 | 21.01 | $20.42 | 66300 |
| 2022-12-16 | 21.13 | $20.61 | 30439 |
| 2022-12-15 | 21.24 | $20.74 | 13338 |
| 2022-12-14 | 21.33 | $21.20 | 11000 |
| 2022-12-13 | 21.33 | $21.31 | 28600 |
| 2022-12-12 | 21.32 | $21.20 | 24827 |
| 2022-12-09 | 21.32 | $20.98 | 9919 |
| 2022-12-08 | 21.37 | $21.08 | 42700 |
| 2022-12-07 | 21.40 | $20.94 | 12746 |
| 2022-12-06 | 21.47 | $20.95 | 26147 |
| 2022-12-05 | 21.55 | $21.27 | 31748 |
| 2022-12-02 | 21.56 | $21.71 | 23243 |
| 2022-12-01 | 21.49 | $21.70 | 20917 |
| 2022-11-30 | 21.40 | $21.68 | 10306 |
| 2022-11-29 | 21.30 | $21.10 | 19800 |
| 2022-11-28 | 21.31 | $21.04 | 30140 |
| 2022-11-25 | 21.33 | $21.36 | 3000 |
| 2022-11-23 | 21.28 | $21.40 | 26906 |
| 2022-11-22 | 21.21 | $21.28 | 28800 |
| 2022-11-21 | 21.15 | $21.04 | 49900 |
| 2022-11-18 | 21.14 | $21.12 | 27400 |
| 2022-11-17 | 21.10 | $21.08 | 18000 |
| 2022-11-16 | 21.06 | $21.24 | 100200 |
| 2022-11-15 | 20.99 | $21.55 | 11700 |
| 2022-11-14 | 20.83 | $21.34 | 67648 |
| 2022-11-11 | 20.69 | $21.52 | 70400 |
| 2022-11-10 | 20.49 | $21.22 | 50900 |
| 2022-11-09 | 20.31 | $20.20 | 29717 |
| 2022-11-08 | 20.33 | $20.63 | 18700 |
| 2022-11-07 | 20.25 | $20.49 | 55900 |
| 2022-11-04 | 20.20 | $20.35 | 155117 |
| 2022-11-03 | 20.16 | $20.01 | 229000 |
| 2022-11-02 | 20.19 | $20.19 | 31600 |
| 2022-11-01 | 20.18 | $20.66 | 9800 |
| 2022-10-31 | 20.08 | $20.60 | 176808 |
| 2022-10-28 | 19.97 | $20.66 | 16841 |
| 2022-10-27 | 19.83 | $20.29 | 13100 |
| 2022-10-26 | 19.74 | $20.34 | 17900 |
| 2022-10-25 | 19.64 | $20.36 | 12200 |
| 2022-10-24 | 19.51 | $20.02 | 15124 |
| 2022-10-21 | 19.44 | $19.99 | 22000 |
| 2022-10-20 | 19.36 | $19.50 | 34504 |
| 2022-10-19 | 19.37 | $19.61 | 19500 |
| 2022-10-18 | 19.37 | $19.75 | 43228 |
| 2022-10-17 | 19.34 | $19.63 | 40122 |
| 2022-10-14 | 19.33 | $19.18 | 23200 |
| 2022-10-13 | 19.42 | $19.68 | 20123 |
| 2022-10-12 | 19.42 | $19.29 | 44700 |
| 2022-10-11 | 19.51 | $19.29 | 14600 |
| 2022-10-10 | 19.61 | $19.50 | 15241 |
| 2022-10-07 | 19.69 | $19.69 | 15200 |
| 2022-10-06 | 19.74 | $20.19 | 18508 |
| 2022-10-05 | 19.70 | $20.37 | 14500 |
| 2022-10-04 | 19.62 | $20.31 | 22400 |
| 2022-10-03 | 19.54 | $19.66 | 563500 |
| 2022-09-30 | 19.58 | $19.18 | 79335 |
| 2022-09-29 | 19.74 | $19.40 | 117700 |
| 2022-09-28 | 19.88 | $19.80 | 87434 |
| 2022-09-27 | 19.97 | $19.37 | 294313 |
| 2022-09-26 | 20.16 | $19.39 | 176900 |
| 2022-09-23 | 20.38 | $19.56 | 16500 |
| 2022-09-22 | 20.60 | $20.05 | 14828 |
| 2022-09-21 | 20.76 | $20.31 | 7900 |
| 2022-09-20 | 20.89 | $20.53 | 15700 |
| 2022-09-19 | 20.99 | $20.74 | 13342 |
| 2022-09-16 | 21.07 | $20.65 | 6524 |
| 2022-09-15 | 21.18 | $20.91 | 16600 |
| 2022-09-14 | 21.26 | $21.14 | 30131 |
| 2022-09-13 | 21.29 | $21.01 | 17300 |
| 2022-09-12 | 21.37 | $21.82 | 9600 |
| 2022-09-09 | 21.28 | $21.57 | 9904 |
| 2022-09-08 | 21.24 | $21.18 | 13000 |
| 2022-09-07 | 21.27 | $20.99 | 10200 |
| 2022-09-06 | 21.35 | $20.66 | 34506 |
| 2022-09-02 | 21.51 | $20.80 | 13300 |
| 2022-09-01 | 21.67 | $20.97 | 14900 |
| 2022-08-31 | 21.82 | $21.13 | 19300 |
| 2022-08-30 | 21.95 | $21.17 | 206011 |
| 2022-08-29 | 22.10 | $21.44 | 9416 |
| 2022-08-26 | 22.22 | $21.58 | 56300 |
| 2022-08-25 | 22.32 | $22.20 | 21900 |
| 2022-08-24 | 22.31 | $21.95 | 14900 |
| 2022-08-23 | 22.34 | $21.84 | 8200 |
| 2022-08-22 | 22.40 | $21.74 | 19920 |
| 2022-08-19 | 22.49 | $22.13 | 174700 |
| 2022-08-18 | 22.51 | $22.48 | 32800 |
| 2022-08-17 | 22.46 | $22.45 | 14409 |
| 2022-08-16 | 22.40 | $22.66 | 14131 |
| 2022-08-15 | 22.28 | $22.67 | 36200 |
| 2022-08-12 | 22.14 | $22.68 | 30208 |
| 2022-08-11 | 21.97 | $22.35 | 13935 |
| 2022-08-10 | 21.85 | $22.33 | 30200 |
| 2022-08-09 | 21.70 | $21.78 | 10716 |
| 2022-08-08 | 21.64 | $21.94 | 647928 |
| 2022-08-05 | 21.54 | $21.90 | 6500 |
| 2022-08-04 | 21.44 | $21.82 | 67735 |
| 2022-08-03 | 21.32 | $21.81 | 16600 |
| 2022-08-02 | 21.20 | $21.51 | 30400 |
| 2022-08-01 | 21.11 | $21.61 | 22200 |
| 2022-07-29 | 20.99 | $21.71 | 22023 |
| 2022-07-28 | 20.82 | $21.44 | 52600 |
| 2022-07-27 | 20.69 | $21.25 | 69942 |
| 2022-07-26 | 20.58 | $20.78 | 11600 |
| 2022-07-25 | 20.54 | $21.01 | 99200 |
| 2022-07-22 | 20.46 | $20.83 | 273300 |
| 2022-07-21 | 20.40 | $21.11 | 21200 |
| 2022-07-20 | 20.27 | $20.99 | 72615 |
| 2022-07-19 | 20.14 | $20.85 | 109100 |
| 2022-07-18 | 20.03 | $20.32 | 53800 |
| 2022-07-15 | 20.01 | $20.24 | 19400 |
| 2022-07-14 | 20.01 | $19.86 | 28132 |
| 2022-07-13 | 20.10 | $20.05 | 14207 |
| 2022-07-12 | 20.16 | $20.03 | 38300 |
| 2022-07-11 | 20.23 | $20.26 | 60300 |
| 2022-07-08 | 20.27 | $20.67 | 117200 |
| 2022-07-07 | 20.23 | $20.62 | 28741 |
| 2022-07-06 | 20.20 | $20.17 | 14000 |
| 2022-07-05 | 20.27 | $20.19 | 12500 |
| 2022-07-01 | 20.34 | $20.34 | 68815 |
| 2022-06-30 | 20.39 | $20.14 | 96300 |
| 2022-06-29 | 20.50 | $20.41 | 131740 |
| 2022-06-28 | 20.57 | $20.69 | 9400 |
| 2022-06-27 | 20.60 | $20.95 | 7300 |
| 2022-06-24 | 20.58 | $20.95 | 76300 |
| 2022-06-23 | 20.55 | $20.39 | 11500 |
| 2022-06-22 | 20.65 | $20.38 | 164121 |
| 2022-06-21 | 20.76 | $20.45 | 45805 |
| 2022-06-17 | 20.88 | $20.15 | 21600 |
| 2022-06-16 | 21.09 | $20.17 | 12900 |
| 2022-06-15 | 21.33 | $20.80 | 215900 |
| 2022-06-14 | 21.47 | $20.54 | 107900 |
| 2022-06-13 | 21.70 | $20.61 | 157500 |
| 2022-06-10 | 21.94 | $21.27 | 78300 |
| 2022-06-09 | 22.09 | $21.93 | 19900 |
| 2022-06-08 | 22.12 | $22.36 | 25517 |
| 2022-06-07 | 22.07 | $22.55 | 36012 |
| 2022-06-06 | 21.97 | $22.41 | 10240 |
| 2022-06-03 | 21.88 | $22.35 | 33200 |
| 2022-06-02 | 21.79 | $22.66 | 13200 |
| 2022-06-01 | 21.62 | $22.12 | 77700 |
| 2022-05-31 | 21.53 | $22.23 | 15200 |
| 2022-05-27 | 21.42 | $22.41 | 47400 |
| 2022-05-26 | 21.25 | $21.93 | 16900 |
| 2022-05-25 | 21.15 | $21.50 | 84627 |
| 2022-05-24 | 21.13 | $21.34 | 109946 |
| 2022-05-23 | 21.15 | $21.54 | 296200 |
| 2022-05-20 | 21.13 | $21.32 | 18900 |
| 2022-05-19 | 21.16 | $21.27 | 40310 |
| 2022-05-18 | 21.20 | $21.22 | 51100 |
| 2022-05-17 | 21.27 | $21.85 | 42100 |
| 2022-05-16 | 21.21 | $21.40 | 51600 |
| 2022-05-13 | 21.25 | $21.45 | 48000 |
| 2022-05-12 | 21.29 | $20.86 | 155500 |
| 2022-05-11 | 21.46 | $20.87 | 113847 |
| 2022-05-10 | 21.66 | $21.18 | 63013 |
| 2022-05-09 | 21.83 | $21.01 | 51238 |
| 2022-05-06 | 22.07 | $21.79 | 97900 |
| 2022-05-05 | 22.18 | $21.92 | 29020 |
| 2022-05-04 | 22.29 | $22.81 | 21637 |
| 2022-05-03 | 22.23 | $22.25 | 96600 |
| 2022-05-02 | 22.28 | $22.11 | 75500 |
| 2022-04-29 | 22.37 | $21.87 | 162523 |
| 2022-04-28 | 22.53 | $22.46 | 65104 |
| 2022-04-27 | 22.59 | $22.00 | 260239 |
| 2022-04-26 | 22.76 | $21.99 | 279500 |
| 2022-04-25 | 22.96 | $22.54 | 93500 |
| 2022-04-22 | 23.08 | $22.36 | 46845 |
| 2022-04-21 | 23.26 | $22.94 | 109310 |
| 2022-04-20 | 23.35 | $23.37 | 36102 |
| 2022-04-19 | 23.36 | $23.40 | 36341 |
| 2022-04-18 | 23.37 | $23.13 | 36500 |
| 2022-04-14 | 23.43 | $23.21 | 17400 |
| 2022-04-13 | 23.49 | $23.41 | 28800 |
| 2022-04-12 | 23.52 | $23.13 | 28000 |
| 2022-04-11 | 23.61 | $23.09 | 30922 |
| 2022-04-08 | 23.73 | $23.40 | 100200 |
| 2022-04-07 | 23.80 | $23.42 | 382700 |
| 2022-04-06 | 23.88 | $23.45 | 90110 |
| 2022-04-05 | 23.96 | $23.69 | 15800 |
| 2022-04-04 | 24.00 | $24.09 | 18600 |
| 2022-04-01 | 23.97 | $23.90 | 21242 |
| 2022-03-31 | 23.97 | $23.86 | 26709 |
| 2022-03-30 | 23.97 | $24.26 | 78245 |
| 2022-03-29 | 23.90 | $24.44 | 357613 |
| 2022-03-28 | 23.77 | $23.99 | 68622 |
| 2022-03-25 | 23.72 | $24.03 | 54900 |
| 2022-03-24 | 23.65 | $24.06 | 83646 |
| 2022-03-23 | 23.56 | $23.99 | 131337 |
| 2022-03-22 | 23.47 | $24.09 | 95100 |
| 2022-03-21 | 23.35 | $24.14 | 84513 |
| 2022-03-18 | 23.20 | $23.92 | 22300 |
| 2022-03-17 | 23.07 | $23.67 | 29300 |
| 2022-03-16 | 22.98 | $23.40 | 168800 |
| 2022-03-15 | 22.93 | $22.99 | 37307 |
| 2022-03-14 | 22.96 | $22.50 | 28037 |
| 2022-03-11 | 23.10 | $22.95 | 41944 |
| 2022-03-10 | 23.17 | $22.99 | 14200 |
| 2022-03-09 | 23.24 | $23.48 | 49409 |
| 2022-03-08 | 23.22 | $22.98 | 63300 |
| 2022-03-07 | 23.31 | $22.86 | 20226 |
| 2022-03-04 | 23.44 | $23.34 | 33900 |
| 2022-03-03 | 23.50 | $23.65 | 98523 |
| 2022-03-02 | 23.49 | $24.03 | 76411 |
| 2022-03-01 | 23.41 | $23.52 | 101500 |
| 2022-02-28 | 23.42 | $23.67 | 348208 |
| 2022-02-25 | 23.41 | $23.61 | 89600 |
| 2022-02-24 | 23.41 | $23.24 | 157623 |
| 2022-02-23 | 23.48 | $22.92 | 75000 |
| 2022-02-22 | 23.64 | $23.22 | 37700 |
| 2022-02-18 | 23.77 | $23.41 | 82233 |
| 2022-02-17 | 23.87 | $23.62 | 108700 |
| 2022-02-16 | 23.95 | $24.07 | 129400 |
| 2022-02-15 | 23.95 | $24.20 | 161100 |
| 2022-02-14 | 23.92 | $23.80 | 20100 |
| 2022-02-11 | 23.97 | $24.00 | 43900 |
| 2022-02-10 | 23.99 | $24.32 | 13427 |
| 2022-02-09 | 23.95 | $24.69 | 44644 |
| 2022-02-08 | 23.83 | $24.23 | 18200 |
| 2022-02-07 | 23.78 | $24.00 | 56735 |
| 2022-02-04 | 23.77 | $24.06 | 21200 |
| 2022-02-03 | 23.76 | $23.86 | 47332 |
| 2022-02-02 | 23.79 | $24.23 | 76900 |
| 2022-02-01 | 23.74 | $24.29 | 91613 |
| 2022-01-31 | 23.68 | $23.99 | 44400 |
| 2022-01-28 | 23.68 | $23.65 | 189200 |
| 2022-01-27 | 23.75 | $23.28 | 187400 |
| 2022-01-26 | 23.91 | $23.43 | 48936 |
| 2022-01-25 | 24.07 | $23.56 | 149708 |
| 2022-01-24 | 24.23 | $23.72 | 222242 |
| 2022-01-21 | 24.38 | $23.66 | 14305 |
| 2022-01-20 | 24.58 | $23.98 | 31900 |
| 2022-01-19 | 24.74 | $24.21 | 40300 |
| 2022-01-18 | 24.87 | $24.45 | 21700 |
| 2022-01-14 | 24.98 | $24.89 | 21300 |
| 2022-01-13 | 25.02 | $24.90 | 21915 |
| 2022-01-12 | 25.06 | $25.21 | 14300 |
| 2022-01-11 | 25.05 | $25.21 | 23000 |
| 2022-01-10 | 25.03 | $24.89 | 26900 |
| 2022-01-07 | 25.07 | $24.91 | 24800 |
| 2022-01-06 | 25.12 | $25.07 | 70948 |
| 2022-01-05 | 25.15 | $25.06 | 45600 |
| 2022-01-04 | 25.18 | $25.52 | 33023 |
| 2022-01-03 | 25.12 | $25.38 | 112600 |
| 2021-12-31 | 25.08 | $25.42 | 115207 |
| 2021-12-30 | 25.03 | $25.34 | 24200 |
| 2021-12-29 | 24.99 | $25.42 | 14700 |
| 2021-12-28 | 24.93 | $25.37 | 18309 |
| 2021-12-27 | 24.87 | $25.46 | 62800 |
| 2021-12-23 | 24.78 | $25.21 | 81500 |
| 2021-12-22 | 24.73 | $25.07 | 205427 |
| 2021-12-21 | 24.70 | $24.78 | 179800 |
| 2021-12-20 | 24.74 | $24.22 | 41645 |
| 2021-12-17 | 24.90 | $24.84 | 31300 |
| 2021-12-16 | 24.96 | $24.93 | 34800 |
| 2021-12-15 | 25.01 | $25.14 | 44900 |
| 2021-12-14 | 25.03 | $24.92 | 30100 |
| 2021-12-13 | 25.10 | $25.00 | 26218 |
| 2021-12-10 | 25.16 | $25.41 | 430504 |
| 2021-12-09 | 25.15 | $25.35 | 17100 |
| 2021-12-08 | 25.16 | $25.58 | 171800 |
| 2021-12-07 | 25.12 | $25.48 | 57329 |
| 2021-12-06 | 25.10 | $24.94 | 53129 |
| 2021-12-03 | 25.19 | $24.74 | 51300 |
| 2021-12-02 | 25.34 | $25.07 | 30600 |
| 2021-12-01 | 25.45 | $24.57 | 31500 |
| 2021-11-30 | 25.69 | $24.99 | 34611 |
| 2021-11-29 | 25.87 | $25.51 | 81923 |
| 2021-11-26 | 25.98 | $25.32 | 30900 |
| 2021-11-24 | 26.15 | $26.03 | 32600 |
| 2021-11-23 | 26.19 | $25.92 | 92300 |
| 2021-11-22 | 26.26 | $25.88 | 34343 |
| 2021-11-19 | 26.36 | $26.02 | 43336 |
| 2021-11-18 | 26.44 | $26.27 | 64100 |
| 2021-11-17 | 26.49 | $26.30 | 36613 |
| 2021-11-16 | 26.53 | $26.49 | 32700 |
| 2021-11-15 | 26.54 | $26.40 | 48300 |
| 2021-11-12 | 26.58 | $26.43 | 39400 |
| 2021-11-11 | 26.61 | $26.25 | 34000 |
| 2021-11-10 | 26.69 | $26.09 | 59900 |
| 2021-11-09 | 26.81 | $26.43 | 836746 |
| 2021-11-08 | 26.87 | $26.43 | 89700 |
| 2021-11-05 | 26.95 | $26.24 | 53927 |
| 2021-11-04 | 27.08 | $26.10 | 86600 |
| 2021-11-03 | 27.26 | $27.48 | 45600 |
| 2021-11-02 | 27.18 | $27.29 | 14900 |
| 2021-11-01 | 27.12 | $27.29 | 45000 |
| 2021-10-29 | 27.05 | $27.14 | 73807 |
| 2021-10-28 | 26.99 | $27.15 | 75800 |
| 2021-10-27 | 26.93 | $26.85 | 65100 |
| 2021-10-26 | 26.91 | $27.20 | 76445 |
| 2021-10-25 | 26.82 | $27.16 | 22500 |
| 2021-10-22 | 26.72 | $27.11 | 23000 |
| 2021-10-21 | 26.61 | $27.07 | 33700 |
| 2021-10-20 | 26.50 | $27.01 | 24201 |
| 2021-10-19 | 26.37 | $26.96 | 85142 |
| 2021-10-18 | 26.24 | $26.71 | 45622 |
| 2021-10-15 | 26.14 | $26.67 | 34308 |
| 2021-10-14 | 26.03 | $26.46 | 19506 |
| 2021-10-13 | 25.95 | $26.08 | 21427 |
| 2021-10-12 | 25.93 | $25.98 | 34830 |
| 2021-10-11 | 25.93 | $25.93 | 14900 |
| 2021-10-08 | 25.95 | $26.08 | 27305 |
| 2021-10-07 | 25.94 | $26.14 | 24700 |
| 2021-10-06 | 25.91 | $25.85 | 38616 |
| 2021-10-05 | 25.94 | $25.88 | 46400 |
| 2021-10-04 | 25.97 | $25.63 | 32807 |
| 2021-10-01 | 26.06 | $25.93 | 217420 |
| 2021-09-30 | 26.11 | $25.72 | 23622 |
| 2021-09-29 | 26.20 | $25.89 | 23534 |
| 2021-09-28 | 26.27 | $25.92 | 20400 |
| 2021-09-27 | 26.35 | $26.50 | 22100 |
| 2021-09-24 | 26.32 | $26.44 | 21823 |
| 2021-09-23 | 26.30 | $26.57 | 75200 |
| 2021-09-22 | 26.24 | $26.08 | 29000 |
| 2021-09-21 | 26.28 | $25.78 | 34300 |
| 2021-09-20 | 26.39 | $25.71 | 38027 |
| 2021-09-17 | 26.53 | $26.31 | 39735 |
| 2021-09-16 | 26.57 | $26.47 | 32001 |
| 2021-09-15 | 26.58 | $26.44 | 22241 |
| 2021-09-14 | 26.60 | $26.31 | 15427 |
| 2021-09-13 | 26.65 | $26.48 | 37734 |
| 2021-09-10 | 26.67 | $26.46 | 98104 |
| 2021-09-09 | 26.69 | $26.55 | 14500 |
| 2021-09-08 | 26.70 | $26.55 | 27505 |
| 2021-09-07 | 26.71 | $26.73 | 26224 |
| 2021-09-03 | 26.68 | $26.87 | 52149 |
| 2021-09-02 | 26.62 | $26.87 | 41500 |
| 2021-09-01 | 26.54 | $26.77 | 33500 |
| 2021-08-31 | 26.48 | $26.72 | 10700 |
| 2021-08-30 | 26.41 | $26.76 | 78300 |
| 2021-08-27 | 26.32 | $26.65 | 156600 |
| 2021-08-26 | 26.24 | $26.39 | 23010 |
| 2021-08-25 | 26.20 | $26.58 | 40900 |
| 2021-08-24 | 26.12 | $26.40 | 23248 |
| 2021-08-23 | 26.06 | $26.12 | 33737 |
| 2021-08-20 | 26.05 | $25.72 | 62700 |
| 2021-08-19 | 26.12 | $25.58 | 17309 |
| 2021-08-18 | 26.23 | $25.78 | 42700 |
| 2021-08-17 | 26.32 | $25.95 | 662043 |
| 2021-08-16 | 26.39 | $26.29 | 16100 |
| 2021-08-13 | 26.40 | $26.45 | 36641 |
| 2021-08-12 | 26.37 | $26.48 | 139116 |
| 2021-08-11 | 26.33 | $26.50 | 19312 |
| 2021-08-10 | 26.28 | $26.37 | 29130 |
| 2021-08-09 | 26.25 | $26.37 | 77837 |
| 2021-08-06 | 26.21 | $26.39 | 26800 |
| 2021-08-05 | 26.16 | $26.33 | 24518 |
| 2021-08-04 | 26.12 | $26.17 | 13600 |
| 2021-08-03 | 26.10 | $26.25 | 29300 |
| 2021-08-02 | 26.06 | $26.13 | 18248 |
| 2021-07-30 | 26.04 | $26.16 | 19700 |
| 2021-07-29 | 26.01 | $26.33 | 19500 |
| 2021-07-28 | 25.94 | $26.14 | 27000 |
| 2021-07-27 | 25.90 | $25.93 | 23821 |
| 2021-07-26 | 25.90 | $26.15 | 26329 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.19
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.22
Average
25.79
Maximum
35.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.19 | $33.46 | 108459 |
| 2026-07-21 | 33.22 | $33.46 | 145400 |
| 2026-07-20 | 33.26 | $33.26 | 105200 |
| 2026-07-17 | 33.38 | $33.30 | 118628 |
| 2026-07-16 | 33.52 | $33.43 | 94218 |
| 2026-07-15 | 33.65 | $33.54 | 92329 |
| 2026-07-14 | 33.79 | $33.63 | 151148 |
| 2026-07-13 | 33.93 | $33.49 | 110925 |
| 2026-07-10 | 34.14 | $34.48 | 7319 |
| 2026-07-09 | 34.10 | $34.37 | 18046 |
| 2026-07-08 | 34.08 | $33.92 | 15700 |
| 2026-07-07 | 34.21 | $33.70 | 39300 |
| 2026-07-06 | 34.44 | $34.57 | 82700 |
| 2026-07-02 | 34.44 | $34.31 | 17135 |
| 2026-07-01 | 34.52 | $34.58 | 26229 |
| 2026-06-30 | 34.53 | $34.66 | 132231 |
| 2026-06-29 | 34.53 | $34.67 | 112300 |
| 2026-06-26 | 34.52 | $34.01 | 23530 |
| 2026-06-25 | 34.71 | $34.66 | 19245 |
| 2026-06-24 | 34.74 | $34.31 | 20414 |
| 2026-06-23 | 34.88 | $34.28 | 11944 |
| 2026-06-22 | 35.06 | $35.12 | 20944 |
| 2026-06-18 | 35.01 | $35.16 | 22100 |
| 2026-06-17 | 34.93 | $34.76 | 9827 |
| 2026-06-16 | 34.95 | $34.95 | 13541 |
| 2026-06-15 | 34.91 | $35.48 | 16800 |
| 2026-06-12 | 34.69 | $35.04 | 66035 |
| 2026-06-11 | 34.56 | $34.55 | 23331 |
| 2026-06-10 | 34.54 | $34.03 | 28600 |
| 2026-06-09 | 34.68 | $34.08 | 23300 |
| 2026-06-08 | 34.83 | $34.57 | 61110 |
| 2026-06-05 | 34.85 | $34.42 | 21824 |
| 2026-06-04 | 34.91 | $34.80 | 119513 |
| 2026-06-03 | 34.85 | $34.60 | 33400 |
| 2026-06-02 | 34.84 | $35.07 | 29237 |
| 2026-06-01 | 34.66 | $34.93 | 28000 |
| 2026-05-29 | 34.47 | $34.27 | 59500 |
| 2026-05-28 | 34.44 | $34.34 | 47930 |
| 2026-05-27 | 34.37 | $34.01 | 74836 |
| 2026-05-26 | 34.39 | $34.18 | 341219 |
| 2026-05-22 | 34.33 | $33.90 | 38245 |
| 2026-05-21 | 34.34 | $33.57 | 57100 |
| 2026-05-20 | 34.45 | $33.59 | 42000 |
| 2026-05-19 | 34.55 | $33.53 | 76705 |
| 2026-05-18 | 34.68 | $33.66 | 45648 |
| 2026-05-15 | 34.78 | $34.31 | 89000 |
| 2026-05-14 | 34.68 | $34.79 | 694217 |
| 2026-05-13 | 34.37 | $34.40 | 550740 |
| 2026-05-12 | 34.10 | $33.59 | 20742 |
| 2026-05-11 | 34.01 | $34.16 | 116200 |
| 2026-05-08 | 33.70 | $34.00 | 23206 |
| 2026-05-07 | 33.34 | $33.20 | 21200 |
| 2026-05-06 | 33.15 | $33.20 | 103805 |
| 2026-05-05 | 32.89 | $32.20 | 199100 |
| 2026-05-04 | 32.87 | $31.96 | 109444 |
| 2026-05-01 | 32.91 | $32.09 | 108600 |
| 2026-04-30 | 32.89 | $32.01 | 142426 |
| 2026-04-29 | 32.87 | $31.62 | 59428 |
| 2026-04-28 | 32.94 | $31.70 | 40438 |
| 2026-04-27 | 32.98 | $32.09 | 27706 |
| 2026-04-24 | 32.87 | $32.39 | 97000 |
| 2026-04-23 | 32.63 | $32.53 | 53100 |
| 2026-04-22 | 32.25 | $32.20 | 28228 |
| 2026-04-21 | 31.87 | $32.37 | 142100 |
| 2026-04-20 | 31.33 | $31.48 | 107025 |
| 2026-04-17 | 30.93 | $32.29 | 39400 |
| 2026-04-16 | 30.17 | $31.69 | 85513 |
| 2026-04-15 | 29.41 | $31.25 | 59700 |
| 2026-04-14 | 28.61 | $30.12 | 81000 |
| 2026-04-13 | 27.99 | $28.77 | 39819 |
| 2026-04-10 | 27.66 | $28.25 | 70536 |
| 2026-04-09 | 27.41 | $28.30 | 240400 |
| 2026-04-08 | 27.09 | $28.71 | 36232 |
| 2026-04-07 | 26.58 | $27.14 | 40235 |
| 2026-04-06 | 26.46 | $26.88 | 60414 |
| 2026-04-02 | 26.41 | $27.29 | 67900 |
| 2026-04-01 | 26.22 | $26.95 | 234700 |
| 2026-03-31 | 26.10 | $26.62 | 25800 |
| 2026-03-30 | 26.08 | $25.77 | 60348 |
| 2026-03-27 | 26.33 | $26.89 | 98405 |
| 2026-03-26 | 26.29 | $26.57 | 110318 |
| 2026-03-25 | 26.37 | $26.72 | 29100 |
| 2026-03-24 | 26.42 | $26.60 | 19703 |
| 2026-03-23 | 26.54 | $27.00 | 44009 |
| 2026-03-20 | 26.56 | $26.59 | 20500 |
| 2026-03-19 | 26.74 | $26.65 | 13323 |
| 2026-03-18 | 26.95 | $26.73 | 143900 |
| 2026-03-17 | 27.20 | $27.22 | 116800 |
| 2026-03-16 | 27.35 | $27.07 | 18600 |
| 2026-03-13 | 27.60 | $27.14 | 173733 |
| 2026-03-12 | 27.89 | $27.70 | 26737 |
| 2026-03-11 | 28.08 | $27.91 | 14325 |
| 2026-03-10 | 28.25 | $28.21 | 45739 |
| 2026-03-09 | 28.37 | $28.09 | 149923 |
| 2026-03-06 | 28.56 | $28.20 | 26000 |
| 2026-03-05 | 28.77 | $28.26 | 28100 |
| 2026-03-04 | 29.00 | $28.85 | 25806 |
| 2026-03-03 | 29.10 | $28.56 | 41416 |
| 2026-03-02 | 29.33 | $29.17 | 27100 |
| 2026-02-27 | 29.41 | $29.27 | 31217 |
| 2026-02-26 | 29.48 | $29.44 | 20300 |
| 2026-02-25 | 29.51 | $29.76 | 10637 |
| 2026-02-24 | 29.44 | $29.51 | 41230 |
| 2026-02-23 | 29.45 | $29.36 | 25100 |
| 2026-02-20 | 29.50 | $29.50 | 481400 |
| 2026-02-19 | 29.53 | $29.35 | 737223 |
| 2026-02-18 | 29.61 | $29.68 | 35100 |
| 2026-02-17 | 29.60 | $29.53 | 181813 |
| 2026-02-13 | 29.64 | $29.64 | 108700 |
| 2026-02-12 | 29.65 | $29.56 | 37243 |
| 2026-02-11 | 29.70 | $29.79 | 45938 |
| 2026-02-10 | 29.68 | $29.64 | 141700 |
| 2026-02-09 | 29.70 | $29.86 | 179100 |
| 2026-02-06 | 29.66 | $29.77 | 18026 |
| 2026-02-05 | 29.64 | $28.84 | 55129 |
| 2026-02-04 | 29.92 | $29.37 | 23796 |
| 2026-02-03 | 30.08 | $29.78 | 43400 |
| 2026-02-02 | 30.15 | $29.73 | 13816 |
| 2026-01-30 | 30.25 | $29.68 | 141632 |
| 2026-01-29 | 30.38 | $30.31 | 38300 |
| 2026-01-28 | 30.34 | $30.39 | 46700 |
| 2026-01-27 | 30.26 | $30.43 | 44000 |
| 2026-01-26 | 30.14 | $30.03 | 132740 |
| 2026-01-23 | 30.12 | $29.92 | 49200 |
| 2026-01-22 | 30.13 | $30.13 | 66725 |
| 2026-01-21 | 30.07 | $30.21 | 157600 |
| 2026-01-20 | 29.96 | $29.75 | 106113 |
| 2026-01-16 | 29.98 | $30.00 | 20600 |
| 2026-01-15 | 29.92 | $30.01 | 40639 |
| 2026-01-14 | 29.84 | $29.90 | 58732 |
| 2026-01-13 | 29.78 | $30.01 | 19122 |
| 2026-01-12 | 29.66 | $30.20 | 156323 |
| 2026-01-09 | 29.46 | $29.97 | 54400 |
| 2026-01-08 | 29.29 | $29.47 | 68919 |
| 2026-01-07 | 29.24 | $29.64 | 29225 |
| 2026-01-06 | 29.13 | $29.89 | 22334 |
| 2026-01-05 | 28.91 | $29.32 | 33717 |
| 2026-01-02 | 28.84 | $28.89 | 17128 |
| 2025-12-31 | 28.89 | $28.56 | 18406 |
| 2025-12-30 | 29.06 | $28.84 | 51532 |
| 2025-12-29 | 29.18 | $29.02 | 27800 |
| 2025-12-26 | 29.27 | $29.44 | 19239 |
| 2025-12-24 | 29.26 | $29.51 | 15241 |
| 2025-12-23 | 29.23 | $29.49 | 33019 |
| 2025-12-22 | 29.20 | $29.29 | 36400 |
| 2025-12-19 | 29.23 | $29.15 | 79438 |
| 2025-12-18 | 29.31 | $28.78 | 20843 |
| 2025-12-17 | 29.54 | $29.28 | 20441 |
| 2025-12-16 | 29.66 | $29.43 | 14744 |
| 2025-12-15 | 29.77 | $29.56 | 29443 |
| 2025-12-12 | 29.85 | $29.66 | 23115 |
| 2025-12-11 | 29.93 | $30.09 | 75503 |
| 2025-12-10 | 29.89 | $30.02 | 14102 |
| 2025-12-09 | 29.86 | $29.97 | 16423 |
| 2025-12-08 | 29.84 | $29.96 | 17800 |
| 2025-12-05 | 29.83 | $30.04 | 36735 |
| 2025-12-04 | 29.79 | $30.14 | 12600 |
| 2025-12-03 | 29.72 | $30.10 | 10300 |
| 2025-12-02 | 29.64 | $29.98 | 35700 |
| 2025-12-01 | 29.59 | $29.85 | 30700 |
| 2025-11-28 | 29.57 | $30.19 | 38600 |
| 2025-11-26 | 29.45 | $30.13 | 34900 |
| 2025-11-25 | 29.33 | $29.73 | 21400 |
| 2025-11-24 | 29.32 | $29.46 | 74047 |
| 2025-11-21 | 29.40 | $29.26 | 183700 |
| 2025-11-20 | 29.57 | $29.15 | 132800 |
| 2025-11-19 | 29.81 | $29.55 | 237500 |
| 2025-11-18 | 29.99 | $29.70 | 9108 |
| 2025-11-17 | 30.16 | $29.84 | 18519 |
| 2025-11-14 | 30.34 | $29.90 | 120800 |
| 2025-11-13 | 30.53 | $30.38 | 33300 |
| 2025-11-12 | 30.62 | $30.61 | 25300 |
| 2025-11-11 | 30.66 | $30.80 | 19302 |
| 2025-11-10 | 30.65 | $30.70 | 21606 |
| 2025-11-07 | 30.67 | $30.19 | 4042 |
| 2025-11-06 | 30.85 | $30.48 | 216421 |
| 2025-11-05 | 30.98 | $30.71 | 16823 |
| 2025-11-04 | 31.07 | $30.51 | 211300 |
| 2025-11-03 | 31.24 | $31.24 | 44100 |
| 2025-10-31 | 31.22 | $31.25 | 16624 |
| 2025-10-30 | 31.18 | $31.08 | 19200 |
| 2025-10-29 | 31.19 | $31.36 | 21006 |
| 2025-10-28 | 31.11 | $31.42 | 34400 |
| 2025-10-27 | 30.98 | $31.23 | 43438 |
| 2025-10-24 | 30.89 | $30.87 | 45444 |
| 2025-10-23 | 30.89 | $30.87 | 16200 |
| 2025-10-22 | 30.89 | $30.54 | 35331 |
| 2025-10-21 | 30.99 | $30.88 | 34200 |
| 2025-10-20 | 31.01 | $31.11 | 11600 |
| 2025-10-17 | 30.95 | $30.85 | 35947 |
| 2025-10-16 | 30.96 | $30.78 | 13431 |
| 2025-10-15 | 30.99 | $31.05 | 49107 |
| 2025-10-14 | 30.94 | $30.92 | 44880 |
| 2025-10-13 | 30.92 | $30.91 | 16431 |
| 2025-10-10 | 30.90 | $30.24 | 38130 |
| 2025-10-09 | 31.07 | $31.16 | 28814 |
| 2025-10-08 | 30.99 | $31.02 | 19800 |
| 2025-10-07 | 30.93 | $30.81 | 24044 |
| 2025-10-06 | 30.92 | $30.90 | 16422 |
| 2025-10-03 | 30.88 | $30.86 | 26600 |
| 2025-10-02 | 30.83 | $30.84 | 26800 |
| 2025-10-01 | 30.78 | $30.88 | 38032 |
| 2025-09-30 | 30.70 | $30.70 | 23100 |
| 2025-09-29 | 30.66 | $30.56 | 31600 |
| 2025-09-26 | 30.64 | $30.44 | 27017 |
| 2025-09-25 | 30.66 | $30.35 | 29022 |
| 2025-09-24 | 30.70 | $30.50 | 10831 |
| 2025-09-23 | 30.70 | $30.65 | 18547 |
| 2025-09-22 | 30.65 | $30.85 | 16100 |
| 2025-09-19 | 30.52 | $30.69 | 25210 |
| 2025-09-18 | 30.41 | $30.62 | 16040 |
| 2025-09-17 | 30.29 | $30.41 | 65600 |
| 2025-09-16 | 30.21 | $30.50 | 22544 |
| 2025-09-15 | 30.07 | $30.46 | 20440 |
| 2025-09-12 | 29.92 | $30.30 | 18216 |
| 2025-09-11 | 29.79 | $30.18 | 39527 |
| 2025-09-10 | 29.66 | $29.93 | 35342 |
| 2025-09-09 | 29.59 | $29.80 | 26200 |
| 2025-09-08 | 29.54 | $29.71 | 19231 |
| 2025-09-05 | 29.51 | $29.68 | 19600 |
| 2025-09-04 | 29.49 | $29.62 | 91300 |
| 2025-09-03 | 29.48 | $29.46 | 27338 |
| 2025-09-02 | 29.52 | $29.37 | 72530 |
| 2025-08-29 | 29.60 | $29.45 | 110000 |
| 2025-08-28 | 29.67 | $29.83 | 23100 |
| 2025-08-27 | 29.64 | $29.86 | 35800 |
| 2025-08-26 | 29.60 | $29.81 | 11214 |
| 2025-08-25 | 29.56 | $29.57 | 30045 |
| 2025-08-22 | 29.59 | $29.66 | 39300 |
| 2025-08-21 | 29.59 | $29.36 | 14700 |
| 2025-08-20 | 29.70 | $29.41 | 13521 |
| 2025-08-19 | 29.81 | $29.49 | 26100 |
| 2025-08-18 | 29.93 | $29.77 | 15400 |
| 2025-08-15 | 29.97 | $29.79 | 17200 |
| 2025-08-14 | 30.02 | $30.11 | 20400 |
| 2025-08-13 | 29.98 | $30.09 | 18444 |
| 2025-08-12 | 29.93 | $30.13 | 61634 |
| 2025-08-11 | 29.85 | $29.76 | 20200 |
| 2025-08-08 | 29.88 | $29.83 | 63400 |
| 2025-08-07 | 29.88 | $29.77 | 15026 |
| 2025-08-06 | 29.90 | $29.76 | 23024 |
| 2025-08-05 | 29.93 | $29.75 | 13420 |
| 2025-08-04 | 29.96 | $29.95 | 17400 |
| 2025-08-01 | 29.93 | $29.62 | 12900 |
| 2025-07-31 | 30.00 | $29.83 | 14900 |
| 2025-07-30 | 30.01 | $29.98 | 15300 |
| 2025-07-29 | 29.97 | $29.82 | 21100 |
| 2025-07-28 | 29.97 | $29.98 | 11700 |
| 2025-07-25 | 29.91 | $29.86 | 15946 |
| 2025-07-24 | 29.88 | $29.87 | 15815 |
| 2025-07-23 | 29.82 | $29.93 | 9200 |
| 2025-07-22 | 29.73 | $29.51 | 20200 |
| 2025-07-21 | 29.74 | $29.64 | 19323 |
| 2025-07-18 | 29.72 | $29.82 | 29119 |
| 2025-07-17 | 29.62 | $29.77 | 18337 |
| 2025-07-16 | 29.51 | $29.60 | 23513 |
| 2025-07-15 | 29.43 | $29.58 | 34100 |
| 2025-07-14 | 29.33 | $29.31 | 16144 |
| 2025-07-11 | 29.29 | $29.14 | 28823 |
| 2025-07-10 | 29.29 | $29.30 | 19426 |
| 2025-07-09 | 29.24 | $29.12 | 24400 |
| 2025-07-08 | 29.22 | $29.05 | 36300 |
| 2025-07-07 | 29.22 | $29.19 | 17121 |
| 2025-07-03 | 29.16 | $29.35 | 20300 |
| 2025-07-02 | 29.04 | $29.08 | 27629 |
| 2025-07-01 | 28.97 | $28.98 | 30010 |
| 2025-06-30 | 28.92 | $29.58 | 19126 |
| 2025-06-27 | 28.65 | $29.35 | 15208 |
| 2025-06-26 | 28.40 | $28.93 | 11008 |
| 2025-06-25 | 28.23 | $28.77 | 11500 |
| 2025-06-24 | 28.06 | $28.50 | 17400 |
| 2025-06-23 | 27.94 | $27.87 | 28400 |
| 2025-06-20 | 28.00 | $27.81 | 7724 |
| 2025-06-18 | 28.09 | $27.76 | 20434 |
| 2025-06-17 | 28.21 | $27.83 | 14948 |
| 2025-06-16 | 28.34 | $28.17 | 14612 |
| 2025-06-13 | 28.38 | $28.08 | 24900 |
| 2025-06-12 | 28.46 | $28.36 | 19902 |
| 2025-06-11 | 28.46 | $28.35 | 24402 |
| 2025-06-10 | 28.46 | $28.22 | 9326 |
| 2025-06-09 | 28.50 | $28.39 | 10249 |
| 2025-06-06 | 28.49 | $28.28 | 9100 |
| 2025-06-05 | 28.50 | $28.27 | 18000 |
| 2025-06-04 | 28.51 | $28.32 | 23915 |
| 2025-06-03 | 28.50 | $28.44 | 27535 |
| 2025-06-02 | 28.44 | $28.14 | 37540 |
| 2025-05-30 | 28.45 | $27.74 | 29003 |
| 2025-05-29 | 28.59 | $28.01 | 49841 |
| 2025-05-28 | 28.66 | $28.11 | 7800 |
| 2025-05-27 | 28.71 | $28.03 | 20740 |
| 2025-05-23 | 28.77 | $27.58 | 13224 |
| 2025-05-22 | 28.98 | $27.91 | 14110 |
| 2025-05-21 | 29.12 | $28.00 | 28210 |
| 2025-05-20 | 29.24 | $28.49 | 27000 |
| 2025-05-19 | 29.21 | $28.83 | 49813 |
| 2025-05-16 | 29.05 | $28.85 | 19424 |
| 2025-05-15 | 28.82 | $28.65 | 34205 |
| 2025-05-14 | 28.59 | $29.08 | 34100 |
| 2025-05-13 | 28.15 | $28.80 | 35509 |
| 2025-05-12 | 27.68 | $27.95 | 40207 |
| 2025-05-09 | 27.37 | $26.81 | 15400 |
| 2025-05-08 | 27.34 | $27.12 | 18112 |
| 2025-05-07 | 27.18 | $27.02 | 52949 |
| 2025-05-06 | 27.01 | $26.78 | 17900 |
| 2025-05-05 | 26.86 | $27.42 | 149902 |
| 2025-05-02 | 26.47 | $27.19 | 15328 |
| 2025-05-01 | 26.05 | $26.29 | 96900 |
| 2025-04-30 | 25.81 | $25.82 | 56313 |
| 2025-04-29 | 25.66 | $26.24 | 117004 |
| 2025-04-28 | 25.34 | $26.26 | 28300 |
| 2025-04-25 | 24.94 | $26.09 | 35030 |
| 2025-04-24 | 24.50 | $25.46 | 24425 |
| 2025-04-23 | 24.16 | $24.81 | 28000 |
| 2025-04-22 | 23.96 | $24.14 | 44500 |
| 2025-04-21 | 23.94 | $23.91 | 72300 |
| 2025-04-17 | 23.98 | $23.89 | 54800 |
| 2025-04-16 | 24.05 | $24.33 | 44849 |
| 2025-04-15 | 24.00 | $24.27 | 28139 |
| 2025-04-14 | 23.96 | $24.40 | 16315 |
| 2025-04-11 | 23.87 | $24.48 | 51734 |
| 2025-04-10 | 23.75 | $23.49 | 103637 |
| 2025-04-09 | 23.93 | $25.66 | 121500 |
| 2025-04-08 | 23.47 | $23.28 | 124000 |
| 2025-04-07 | 23.67 | $23.19 | 172500 |
| 2025-04-04 | 23.96 | $23.43 | 40719 |
| 2025-04-03 | 24.24 | $24.19 | 33400 |
| 2025-04-02 | 24.36 | $24.64 | 57400 |
| 2025-04-01 | 24.37 | $24.38 | 111900 |
| 2025-03-31 | 24.47 | $24.47 | 243600 |
| 2025-03-28 | 24.58 | $24.30 | 141318 |
| 2025-03-27 | 24.77 | $25.30 | 23606 |
| 2025-03-26 | 24.69 | $25.50 | 19900 |
| 2025-03-25 | 24.55 | $25.60 | 27700 |
| 2025-03-24 | 24.36 | $25.74 | 20700 |
| 2025-03-21 | 24.09 | $24.20 | 49637 |
| 2025-03-20 | 24.27 | $24.38 | 211412 |
| 2025-03-19 | 24.44 | $24.67 | 52700 |
| 2025-03-18 | 24.58 | $24.60 | 31146 |
| 2025-03-17 | 24.79 | $25.30 | 15825 |
| 2025-03-14 | 24.84 | $25.24 | 17000 |
| 2025-03-13 | 24.94 | $24.80 | 18400 |
| 2025-03-12 | 25.21 | $25.13 | 28428 |
| 2025-03-11 | 25.45 | $24.76 | 53000 |
| 2025-03-10 | 25.88 | $25.25 | 37614 |
| 2025-03-07 | 26.25 | $25.75 | 55526 |
| 2025-03-06 | 26.56 | $26.08 | 60723 |
| 2025-03-05 | 26.85 | $26.79 | 32535 |
| 2025-03-04 | 26.98 | $26.28 | 42642 |
| 2025-03-03 | 27.30 | $26.48 | 100200 |
| 2025-02-28 | 27.64 | $27.34 | 18106 |
| 2025-02-27 | 27.79 | $27.28 | 12600 |
| 2025-02-26 | 27.99 | $27.47 | 43208 |
| 2025-02-25 | 28.17 | $27.39 | 42800 |
| 2025-02-24 | 28.42 | $27.76 | 28920 |
| 2025-02-21 | 28.61 | $28.19 | 14725 |
| 2025-02-20 | 28.69 | $28.69 | 13600 |
| 2025-02-19 | 28.64 | $28.61 | 24300 |
| 2025-02-18 | 28.59 | $28.98 | 24900 |
| 2025-02-14 | 28.41 | $28.44 | 19300 |
| 2025-02-13 | 28.37 | $28.39 | 16800 |
| 2025-02-12 | 28.32 | $28.07 | 19100 |
| 2025-02-11 | 28.37 | $28.40 | 21820 |
| 2025-02-10 | 28.32 | $28.57 | 18107 |
| 2025-02-07 | 28.20 | $28.33 | 18449 |
| 2025-02-06 | 28.13 | $28.38 | 35700 |
| 2025-02-05 | 28.03 | $28.19 | 14640 |
| 2025-02-04 | 27.97 | $27.89 | 25218 |
| 2025-02-03 | 27.99 | $27.41 | 34300 |
| 2025-01-31 | 28.16 | $27.94 | 34800 |
| 2025-01-30 | 28.21 | $28.02 | 23700 |
| 2025-01-29 | 28.24 | $27.95 | 43111 |
| 2025-01-28 | 28.30 | $28.10 | 29020 |
| 2025-01-27 | 28.32 | $27.61 | 26200 |
| 2025-01-24 | 28.50 | $28.74 | 34500 |
| 2025-01-23 | 28.36 | $29.41 | 17100 |
| 2025-01-22 | 27.97 | $29.04 | 41700 |
| 2025-01-21 | 27.61 | $28.49 | 28330 |
| 2025-01-17 | 27.35 | $28.17 | 53036 |
| 2025-01-16 | 27.15 | $27.71 | 14800 |
| 2025-01-15 | 27.05 | $27.77 | 34700 |
| 2025-01-14 | 26.92 | $27.39 | 64913 |
| 2025-01-13 | 26.88 | $27.09 | 32800 |
| 2025-01-10 | 26.95 | $26.93 | 42547 |
| 2025-01-08 | 27.09 | $27.23 | 13800 |
| 2025-01-07 | 27.18 | $27.21 | 63939 |
| 2025-01-06 | 27.30 | $27.85 | 52500 |
| 2025-01-03 | 27.26 | $27.44 | 63000 |
| 2025-01-02 | 27.34 | $27.54 | 69600 |
| 2024-12-31 | 27.43 | $27.16 | 25100 |
| 2024-12-30 | 27.66 | $27.38 | 40200 |
| 2024-12-27 | 27.88 | $27.82 | 99800 |
| 2024-12-26 | 28.02 | $28.11 | 19900 |
| 2024-12-24 | 28.11 | $27.96 | 17101 |
| 2024-12-23 | 28.27 | $27.82 | 125017 |
| 2024-12-20 | 28.52 | $27.44 | 97731 |
| 2024-12-19 | 28.94 | $28.38 | 38902 |
| 2024-12-18 | 29.17 | $28.73 | 74700 |
| 2024-12-17 | 29.33 | $28.96 | 17037 |
| 2024-12-16 | 29.46 | $29.26 | 15911 |
| 2024-12-13 | 29.52 | $29.30 | 18700 |
| 2024-12-12 | 29.57 | $29.20 | 14614 |
| 2024-12-11 | 29.67 | $29.67 | 29300 |
| 2024-12-10 | 29.65 | $29.23 | 55000 |
| 2024-12-09 | 29.75 | $29.43 | 22637 |
| 2024-12-06 | 29.80 | $29.86 | 26100 |
| 2024-12-05 | 29.73 | $29.61 | 29000 |
| 2024-12-04 | 29.72 | $30.00 | 10800 |
| 2024-12-03 | 29.58 | $29.56 | 19700 |
| 2024-12-02 | 29.55 | $29.65 | 20614 |
| 2024-11-29 | 29.48 | $29.55 | 5121 |
| 2024-11-27 | 29.41 | $29.41 | 16742 |
| 2024-11-26 | 29.38 | $29.53 | 33601 |
| 2024-11-25 | 29.30 | $29.52 | 20405 |
| 2024-11-22 | 29.20 | $29.41 | 17600 |
| 2024-11-21 | 29.12 | $29.24 | 29300 |
| 2024-11-20 | 29.07 | $29.18 | 14900 |
| 2024-11-19 | 29.03 | $28.88 | 39602 |
| 2024-11-18 | 29.07 | $28.95 | 37800 |
| 2024-11-15 | 29.10 | $28.89 | 101433 |
| 2024-11-14 | 29.15 | $29.04 | 25141 |
| 2024-11-13 | 29.17 | $29.40 | 24000 |
| 2024-11-12 | 29.07 | $29.40 | 17600 |
| 2024-11-11 | 28.95 | $29.47 | 14442 |
| 2024-11-08 | 28.78 | $29.49 | 14200 |
| 2024-11-07 | 28.58 | $29.60 | 24905 |
| 2024-11-06 | 28.29 | $29.07 | 27100 |
| 2024-11-05 | 28.11 | $28.17 | 12034 |
| 2024-11-04 | 28.18 | $27.79 | 49849 |
| 2024-11-01 | 28.40 | $27.91 | 18900 |
| 2024-10-31 | 28.63 | $27.93 | 11300 |
| 2024-10-30 | 28.90 | $28.50 | 19020 |
| 2024-10-29 | 29.06 | $29.23 | 48300 |
| 2024-10-28 | 29.01 | $29.10 | 32300 |
| 2024-10-25 | 29.01 | $28.66 | 13236 |
| 2024-10-24 | 29.13 | $28.54 | 8100 |
| 2024-10-23 | 29.33 | $28.67 | 12506 |
| 2024-10-22 | 29.52 | $29.18 | 32800 |
| 2024-10-21 | 29.59 | $29.58 | 19500 |
| 2024-10-18 | 29.55 | $29.42 | 37300 |
| 2024-10-17 | 29.54 | $29.44 | 44734 |
| 2024-10-16 | 29.52 | $29.41 | 17300 |
| 2024-10-15 | 29.50 | $29.25 | 22538 |
| 2024-10-14 | 29.52 | $29.62 | 20145 |
| 2024-10-11 | 29.43 | $29.57 | 22000 |
| 2024-10-10 | 29.32 | $29.31 | 15329 |
| 2024-10-09 | 29.27 | $29.52 | 38800 |
| 2024-10-08 | 29.14 | $29.21 | 139436 |
| 2024-10-07 | 29.08 | $29.03 | 26200 |
| 2024-10-04 | 29.05 | $29.02 | 13809 |
| 2024-10-03 | 29.02 | $28.87 | 11600 |
| 2024-10-02 | 29.03 | $28.81 | 24542 |
| 2024-10-01 | 29.05 | $28.86 | 53231 |
| 2024-09-30 | 29.06 | $28.85 | 18600 |
| 2024-09-27 | 29.06 | $29.05 | 30637 |
| 2024-09-26 | 29.00 | $29.29 | 20138 |
| 2024-09-25 | 28.85 | $28.99 | 18200 |
| 2024-09-24 | 28.76 | $29.00 | 40621 |
| 2024-09-23 | 28.63 | $28.82 | 20500 |
| 2024-09-20 | 28.54 | $29.07 | 13700 |
| 2024-09-19 | 28.34 | $28.66 | 25614 |
| 2024-09-18 | 28.23 | $28.61 | 27042 |
| 2024-09-17 | 28.12 | $28.27 | 30234 |
| 2024-09-16 | 28.08 | $28.62 | 21900 |
| 2024-09-13 | 27.93 | $28.40 | 16400 |
| 2024-09-12 | 27.81 | $28.44 | 40800 |
| 2024-09-11 | 27.66 | $28.08 | 14118 |
| 2024-09-10 | 27.59 | $27.51 | 43600 |
| 2024-09-09 | 27.70 | $27.35 | 54400 |
| 2024-09-06 | 27.88 | $26.95 | 48741 |
| 2024-09-05 | 28.23 | $27.71 | 38638 |
| 2024-09-04 | 28.42 | $27.71 | 41800 |
| 2024-09-03 | 28.64 | $27.75 | 53000 |
| 2024-08-30 | 28.91 | $28.18 | 69200 |
| 2024-08-29 | 29.09 | $28.28 | 67948 |
| 2024-08-28 | 29.27 | $28.88 | 40100 |
| 2024-08-27 | 29.29 | $28.87 | 38213 |
| 2024-08-26 | 29.32 | $29.30 | 67700 |
| 2024-08-23 | 29.20 | $29.00 | 35600 |
| 2024-08-22 | 29.15 | $29.15 | 31700 |
| 2024-08-21 | 29.03 | $29.49 | 161800 |
| 2024-08-20 | 28.77 | $29.44 | 49125 |
| 2024-08-19 | 28.46 | $29.57 | 36514 |
| 2024-08-16 | 28.04 | $29.01 | 35900 |
| 2024-08-15 | 27.70 | $29.13 | 86200 |
| 2024-08-14 | 27.24 | $28.09 | 33200 |
| 2024-08-13 | 27.02 | $28.06 | 32800 |
| 2024-08-12 | 26.77 | $26.99 | 13400 |
| 2024-08-09 | 26.81 | $27.24 | 23145 |
| 2024-08-08 | 26.78 | $27.14 | 28100 |
| 2024-08-07 | 26.79 | $26.67 | 91900 |
| 2024-08-06 | 26.96 | $26.81 | 17737 |
| 2024-08-05 | 27.12 | $26.60 | 36105 |
| 2024-08-02 | 27.40 | $27.00 | 29102 |
| 2024-08-01 | 27.61 | $27.51 | 46721 |
| 2024-07-31 | 27.71 | $28.13 | 28500 |
| 2024-07-30 | 27.63 | $27.75 | 56327 |
| 2024-07-29 | 27.67 | $27.49 | 15700 |
| 2024-07-26 | 27.80 | $27.64 | 50635 |
| 2024-07-25 | 27.91 | $27.48 | 25400 |
| 2024-07-24 | 28.10 | $27.47 | 28000 |
| 2024-07-23 | 28.34 | $28.20 | 44600 |
| 2024-07-22 | 28.39 | $28.20 | 41343 |
| 2024-07-19 | 28.46 | $27.97 | 22328 |
| 2024-07-18 | 28.61 | $28.14 | 26000 |
| 2024-07-17 | 28.73 | $28.24 | 45340 |
| 2024-07-16 | 28.84 | $28.68 | 18907 |
| 2024-07-15 | 28.84 | $28.65 | 27440 |
| 2024-07-12 | 28.83 | $28.75 | 27925 |
| 2024-07-11 | 28.79 | $28.68 | 14700 |
| 2024-07-10 | 28.75 | $28.96 | 40728 |
| 2024-07-09 | 28.60 | $28.63 | 45133 |
| 2024-07-08 | 28.52 | $28.57 | 30923 |
| 2024-07-05 | 28.44 | $28.34 | 7200 |
| 2024-07-03 | 28.40 | $28.33 | 30306 |
| 2024-07-02 | 28.36 | $28.06 | 56200 |
| 2024-07-01 | 28.37 | $27.92 | 29318 |
| 2024-06-28 | 28.43 | $27.88 | 40400 |
| 2024-06-27 | 28.51 | $28.19 | 9531 |
| 2024-06-26 | 28.50 | $28.17 | 14300 |
| 2024-06-25 | 28.48 | $28.32 | 28229 |
| 2024-06-24 | 28.39 | $28.43 | 34305 |
| 2024-06-21 | 28.24 | $28.05 | 20802 |
| 2024-06-20 | 28.17 | $28.06 | 34400 |
| 2024-06-18 | 28.07 | $28.32 | 141200 |
| 2024-06-17 | 27.85 | $27.85 | 8300 |
| 2024-06-14 | 27.72 | $27.81 | 18827 |
| 2024-06-13 | 27.57 | $27.79 | 20322 |
| 2024-06-12 | 27.38 | $27.38 | 64000 |
| 2024-06-11 | 27.28 | $27.08 | 33600 |
| 2024-06-10 | 27.23 | $27.04 | 41900 |
| 2024-06-07 | 27.18 | $27.03 | 11400 |
| 2024-06-06 | 27.11 | $27.12 | 15100 |
| 2024-06-05 | 26.99 | $27.19 | 17600 |
| 2024-06-04 | 26.81 | $26.48 | 16500 |
| 2024-06-03 | 26.81 | $26.51 | 24300 |
| 2024-05-31 | 26.79 | $26.40 | 21200 |
| 2024-05-30 | 26.79 | $26.55 | 31710 |
| 2024-05-29 | 26.74 | $26.75 | 17418 |
| 2024-05-28 | 26.60 | $27.24 | 14046 |
| 2024-05-24 | 26.27 | $26.54 | 10844 |
| 2024-05-23 | 26.08 | $26.13 | 17346 |
| 2024-05-22 | 25.97 | $25.83 | 19200 |
| 2024-05-21 | 25.92 | $26.07 | 36500 |
| 2024-05-20 | 25.78 | $25.99 | 16913 |
| 2024-05-17 | 25.63 | $25.73 | 11614 |
| 2024-05-16 | 25.53 | $25.88 | 17400 |
| 2024-05-15 | 25.35 | $26.15 | 16500 |
| 2024-05-14 | 25.05 | $25.15 | 13604 |
| 2024-05-13 | 24.99 | $24.97 | 23000 |
| 2024-05-10 | 24.98 | $25.00 | 12000 |
| 2024-05-09 | 24.95 | $25.04 | 24100 |
| 2024-05-08 | 24.91 | $25.09 | 15400 |
| 2024-05-07 | 24.83 | $25.18 | 18705 |
| 2024-05-06 | 24.72 | $25.20 | 17745 |
| 2024-05-03 | 24.57 | $24.78 | 42400 |
| 2024-05-02 | 24.52 | $24.47 | 28324 |
| 2024-05-01 | 24.57 | $24.57 | 45840 |
| 2024-04-30 | 24.59 | $24.65 | 26600 |
| 2024-04-29 | 24.60 | $25.19 | 26200 |
| 2024-04-26 | 24.45 | $25.04 | 22900 |
| 2024-04-25 | 24.30 | $24.59 | 27300 |
| 2024-04-24 | 24.28 | $24.70 | 17500 |
| 2024-04-23 | 24.22 | $24.66 | 26500 |
| 2024-04-22 | 24.16 | $24.23 | 16500 |
| 2024-04-19 | 24.24 | $24.45 | 22000 |
| 2024-04-18 | 24.26 | $24.02 | 22300 |
| 2024-04-17 | 24.44 | $24.34 | 53000 |
| 2024-04-16 | 24.56 | $24.37 | 19500 |
| 2024-04-15 | 24.70 | $24.45 | 17738 |
| 2024-04-12 | 24.85 | $24.60 | 17500 |
| 2024-04-11 | 24.99 | $25.02 | 14800 |
| 2024-04-10 | 25.03 | $24.81 | 22500 |
| 2024-04-09 | 25.15 | $25.15 | 84500 |
| 2024-04-08 | 25.19 | $25.12 | 28638 |
| 2024-04-05 | 25.25 | $25.15 | 22800 |
| 2024-04-04 | 25.31 | $24.97 | 20300 |
| 2024-04-03 | 25.44 | $25.21 | 12022 |
| 2024-04-02 | 25.53 | $25.25 | 9500 |
| 2024-04-01 | 25.62 | $25.53 | 27733 |
| 2024-03-28 | 25.64 | $25.63 | 24927 |
| 2024-03-27 | 25.64 | $25.42 | 17929 |
| 2024-03-26 | 25.70 | $25.61 | 28930 |
| 2024-03-25 | 25.70 | $25.50 | 34322 |
| 2024-03-22 | 25.74 | $25.79 | 34524 |
| 2024-03-21 | 25.70 | $25.65 | 147100 |
| 2024-03-20 | 25.69 | $25.45 | 30618 |
| 2024-03-19 | 25.73 | $25.42 | 9749 |
| 2024-03-18 | 25.79 | $25.38 | 45706 |
| 2024-03-15 | 25.87 | $25.58 | 26200 |
| 2024-03-14 | 25.90 | $25.69 | 24400 |
| 2024-03-13 | 25.89 | $25.68 | 23400 |
| 2024-03-12 | 25.88 | $26.03 | 46900 |
| 2024-03-11 | 25.76 | $25.61 | 31000 |
| 2024-03-08 | 25.73 | $25.55 | 43000 |
| 2024-03-07 | 25.70 | $26.18 | 43900 |
| 2024-03-06 | 25.47 | $25.56 | 75510 |
| 2024-03-05 | 25.37 | $25.51 | 30840 |
| 2024-03-04 | 25.27 | $25.61 | 14700 |
| 2024-03-01 | 25.11 | $25.27 | 30500 |
| 2024-02-29 | 25.01 | $25.04 | 37100 |
| 2024-02-28 | 24.97 | $24.94 | 11600 |
| 2024-02-27 | 24.94 | $25.02 | 58100 |
| 2024-02-26 | 24.88 | $24.90 | 40000 |
| 2024-02-23 | 24.84 | $25.03 | 15800 |
| 2024-02-22 | 24.75 | $25.15 | 103732 |
| 2024-02-21 | 24.60 | $24.32 | 7900 |
| 2024-02-20 | 24.68 | $24.40 | 13427 |
| 2024-02-16 | 24.75 | $24.57 | 10900 |
| 2024-02-15 | 24.78 | $24.86 | 52300 |
| 2024-02-14 | 24.71 | $24.73 | 12700 |
| 2024-02-13 | 24.68 | $24.45 | 26231 |
| 2024-02-12 | 24.72 | $24.85 | 9032 |
| 2024-02-09 | 24.64 | $24.99 | 33100 |
| 2024-02-08 | 24.49 | $24.59 | 39400 |
| 2024-02-07 | 24.44 | $24.71 | 32700 |
| 2024-02-06 | 24.34 | $24.34 | 53045 |
| 2024-02-05 | 24.34 | $24.39 | 42125 |
| 2024-02-02 | 24.31 | $24.58 | 22700 |
| 2024-02-01 | 24.22 | $24.21 | 46500 |
| 2024-01-31 | 24.22 | $24.13 | 28400 |
| 2024-01-30 | 24.25 | $24.23 | 22604 |
| 2024-01-29 | 24.26 | $24.33 | 54521 |
| 2024-01-26 | 24.23 | $24.34 | 27445 |
| 2024-01-25 | 24.20 | $24.32 | 26528 |
| 2024-01-24 | 24.16 | $24.29 | 39600 |
| 2024-01-23 | 24.12 | $24.33 | 69000 |
| 2024-01-22 | 24.07 | $24.25 | 16700 |
| 2024-01-19 | 24.02 | $24.13 | 46300 |
| 2024-01-18 | 24.01 | $24.02 | 27900 |
| 2024-01-17 | 24.02 | $23.95 | 24200 |
| 2024-01-16 | 24.07 | $24.05 | 56700 |
| 2024-01-12 | 24.09 | $24.05 | 18500 |
| 2024-01-11 | 24.11 | $24.07 | 55300 |
| 2024-01-10 | 24.14 | $24.07 | 61749 |
| 2024-01-09 | 24.17 | $23.96 | 32000 |
| 2024-01-08 | 24.24 | $24.20 | 129600 |
| 2024-01-05 | 24.25 | $24.06 | 42713 |
| 2024-01-04 | 24.30 | $24.08 | 65700 |
| 2024-01-03 | 24.36 | $24.15 | 38300 |
| 2024-01-02 | 24.41 | $24.21 | 225927 |
| 2023-12-29 | 24.44 | $24.34 | 86937 |
| 2023-12-28 | 24.43 | $24.36 | 29807 |
| 2023-12-27 | 24.42 | $24.35 | 56330 |
| 2023-12-26 | 24.40 | $24.39 | 41900 |
| 2023-12-22 | 24.36 | $24.24 | 132032 |
| 2023-12-21 | 24.35 | $24.19 | 47600 |
| 2023-12-20 | 24.36 | $24.16 | 32200 |
| 2023-12-19 | 24.37 | $24.42 | 27606 |
| 2023-12-18 | 24.29 | $24.19 | 19000 |
| 2023-12-15 | 24.27 | $24.21 | 29218 |
| 2023-12-14 | 24.23 | $24.31 | 33200 |
| 2023-12-13 | 24.14 | $24.18 | 38700 |
| 2023-12-12 | 24.07 | $24.01 | 17700 |
| 2023-12-11 | 24.04 | $23.92 | 62523 |
| 2023-12-08 | 24.03 | $23.87 | 18000 |
| 2023-12-07 | 24.02 | $23.74 | 33800 |
| 2023-12-06 | 24.04 | $23.78 | 57400 |
| 2023-12-05 | 24.06 | $23.85 | 154600 |
| 2023-12-04 | 24.05 | $23.89 | 359118 |
| 2023-12-01 | 24.01 | $23.95 | 26046 |
| 2023-11-30 | 23.95 | $23.88 | 44400 |
| 2023-11-29 | 23.88 | $23.73 | 20100 |
| 2023-11-28 | 23.85 | $23.69 | 27509 |
| 2023-11-27 | 23.81 | $23.72 | 15600 |
| 2023-11-24 | 23.75 | $23.75 | 8833 |
| 2023-11-22 | 23.65 | $23.60 | 18800 |
| 2023-11-21 | 23.58 | $23.47 | 76100 |
| 2023-11-20 | 23.53 | $23.57 | 32212 |
| 2023-11-17 | 23.44 | $23.48 | 21300 |
| 2023-11-16 | 23.34 | $23.38 | 13839 |
| 2023-11-15 | 23.25 | $23.51 | 17700 |
| 2023-11-14 | 23.09 | $23.44 | 18600 |
| 2023-11-13 | 22.92 | $23.07 | 12100 |
| 2023-11-10 | 22.82 | $23.03 | 13500 |
| 2023-11-09 | 22.72 | $22.83 | 95735 |
| 2023-11-08 | 22.65 | $22.87 | 38624 |
| 2023-11-07 | 22.56 | $22.85 | 19031 |
| 2023-11-06 | 22.44 | $22.79 | 13900 |
| 2023-11-03 | 22.33 | $22.82 | 12600 |
| 2023-11-02 | 22.18 | $22.68 | 38334 |
| 2023-11-01 | 22.05 | $22.32 | 61600 |
| 2023-10-31 | 22.00 | $22.15 | 26749 |
| 2023-10-30 | 22.00 | $22.00 | 29100 |
| 2023-10-27 | 22.05 | $21.93 | 23000 |
| 2023-10-26 | 22.14 | $21.98 | 60400 |
| 2023-10-25 | 22.24 | $21.95 | 151800 |
| 2023-10-24 | 22.37 | $22.33 | 24823 |
| 2023-10-23 | 22.41 | $22.22 | 14100 |
| 2023-10-20 | 22.50 | $22.32 | 35802 |
| 2023-10-19 | 22.58 | $22.48 | 16400 |
| 2023-10-18 | 22.63 | $22.55 | 11000 |
| 2023-10-17 | 22.67 | $22.86 | 14316 |
| 2023-10-16 | 22.62 | $22.77 | 42300 |
| 2023-10-13 | 22.59 | $22.57 | 22500 |
| 2023-10-12 | 22.61 | $22.68 | 24900 |
| 2023-10-11 | 22.61 | $22.92 | 35200 |
| 2023-10-10 | 22.54 | $22.89 | 63800 |
| 2023-10-09 | 22.46 | $22.77 | 29800 |
| 2023-10-06 | 22.41 | $22.67 | 31800 |
| 2023-10-05 | 22.39 | $22.48 | 17735 |
| 2023-10-04 | 22.42 | $22.53 | 31609 |
| 2023-10-03 | 22.45 | $22.35 | 82205 |
| 2023-10-02 | 22.54 | $22.61 | 21017 |
| 2023-09-29 | 22.58 | $22.67 | 18146 |
| 2023-09-28 | 22.62 | $22.74 | 21900 |
| 2023-09-27 | 22.64 | $22.57 | 18700 |
| 2023-09-26 | 22.73 | $22.53 | 35000 |
| 2023-09-25 | 22.85 | $22.69 | 18700 |
| 2023-09-22 | 22.96 | $22.67 | 34900 |
| 2023-09-21 | 23.09 | $22.67 | 23500 |
| 2023-09-20 | 23.26 | $23.07 | 43500 |
| 2023-09-19 | 23.34 | $23.22 | 14607 |
| 2023-09-18 | 23.39 | $23.33 | 21002 |
| 2023-09-15 | 23.41 | $23.29 | 12000 |
| 2023-09-14 | 23.45 | $23.54 | 55548 |
| 2023-09-13 | 23.43 | $23.31 | 8800 |
| 2023-09-12 | 23.47 | $23.36 | 21900 |
| 2023-09-11 | 23.50 | $23.53 | 32500 |
| 2023-09-08 | 23.49 | $23.40 | 135700 |
| 2023-09-07 | 23.52 | $23.42 | 25100 |
| 2023-09-06 | 23.54 | $23.58 | 73114 |
| 2023-09-05 | 23.52 | $23.65 | 15500 |
| 2023-09-01 | 23.47 | $23.82 | 14000 |
| 2023-08-31 | 23.36 | $23.75 | 17509 |
| 2023-08-30 | 23.25 | $23.73 | 25603 |
| 2023-08-29 | 23.12 | $23.62 | 15900 |
| 2023-08-28 | 23.00 | $23.33 | 13546 |
| 2023-08-25 | 22.94 | $23.11 | 108717 |
| 2023-08-24 | 22.95 | $22.99 | 98600 |
| 2023-08-23 | 23.01 | $23.28 | 15820 |
| 2023-08-22 | 22.98 | $23.06 | 17727 |
| 2023-08-21 | 23.03 | $23.08 | 10600 |
| 2023-08-18 | 23.08 | $22.94 | 20300 |
| 2023-08-17 | 23.20 | $22.95 | 15415 |
| 2023-08-16 | 23.34 | $23.13 | 10900 |
| 2023-08-15 | 23.45 | $23.38 | 12200 |
| 2023-08-14 | 23.51 | $23.54 | 14500 |
| 2023-08-11 | 23.54 | $23.43 | 17700 |
| 2023-08-10 | 23.61 | $23.47 | 20400 |
| 2023-08-09 | 23.68 | $23.44 | 13500 |
| 2023-08-08 | 23.78 | $23.61 | 8100 |
| 2023-08-07 | 23.85 | $23.76 | 48919 |
| 2023-08-04 | 23.88 | $23.62 | 25336 |
| 2023-08-03 | 23.96 | $23.65 | 22526 |
| 2023-08-02 | 24.05 | $23.71 | 72421 |
| 2023-08-01 | 24.13 | $24.12 | 51900 |
| 2023-07-31 | 24.10 | $24.07 | 15400 |
| 2023-07-28 | 24.08 | $24.01 | 43639 |
| 2023-07-27 | 24.07 | $23.82 | 29727 |
| 2023-07-26 | 24.11 | $23.94 | 58800 |
| 2023-07-25 | 24.11 | $24.01 | 21700 |
| 2023-07-24 | 24.09 | $23.94 | 17800 |
| 2023-07-21 | 24.09 | $23.94 | 22300 |
| 2023-07-20 | 24.07 | $24.01 | 22843 |
| 2023-07-19 | 24.03 | $24.12 | 37621 |
| 2023-07-18 | 23.93 | $24.12 | 126500 |
| 2023-07-17 | 23.81 | $23.99 | 25138 |
| 2023-07-14 | 23.71 | $23.77 | 7300 |
| 2023-07-13 | 23.64 | $23.90 | 18500 |
| 2023-07-12 | 23.51 | $23.70 | 88700 |
| 2023-07-11 | 23.41 | $23.50 | 15609 |
| 2023-07-10 | 23.35 | $23.31 | 25400 |
| 2023-07-07 | 23.34 | $23.12 | 41645 |
| 2023-07-06 | 23.38 | $23.14 | 8422 |
| 2023-07-05 | 23.42 | $23.33 | 24348 |
| 2023-07-03 | 23.41 | $23.53 | 10700 |
| 2023-06-30 | 23.32 | $23.43 | 11247 |
| 2023-06-29 | 23.24 | $23.20 | 25100 |
| 2023-06-28 | 23.21 | $23.06 | 33800 |
| 2023-06-27 | 23.22 | $23.07 | 19200 |
| 2023-06-26 | 23.23 | $22.83 | 27500 |
| 2023-06-23 | 23.30 | $22.87 | 20304 |
| 2023-06-22 | 23.37 | $23.05 | 71017 |
| 2023-06-21 | 23.40 | $23.09 | 47531 |
| 2023-06-20 | 23.41 | $23.20 | 26700 |
| 2023-06-16 | 23.38 | $23.39 | 15318 |
| 2023-06-15 | 23.27 | $23.43 | 7416 |
| 2023-06-14 | 23.13 | $23.25 | 44900 |
| 2023-06-13 | 23.00 | $23.12 | 137015 |
| 2023-06-12 | 22.88 | $22.99 | 42945 |
| 2023-06-09 | 22.77 | $22.82 | 25200 |
| 2023-06-08 | 22.68 | $22.70 | 37800 |
| 2023-06-07 | 22.61 | $22.61 | 39100 |
| 2023-06-06 | 22.54 | $22.67 | 17700 |
| 2023-06-05 | 22.44 | $22.55 | 22612 |
| 2023-06-02 | 22.34 | $22.62 | 26020 |
| 2023-06-01 | 22.21 | $22.28 | 9700 |
| 2023-05-31 | 22.14 | $22.07 | 19000 |
| 2023-05-30 | 22.13 | $22.32 | 43100 |
| 2023-05-26 | 22.03 | $22.26 | 13200 |
| 2023-05-25 | 21.92 | $21.96 | 16800 |
| 2023-05-24 | 21.88 | $21.65 | 14900 |
| 2023-05-23 | 21.94 | $21.84 | 27100 |
| 2023-05-22 | 21.94 | $22.10 | 19113 |
| 2023-05-19 | 21.85 | $22.07 | 16902 |
| 2023-05-18 | 21.76 | $22.11 | 21600 |
| 2023-05-17 | 21.64 | $21.84 | 5205 |
| 2023-05-16 | 21.57 | $21.59 | 12400 |
| 2023-05-15 | 21.56 | $21.67 | 8206 |
| 2023-05-12 | 21.53 | $21.50 | 19800 |
| 2023-05-11 | 21.55 | $21.54 | 16017 |
| 2023-05-10 | 21.56 | $21.62 | 16328 |
| 2023-05-09 | 21.54 | $21.59 | 15900 |
| 2023-05-08 | 21.53 | $21.60 | 16246 |
| 2023-05-05 | 21.51 | $21.57 | 15500 |
| 2023-05-04 | 21.51 | $21.23 | 17830 |
| 2023-05-03 | 21.60 | $21.37 | 18500 |
| 2023-05-02 | 21.68 | $21.52 | 76800 |
| 2023-05-01 | 21.72 | $21.81 | 28742 |
| 2023-04-28 | 21.68 | $21.78 | 17533 |
| 2023-04-27 | 21.64 | $21.61 | 6600 |
| 2023-04-26 | 21.65 | $21.26 | 8300 |
| 2023-04-25 | 21.77 | $21.30 | 26740 |
| 2023-04-24 | 21.89 | $21.71 | 16400 |
| 2023-04-21 | 21.92 | $21.75 | 28413 |
| 2023-04-20 | 21.93 | $21.78 | 27800 |
| 2023-04-19 | 21.93 | $21.92 | 22215 |
| 2023-04-18 | 21.89 | $21.88 | 11500 |
| 2023-04-17 | 21.84 | $21.84 | 19400 |
| 2023-04-14 | 21.80 | $21.85 | 81800 |
| 2023-04-13 | 21.74 | $21.84 | 9100 |
| 2023-04-12 | 21.67 | $21.66 | 23300 |
| 2023-04-11 | 21.63 | $21.72 | 32210 |
| 2023-04-10 | 21.57 | $21.65 | 21700 |
| 2023-04-06 | 21.52 | $21.47 | 23906 |
| 2023-04-05 | 21.51 | $21.48 | 17243 |
| 2023-04-04 | 21.49 | $21.64 | 25236 |
| 2023-04-03 | 21.42 | $21.85 | 22809 |
| 2023-03-31 | 21.27 | $21.79 | 18305 |
| 2023-03-30 | 21.10 | $21.56 | 39540 |
| 2023-03-29 | 20.97 | $21.40 | 82636 |
| 2023-03-28 | 20.86 | $21.12 | 43500 |
| 2023-03-27 | 20.83 | $21.13 | 25200 |
| 2023-03-24 | 20.78 | $21.00 | 6635 |
| 2023-03-23 | 20.77 | $21.01 | 34009 |
| 2023-03-22 | 20.76 | $20.98 | 14100 |
| 2023-03-21 | 20.76 | $21.21 | 22442 |
| 2023-03-20 | 20.70 | $20.87 | 14800 |
| 2023-03-17 | 20.73 | $20.82 | 21000 |
| 2023-03-16 | 20.80 | $21.06 | 36538 |
| 2023-03-15 | 20.81 | $20.54 | 21200 |
| 2023-03-14 | 20.99 | $20.97 | 19914 |
| 2023-03-13 | 21.08 | $20.59 | 55200 |
| 2023-03-10 | 21.32 | $20.80 | 9600 |
| 2023-03-09 | 21.54 | $21.22 | 10500 |
| 2023-03-08 | 21.68 | $21.72 | 99600 |
| 2023-03-07 | 21.70 | $21.60 | 8000 |
| 2023-03-06 | 21.76 | $21.96 | 10710 |
| 2023-03-03 | 21.73 | $22.05 | 49827 |
| 2023-03-02 | 21.65 | $21.68 | 8800 |
| 2023-03-01 | 21.68 | $21.62 | 8400 |
| 2023-02-28 | 21.74 | $21.63 | 13314 |
| 2023-02-27 | 21.81 | $21.66 | 12518 |
| 2023-02-24 | 21.88 | $21.57 | 66845 |
| 2023-02-23 | 22.00 | $21.75 | 11300 |
| 2023-02-22 | 22.09 | $21.63 | 17739 |
| 2023-02-21 | 22.23 | $21.72 | 248023 |
| 2023-02-17 | 22.37 | $22.08 | 9045 |
| 2023-02-16 | 22.42 | $22.18 | 8939 |
| 2023-02-15 | 22.46 | $22.35 | 21231 |
| 2023-02-14 | 22.44 | $22.36 | 6300 |
| 2023-02-13 | 22.40 | $22.26 | 11632 |
| 2023-02-10 | 22.39 | $22.09 | 5131 |
| 2023-02-09 | 22.42 | $22.07 | 13600 |
| 2023-02-08 | 22.47 | $22.22 | 24900 |
| 2023-02-07 | 22.46 | $22.40 | 26700 |
| 2023-02-06 | 22.39 | $22.12 | 44800 |
| 2023-02-03 | 22.39 | $22.29 | 14043 |
| 2023-02-02 | 22.33 | $22.58 | 13921 |
| 2023-02-01 | 22.15 | $22.25 | 15743 |
| 2023-01-31 | 22.04 | $22.04 | 17534 |
| 2023-01-30 | 21.96 | $21.76 | 30839 |
| 2023-01-27 | 21.94 | $21.99 | 21600 |
| 2023-01-26 | 21.84 | $22.02 | 12402 |
| 2023-01-25 | 21.71 | $21.82 | 12306 |
| 2023-01-24 | 21.60 | $21.77 | 39900 |
| 2023-01-23 | 21.49 | $21.75 | 21542 |
| 2023-01-20 | 21.35 | $21.46 | 10700 |
| 2023-01-19 | 21.27 | $21.14 | 8403 |
| 2023-01-18 | 21.27 | $21.17 | 76632 |
| 2023-01-17 | 21.26 | $21.51 | 36100 |
| 2023-01-13 | 21.14 | $21.47 | 20946 |
| 2023-01-12 | 21.00 | $21.46 | 11600 |
| 2023-01-11 | 20.83 | $21.34 | 52547 |
| 2023-01-10 | 20.66 | $21.06 | 18400 |
| 2023-01-09 | 20.54 | $20.91 | 89514 |
| 2023-01-06 | 20.45 | $20.89 | 11014 |
| 2023-01-05 | 20.34 | $20.42 | 5300 |
| 2023-01-04 | 20.37 | $20.65 | 51900 |
| 2023-01-03 | 20.33 | $20.46 | 31100 |
| 2022-12-30 | 20.34 | $20.49 | 11307 |
| 2022-12-29 | 20.36 | $20.58 | 13933 |
| 2022-12-28 | 20.35 | $20.11 | 39300 |
| 2022-12-27 | 20.49 | $20.47 | 17400 |
| 2022-12-23 | 20.55 | $20.61 | 9027 |
| 2022-12-22 | 20.59 | $20.42 | 147443 |
| 2022-12-21 | 20.70 | $20.82 | 40514 |
| 2022-12-20 | 20.71 | $20.50 | 13900 |
| 2022-12-19 | 20.82 | $20.42 | 66300 |
| 2022-12-16 | 20.99 | $20.61 | 30439 |
| 2022-12-15 | 21.13 | $20.74 | 13338 |
| 2022-12-14 | 21.26 | $21.20 | 11000 |
| 2022-12-13 | 21.27 | $21.31 | 28600 |
| 2022-12-12 | 21.25 | $21.20 | 24827 |
| 2022-12-09 | 21.26 | $20.98 | 9919 |
| 2022-12-08 | 21.34 | $21.08 | 42700 |
| 2022-12-07 | 21.40 | $20.94 | 12746 |
| 2022-12-06 | 21.51 | $20.95 | 26147 |
| 2022-12-05 | 21.65 | $21.27 | 31748 |
| 2022-12-02 | 21.70 | $21.71 | 23243 |
| 2022-12-01 | 21.63 | $21.70 | 20917 |
| 2022-11-30 | 21.53 | $21.68 | 10306 |
| 2022-11-29 | 21.42 | $21.10 | 19800 |
| 2022-11-28 | 21.46 | $21.04 | 30140 |
| 2022-11-25 | 21.52 | $21.36 | 3000 |
| 2022-11-23 | 21.49 | $21.40 | 26906 |
| 2022-11-22 | 21.43 | $21.28 | 28800 |
| 2022-11-21 | 21.39 | $21.04 | 49900 |
| 2022-11-18 | 21.41 | $21.12 | 27400 |
| 2022-11-17 | 21.41 | $21.08 | 18000 |
| 2022-11-16 | 21.40 | $21.24 | 100200 |
| 2022-11-15 | 21.34 | $21.55 | 11700 |
| 2022-11-14 | 21.16 | $21.34 | 67648 |
| 2022-11-11 | 21.01 | $21.52 | 70400 |
| 2022-11-10 | 20.75 | $21.22 | 50900 |
| 2022-11-09 | 20.53 | $20.20 | 29717 |
| 2022-11-08 | 20.58 | $20.63 | 18700 |
| 2022-11-07 | 20.50 | $20.49 | 55900 |
| 2022-11-04 | 20.44 | $20.35 | 155117 |
| 2022-11-03 | 20.41 | $20.01 | 229000 |
| 2022-11-02 | 20.48 | $20.19 | 31600 |
| 2022-11-01 | 20.51 | $20.66 | 9800 |
| 2022-10-31 | 20.39 | $20.60 | 176808 |
| 2022-10-28 | 20.26 | $20.66 | 16841 |
| 2022-10-27 | 20.07 | $20.29 | 13100 |
| 2022-10-26 | 19.97 | $20.34 | 17900 |
| 2022-10-25 | 19.82 | $20.36 | 12200 |
| 2022-10-24 | 19.64 | $20.02 | 15124 |
| 2022-10-21 | 19.52 | $19.99 | 22000 |
| 2022-10-20 | 19.40 | $19.50 | 34504 |
| 2022-10-19 | 19.40 | $19.61 | 19500 |
| 2022-10-18 | 19.37 | $19.75 | 43228 |
| 2022-10-17 | 19.30 | $19.63 | 40122 |
| 2022-10-14 | 19.26 | $19.18 | 23200 |
| 2022-10-13 | 19.36 | $19.68 | 20123 |
| 2022-10-12 | 19.33 | $19.29 | 44700 |
| 2022-10-11 | 19.42 | $19.29 | 14600 |
| 2022-10-10 | 19.53 | $19.50 | 15241 |
| 2022-10-07 | 19.61 | $19.69 | 15200 |
| 2022-10-06 | 19.66 | $20.19 | 18508 |
| 2022-10-05 | 19.56 | $20.37 | 14500 |
| 2022-10-04 | 19.39 | $20.31 | 22400 |
| 2022-10-03 | 19.22 | $19.66 | 563500 |
| 2022-09-30 | 19.22 | $19.18 | 79335 |
| 2022-09-29 | 19.38 | $19.40 | 117700 |
| 2022-09-28 | 19.52 | $19.80 | 87434 |
| 2022-09-27 | 19.57 | $19.37 | 294313 |
| 2022-09-26 | 19.78 | $19.39 | 176900 |
| 2022-09-23 | 20.05 | $19.56 | 16500 |
| 2022-09-22 | 20.32 | $20.05 | 14828 |
| 2022-09-21 | 20.50 | $20.31 | 7900 |
| 2022-09-20 | 20.65 | $20.53 | 15700 |
| 2022-09-19 | 20.77 | $20.74 | 13342 |
| 2022-09-16 | 20.85 | $20.65 | 6524 |
| 2022-09-15 | 20.99 | $20.91 | 16600 |
| 2022-09-14 | 21.07 | $21.14 | 30131 |
| 2022-09-13 | 21.10 | $21.01 | 17300 |
| 2022-09-12 | 21.19 | $21.82 | 9600 |
| 2022-09-09 | 21.03 | $21.57 | 9904 |
| 2022-09-08 | 20.93 | $21.18 | 13000 |
| 2022-09-07 | 20.94 | $20.99 | 10200 |
| 2022-09-06 | 21.01 | $20.66 | 34506 |
| 2022-09-02 | 21.21 | $20.80 | 13300 |
| 2022-09-01 | 21.41 | $20.97 | 14900 |
| 2022-08-31 | 21.60 | $21.13 | 19300 |
| 2022-08-30 | 21.79 | $21.17 | 206011 |
| 2022-08-29 | 22.00 | $21.44 | 9416 |
| 2022-08-26 | 22.18 | $21.58 | 56300 |
| 2022-08-25 | 22.34 | $22.20 | 21900 |
| 2022-08-24 | 22.35 | $21.95 | 14900 |
| 2022-08-23 | 22.42 | $21.84 | 8200 |
| 2022-08-22 | 22.55 | $21.74 | 19920 |
| 2022-08-19 | 22.72 | $22.13 | 174700 |
| 2022-08-18 | 22.80 | $22.48 | 32800 |
| 2022-08-17 | 22.78 | $22.45 | 14409 |
| 2022-08-16 | 22.76 | $22.66 | 14131 |
| 2022-08-15 | 22.65 | $22.67 | 36200 |
| 2022-08-12 | 22.51 | $22.68 | 30208 |
| 2022-08-11 | 22.32 | $22.35 | 13935 |
| 2022-08-10 | 22.19 | $22.33 | 30200 |
| 2022-08-09 | 22.03 | $21.78 | 10716 |
| 2022-08-08 | 22.00 | $21.94 | 647928 |
| 2022-08-05 | 21.91 | $21.90 | 6500 |
| 2022-08-04 | 21.80 | $21.82 | 67735 |
| 2022-08-03 | 21.69 | $21.81 | 16600 |
| 2022-08-02 | 21.55 | $21.51 | 30400 |
| 2022-08-01 | 21.47 | $21.61 | 22200 |
| 2022-07-29 | 21.33 | $21.71 | 22023 |
| 2022-07-28 | 21.13 | $21.44 | 52600 |
| 2022-07-27 | 20.96 | $21.25 | 69942 |
| 2022-07-26 | 20.82 | $20.78 | 11600 |
| 2022-07-25 | 20.79 | $21.01 | 99200 |
| 2022-07-22 | 20.68 | $20.83 | 273300 |
| 2022-07-21 | 20.60 | $21.11 | 21200 |
| 2022-07-20 | 20.42 | $20.99 | 72615 |
| 2022-07-19 | 20.23 | $20.85 | 109100 |
| 2022-07-18 | 20.06 | $20.32 | 53800 |
| 2022-07-15 | 20.01 | $20.24 | 19400 |
| 2022-07-14 | 19.99 | $19.86 | 28132 |
| 2022-07-13 | 20.08 | $20.05 | 14207 |
| 2022-07-12 | 20.15 | $20.03 | 38300 |
| 2022-07-11 | 20.23 | $20.26 | 60300 |
| 2022-07-08 | 20.27 | $20.67 | 117200 |
| 2022-07-07 | 20.19 | $20.62 | 28741 |
| 2022-07-06 | 20.12 | $20.17 | 14000 |
| 2022-07-05 | 20.17 | $20.19 | 12500 |
| 2022-07-01 | 20.24 | $20.34 | 68815 |
| 2022-06-30 | 20.29 | $20.14 | 96300 |
| 2022-06-29 | 20.41 | $20.41 | 131740 |
| 2022-06-28 | 20.48 | $20.69 | 9400 |
| 2022-06-27 | 20.49 | $20.95 | 7300 |
| 2022-06-24 | 20.42 | $20.95 | 76300 |
| 2022-06-23 | 20.34 | $20.39 | 11500 |
| 2022-06-22 | 20.43 | $20.38 | 164121 |
| 2022-06-21 | 20.55 | $20.45 | 45805 |
| 2022-06-17 | 20.68 | $20.15 | 21600 |
| 2022-06-16 | 20.94 | $20.17 | 12900 |
| 2022-06-15 | 21.26 | $20.80 | 215900 |
| 2022-06-14 | 21.45 | $20.54 | 107900 |
| 2022-06-13 | 21.77 | $20.61 | 157500 |
| 2022-06-10 | 22.14 | $21.27 | 78300 |
| 2022-06-09 | 22.38 | $21.93 | 19900 |
| 2022-06-08 | 22.46 | $22.36 | 25517 |
| 2022-06-07 | 22.42 | $22.55 | 36012 |
| 2022-06-06 | 22.30 | $22.41 | 10240 |
| 2022-06-03 | 22.20 | $22.35 | 33200 |
| 2022-06-02 | 22.10 | $22.66 | 13200 |
| 2022-06-01 | 21.87 | $22.12 | 77700 |
| 2022-05-31 | 21.76 | $22.23 | 15200 |
| 2022-05-27 | 21.59 | $22.41 | 47400 |
| 2022-05-26 | 21.33 | $21.93 | 16900 |
| 2022-05-25 | 21.18 | $21.50 | 84627 |
| 2022-05-24 | 21.12 | $21.34 | 109946 |
| 2022-05-23 | 21.12 | $21.54 | 296200 |
| 2022-05-20 | 21.05 | $21.32 | 18900 |
| 2022-05-19 | 21.05 | $21.27 | 40310 |
| 2022-05-18 | 21.07 | $21.22 | 51100 |
| 2022-05-17 | 21.12 | $21.85 | 42100 |
| 2022-05-16 | 21.00 | $21.40 | 51600 |
| 2022-05-13 | 20.99 | $21.45 | 48000 |
| 2022-05-12 | 20.98 | $20.86 | 155500 |
| 2022-05-11 | 21.16 | $20.87 | 113847 |
| 2022-05-10 | 21.39 | $21.18 | 63013 |
| 2022-05-09 | 21.59 | $21.01 | 51238 |
| 2022-05-06 | 21.88 | $21.79 | 97900 |
| 2022-05-05 | 22.01 | $21.92 | 29020 |
| 2022-05-04 | 22.12 | $22.81 | 21637 |
| 2022-05-03 | 21.99 | $22.25 | 96600 |
| 2022-05-02 | 22.01 | $22.11 | 75500 |
| 2022-04-29 | 22.09 | $21.87 | 162523 |
| 2022-04-28 | 22.28 | $22.46 | 65104 |
| 2022-04-27 | 22.32 | $22.00 | 260239 |
| 2022-04-26 | 22.52 | $21.99 | 279500 |
| 2022-04-25 | 22.78 | $22.54 | 93500 |
| 2022-04-22 | 22.93 | $22.36 | 46845 |
| 2022-04-21 | 23.16 | $22.94 | 109310 |
| 2022-04-20 | 23.27 | $23.37 | 36102 |
| 2022-04-19 | 23.28 | $23.40 | 36341 |
| 2022-04-18 | 23.27 | $23.13 | 36500 |
| 2022-04-14 | 23.35 | $23.21 | 17400 |
| 2022-04-13 | 23.43 | $23.41 | 28800 |
| 2022-04-12 | 23.46 | $23.13 | 28000 |
| 2022-04-11 | 23.58 | $23.09 | 30922 |
| 2022-04-08 | 23.75 | $23.40 | 100200 |
| 2022-04-07 | 23.86 | $23.42 | 382700 |
| 2022-04-06 | 23.98 | $23.45 | 90110 |
| 2022-04-05 | 24.12 | $23.69 | 15800 |
| 2022-04-04 | 24.21 | $24.09 | 18600 |
| 2022-04-01 | 24.18 | $23.90 | 21242 |
| 2022-03-31 | 24.21 | $23.86 | 26709 |
| 2022-03-30 | 24.26 | $24.26 | 78245 |
| 2022-03-29 | 24.18 | $24.44 | 357613 |
| 2022-03-28 | 24.03 | $23.99 | 68622 |
| 2022-03-25 | 23.98 | $24.03 | 54900 |
| 2022-03-24 | 23.90 | $24.06 | 83646 |
| 2022-03-23 | 23.80 | $23.99 | 131337 |
| 2022-03-22 | 23.69 | $24.09 | 95100 |
| 2022-03-21 | 23.53 | $24.14 | 84513 |
| 2022-03-18 | 23.31 | $23.92 | 22300 |
| 2022-03-17 | 23.12 | $23.67 | 29300 |
| 2022-03-16 | 22.96 | $23.40 | 168800 |
| 2022-03-15 | 22.87 | $22.99 | 37307 |
| 2022-03-14 | 22.89 | $22.50 | 28037 |
| 2022-03-11 | 23.07 | $22.95 | 41944 |
| 2022-03-10 | 23.15 | $22.99 | 14200 |
| 2022-03-09 | 23.24 | $23.48 | 49409 |
| 2022-03-08 | 23.20 | $22.98 | 63300 |
| 2022-03-07 | 23.31 | $22.86 | 20226 |
| 2022-03-04 | 23.49 | $23.34 | 33900 |
| 2022-03-03 | 23.55 | $23.65 | 98523 |
| 2022-03-02 | 23.54 | $24.03 | 76411 |
| 2022-03-01 | 23.40 | $23.52 | 101500 |
| 2022-02-28 | 23.41 | $23.67 | 348208 |
| 2022-02-25 | 23.36 | $23.61 | 89600 |
| 2022-02-24 | 23.34 | $23.24 | 157623 |
| 2022-02-23 | 23.42 | $22.92 | 75000 |
| 2022-02-22 | 23.64 | $23.22 | 37700 |
| 2022-02-18 | 23.80 | $23.41 | 82233 |
| 2022-02-17 | 23.95 | $23.62 | 108700 |
| 2022-02-16 | 24.06 | $24.07 | 129400 |
| 2022-02-15 | 24.06 | $24.20 | 161100 |
| 2022-02-14 | 24.02 | $23.80 | 20100 |
| 2022-02-11 | 24.09 | $24.00 | 43900 |
| 2022-02-10 | 24.12 | $24.32 | 13427 |
| 2022-02-09 | 24.06 | $24.69 | 44644 |
| 2022-02-08 | 23.87 | $24.23 | 18200 |
| 2022-02-07 | 23.78 | $24.00 | 56735 |
| 2022-02-04 | 23.76 | $24.06 | 21200 |
| 2022-02-03 | 23.71 | $23.86 | 47332 |
| 2022-02-02 | 23.72 | $24.23 | 76900 |
| 2022-02-01 | 23.62 | $24.29 | 91613 |
| 2022-01-31 | 23.49 | $23.99 | 44400 |
| 2022-01-28 | 23.44 | $23.65 | 189200 |
| 2022-01-27 | 23.48 | $23.28 | 187400 |
| 2022-01-26 | 23.67 | $23.43 | 48936 |
| 2022-01-25 | 23.85 | $23.56 | 149708 |
| 2022-01-24 | 24.04 | $23.72 | 222242 |
| 2022-01-21 | 24.23 | $23.66 | 14305 |
| 2022-01-20 | 24.49 | $23.98 | 31900 |
| 2022-01-19 | 24.70 | $24.21 | 40300 |
| 2022-01-18 | 24.89 | $24.45 | 21700 |
| 2022-01-14 | 25.04 | $24.89 | 21300 |
| 2022-01-13 | 25.10 | $24.90 | 21915 |
| 2022-01-12 | 25.16 | $25.21 | 14300 |
| 2022-01-11 | 25.14 | $25.21 | 23000 |
| 2022-01-10 | 25.11 | $24.89 | 26900 |
| 2022-01-07 | 25.18 | $24.91 | 24800 |
| 2022-01-06 | 25.26 | $25.07 | 70948 |
| 2022-01-05 | 25.30 | $25.06 | 45600 |
| 2022-01-04 | 25.36 | $25.52 | 33023 |
| 2022-01-03 | 25.28 | $25.38 | 112600 |
| 2021-12-31 | 25.24 | $25.42 | 115207 |
| 2021-12-30 | 25.16 | $25.34 | 24200 |
| 2021-12-29 | 25.10 | $25.42 | 14700 |
| 2021-12-28 | 25.01 | $25.37 | 18309 |
| 2021-12-27 | 24.91 | $25.46 | 62800 |
| 2021-12-23 | 24.76 | $25.21 | 81500 |
| 2021-12-22 | 24.66 | $25.07 | 205427 |
| 2021-12-21 | 24.60 | $24.78 | 179800 |
| 2021-12-20 | 24.61 | $24.22 | 41645 |
| 2021-12-17 | 24.81 | $24.84 | 31300 |
| 2021-12-16 | 24.87 | $24.93 | 34800 |
| 2021-12-15 | 24.91 | $25.14 | 44900 |
| 2021-12-14 | 24.91 | $24.92 | 30100 |
| 2021-12-13 | 24.98 | $25.00 | 26218 |
| 2021-12-10 | 25.04 | $25.41 | 430504 |
| 2021-12-09 | 24.99 | $25.35 | 17100 |
| 2021-12-08 | 24.96 | $25.58 | 171800 |
| 2021-12-07 | 24.86 | $25.48 | 57329 |
| 2021-12-06 | 24.77 | $24.94 | 53129 |
| 2021-12-03 | 24.84 | $24.74 | 51300 |
| 2021-12-02 | 25.01 | $25.07 | 30600 |
| 2021-12-01 | 25.11 | $24.57 | 31500 |
| 2021-11-30 | 25.40 | $24.99 | 34611 |
| 2021-11-29 | 25.63 | $25.51 | 81923 |
| 2021-11-26 | 25.75 | $25.32 | 30900 |
| 2021-11-24 | 25.96 | $26.03 | 32600 |
| 2021-11-23 | 26.00 | $25.92 | 92300 |
| 2021-11-22 | 26.08 | $25.88 | 34343 |
| 2021-11-19 | 26.20 | $26.02 | 43336 |
| 2021-11-18 | 26.30 | $26.27 | 64100 |
| 2021-11-17 | 26.35 | $26.30 | 36613 |
| 2021-11-16 | 26.40 | $26.49 | 32700 |
| 2021-11-15 | 26.40 | $26.40 | 48300 |
| 2021-11-12 | 26.43 | $26.43 | 39400 |
| 2021-11-11 | 26.46 | $26.25 | 34000 |
| 2021-11-10 | 26.56 | $26.09 | 59900 |
| 2021-11-09 | 26.73 | $26.43 | 836746 |
| 2021-11-08 | 26.83 | $26.43 | 89700 |
| 2021-11-05 | 26.95 | $26.24 | 53927 |
| 2021-11-04 | 27.16 | $26.10 | 86600 |
| 2021-11-03 | 27.45 | $27.48 | 45600 |
| 2021-11-02 | 27.36 | $27.29 | 14900 |
| 2021-11-01 | 27.31 | $27.29 | 45000 |
| 2021-10-29 | 27.24 | $27.14 | 73807 |
| 2021-10-28 | 27.19 | $27.15 | 75800 |
| 2021-10-27 | 27.13 | $26.85 | 65100 |
| 2021-10-26 | 27.15 | $27.20 | 76445 |
| 2021-10-25 | 27.05 | $27.16 | 22500 |
| 2021-10-22 | 26.94 | $27.11 | 23000 |
| 2021-10-21 | 26.81 | $27.07 | 33700 |
| 2021-10-20 | 26.67 | $27.01 | 24201 |
| 2021-10-19 | 26.51 | $26.96 | 85142 |
| 2021-10-18 | 26.33 | $26.71 | 45622 |
| 2021-10-15 | 26.19 | $26.67 | 34308 |
| 2021-10-14 | 26.03 | $26.46 | 19506 |
| 2021-10-13 | 25.90 | $26.08 | 21427 |
| 2021-10-12 | 25.87 | $25.98 | 34830 |
| 2021-10-11 | 25.86 | $25.93 | 14900 |
| 2021-10-08 | 25.87 | $26.08 | 27305 |
| 2021-10-07 | 25.83 | $26.14 | 24700 |
| 2021-10-06 | 25.77 | $25.85 | 38616 |
| 2021-10-05 | 25.80 | $25.88 | 46400 |
| 2021-10-04 | 25.82 | $25.63 | 32807 |
| 2021-10-01 | 25.93 | $25.93 | 217420 |
| 2021-09-30 | 25.97 | $25.72 | 23622 |
| 2021-09-29 | 26.09 | $25.89 | 23534 |
| 2021-09-28 | 26.18 | $25.92 | 20400 |
| 2021-09-27 | 26.29 | $26.50 | 22100 |
| 2021-09-24 | 26.23 | $26.44 | 21823 |
| 2021-09-23 | 26.19 | $26.57 | 75200 |
| 2021-09-22 | 26.09 | $26.08 | 29000 |
| 2021-09-21 | 26.14 | $25.78 | 34300 |
| 2021-09-20 | 26.28 | $25.71 | 38027 |
| 2021-09-17 | 26.49 | $26.31 | 39735 |
| 2021-09-16 | 26.54 | $26.47 | 32001 |
| 2021-09-15 | 26.56 | $26.44 | 22241 |
| 2021-09-14 | 26.59 | $26.31 | 15427 |
| 2021-09-13 | 26.67 | $26.48 | 37734 |
| 2021-09-10 | 26.71 | $26.46 | 98104 |
| 2021-09-09 | 26.76 | $26.55 | 14500 |
| 2021-09-08 | 26.79 | $26.55 | 27505 |
| 2021-09-07 | 26.82 | $26.73 | 26224 |
| 2021-09-03 | 26.81 | $26.87 | 52149 |
| 2021-09-02 | 26.73 | $26.87 | 41500 |
| 2021-09-01 | 26.65 | $26.77 | 33500 |
| 2021-08-31 | 26.57 | $26.72 | 10700 |
| 2021-08-30 | 26.48 | $26.76 | 78300 |
| 2021-08-27 | 26.36 | $26.65 | 156600 |
| 2021-08-26 | 26.25 | $26.39 | 23010 |
| 2021-08-25 | 26.20 | $26.58 | 40900 |
| 2021-08-24 | 26.08 | $26.40 | 23248 |
| 2021-08-23 | 25.98 | $26.12 | 33737 |
| 2021-08-20 | 25.96 | $25.72 | 62700 |
| 2021-08-19 | 26.06 | $25.58 | 17309 |
| 2021-08-18 | 26.22 | $25.78 | 42700 |
| 2021-08-17 | 26.36 | $25.95 | 662043 |
| 2021-08-16 | 26.47 | $26.29 | 16100 |
| 2021-08-13 | 26.49 | $26.45 | 36641 |
| 2021-08-12 | 26.47 | $26.48 | 139116 |
| 2021-08-11 | 26.43 | $26.50 | 19312 |
| 2021-08-10 | 26.37 | $26.37 | 29130 |
| 2021-08-09 | 26.34 | $26.37 | 77837 |
| 2021-08-06 | 26.30 | $26.39 | 26800 |
| 2021-08-05 | 26.24 | $26.33 | 24518 |
| 2021-08-04 | 26.18 | $26.17 | 13600 |
| 2021-08-03 | 26.17 | $26.25 | 29300 |
| 2021-08-02 | 26.12 | $26.13 | 18248 |
| 2021-07-30 | 26.10 | $26.16 | 19700 |
| 2021-07-29 | 26.07 | $26.33 | 19500 |
| 2021-07-28 | 25.97 | $26.14 | 27000 |
| 2021-07-27 | 25.91 | $25.93 | 23821 |
| 2021-07-26 | 25.91 | $26.15 | 26329 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.91
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.20
Average
51.67
Maximum
71.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.91 | $33.46 | 108459 |
| 2026-07-21 | 46.91 | $33.46 | 145400 |
| 2026-07-20 | 45.16 | $33.26 | 105200 |
| 2026-07-17 | 45.45 | $33.30 | 118628 |
| 2026-07-16 | 46.35 | $33.43 | 94218 |
| 2026-07-15 | 47.10 | $33.54 | 92329 |
| 2026-07-14 | 47.70 | $33.63 | 151148 |
| 2026-07-13 | 46.70 | $33.49 | 110925 |
| 2026-07-10 | 53.61 | $34.48 | 7319 |
| 2026-07-09 | 52.87 | $34.37 | 18046 |
| 2026-07-08 | 49.77 | $33.92 | 15700 |
| 2026-07-07 | 48.19 | $33.70 | 39300 |
| 2026-07-06 | 54.66 | $34.57 | 82700 |
| 2026-07-02 | 52.86 | $34.31 | 17135 |
| 2026-07-01 | 55.01 | $34.58 | 26229 |
| 2026-06-30 | 55.65 | $34.66 | 132231 |
| 2026-06-29 | 55.73 | $34.67 | 112300 |
| 2026-06-26 | 51.54 | $34.01 | 23530 |
| 2026-06-25 | 56.54 | $34.66 | 19245 |
| 2026-06-24 | 54.28 | $34.31 | 20414 |
| 2026-06-23 | 54.08 | $34.28 | 11944 |
| 2026-06-22 | 61.01 | $35.12 | 20944 |
| 2026-06-18 | 61.36 | $35.16 | 22100 |
| 2026-06-17 | 59.10 | $34.76 | 9827 |
| 2026-06-16 | 60.71 | $34.95 | 13541 |
| 2026-06-15 | 65.42 | $35.48 | 16800 |
| 2026-06-12 | 63.16 | $35.04 | 66035 |
| 2026-06-11 | 60.43 | $34.55 | 23331 |
| 2026-06-10 | 57.24 | $34.03 | 28600 |
| 2026-06-09 | 57.66 | $34.08 | 23300 |
| 2026-06-08 | 61.95 | $34.57 | 61110 |
| 2026-06-05 | 61.11 | $34.42 | 21824 |
| 2026-06-04 | 64.54 | $34.80 | 119513 |
| 2026-06-03 | 63.51 | $34.60 | 33400 |
| 2026-06-02 | 67.89 | $35.07 | 29237 |
| 2026-06-01 | 67.25 | $34.93 | 28000 |
| 2026-05-29 | 64.05 | $34.27 | 59500 |
| 2026-05-28 | 64.69 | $34.34 | 47930 |
| 2026-05-27 | 63.04 | $34.01 | 74836 |
| 2026-05-26 | 64.51 | $34.18 | 341219 |
| 2026-05-22 | 63.17 | $33.90 | 38245 |
| 2026-05-21 | 61.53 | $33.57 | 57100 |
| 2026-05-20 | 61.69 | $33.59 | 42000 |
| 2026-05-19 | 61.41 | $33.53 | 76705 |
| 2026-05-18 | 62.35 | $33.66 | 45648 |
| 2026-05-15 | 67.26 | $34.31 | 89000 |
| 2026-05-14 | 71.19 | $34.79 | 694217 |
| 2026-05-13 | 69.83 | $34.40 | 550740 |
| 2026-05-12 | 66.73 | $33.59 | 20742 |
| 2026-05-11 | 71.65 | $34.16 | 116200 |
| 2026-05-08 | 71.08 | $34.00 | 23206 |
| 2026-05-07 | 68.03 | $33.20 | 21200 |
| 2026-05-06 | 68.03 | $33.20 | 103805 |
| 2026-05-05 | 63.72 | $32.20 | 199100 |
| 2026-05-04 | 62.57 | $31.96 | 109444 |
| 2026-05-01 | 63.61 | $32.09 | 108600 |
| 2026-04-30 | 63.25 | $32.01 | 142426 |
| 2026-04-29 | 61.50 | $31.62 | 59428 |
| 2026-04-28 | 62.08 | $31.70 | 40438 |
| 2026-04-27 | 64.89 | $32.09 | 27706 |
| 2026-04-24 | 67.11 | $32.39 | 97000 |
| 2026-04-23 | 68.14 | $32.53 | 53100 |
| 2026-04-22 | 67.01 | $32.20 | 28228 |
| 2026-04-21 | 68.20 | $32.37 | 142100 |
| 2026-04-20 | 65.11 | $31.48 | 107025 |
| 2026-04-17 | 71.08 | $32.29 | 39400 |
| 2026-04-16 | 69.08 | $31.69 | 85513 |
| 2026-04-15 | 67.52 | $31.25 | 59700 |
| 2026-04-14 | 62.97 | $30.12 | 81000 |
| 2026-04-13 | 55.95 | $28.77 | 39819 |
| 2026-04-10 | 52.67 | $28.25 | 70536 |
| 2026-04-09 | 53.03 | $28.30 | 240400 |
| 2026-04-08 | 56.02 | $28.71 | 36232 |
| 2026-04-07 | 44.67 | $27.14 | 40235 |
| 2026-04-06 | 42.33 | $26.88 | 60414 |
| 2026-04-02 | 45.19 | $27.29 | 67900 |
| 2026-04-01 | 42.10 | $26.95 | 234700 |
| 2026-03-31 | 38.93 | $26.62 | 25800 |
| 2026-03-30 | 29.48 | $25.77 | 60348 |
| 2026-03-27 | 36.57 | $26.89 | 98405 |
| 2026-03-26 | 32.14 | $26.57 | 110318 |
| 2026-03-25 | 33.17 | $26.72 | 29100 |
| 2026-03-24 | 31.50 | $26.60 | 19703 |
| 2026-03-23 | 34.21 | $27.00 | 44009 |
| 2026-03-20 | 28.20 | $26.59 | 20500 |
| 2026-03-19 | 28.56 | $26.65 | 13323 |
| 2026-03-18 | 29.03 | $26.73 | 143900 |
| 2026-03-17 | 32.13 | $27.22 | 116800 |
| 2026-03-16 | 29.96 | $27.07 | 18600 |
| 2026-03-13 | 30.39 | $27.14 | 173733 |
| 2026-03-12 | 34.12 | $27.70 | 26737 |
| 2026-03-11 | 35.68 | $27.91 | 14325 |
| 2026-03-10 | 38.04 | $28.21 | 45739 |
| 2026-03-09 | 36.44 | $28.09 | 149923 |
| 2026-03-06 | 37.28 | $28.20 | 26000 |
| 2026-03-05 | 37.73 | $28.26 | 28100 |
| 2026-03-04 | 42.51 | $28.85 | 25806 |
| 2026-03-03 | 38.89 | $28.56 | 41416 |
| 2026-03-02 | 44.49 | $29.17 | 27100 |
| 2026-02-27 | 45.51 | $29.27 | 31217 |
| 2026-02-26 | 47.26 | $29.44 | 20300 |
| 2026-02-25 | 50.75 | $29.76 | 10637 |
| 2026-02-24 | 47.89 | $29.51 | 41230 |
| 2026-02-23 | 46.11 | $29.36 | 25100 |
| 2026-02-20 | 47.55 | $29.50 | 481400 |
| 2026-02-19 | 45.83 | $29.35 | 737223 |
| 2026-02-18 | 49.21 | $29.68 | 35100 |
| 2026-02-17 | 47.54 | $29.53 | 181813 |
| 2026-02-13 | 48.65 | $29.64 | 108700 |
| 2026-02-12 | 47.81 | $29.56 | 37243 |
| 2026-02-11 | 50.06 | $29.79 | 45938 |
| 2026-02-10 | 48.56 | $29.64 | 141700 |
| 2026-02-09 | 50.68 | $29.86 | 179100 |
| 2026-02-06 | 49.83 | $29.77 | 18026 |
| 2026-02-05 | 39.59 | $28.84 | 55129 |
| 2026-02-04 | 44.50 | $29.37 | 23796 |
| 2026-02-03 | 48.98 | $29.78 | 43400 |
| 2026-02-02 | 48.38 | $29.73 | 13816 |
| 2026-01-30 | 47.79 | $29.68 | 141632 |
| 2026-01-29 | 55.28 | $30.31 | 38300 |
| 2026-01-28 | 56.34 | $30.39 | 46700 |
| 2026-01-27 | 56.86 | $30.43 | 44000 |
| 2026-01-26 | 52.72 | $30.03 | 132740 |
| 2026-01-23 | 51.50 | $29.92 | 49200 |
| 2026-01-22 | 54.02 | $30.13 | 66725 |
| 2026-01-21 | 55.00 | $30.21 | 157600 |
| 2026-01-20 | 50.07 | $29.75 | 106113 |
| 2026-01-16 | 53.07 | $30.00 | 20600 |
| 2026-01-15 | 53.19 | $30.01 | 40639 |
| 2026-01-14 | 52.05 | $29.90 | 58732 |
| 2026-01-13 | 53.29 | $30.01 | 19122 |
| 2026-01-12 | 55.45 | $30.20 | 156323 |
| 2026-01-09 | 53.27 | $29.97 | 54400 |
| 2026-01-08 | 48.01 | $29.47 | 68919 |
| 2026-01-07 | 49.82 | $29.64 | 29225 |
| 2026-01-06 | 52.59 | $29.89 | 22334 |
| 2026-01-05 | 46.10 | $29.32 | 33717 |
| 2026-01-02 | 40.24 | $28.89 | 17128 |
| 2025-12-31 | 35.09 | $28.56 | 18406 |
| 2025-12-30 | 37.71 | $28.84 | 51532 |
| 2025-12-29 | 39.51 | $29.02 | 27800 |
| 2025-12-26 | 44.19 | $29.44 | 19239 |
| 2025-12-24 | 45.03 | $29.51 | 15241 |
| 2025-12-23 | 44.74 | $29.49 | 33019 |
| 2025-12-22 | 41.87 | $29.29 | 36400 |
| 2025-12-19 | 39.78 | $29.15 | 79438 |
| 2025-12-18 | 33.82 | $28.78 | 20843 |
| 2025-12-17 | 38.74 | $29.28 | 20441 |
| 2025-12-16 | 40.42 | $29.43 | 14744 |
| 2025-12-15 | 41.91 | $29.56 | 29443 |
| 2025-12-12 | 43.08 | $29.66 | 23115 |
| 2025-12-11 | 48.58 | $30.09 | 75503 |
| 2025-12-10 | 47.55 | $30.02 | 14102 |
| 2025-12-09 | 46.82 | $29.97 | 16423 |
| 2025-12-08 | 46.68 | $29.96 | 17800 |
| 2025-12-05 | 47.64 | $30.04 | 36735 |
| 2025-12-04 | 48.82 | $30.14 | 12600 |
| 2025-12-03 | 48.33 | $30.10 | 10300 |
| 2025-12-02 | 46.89 | $29.98 | 35700 |
| 2025-12-01 | 45.31 | $29.85 | 30700 |
| 2025-11-28 | 48.92 | $30.19 | 38600 |
| 2025-11-26 | 48.23 | $30.13 | 34900 |
| 2025-11-25 | 43.37 | $29.73 | 21400 |
| 2025-11-24 | 39.74 | $29.46 | 74047 |
| 2025-11-21 | 36.90 | $29.26 | 183700 |
| 2025-11-20 | 35.30 | $29.15 | 132800 |
| 2025-11-19 | 38.68 | $29.55 | 237500 |
| 2025-11-18 | 40.04 | $29.70 | 9108 |
| 2025-11-17 | 41.34 | $29.84 | 18519 |
| 2025-11-14 | 41.89 | $29.90 | 120800 |
| 2025-11-13 | 46.61 | $30.38 | 33300 |
| 2025-11-12 | 49.13 | $30.61 | 25300 |
| 2025-11-11 | 51.31 | $30.80 | 19302 |
| 2025-11-10 | 50.21 | $30.70 | 21606 |
| 2025-11-07 | 44.06 | $30.19 | 4042 |
| 2025-11-06 | 47.21 | $30.48 | 216421 |
| 2025-11-05 | 49.90 | $30.71 | 16823 |
| 2025-11-04 | 47.43 | $30.51 | 211300 |
| 2025-11-03 | 57.20 | $31.24 | 44100 |
| 2025-10-31 | 57.36 | $31.25 | 16624 |
| 2025-10-30 | 55.42 | $31.08 | 19200 |
| 2025-10-29 | 59.66 | $31.36 | 21006 |
| 2025-10-28 | 60.60 | $31.42 | 34400 |
| 2025-10-27 | 58.63 | $31.23 | 43438 |
| 2025-10-24 | 54.55 | $30.87 | 45444 |
| 2025-10-23 | 54.55 | $30.87 | 16200 |
| 2025-10-22 | 50.50 | $30.54 | 35331 |
| 2025-10-21 | 55.32 | $30.88 | 34200 |
| 2025-10-20 | 58.94 | $31.11 | 11600 |
| 2025-10-17 | 55.84 | $30.85 | 35947 |
| 2025-10-16 | 54.97 | $30.78 | 13431 |
| 2025-10-15 | 59.24 | $31.05 | 49107 |
| 2025-10-14 | 57.74 | $30.92 | 44880 |
| 2025-10-13 | 57.62 | $30.91 | 16431 |
| 2025-10-10 | 48.82 | $30.24 | 38130 |
| 2025-10-09 | 66.97 | $31.16 | 28814 |
| 2025-10-08 | 65.09 | $31.02 | 19800 |
| 2025-10-07 | 62.02 | $30.81 | 24044 |
| 2025-10-06 | 64.32 | $30.90 | 16422 |
| 2025-10-03 | 63.76 | $30.86 | 26600 |
| 2025-10-02 | 63.48 | $30.84 | 26800 |
| 2025-10-01 | 64.41 | $30.88 | 38032 |
| 2025-09-30 | 62.02 | $30.70 | 23100 |
| 2025-09-29 | 60.04 | $30.56 | 31600 |
| 2025-09-26 | 58.27 | $30.44 | 27017 |
| 2025-09-25 | 56.90 | $30.35 | 29022 |
| 2025-09-24 | 60.01 | $30.50 | 10831 |
| 2025-09-23 | 63.29 | $30.65 | 18547 |
| 2025-09-22 | 67.99 | $30.85 | 16100 |
| 2025-09-19 | 66.08 | $30.69 | 25210 |
| 2025-09-18 | 65.21 | $30.62 | 16040 |
| 2025-09-17 | 62.48 | $30.41 | 65600 |
| 2025-09-16 | 64.54 | $30.50 | 22544 |
| 2025-09-15 | 64.04 | $30.46 | 20440 |
| 2025-09-12 | 62.00 | $30.30 | 18216 |
| 2025-09-11 | 60.40 | $30.18 | 39527 |
| 2025-09-10 | 56.79 | $29.93 | 35342 |
| 2025-09-09 | 54.76 | $29.80 | 26200 |
| 2025-09-08 | 53.31 | $29.71 | 19231 |
| 2025-09-05 | 52.83 | $29.68 | 19600 |
| 2025-09-04 | 51.90 | $29.62 | 91300 |
| 2025-09-03 | 49.36 | $29.46 | 27338 |
| 2025-09-02 | 47.89 | $29.37 | 72530 |
| 2025-08-29 | 49.09 | $29.45 | 110000 |
| 2025-08-28 | 55.38 | $29.83 | 23100 |
| 2025-08-27 | 55.91 | $29.86 | 35800 |
| 2025-08-26 | 55.23 | $29.81 | 11214 |
| 2025-08-25 | 51.80 | $29.57 | 30045 |
| 2025-08-22 | 53.25 | $29.66 | 39300 |
| 2025-08-21 | 48.70 | $29.36 | 14700 |
| 2025-08-20 | 49.46 | $29.41 | 13521 |
| 2025-08-19 | 50.67 | $29.49 | 26100 |
| 2025-08-18 | 55.14 | $29.77 | 15400 |
| 2025-08-15 | 55.47 | $29.79 | 17200 |
| 2025-08-14 | 61.06 | $30.11 | 20400 |
| 2025-08-13 | 60.83 | $30.09 | 18444 |
| 2025-08-12 | 61.53 | $30.13 | 61634 |
| 2025-08-11 | 57.18 | $29.76 | 20200 |
| 2025-08-08 | 58.37 | $29.83 | 63400 |
| 2025-08-07 | 57.65 | $29.77 | 15026 |
| 2025-08-06 | 57.53 | $29.76 | 23024 |
| 2025-08-05 | 57.42 | $29.75 | 13420 |
| 2025-08-04 | 60.41 | $29.95 | 17400 |
| 2025-08-01 | 56.90 | $29.62 | 12900 |
| 2025-07-31 | 60.12 | $29.83 | 14900 |
| 2025-07-30 | 62.53 | $29.98 | 15300 |
| 2025-07-29 | 60.94 | $29.82 | 21100 |
| 2025-07-28 | 63.49 | $29.98 | 11700 |
| 2025-07-25 | 62.37 | $29.86 | 15946 |
| 2025-07-24 | 62.52 | $29.87 | 15815 |
| 2025-07-23 | 63.40 | $29.93 | 9200 |
| 2025-07-22 | 59.62 | $29.51 | 20200 |
| 2025-07-21 | 61.49 | $29.64 | 19323 |
| 2025-07-18 | 64.13 | $29.82 | 29119 |
| 2025-07-17 | 63.72 | $29.77 | 18337 |
| 2025-07-16 | 62.32 | $29.60 | 23513 |
| 2025-07-15 | 62.16 | $29.58 | 34100 |
| 2025-07-14 | 59.94 | $29.31 | 16144 |
| 2025-07-11 | 58.48 | $29.14 | 28823 |
| 2025-07-10 | 60.45 | $29.30 | 19426 |
| 2025-07-09 | 58.98 | $29.12 | 24400 |
| 2025-07-08 | 58.40 | $29.05 | 36300 |
| 2025-07-07 | 60.00 | $29.19 | 17121 |
| 2025-07-03 | 61.82 | $29.35 | 20300 |
| 2025-07-02 | 59.86 | $29.08 | 27629 |
| 2025-07-01 | 59.12 | $28.98 | 30010 |
| 2025-06-30 | 66.06 | $29.58 | 19126 |
| 2025-06-27 | 64.54 | $29.35 | 15208 |
| 2025-06-26 | 61.57 | $28.93 | 11008 |
| 2025-06-25 | 60.36 | $28.77 | 11500 |
| 2025-06-24 | 58.27 | $28.50 | 17400 |
| 2025-06-23 | 52.74 | $27.87 | 28400 |
| 2025-06-20 | 52.16 | $27.81 | 7724 |
| 2025-06-18 | 51.70 | $27.76 | 20434 |
| 2025-06-17 | 52.37 | $27.83 | 14948 |
| 2025-06-16 | 55.74 | $28.17 | 14612 |
| 2025-06-13 | 55.01 | $28.08 | 24900 |
| 2025-06-12 | 57.82 | $28.36 | 19902 |
| 2025-06-11 | 57.74 | $28.35 | 24402 |
| 2025-06-10 | 56.82 | $28.22 | 9326 |
| 2025-06-09 | 58.41 | $28.39 | 10249 |
| 2025-06-06 | 57.68 | $28.28 | 9100 |
| 2025-06-05 | 57.62 | $28.27 | 18000 |
| 2025-06-04 | 58.03 | $28.32 | 23915 |
| 2025-06-03 | 59.01 | $28.44 | 27535 |
| 2025-06-02 | 57.31 | $28.14 | 37540 |
| 2025-05-30 | 54.94 | $27.74 | 29003 |
| 2025-05-29 | 56.96 | $28.01 | 49841 |
| 2025-05-28 | 57.71 | $28.11 | 7800 |
| 2025-05-27 | 57.29 | $28.03 | 20740 |
| 2025-05-23 | 54.85 | $27.58 | 13224 |
| 2025-05-22 | 57.12 | $27.91 | 14110 |
| 2025-05-21 | 57.74 | $28.00 | 28210 |
| 2025-05-20 | 61.16 | $28.49 | 27000 |
| 2025-05-19 | 63.65 | $28.83 | 49813 |
| 2025-05-16 | 63.80 | $28.85 | 19424 |
| 2025-05-15 | 62.99 | $28.65 | 34205 |
| 2025-05-14 | 65.98 | $29.08 | 34100 |
| 2025-05-13 | 64.95 | $28.80 | 35509 |
| 2025-05-12 | 61.61 | $27.95 | 40207 |
| 2025-05-09 | 56.31 | $26.81 | 15400 |
| 2025-05-08 | 58.39 | $27.12 | 18112 |
| 2025-05-07 | 57.91 | $27.02 | 52949 |
| 2025-05-06 | 56.78 | $26.78 | 17900 |
| 2025-05-05 | 60.93 | $27.42 | 149902 |
| 2025-05-02 | 59.93 | $27.19 | 15328 |
| 2025-05-01 | 55.72 | $26.29 | 96900 |
| 2025-04-30 | 53.29 | $25.82 | 56313 |
| 2025-04-29 | 55.90 | $26.24 | 117004 |
| 2025-04-28 | 56.02 | $26.26 | 28300 |
| 2025-04-25 | 55.22 | $26.09 | 35030 |
| 2025-04-24 | 52.15 | $25.46 | 24425 |
| 2025-04-23 | 48.69 | $24.81 | 28000 |
| 2025-04-22 | 44.80 | $24.14 | 44500 |
| 2025-04-21 | 43.39 | $23.91 | 72300 |
| 2025-04-17 | 43.27 | $23.89 | 54800 |
| 2025-04-16 | 45.26 | $24.33 | 44849 |
| 2025-04-15 | 44.94 | $24.27 | 28139 |
| 2025-04-14 | 45.50 | $24.40 | 16315 |
| 2025-04-11 | 45.83 | $24.48 | 51734 |
| 2025-04-10 | 40.70 | $23.49 | 103637 |
| 2025-04-09 | 50.70 | $25.66 | 121500 |
| 2025-04-08 | 33.75 | $23.28 | 124000 |
| 2025-04-07 | 32.92 | $23.19 | 172500 |
| 2025-04-04 | 34.00 | $23.43 | 40719 |
| 2025-04-03 | 37.71 | $24.19 | 33400 |
| 2025-04-02 | 40.17 | $24.64 | 57400 |
| 2025-04-01 | 37.95 | $24.38 | 111900 |
| 2025-03-31 | 38.42 | $24.47 | 243600 |
| 2025-03-28 | 37.02 | $24.30 | 141318 |
| 2025-03-27 | 42.41 | $25.30 | 23606 |
| 2025-03-26 | 43.62 | $25.50 | 19900 |
| 2025-03-25 | 44.21 | $25.60 | 27700 |
| 2025-03-24 | 45.03 | $25.74 | 20700 |
| 2025-03-21 | 31.80 | $24.20 | 49637 |
| 2025-03-20 | 32.67 | $24.38 | 211412 |
| 2025-03-19 | 34.11 | $24.67 | 52700 |
| 2025-03-18 | 33.44 | $24.60 | 31146 |
| 2025-03-17 | 37.01 | $25.30 | 15825 |
| 2025-03-14 | 36.46 | $25.24 | 17000 |
| 2025-03-13 | 32.32 | $24.80 | 18400 |
| 2025-03-12 | 33.89 | $25.13 | 28428 |
| 2025-03-11 | 30.27 | $24.76 | 53000 |
| 2025-03-10 | 32.51 | $25.25 | 37614 |
| 2025-03-07 | 35.02 | $25.75 | 55526 |
| 2025-03-06 | 36.80 | $26.08 | 60723 |
| 2025-03-05 | 41.07 | $26.79 | 32535 |
| 2025-03-04 | 36.01 | $26.28 | 42642 |
| 2025-03-03 | 37.20 | $26.48 | 100200 |
| 2025-02-28 | 43.01 | $27.34 | 18106 |
| 2025-02-27 | 42.42 | $27.28 | 12600 |
| 2025-02-26 | 43.79 | $27.47 | 43208 |
| 2025-02-25 | 43.05 | $27.39 | 42800 |
| 2025-02-24 | 45.70 | $27.76 | 28920 |
| 2025-02-21 | 49.03 | $28.19 | 14725 |
| 2025-02-20 | 53.31 | $28.69 | 13600 |
| 2025-02-19 | 52.68 | $28.61 | 24300 |
| 2025-02-18 | 56.00 | $28.98 | 24900 |
| 2025-02-14 | 51.79 | $28.44 | 19300 |
| 2025-02-13 | 51.38 | $28.39 | 16800 |
| 2025-02-12 | 48.74 | $28.07 | 19100 |
| 2025-02-11 | 51.48 | $28.40 | 21820 |
| 2025-02-10 | 52.94 | $28.57 | 18107 |
| 2025-02-07 | 51.08 | $28.33 | 18449 |
| 2025-02-06 | 51.49 | $28.38 | 35700 |
| 2025-02-05 | 50.07 | $28.19 | 14640 |
| 2025-02-04 | 47.78 | $27.89 | 25218 |
| 2025-02-03 | 43.86 | $27.41 | 34300 |
| 2025-01-31 | 47.61 | $27.94 | 34800 |
| 2025-01-30 | 48.20 | $28.02 | 23700 |
| 2025-01-29 | 47.66 | $27.95 | 43111 |
| 2025-01-28 | 48.69 | $28.10 | 29020 |
| 2025-01-27 | 45.00 | $27.61 | 26200 |
| 2025-01-24 | 53.42 | $28.74 | 34500 |
| 2025-01-23 | 59.71 | $29.41 | 17100 |
| 2025-01-22 | 57.05 | $29.04 | 41700 |
| 2025-01-21 | 52.65 | $28.49 | 28330 |
| 2025-01-17 | 49.80 | $28.17 | 53036 |
| 2025-01-16 | 45.31 | $27.71 | 14800 |
| 2025-01-15 | 45.82 | $27.77 | 34700 |
| 2025-01-14 | 41.90 | $27.39 | 64913 |
| 2025-01-13 | 38.57 | $27.09 | 32800 |
| 2025-01-10 | 36.74 | $26.93 | 42547 |
| 2025-01-08 | 38.80 | $27.23 | 13800 |
| 2025-01-07 | 38.58 | $27.21 | 63939 |
| 2025-01-06 | 43.29 | $27.85 | 52500 |
| 2025-01-03 | 38.74 | $27.44 | 63000 |
| 2025-01-02 | 39.48 | $27.54 | 69600 |
| 2024-12-31 | 35.03 | $27.16 | 25100 |
| 2024-12-30 | 36.51 | $27.38 | 40200 |
| 2024-12-27 | 39.68 | $27.82 | 99800 |
| 2024-12-26 | 41.96 | $28.11 | 19900 |
| 2024-12-24 | 40.27 | $27.96 | 17101 |
| 2024-12-23 | 38.69 | $27.82 | 125017 |
| 2024-12-20 | 34.20 | $27.44 | 97731 |
| 2024-12-19 | 41.32 | $28.38 | 38902 |
| 2024-12-18 | 44.60 | $28.73 | 74700 |
| 2024-12-17 | 46.92 | $28.96 | 17037 |
| 2024-12-16 | 50.17 | $29.26 | 15911 |
| 2024-12-13 | 50.61 | $29.30 | 18700 |
| 2024-12-12 | 49.55 | $29.20 | 14614 |
| 2024-12-11 | 54.79 | $29.67 | 29300 |
| 2024-12-10 | 50.10 | $29.23 | 55000 |
| 2024-12-09 | 52.45 | $29.43 | 22637 |
| 2024-12-06 | 58.01 | $29.86 | 26100 |
| 2024-12-05 | 55.40 | $29.61 | 29000 |
| 2024-12-04 | 61.03 | $30.00 | 10800 |
| 2024-12-03 | 56.26 | $29.56 | 19700 |
| 2024-12-02 | 57.63 | $29.65 | 20614 |
| 2024-11-29 | 56.52 | $29.55 | 5121 |
| 2024-11-27 | 54.94 | $29.41 | 16742 |
| 2024-11-26 | 56.61 | $29.53 | 33601 |
| 2024-11-25 | 56.51 | $29.52 | 20405 |
| 2024-11-22 | 55.38 | $29.41 | 17600 |
| 2024-11-21 | 53.61 | $29.24 | 29300 |
| 2024-11-20 | 52.99 | $29.18 | 14900 |
| 2024-11-19 | 49.78 | $28.88 | 39602 |
| 2024-11-18 | 50.55 | $28.95 | 37800 |
| 2024-11-15 | 49.92 | $28.89 | 101433 |
| 2024-11-14 | 51.47 | $29.04 | 25141 |
| 2024-11-13 | 55.38 | $29.40 | 24000 |
| 2024-11-12 | 55.38 | $29.40 | 17600 |
| 2024-11-11 | 56.13 | $29.47 | 14442 |
| 2024-11-08 | 56.34 | $29.49 | 14200 |
| 2024-11-07 | 57.45 | $29.60 | 24905 |
| 2024-11-06 | 53.25 | $29.07 | 27100 |
| 2024-11-05 | 44.39 | $28.17 | 12034 |
| 2024-11-04 | 39.81 | $27.79 | 49849 |
| 2024-11-01 | 40.82 | $27.91 | 18900 |
| 2024-10-31 | 40.99 | $27.93 | 11300 |
| 2024-10-30 | 45.99 | $28.50 | 19020 |
| 2024-10-29 | 54.02 | $29.23 | 48300 |
| 2024-10-28 | 52.62 | $29.10 | 32300 |
| 2024-10-25 | 47.48 | $28.66 | 13236 |
| 2024-10-24 | 45.97 | $28.54 | 8100 |
| 2024-10-23 | 47.38 | $28.67 | 12506 |
| 2024-10-22 | 53.49 | $29.18 | 32800 |
| 2024-10-21 | 59.18 | $29.58 | 19500 |
| 2024-10-18 | 57.46 | $29.42 | 37300 |
| 2024-10-17 | 57.75 | $29.44 | 44734 |
| 2024-10-16 | 57.45 | $29.41 | 17300 |
| 2024-10-15 | 55.83 | $29.25 | 22538 |
| 2024-10-14 | 60.91 | $29.62 | 20145 |
| 2024-10-11 | 60.45 | $29.57 | 22000 |
| 2024-10-10 | 58.00 | $29.31 | 15329 |
| 2024-10-09 | 60.90 | $29.52 | 38800 |
| 2024-10-08 | 57.95 | $29.21 | 139436 |
| 2024-10-07 | 56.13 | $29.03 | 26200 |
| 2024-10-04 | 56.03 | $29.02 | 13809 |
| 2024-10-03 | 54.54 | $28.87 | 11600 |
| 2024-10-02 | 53.95 | $28.81 | 24542 |
| 2024-10-01 | 54.51 | $28.86 | 53231 |
| 2024-09-30 | 54.42 | $28.85 | 18600 |
| 2024-09-27 | 56.55 | $29.05 | 30637 |
| 2024-09-26 | 59.19 | $29.29 | 20138 |
| 2024-09-25 | 56.79 | $28.99 | 18200 |
| 2024-09-24 | 56.90 | $29.00 | 40621 |
| 2024-09-23 | 55.48 | $28.82 | 20500 |
| 2024-09-20 | 58.00 | $29.07 | 13700 |
| 2024-09-19 | 54.80 | $28.66 | 25614 |
| 2024-09-18 | 54.40 | $28.61 | 27042 |
| 2024-09-17 | 51.63 | $28.27 | 30234 |
| 2024-09-16 | 54.89 | $28.62 | 21900 |
| 2024-09-13 | 53.12 | $28.40 | 16400 |
| 2024-09-12 | 53.49 | $28.44 | 40800 |
| 2024-09-11 | 50.60 | $28.08 | 14118 |
| 2024-09-10 | 45.51 | $27.51 | 43600 |
| 2024-09-09 | 43.98 | $27.35 | 54400 |
| 2024-09-06 | 39.95 | $26.95 | 48741 |
| 2024-09-05 | 45.90 | $27.71 | 38638 |
| 2024-09-04 | 45.90 | $27.71 | 41800 |
| 2024-09-03 | 46.23 | $27.75 | 53000 |
| 2024-08-30 | 49.86 | $28.18 | 69200 |
| 2024-08-29 | 50.74 | $28.28 | 67948 |
| 2024-08-28 | 56.42 | $28.88 | 40100 |
| 2024-08-27 | 56.34 | $28.87 | 38213 |
| 2024-08-26 | 60.75 | $29.30 | 67700 |
| 2024-08-23 | 58.60 | $29.00 | 35600 |
| 2024-08-22 | 60.16 | $29.15 | 31700 |
| 2024-08-21 | 63.83 | $29.49 | 161800 |
| 2024-08-20 | 63.52 | $29.44 | 49125 |
| 2024-08-19 | 64.89 | $29.57 | 36514 |
| 2024-08-16 | 61.48 | $29.01 | 35900 |
| 2024-08-15 | 62.72 | $29.13 | 86200 |
| 2024-08-14 | 55.29 | $28.09 | 33200 |
| 2024-08-13 | 55.04 | $28.06 | 32800 |
| 2024-08-12 | 44.77 | $26.99 | 13400 |
| 2024-08-09 | 47.16 | $27.24 | 23145 |
| 2024-08-08 | 46.06 | $27.14 | 28100 |
| 2024-08-07 | 40.56 | $26.67 | 91900 |
| 2024-08-06 | 41.77 | $26.81 | 17737 |
| 2024-08-05 | 39.19 | $26.60 | 36105 |
| 2024-08-02 | 42.60 | $27.00 | 29102 |
| 2024-08-01 | 47.62 | $27.51 | 46721 |
| 2024-07-31 | 55.12 | $28.13 | 28500 |
| 2024-07-30 | 50.59 | $27.75 | 56327 |
| 2024-07-29 | 47.12 | $27.49 | 15700 |
| 2024-07-26 | 49.00 | $27.64 | 50635 |
| 2024-07-25 | 46.85 | $27.48 | 25400 |
| 2024-07-24 | 46.71 | $27.47 | 28000 |
| 2024-07-23 | 56.59 | $28.20 | 44600 |
| 2024-07-22 | 56.59 | $28.20 | 41343 |
| 2024-07-19 | 53.81 | $27.97 | 22328 |
| 2024-07-18 | 56.34 | $28.14 | 26000 |
| 2024-07-17 | 57.87 | $28.24 | 45340 |
| 2024-07-16 | 65.23 | $28.68 | 18907 |
| 2024-07-15 | 64.94 | $28.65 | 27440 |
| 2024-07-12 | 66.69 | $28.75 | 27925 |
| 2024-07-11 | 66.08 | $28.68 | 14700 |
| 2024-07-10 | 71.02 | $28.96 | 40728 |
| 2024-07-09 | 68.37 | $28.63 | 45133 |
| 2024-07-08 | 67.87 | $28.57 | 30923 |
| 2024-07-05 | 65.88 | $28.34 | 7200 |
| 2024-07-03 | 65.79 | $28.33 | 30306 |
| 2024-07-02 | 63.38 | $28.06 | 56200 |
| 2024-07-01 | 62.06 | $27.92 | 29318 |
| 2024-06-28 | 61.69 | $27.88 | 40400 |
| 2024-06-27 | 66.51 | $28.19 | 9531 |
| 2024-06-26 | 66.35 | $28.17 | 14300 |
| 2024-06-25 | 68.71 | $28.32 | 28229 |
| 2024-06-24 | 70.45 | $28.43 | 34305 |
| 2024-06-21 | 67.77 | $28.05 | 20802 |
| 2024-06-20 | 67.92 | $28.06 | 34400 |
| 2024-06-18 | 71.97 | $28.32 | 141200 |
| 2024-06-17 | 68.78 | $27.85 | 8300 |
| 2024-06-14 | 68.49 | $27.81 | 18827 |
| 2024-06-13 | 68.35 | $27.79 | 20322 |
| 2024-06-12 | 65.35 | $27.38 | 64000 |
| 2024-06-11 | 62.91 | $27.08 | 33600 |
| 2024-06-10 | 62.57 | $27.04 | 41900 |
| 2024-06-07 | 62.49 | $27.03 | 11400 |
| 2024-06-06 | 63.66 | $27.12 | 15100 |
| 2024-06-05 | 64.55 | $27.19 | 17600 |
| 2024-06-04 | 59.03 | $26.48 | 16500 |
| 2024-06-03 | 59.40 | $26.51 | 24300 |
| 2024-05-31 | 58.49 | $26.40 | 21200 |
| 2024-05-30 | 60.24 | $26.55 | 31710 |
| 2024-05-29 | 62.61 | $26.75 | 17418 |
| 2024-05-28 | 68.92 | $27.24 | 14046 |
| 2024-05-24 | 64.00 | $26.54 | 10844 |
| 2024-05-23 | 60.51 | $26.13 | 17346 |
| 2024-05-22 | 57.67 | $25.83 | 19200 |
| 2024-05-21 | 61.01 | $26.07 | 36500 |
| 2024-05-20 | 60.28 | $25.99 | 16913 |
| 2024-05-17 | 57.85 | $25.73 | 11614 |
| 2024-05-16 | 59.86 | $25.88 | 17400 |
| 2024-05-15 | 63.64 | $26.15 | 16500 |
| 2024-05-14 | 53.25 | $25.15 | 13604 |
| 2024-05-13 | 50.85 | $24.97 | 23000 |
| 2024-05-10 | 51.26 | $25.00 | 12000 |
| 2024-05-09 | 51.80 | $25.04 | 24100 |
| 2024-05-08 | 52.45 | $25.09 | 15400 |
| 2024-05-07 | 53.61 | $25.18 | 18705 |
| 2024-05-06 | 53.86 | $25.20 | 17745 |
| 2024-05-03 | 49.11 | $24.78 | 42400 |
| 2024-05-02 | 45.15 | $24.47 | 28324 |
| 2024-05-01 | 46.26 | $24.57 | 45840 |
| 2024-04-30 | 47.13 | $24.65 | 26600 |
| 2024-04-29 | 53.64 | $25.19 | 26200 |
| 2024-04-26 | 51.88 | $25.04 | 22900 |
| 2024-04-25 | 46.08 | $24.59 | 27300 |
| 2024-04-24 | 47.40 | $24.70 | 17500 |
| 2024-04-23 | 46.87 | $24.66 | 26500 |
| 2024-04-22 | 40.79 | $24.23 | 16500 |
| 2024-04-19 | 43.19 | $24.45 | 22000 |
| 2024-04-18 | 36.21 | $24.02 | 22300 |
| 2024-04-17 | 39.66 | $24.34 | 53000 |
| 2024-04-16 | 40.00 | $24.37 | 19500 |
| 2024-04-15 | 40.88 | $24.45 | 17738 |
| 2024-04-12 | 42.56 | $24.60 | 17500 |
| 2024-04-11 | 47.78 | $25.02 | 14800 |
| 2024-04-10 | 44.55 | $24.81 | 22500 |
| 2024-04-09 | 49.23 | $25.15 | 84500 |
| 2024-04-08 | 48.78 | $25.12 | 28638 |
| 2024-04-05 | 49.20 | $25.15 | 22800 |
| 2024-04-04 | 46.60 | $24.97 | 20300 |
| 2024-04-03 | 49.82 | $25.21 | 12022 |
| 2024-04-02 | 50.37 | $25.25 | 9500 |
| 2024-04-01 | 54.37 | $25.53 | 27733 |
| 2024-03-28 | 55.88 | $25.63 | 24927 |
| 2024-03-27 | 53.30 | $25.42 | 17929 |
| 2024-03-26 | 56.12 | $25.61 | 28930 |
| 2024-03-25 | 54.80 | $25.50 | 34322 |
| 2024-03-22 | 59.25 | $25.79 | 34524 |
| 2024-03-21 | 57.68 | $25.65 | 147100 |
| 2024-03-20 | 55.33 | $25.45 | 30618 |
| 2024-03-19 | 54.98 | $25.42 | 9749 |
| 2024-03-18 | 54.52 | $25.38 | 45706 |
| 2024-03-15 | 57.29 | $25.58 | 26200 |
| 2024-03-14 | 58.85 | $25.69 | 24400 |
| 2024-03-13 | 58.75 | $25.68 | 23400 |
| 2024-03-12 | 63.76 | $26.03 | 46900 |
| 2024-03-11 | 59.86 | $25.61 | 31000 |
| 2024-03-08 | 59.27 | $25.55 | 43000 |
| 2024-03-07 | 69.53 | $26.18 | 43900 |
| 2024-03-06 | 63.65 | $25.56 | 75510 |
| 2024-03-05 | 63.10 | $25.51 | 30840 |
| 2024-03-04 | 64.95 | $25.61 | 14700 |
| 2024-03-01 | 61.28 | $25.27 | 30500 |
| 2024-02-29 | 58.48 | $25.04 | 37100 |
| 2024-02-28 | 57.20 | $24.94 | 11600 |
| 2024-02-27 | 58.57 | $25.02 | 58100 |
| 2024-02-26 | 57.10 | $24.90 | 40000 |
| 2024-02-23 | 59.26 | $25.03 | 15800 |
| 2024-02-22 | 61.29 | $25.15 | 103732 |
| 2024-02-21 | 50.05 | $24.32 | 7900 |
| 2024-02-20 | 51.42 | $24.40 | 13427 |
| 2024-02-16 | 54.42 | $24.57 | 10900 |
| 2024-02-15 | 60.10 | $24.86 | 52300 |
| 2024-02-14 | 58.24 | $24.73 | 12700 |
| 2024-02-13 | 53.85 | $24.45 | 26231 |
| 2024-02-12 | 62.82 | $24.85 | 9032 |
| 2024-02-09 | 66.51 | $24.99 | 33100 |
| 2024-02-08 | 60.16 | $24.59 | 39400 |
| 2024-02-07 | 63.60 | $24.71 | 32700 |
| 2024-02-06 | 56.29 | $24.34 | 53045 |
| 2024-02-05 | 57.78 | $24.39 | 42125 |
| 2024-02-02 | 63.88 | $24.58 | 22700 |
| 2024-02-01 | 55.12 | $24.21 | 46500 |
| 2024-01-31 | 52.77 | $24.13 | 28400 |
| 2024-01-30 | 56.27 | $24.23 | 22604 |
| 2024-01-29 | 60.06 | $24.33 | 54521 |
| 2024-01-26 | 60.44 | $24.34 | 27445 |
| 2024-01-25 | 59.95 | $24.32 | 26528 |
| 2024-01-24 | 59.23 | $24.29 | 39600 |
| 2024-01-23 | 60.61 | $24.33 | 69000 |
| 2024-01-22 | 58.79 | $24.25 | 16700 |
| 2024-01-19 | 55.88 | $24.13 | 46300 |
| 2024-01-18 | 52.99 | $24.02 | 27900 |
| 2024-01-17 | 51.05 | $23.95 | 24200 |
| 2024-01-16 | 54.08 | $24.05 | 56700 |
| 2024-01-12 | 54.08 | $24.05 | 18500 |
| 2024-01-11 | 54.66 | $24.07 | 55300 |
| 2024-01-10 | 54.66 | $24.07 | 61749 |
| 2024-01-09 | 52.09 | $23.96 | 32000 |
| 2024-01-08 | 59.03 | $24.20 | 129600 |
| 2024-01-05 | 55.77 | $24.06 | 42713 |
| 2024-01-04 | 56.38 | $24.08 | 65700 |
| 2024-01-03 | 58.50 | $24.15 | 38300 |
| 2024-01-02 | 60.36 | $24.21 | 225927 |
| 2023-12-29 | 64.57 | $24.34 | 86937 |
| 2023-12-28 | 65.24 | $24.36 | 29807 |
| 2023-12-27 | 65.06 | $24.35 | 56330 |
| 2023-12-26 | 66.30 | $24.39 | 41900 |
| 2023-12-22 | 63.85 | $24.24 | 132032 |
| 2023-12-21 | 63.00 | $24.19 | 47600 |
| 2023-12-20 | 62.49 | $24.16 | 32200 |
| 2023-12-19 | 70.40 | $24.42 | 27606 |
| 2023-12-18 | 66.88 | $24.19 | 19000 |
| 2023-12-15 | 67.54 | $24.21 | 29218 |
| 2023-12-14 | 70.88 | $24.31 | 33200 |
| 2023-12-13 | 68.99 | $24.18 | 38700 |
| 2023-12-12 | 66.26 | $24.01 | 17700 |
| 2023-12-11 | 64.70 | $23.92 | 62523 |
| 2023-12-08 | 63.81 | $23.87 | 18000 |
| 2023-12-07 | 61.43 | $23.74 | 33800 |
| 2023-12-06 | 62.64 | $23.78 | 57400 |
| 2023-12-05 | 64.75 | $23.85 | 154600 |
| 2023-12-04 | 65.96 | $23.89 | 359118 |
| 2023-12-01 | 67.76 | $23.95 | 26046 |
| 2023-11-30 | 66.75 | $23.88 | 44400 |
| 2023-11-29 | 64.50 | $23.73 | 20100 |
| 2023-11-28 | 63.88 | $23.69 | 27509 |
| 2023-11-27 | 64.68 | $23.72 | 15600 |
| 2023-11-24 | 65.47 | $23.75 | 8833 |
| 2023-11-22 | 63.35 | $23.60 | 18800 |
| 2023-11-21 | 61.41 | $23.47 | 76100 |
| 2023-11-20 | 63.89 | $23.57 | 32212 |
| 2023-11-17 | 62.60 | $23.48 | 21300 |
| 2023-11-16 | 61.13 | $23.38 | 13839 |
| 2023-11-15 | 64.24 | $23.51 | 17700 |
| 2023-11-14 | 63.29 | $23.44 | 18600 |
| 2023-11-13 | 57.60 | $23.07 | 12100 |
| 2023-11-10 | 56.91 | $23.03 | 13500 |
| 2023-11-09 | 53.33 | $22.83 | 95735 |
| 2023-11-08 | 54.18 | $22.87 | 38624 |
| 2023-11-07 | 53.83 | $22.85 | 19031 |
| 2023-11-06 | 52.80 | $22.79 | 13900 |
| 2023-11-03 | 53.37 | $22.82 | 12600 |
| 2023-11-02 | 51.03 | $22.68 | 38334 |
| 2023-11-01 | 44.21 | $22.32 | 61600 |
| 2023-10-31 | 40.49 | $22.15 | 26749 |
| 2023-10-30 | 36.96 | $22.00 | 29100 |
| 2023-10-27 | 35.27 | $21.93 | 23000 |
| 2023-10-26 | 35.92 | $21.98 | 60400 |
| 2023-10-25 | 35.24 | $21.95 | 151800 |
| 2023-10-24 | 40.46 | $22.33 | 24823 |
| 2023-10-23 | 37.93 | $22.22 | 14100 |
| 2023-10-20 | 39.37 | $22.32 | 35802 |
| 2023-10-19 | 41.80 | $22.48 | 16400 |
| 2023-10-18 | 42.89 | $22.55 | 11000 |
| 2023-10-17 | 48.21 | $22.86 | 14316 |
| 2023-10-16 | 46.38 | $22.77 | 42300 |
| 2023-10-13 | 42.04 | $22.57 | 22500 |
| 2023-10-12 | 43.90 | $22.68 | 24900 |
| 2023-10-11 | 48.32 | $22.92 | 35200 |
| 2023-10-10 | 47.69 | $22.89 | 63800 |
| 2023-10-09 | 45.17 | $22.77 | 29800 |
| 2023-10-06 | 43.00 | $22.67 | 31800 |
| 2023-10-05 | 38.61 | $22.48 | 17735 |
| 2023-10-04 | 39.36 | $22.53 | 31609 |
| 2023-10-03 | 35.00 | $22.35 | 82205 |
| 2023-10-02 | 38.83 | $22.61 | 21017 |
| 2023-09-29 | 39.79 | $22.67 | 18146 |
| 2023-09-28 | 40.91 | $22.74 | 21900 |
| 2023-09-27 | 36.82 | $22.57 | 18700 |
| 2023-09-26 | 35.82 | $22.53 | 35000 |
| 2023-09-25 | 38.10 | $22.69 | 18700 |
| 2023-09-22 | 37.63 | $22.67 | 34900 |
| 2023-09-21 | 37.63 | $22.67 | 23500 |
| 2023-09-20 | 43.61 | $23.07 | 43500 |
| 2023-09-19 | 46.23 | $23.22 | 14607 |
| 2023-09-18 | 48.25 | $23.33 | 21002 |
| 2023-09-15 | 47.46 | $23.29 | 12000 |
| 2023-09-14 | 52.21 | $23.54 | 55548 |
| 2023-09-13 | 47.63 | $23.31 | 8800 |
| 2023-09-12 | 48.59 | $23.36 | 21900 |
| 2023-09-11 | 51.98 | $23.53 | 32500 |
| 2023-09-08 | 49.41 | $23.40 | 135700 |
| 2023-09-07 | 49.80 | $23.42 | 25100 |
| 2023-09-06 | 52.97 | $23.58 | 73114 |
| 2023-09-05 | 54.41 | $23.65 | 15500 |
| 2023-09-01 | 58.04 | $23.82 | 14000 |
| 2023-08-31 | 56.91 | $23.75 | 17509 |
| 2023-08-30 | 56.60 | $23.73 | 25603 |
| 2023-08-29 | 54.87 | $23.62 | 15900 |
| 2023-08-28 | 49.86 | $23.33 | 13546 |
| 2023-08-25 | 45.51 | $23.11 | 108717 |
| 2023-08-24 | 42.94 | $22.99 | 98600 |
| 2023-08-23 | 48.15 | $23.28 | 15820 |
| 2023-08-22 | 43.19 | $23.06 | 17727 |
| 2023-08-21 | 43.55 | $23.08 | 10600 |
| 2023-08-18 | 40.23 | $22.94 | 20300 |
| 2023-08-17 | 40.39 | $22.95 | 15415 |
| 2023-08-16 | 43.36 | $23.13 | 10900 |
| 2023-08-15 | 48.01 | $23.38 | 12200 |
| 2023-08-14 | 51.36 | $23.54 | 14500 |
| 2023-08-11 | 49.04 | $23.43 | 17700 |
| 2023-08-10 | 49.86 | $23.47 | 20400 |
| 2023-08-09 | 49.25 | $23.44 | 13500 |
| 2023-08-08 | 52.68 | $23.61 | 8100 |
| 2023-08-07 | 55.95 | $23.76 | 48919 |
| 2023-08-04 | 53.39 | $23.62 | 25336 |
| 2023-08-03 | 54.03 | $23.65 | 22526 |
| 2023-08-02 | 55.29 | $23.71 | 72421 |
| 2023-08-01 | 65.14 | $24.12 | 51900 |
| 2023-07-31 | 64.41 | $24.07 | 15400 |
| 2023-07-28 | 63.53 | $24.01 | 43639 |
| 2023-07-27 | 60.61 | $23.82 | 29727 |
| 2023-07-26 | 63.67 | $23.94 | 58800 |
| 2023-07-25 | 65.50 | $24.01 | 21700 |
| 2023-07-24 | 64.53 | $23.94 | 17800 |
| 2023-07-21 | 64.53 | $23.94 | 22300 |
| 2023-07-20 | 66.21 | $24.01 | 22843 |
| 2023-07-19 | 68.88 | $24.12 | 37621 |
| 2023-07-18 | 68.88 | $24.12 | 126500 |
| 2023-07-17 | 67.48 | $23.99 | 25138 |
| 2023-07-14 | 64.94 | $23.77 | 7300 |
| 2023-07-13 | 67.92 | $23.90 | 18500 |
| 2023-07-12 | 65.62 | $23.70 | 88700 |
| 2023-07-11 | 63.10 | $23.50 | 15609 |
| 2023-07-10 | 60.50 | $23.31 | 25400 |
| 2023-07-07 | 57.65 | $23.12 | 41645 |
| 2023-07-06 | 58.07 | $23.14 | 8422 |
| 2023-07-05 | 62.14 | $23.33 | 24348 |
| 2023-07-03 | 66.81 | $23.53 | 10700 |
| 2023-06-30 | 65.58 | $23.43 | 11247 |
| 2023-06-29 | 62.55 | $23.20 | 25100 |
| 2023-06-28 | 60.54 | $23.06 | 33800 |
| 2023-06-27 | 60.76 | $23.07 | 19200 |
| 2023-06-26 | 57.19 | $22.83 | 27500 |
| 2023-06-23 | 58.02 | $22.87 | 20304 |
| 2023-06-22 | 61.89 | $23.05 | 71017 |
| 2023-06-21 | 62.77 | $23.09 | 47531 |
| 2023-06-20 | 65.21 | $23.20 | 26700 |
| 2023-06-16 | 69.63 | $23.39 | 15318 |
| 2023-06-15 | 70.59 | $23.43 | 7416 |
| 2023-06-14 | 68.75 | $23.25 | 44900 |
| 2023-06-13 | 67.35 | $23.12 | 137015 |
| 2023-06-12 | 65.90 | $22.99 | 42945 |
| 2023-06-09 | 63.91 | $22.82 | 25200 |
| 2023-06-08 | 62.43 | $22.70 | 37800 |
| 2023-06-07 | 61.31 | $22.61 | 39100 |
| 2023-06-06 | 62.49 | $22.67 | 17700 |
| 2023-06-05 | 61.06 | $22.55 | 22612 |
| 2023-06-02 | 62.38 | $22.62 | 26020 |
| 2023-06-01 | 58.22 | $22.28 | 9700 |
| 2023-05-31 | 55.32 | $22.07 | 19000 |
| 2023-05-30 | 60.03 | $22.32 | 43100 |
| 2023-05-26 | 59.24 | $22.26 | 13200 |
| 2023-05-25 | 55.00 | $21.96 | 16800 |
| 2023-05-24 | 49.90 | $21.65 | 14900 |
| 2023-05-23 | 53.43 | $21.84 | 27100 |
| 2023-05-22 | 58.84 | $22.10 | 19113 |
| 2023-05-19 | 58.38 | $22.07 | 16902 |
| 2023-05-18 | 59.22 | $22.11 | 21600 |
| 2023-05-17 | 55.06 | $21.84 | 5205 |
| 2023-05-16 | 50.63 | $21.59 | 12400 |
| 2023-05-15 | 52.20 | $21.67 | 8206 |
| 2023-05-12 | 49.02 | $21.50 | 19800 |
| 2023-05-11 | 49.76 | $21.54 | 16017 |
| 2023-05-10 | 51.23 | $21.62 | 16328 |
| 2023-05-09 | 50.71 | $21.59 | 15900 |
| 2023-05-08 | 50.88 | $21.60 | 16246 |
| 2023-05-05 | 50.40 | $21.57 | 15500 |
| 2023-05-04 | 44.60 | $21.23 | 17830 |
| 2023-05-03 | 46.74 | $21.37 | 18500 |
| 2023-05-02 | 49.14 | $21.52 | 76800 |
| 2023-05-01 | 54.25 | $21.81 | 28742 |
| 2023-04-28 | 53.77 | $21.78 | 17533 |
| 2023-04-27 | 51.05 | $21.61 | 6600 |
| 2023-04-26 | 44.69 | $21.26 | 8300 |
| 2023-04-25 | 45.33 | $21.30 | 26740 |
| 2023-04-24 | 52.68 | $21.71 | 16400 |
| 2023-04-21 | 53.48 | $21.75 | 28413 |
| 2023-04-20 | 54.07 | $21.78 | 27800 |
| 2023-04-19 | 56.84 | $21.92 | 22215 |
| 2023-04-18 | 56.23 | $21.88 | 11500 |
| 2023-04-17 | 55.63 | $21.84 | 19400 |
| 2023-04-14 | 55.81 | $21.85 | 81800 |
| 2023-04-13 | 55.68 | $21.84 | 9100 |
| 2023-04-12 | 53.21 | $21.66 | 23300 |
| 2023-04-11 | 54.16 | $21.72 | 32210 |
| 2023-04-10 | 53.24 | $21.65 | 21700 |
| 2023-04-06 | 50.80 | $21.47 | 23906 |
| 2023-04-05 | 50.94 | $21.48 | 17243 |
| 2023-04-04 | 53.17 | $21.64 | 25236 |
| 2023-04-03 | 56.24 | $21.85 | 22809 |
| 2023-03-31 | 55.54 | $21.79 | 18305 |
| 2023-03-30 | 52.80 | $21.56 | 39540 |
| 2023-03-29 | 50.80 | $21.40 | 82636 |
| 2023-03-28 | 47.08 | $21.12 | 43500 |
| 2023-03-27 | 47.20 | $21.13 | 25200 |
| 2023-03-24 | 45.46 | $21.00 | 6635 |
| 2023-03-23 | 45.57 | $21.01 | 34009 |
| 2023-03-22 | 45.19 | $20.98 | 14100 |
| 2023-03-21 | 47.59 | $21.21 | 22442 |
| 2023-03-20 | 43.37 | $20.87 | 14800 |
| 2023-03-17 | 42.73 | $20.82 | 21000 |
| 2023-03-16 | 45.07 | $21.06 | 36538 |
| 2023-03-15 | 38.10 | $20.54 | 21200 |
| 2023-03-14 | 42.31 | $20.97 | 19914 |
| 2023-03-13 | 36.41 | $20.59 | 55200 |
| 2023-03-10 | 38.48 | $20.80 | 9600 |
| 2023-03-09 | 43.13 | $21.22 | 10500 |
| 2023-03-08 | 49.97 | $21.72 | 99600 |
| 2023-03-07 | 48.09 | $21.60 | 8000 |
| 2023-03-06 | 53.85 | $21.96 | 10710 |
| 2023-03-03 | 55.42 | $22.05 | 49827 |
| 2023-03-02 | 49.67 | $21.68 | 8800 |
| 2023-03-01 | 48.65 | $21.62 | 8400 |
| 2023-02-28 | 48.81 | $21.63 | 13314 |
| 2023-02-27 | 49.26 | $21.66 | 12518 |
| 2023-02-24 | 47.89 | $21.57 | 66845 |
| 2023-02-23 | 50.49 | $21.75 | 11300 |
| 2023-02-22 | 48.72 | $21.63 | 17739 |
| 2023-02-21 | 49.99 | $21.72 | 248023 |
| 2023-02-17 | 55.48 | $22.08 | 9045 |
| 2023-02-16 | 57.14 | $22.18 | 8939 |
| 2023-02-15 | 60.03 | $22.35 | 21231 |
| 2023-02-14 | 60.20 | $22.36 | 6300 |
| 2023-02-13 | 59.10 | $22.26 | 11632 |
| 2023-02-10 | 57.19 | $22.09 | 5131 |
| 2023-02-09 | 56.96 | $22.07 | 13600 |
| 2023-02-08 | 59.18 | $22.22 | 24900 |
| 2023-02-07 | 61.93 | $22.40 | 26700 |
| 2023-02-06 | 59.12 | $22.12 | 44800 |
| 2023-02-03 | 61.75 | $22.29 | 14043 |
| 2023-02-02 | 66.54 | $22.58 | 13921 |
| 2023-02-01 | 63.48 | $22.25 | 15743 |
| 2023-01-31 | 61.34 | $22.04 | 17534 |
| 2023-01-30 | 58.24 | $21.76 | 30839 |
| 2023-01-27 | 62.13 | $21.99 | 21600 |
| 2023-01-26 | 62.64 | $22.02 | 12402 |
| 2023-01-25 | 60.56 | $21.82 | 12306 |
| 2023-01-24 | 60.03 | $21.77 | 39900 |
| 2023-01-23 | 59.83 | $21.75 | 21542 |
| 2023-01-20 | 56.77 | $21.46 | 10700 |
| 2023-01-19 | 53.03 | $21.14 | 8403 |
| 2023-01-18 | 53.44 | $21.17 | 76632 |
| 2023-01-17 | 58.32 | $21.51 | 36100 |
| 2023-01-13 | 57.89 | $21.47 | 20946 |
| 2023-01-12 | 57.79 | $21.46 | 11600 |
| 2023-01-11 | 56.57 | $21.34 | 52547 |
| 2023-01-10 | 53.62 | $21.06 | 18400 |
| 2023-01-09 | 51.95 | $20.91 | 89514 |
| 2023-01-06 | 51.73 | $20.89 | 11014 |
| 2023-01-05 | 46.24 | $20.42 | 5300 |
| 2023-01-04 | 48.82 | $20.65 | 51900 |
| 2023-01-03 | 46.48 | $20.46 | 31100 |
| 2022-12-30 | 46.80 | $20.49 | 11307 |
| 2022-12-29 | 47.74 | $20.58 | 13933 |
| 2022-12-28 | 41.96 | $20.11 | 39300 |
| 2022-12-27 | 45.63 | $20.47 | 17400 |
| 2022-12-23 | 47.16 | $20.61 | 9027 |
| 2022-12-22 | 44.78 | $20.42 | 147443 |
| 2022-12-21 | 49.22 | $20.82 | 40514 |
| 2022-12-20 | 45.08 | $20.50 | 13900 |
| 2022-12-19 | 44.00 | $20.42 | 66300 |
| 2022-12-16 | 46.05 | $20.61 | 30439 |
| 2022-12-15 | 47.48 | $20.74 | 13338 |
| 2022-12-14 | 53.05 | $21.20 | 11000 |
| 2022-12-13 | 54.51 | $21.31 | 28600 |
| 2022-12-12 | 53.29 | $21.20 | 24827 |
| 2022-12-09 | 50.80 | $20.98 | 9919 |
| 2022-12-08 | 52.00 | $21.08 | 42700 |
| 2022-12-07 | 50.44 | $20.94 | 12746 |
| 2022-12-06 | 50.55 | $20.95 | 26147 |
| 2022-12-05 | 54.18 | $21.27 | 31748 |
| 2022-12-02 | 59.80 | $21.71 | 23243 |
| 2022-12-01 | 59.71 | $21.70 | 20917 |
| 2022-11-30 | 59.54 | $21.68 | 10306 |
| 2022-11-29 | 54.13 | $21.10 | 19800 |
| 2022-11-28 | 53.52 | $21.04 | 30140 |
| 2022-11-25 | 57.39 | $21.36 | 3000 |
| 2022-11-23 | 57.89 | $21.40 | 26906 |
| 2022-11-22 | 56.82 | $21.28 | 28800 |
| 2022-11-21 | 54.64 | $21.04 | 49900 |
| 2022-11-18 | 55.53 | $21.12 | 27400 |
| 2022-11-17 | 55.18 | $21.08 | 18000 |
| 2022-11-16 | 56.86 | $21.24 | 100200 |
| 2022-11-15 | 60.24 | $21.55 | 11700 |
| 2022-11-14 | 58.66 | $21.34 | 67648 |
| 2022-11-11 | 60.63 | $21.52 | 70400 |
| 2022-11-10 | 58.42 | $21.22 | 50900 |
| 2022-11-09 | 49.25 | $20.20 | 29717 |
| 2022-11-08 | 54.02 | $20.63 | 18700 |
| 2022-11-07 | 52.60 | $20.49 | 55900 |
| 2022-11-04 | 51.17 | $20.35 | 155117 |
| 2022-11-03 | 47.50 | $20.01 | 229000 |
| 2022-11-02 | 49.36 | $20.19 | 31600 |
| 2022-11-01 | 54.68 | $20.66 | 9800 |
| 2022-10-31 | 54.08 | $20.60 | 176808 |
| 2022-10-28 | 54.77 | $20.66 | 16841 |
| 2022-10-27 | 51.12 | $20.29 | 13100 |
| 2022-10-26 | 51.66 | $20.34 | 17900 |
| 2022-10-25 | 51.87 | $20.36 | 12200 |
| 2022-10-24 | 48.55 | $20.02 | 15124 |
| 2022-10-21 | 48.25 | $19.99 | 22000 |
| 2022-10-20 | 43.12 | $19.50 | 34504 |
| 2022-10-19 | 44.05 | $19.61 | 19500 |
| 2022-10-18 | 45.23 | $19.75 | 43228 |
| 2022-10-17 | 44.01 | $19.63 | 40122 |
| 2022-10-14 | 39.18 | $19.18 | 23200 |
| 2022-10-13 | 43.11 | $19.68 | 20123 |
| 2022-10-12 | 38.54 | $19.29 | 44700 |
| 2022-10-11 | 38.54 | $19.29 | 14600 |
| 2022-10-10 | 40.10 | $19.50 | 15241 |
| 2022-10-07 | 41.55 | $19.69 | 15200 |
| 2022-10-06 | 45.68 | $20.19 | 18508 |
| 2022-10-05 | 47.29 | $20.37 | 14500 |
| 2022-10-04 | 46.70 | $20.31 | 22400 |
| 2022-10-03 | 39.71 | $19.66 | 563500 |
| 2022-09-30 | 33.60 | $19.18 | 79335 |
| 2022-09-29 | 35.15 | $19.40 | 117700 |
| 2022-09-28 | 38.19 | $19.80 | 87434 |
| 2022-09-27 | 32.19 | $19.37 | 294313 |
| 2022-09-26 | 32.33 | $19.39 | 176900 |
| 2022-09-23 | 33.50 | $19.56 | 16500 |
| 2022-09-22 | 37.16 | $20.05 | 14828 |
| 2022-09-21 | 39.33 | $20.31 | 7900 |
| 2022-09-20 | 41.27 | $20.53 | 15700 |
| 2022-09-19 | 43.20 | $20.74 | 13342 |
| 2022-09-16 | 42.10 | $20.65 | 6524 |
| 2022-09-15 | 44.47 | $20.91 | 16600 |
| 2022-09-14 | 46.67 | $21.14 | 30131 |
| 2022-09-13 | 45.21 | $21.01 | 17300 |
| 2022-09-12 | 53.95 | $21.82 | 9600 |
| 2022-09-09 | 51.19 | $21.57 | 9904 |
| 2022-09-08 | 46.41 | $21.18 | 13000 |
| 2022-09-07 | 43.88 | $20.99 | 10200 |
| 2022-09-06 | 39.11 | $20.66 | 34506 |
| 2022-09-02 | 40.50 | $20.80 | 13300 |
| 2022-09-01 | 42.22 | $20.97 | 14900 |
| 2022-08-31 | 43.89 | $21.13 | 19300 |
| 2022-08-30 | 44.31 | $21.17 | 206011 |
| 2022-08-29 | 47.18 | $21.44 | 9416 |
| 2022-08-26 | 48.74 | $21.58 | 56300 |
| 2022-08-25 | 56.58 | $22.20 | 21900 |
| 2022-08-24 | 53.73 | $21.95 | 14900 |
| 2022-08-23 | 52.42 | $21.84 | 8200 |
| 2022-08-22 | 51.23 | $21.74 | 19920 |
| 2022-08-19 | 56.46 | $22.13 | 174700 |
| 2022-08-18 | 61.85 | $22.48 | 32800 |
| 2022-08-17 | 61.55 | $22.45 | 14409 |
| 2022-08-16 | 64.93 | $22.66 | 14131 |
| 2022-08-15 | 65.09 | $22.67 | 36200 |
| 2022-08-12 | 65.24 | $22.68 | 30208 |
| 2022-08-11 | 62.45 | $22.35 | 13935 |
| 2022-08-10 | 62.28 | $22.33 | 30200 |
| 2022-08-09 | 57.07 | $21.78 | 10716 |
| 2022-08-08 | 59.33 | $21.94 | 647928 |
| 2022-08-05 | 58.95 | $21.90 | 6500 |
| 2022-08-04 | 58.19 | $21.82 | 67735 |
| 2022-08-03 | 58.10 | $21.81 | 16600 |
| 2022-08-02 | 55.31 | $21.51 | 30400 |
| 2022-08-01 | 56.50 | $21.61 | 22200 |
| 2022-07-29 | 57.68 | $21.71 | 22023 |
| 2022-07-28 | 55.29 | $21.44 | 52600 |
| 2022-07-27 | 53.53 | $21.25 | 69942 |
| 2022-07-26 | 48.79 | $20.78 | 11600 |
| 2022-07-25 | 51.22 | $21.01 | 99200 |
| 2022-07-22 | 49.35 | $20.83 | 273300 |
| 2022-07-21 | 52.31 | $21.11 | 21200 |
| 2022-07-20 | 51.12 | $20.99 | 72615 |
| 2022-07-19 | 49.72 | $20.85 | 109100 |
| 2022-07-18 | 43.95 | $20.32 | 53800 |
| 2022-07-15 | 43.01 | $20.24 | 19400 |
| 2022-07-14 | 38.36 | $19.86 | 28132 |
| 2022-07-13 | 39.91 | $20.05 | 14207 |
| 2022-07-12 | 39.66 | $20.03 | 38300 |
| 2022-07-11 | 41.50 | $20.26 | 60300 |
| 2022-07-08 | 45.03 | $20.67 | 117200 |
| 2022-07-07 | 44.48 | $20.62 | 28741 |
| 2022-07-06 | 39.32 | $20.17 | 14000 |
| 2022-07-05 | 39.48 | $20.19 | 12500 |
| 2022-07-01 | 40.62 | $20.34 | 68815 |
| 2022-06-30 | 38.36 | $20.14 | 96300 |
| 2022-06-29 | 40.32 | $20.41 | 131740 |
| 2022-06-28 | 42.47 | $20.69 | 9400 |
| 2022-06-27 | 44.56 | $20.95 | 7300 |
| 2022-06-24 | 44.56 | $20.95 | 76300 |
| 2022-06-23 | 38.69 | $20.39 | 11500 |
| 2022-06-22 | 38.58 | $20.38 | 164121 |
| 2022-06-21 | 39.05 | $20.45 | 45805 |
| 2022-06-17 | 35.89 | $20.15 | 21600 |
| 2022-06-16 | 36.01 | $20.17 | 12900 |
| 2022-06-15 | 39.95 | $20.80 | 215900 |
| 2022-06-14 | 37.26 | $20.54 | 107900 |
| 2022-06-13 | 37.69 | $20.61 | 157500 |
| 2022-06-10 | 42.05 | $21.27 | 78300 |
| 2022-06-09 | 47.25 | $21.93 | 19900 |
| 2022-06-08 | 51.16 | $22.36 | 25517 |
| 2022-06-07 | 53.00 | $22.55 | 36012 |
| 2022-06-06 | 51.78 | $22.41 | 10240 |
| 2022-06-03 | 51.27 | $22.35 | 33200 |
| 2022-06-02 | 54.09 | $22.66 | 13200 |
| 2022-06-01 | 49.49 | $22.12 | 77700 |
| 2022-05-31 | 50.47 | $22.23 | 15200 |
| 2022-05-27 | 52.07 | $22.41 | 47400 |
| 2022-05-26 | 47.88 | $21.93 | 16900 |
| 2022-05-25 | 43.69 | $21.50 | 84627 |
| 2022-05-24 | 42.04 | $21.34 | 109946 |
| 2022-05-23 | 43.56 | $21.54 | 296200 |
| 2022-05-20 | 41.35 | $21.32 | 18900 |
| 2022-05-19 | 40.85 | $21.27 | 40310 |
| 2022-05-18 | 40.37 | $21.22 | 51100 |
| 2022-05-17 | 44.73 | $21.85 | 42100 |
| 2022-05-16 | 40.36 | $21.40 | 51600 |
| 2022-05-13 | 40.70 | $21.45 | 48000 |
| 2022-05-12 | 34.51 | $20.86 | 155500 |
| 2022-05-11 | 34.57 | $20.87 | 113847 |
| 2022-05-10 | 36.37 | $21.18 | 63013 |
| 2022-05-09 | 34.59 | $21.01 | 51238 |
| 2022-05-06 | 39.39 | $21.79 | 97900 |
| 2022-05-05 | 40.27 | $21.92 | 29020 |
| 2022-05-04 | 47.15 | $22.81 | 21637 |
| 2022-05-03 | 41.14 | $22.25 | 96600 |
| 2022-05-02 | 39.51 | $22.11 | 75500 |
| 2022-04-29 | 36.64 | $21.87 | 162523 |
| 2022-04-28 | 41.20 | $22.46 | 65104 |
| 2022-04-27 | 35.23 | $22.00 | 260239 |
| 2022-04-26 | 35.10 | $21.99 | 279500 |
| 2022-04-25 | 39.42 | $22.54 | 93500 |
| 2022-04-22 | 37.01 | $22.36 | 46845 |
| 2022-04-21 | 42.15 | $22.94 | 109310 |
| 2022-04-20 | 46.71 | $23.37 | 36102 |
| 2022-04-19 | 47.05 | $23.40 | 36341 |
| 2022-04-18 | 43.56 | $23.13 | 36500 |
| 2022-04-14 | 44.38 | $23.21 | 17400 |
| 2022-04-13 | 46.47 | $23.41 | 28800 |
| 2022-04-12 | 42.90 | $23.13 | 28000 |
| 2022-04-11 | 42.38 | $23.09 | 30922 |
| 2022-04-08 | 45.43 | $23.40 | 100200 |
| 2022-04-07 | 45.63 | $23.42 | 382700 |
| 2022-04-06 | 45.92 | $23.45 | 90110 |
| 2022-04-05 | 48.26 | $23.69 | 15800 |
| 2022-04-04 | 52.48 | $24.09 | 18600 |
| 2022-04-01 | 50.53 | $23.90 | 21242 |
| 2022-03-31 | 50.12 | $23.86 | 26709 |
| 2022-03-30 | 54.40 | $24.26 | 78245 |
| 2022-03-29 | 56.47 | $24.44 | 357613 |
| 2022-03-28 | 52.15 | $23.99 | 68622 |
| 2022-03-25 | 52.59 | $24.03 | 54900 |
| 2022-03-24 | 52.91 | $24.06 | 83646 |
| 2022-03-23 | 52.27 | $23.99 | 131337 |
| 2022-03-22 | 53.25 | $24.09 | 95100 |
| 2022-03-21 | 53.73 | $24.14 | 84513 |
| 2022-03-18 | 51.93 | $23.92 | 22300 |
| 2022-03-17 | 49.81 | $23.67 | 29300 |
| 2022-03-16 | 47.43 | $23.40 | 168800 |
| 2022-03-15 | 43.58 | $22.99 | 37307 |
| 2022-03-14 | 38.46 | $22.50 | 28037 |
| 2022-03-11 | 41.76 | $22.95 | 41944 |
| 2022-03-10 | 42.07 | $22.99 | 14200 |
| 2022-03-09 | 45.98 | $23.48 | 49409 |
| 2022-03-08 | 40.63 | $22.98 | 63300 |
| 2022-03-07 | 39.25 | $22.86 | 20226 |
| 2022-03-04 | 43.04 | $23.34 | 33900 |
| 2022-03-03 | 45.74 | $23.65 | 98523 |
| 2022-03-02 | 49.35 | $24.03 | 76411 |
| 2022-03-01 | 43.68 | $23.52 | 101500 |
| 2022-02-28 | 45.09 | $23.67 | 348208 |
| 2022-02-25 | 44.41 | $23.61 | 89600 |
| 2022-02-24 | 40.05 | $23.24 | 157623 |
| 2022-02-23 | 35.92 | $22.92 | 75000 |
| 2022-02-22 | 38.27 | $23.22 | 37700 |
| 2022-02-18 | 39.83 | $23.41 | 82233 |
| 2022-02-17 | 41.62 | $23.62 | 108700 |
| 2022-02-16 | 45.82 | $24.07 | 129400 |
| 2022-02-15 | 47.12 | $24.20 | 161100 |
| 2022-02-14 | 42.33 | $23.80 | 20100 |
| 2022-02-11 | 44.23 | $24.00 | 43900 |
| 2022-02-10 | 47.48 | $24.32 | 13427 |
| 2022-02-09 | 51.64 | $24.69 | 44644 |
| 2022-02-08 | 46.05 | $24.23 | 18200 |
| 2022-02-07 | 42.92 | $24.00 | 56735 |
| 2022-02-04 | 43.55 | $24.06 | 21200 |
| 2022-02-03 | 40.81 | $23.86 | 47332 |
| 2022-02-02 | 44.61 | $24.23 | 76900 |
| 2022-02-01 | 45.26 | $24.29 | 91613 |
| 2022-01-31 | 41.20 | $23.99 | 44400 |
| 2022-01-28 | 36.09 | $23.65 | 189200 |
| 2022-01-27 | 29.78 | $23.28 | 187400 |
| 2022-01-26 | 30.95 | $23.43 | 48936 |
| 2022-01-25 | 31.99 | $23.56 | 149708 |
| 2022-01-24 | 33.30 | $23.72 | 222242 |
| 2022-01-21 | 32.32 | $23.66 | 14305 |
| 2022-01-20 | 34.94 | $23.98 | 31900 |
| 2022-01-19 | 36.98 | $24.21 | 40300 |
| 2022-01-18 | 39.26 | $24.45 | 21700 |
| 2022-01-14 | 43.99 | $24.89 | 21300 |
| 2022-01-13 | 44.10 | $24.90 | 21915 |
| 2022-01-12 | 47.77 | $25.21 | 14300 |
| 2022-01-11 | 47.77 | $25.21 | 23000 |
| 2022-01-10 | 43.38 | $24.89 | 26900 |
| 2022-01-07 | 43.60 | $24.91 | 24800 |
| 2022-01-06 | 45.33 | $25.07 | 70948 |
| 2022-01-05 | 45.20 | $25.06 | 45600 |
| 2022-01-04 | 50.38 | $25.52 | 33023 |
| 2022-01-03 | 48.68 | $25.38 | 112600 |
| 2021-12-31 | 49.14 | $25.42 | 115207 |
| 2021-12-30 | 48.21 | $25.34 | 24200 |
| 2021-12-29 | 49.06 | $25.42 | 14700 |
| 2021-12-28 | 48.52 | $25.37 | 18309 |
| 2021-12-27 | 49.41 | $25.46 | 62800 |
| 2021-12-23 | 46.84 | $25.21 | 81500 |
| 2021-12-22 | 45.36 | $25.07 | 205427 |
| 2021-12-21 | 42.19 | $24.78 | 179800 |
| 2021-12-20 | 35.31 | $24.22 | 41645 |
| 2021-12-17 | 40.36 | $24.84 | 31300 |
| 2021-12-16 | 41.18 | $24.93 | 34800 |
| 2021-12-15 | 43.10 | $25.14 | 44900 |
| 2021-12-14 | 40.33 | $24.92 | 30100 |
| 2021-12-13 | 41.02 | $25.00 | 26218 |
| 2021-12-10 | 44.75 | $25.41 | 430504 |
| 2021-12-09 | 44.04 | $25.35 | 17100 |
| 2021-12-08 | 46.19 | $25.58 | 171800 |
| 2021-12-07 | 45.08 | $25.48 | 57329 |
| 2021-12-06 | 38.59 | $24.94 | 53129 |
| 2021-12-03 | 35.92 | $24.74 | 51300 |
| 2021-12-02 | 38.55 | $25.07 | 30600 |
| 2021-12-01 | 31.33 | $24.57 | 31500 |
| 2021-11-30 | 34.57 | $24.99 | 34611 |
| 2021-11-29 | 39.35 | $25.51 | 81923 |
| 2021-11-26 | 36.29 | $25.32 | 30900 |
| 2021-11-24 | 44.22 | $26.03 | 32600 |
| 2021-11-23 | 42.37 | $25.92 | 92300 |
| 2021-11-22 | 41.70 | $25.88 | 34343 |
| 2021-11-19 | 43.37 | $26.02 | 43336 |
| 2021-11-18 | 46.54 | $26.27 | 64100 |
| 2021-11-17 | 46.93 | $26.30 | 36613 |
| 2021-11-16 | 49.43 | $26.49 | 32700 |
| 2021-11-15 | 48.19 | $26.40 | 48300 |
| 2021-11-12 | 48.57 | $26.43 | 39400 |
| 2021-11-11 | 46.16 | $26.25 | 34000 |
| 2021-11-10 | 43.95 | $26.09 | 59900 |
| 2021-11-09 | 47.93 | $26.43 | 836746 |
| 2021-11-08 | 47.93 | $26.43 | 89700 |
| 2021-11-05 | 45.44 | $26.24 | 53927 |
| 2021-11-04 | 43.55 | $26.10 | 86600 |
| 2021-11-03 | 64.44 | $27.48 | 45600 |
| 2021-11-02 | 62.06 | $27.29 | 14900 |
| 2021-11-01 | 62.06 | $27.29 | 45000 |
| 2021-10-29 | 60.16 | $27.14 | 73807 |
| 2021-10-28 | 60.35 | $27.15 | 75800 |
| 2021-10-27 | 56.40 | $26.85 | 65100 |
| 2021-10-26 | 63.41 | $27.20 | 76445 |
| 2021-10-25 | 62.91 | $27.16 | 22500 |
| 2021-10-22 | 62.30 | $27.11 | 23000 |
| 2021-10-21 | 61.82 | $27.07 | 33700 |
| 2021-10-20 | 61.11 | $27.01 | 24201 |
| 2021-10-19 | 60.54 | $26.96 | 85142 |
| 2021-10-18 | 57.55 | $26.71 | 45622 |
| 2021-10-15 | 57.05 | $26.67 | 34308 |
| 2021-10-14 | 54.40 | $26.46 | 19506 |
| 2021-10-13 | 49.00 | $26.08 | 21427 |
| 2021-10-12 | 47.44 | $25.98 | 34830 |
| 2021-10-11 | 46.66 | $25.93 | 14900 |
| 2021-10-08 | 48.71 | $26.08 | 27305 |
| 2021-10-07 | 49.53 | $26.14 | 24700 |
| 2021-10-06 | 45.28 | $25.85 | 38616 |
| 2021-10-05 | 45.66 | $25.88 | 46400 |
| 2021-10-04 | 41.81 | $25.63 | 32807 |
| 2021-10-01 | 45.48 | $25.93 | 217420 |
| 2021-09-30 | 42.10 | $25.72 | 23622 |
| 2021-09-29 | 44.21 | $25.89 | 23534 |
| 2021-09-28 | 44.58 | $25.92 | 20400 |
| 2021-09-27 | 52.79 | $26.50 | 22100 |
| 2021-09-24 | 51.92 | $26.44 | 21823 |
| 2021-09-23 | 53.97 | $26.57 | 75200 |
| 2021-09-22 | 46.40 | $26.08 | 29000 |
| 2021-09-21 | 40.74 | $25.78 | 34300 |
| 2021-09-20 | 39.31 | $25.71 | 38027 |
| 2021-09-17 | 48.86 | $26.31 | 39735 |
| 2021-09-16 | 52.06 | $26.47 | 32001 |
| 2021-09-15 | 51.50 | $26.44 | 22241 |
| 2021-09-14 | 49.02 | $26.31 | 15427 |
| 2021-09-13 | 52.34 | $26.48 | 37734 |
| 2021-09-10 | 51.98 | $26.46 | 98104 |
| 2021-09-09 | 53.73 | $26.55 | 14500 |
| 2021-09-08 | 53.73 | $26.55 | 27505 |
| 2021-09-07 | 57.22 | $26.73 | 26224 |
| 2021-09-03 | 60.10 | $26.87 | 52149 |
| 2021-09-02 | 60.10 | $26.87 | 41500 |
| 2021-09-01 | 58.76 | $26.77 | 33500 |
| 2021-08-31 | 58.09 | $26.72 | 10700 |
| 2021-08-30 | 58.82 | $26.76 | 78300 |
| 2021-08-27 | 57.43 | $26.65 | 156600 |
| 2021-08-26 | 53.95 | $26.39 | 23010 |
| 2021-08-25 | 57.20 | $26.58 | 40900 |
| 2021-08-24 | 54.75 | $26.40 | 23248 |
| 2021-08-23 | 50.57 | $26.12 | 33737 |
| 2021-08-20 | 43.48 | $25.72 | 62700 |
| 2021-08-19 | 40.65 | $25.58 | 17309 |
| 2021-08-18 | 43.61 | $25.78 | 42700 |
| 2021-08-17 | 46.34 | $25.95 | 662043 |
| 2021-08-16 | 52.59 | $26.29 | 16100 |
| 2021-08-13 | 55.96 | $26.45 | 36641 |
| 2021-08-12 | 56.61 | $26.48 | 139116 |
| 2021-08-11 | 57.03 | $26.50 | 19312 |
| 2021-08-10 | 54.98 | $26.37 | 29130 |
| 2021-08-09 | 54.98 | $26.37 | 77837 |
| 2021-08-06 | 55.34 | $26.39 | 26800 |
| 2021-08-05 | 54.48 | $26.33 | 24518 |
| 2021-08-04 | 52.13 | $26.17 | 13600 |
| 2021-08-03 | 53.44 | $26.25 | 29300 |
| 2021-08-02 | 51.71 | $26.13 | 18248 |
| 2021-07-30 | 52.17 | $26.16 | 19700 |
| 2021-07-29 | 54.80 | $26.33 | 19500 |
| 2021-07-28 | 52.24 | $26.14 | 27000 |
| 2021-07-27 | 49.24 | $25.93 | 23821 |
| 2021-07-26 | 52.53 | $26.15 | 26329 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.75
2026-07-22
Close Price
$33.46
Vol: 108459
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -71.75 | $33.46 | 108459 |
| 2026-07-21 | -71.75 | $33.46 | 145400 |
| 2026-07-20 | -82.59 | $33.26 | 105200 |
| 2026-07-17 | -85.89 | $33.30 | 118628 |
| 2026-07-16 | -88.18 | $33.43 | 94218 |
| 2026-07-15 | -91.50 | $33.54 | 92329 |
| 2026-07-14 | -93.07 | $33.63 | 151148 |
| 2026-07-13 | -100.00 | $33.49 | 110925 |
| 2026-07-10 | -51.24 | $34.48 | 7319 |
| 2026-07-09 | -56.72 | $34.37 | 18046 |
| 2026-07-08 | -79.10 | $33.92 | 15700 |
| 2026-07-07 | -93.30 | $33.70 | 39300 |
| 2026-07-06 | -52.22 | $34.57 | 82700 |
| 2026-07-02 | -66.67 | $34.31 | 17135 |
| 2026-07-01 | -51.67 | $34.58 | 26229 |
| 2026-06-30 | -47.22 | $34.66 | 132231 |
| 2026-06-29 | -46.67 | $34.67 | 112300 |
| 2026-06-26 | -83.33 | $34.01 | 23530 |
| 2026-06-25 | -47.22 | $34.66 | 19245 |
| 2026-06-24 | -66.67 | $34.31 | 20414 |
| 2026-06-23 | -68.33 | $34.28 | 11944 |
| 2026-06-22 | -19.31 | $35.12 | 20944 |
| 2026-06-18 | -16.20 | $35.16 | 22100 |
| 2026-06-17 | -33.04 | $34.76 | 9827 |
| 2026-06-16 | -20.66 | $34.95 | 13541 |
| 2026-06-15 | -1.11 | $35.48 | 16800 |
| 2026-06-12 | -8.20 | $35.04 | 66035 |
| 2026-06-11 | -28.28 | $34.55 | 23331 |
| 2026-06-10 | -49.59 | $34.03 | 28600 |
| 2026-06-09 | -47.54 | $34.08 | 23300 |
| 2026-06-08 | -27.46 | $34.57 | 61110 |
| 2026-06-05 | -33.61 | $34.42 | 21824 |
| 2026-06-04 | -18.03 | $34.80 | 119513 |
| 2026-06-03 | -20.78 | $34.60 | 33400 |
| 2026-06-02 | -4.89 | $35.07 | 29237 |
| 2026-06-01 | -8.88 | $34.93 | 28000 |
| 2026-05-29 | -23.87 | $34.27 | 59500 |
| 2026-05-28 | -20.22 | $34.34 | 47930 |
| 2026-05-27 | -28.69 | $34.01 | 74836 |
| 2026-05-26 | -24.04 | $34.18 | 341219 |
| 2026-05-22 | -31.69 | $33.90 | 38245 |
| 2026-05-21 | -40.71 | $33.57 | 57100 |
| 2026-05-20 | -40.16 | $33.59 | 42000 |
| 2026-05-19 | -41.80 | $33.53 | 76705 |
| 2026-05-18 | -38.25 | $33.66 | 45648 |
| 2026-05-15 | -14.82 | $34.31 | 89000 |
| 2026-05-14 | -5.34 | $34.79 | 694217 |
| 2026-05-13 | -4.14 | $34.40 | 550740 |
| 2026-05-12 | -21.79 | $33.59 | 20742 |
| 2026-05-11 | -7.66 | $34.16 | 116200 |
| 2026-05-08 | 0.00 | $34.00 | 23206 |
| 2026-05-07 | -11.11 | $33.20 | 21200 |
| 2026-05-06 | -2.79 | $33.20 | 103805 |
| 2026-05-05 | -14.34 | $32.20 | 199100 |
| 2026-05-04 | -15.69 | $31.96 | 109444 |
| 2026-05-01 | -13.63 | $32.09 | 108600 |
| 2026-04-30 | -14.69 | $32.01 | 142426 |
| 2026-04-29 | -20.62 | $31.62 | 59428 |
| 2026-04-28 | -17.81 | $31.70 | 40438 |
| 2026-04-27 | -11.78 | $32.09 | 27706 |
| 2026-04-24 | -7.67 | $32.39 | 97000 |
| 2026-04-23 | -4.31 | $32.53 | 53100 |
| 2026-04-22 | -8.90 | $32.20 | 28228 |
| 2026-04-21 | -1.03 | $32.37 | 142100 |
| 2026-04-20 | -14.14 | $31.48 | 107025 |
| 2026-04-17 | -2.21 | $32.29 | 39400 |
| 2026-04-16 | -2.74 | $31.69 | 85513 |
| 2026-04-15 | 0.00 | $31.25 | 59700 |
| 2026-04-14 | -15.34 | $30.12 | 81000 |
| 2026-04-13 | -10.60 | $28.77 | 39819 |
| 2026-04-10 | -22.62 | $28.25 | 70536 |
| 2026-04-09 | -18.71 | $28.30 | 240400 |
| 2026-04-08 | -6.14 | $28.71 | 36232 |
| 2026-04-07 | -46.98 | $27.14 | 40235 |
| 2026-04-06 | -56.23 | $26.88 | 60414 |
| 2026-04-02 | -41.64 | $27.29 | 67900 |
| 2026-04-01 | -59.50 | $26.95 | 234700 |
| 2026-03-31 | -70.43 | $26.62 | 25800 |
| 2026-03-30 | -96.34 | $25.77 | 60348 |
| 2026-03-27 | -77.33 | $26.89 | 98405 |
| 2026-03-26 | -91.46 | $26.57 | 110318 |
| 2026-03-25 | -87.61 | $26.72 | 29100 |
| 2026-03-24 | -91.86 | $26.60 | 19703 |
| 2026-03-23 | -81.36 | $27.00 | 44009 |
| 2026-03-20 | -92.13 | $26.59 | 20500 |
| 2026-03-19 | -95.04 | $26.65 | 13323 |
| 2026-03-18 | -100.00 | $26.73 | 143900 |
| 2026-03-17 | -89.16 | $27.22 | 116800 |
| 2026-03-16 | -93.81 | $27.07 | 18600 |
| 2026-03-13 | -100.00 | $27.14 | 173733 |
| 2026-03-12 | -90.91 | $27.70 | 26737 |
| 2026-03-11 | -83.87 | $27.91 | 14325 |
| 2026-03-10 | -73.12 | $28.21 | 45739 |
| 2026-03-09 | -77.42 | $28.09 | 149923 |
| 2026-03-06 | -90.71 | $28.20 | 26000 |
| 2026-03-05 | -92.13 | $28.26 | 28100 |
| 2026-03-04 | -76.50 | $28.85 | 25806 |
| 2026-03-03 | -92.35 | $28.56 | 41416 |
| 2026-03-02 | -69.68 | $29.17 | 27100 |
| 2026-02-27 | -65.66 | $29.27 | 31217 |
| 2026-02-26 | -69.33 | $29.44 | 20300 |
| 2026-02-25 | -55.11 | $29.76 | 10637 |
| 2026-02-24 | -66.22 | $29.51 | 41230 |
| 2026-02-23 | -72.89 | $29.36 | 25100 |
| 2026-02-20 | -66.67 | $29.50 | 481400 |
| 2026-02-19 | -73.33 | $29.35 | 737223 |
| 2026-02-18 | -58.67 | $29.68 | 35100 |
| 2026-02-17 | -65.33 | $29.53 | 181813 |
| 2026-02-13 | -60.44 | $29.64 | 108700 |
| 2026-02-12 | -64.00 | $29.56 | 37243 |
| 2026-02-11 | -53.78 | $29.79 | 45938 |
| 2026-02-10 | -60.44 | $29.64 | 141700 |
| 2026-02-09 | -50.67 | $29.86 | 179100 |
| 2026-02-06 | -54.67 | $29.77 | 18026 |
| 2026-02-05 | -96.00 | $28.84 | 55129 |
| 2026-02-04 | -83.16 | $29.37 | 23796 |
| 2026-02-03 | -46.04 | $29.78 | 43400 |
| 2026-02-02 | -47.92 | $29.73 | 13816 |
| 2026-01-30 | -49.81 | $29.68 | 141632 |
| 2026-01-29 | -26.04 | $30.31 | 38300 |
| 2026-01-28 | -8.93 | $30.39 | 46700 |
| 2026-01-27 | -1.42 | $30.43 | 44000 |
| 2026-01-26 | -17.65 | $30.03 | 132740 |
| 2026-01-23 | -23.04 | $29.92 | 49200 |
| 2026-01-22 | -12.75 | $30.13 | 66725 |
| 2026-01-21 | -7.00 | $30.21 | 157600 |
| 2026-01-20 | -30.00 | $29.75 | 106113 |
| 2026-01-16 | -17.50 | $30.00 | 20600 |
| 2026-01-15 | -17.00 | $30.01 | 40639 |
| 2026-01-14 | -21.32 | $29.90 | 58732 |
| 2026-01-13 | -15.74 | $30.01 | 19122 |
| 2026-01-12 | 0.00 | $30.20 | 156323 |
| 2026-01-09 | -12.43 | $29.97 | 54400 |
| 2026-01-08 | -39.78 | $29.47 | 68919 |
| 2026-01-07 | -30.65 | $29.64 | 29225 |
| 2026-01-06 | -27.36 | $29.89 | 22334 |
| 2026-01-05 | -60.21 | $29.32 | 33717 |
| 2026-01-02 | -82.72 | $28.89 | 17128 |
| 2025-12-31 | -100.00 | $28.56 | 18406 |
| 2025-12-30 | -91.06 | $28.84 | 51532 |
| 2025-12-29 | -81.01 | $29.02 | 27800 |
| 2025-12-26 | -65.14 | $29.44 | 19239 |
| 2025-12-24 | -61.93 | $29.51 | 15241 |
| 2025-12-23 | -62.84 | $29.49 | 33019 |
| 2025-12-22 | -72.02 | $29.29 | 36400 |
| 2025-12-19 | -78.44 | $29.15 | 79438 |
| 2025-12-18 | -95.41 | $28.78 | 20843 |
| 2025-12-17 | -72.48 | $29.28 | 20441 |
| 2025-12-16 | -65.60 | $29.43 | 14744 |
| 2025-12-15 | -59.63 | $29.56 | 29443 |
| 2025-12-12 | -55.05 | $29.66 | 23115 |
| 2025-12-11 | -35.32 | $30.09 | 75503 |
| 2025-12-10 | -41.74 | $30.02 | 14102 |
| 2025-12-09 | -47.98 | $29.97 | 16423 |
| 2025-12-08 | -48.39 | $29.96 | 17800 |
| 2025-12-05 | -45.16 | $30.04 | 36735 |
| 2025-12-04 | -41.13 | $30.14 | 12600 |
| 2025-12-03 | -42.74 | $30.10 | 10300 |
| 2025-12-02 | -47.58 | $29.98 | 35700 |
| 2025-12-01 | -59.23 | $29.85 | 30700 |
| 2025-11-28 | -47.39 | $30.19 | 38600 |
| 2025-11-26 | -49.48 | $30.13 | 34900 |
| 2025-11-25 | -64.41 | $29.73 | 21400 |
| 2025-11-24 | -73.56 | $29.46 | 74047 |
| 2025-11-21 | -80.34 | $29.26 | 183700 |
| 2025-11-20 | -93.58 | $29.15 | 132800 |
| 2025-11-19 | -95.85 | $29.55 | 237500 |
| 2025-11-18 | -91.90 | $29.70 | 9108 |
| 2025-11-17 | -92.75 | $29.84 | 18519 |
| 2025-11-14 | -100.00 | $29.90 | 120800 |
| 2025-11-13 | -77.16 | $30.38 | 33300 |
| 2025-11-12 | -62.96 | $30.61 | 25300 |
| 2025-11-11 | -51.23 | $30.80 | 19302 |
| 2025-11-10 | -57.41 | $30.70 | 21606 |
| 2025-11-07 | -88.89 | $30.19 | 4042 |
| 2025-11-06 | -79.86 | $30.48 | 216421 |
| 2025-11-05 | -66.19 | $30.71 | 16823 |
| 2025-11-04 | -80.58 | $30.51 | 211300 |
| 2025-11-03 | -28.06 | $31.24 | 44100 |
| 2025-10-31 | -27.34 | $31.25 | 16624 |
| 2025-10-30 | -39.57 | $31.08 | 19200 |
| 2025-10-29 | -19.42 | $31.36 | 21006 |
| 2025-10-28 | -7.09 | $31.42 | 34400 |
| 2025-10-27 | -22.05 | $31.23 | 43438 |
| 2025-10-24 | -50.39 | $30.87 | 45444 |
| 2025-10-23 | -50.39 | $30.87 | 16200 |
| 2025-10-22 | -74.05 | $30.54 | 35331 |
| 2025-10-21 | -48.09 | $30.88 | 34200 |
| 2025-10-20 | -30.53 | $31.11 | 11600 |
| 2025-10-17 | -50.38 | $30.85 | 35947 |
| 2025-10-16 | -55.73 | $30.78 | 13431 |
| 2025-10-15 | -35.11 | $31.05 | 49107 |
| 2025-10-14 | -36.28 | $30.92 | 44880 |
| 2025-10-13 | -37.17 | $30.91 | 16431 |
| 2025-10-10 | -96.46 | $30.24 | 38130 |
| 2025-10-09 | -13.01 | $31.16 | 28814 |
| 2025-10-08 | -14.39 | $31.02 | 19800 |
| 2025-10-07 | -27.59 | $30.81 | 24044 |
| 2025-10-06 | -20.00 | $30.90 | 16422 |
| 2025-10-03 | -22.01 | $30.86 | 26600 |
| 2025-10-02 | -20.37 | $30.84 | 26800 |
| 2025-10-01 | -4.32 | $30.88 | 38032 |
| 2025-09-30 | -15.24 | $30.70 | 23100 |
| 2025-09-29 | -22.29 | $30.56 | 31600 |
| 2025-09-26 | -29.14 | $30.44 | 27017 |
| 2025-09-25 | -34.29 | $30.35 | 29022 |
| 2025-09-24 | -25.71 | $30.50 | 10831 |
| 2025-09-23 | -17.14 | $30.65 | 18547 |
| 2025-09-22 | -4.07 | $30.85 | 16100 |
| 2025-09-19 | -2.92 | $30.69 | 25210 |
| 2025-09-18 | -7.02 | $30.62 | 16040 |
| 2025-09-17 | -9.80 | $30.41 | 65600 |
| 2025-09-16 | -3.92 | $30.50 | 22544 |
| 2025-09-15 | -6.54 | $30.46 | 20440 |
| 2025-09-12 | -7.30 | $30.30 | 18216 |
| 2025-09-11 | -7.26 | $30.18 | 39527 |
| 2025-09-10 | -37.06 | $29.93 | 35342 |
| 2025-09-09 | -46.15 | $29.80 | 26200 |
| 2025-09-08 | -52.45 | $29.71 | 19231 |
| 2025-09-05 | -54.55 | $29.68 | 19600 |
| 2025-09-04 | -58.74 | $29.62 | 91300 |
| 2025-09-03 | -69.93 | $29.46 | 27338 |
| 2025-09-02 | -76.22 | $29.37 | 72530 |
| 2025-08-29 | -70.63 | $29.45 | 110000 |
| 2025-08-28 | -44.06 | $29.83 | 23100 |
| 2025-08-27 | -41.96 | $29.86 | 35800 |
| 2025-08-26 | -45.45 | $29.81 | 11214 |
| 2025-08-25 | -62.24 | $29.57 | 30045 |
| 2025-08-22 | -55.94 | $29.66 | 39300 |
| 2025-08-21 | -94.02 | $29.36 | 14700 |
| 2025-08-20 | -90.52 | $29.41 | 13521 |
| 2025-08-19 | -90.65 | $29.49 | 26100 |
| 2025-08-18 | -63.89 | $29.77 | 15400 |
| 2025-08-15 | -22.56 | $29.79 | 17200 |
| 2025-08-14 | -11.78 | $30.11 | 20400 |
| 2025-08-13 | -12.46 | $30.09 | 18444 |
| 2025-08-12 | -2.94 | $30.13 | 61634 |
| 2025-08-11 | -16.54 | $29.76 | 20200 |
| 2025-08-08 | -13.97 | $29.83 | 63400 |
| 2025-08-07 | -16.18 | $29.77 | 15026 |
| 2025-08-06 | -16.54 | $29.76 | 23024 |
| 2025-08-05 | -16.91 | $29.75 | 13420 |
| 2025-08-04 | -9.56 | $29.95 | 17400 |
| 2025-08-01 | -21.69 | $29.62 | 12900 |
| 2025-07-31 | -13.97 | $29.83 | 14900 |
| 2025-07-30 | -8.46 | $29.98 | 15300 |
| 2025-07-29 | -14.34 | $29.82 | 21100 |
| 2025-07-28 | -8.46 | $29.98 | 11700 |
| 2025-07-25 | -12.87 | $29.86 | 15946 |
| 2025-07-24 | -12.50 | $29.87 | 15815 |
| 2025-07-23 | -2.79 | $29.93 | 9200 |
| 2025-07-22 | -19.52 | $29.51 | 20200 |
| 2025-07-21 | -14.34 | $29.64 | 19323 |
| 2025-07-18 | -7.23 | $29.82 | 29119 |
| 2025-07-17 | -9.24 | $29.77 | 18337 |
| 2025-07-16 | -16.06 | $29.60 | 23513 |
| 2025-07-15 | -16.87 | $29.58 | 34100 |
| 2025-07-14 | -27.71 | $29.31 | 16144 |
| 2025-07-11 | -25.91 | $29.14 | 28823 |
| 2025-07-10 | -18.64 | $29.30 | 19426 |
| 2025-07-09 | -26.82 | $29.12 | 24400 |
| 2025-07-08 | -30.00 | $29.05 | 36300 |
| 2025-07-07 | -23.64 | $29.19 | 17121 |
| 2025-07-03 | -16.36 | $29.35 | 20300 |
| 2025-07-02 | -28.64 | $29.08 | 27629 |
| 2025-07-01 | -33.18 | $28.98 | 30010 |
| 2025-06-30 | -5.91 | $29.58 | 19126 |
| 2025-06-27 | -4.66 | $29.35 | 15208 |
| 2025-06-26 | -8.97 | $28.93 | 11008 |
| 2025-06-25 | -10.00 | $28.77 | 11500 |
| 2025-06-24 | -10.00 | $28.50 | 17400 |
| 2025-06-23 | -67.27 | $27.87 | 28400 |
| 2025-06-20 | -75.47 | $27.81 | 7724 |
| 2025-06-18 | -82.93 | $27.76 | 20434 |
| 2025-06-17 | -79.10 | $27.83 | 14948 |
| 2025-06-16 | -58.94 | $28.17 | 14612 |
| 2025-06-13 | -65.36 | $28.08 | 24900 |
| 2025-06-12 | -47.06 | $28.36 | 19902 |
| 2025-06-11 | -48.72 | $28.35 | 24402 |
| 2025-06-10 | -57.05 | $28.22 | 9326 |
| 2025-06-09 | -46.15 | $28.39 | 10249 |
| 2025-06-06 | -32.68 | $28.28 | 9100 |
| 2025-06-05 | -33.07 | $28.27 | 18000 |
| 2025-06-04 | -28.42 | $28.32 | 23915 |
| 2025-06-03 | -24.10 | $28.44 | 27535 |
| 2025-06-02 | -34.89 | $28.14 | 37540 |
| 2025-05-30 | -49.28 | $27.74 | 29003 |
| 2025-05-29 | -36.30 | $28.01 | 49841 |
| 2025-05-28 | -27.70 | $28.11 | 7800 |
| 2025-05-27 | -29.92 | $28.03 | 20740 |
| 2025-05-23 | -42.38 | $27.58 | 13224 |
| 2025-05-22 | -31.33 | $27.91 | 14110 |
| 2025-05-21 | -26.56 | $28.00 | 28210 |
| 2025-05-20 | -13.66 | $28.49 | 27000 |
| 2025-05-19 | -5.05 | $28.83 | 49813 |
| 2025-05-16 | -4.64 | $28.85 | 19424 |
| 2025-05-15 | -8.21 | $28.65 | 34205 |
| 2025-05-14 | -0.54 | $29.08 | 34100 |
| 2025-05-13 | -4.86 | $28.80 | 35509 |
| 2025-05-12 | -5.93 | $27.95 | 40207 |
| 2025-05-09 | -18.94 | $26.81 | 15400 |
| 2025-05-08 | -9.75 | $27.12 | 18112 |
| 2025-05-07 | -11.43 | $27.02 | 52949 |
| 2025-05-06 | -15.46 | $26.78 | 17900 |
| 2025-05-05 | -4.38 | $27.42 | 149902 |
| 2025-05-02 | 0.00 | $27.19 | 15328 |
| 2025-05-01 | -10.11 | $26.29 | 96900 |
| 2025-04-30 | -14.74 | $25.82 | 56313 |
| 2025-04-29 | -6.81 | $26.24 | 117004 |
| 2025-04-28 | -6.43 | $26.26 | 28300 |
| 2025-04-25 | -9.64 | $26.09 | 35030 |
| 2025-04-24 | -21.55 | $25.46 | 24425 |
| 2025-04-23 | -33.84 | $24.81 | 28000 |
| 2025-04-22 | -46.50 | $24.14 | 44500 |
| 2025-04-21 | -50.85 | $23.91 | 72300 |
| 2025-04-17 | -51.23 | $23.89 | 54800 |
| 2025-04-16 | -42.91 | $24.33 | 44849 |
| 2025-04-15 | -44.05 | $24.27 | 28139 |
| 2025-04-14 | -41.59 | $24.40 | 16315 |
| 2025-04-11 | -40.08 | $24.48 | 51734 |
| 2025-04-10 | -58.48 | $23.49 | 103637 |
| 2025-04-09 | -17.14 | $25.66 | 121500 |
| 2025-04-08 | -65.38 | $23.28 | 124000 |
| 2025-04-07 | -66.96 | $23.19 | 172500 |
| 2025-04-04 | -95.71 | $23.43 | 40719 |
| 2025-04-03 | -88.92 | $24.19 | 33400 |
| 2025-04-02 | -74.68 | $24.64 | 57400 |
| 2025-04-01 | -82.91 | $24.38 | 111900 |
| 2025-03-31 | -80.19 | $24.47 | 243600 |
| 2025-03-28 | -87.89 | $24.30 | 141318 |
| 2025-03-27 | -61.58 | $25.30 | 23606 |
| 2025-03-26 | -58.81 | $25.50 | 19900 |
| 2025-03-25 | -58.10 | $25.60 | 27700 |
| 2025-03-24 | -54.76 | $25.74 | 20700 |
| 2025-03-21 | -92.45 | $24.20 | 49637 |
| 2025-03-20 | -95.98 | $24.38 | 211412 |
| 2025-03-19 | -91.40 | $24.67 | 52700 |
| 2025-03-18 | -95.82 | $24.60 | 31146 |
| 2025-03-17 | -80.90 | $25.30 | 15825 |
| 2025-03-14 | -82.19 | $25.24 | 17000 |
| 2025-03-13 | -91.63 | $24.80 | 18400 |
| 2025-03-12 | -84.55 | $25.13 | 28428 |
| 2025-03-11 | -92.49 | $24.76 | 53000 |
| 2025-03-10 | -81.97 | $25.25 | 37614 |
| 2025-03-07 | -88.53 | $25.75 | 55526 |
| 2025-03-06 | -91.72 | $26.08 | 60723 |
| 2025-03-05 | -69.94 | $26.79 | 32535 |
| 2025-03-04 | -85.58 | $26.28 | 42642 |
| 2025-03-03 | -89.93 | $26.48 | 100200 |
| 2025-02-28 | -60.07 | $27.34 | 18106 |
| 2025-02-27 | -62.15 | $27.28 | 12600 |
| 2025-02-26 | -55.56 | $27.47 | 43208 |
| 2025-02-25 | -58.33 | $27.39 | 42800 |
| 2025-02-24 | -45.49 | $27.76 | 28920 |
| 2025-02-21 | -33.77 | $28.19 | 14725 |
| 2025-02-20 | -22.36 | $28.69 | 13600 |
| 2025-02-19 | -24.84 | $28.61 | 24300 |
| 2025-02-18 | -13.35 | $28.98 | 24900 |
| 2025-02-14 | -39.11 | $28.44 | 19300 |
| 2025-02-13 | -41.13 | $28.39 | 16800 |
| 2025-02-12 | -54.03 | $28.07 | 19100 |
| 2025-02-11 | -40.73 | $28.40 | 21820 |
| 2025-02-10 | -29.17 | $28.57 | 18107 |
| 2025-02-07 | -34.73 | $28.33 | 18449 |
| 2025-02-06 | -33.12 | $28.38 | 35700 |
| 2025-02-05 | -39.23 | $28.19 | 14640 |
| 2025-02-04 | -48.87 | $27.89 | 25218 |
| 2025-02-03 | -64.31 | $27.41 | 34300 |
| 2025-01-31 | -47.27 | $27.94 | 34800 |
| 2025-01-30 | -44.69 | $28.02 | 23700 |
| 2025-01-29 | -46.95 | $27.95 | 43111 |
| 2025-01-28 | -42.12 | $28.10 | 29020 |
| 2025-01-27 | -57.88 | $27.61 | 26200 |
| 2025-01-24 | -21.54 | $28.74 | 34500 |
| 2025-01-23 | 0.00 | $29.41 | 17100 |
| 2025-01-22 | -7.93 | $29.04 | 41700 |
| 2025-01-21 | -11.11 | $28.49 | 28330 |
| 2025-01-17 | -31.64 | $28.17 | 53036 |
| 2025-01-16 | -42.26 | $27.71 | 14800 |
| 2025-01-15 | -42.47 | $27.77 | 34700 |
| 2025-01-14 | -51.01 | $27.39 | 64913 |
| 2025-01-13 | -57.75 | $27.09 | 32800 |
| 2025-01-10 | -61.61 | $26.93 | 42547 |
| 2025-01-08 | -54.91 | $27.23 | 13800 |
| 2025-01-07 | -57.36 | $27.21 | 63939 |
| 2025-01-06 | -44.07 | $27.85 | 52500 |
| 2025-01-03 | -54.49 | $27.44 | 63000 |
| 2025-01-02 | -52.45 | $27.54 | 69600 |
| 2024-12-31 | -60.20 | $27.16 | 25100 |
| 2024-12-30 | -55.71 | $27.38 | 40200 |
| 2024-12-27 | -46.73 | $27.82 | 99800 |
| 2024-12-26 | -40.82 | $28.11 | 19900 |
| 2024-12-24 | -47.42 | $27.96 | 17101 |
| 2024-12-23 | -50.10 | $27.82 | 125017 |
| 2024-12-20 | -57.36 | $27.44 | 97731 |
| 2024-12-19 | -81.10 | $28.38 | 38902 |
| 2024-12-18 | -67.32 | $28.73 | 74700 |
| 2024-12-17 | -82.68 | $28.96 | 17037 |
| 2024-12-16 | -65.92 | $29.26 | 15911 |
| 2024-12-13 | -57.87 | $29.30 | 18700 |
| 2024-12-12 | -62.94 | $29.20 | 14614 |
| 2024-12-11 | -39.09 | $29.67 | 29300 |
| 2024-12-10 | -61.42 | $29.23 | 55000 |
| 2024-12-09 | -51.27 | $29.43 | 22637 |
| 2024-12-06 | -29.44 | $29.86 | 26100 |
| 2024-12-05 | -42.13 | $29.61 | 29000 |
| 2024-12-04 | -22.34 | $30.00 | 10800 |
| 2024-12-03 | -36.51 | $29.56 | 19700 |
| 2024-12-02 | -29.37 | $29.65 | 20614 |
| 2024-11-29 | -29.37 | $29.55 | 5121 |
| 2024-11-27 | -33.99 | $29.41 | 16742 |
| 2024-11-26 | -30.03 | $29.53 | 33601 |
| 2024-11-25 | -6.64 | $29.52 | 20405 |
| 2024-11-22 | -13.04 | $29.41 | 17600 |
| 2024-11-21 | -20.43 | $29.24 | 29300 |
| 2024-11-20 | -23.04 | $29.18 | 14900 |
| 2024-11-19 | -36.09 | $28.88 | 39602 |
| 2024-11-18 | -33.04 | $28.95 | 37800 |
| 2024-11-15 | -35.65 | $28.89 | 101433 |
| 2024-11-14 | -30.34 | $29.04 | 25141 |
| 2024-11-13 | -20.08 | $29.40 | 24000 |
| 2024-11-12 | -20.08 | $29.40 | 17600 |
| 2024-11-11 | -17.27 | $29.47 | 14442 |
| 2024-11-08 | -16.47 | $29.49 | 14200 |
| 2024-11-07 | -32.41 | $29.60 | 24905 |
| 2024-11-06 | -48.77 | $29.07 | 27100 |
| 2024-11-05 | -76.54 | $28.17 | 12034 |
| 2024-11-04 | -88.27 | $27.79 | 49849 |
| 2024-11-01 | -84.57 | $27.91 | 18900 |
| 2024-10-31 | -96.80 | $27.93 | 11300 |
| 2024-10-30 | -89.58 | $28.50 | 19020 |
| 2024-10-29 | -59.17 | $29.23 | 48300 |
| 2024-10-28 | -64.58 | $29.10 | 32300 |
| 2024-10-25 | -82.92 | $28.66 | 13236 |
| 2024-10-24 | -87.92 | $28.54 | 8100 |
| 2024-10-23 | -82.50 | $28.67 | 12506 |
| 2024-10-22 | -61.25 | $29.18 | 32800 |
| 2024-10-21 | -44.58 | $29.58 | 19500 |
| 2024-10-18 | -51.25 | $29.42 | 37300 |
| 2024-10-17 | -55.76 | $29.44 | 44734 |
| 2024-10-16 | -57.14 | $29.41 | 17300 |
| 2024-10-15 | -59.32 | $29.25 | 22538 |
| 2024-10-14 | -42.92 | $29.62 | 20145 |
| 2024-10-11 | -45.00 | $29.57 | 22000 |
| 2024-10-10 | -17.83 | $29.31 | 15329 |
| 2024-10-09 | -1.45 | $29.52 | 38800 |
| 2024-10-08 | -12.76 | $29.21 | 139436 |
| 2024-10-07 | -16.67 | $29.03 | 26200 |
| 2024-10-04 | -17.08 | $29.02 | 13809 |
| 2024-10-03 | -22.40 | $28.87 | 11600 |
| 2024-10-02 | -24.80 | $28.81 | 24542 |
| 2024-10-01 | -22.80 | $28.86 | 53231 |
| 2024-09-30 | -23.20 | $28.85 | 18600 |
| 2024-09-27 | -15.20 | $29.05 | 30637 |
| 2024-09-26 | -5.60 | $29.29 | 20138 |
| 2024-09-25 | -14.88 | $28.99 | 18200 |
| 2024-09-24 | -17.53 | $29.00 | 40621 |
| 2024-09-23 | -28.41 | $28.82 | 20500 |
| 2024-09-20 | -18.94 | $29.07 | 13700 |
| 2024-09-19 | -34.47 | $28.66 | 25614 |
| 2024-09-18 | -36.36 | $28.61 | 27042 |
| 2024-09-17 | -51.62 | $28.27 | 30234 |
| 2024-09-16 | -38.99 | $28.62 | 21900 |
| 2024-09-13 | -46.93 | $28.40 | 16400 |
| 2024-09-12 | -45.49 | $28.44 | 40800 |
| 2024-09-11 | -58.48 | $28.08 | 14118 |
| 2024-09-10 | -79.06 | $27.51 | 43600 |
| 2024-09-09 | -82.17 | $27.35 | 54400 |
| 2024-09-06 | -96.15 | $26.95 | 48741 |
| 2024-09-05 | -66.11 | $27.71 | 38638 |
| 2024-09-04 | -63.17 | $27.71 | 41800 |
| 2024-09-03 | -59.45 | $27.75 | 53000 |
| 2024-08-30 | -46.06 | $28.18 | 69200 |
| 2024-08-29 | -43.03 | $28.28 | 67948 |
| 2024-08-28 | -24.85 | $28.88 | 40100 |
| 2024-08-27 | -25.15 | $28.87 | 38213 |
| 2024-08-26 | -12.12 | $29.30 | 67700 |
| 2024-08-23 | -21.21 | $29.00 | 35600 |
| 2024-08-22 | -16.67 | $29.15 | 31700 |
| 2024-08-21 | -5.68 | $29.49 | 161800 |
| 2024-08-20 | -7.03 | $29.44 | 49125 |
| 2024-08-19 | -2.46 | $29.57 | 36514 |
| 2024-08-16 | -7.38 | $29.01 | 35900 |
| 2024-08-15 | -3.69 | $29.13 | 86200 |
| 2024-08-14 | -13.64 | $28.09 | 33200 |
| 2024-08-13 | -14.88 | $28.06 | 32800 |
| 2024-08-12 | -63.87 | $26.99 | 13400 |
| 2024-08-09 | -59.48 | $27.24 | 23145 |
| 2024-08-08 | -62.75 | $27.14 | 28100 |
| 2024-08-07 | -78.18 | $26.67 | 91900 |
| 2024-08-06 | -73.62 | $26.81 | 17737 |
| 2024-08-05 | -80.46 | $26.60 | 36105 |
| 2024-08-02 | -67.43 | $27.00 | 29102 |
| 2024-08-01 | -50.81 | $27.51 | 46721 |
| 2024-07-31 | -30.62 | $28.13 | 28500 |
| 2024-07-30 | -43.00 | $27.75 | 56327 |
| 2024-07-29 | -51.47 | $27.49 | 15700 |
| 2024-07-26 | -46.58 | $27.64 | 50635 |
| 2024-07-25 | -51.79 | $27.48 | 25400 |
| 2024-07-24 | -100.00 | $27.47 | 28000 |
| 2024-07-23 | -70.73 | $28.20 | 44600 |
| 2024-07-22 | -65.13 | $28.20 | 41343 |
| 2024-07-19 | -76.92 | $27.97 | 22328 |
| 2024-07-18 | -68.21 | $28.14 | 26000 |
| 2024-07-17 | -63.08 | $28.24 | 45340 |
| 2024-07-16 | -40.51 | $28.68 | 18907 |
| 2024-07-15 | -42.05 | $28.65 | 27440 |
| 2024-07-12 | -36.92 | $28.75 | 27925 |
| 2024-07-11 | -37.09 | $28.68 | 14700 |
| 2024-07-10 | -18.61 | $28.96 | 40728 |
| 2024-07-09 | -18.75 | $28.63 | 45133 |
| 2024-07-08 | -20.09 | $28.57 | 30923 |
| 2024-07-05 | -25.22 | $28.34 | 7200 |
| 2024-07-03 | -25.45 | $28.33 | 30306 |
| 2024-07-02 | -31.47 | $28.06 | 56200 |
| 2024-07-01 | -34.60 | $27.92 | 29318 |
| 2024-06-28 | -35.49 | $27.88 | 40400 |
| 2024-06-27 | -28.57 | $28.19 | 9531 |
| 2024-06-26 | -29.02 | $28.17 | 14300 |
| 2024-06-25 | -25.67 | $28.32 | 28229 |
| 2024-06-24 | -23.21 | $28.43 | 34305 |
| 2024-06-21 | -19.90 | $28.05 | 20802 |
| 2024-06-20 | -19.63 | $28.06 | 34400 |
| 2024-06-18 | -12.83 | $28.32 | 141200 |
| 2024-06-17 | -8.04 | $27.85 | 8300 |
| 2024-06-14 | -3.42 | $27.81 | 18827 |
| 2024-06-13 | -3.11 | $27.79 | 20322 |
| 2024-06-12 | -17.01 | $27.38 | 64000 |
| 2024-06-11 | -25.16 | $27.08 | 33600 |
| 2024-06-10 | -26.43 | $27.04 | 41900 |
| 2024-06-07 | -18.15 | $27.03 | 11400 |
| 2024-06-06 | -14.95 | $27.12 | 15100 |
| 2024-06-05 | -1.99 | $27.19 | 17600 |
| 2024-06-04 | -30.28 | $26.48 | 16500 |
| 2024-06-03 | -29.08 | $26.51 | 24300 |
| 2024-05-31 | -33.20 | $26.40 | 21200 |
| 2024-05-30 | -24.04 | $26.55 | 31710 |
| 2024-05-29 | -17.07 | $26.75 | 17418 |
| 2024-05-28 | 0.00 | $27.24 | 14046 |
| 2024-05-24 | -2.25 | $26.54 | 10844 |
| 2024-05-23 | -16.98 | $26.13 | 17346 |
| 2024-05-22 | -28.78 | $25.83 | 19200 |
| 2024-05-21 | -17.07 | $26.07 | 36500 |
| 2024-05-20 | -20.98 | $25.99 | 16913 |
| 2024-05-17 | -31.08 | $25.73 | 11614 |
| 2024-05-16 | -22.78 | $25.88 | 17400 |
| 2024-05-15 | -0.47 | $26.15 | 16500 |
| 2024-05-14 | -16.91 | $25.15 | 13604 |
| 2024-05-13 | -30.15 | $24.97 | 23000 |
| 2024-05-10 | -27.94 | $25.00 | 12000 |
| 2024-05-09 | -25.00 | $25.04 | 24100 |
| 2024-05-08 | -21.32 | $25.09 | 15400 |
| 2024-05-07 | -14.71 | $25.18 | 18705 |
| 2024-05-06 | -13.24 | $25.20 | 17745 |
| 2024-05-03 | -44.12 | $24.78 | 42400 |
| 2024-05-02 | -66.91 | $24.47 | 28324 |
| 2024-05-01 | -59.56 | $24.57 | 45840 |
| 2024-04-30 | -53.68 | $24.65 | 26600 |
| 2024-04-29 | -13.33 | $25.19 | 26200 |
| 2024-04-26 | -34.62 | $25.04 | 22900 |
| 2024-04-25 | -66.27 | $24.59 | 27300 |
| 2024-04-24 | -59.76 | $24.70 | 17500 |
| 2024-04-23 | -63.84 | $24.66 | 26500 |
| 2024-04-22 | -90.00 | $24.23 | 16500 |
| 2024-04-19 | -79.52 | $24.45 | 22000 |
| 2024-04-18 | -100.00 | $24.02 | 22300 |
| 2024-04-17 | -89.00 | $24.34 | 53000 |
| 2024-04-16 | -90.67 | $24.37 | 19500 |
| 2024-04-15 | -93.82 | $24.45 | 17738 |
| 2024-04-12 | -97.44 | $24.60 | 17500 |
| 2024-04-11 | -80.88 | $25.02 | 14800 |
| 2024-04-10 | -96.32 | $24.81 | 22500 |
| 2024-04-09 | -84.35 | $25.15 | 84500 |
| 2024-04-08 | -86.96 | $25.12 | 28638 |
| 2024-04-05 | -88.96 | $25.15 | 22800 |
| 2024-04-04 | -100.00 | $24.97 | 20300 |
| 2024-04-03 | -95.86 | $25.21 | 12022 |
| 2024-04-02 | -93.10 | $25.25 | 9500 |
| 2024-04-01 | -79.26 | $25.53 | 27733 |
| 2024-03-28 | -55.75 | $25.63 | 24927 |
| 2024-03-27 | -64.84 | $25.42 | 17929 |
| 2024-03-26 | -52.94 | $25.61 | 28930 |
| 2024-03-25 | -58.82 | $25.50 | 34322 |
| 2024-03-22 | -43.32 | $25.79 | 34524 |
| 2024-03-21 | -50.80 | $25.65 | 147100 |
| 2024-03-20 | -61.50 | $25.45 | 30618 |
| 2024-03-19 | -51.53 | $25.42 | 9749 |
| 2024-03-18 | -53.28 | $25.38 | 45706 |
| 2024-03-15 | -44.54 | $25.58 | 26200 |
| 2024-03-14 | -39.74 | $25.69 | 24400 |
| 2024-03-13 | -40.17 | $25.68 | 23400 |
| 2024-03-12 | -24.89 | $26.03 | 46900 |
| 2024-03-11 | -43.23 | $25.61 | 31000 |
| 2024-03-08 | -45.85 | $25.55 | 43000 |
| 2024-03-07 | 0.00 | $26.18 | 43900 |
| 2024-03-06 | -19.87 | $25.56 | 75510 |
| 2024-03-05 | -23.08 | $25.51 | 30840 |
| 2024-03-04 | -16.35 | $25.61 | 14700 |
| 2024-03-01 | -18.18 | $25.27 | 30500 |
| 2024-02-29 | -22.83 | $25.04 | 37100 |
| 2024-02-28 | -28.68 | $24.94 | 11600 |
| 2024-02-27 | -22.79 | $25.02 | 58100 |
| 2024-02-26 | -31.62 | $24.90 | 40000 |
| 2024-02-23 | -13.11 | $25.03 | 15800 |
| 2024-02-22 | 0.00 | $25.15 | 103732 |
| 2024-02-21 | -66.98 | $24.32 | 7900 |
| 2024-02-20 | -59.43 | $24.40 | 13427 |
| 2024-02-16 | -43.40 | $24.57 | 10900 |
| 2024-02-15 | -16.04 | $24.86 | 52300 |
| 2024-02-14 | -25.86 | $24.73 | 12700 |
| 2024-02-13 | -46.03 | $24.45 | 26231 |
| 2024-02-12 | -14.29 | $24.85 | 9032 |
| 2024-02-09 | -2.40 | $24.99 | 33100 |
| 2024-02-08 | -24.77 | $24.59 | 39400 |
| 2024-02-07 | -2.08 | $24.71 | 32700 |
| 2024-02-06 | -38.04 | $24.34 | 53045 |
| 2024-02-05 | -32.61 | $24.39 | 42125 |
| 2024-02-02 | -11.96 | $24.58 | 22700 |
| 2024-02-01 | -46.99 | $24.21 | 46500 |
| 2024-01-31 | -56.63 | $24.13 | 28400 |
| 2024-01-30 | -44.58 | $24.23 | 22604 |
| 2024-01-29 | -32.53 | $24.33 | 54521 |
| 2024-01-26 | -31.33 | $24.34 | 27445 |
| 2024-01-25 | -33.73 | $24.32 | 26528 |
| 2024-01-24 | -37.35 | $24.29 | 39600 |
| 2024-01-23 | -22.22 | $24.33 | 69000 |
| 2024-01-22 | -33.33 | $24.25 | 16700 |
| 2024-01-19 | -50.00 | $24.13 | 46300 |
| 2024-01-18 | -69.14 | $24.02 | 27900 |
| 2024-01-17 | -77.78 | $23.95 | 24200 |
| 2024-01-16 | -75.71 | $24.05 | 56700 |
| 2024-01-12 | -75.71 | $24.05 | 18500 |
| 2024-01-11 | -72.86 | $24.07 | 55300 |
| 2024-01-10 | -66.23 | $24.07 | 61749 |
| 2024-01-09 | -80.52 | $23.96 | 32000 |
| 2024-01-08 | -49.35 | $24.20 | 129600 |
| 2024-01-05 | -59.77 | $24.06 | 42713 |
| 2024-01-04 | -57.47 | $24.08 | 65700 |
| 2024-01-03 | -48.31 | $24.15 | 38300 |
| 2024-01-02 | -41.57 | $24.21 | 225927 |
| 2023-12-29 | -26.97 | $24.34 | 86937 |
| 2023-12-28 | -24.72 | $24.36 | 29807 |
| 2023-12-27 | -25.56 | $24.35 | 56330 |
| 2023-12-26 | -20.00 | $24.39 | 41900 |
| 2023-12-22 | -35.79 | $24.24 | 132032 |
| 2023-12-21 | -41.05 | $24.19 | 47600 |
| 2023-12-20 | -42.42 | $24.16 | 32200 |
| 2023-12-19 | -7.80 | $24.42 | 27606 |
| 2023-12-18 | -10.27 | $24.19 | 19000 |
| 2023-12-15 | -9.19 | $24.21 | 29218 |
| 2023-12-14 | -3.78 | $24.31 | 33200 |
| 2023-12-13 | -2.37 | $24.18 | 38700 |
| 2023-12-12 | -2.63 | $24.01 | 17700 |
| 2023-12-11 | -8.55 | $23.92 | 62523 |
| 2023-12-08 | -10.07 | $23.87 | 18000 |
| 2023-12-07 | -18.79 | $23.74 | 33800 |
| 2023-12-06 | -16.11 | $23.78 | 57400 |
| 2023-12-05 | -11.41 | $23.85 | 154600 |
| 2023-12-04 | -8.72 | $23.89 | 359118 |
| 2023-12-01 | -2.74 | $23.95 | 26046 |
| 2023-11-30 | 0.00 | $23.88 | 44400 |
| 2023-11-29 | -7.23 | $23.73 | 20100 |
| 2023-11-28 | -4.76 | $23.69 | 27509 |
| 2023-11-27 | -2.63 | $23.72 | 15600 |
| 2023-11-24 | 0.00 | $23.75 | 8833 |
| 2023-11-22 | -6.45 | $23.60 | 18800 |
| 2023-11-21 | -9.55 | $23.47 | 76100 |
| 2023-11-20 | -3.93 | $23.57 | 32212 |
| 2023-11-17 | -8.47 | $23.48 | 21300 |
| 2023-11-16 | -14.12 | $23.38 | 13839 |
| 2023-11-15 | -6.78 | $23.51 | 17700 |
| 2023-11-14 | -3.07 | $23.44 | 18600 |
| 2023-11-13 | -5.47 | $23.07 | 12100 |
| 2023-11-10 | -5.65 | $23.03 | 13500 |
| 2023-11-09 | -16.38 | $22.83 | 95735 |
| 2023-11-08 | -11.40 | $22.87 | 38624 |
| 2023-11-07 | -13.16 | $22.85 | 19031 |
| 2023-11-06 | -21.19 | $22.79 | 13900 |
| 2023-11-03 | -18.64 | $22.82 | 12600 |
| 2023-11-02 | -30.51 | $22.68 | 38334 |
| 2023-11-01 | -61.02 | $22.32 | 61600 |
| 2023-10-31 | -75.42 | $22.15 | 26749 |
| 2023-10-30 | -88.14 | $22.00 | 29100 |
| 2023-10-27 | -94.07 | $21.93 | 23000 |
| 2023-10-26 | -90.60 | $21.98 | 60400 |
| 2023-10-25 | -100.00 | $21.95 | 151800 |
| 2023-10-24 | -86.59 | $22.33 | 24823 |
| 2023-10-23 | -100.00 | $22.22 | 14100 |
| 2023-10-20 | -91.14 | $22.32 | 35802 |
| 2023-10-19 | -70.89 | $22.48 | 16400 |
| 2023-10-18 | -62.03 | $22.55 | 11000 |
| 2023-10-17 | -44.55 | $22.86 | 14316 |
| 2023-10-16 | -52.73 | $22.77 | 42300 |
| 2023-10-13 | -72.17 | $22.57 | 22500 |
| 2023-10-12 | -67.91 | $22.68 | 24900 |
| 2023-10-11 | -50.00 | $22.92 | 35200 |
| 2023-10-10 | -52.24 | $22.89 | 63800 |
| 2023-10-09 | -61.19 | $22.77 | 29800 |
| 2023-10-06 | -69.57 | $22.67 | 31800 |
| 2023-10-05 | -83.33 | $22.48 | 17735 |
| 2023-10-04 | -89.74 | $22.53 | 31609 |
| 2023-10-03 | -96.34 | $22.35 | 82205 |
| 2023-10-02 | -93.31 | $22.61 | 21017 |
| 2023-09-29 | -90.94 | $22.67 | 18146 |
| 2023-09-28 | -88.19 | $22.74 | 21900 |
| 2023-09-27 | -94.88 | $22.57 | 18700 |
| 2023-09-26 | -96.46 | $22.53 | 35000 |
| 2023-09-25 | -96.22 | $22.69 | 18700 |
| 2023-09-22 | -97.88 | $22.67 | 34900 |
| 2023-09-21 | -97.88 | $22.67 | 23500 |
| 2023-09-20 | -80.93 | $23.07 | 43500 |
| 2023-09-19 | -74.58 | $23.22 | 14607 |
| 2023-09-18 | -69.92 | $23.33 | 21002 |
| 2023-09-15 | -71.61 | $23.29 | 12000 |
| 2023-09-14 | -61.02 | $23.54 | 55548 |
| 2023-09-13 | -70.76 | $23.31 | 8800 |
| 2023-09-12 | -68.64 | $23.36 | 21900 |
| 2023-09-11 | -61.44 | $23.53 | 32500 |
| 2023-09-08 | -73.15 | $23.40 | 135700 |
| 2023-09-07 | -72.22 | $23.42 | 25100 |
| 2023-09-06 | -32.14 | $23.58 | 73114 |
| 2023-09-05 | -25.89 | $23.65 | 15500 |
| 2023-09-01 | -10.71 | $23.82 | 14000 |
| 2023-08-31 | -19.13 | $23.75 | 17509 |
| 2023-08-30 | -20.87 | $23.73 | 25603 |
| 2023-08-29 | -43.26 | $23.62 | 15900 |
| 2023-08-28 | -63.83 | $23.33 | 13546 |
| 2023-08-25 | -79.43 | $23.11 | 108717 |
| 2023-08-24 | -87.94 | $22.99 | 98600 |
| 2023-08-23 | -67.61 | $23.28 | 15820 |
| 2023-08-22 | -83.10 | $23.06 | 17727 |
| 2023-08-21 | -81.69 | $23.08 | 10600 |
| 2023-08-18 | -91.55 | $22.94 | 20300 |
| 2023-08-17 | -98.47 | $22.95 | 15415 |
| 2023-08-16 | -100.00 | $23.13 | 10900 |
| 2023-08-15 | -94.51 | $23.38 | 12200 |
| 2023-08-14 | -77.17 | $23.54 | 14500 |
| 2023-08-11 | -96.47 | $23.43 | 17700 |
| 2023-08-10 | -96.30 | $23.47 | 20400 |
| 2023-08-09 | -100.00 | $23.44 | 13500 |
| 2023-08-08 | -80.00 | $23.61 | 8100 |
| 2023-08-07 | -52.13 | $23.76 | 48919 |
| 2023-08-04 | -78.29 | $23.62 | 25336 |
| 2023-08-03 | -71.66 | $23.65 | 22526 |
| 2023-08-02 | -63.37 | $23.71 | 72421 |
| 2023-08-01 | -43.07 | $24.12 | 51900 |
| 2023-07-31 | -45.54 | $24.07 | 15400 |
| 2023-07-28 | -48.51 | $24.01 | 43639 |
| 2023-07-27 | -57.92 | $23.82 | 29727 |
| 2023-07-26 | -51.22 | $23.94 | 58800 |
| 2023-07-25 | -46.89 | $24.01 | 21700 |
| 2023-07-24 | -47.95 | $23.94 | 17800 |
| 2023-07-21 | -47.95 | $23.94 | 22300 |
| 2023-07-20 | -44.75 | $24.01 | 22843 |
| 2023-07-19 | -39.73 | $24.12 | 37621 |
| 2023-07-18 | -39.73 | $24.12 | 126500 |
| 2023-07-17 | -45.66 | $23.99 | 25138 |
| 2023-07-14 | -55.71 | $23.77 | 7300 |
| 2023-07-13 | -49.77 | $23.90 | 18500 |
| 2023-07-12 | -58.90 | $23.70 | 88700 |
| 2023-07-11 | -68.04 | $23.50 | 15609 |
| 2023-07-10 | -75.68 | $23.31 | 25400 |
| 2023-07-07 | -48.67 | $23.12 | 41645 |
| 2023-07-06 | -46.90 | $23.14 | 8422 |
| 2023-07-05 | -30.09 | $23.33 | 24348 |
| 2023-07-03 | -11.57 | $23.53 | 10700 |
| 2023-06-30 | -19.83 | $23.43 | 11247 |
| 2023-06-29 | -21.71 | $23.20 | 25100 |
| 2023-06-28 | -30.92 | $23.06 | 33800 |
| 2023-06-27 | -30.26 | $23.07 | 19200 |
| 2023-06-26 | -46.05 | $22.83 | 27500 |
| 2023-06-23 | -39.29 | $22.87 | 20304 |
| 2023-06-22 | -24.87 | $23.05 | 71017 |
| 2023-06-21 | -22.80 | $23.09 | 47531 |
| 2023-06-20 | -17.10 | $23.20 | 26700 |
| 2023-06-16 | -7.25 | $23.39 | 15318 |
| 2023-06-15 | -5.18 | $23.43 | 7416 |
| 2023-06-14 | -4.62 | $23.25 | 44900 |
| 2023-06-13 | -6.94 | $23.12 | 137015 |
| 2023-06-12 | -1.27 | $22.99 | 42945 |
| 2023-06-09 | -8.18 | $22.82 | 25200 |
| 2023-06-08 | -5.63 | $22.70 | 37800 |
| 2023-06-07 | -11.97 | $22.61 | 39100 |
| 2023-06-06 | -1.50 | $22.67 | 17700 |
| 2023-06-05 | -10.53 | $22.55 | 22612 |
| 2023-06-02 | -5.26 | $22.62 | 26020 |
| 2023-06-01 | -11.20 | $22.28 | 9700 |
| 2023-05-31 | -25.00 | $22.07 | 19000 |
| 2023-05-30 | -4.17 | $22.32 | 43100 |
| 2023-05-26 | -5.22 | $22.26 | 13200 |
| 2023-05-25 | -28.18 | $21.96 | 16800 |
| 2023-05-24 | -56.36 | $21.65 | 14900 |
| 2023-05-23 | -39.09 | $21.84 | 27100 |
| 2023-05-22 | -15.45 | $22.10 | 19113 |
| 2023-05-19 | -15.09 | $22.07 | 16902 |
| 2023-05-18 | -6.93 | $22.11 | 21600 |
| 2023-05-17 | -11.84 | $21.84 | 5205 |
| 2023-05-16 | -44.00 | $21.59 | 12400 |
| 2023-05-15 | -33.33 | $21.67 | 8206 |
| 2023-05-12 | -56.00 | $21.50 | 19800 |
| 2023-05-11 | -50.67 | $21.54 | 16017 |
| 2023-05-10 | -42.31 | $21.62 | 16328 |
| 2023-05-09 | -46.15 | $21.59 | 15900 |
| 2023-05-08 | -44.87 | $21.60 | 16246 |
| 2023-05-05 | -48.72 | $21.57 | 15500 |
| 2023-05-04 | -92.31 | $21.23 | 17830 |
| 2023-05-03 | -76.32 | $21.37 | 18500 |
| 2023-05-02 | -56.58 | $21.52 | 76800 |
| 2023-05-01 | -18.42 | $21.81 | 28742 |
| 2023-04-28 | -22.37 | $21.78 | 17533 |
| 2023-04-27 | -44.74 | $21.61 | 6600 |
| 2023-04-26 | -90.79 | $21.26 | 8300 |
| 2023-04-25 | -65.66 | $21.30 | 26740 |
| 2023-04-24 | -24.24 | $21.71 | 16400 |
| 2023-04-21 | -17.54 | $21.75 | 28413 |
| 2023-04-20 | -14.91 | $21.78 | 27800 |
| 2023-04-19 | -2.63 | $21.92 | 22215 |
| 2023-04-18 | -6.14 | $21.88 | 11500 |
| 2023-04-17 | -8.94 | $21.84 | 19400 |
| 2023-04-14 | -8.13 | $21.85 | 81800 |
| 2023-04-13 | -7.01 | $21.84 | 9100 |
| 2023-04-12 | -15.48 | $21.66 | 23300 |
| 2023-04-11 | -11.61 | $21.72 | 32210 |
| 2023-04-10 | -16.13 | $21.65 | 21700 |
| 2023-04-06 | -27.74 | $21.47 | 23906 |
| 2023-04-05 | -27.10 | $21.48 | 17243 |
| 2023-04-04 | -16.77 | $21.64 | 25236 |
| 2023-04-03 | -3.23 | $21.85 | 22809 |
| 2023-03-31 | -17.24 | $21.79 | 18305 |
| 2023-03-30 | -30.46 | $21.56 | 39540 |
| 2023-03-29 | -39.66 | $21.40 | 82636 |
| 2023-03-28 | -55.75 | $21.12 | 43500 |
| 2023-03-27 | -55.17 | $21.13 | 25200 |
| 2023-03-24 | -62.64 | $21.00 | 6635 |
| 2023-03-23 | -62.07 | $21.01 | 34009 |
| 2023-03-22 | -63.79 | $20.98 | 14100 |
| 2023-03-21 | -50.57 | $21.21 | 22442 |
| 2023-03-20 | -70.95 | $20.87 | 14800 |
| 2023-03-17 | -73.89 | $20.82 | 21000 |
| 2023-03-16 | -64.85 | $21.06 | 36538 |
| 2023-03-15 | -90.73 | $20.54 | 21200 |
| 2023-03-14 | -74.36 | $20.97 | 19914 |
| 2023-03-13 | -93.85 | $20.59 | 55200 |
| 2023-03-10 | -98.78 | $20.80 | 9600 |
| 2023-03-09 | -96.00 | $21.22 | 10500 |
| 2023-03-08 | -72.92 | $21.72 | 99600 |
| 2023-03-07 | -86.67 | $21.60 | 8000 |
| 2023-03-06 | -52.38 | $21.96 | 10710 |
| 2023-03-03 | -47.79 | $22.05 | 49827 |
| 2023-03-02 | -81.82 | $21.68 | 8800 |
| 2023-03-01 | -86.78 | $21.62 | 8400 |
| 2023-02-28 | -85.95 | $21.63 | 13314 |
| 2023-02-27 | -83.47 | $21.66 | 12518 |
| 2023-02-24 | -90.91 | $21.57 | 66845 |
| 2023-02-23 | -84.40 | $21.75 | 11300 |
| 2023-02-22 | -84.55 | $21.63 | 17739 |
| 2023-02-21 | -77.24 | $21.72 | 248023 |
| 2023-02-17 | -46.46 | $22.08 | 9045 |
| 2023-02-16 | -30.43 | $22.18 | 8939 |
| 2023-02-15 | -19.88 | $22.35 | 21231 |
| 2023-02-14 | -19.25 | $22.36 | 6300 |
| 2023-02-13 | -25.47 | $22.26 | 11632 |
| 2023-02-10 | -36.02 | $22.09 | 5131 |
| 2023-02-09 | -37.27 | $22.07 | 13600 |
| 2023-02-08 | -27.95 | $22.22 | 24900 |
| 2023-02-07 | -14.59 | $22.40 | 26700 |
| 2023-02-06 | -29.73 | $22.12 | 44800 |
| 2023-02-03 | -18.01 | $22.29 | 14043 |
| 2023-02-02 | -3.95 | $22.58 | 13921 |
| 2023-02-01 | -9.27 | $22.25 | 15743 |
| 2023-01-31 | -5.41 | $22.04 | 17534 |
| 2023-01-30 | -20.54 | $21.76 | 30839 |
| 2023-01-27 | -8.06 | $21.99 | 21600 |
| 2023-01-26 | -0.52 | $22.02 | 12402 |
| 2023-01-25 | -3.39 | $21.82 | 12306 |
| 2023-01-24 | -6.21 | $21.77 | 39900 |
| 2023-01-23 | -7.34 | $21.75 | 21542 |
| 2023-01-20 | -12.90 | $21.46 | 10700 |
| 2023-01-19 | -33.55 | $21.14 | 8403 |
| 2023-01-18 | -31.61 | $21.17 | 76632 |
| 2023-01-17 | -9.68 | $21.51 | 36100 |
| 2023-01-13 | -9.33 | $21.47 | 20946 |
| 2023-01-12 | -6.25 | $21.46 | 11600 |
| 2023-01-11 | -19.61 | $21.34 | 52547 |
| 2023-01-10 | -37.91 | $21.06 | 18400 |
| 2023-01-09 | -47.71 | $20.91 | 89514 |
| 2023-01-06 | -49.02 | $20.89 | 11014 |
| 2023-01-05 | -79.74 | $20.42 | 5300 |
| 2023-01-04 | -64.71 | $20.65 | 51900 |
| 2023-01-03 | -78.13 | $20.46 | 31100 |
| 2022-12-30 | -76.54 | $20.49 | 11307 |
| 2022-12-29 | -71.34 | $20.58 | 13933 |
| 2022-12-28 | -100.00 | $20.11 | 39300 |
| 2022-12-27 | -80.00 | $20.47 | 17400 |
| 2022-12-23 | -71.25 | $20.61 | 9027 |
| 2022-12-22 | -83.13 | $20.42 | 147443 |
| 2022-12-21 | -65.04 | $20.82 | 40514 |
| 2022-12-20 | -87.41 | $20.50 | 13900 |
| 2022-12-19 | -93.01 | $20.42 | 66300 |
| 2022-12-16 | -87.69 | $20.61 | 30439 |
| 2022-12-15 | -95.28 | $20.74 | 13338 |
| 2022-12-14 | -61.80 | $21.20 | 11000 |
| 2022-12-13 | -49.44 | $21.31 | 28600 |
| 2022-12-12 | -61.80 | $21.20 | 24827 |
| 2022-12-09 | -76.24 | $20.98 | 9919 |
| 2022-12-08 | -66.34 | $21.08 | 42700 |
| 2022-12-07 | -51.27 | $20.94 | 12746 |
| 2022-12-06 | -50.63 | $20.95 | 26147 |
| 2022-12-05 | -30.38 | $21.27 | 31748 |
| 2022-12-02 | -2.44 | $21.71 | 23243 |
| 2022-12-01 | -2.70 | $21.70 | 20917 |
| 2022-11-30 | -0.56 | $21.68 | 10306 |
| 2022-11-29 | -32.58 | $21.10 | 19800 |
| 2022-11-28 | -35.96 | $21.04 | 30140 |
| 2022-11-25 | -17.98 | $21.36 | 3000 |
| 2022-11-23 | -15.73 | $21.40 | 26906 |
| 2022-11-22 | -22.47 | $21.28 | 28800 |
| 2022-11-21 | -35.96 | $21.04 | 49900 |
| 2022-11-18 | -29.32 | $21.12 | 27400 |
| 2022-11-17 | -26.67 | $21.08 | 18000 |
| 2022-11-16 | -19.56 | $21.24 | 100200 |
| 2022-11-15 | -5.78 | $21.55 | 11700 |
| 2022-11-14 | -11.98 | $21.34 | 67648 |
| 2022-11-11 | -3.69 | $21.52 | 70400 |
| 2022-11-10 | -0.49 | $21.22 | 50900 |
| 2022-11-09 | -29.30 | $20.20 | 29717 |
| 2022-11-08 | -9.30 | $20.63 | 18700 |
| 2022-11-07 | -15.81 | $20.49 | 55900 |
| 2022-11-04 | -22.33 | $20.35 | 155117 |
| 2022-11-03 | -38.14 | $20.01 | 229000 |
| 2022-11-02 | -29.77 | $20.19 | 31600 |
| 2022-11-01 | -7.91 | $20.66 | 9800 |
| 2022-10-31 | -4.95 | $20.60 | 176808 |
| 2022-10-28 | -1.49 | $20.66 | 16841 |
| 2022-10-27 | -14.81 | $20.29 | 13100 |
| 2022-10-26 | -12.17 | $20.34 | 17900 |
| 2022-10-25 | -4.55 | $20.36 | 12200 |
| 2022-10-24 | -23.86 | $20.02 | 15124 |
| 2022-10-21 | -25.57 | $19.99 | 22000 |
| 2022-10-20 | -53.41 | $19.50 | 34504 |
| 2022-10-19 | -47.16 | $19.61 | 19500 |
| 2022-10-18 | -48.80 | $19.75 | 43228 |
| 2022-10-17 | -54.55 | $19.63 | 40122 |
| 2022-10-14 | -76.08 | $19.18 | 23200 |
| 2022-10-13 | -54.13 | $19.68 | 20123 |
| 2022-10-12 | -91.79 | $19.29 | 44700 |
| 2022-10-11 | -92.16 | $19.29 | 14600 |
| 2022-10-10 | -82.95 | $19.50 | 15241 |
| 2022-10-07 | -79.18 | $19.69 | 15200 |
| 2022-10-06 | -60.59 | $20.19 | 18508 |
| 2022-10-05 | -53.90 | $20.37 | 14500 |
| 2022-10-04 | -56.13 | $20.31 | 22400 |
| 2022-10-03 | -80.30 | $19.66 | 563500 |
| 2022-09-30 | -98.14 | $19.18 | 79335 |
| 2022-09-29 | -89.96 | $19.40 | 117700 |
| 2022-09-28 | -75.09 | $19.80 | 87434 |
| 2022-09-27 | -91.08 | $19.37 | 294313 |
| 2022-09-26 | -94.92 | $19.39 | 176900 |
| 2022-09-23 | -93.48 | $19.56 | 16500 |
| 2022-09-22 | -98.62 | $20.05 | 14828 |
| 2022-09-21 | -97.93 | $20.31 | 7900 |
| 2022-09-20 | -89.78 | $20.53 | 15700 |
| 2022-09-19 | -78.49 | $20.74 | 13342 |
| 2022-09-16 | -92.06 | $20.65 | 6524 |
| 2022-09-15 | -80.00 | $20.91 | 16600 |
| 2022-09-14 | -68.78 | $21.14 | 30131 |
| 2022-09-13 | -78.57 | $21.01 | 17300 |
| 2022-09-12 | -44.54 | $21.82 | 9600 |
| 2022-09-09 | -55.04 | $21.57 | 9904 |
| 2022-09-08 | -71.43 | $21.18 | 13000 |
| 2022-09-07 | -79.41 | $20.99 | 10200 |
| 2022-09-06 | -98.23 | $20.66 | 34506 |
| 2022-09-02 | -93.27 | $20.80 | 13300 |
| 2022-09-01 | -85.65 | $20.97 | 14900 |
| 2022-08-31 | -97.22 | $21.13 | 19300 |
| 2022-08-30 | -96.07 | $21.17 | 206011 |
| 2022-08-29 | -95.36 | $21.44 | 9416 |
| 2022-08-26 | -92.20 | $21.58 | 56300 |
| 2022-08-25 | -46.26 | $22.20 | 21900 |
| 2022-08-24 | -61.64 | $21.95 | 14900 |
| 2022-08-23 | -63.37 | $21.84 | 8200 |
| 2022-08-22 | -61.65 | $21.74 | 19920 |
| 2022-08-19 | -46.99 | $22.13 | 174700 |
| 2022-08-18 | -33.83 | $22.48 | 32800 |
| 2022-08-17 | -34.96 | $22.45 | 14409 |
| 2022-08-16 | -27.07 | $22.66 | 14131 |
| 2022-08-15 | -23.99 | $22.67 | 36200 |
| 2022-08-12 | -22.01 | $22.68 | 30208 |
| 2022-08-11 | -30.93 | $22.35 | 13935 |
| 2022-08-10 | -27.78 | $22.33 | 30200 |
| 2022-08-09 | -42.33 | $21.78 | 10716 |
| 2022-08-08 | -38.10 | $21.94 | 647928 |
| 2022-08-05 | -39.15 | $21.90 | 6500 |
| 2022-08-04 | -41.27 | $21.82 | 67735 |
| 2022-08-03 | -41.53 | $21.81 | 16600 |
| 2022-08-02 | -49.47 | $21.51 | 30400 |
| 2022-08-01 | -46.83 | $21.61 | 22200 |
| 2022-07-29 | -44.18 | $21.71 | 22023 |
| 2022-07-28 | -51.32 | $21.44 | 52600 |
| 2022-07-27 | -4.62 | $21.25 | 69942 |
| 2022-07-26 | -26.25 | $20.78 | 11600 |
| 2022-07-25 | -11.88 | $21.01 | 99200 |
| 2022-07-22 | -23.13 | $20.83 | 273300 |
| 2022-07-21 | -1.95 | $21.11 | 21200 |
| 2022-07-20 | -9.74 | $20.99 | 72615 |
| 2022-07-19 | -18.83 | $20.85 | 109100 |
| 2022-07-18 | -53.25 | $20.32 | 53800 |
| 2022-07-15 | -58.44 | $20.24 | 19400 |
| 2022-07-14 | -83.12 | $19.86 | 28132 |
| 2022-07-13 | -79.56 | $20.05 | 14207 |
| 2022-07-12 | -81.02 | $20.03 | 38300 |
| 2022-07-11 | -73.22 | $20.26 | 60300 |
| 2022-07-08 | -64.57 | $20.67 | 117200 |
| 2022-07-07 | -69.64 | $20.62 | 28741 |
| 2022-07-06 | -86.01 | $20.17 | 14000 |
| 2022-07-05 | -85.31 | $20.19 | 12500 |
| 2022-07-01 | -87.07 | $20.34 | 68815 |
| 2022-06-30 | -94.74 | $20.14 | 96300 |
| 2022-06-29 | -86.87 | $20.41 | 131740 |
| 2022-06-28 | -76.06 | $20.69 | 9400 |
| 2022-06-27 | -66.02 | $20.95 | 7300 |
| 2022-06-24 | -66.02 | $20.95 | 76300 |
| 2022-06-23 | -87.64 | $20.39 | 11500 |
| 2022-06-22 | -88.03 | $20.38 | 164121 |
| 2022-06-21 | -85.33 | $20.45 | 45805 |
| 2022-06-17 | -96.91 | $20.15 | 21600 |
| 2022-06-16 | -97.27 | $20.17 | 12900 |
| 2022-06-15 | -83.41 | $20.80 | 215900 |
| 2022-06-14 | -95.07 | $20.54 | 107900 |
| 2022-06-13 | -93.18 | $20.61 | 157500 |
| 2022-06-10 | -79.89 | $21.27 | 78300 |
| 2022-06-09 | -35.44 | $21.93 | 19900 |
| 2022-06-08 | -14.56 | $22.36 | 25517 |
| 2022-06-07 | -5.34 | $22.55 | 36012 |
| 2022-06-06 | -12.14 | $22.41 | 10240 |
| 2022-06-03 | -15.05 | $22.35 | 33200 |
| 2022-06-02 | 0.00 | $22.66 | 13200 |
| 2022-06-01 | -31.22 | $22.12 | 77700 |
| 2022-05-31 | -26.24 | $22.23 | 15200 |
| 2022-05-27 | -18.10 | $22.41 | 47400 |
| 2022-05-26 | -39.82 | $21.93 | 16900 |
| 2022-05-25 | -59.28 | $21.50 | 84627 |
| 2022-05-24 | -66.52 | $21.34 | 109946 |
| 2022-05-23 | -57.47 | $21.54 | 296200 |
| 2022-05-20 | -67.42 | $21.32 | 18900 |
| 2022-05-19 | -70.87 | $21.27 | 40310 |
| 2022-05-18 | -79.12 | $21.22 | 51100 |
| 2022-05-17 | -58.33 | $21.85 | 42100 |
| 2022-05-16 | -73.33 | $21.40 | 51600 |
| 2022-05-13 | -71.67 | $21.45 | 48000 |
| 2022-05-12 | -91.33 | $20.86 | 155500 |
| 2022-05-11 | -95.79 | $20.87 | 113847 |
| 2022-05-10 | -90.30 | $21.18 | 63013 |
| 2022-05-09 | -96.64 | $21.01 | 51238 |
| 2022-05-06 | -88.29 | $21.79 | 97900 |
| 2022-05-05 | -89.84 | $21.92 | 29020 |
| 2022-05-04 | -42.86 | $22.81 | 21637 |
| 2022-05-03 | -78.33 | $22.25 | 96600 |
| 2022-05-02 | -84.55 | $22.11 | 75500 |
| 2022-04-29 | -100.00 | $21.87 | 162523 |
| 2022-04-28 | -78.83 | $22.46 | 65104 |
| 2022-04-27 | -99.60 | $22.00 | 260239 |
| 2022-04-26 | -100.00 | $21.99 | 279500 |
| 2022-04-25 | -78.91 | $22.54 | 93500 |
| 2022-04-22 | -100.00 | $22.36 | 46845 |
| 2022-04-21 | -98.78 | $22.94 | 109310 |
| 2022-04-20 | -73.46 | $23.37 | 36102 |
| 2022-04-19 | -71.60 | $23.40 | 36341 |
| 2022-04-18 | -88.27 | $23.13 | 36500 |
| 2022-04-14 | -90.60 | $23.21 | 17400 |
| 2022-04-13 | -77.18 | $23.41 | 28800 |
| 2022-04-12 | -95.97 | $23.13 | 28000 |
| 2022-04-11 | -71.71 | $23.09 | 30922 |
| 2022-04-08 | -54.21 | $23.40 | 100200 |
| 2022-04-07 | -53.27 | $23.42 | 382700 |
| 2022-04-06 | -51.87 | $23.45 | 90110 |
| 2022-04-05 | -40.65 | $23.69 | 15800 |
| 2022-04-04 | -21.96 | $24.09 | 18600 |
| 2022-04-01 | -30.84 | $23.90 | 21242 |
| 2022-03-31 | -32.71 | $23.86 | 26709 |
| 2022-03-30 | -14.02 | $24.26 | 78245 |
| 2022-03-29 | -5.61 | $24.44 | 357613 |
| 2022-03-28 | -20.30 | $23.99 | 68622 |
| 2022-03-25 | -18.27 | $24.03 | 54900 |
| 2022-03-24 | -13.68 | $24.06 | 83646 |
| 2022-03-23 | -17.37 | $23.99 | 131337 |
| 2022-03-22 | -12.11 | $24.09 | 95100 |
| 2022-03-21 | -7.53 | $24.14 | 84513 |
| 2022-03-18 | -19.35 | $23.92 | 22300 |
| 2022-03-17 | -32.80 | $23.67 | 29300 |
| 2022-03-16 | -51.96 | $23.40 | 168800 |
| 2022-03-15 | -72.06 | $22.99 | 37307 |
| 2022-03-14 | -96.08 | $22.50 | 28037 |
| 2022-03-11 | -74.51 | $22.95 | 41944 |
| 2022-03-10 | -76.86 | $22.99 | 14200 |
| 2022-03-09 | -56.61 | $23.48 | 49409 |
| 2022-03-08 | -77.27 | $22.98 | 63300 |
| 2022-03-07 | -82.23 | $22.86 | 20226 |
| 2022-03-04 | -62.40 | $23.34 | 33900 |
| 2022-03-03 | -82.29 | $23.65 | 98523 |
| 2022-03-02 | -76.78 | $24.03 | 76411 |
| 2022-03-01 | -84.18 | $23.52 | 101500 |
| 2022-02-28 | -82.00 | $23.67 | 348208 |
| 2022-02-25 | -82.87 | $23.61 | 89600 |
| 2022-02-24 | -88.24 | $23.24 | 157623 |
| 2022-02-23 | -100.00 | $22.92 | 75000 |
| 2022-02-22 | -96.21 | $23.22 | 37700 |
| 2022-02-18 | -91.20 | $23.41 | 82233 |
| 2022-02-17 | -87.96 | $23.62 | 108700 |
| 2022-02-16 | -81.02 | $24.07 | 129400 |
| 2022-02-15 | -79.01 | $24.20 | 161100 |
| 2022-02-14 | -85.19 | $23.80 | 20100 |
| 2022-02-11 | -82.10 | $24.00 | 43900 |
| 2022-02-10 | -77.16 | $24.32 | 13427 |
| 2022-02-09 | -71.45 | $24.69 | 44644 |
| 2022-02-08 | -78.55 | $24.23 | 18200 |
| 2022-02-07 | -82.10 | $24.00 | 56735 |
| 2022-02-04 | -81.17 | $24.06 | 21200 |
| 2022-02-03 | -84.26 | $23.86 | 47332 |
| 2022-02-02 | -52.07 | $24.23 | 76900 |
| 2022-02-01 | -50.00 | $24.29 | 91613 |
| 2022-01-31 | -60.34 | $23.99 | 44400 |
| 2022-01-28 | -80.48 | $23.65 | 189200 |
| 2022-01-27 | -89.40 | $23.28 | 187400 |
| 2022-01-26 | -85.78 | $23.43 | 48936 |
| 2022-01-25 | -82.65 | $23.56 | 149708 |
| 2022-01-24 | -78.80 | $23.72 | 222242 |
| 2022-01-21 | -99.40 | $23.66 | 14305 |
| 2022-01-20 | -99.34 | $23.98 | 31900 |
| 2022-01-19 | -99.29 | $24.21 | 40300 |
| 2022-01-18 | -85.23 | $24.45 | 21700 |
| 2022-01-14 | -70.47 | $24.89 | 21300 |
| 2022-01-13 | -70.13 | $24.90 | 21915 |
| 2022-01-12 | -59.73 | $25.21 | 14300 |
| 2022-01-11 | -59.73 | $25.21 | 23000 |
| 2022-01-10 | -70.47 | $24.89 | 26900 |
| 2022-01-07 | -69.90 | $24.91 | 24800 |
| 2022-01-06 | -64.55 | $25.07 | 70948 |
| 2022-01-05 | -64.88 | $25.06 | 45600 |
| 2022-01-04 | -49.50 | $25.52 | 33023 |
| 2022-01-03 | -54.18 | $25.38 | 112600 |
| 2021-12-31 | -52.84 | $25.42 | 115207 |
| 2021-12-30 | -55.52 | $25.34 | 24200 |
| 2021-12-29 | -52.84 | $25.42 | 14700 |
| 2021-12-28 | -54.52 | $25.37 | 18309 |
| 2021-12-27 | -51.51 | $25.46 | 62800 |
| 2021-12-23 | -59.87 | $25.21 | 81500 |
| 2021-12-22 | -64.55 | $25.07 | 205427 |
| 2021-12-21 | -74.25 | $24.78 | 179800 |
| 2021-12-20 | -92.98 | $24.22 | 41645 |
| 2021-12-17 | -86.75 | $24.84 | 31300 |
| 2021-12-16 | -83.13 | $24.93 | 34800 |
| 2021-12-15 | -74.70 | $25.14 | 44900 |
| 2021-12-14 | -83.53 | $24.92 | 30100 |
| 2021-12-13 | -80.32 | $25.00 | 26218 |
| 2021-12-10 | -63.86 | $25.41 | 430504 |
| 2021-12-09 | -60.75 | $25.35 | 17100 |
| 2021-12-08 | -50.00 | $25.58 | 171800 |
| 2021-12-07 | -54.67 | $25.48 | 57329 |
| 2021-12-06 | -79.91 | $24.94 | 53129 |
| 2021-12-03 | -89.25 | $24.74 | 51300 |
| 2021-12-02 | -75.46 | $25.07 | 30600 |
| 2021-12-01 | -99.02 | $24.57 | 31500 |
| 2021-11-30 | -95.24 | $24.99 | 34611 |
| 2021-11-29 | -85.95 | $25.51 | 81923 |
| 2021-11-26 | -93.80 | $25.32 | 30900 |
| 2021-11-24 | -78.39 | $26.03 | 32600 |
| 2021-11-23 | -88.83 | $25.92 | 92300 |
| 2021-11-22 | -100.00 | $25.88 | 34343 |
| 2021-11-19 | -98.74 | $26.02 | 43336 |
| 2021-11-18 | -83.02 | $26.27 | 64100 |
| 2021-11-17 | -81.13 | $26.30 | 36613 |
| 2021-11-16 | -69.18 | $26.49 | 32700 |
| 2021-11-15 | -74.84 | $26.40 | 48300 |
| 2021-11-12 | -72.96 | $26.43 | 39400 |
| 2021-11-11 | -84.28 | $26.25 | 34000 |
| 2021-11-10 | -94.34 | $26.09 | 59900 |
| 2021-11-09 | -69.46 | $26.43 | 836746 |
| 2021-11-08 | -69.46 | $26.43 | 89700 |
| 2021-11-05 | -80.84 | $26.24 | 53927 |
| 2021-11-04 | -89.22 | $26.10 | 86600 |
| 2021-11-03 | -6.59 | $27.48 | 45600 |
| 2021-11-02 | -14.65 | $27.29 | 14900 |
| 2021-11-01 | -9.63 | $27.29 | 45000 |
| 2021-10-29 | -15.59 | $27.14 | 73807 |
| 2021-10-28 | -15.05 | $27.15 | 75800 |
| 2021-10-27 | -31.18 | $26.85 | 65100 |
| 2021-10-26 | -12.37 | $27.20 | 76445 |
| 2021-10-25 | -6.47 | $27.16 | 22500 |
| 2021-10-22 | -3.75 | $27.11 | 23000 |
| 2021-10-21 | -0.66 | $27.07 | 33700 |
| 2021-10-20 | -4.64 | $27.01 | 24201 |
| 2021-10-19 | -1.42 | $26.96 | 85142 |
| 2021-10-18 | -22.97 | $26.71 | 45622 |
| 2021-10-15 | -23.03 | $26.67 | 34308 |
| 2021-10-14 | -35.76 | $26.46 | 19506 |
| 2021-10-13 | -84.15 | $26.08 | 21427 |
| 2021-10-12 | -86.48 | $25.98 | 34830 |
| 2021-10-11 | -87.65 | $25.93 | 14900 |
| 2021-10-08 | -84.15 | $26.08 | 27305 |
| 2021-10-07 | -82.75 | $26.14 | 24700 |
| 2021-10-06 | -89.51 | $25.85 | 38616 |
| 2021-10-05 | -88.81 | $25.88 | 46400 |
| 2021-10-04 | -94.64 | $25.63 | 32807 |
| 2021-10-01 | -87.65 | $25.93 | 217420 |
| 2021-09-30 | -92.54 | $25.72 | 23622 |
| 2021-09-29 | -88.58 | $25.89 | 23534 |
| 2021-09-28 | -87.88 | $25.92 | 20400 |
| 2021-09-27 | -74.36 | $26.50 | 22100 |
| 2021-09-24 | -75.76 | $26.44 | 21823 |
| 2021-09-23 | -72.73 | $26.57 | 75200 |
| 2021-09-22 | -84.15 | $26.08 | 29000 |
| 2021-09-21 | -91.14 | $25.78 | 34300 |
| 2021-09-20 | -92.77 | $25.71 | 38027 |
| 2021-09-17 | -83.05 | $26.31 | 39735 |
| 2021-09-16 | -75.76 | $26.47 | 32001 |
| 2021-09-15 | -38.27 | $26.44 | 22241 |
| 2021-09-14 | -46.30 | $26.31 | 15427 |
| 2021-09-13 | -35.80 | $26.48 | 37734 |
| 2021-09-10 | -37.04 | $26.46 | 98104 |
| 2021-09-09 | -31.48 | $26.55 | 14500 |
| 2021-09-08 | -31.48 | $26.55 | 27505 |
| 2021-09-07 | -20.37 | $26.73 | 26224 |
| 2021-09-03 | -11.73 | $26.87 | 52149 |
| 2021-09-02 | -8.92 | $26.87 | 41500 |
| 2021-09-01 | -15.29 | $26.77 | 33500 |
| 2021-08-31 | -18.47 | $26.72 | 10700 |
| 2021-08-30 | -15.92 | $26.76 | 78300 |
| 2021-08-27 | -22.44 | $26.65 | 156600 |
| 2021-08-26 | -39.10 | $26.39 | 23010 |
| 2021-08-25 | -26.92 | $26.58 | 40900 |
| 2021-08-24 | -38.46 | $26.40 | 23248 |
| 2021-08-23 | -56.41 | $26.12 | 33737 |
| 2021-08-20 | -82.05 | $25.72 | 62700 |
| 2021-08-19 | -91.03 | $25.58 | 17309 |
| 2021-08-18 | -96.83 | $25.78 | 42700 |
| 2021-08-17 | -76.09 | $25.95 | 662043 |
| 2021-08-16 | -38.38 | $26.29 | 16100 |
| 2021-08-13 | -26.83 | $26.45 | 36641 |
| 2021-08-12 | -5.56 | $26.48 | 139116 |
| 2021-08-11 | -4.32 | $26.50 | 19312 |
| 2021-08-10 | -12.35 | $26.37 | 29130 |
| 2021-08-09 | -12.35 | $26.37 | 77837 |
| 2021-08-06 | -11.11 | $26.39 | 26800 |
| 2021-08-05 | -14.81 | $26.33 | 24518 |
| 2021-08-04 | -24.69 | $26.17 | 13600 |
| 2021-08-03 | -19.75 | $26.25 | 29300 |
| 2021-08-02 | -27.16 | $26.13 | 18248 |
| 2021-07-30 | -26.22 | $26.16 | 19700 |
| 2021-07-29 | -15.85 | $26.33 | 19500 |
| 2021-07-28 | -27.44 | $26.14 | 27000 |
| 2021-07-27 | -40.24 | $25.93 | 23821 |
| 2021-07-26 | -26.83 | $26.15 | 26329 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.25
2026-07-22
Close Price
$33.46
Vol: 108459Average Directional Index - Detailed Analysis
Minimum
7.10
Average
21.56
Maximum
60.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.25 | $33.46 | 108459 |
| 2026-07-21 | 13.61 | $33.46 | 145400 |
| 2026-07-20 | 13.87 | $33.26 | 105200 |
| 2026-07-17 | 14.50 | $33.30 | 118628 |
| 2026-07-16 | 15.05 | $33.43 | 94218 |
| 2026-07-15 | 15.41 | $33.54 | 92329 |
| 2026-07-14 | 16.10 | $33.63 | 151148 |
| 2026-07-13 | 16.81 | $33.49 | 110925 |
| 2026-07-10 | 17.68 | $34.48 | 7319 |
| 2026-07-09 | 18.08 | $34.37 | 18046 |
| 2026-07-08 | 19.02 | $33.92 | 15700 |
| 2026-07-07 | 19.58 | $33.70 | 39300 |
| 2026-07-06 | 20.24 | $34.57 | 82700 |
| 2026-07-02 | 21.07 | $34.31 | 17135 |
| 2026-07-01 | 21.99 | $34.58 | 26229 |
| 2026-06-30 | 22.74 | $34.66 | 132231 |
| 2026-06-29 | 23.08 | $34.67 | 112300 |
| 2026-06-26 | 23.80 | $34.01 | 23530 |
| 2026-06-25 | 24.58 | $34.66 | 19245 |
| 2026-06-24 | 25.26 | $34.31 | 20414 |
| 2026-06-23 | 26.02 | $34.28 | 11944 |
| 2026-06-22 | 26.66 | $35.12 | 20944 |
| 2026-06-18 | 26.83 | $35.16 | 22100 |
| 2026-06-17 | 27.02 | $34.76 | 9827 |
| 2026-06-16 | 27.43 | $34.95 | 13541 |
| 2026-06-15 | 27.86 | $35.48 | 16800 |
| 2026-06-12 | 27.61 | $35.04 | 66035 |
| 2026-06-11 | 27.57 | $34.55 | 23331 |
| 2026-06-10 | 27.79 | $34.03 | 28600 |
| 2026-06-09 | 28.22 | $34.08 | 23300 |
| 2026-06-08 | 28.64 | $34.57 | 61110 |
| 2026-06-05 | 28.68 | $34.42 | 21824 |
| 2026-06-04 | 28.86 | $34.80 | 119513 |
| 2026-06-03 | 28.84 | $34.60 | 33400 |
| 2026-06-02 | 28.38 | $35.07 | 29237 |
| 2026-06-01 | 27.94 | $34.93 | 28000 |
| 2026-05-29 | 27.48 | $34.27 | 59500 |
| 2026-05-28 | 27.19 | $34.34 | 47930 |
| 2026-05-27 | 26.97 | $34.01 | 74836 |
| 2026-05-26 | 26.85 | $34.18 | 341219 |
| 2026-05-22 | 26.72 | $33.90 | 38245 |
| 2026-05-21 | 26.97 | $33.57 | 57100 |
| 2026-05-20 | 27.33 | $33.59 | 42000 |
| 2026-05-19 | 27.71 | $33.53 | 76705 |
| 2026-05-18 | 28.10 | $33.66 | 45648 |
| 2026-05-15 | 28.00 | $34.31 | 89000 |
| 2026-05-14 | 27.44 | $34.79 | 694217 |
| 2026-05-13 | 26.67 | $34.40 | 550740 |
| 2026-05-12 | 26.13 | $33.59 | 20742 |
| 2026-05-11 | 25.65 | $34.16 | 116200 |
| 2026-05-08 | 24.76 | $34.00 | 23206 |
| 2026-05-07 | 24.09 | $33.20 | 21200 |
| 2026-05-06 | 23.45 | $33.20 | 103805 |
| 2026-05-05 | 23.00 | $32.20 | 199100 |
| 2026-05-04 | 22.90 | $31.96 | 109444 |
| 2026-05-01 | 23.02 | $32.09 | 108600 |
| 2026-04-30 | 23.14 | $32.01 | 142426 |
| 2026-04-29 | 23.47 | $31.62 | 59428 |
| 2026-04-28 | 23.99 | $31.70 | 40438 |
| 2026-04-27 | 24.49 | $32.09 | 27706 |
| 2026-04-24 | 24.63 | $32.39 | 97000 |
| 2026-04-23 | 24.77 | $32.53 | 53100 |
| 2026-04-22 | 25.12 | $32.20 | 28228 |
| 2026-04-21 | 25.33 | $32.37 | 142100 |
| 2026-04-20 | 25.79 | $31.48 | 107025 |
| 2026-04-17 | 26.28 | $32.29 | 39400 |
| 2026-04-16 | 25.45 | $31.69 | 85513 |
| 2026-04-15 | 24.82 | $31.25 | 59700 |
| 2026-04-14 | 24.44 | $30.12 | 81000 |
| 2026-04-13 | 24.21 | $28.77 | 39819 |
| 2026-04-10 | 25.14 | $28.25 | 70536 |
| 2026-04-09 | 25.96 | $28.30 | 240400 |
| 2026-04-08 | 26.92 | $28.71 | 36232 |
| 2026-04-07 | 27.92 | $27.14 | 40235 |
| 2026-04-06 | 28.05 | $26.88 | 60414 |
| 2026-04-02 | 28.32 | $27.29 | 67900 |
| 2026-04-01 | 28.50 | $26.95 | 234700 |
| 2026-03-31 | 28.69 | $26.62 | 25800 |
| 2026-03-30 | 27.97 | $25.77 | 60348 |
| 2026-03-27 | 27.20 | $26.89 | 98405 |
| 2026-03-26 | 26.70 | $26.57 | 110318 |
| 2026-03-25 | 26.31 | $26.72 | 29100 |
| 2026-03-24 | 26.10 | $26.60 | 19703 |
| 2026-03-23 | 25.40 | $27.00 | 44009 |
| 2026-03-20 | 24.90 | $26.59 | 20500 |
| 2026-03-19 | 23.66 | $26.65 | 13323 |
| 2026-03-18 | 22.46 | $26.73 | 143900 |
| 2026-03-17 | 21.35 | $27.22 | 116800 |
| 2026-03-16 | 20.34 | $27.07 | 18600 |
| 2026-03-13 | 18.92 | $27.14 | 173733 |
| 2026-03-12 | 17.59 | $27.70 | 26737 |
| 2026-03-11 | 16.46 | $27.91 | 14325 |
| 2026-03-10 | 15.49 | $28.21 | 45739 |
| 2026-03-09 | 14.48 | $28.09 | 149923 |
| 2026-03-06 | 13.28 | $28.20 | 26000 |
| 2026-03-05 | 12.39 | $28.26 | 28100 |
| 2026-03-04 | 11.54 | $28.85 | 25806 |
| 2026-03-03 | 11.01 | $28.56 | 41416 |
| 2026-03-02 | 10.44 | $29.17 | 27100 |
| 2026-02-27 | 10.42 | $29.27 | 31217 |
| 2026-02-26 | 10.39 | $29.44 | 20300 |
| 2026-02-25 | 10.89 | $29.76 | 10637 |
| 2026-02-24 | 10.80 | $29.51 | 41230 |
| 2026-02-23 | 11.21 | $29.36 | 25100 |
| 2026-02-20 | 11.44 | $29.50 | 481400 |
| 2026-02-19 | 11.68 | $29.35 | 737223 |
| 2026-02-18 | 12.17 | $29.68 | 35100 |
| 2026-02-17 | 12.66 | $29.53 | 181813 |
| 2026-02-13 | 13.21 | $29.64 | 108700 |
| 2026-02-12 | 13.65 | $29.56 | 37243 |
| 2026-02-11 | 14.05 | $29.79 | 45938 |
| 2026-02-10 | 14.13 | $29.64 | 141700 |
| 2026-02-09 | 14.47 | $29.86 | 179100 |
| 2026-02-06 | 14.83 | $29.77 | 18026 |
| 2026-02-05 | 15.57 | $28.84 | 55129 |
| 2026-02-04 | 15.93 | $29.37 | 23796 |
| 2026-02-03 | 16.64 | $29.78 | 43400 |
| 2026-02-02 | 17.26 | $29.73 | 13816 |
| 2026-01-30 | 18.13 | $29.68 | 141632 |
| 2026-01-29 | 19.05 | $30.31 | 38300 |
| 2026-01-28 | 19.39 | $30.39 | 46700 |
| 2026-01-27 | 20.22 | $30.43 | 44000 |
| 2026-01-26 | 21.25 | $30.03 | 132740 |
| 2026-01-23 | 21.98 | $29.92 | 49200 |
| 2026-01-22 | 22.68 | $30.13 | 66725 |
| 2026-01-21 | 23.68 | $30.21 | 157600 |
| 2026-01-20 | 24.66 | $29.75 | 106113 |
| 2026-01-16 | 25.15 | $30.00 | 20600 |
| 2026-01-15 | 25.82 | $30.01 | 40639 |
| 2026-01-14 | 26.58 | $29.90 | 58732 |
| 2026-01-13 | 26.88 | $30.01 | 19122 |
| 2026-01-12 | 27.36 | $30.20 | 156323 |
| 2026-01-09 | 27.71 | $29.97 | 54400 |
| 2026-01-08 | 27.96 | $29.47 | 68919 |
| 2026-01-07 | 27.42 | $29.64 | 29225 |
| 2026-01-06 | 26.99 | $29.89 | 22334 |
| 2026-01-05 | 26.55 | $29.32 | 33717 |
| 2026-01-02 | 26.94 | $28.89 | 17128 |
| 2025-12-31 | 26.46 | $28.56 | 18406 |
| 2025-12-30 | 25.80 | $28.84 | 51532 |
| 2025-12-29 | 25.36 | $29.02 | 27800 |
| 2025-12-26 | 25.00 | $29.44 | 19239 |
| 2025-12-24 | 25.06 | $29.51 | 15241 |
| 2025-12-23 | 25.12 | $29.49 | 33019 |
| 2025-12-22 | 24.98 | $29.29 | 36400 |
| 2025-12-19 | 24.64 | $29.15 | 79438 |
| 2025-12-18 | 23.93 | $28.78 | 20843 |
| 2025-12-17 | 22.74 | $29.28 | 20441 |
| 2025-12-16 | 22.01 | $29.43 | 14744 |
| 2025-12-15 | 21.38 | $29.56 | 29443 |
| 2025-12-12 | 20.84 | $29.66 | 23115 |
| 2025-12-11 | 20.30 | $30.09 | 75503 |
| 2025-12-10 | 19.88 | $30.02 | 14102 |
| 2025-12-09 | 19.53 | $29.97 | 16423 |
| 2025-12-08 | 19.26 | $29.96 | 17800 |
| 2025-12-05 | 18.98 | $30.04 | 36735 |
| 2025-12-04 | 18.57 | $30.14 | 12600 |
| 2025-12-03 | 18.29 | $30.10 | 10300 |
| 2025-12-02 | 17.92 | $29.98 | 35700 |
| 2025-12-01 | 17.63 | $29.85 | 30700 |
| 2025-11-28 | 17.25 | $30.19 | 38600 |
| 2025-11-26 | 16.85 | $30.13 | 34900 |
| 2025-11-25 | 17.01 | $29.73 | 21400 |
| 2025-11-24 | 16.47 | $29.46 | 74047 |
| 2025-11-21 | 15.60 | $29.26 | 183700 |
| 2025-11-20 | 14.39 | $29.15 | 132800 |
| 2025-11-19 | 13.35 | $29.55 | 237500 |
| 2025-11-18 | 12.69 | $29.70 | 9108 |
| 2025-11-17 | 12.05 | $29.84 | 18519 |
| 2025-11-14 | 11.54 | $29.90 | 120800 |
| 2025-11-13 | 11.21 | $30.38 | 33300 |
| 2025-11-12 | 11.22 | $30.61 | 25300 |
| 2025-11-11 | 11.59 | $30.80 | 19302 |
| 2025-11-10 | 12.08 | $30.70 | 21606 |
| 2025-11-07 | 12.50 | $30.19 | 4042 |
| 2025-11-06 | 11.85 | $30.48 | 216421 |
| 2025-11-05 | 11.37 | $30.71 | 16823 |
| 2025-11-04 | 10.94 | $30.51 | 211300 |
| 2025-11-03 | 10.51 | $31.24 | 44100 |
| 2025-10-31 | 10.97 | $31.25 | 16624 |
| 2025-10-30 | 11.18 | $31.08 | 19200 |
| 2025-10-29 | 11.71 | $31.36 | 21006 |
| 2025-10-28 | 12.17 | $31.42 | 34400 |
| 2025-10-27 | 12.46 | $31.23 | 43438 |
| 2025-10-24 | 12.84 | $30.87 | 45444 |
| 2025-10-23 | 13.43 | $30.87 | 16200 |
| 2025-10-22 | 13.56 | $30.54 | 35331 |
| 2025-10-21 | 13.56 | $30.88 | 34200 |
| 2025-10-20 | 14.17 | $31.11 | 11600 |
| 2025-10-17 | 14.67 | $30.85 | 35947 |
| 2025-10-16 | 15.18 | $30.78 | 13431 |
| 2025-10-15 | 15.81 | $31.05 | 49107 |
| 2025-10-14 | 16.40 | $30.92 | 44880 |
| 2025-10-13 | 17.06 | $30.91 | 16431 |
| 2025-10-10 | 17.56 | $30.24 | 38130 |
| 2025-10-09 | 18.09 | $31.16 | 28814 |
| 2025-10-08 | 17.24 | $31.02 | 19800 |
| 2025-10-07 | 16.50 | $30.81 | 24044 |
| 2025-10-06 | 15.88 | $30.90 | 16422 |
| 2025-10-03 | 15.10 | $30.86 | 26600 |
| 2025-10-02 | 14.26 | $30.84 | 26800 |
| 2025-10-01 | 13.42 | $30.88 | 38032 |
| 2025-09-30 | 12.82 | $30.70 | 23100 |
| 2025-09-29 | 12.56 | $30.56 | 31600 |
| 2025-09-26 | 12.15 | $30.44 | 27017 |
| 2025-09-25 | 12.05 | $30.35 | 29022 |
| 2025-09-24 | 12.05 | $30.50 | 10831 |
| 2025-09-23 | 11.71 | $30.65 | 18547 |
| 2025-09-22 | 11.00 | $30.85 | 16100 |
| 2025-09-19 | 10.29 | $30.69 | 25210 |
| 2025-09-18 | 9.79 | $30.62 | 16040 |
| 2025-09-17 | 9.26 | $30.41 | 65600 |
| 2025-09-16 | 9.10 | $30.50 | 22544 |
| 2025-09-15 | 8.92 | $30.46 | 20440 |
| 2025-09-12 | 8.47 | $30.30 | 18216 |
| 2025-09-11 | 8.23 | $30.18 | 39527 |
| 2025-09-10 | 8.16 | $29.93 | 35342 |
| 2025-09-09 | 8.51 | $29.80 | 26200 |
| 2025-09-08 | 8.81 | $29.71 | 19231 |
| 2025-09-05 | 9.08 | $29.68 | 19600 |
| 2025-09-04 | 9.36 | $29.62 | 91300 |
| 2025-09-03 | 9.13 | $29.46 | 27338 |
| 2025-09-02 | 8.83 | $29.37 | 72530 |
| 2025-08-29 | 8.52 | $29.45 | 110000 |
| 2025-08-28 | 8.50 | $29.83 | 23100 |
| 2025-08-27 | 8.82 | $29.86 | 35800 |
| 2025-08-26 | 9.16 | $29.81 | 11214 |
| 2025-08-25 | 9.33 | $29.57 | 30045 |
| 2025-08-22 | 9.63 | $29.66 | 39300 |
| 2025-08-21 | 9.94 | $29.36 | 14700 |
| 2025-08-20 | 10.15 | $29.41 | 13521 |
| 2025-08-19 | 10.38 | $29.49 | 26100 |
| 2025-08-18 | 10.81 | $29.77 | 15400 |
| 2025-08-15 | 11.32 | $29.79 | 17200 |
| 2025-08-14 | 11.63 | $30.11 | 20400 |
| 2025-08-13 | 11.66 | $30.09 | 18444 |
| 2025-08-12 | 11.70 | $30.13 | 61634 |
| 2025-08-11 | 12.07 | $29.76 | 20200 |
| 2025-08-08 | 12.67 | $29.83 | 63400 |
| 2025-08-07 | 13.31 | $29.77 | 15026 |
| 2025-08-06 | 13.98 | $29.76 | 23024 |
| 2025-08-05 | 14.37 | $29.75 | 13420 |
| 2025-08-04 | 14.85 | $29.95 | 17400 |
| 2025-08-01 | 15.37 | $29.62 | 12900 |
| 2025-07-31 | 15.64 | $29.83 | 14900 |
| 2025-07-30 | 16.34 | $29.98 | 15300 |
| 2025-07-29 | 17.10 | $29.82 | 21100 |
| 2025-07-28 | 17.90 | $29.98 | 11700 |
| 2025-07-25 | 18.57 | $29.86 | 15946 |
| 2025-07-24 | 19.27 | $29.87 | 15815 |
| 2025-07-23 | 20.00 | $29.93 | 9200 |
| 2025-07-22 | 20.57 | $29.51 | 20200 |
| 2025-07-21 | 20.86 | $29.64 | 19323 |
| 2025-07-18 | 21.17 | $29.82 | 29119 |
| 2025-07-17 | 20.81 | $29.77 | 18337 |
| 2025-07-16 | 20.44 | $29.60 | 23513 |
| 2025-07-15 | 20.33 | $29.58 | 34100 |
| 2025-07-14 | 19.73 | $29.31 | 16144 |
| 2025-07-11 | 19.10 | $29.14 | 28823 |
| 2025-07-10 | 18.99 | $29.30 | 19426 |
| 2025-07-09 | 18.80 | $29.12 | 24400 |
| 2025-07-08 | 18.60 | $29.05 | 36300 |
| 2025-07-07 | 18.53 | $29.19 | 17121 |
| 2025-07-03 | 18.39 | $29.35 | 20300 |
| 2025-07-02 | 18.11 | $29.08 | 27629 |
| 2025-07-01 | 18.13 | $28.98 | 30010 |
| 2025-06-30 | 18.09 | $29.58 | 19126 |
| 2025-06-27 | 17.36 | $29.35 | 15208 |
| 2025-06-26 | 16.78 | $28.93 | 11008 |
| 2025-06-25 | 16.45 | $28.77 | 11500 |
| 2025-06-24 | 16.25 | $28.50 | 17400 |
| 2025-06-23 | 16.33 | $27.87 | 28400 |
| 2025-06-20 | 17.03 | $27.81 | 7724 |
| 2025-06-18 | 17.67 | $27.76 | 20434 |
| 2025-06-17 | 18.20 | $27.83 | 14948 |
| 2025-06-16 | 18.79 | $28.17 | 14612 |
| 2025-06-13 | 19.22 | $28.08 | 24900 |
| 2025-06-12 | 19.95 | $28.36 | 19902 |
| 2025-06-11 | 20.49 | $28.35 | 24402 |
| 2025-06-10 | 20.81 | $28.22 | 9326 |
| 2025-06-09 | 21.22 | $28.39 | 10249 |
| 2025-06-06 | 21.32 | $28.28 | 9100 |
| 2025-06-05 | 21.42 | $28.27 | 18000 |
| 2025-06-04 | 21.64 | $28.32 | 23915 |
| 2025-06-03 | 21.81 | $28.44 | 27535 |
| 2025-06-02 | 21.98 | $28.14 | 37540 |
| 2025-05-30 | 22.40 | $27.74 | 29003 |
| 2025-05-29 | 22.96 | $28.01 | 49841 |
| 2025-05-28 | 23.44 | $28.11 | 7800 |
| 2025-05-27 | 23.64 | $28.03 | 20740 |
| 2025-05-23 | 23.88 | $27.58 | 13224 |
| 2025-05-22 | 24.28 | $27.91 | 14110 |
| 2025-05-21 | 24.71 | $28.00 | 28210 |
| 2025-05-20 | 24.82 | $28.49 | 27000 |
| 2025-05-19 | 24.57 | $28.83 | 49813 |
| 2025-05-16 | 24.05 | $28.85 | 19424 |
| 2025-05-15 | 23.50 | $28.65 | 34205 |
| 2025-05-14 | 22.91 | $29.08 | 34100 |
| 2025-05-13 | 22.07 | $28.80 | 35509 |
| 2025-05-12 | 21.19 | $27.95 | 40207 |
| 2025-05-09 | 20.59 | $26.81 | 15400 |
| 2025-05-08 | 20.40 | $27.12 | 18112 |
| 2025-05-07 | 19.94 | $27.02 | 52949 |
| 2025-05-06 | 19.63 | $26.78 | 17900 |
| 2025-05-05 | 19.40 | $27.42 | 149902 |
| 2025-05-02 | 19.11 | $27.19 | 15328 |
| 2025-05-01 | 19.03 | $26.29 | 96900 |
| 2025-04-30 | 19.12 | $25.82 | 56313 |
| 2025-04-29 | 19.63 | $26.24 | 117004 |
| 2025-04-28 | 19.99 | $26.26 | 28300 |
| 2025-04-25 | 20.38 | $26.09 | 35030 |
| 2025-04-24 | 20.87 | $25.46 | 24425 |
| 2025-04-23 | 21.60 | $24.81 | 28000 |
| 2025-04-22 | 22.49 | $24.14 | 44500 |
| 2025-04-21 | 23.43 | $23.91 | 72300 |
| 2025-04-17 | 24.15 | $23.89 | 54800 |
| 2025-04-16 | 25.06 | $24.33 | 44849 |
| 2025-04-15 | 25.49 | $24.27 | 28139 |
| 2025-04-14 | 26.01 | $24.40 | 16315 |
| 2025-04-11 | 26.63 | $24.48 | 51734 |
| 2025-04-10 | 27.28 | $23.49 | 103637 |
| 2025-04-09 | 27.18 | $25.66 | 121500 |
| 2025-04-08 | 27.43 | $23.28 | 124000 |
| 2025-04-07 | 26.59 | $23.19 | 172500 |
| 2025-04-04 | 25.71 | $23.43 | 40719 |
| 2025-04-03 | 25.59 | $24.19 | 33400 |
| 2025-04-02 | 25.79 | $24.64 | 57400 |
| 2025-04-01 | 26.30 | $24.38 | 111900 |
| 2025-03-31 | 26.69 | $24.47 | 243600 |
| 2025-03-28 | 27.10 | $24.30 | 141318 |
| 2025-03-27 | 27.66 | $25.30 | 23606 |
| 2025-03-26 | 28.50 | $25.50 | 19900 |
| 2025-03-25 | 29.64 | $25.60 | 27700 |
| 2025-03-24 | 31.02 | $25.74 | 20700 |
| 2025-03-21 | 32.45 | $24.20 | 49637 |
| 2025-03-20 | 33.17 | $24.38 | 211412 |
| 2025-03-19 | 34.14 | $24.67 | 52700 |
| 2025-03-18 | 35.20 | $24.60 | 31146 |
| 2025-03-17 | 36.50 | $25.30 | 15825 |
| 2025-03-14 | 37.02 | $25.24 | 17000 |
| 2025-03-13 | 37.37 | $24.80 | 18400 |
| 2025-03-12 | 37.73 | $25.13 | 28428 |
| 2025-03-11 | 38.22 | $24.76 | 53000 |
| 2025-03-10 | 36.88 | $25.25 | 37614 |
| 2025-03-07 | 35.47 | $25.75 | 55526 |
| 2025-03-06 | 34.25 | $26.08 | 60723 |
| 2025-03-05 | 33.15 | $26.79 | 32535 |
| 2025-03-04 | 32.13 | $26.28 | 42642 |
| 2025-03-03 | 31.06 | $26.48 | 100200 |
| 2025-02-28 | 30.14 | $27.34 | 18106 |
| 2025-02-27 | 29.41 | $27.28 | 12600 |
| 2025-02-26 | 28.74 | $27.47 | 43208 |
| 2025-02-25 | 28.09 | $27.39 | 42800 |
| 2025-02-24 | 27.06 | $27.76 | 28920 |
| 2025-02-21 | 26.11 | $28.19 | 14725 |
| 2025-02-20 | 25.22 | $28.69 | 13600 |
| 2025-02-19 | 24.56 | $28.61 | 24300 |
| 2025-02-18 | 23.98 | $28.98 | 24900 |
| 2025-02-14 | 23.37 | $28.44 | 19300 |
| 2025-02-13 | 23.98 | $28.39 | 16800 |
| 2025-02-12 | 24.34 | $28.07 | 19100 |
| 2025-02-11 | 24.54 | $28.40 | 21820 |
| 2025-02-10 | 24.87 | $28.57 | 18107 |
| 2025-02-07 | 25.30 | $28.33 | 18449 |
| 2025-02-06 | 25.71 | $28.38 | 35700 |
| 2025-02-05 | 26.17 | $28.19 | 14640 |
| 2025-02-04 | 26.22 | $27.89 | 25218 |
| 2025-02-03 | 25.97 | $27.41 | 34300 |
| 2025-01-31 | 25.50 | $27.94 | 34800 |
| 2025-01-30 | 25.35 | $28.02 | 23700 |
| 2025-01-29 | 25.19 | $27.95 | 43111 |
| 2025-01-28 | 25.07 | $28.10 | 29020 |
| 2025-01-27 | 24.95 | $27.61 | 26200 |
| 2025-01-24 | 24.94 | $28.74 | 34500 |
| 2025-01-23 | 25.83 | $29.41 | 17100 |
| 2025-01-22 | 26.78 | $29.04 | 41700 |
| 2025-01-21 | 28.09 | $28.49 | 28330 |
| 2025-01-17 | 29.06 | $28.17 | 53036 |
| 2025-01-16 | 29.53 | $27.71 | 14800 |
| 2025-01-15 | 29.68 | $27.77 | 34700 |
| 2025-01-14 | 29.81 | $27.39 | 64913 |
| 2025-01-13 | 29.34 | $27.09 | 32800 |
| 2025-01-10 | 28.39 | $26.93 | 42547 |
| 2025-01-08 | 27.39 | $27.23 | 13800 |
| 2025-01-07 | 26.69 | $27.21 | 63939 |
| 2025-01-06 | 25.95 | $27.85 | 52500 |
| 2025-01-03 | 25.45 | $27.44 | 63000 |
| 2025-01-02 | 24.67 | $27.54 | 69600 |
| 2024-12-31 | 23.52 | $27.16 | 25100 |
| 2024-12-30 | 22.13 | $27.38 | 40200 |
| 2024-12-27 | 20.66 | $27.82 | 99800 |
| 2024-12-26 | 19.32 | $28.11 | 19900 |
| 2024-12-24 | 18.10 | $27.96 | 17101 |
| 2024-12-23 | 16.76 | $27.82 | 125017 |
| 2024-12-20 | 15.09 | $27.44 | 97731 |
| 2024-12-19 | 13.19 | $28.38 | 38902 |
| 2024-12-18 | 12.88 | $28.73 | 74700 |
| 2024-12-17 | 12.54 | $28.96 | 17037 |
| 2024-12-16 | 13.04 | $29.26 | 15911 |
| 2024-12-13 | 13.12 | $29.30 | 18700 |
| 2024-12-12 | 13.31 | $29.20 | 14614 |
| 2024-12-11 | 13.39 | $29.67 | 29300 |
| 2024-12-10 | 13.47 | $29.23 | 55000 |
| 2024-12-09 | 13.69 | $29.43 | 22637 |
| 2024-12-06 | 13.91 | $29.86 | 26100 |
| 2024-12-05 | 13.64 | $29.61 | 29000 |
| 2024-12-04 | 13.37 | $30.00 | 10800 |
| 2024-12-03 | 12.93 | $29.56 | 19700 |
| 2024-12-02 | 12.70 | $29.65 | 20614 |
| 2024-11-29 | 12.25 | $29.55 | 5121 |
| 2024-11-27 | 11.91 | $29.41 | 16742 |
| 2024-11-26 | 11.55 | $29.53 | 33601 |
| 2024-11-25 | 11.06 | $29.52 | 20405 |
| 2024-11-22 | 11.30 | $29.41 | 17600 |
| 2024-11-21 | 11.70 | $29.24 | 29300 |
| 2024-11-20 | 12.27 | $29.18 | 14900 |
| 2024-11-19 | 12.89 | $28.88 | 39602 |
| 2024-11-18 | 13.40 | $28.95 | 37800 |
| 2024-11-15 | 14.04 | $28.89 | 101433 |
| 2024-11-14 | 14.44 | $29.04 | 25141 |
| 2024-11-13 | 15.09 | $29.40 | 24000 |
| 2024-11-12 | 15.33 | $29.40 | 17600 |
| 2024-11-11 | 15.57 | $29.47 | 14442 |
| 2024-11-08 | 15.68 | $29.49 | 14200 |
| 2024-11-07 | 15.74 | $29.60 | 24905 |
| 2024-11-06 | 15.85 | $29.07 | 27100 |
| 2024-11-05 | 16.08 | $28.17 | 12034 |
| 2024-11-04 | 16.41 | $27.79 | 49849 |
| 2024-11-01 | 16.53 | $27.91 | 18900 |
| 2024-10-31 | 16.65 | $27.93 | 11300 |
| 2024-10-30 | 17.15 | $28.50 | 19020 |
| 2024-10-29 | 17.81 | $29.23 | 48300 |
| 2024-10-28 | 18.22 | $29.10 | 32300 |
| 2024-10-25 | 18.54 | $28.66 | 13236 |
| 2024-10-24 | 19.28 | $28.54 | 8100 |
| 2024-10-23 | 20.06 | $28.67 | 12506 |
| 2024-10-22 | 20.95 | $29.18 | 32800 |
| 2024-10-21 | 21.61 | $29.58 | 19500 |
| 2024-10-18 | 22.18 | $29.42 | 37300 |
| 2024-10-17 | 22.77 | $29.44 | 44734 |
| 2024-10-16 | 21.73 | $29.41 | 17300 |
| 2024-10-15 | 20.96 | $29.25 | 22538 |
| 2024-10-14 | 20.14 | $29.62 | 20145 |
| 2024-10-11 | 18.78 | $29.57 | 22000 |
| 2024-10-10 | 17.35 | $29.31 | 15329 |
| 2024-10-09 | 16.81 | $29.52 | 38800 |
| 2024-10-08 | 16.24 | $29.21 | 139436 |
| 2024-10-07 | 15.67 | $29.03 | 26200 |
| 2024-10-04 | 15.32 | $29.02 | 13809 |
| 2024-10-03 | 15.26 | $28.87 | 11600 |
| 2024-10-02 | 15.38 | $28.81 | 24542 |
| 2024-10-01 | 15.57 | $28.86 | 53231 |
| 2024-09-30 | 15.68 | $28.85 | 18600 |
| 2024-09-27 | 15.73 | $29.05 | 30637 |
| 2024-09-26 | 15.51 | $29.29 | 20138 |
| 2024-09-25 | 15.24 | $28.99 | 18200 |
| 2024-09-24 | 15.14 | $29.00 | 40621 |
| 2024-09-23 | 15.06 | $28.82 | 20500 |
| 2024-09-20 | 15.19 | $29.07 | 13700 |
| 2024-09-19 | 15.17 | $28.66 | 25614 |
| 2024-09-18 | 15.14 | $28.61 | 27042 |
| 2024-09-17 | 15.48 | $28.27 | 30234 |
| 2024-09-16 | 15.84 | $28.62 | 21900 |
| 2024-09-13 | 16.32 | $28.40 | 16400 |
| 2024-09-12 | 16.68 | $28.44 | 40800 |
| 2024-09-11 | 17.07 | $28.08 | 14118 |
| 2024-09-10 | 17.90 | $27.51 | 43600 |
| 2024-09-09 | 17.84 | $27.35 | 54400 |
| 2024-09-06 | 17.72 | $26.95 | 48741 |
| 2024-09-05 | 17.46 | $27.71 | 38638 |
| 2024-09-04 | 17.43 | $27.71 | 41800 |
| 2024-09-03 | 17.57 | $27.75 | 53000 |
| 2024-08-30 | 17.89 | $28.18 | 69200 |
| 2024-08-29 | 18.29 | $28.28 | 67948 |
| 2024-08-28 | 19.01 | $28.88 | 40100 |
| 2024-08-27 | 19.55 | $28.87 | 38213 |
| 2024-08-26 | 20.00 | $29.30 | 67700 |
| 2024-08-23 | 20.20 | $29.00 | 35600 |
| 2024-08-22 | 20.56 | $29.15 | 31700 |
| 2024-08-21 | 20.92 | $29.49 | 161800 |
| 2024-08-20 | 21.17 | $29.44 | 49125 |
| 2024-08-19 | 21.38 | $29.57 | 36514 |
| 2024-08-16 | 21.63 | $29.01 | 35900 |
| 2024-08-15 | 22.25 | $29.13 | 86200 |
| 2024-08-14 | 22.91 | $28.09 | 33200 |
| 2024-08-13 | 23.70 | $28.06 | 32800 |
| 2024-08-12 | 24.41 | $26.99 | 13400 |
| 2024-08-09 | 24.31 | $27.24 | 23145 |
| 2024-08-08 | 24.35 | $27.14 | 28100 |
| 2024-08-07 | 24.16 | $26.67 | 91900 |
| 2024-08-06 | 23.95 | $26.81 | 17737 |
| 2024-08-05 | 23.45 | $26.60 | 36105 |
| 2024-08-02 | 22.91 | $27.00 | 29102 |
| 2024-08-01 | 22.66 | $27.51 | 46721 |
| 2024-07-31 | 22.73 | $28.13 | 28500 |
| 2024-07-30 | 23.30 | $27.75 | 56327 |
| 2024-07-29 | 23.44 | $27.49 | 15700 |
| 2024-07-26 | 23.28 | $27.64 | 50635 |
| 2024-07-25 | 23.25 | $27.48 | 25400 |
| 2024-07-24 | 23.22 | $27.47 | 28000 |
| 2024-07-23 | 24.27 | $28.20 | 44600 |
| 2024-07-22 | 24.51 | $28.20 | 41343 |
| 2024-07-19 | 24.88 | $27.97 | 22328 |
| 2024-07-18 | 25.44 | $28.14 | 26000 |
| 2024-07-17 | 25.79 | $28.24 | 45340 |
| 2024-07-16 | 26.09 | $28.68 | 18907 |
| 2024-07-15 | 25.66 | $28.65 | 27440 |
| 2024-07-12 | 25.13 | $28.75 | 27925 |
| 2024-07-11 | 24.64 | $28.68 | 14700 |
| 2024-07-10 | 24.12 | $28.96 | 40728 |
| 2024-07-09 | 23.38 | $28.63 | 45133 |
| 2024-07-08 | 22.72 | $28.57 | 30923 |
| 2024-07-05 | 22.10 | $28.34 | 7200 |
| 2024-07-03 | 21.66 | $28.33 | 30306 |
| 2024-07-02 | 21.22 | $28.06 | 56200 |
| 2024-07-01 | 20.95 | $27.92 | 29318 |
| 2024-06-28 | 20.73 | $27.88 | 40400 |
| 2024-06-27 | 20.46 | $28.19 | 9531 |
| 2024-06-26 | 19.86 | $28.17 | 14300 |
| 2024-06-25 | 19.24 | $28.32 | 28229 |
| 2024-06-24 | 18.53 | $28.43 | 34305 |
| 2024-06-21 | 17.79 | $28.05 | 20802 |
| 2024-06-20 | 17.85 | $28.06 | 34400 |
| 2024-06-18 | 17.91 | $28.32 | 141200 |
| 2024-06-17 | 17.90 | $27.85 | 8300 |
| 2024-06-14 | 18.47 | $27.81 | 18827 |
| 2024-06-13 | 19.24 | $27.79 | 20322 |
| 2024-06-12 | 20.07 | $27.38 | 64000 |
| 2024-06-11 | 21.08 | $27.08 | 33600 |
| 2024-06-10 | 21.90 | $27.04 | 41900 |
| 2024-06-07 | 22.76 | $27.03 | 11400 |
| 2024-06-06 | 22.02 | $27.12 | 15100 |
| 2024-06-05 | 21.15 | $27.19 | 17600 |
| 2024-06-04 | 20.46 | $26.48 | 16500 |
| 2024-06-03 | 20.32 | $26.51 | 24300 |
| 2024-05-31 | 20.18 | $26.40 | 21200 |
| 2024-05-30 | 20.45 | $26.55 | 31710 |
| 2024-05-29 | 20.28 | $26.75 | 17418 |
| 2024-05-28 | 19.48 | $27.24 | 14046 |
| 2024-05-24 | 18.64 | $26.54 | 10844 |
| 2024-05-23 | 18.37 | $26.13 | 17346 |
| 2024-05-22 | 18.20 | $25.83 | 19200 |
| 2024-05-21 | 18.35 | $26.07 | 36500 |
| 2024-05-20 | 18.37 | $25.99 | 16913 |
| 2024-05-17 | 18.29 | $25.73 | 11614 |
| 2024-05-16 | 18.20 | $25.88 | 17400 |
| 2024-05-15 | 17.39 | $26.15 | 16500 |
| 2024-05-14 | 16.78 | $25.15 | 13604 |
| 2024-05-13 | 17.15 | $24.97 | 23000 |
| 2024-05-10 | 17.17 | $25.00 | 12000 |
| 2024-05-09 | 17.04 | $25.04 | 24100 |
| 2024-05-08 | 17.17 | $25.09 | 15400 |
| 2024-05-07 | 17.17 | $25.18 | 18705 |
| 2024-05-06 | 17.05 | $25.20 | 17745 |
| 2024-05-03 | 17.03 | $24.78 | 42400 |
| 2024-05-02 | 17.32 | $24.47 | 28324 |
| 2024-05-01 | 18.22 | $24.57 | 45840 |
| 2024-04-30 | 19.14 | $24.65 | 26600 |
| 2024-04-29 | 19.69 | $25.19 | 26200 |
| 2024-04-26 | 19.85 | $25.04 | 22900 |
| 2024-04-25 | 20.10 | $24.59 | 27300 |
| 2024-04-24 | 20.91 | $24.70 | 17500 |
| 2024-04-23 | 21.37 | $24.66 | 26500 |
| 2024-04-22 | 22.38 | $24.23 | 16500 |
| 2024-04-19 | 23.19 | $24.45 | 22000 |
| 2024-04-18 | 24.04 | $24.02 | 22300 |
| 2024-04-17 | 24.59 | $24.34 | 53000 |
| 2024-04-16 | 25.32 | $24.37 | 19500 |
| 2024-04-15 | 26.22 | $24.45 | 17738 |
| 2024-04-12 | 27.40 | $24.60 | 17500 |
| 2024-04-11 | 28.65 | $25.02 | 14800 |
| 2024-04-10 | 29.46 | $24.81 | 22500 |
| 2024-04-09 | 30.52 | $25.15 | 84500 |
| 2024-04-08 | 31.18 | $25.12 | 28638 |
| 2024-04-05 | 31.80 | $25.15 | 22800 |
| 2024-04-04 | 32.48 | $24.97 | 20300 |
| 2024-04-03 | 33.21 | $25.21 | 12022 |
| 2024-04-02 | 33.47 | $25.25 | 9500 |
| 2024-04-01 | 33.75 | $25.53 | 27733 |
| 2024-03-28 | 33.59 | $25.63 | 24927 |
| 2024-03-27 | 33.20 | $25.42 | 17929 |
| 2024-03-26 | 32.86 | $25.61 | 28930 |
| 2024-03-25 | 32.50 | $25.50 | 34322 |
| 2024-03-22 | 31.90 | $25.79 | 34524 |
| 2024-03-21 | 31.53 | $25.65 | 147100 |
| 2024-03-20 | 30.93 | $25.45 | 30618 |
| 2024-03-19 | 30.56 | $25.42 | 9749 |
| 2024-03-18 | 30.26 | $25.38 | 45706 |
| 2024-03-15 | 29.69 | $25.58 | 26200 |
| 2024-03-14 | 29.25 | $25.69 | 24400 |
| 2024-03-13 | 28.43 | $25.68 | 23400 |
| 2024-03-12 | 27.45 | $26.03 | 46900 |
| 2024-03-11 | 26.41 | $25.61 | 31000 |
| 2024-03-08 | 25.60 | $25.55 | 43000 |
| 2024-03-07 | 24.29 | $26.18 | 43900 |
| 2024-03-06 | 23.23 | $25.56 | 75510 |
| 2024-03-05 | 22.42 | $25.51 | 30840 |
| 2024-03-04 | 21.91 | $25.61 | 14700 |
| 2024-03-01 | 20.75 | $25.27 | 30500 |
| 2024-02-29 | 19.94 | $25.04 | 37100 |
| 2024-02-28 | 19.48 | $24.94 | 11600 |
| 2024-02-27 | 19.32 | $25.02 | 58100 |
| 2024-02-26 | 18.88 | $24.90 | 40000 |
| 2024-02-23 | 18.26 | $25.03 | 15800 |
| 2024-02-22 | 17.81 | $25.15 | 103732 |
| 2024-02-21 | 17.38 | $24.32 | 7900 |
| 2024-02-20 | 18.10 | $24.40 | 13427 |
| 2024-02-16 | 18.80 | $24.57 | 10900 |
| 2024-02-15 | 19.04 | $24.86 | 52300 |
| 2024-02-14 | 19.07 | $24.73 | 12700 |
| 2024-02-13 | 19.34 | $24.45 | 26231 |
| 2024-02-12 | 19.83 | $24.85 | 9032 |
| 2024-02-09 | 19.13 | $24.99 | 33100 |
| 2024-02-08 | 18.41 | $24.59 | 39400 |
| 2024-02-07 | 17.94 | $24.71 | 32700 |
| 2024-02-06 | 17.69 | $24.34 | 53045 |
| 2024-02-05 | 17.79 | $24.39 | 42125 |
| 2024-02-02 | 17.89 | $24.58 | 22700 |
| 2024-02-01 | 17.51 | $24.21 | 46500 |
| 2024-01-31 | 17.79 | $24.13 | 28400 |
| 2024-01-30 | 18.28 | $24.23 | 22604 |
| 2024-01-29 | 18.03 | $24.33 | 54521 |
| 2024-01-26 | 17.76 | $24.34 | 27445 |
| 2024-01-25 | 17.19 | $24.32 | 26528 |
| 2024-01-24 | 16.59 | $24.29 | 39600 |
| 2024-01-23 | 15.67 | $24.33 | 69000 |
| 2024-01-22 | 15.22 | $24.25 | 16700 |
| 2024-01-19 | 14.85 | $24.13 | 46300 |
| 2024-01-18 | 14.57 | $24.02 | 27900 |
| 2024-01-17 | 14.63 | $23.95 | 24200 |
| 2024-01-16 | 15.07 | $24.05 | 56700 |
| 2024-01-12 | 15.10 | $24.05 | 18500 |
| 2024-01-11 | 15.13 | $24.07 | 55300 |
| 2024-01-10 | 15.37 | $24.07 | 61749 |
| 2024-01-09 | 15.35 | $23.96 | 32000 |
| 2024-01-08 | 15.49 | $24.20 | 129600 |
| 2024-01-05 | 15.40 | $24.06 | 42713 |
| 2024-01-04 | 15.45 | $24.08 | 65700 |
| 2024-01-03 | 15.27 | $24.15 | 38300 |
| 2024-01-02 | 15.22 | $24.21 | 225927 |
| 2023-12-29 | 15.08 | $24.34 | 86937 |
| 2023-12-28 | 14.45 | $24.36 | 29807 |
| 2023-12-27 | 13.91 | $24.35 | 56330 |
| 2023-12-26 | 13.33 | $24.39 | 41900 |
| 2023-12-22 | 12.84 | $24.24 | 132032 |
| 2023-12-21 | 12.35 | $24.19 | 47600 |
| 2023-12-20 | 12.10 | $24.16 | 32200 |
| 2023-12-19 | 11.81 | $24.42 | 27606 |
| 2023-12-18 | 11.10 | $24.19 | 19000 |
| 2023-12-15 | 10.79 | $24.21 | 29218 |
| 2023-12-14 | 10.61 | $24.31 | 33200 |
| 2023-12-13 | 10.27 | $24.18 | 38700 |
| 2023-12-12 | 10.23 | $24.01 | 17700 |
| 2023-12-11 | 10.54 | $23.92 | 62523 |
| 2023-12-08 | 10.70 | $23.87 | 18000 |
| 2023-12-07 | 11.02 | $23.74 | 33800 |
| 2023-12-06 | 11.46 | $23.78 | 57400 |
| 2023-12-05 | 12.01 | $23.85 | 154600 |
| 2023-12-04 | 12.63 | $23.89 | 359118 |
| 2023-12-01 | 13.05 | $23.95 | 26046 |
| 2023-11-30 | 13.37 | $23.88 | 44400 |
| 2023-11-29 | 13.92 | $23.73 | 20100 |
| 2023-11-28 | 14.54 | $23.69 | 27509 |
| 2023-11-27 | 15.17 | $23.72 | 15600 |
| 2023-11-24 | 15.84 | $23.75 | 8833 |
| 2023-11-22 | 16.59 | $23.60 | 18800 |
| 2023-11-21 | 17.33 | $23.47 | 76100 |
| 2023-11-20 | 17.84 | $23.57 | 32212 |
| 2023-11-17 | 17.06 | $23.48 | 21300 |
| 2023-11-16 | 16.36 | $23.38 | 13839 |
| 2023-11-15 | 15.81 | $23.51 | 17700 |
| 2023-11-14 | 14.93 | $23.44 | 18600 |
| 2023-11-13 | 14.20 | $23.07 | 12100 |
| 2023-11-10 | 14.05 | $23.03 | 13500 |
| 2023-11-09 | 13.97 | $22.83 | 95735 |
| 2023-11-08 | 14.03 | $22.87 | 38624 |
| 2023-11-07 | 14.30 | $22.85 | 19031 |
| 2023-11-06 | 14.49 | $22.79 | 13900 |
| 2023-11-03 | 14.84 | $22.82 | 12600 |
| 2023-11-02 | 15.12 | $22.68 | 38334 |
| 2023-11-01 | 15.86 | $22.32 | 61600 |
| 2023-10-31 | 15.93 | $22.15 | 26749 |
| 2023-10-30 | 15.54 | $22.00 | 29100 |
| 2023-10-27 | 15.03 | $21.93 | 23000 |
| 2023-10-26 | 14.24 | $21.98 | 60400 |
| 2023-10-25 | 13.42 | $21.95 | 151800 |
| 2023-10-24 | 12.68 | $22.33 | 24823 |
| 2023-10-23 | 12.35 | $22.22 | 14100 |
| 2023-10-20 | 12.00 | $22.32 | 35802 |
| 2023-10-19 | 11.73 | $22.48 | 16400 |
| 2023-10-18 | 11.82 | $22.55 | 11000 |
| 2023-10-17 | 12.05 | $22.86 | 14316 |
| 2023-10-16 | 12.57 | $22.77 | 42300 |
| 2023-10-13 | 13.04 | $22.57 | 22500 |
| 2023-10-12 | 13.53 | $22.68 | 24900 |
| 2023-10-11 | 14.23 | $22.92 | 35200 |
| 2023-10-10 | 14.67 | $22.89 | 63800 |
| 2023-10-09 | 15.14 | $22.77 | 29800 |
| 2023-10-06 | 15.91 | $22.67 | 31800 |
| 2023-10-05 | 16.66 | $22.48 | 17735 |
| 2023-10-04 | 17.24 | $22.53 | 31609 |
| 2023-10-03 | 17.51 | $22.35 | 82205 |
| 2023-10-02 | 17.81 | $22.61 | 21017 |
| 2023-09-29 | 18.47 | $22.67 | 18146 |
| 2023-09-28 | 19.39 | $22.74 | 21900 |
| 2023-09-27 | 20.30 | $22.57 | 18700 |
| 2023-09-26 | 20.93 | $22.53 | 35000 |
| 2023-09-25 | 21.46 | $22.69 | 18700 |
| 2023-09-22 | 22.24 | $22.67 | 34900 |
| 2023-09-21 | 23.17 | $22.67 | 23500 |
| 2023-09-20 | 24.13 | $23.07 | 43500 |
| 2023-09-19 | 25.08 | $23.22 | 14607 |
| 2023-09-18 | 25.92 | $23.33 | 21002 |
| 2023-09-15 | 26.65 | $23.29 | 12000 |
| 2023-09-14 | 27.41 | $23.54 | 55548 |
| 2023-09-13 | 27.84 | $23.31 | 8800 |
| 2023-09-12 | 28.45 | $23.36 | 21900 |
| 2023-09-11 | 28.99 | $23.53 | 32500 |
| 2023-09-08 | 29.56 | $23.40 | 135700 |
| 2023-09-07 | 28.91 | $23.42 | 25100 |
| 2023-09-06 | 28.09 | $23.58 | 73114 |
| 2023-09-05 | 28.73 | $23.65 | 15500 |
| 2023-09-01 | 28.86 | $23.82 | 14000 |
| 2023-08-31 | 28.57 | $23.75 | 17509 |
| 2023-08-30 | 28.36 | $23.73 | 25603 |
| 2023-08-29 | 28.21 | $23.62 | 15900 |
| 2023-08-28 | 28.27 | $23.33 | 13546 |
| 2023-08-25 | 28.60 | $23.11 | 108717 |
| 2023-08-24 | 29.40 | $22.99 | 98600 |
| 2023-08-23 | 30.19 | $23.28 | 15820 |
| 2023-08-22 | 30.87 | $23.06 | 17727 |
| 2023-08-21 | 31.87 | $23.08 | 10600 |
| 2023-08-18 | 32.88 | $22.94 | 20300 |
| 2023-08-17 | 34.17 | $22.95 | 15415 |
| 2023-08-16 | 35.30 | $23.13 | 10900 |
| 2023-08-15 | 36.02 | $23.38 | 12200 |
| 2023-08-14 | 36.26 | $23.54 | 14500 |
| 2023-08-11 | 36.52 | $23.43 | 17700 |
| 2023-08-10 | 36.92 | $23.47 | 20400 |
| 2023-08-09 | 37.20 | $23.44 | 13500 |
| 2023-08-08 | 37.75 | $23.61 | 8100 |
| 2023-08-07 | 38.30 | $23.76 | 48919 |
| 2023-08-04 | 38.42 | $23.62 | 25336 |
| 2023-08-03 | 38.55 | $23.65 | 22526 |
| 2023-08-02 | 38.89 | $23.71 | 72421 |
| 2023-08-01 | 39.12 | $24.12 | 51900 |
| 2023-07-31 | 38.58 | $24.07 | 15400 |
| 2023-07-28 | 37.91 | $24.01 | 43639 |
| 2023-07-27 | 37.22 | $23.82 | 29727 |
| 2023-07-26 | 36.50 | $23.94 | 58800 |
| 2023-07-25 | 35.89 | $24.01 | 21700 |
| 2023-07-24 | 34.99 | $23.94 | 17800 |
| 2023-07-21 | 34.14 | $23.94 | 22300 |
| 2023-07-20 | 33.25 | $24.01 | 22843 |
| 2023-07-19 | 32.25 | $24.12 | 37621 |
| 2023-07-18 | 30.98 | $24.12 | 126500 |
| 2023-07-17 | 29.65 | $23.99 | 25138 |
| 2023-07-14 | 28.32 | $23.77 | 7300 |
| 2023-07-13 | 27.03 | $23.90 | 18500 |
| 2023-07-12 | 25.46 | $23.70 | 88700 |
| 2023-07-11 | 23.81 | $23.50 | 15609 |
| 2023-07-10 | 22.45 | $23.31 | 25400 |
| 2023-07-07 | 21.02 | $23.12 | 41645 |
| 2023-07-06 | 21.11 | $23.14 | 8422 |
| 2023-07-05 | 21.51 | $23.33 | 24348 |
| 2023-07-03 | 21.14 | $23.53 | 10700 |
| 2023-06-30 | 20.46 | $23.43 | 11247 |
| 2023-06-29 | 19.74 | $23.20 | 25100 |
| 2023-06-28 | 19.64 | $23.06 | 33800 |
| 2023-06-27 | 19.66 | $23.07 | 19200 |
| 2023-06-26 | 19.69 | $22.83 | 27500 |
| 2023-06-23 | 20.00 | $22.87 | 20304 |
| 2023-06-22 | 20.17 | $23.05 | 71017 |
| 2023-06-21 | 20.08 | $23.09 | 47531 |
| 2023-06-20 | 19.72 | $23.20 | 26700 |
| 2023-06-16 | 19.33 | $23.39 | 15318 |
| 2023-06-15 | 18.06 | $23.43 | 7416 |
| 2023-06-14 | 16.73 | $23.25 | 44900 |
| 2023-06-13 | 15.55 | $23.12 | 137015 |
| 2023-06-12 | 14.42 | $22.99 | 42945 |
| 2023-06-09 | 13.52 | $22.82 | 25200 |
| 2023-06-08 | 12.66 | $22.70 | 37800 |
| 2023-06-07 | 12.04 | $22.61 | 39100 |
| 2023-06-06 | 11.26 | $22.67 | 17700 |
| 2023-06-05 | 10.56 | $22.55 | 22612 |
| 2023-06-02 | 9.92 | $22.62 | 26020 |
| 2023-06-01 | 9.22 | $22.28 | 9700 |
| 2023-05-31 | 8.86 | $22.07 | 19000 |
| 2023-05-30 | 8.86 | $22.32 | 43100 |
| 2023-05-26 | 8.40 | $22.26 | 13200 |
| 2023-05-25 | 8.01 | $21.96 | 16800 |
| 2023-05-24 | 8.02 | $21.65 | 14900 |
| 2023-05-23 | 8.21 | $21.84 | 27100 |
| 2023-05-22 | 8.36 | $22.10 | 19113 |
| 2023-05-19 | 7.89 | $22.07 | 16902 |
| 2023-05-18 | 7.46 | $22.11 | 21600 |
| 2023-05-17 | 7.10 | $21.84 | 5205 |
| 2023-05-16 | 7.22 | $21.59 | 12400 |
| 2023-05-15 | 7.38 | $21.67 | 8206 |
| 2023-05-12 | 7.54 | $21.50 | 19800 |
| 2023-05-11 | 7.71 | $21.54 | 16017 |
| 2023-05-10 | 8.05 | $21.62 | 16328 |
| 2023-05-09 | 8.45 | $21.59 | 15900 |
| 2023-05-08 | 8.88 | $21.60 | 16246 |
| 2023-05-05 | 9.10 | $21.57 | 15500 |
| 2023-05-04 | 9.35 | $21.23 | 17830 |
| 2023-05-03 | 8.85 | $21.37 | 18500 |
| 2023-05-02 | 8.61 | $21.52 | 76800 |
| 2023-05-01 | 8.35 | $21.81 | 28742 |
| 2023-04-28 | 8.68 | $21.78 | 17533 |
| 2023-04-27 | 9.06 | $21.61 | 6600 |
| 2023-04-26 | 9.09 | $21.26 | 8300 |
| 2023-04-25 | 8.58 | $21.30 | 26740 |
| 2023-04-24 | 8.20 | $21.71 | 16400 |
| 2023-04-21 | 8.48 | $21.75 | 28413 |
| 2023-04-20 | 8.79 | $21.78 | 27800 |
| 2023-04-19 | 9.19 | $21.92 | 22215 |
| 2023-04-18 | 9.51 | $21.88 | 11500 |
| 2023-04-17 | 9.86 | $21.84 | 19400 |
| 2023-04-14 | 10.01 | $21.85 | 81800 |
| 2023-04-13 | 10.16 | $21.84 | 9100 |
| 2023-04-12 | 10.31 | $21.66 | 23300 |
| 2023-04-11 | 10.67 | $21.72 | 32210 |
| 2023-04-10 | 10.93 | $21.65 | 21700 |
| 2023-04-06 | 11.40 | $21.47 | 23906 |
| 2023-04-05 | 11.74 | $21.48 | 17243 |
| 2023-04-04 | 12.19 | $21.64 | 25236 |
| 2023-04-03 | 12.49 | $21.85 | 22809 |
| 2023-03-31 | 12.53 | $21.79 | 18305 |
| 2023-03-30 | 12.73 | $21.56 | 39540 |
| 2023-03-29 | 13.22 | $21.40 | 82636 |
| 2023-03-28 | 13.91 | $21.12 | 43500 |
| 2023-03-27 | 14.07 | $21.13 | 25200 |
| 2023-03-24 | 14.34 | $21.00 | 6635 |
| 2023-03-23 | 14.29 | $21.01 | 34009 |
| 2023-03-22 | 14.35 | $20.98 | 14100 |
| 2023-03-21 | 14.52 | $21.21 | 22442 |
| 2023-03-20 | 14.77 | $20.87 | 14800 |
| 2023-03-17 | 14.43 | $20.82 | 21000 |
| 2023-03-16 | 14.10 | $21.06 | 36538 |
| 2023-03-15 | 13.76 | $20.54 | 21200 |
| 2023-03-14 | 12.60 | $20.97 | 19914 |
| 2023-03-13 | 11.82 | $20.59 | 55200 |
| 2023-03-10 | 10.73 | $20.80 | 9600 |
| 2023-03-09 | 9.93 | $21.22 | 10500 |
| 2023-03-08 | 9.60 | $21.72 | 99600 |
| 2023-03-07 | 9.90 | $21.60 | 8000 |
| 2023-03-06 | 10.27 | $21.96 | 10710 |
| 2023-03-03 | 10.43 | $22.05 | 49827 |
| 2023-03-02 | 10.67 | $21.68 | 8800 |
| 2023-03-01 | 11.02 | $21.62 | 8400 |
| 2023-02-28 | 11.56 | $21.63 | 13314 |
| 2023-02-27 | 12.12 | $21.66 | 12518 |
| 2023-02-24 | 12.68 | $21.57 | 66845 |
| 2023-02-23 | 13.26 | $21.75 | 11300 |
| 2023-02-22 | 13.82 | $21.63 | 17739 |
| 2023-02-21 | 14.50 | $21.72 | 248023 |
| 2023-02-17 | 15.18 | $22.08 | 9045 |
| 2023-02-16 | 15.49 | $22.18 | 8939 |
| 2023-02-15 | 15.30 | $22.35 | 21231 |
| 2023-02-14 | 15.01 | $22.36 | 6300 |
| 2023-02-13 | 14.71 | $22.26 | 11632 |
| 2023-02-10 | 14.53 | $22.09 | 5131 |
| 2023-02-09 | 14.58 | $22.07 | 13600 |
| 2023-02-08 | 14.52 | $22.22 | 24900 |
| 2023-02-07 | 14.14 | $22.40 | 26700 |
| 2023-02-06 | 13.74 | $22.12 | 44800 |
| 2023-02-03 | 13.60 | $22.29 | 14043 |
| 2023-02-02 | 13.12 | $22.58 | 13921 |
| 2023-02-01 | 12.33 | $22.25 | 15743 |
| 2023-01-31 | 11.75 | $22.04 | 17534 |
| 2023-01-30 | 11.60 | $21.76 | 30839 |
| 2023-01-27 | 11.59 | $21.99 | 21600 |
| 2023-01-26 | 11.34 | $22.02 | 12402 |
| 2023-01-25 | 11.21 | $21.82 | 12306 |
| 2023-01-24 | 11.35 | $21.77 | 39900 |
| 2023-01-23 | 11.01 | $21.75 | 21542 |
| 2023-01-20 | 10.65 | $21.46 | 10700 |
| 2023-01-19 | 10.70 | $21.14 | 8403 |
| 2023-01-18 | 11.16 | $21.17 | 76632 |
| 2023-01-17 | 11.52 | $21.51 | 36100 |
| 2023-01-13 | 11.38 | $21.47 | 20946 |
| 2023-01-12 | 11.29 | $21.46 | 11600 |
| 2023-01-11 | 10.98 | $21.34 | 52547 |
| 2023-01-10 | 10.91 | $21.06 | 18400 |
| 2023-01-09 | 11.11 | $20.91 | 89514 |
| 2023-01-06 | 11.18 | $20.89 | 11014 |
| 2023-01-05 | 11.70 | $20.42 | 5300 |
| 2023-01-04 | 11.71 | $20.65 | 51900 |
| 2023-01-03 | 11.75 | $20.46 | 31100 |
| 2022-12-30 | 11.57 | $20.49 | 11307 |
| 2022-12-29 | 11.25 | $20.58 | 13933 |
| 2022-12-28 | 10.92 | $20.11 | 39300 |
| 2022-12-27 | 10.33 | $20.47 | 17400 |
| 2022-12-23 | 10.07 | $20.61 | 9027 |
| 2022-12-22 | 9.79 | $20.42 | 147443 |
| 2022-12-21 | 9.50 | $20.82 | 40514 |
| 2022-12-20 | 9.74 | $20.50 | 13900 |
| 2022-12-19 | 9.59 | $20.42 | 66300 |
| 2022-12-16 | 9.36 | $20.61 | 30439 |
| 2022-12-15 | 9.27 | $20.74 | 13338 |
| 2022-12-14 | 9.47 | $21.20 | 11000 |
| 2022-12-13 | 9.66 | $21.31 | 28600 |
| 2022-12-12 | 9.70 | $21.20 | 24827 |
| 2022-12-09 | 10.08 | $20.98 | 9919 |
| 2022-12-08 | 10.38 | $21.08 | 42700 |
| 2022-12-07 | 10.83 | $20.94 | 12746 |
| 2022-12-06 | 11.10 | $20.95 | 26147 |
| 2022-12-05 | 11.38 | $21.27 | 31748 |
| 2022-12-02 | 11.85 | $21.71 | 23243 |
| 2022-12-01 | 11.89 | $21.70 | 20917 |
| 2022-11-30 | 11.81 | $21.68 | 10306 |
| 2022-11-29 | 11.80 | $21.10 | 19800 |
| 2022-11-28 | 12.38 | $21.04 | 30140 |
| 2022-11-25 | 12.98 | $21.36 | 3000 |
| 2022-11-23 | 13.14 | $21.40 | 26906 |
| 2022-11-22 | 13.34 | $21.28 | 28800 |
| 2022-11-21 | 13.69 | $21.04 | 49900 |
| 2022-11-18 | 14.31 | $21.12 | 27400 |
| 2022-11-17 | 14.80 | $21.08 | 18000 |
| 2022-11-16 | 15.34 | $21.24 | 100200 |
| 2022-11-15 | 15.79 | $21.55 | 11700 |
| 2022-11-14 | 15.66 | $21.34 | 67648 |
| 2022-11-11 | 15.67 | $21.52 | 70400 |
| 2022-11-10 | 15.68 | $21.22 | 50900 |
| 2022-11-09 | 16.06 | $20.20 | 29717 |
| 2022-11-08 | 16.40 | $20.63 | 18700 |
| 2022-11-07 | 17.24 | $20.49 | 55900 |
| 2022-11-04 | 17.82 | $20.35 | 155117 |
| 2022-11-03 | 18.28 | $20.01 | 229000 |
| 2022-11-02 | 18.34 | $20.19 | 31600 |
| 2022-11-01 | 18.74 | $20.66 | 9800 |
| 2022-10-31 | 19.66 | $20.60 | 176808 |
| 2022-10-28 | 20.56 | $20.66 | 16841 |
| 2022-10-27 | 21.49 | $20.29 | 13100 |
| 2022-10-26 | 22.28 | $20.34 | 17900 |
| 2022-10-25 | 23.14 | $20.36 | 12200 |
| 2022-10-24 | 23.72 | $20.02 | 15124 |
| 2022-10-21 | 23.89 | $19.99 | 22000 |
| 2022-10-20 | 23.90 | $19.50 | 34504 |
| 2022-10-19 | 23.67 | $19.61 | 19500 |
| 2022-10-18 | 23.47 | $19.75 | 43228 |
| 2022-10-17 | 23.32 | $19.63 | 40122 |
| 2022-10-14 | 22.79 | $19.18 | 23200 |
| 2022-10-13 | 22.16 | $19.68 | 20123 |
| 2022-10-12 | 21.49 | $19.29 | 44700 |
| 2022-10-11 | 21.17 | $19.29 | 14600 |
| 2022-10-10 | 20.85 | $19.50 | 15241 |
| 2022-10-07 | 20.73 | $19.69 | 15200 |
| 2022-10-06 | 20.81 | $20.19 | 18508 |
| 2022-10-05 | 21.42 | $20.37 | 14500 |
| 2022-10-04 | 22.05 | $20.31 | 22400 |
| 2022-10-03 | 22.65 | $19.66 | 563500 |
| 2022-09-30 | 22.37 | $19.18 | 79335 |
| 2022-09-29 | 21.76 | $19.40 | 117700 |
| 2022-09-28 | 20.96 | $19.80 | 87434 |
| 2022-09-27 | 20.20 | $19.37 | 294313 |
| 2022-09-26 | 19.18 | $19.39 | 176900 |
| 2022-09-23 | 18.19 | $19.56 | 16500 |
| 2022-09-22 | 17.23 | $20.05 | 14828 |
| 2022-09-21 | 16.73 | $20.31 | 7900 |
| 2022-09-20 | 16.43 | $20.53 | 15700 |
| 2022-09-19 | 16.32 | $20.74 | 13342 |
| 2022-09-16 | 16.20 | $20.65 | 6524 |
| 2022-09-15 | 16.23 | $20.91 | 16600 |
| 2022-09-14 | 16.51 | $21.14 | 30131 |
| 2022-09-13 | 16.98 | $21.01 | 17300 |
| 2022-09-12 | 17.47 | $21.82 | 9600 |
| 2022-09-09 | 17.93 | $21.57 | 9904 |
| 2022-09-08 | 18.67 | $21.18 | 13000 |
| 2022-09-07 | 19.34 | $20.99 | 10200 |
| 2022-09-06 | 19.86 | $20.66 | 34506 |
| 2022-09-02 | 20.54 | $20.80 | 13300 |
| 2022-09-01 | 21.36 | $20.97 | 14900 |
| 2022-08-31 | 21.97 | $21.13 | 19300 |
| 2022-08-30 | 23.11 | $21.17 | 206011 |
| 2022-08-29 | 24.32 | $21.44 | 9416 |
| 2022-08-26 | 25.28 | $21.58 | 56300 |
| 2022-08-25 | 26.02 | $22.20 | 21900 |
| 2022-08-24 | 26.14 | $21.95 | 14900 |
| 2022-08-23 | 26.46 | $21.84 | 8200 |
| 2022-08-22 | 26.87 | $21.74 | 19920 |
| 2022-08-19 | 27.39 | $22.13 | 174700 |
| 2022-08-18 | 27.38 | $22.48 | 32800 |
| 2022-08-17 | 26.77 | $22.45 | 14409 |
| 2022-08-16 | 26.15 | $22.66 | 14131 |
| 2022-08-15 | 25.20 | $22.67 | 36200 |
| 2022-08-12 | 24.29 | $22.68 | 30208 |
| 2022-08-11 | 23.36 | $22.35 | 13935 |
| 2022-08-10 | 22.45 | $22.33 | 30200 |
| 2022-08-09 | 21.66 | $21.78 | 10716 |
| 2022-08-08 | 21.18 | $21.94 | 647928 |
| 2022-08-05 | 20.43 | $21.90 | 6500 |
| 2022-08-04 | 19.75 | $21.82 | 67735 |
| 2022-08-03 | 18.65 | $21.81 | 16600 |
| 2022-08-02 | 17.55 | $21.51 | 30400 |
| 2022-08-01 | 16.48 | $21.61 | 22200 |
| 2022-07-29 | 15.37 | $21.71 | 22023 |
| 2022-07-28 | 14.21 | $21.44 | 52600 |
| 2022-07-27 | 12.98 | $21.25 | 69942 |
| 2022-07-26 | 13.35 | $20.78 | 11600 |
| 2022-07-25 | 13.82 | $21.01 | 99200 |
| 2022-07-22 | 14.47 | $20.83 | 273300 |
| 2022-07-21 | 15.15 | $21.11 | 21200 |
| 2022-07-20 | 15.87 | $20.99 | 72615 |
| 2022-07-19 | 16.67 | $20.85 | 109100 |
| 2022-07-18 | 17.28 | $20.32 | 53800 |
| 2022-07-15 | 17.61 | $20.24 | 19400 |
| 2022-07-14 | 17.55 | $19.86 | 28132 |
| 2022-07-13 | 17.01 | $20.05 | 14207 |
| 2022-07-12 | 16.80 | $20.03 | 38300 |
| 2022-07-11 | 16.62 | $20.26 | 60300 |
| 2022-07-08 | 16.64 | $20.67 | 117200 |
| 2022-07-07 | 16.75 | $20.62 | 28741 |
| 2022-07-06 | 16.93 | $20.17 | 14000 |
| 2022-07-05 | 16.54 | $20.19 | 12500 |
| 2022-07-01 | 16.05 | $20.34 | 68815 |
| 2022-06-30 | 15.74 | $20.14 | 96300 |
| 2022-06-29 | 15.41 | $20.41 | 131740 |
| 2022-06-28 | 15.39 | $20.69 | 9400 |
| 2022-06-27 | 15.67 | $20.95 | 7300 |
| 2022-06-24 | 16.12 | $20.95 | 76300 |
| 2022-06-23 | 16.54 | $20.39 | 11500 |
| 2022-06-22 | 16.37 | $20.38 | 164121 |
| 2022-06-21 | 16.27 | $20.45 | 45805 |
| 2022-06-17 | 16.24 | $20.15 | 21600 |
| 2022-06-16 | 15.77 | $20.17 | 12900 |
| 2022-06-15 | 15.17 | $20.80 | 215900 |
| 2022-06-14 | 14.86 | $20.54 | 107900 |
| 2022-06-13 | 14.06 | $20.61 | 157500 |
| 2022-06-10 | 13.24 | $21.27 | 78300 |
| 2022-06-09 | 13.04 | $21.93 | 19900 |
| 2022-06-08 | 13.53 | $22.36 | 25517 |
| 2022-06-07 | 13.90 | $22.55 | 36012 |
| 2022-06-06 | 14.30 | $22.41 | 10240 |
| 2022-06-03 | 14.68 | $22.35 | 33200 |
| 2022-06-02 | 15.33 | $22.66 | 13200 |
| 2022-06-01 | 15.97 | $22.12 | 77700 |
| 2022-05-31 | 16.61 | $22.23 | 15200 |
| 2022-05-27 | 17.42 | $22.41 | 47400 |
| 2022-05-26 | 18.28 | $21.93 | 16900 |
| 2022-05-25 | 18.83 | $21.50 | 84627 |
| 2022-05-24 | 18.84 | $21.34 | 109946 |
| 2022-05-23 | 18.54 | $21.54 | 296200 |
| 2022-05-20 | 18.44 | $21.32 | 18900 |
| 2022-05-19 | 18.28 | $21.27 | 40310 |
| 2022-05-18 | 18.25 | $21.22 | 51100 |
| 2022-05-17 | 18.29 | $21.85 | 42100 |
| 2022-05-16 | 18.76 | $21.40 | 51600 |
| 2022-05-13 | 18.93 | $21.45 | 48000 |
| 2022-05-12 | 18.95 | $20.86 | 155500 |
| 2022-05-11 | 18.24 | $20.87 | 113847 |
| 2022-05-10 | 17.61 | $21.18 | 63013 |
| 2022-05-09 | 17.08 | $21.01 | 51238 |
| 2022-05-06 | 16.53 | $21.79 | 97900 |
| 2022-05-05 | 16.51 | $21.92 | 29020 |
| 2022-05-04 | 16.76 | $22.81 | 21637 |
| 2022-05-03 | 17.24 | $22.25 | 96600 |
| 2022-05-02 | 17.01 | $22.11 | 75500 |
| 2022-04-29 | 16.61 | $21.87 | 162523 |
| 2022-04-28 | 16.33 | $22.46 | 65104 |
| 2022-04-27 | 16.16 | $22.00 | 260239 |
| 2022-04-26 | 15.47 | $21.99 | 279500 |
| 2022-04-25 | 14.75 | $22.54 | 93500 |
| 2022-04-22 | 14.00 | $22.36 | 46845 |
| 2022-04-21 | 13.52 | $22.94 | 109310 |
| 2022-04-20 | 13.55 | $23.37 | 36102 |
| 2022-04-19 | 14.10 | $23.40 | 36341 |
| 2022-04-18 | 14.49 | $23.13 | 36500 |
| 2022-04-14 | 14.67 | $23.21 | 17400 |
| 2022-04-13 | 15.16 | $23.41 | 28800 |
| 2022-04-12 | 15.71 | $23.13 | 28000 |
| 2022-04-11 | 16.28 | $23.09 | 30922 |
| 2022-04-08 | 16.70 | $23.40 | 100200 |
| 2022-04-07 | 17.38 | $23.42 | 382700 |
| 2022-04-06 | 18.11 | $23.45 | 90110 |
| 2022-04-05 | 19.03 | $23.69 | 15800 |
| 2022-04-04 | 19.61 | $24.09 | 18600 |
| 2022-04-01 | 19.84 | $23.90 | 21242 |
| 2022-03-31 | 20.25 | $23.86 | 26709 |
| 2022-03-30 | 20.57 | $24.26 | 78245 |
| 2022-03-29 | 20.52 | $24.44 | 357613 |
| 2022-03-28 | 20.46 | $23.99 | 68622 |
| 2022-03-25 | 20.62 | $24.03 | 54900 |
| 2022-03-24 | 20.68 | $24.06 | 83646 |
| 2022-03-23 | 20.87 | $23.99 | 131337 |
| 2022-03-22 | 21.06 | $24.09 | 95100 |
| 2022-03-21 | 20.99 | $24.14 | 84513 |
| 2022-03-18 | 21.04 | $23.92 | 22300 |
| 2022-03-17 | 21.19 | $23.67 | 29300 |
| 2022-03-16 | 21.50 | $23.40 | 168800 |
| 2022-03-15 | 22.08 | $22.99 | 37307 |
| 2022-03-14 | 23.07 | $22.50 | 28037 |
| 2022-03-11 | 24.12 | $22.95 | 41944 |
| 2022-03-10 | 24.77 | $22.99 | 14200 |
| 2022-03-09 | 25.60 | $23.48 | 49409 |
| 2022-03-08 | 26.13 | $22.98 | 63300 |
| 2022-03-07 | 26.76 | $22.86 | 20226 |
| 2022-03-04 | 27.35 | $23.34 | 33900 |
| 2022-03-03 | 27.58 | $23.65 | 98523 |
| 2022-03-02 | 27.57 | $24.03 | 76411 |
| 2022-03-01 | 27.58 | $23.52 | 101500 |
| 2022-02-28 | 27.69 | $23.67 | 348208 |
| 2022-02-25 | 27.80 | $23.61 | 89600 |
| 2022-02-24 | 28.22 | $23.24 | 157623 |
| 2022-02-23 | 28.89 | $22.92 | 75000 |
| 2022-02-22 | 29.18 | $23.22 | 37700 |
| 2022-02-18 | 29.25 | $23.41 | 82233 |
| 2022-02-17 | 29.11 | $23.62 | 108700 |
| 2022-02-16 | 28.77 | $24.07 | 129400 |
| 2022-02-15 | 28.02 | $24.20 | 161100 |
| 2022-02-14 | 27.30 | $23.80 | 20100 |
| 2022-02-11 | 26.67 | $24.00 | 43900 |
| 2022-02-10 | 25.78 | $24.32 | 13427 |
| 2022-02-09 | 24.52 | $24.69 | 44644 |
| 2022-02-08 | 23.23 | $24.23 | 18200 |
| 2022-02-07 | 22.03 | $24.00 | 56735 |
| 2022-02-04 | 20.66 | $24.06 | 21200 |
| 2022-02-03 | 19.21 | $23.86 | 47332 |
| 2022-02-02 | 17.66 | $24.23 | 76900 |
| 2022-02-01 | 18.52 | $24.29 | 91613 |
| 2022-01-31 | 19.40 | $23.99 | 44400 |
| 2022-01-28 | 20.12 | $23.65 | 189200 |
| 2022-01-27 | 20.39 | $23.28 | 187400 |
| 2022-01-26 | 20.80 | $23.43 | 48936 |
| 2022-01-25 | 21.38 | $23.56 | 149708 |
| 2022-01-24 | 21.77 | $23.72 | 222242 |
| 2022-01-21 | 22.18 | $23.66 | 14305 |
| 2022-01-20 | 23.29 | $23.98 | 31900 |
| 2022-01-19 | 24.26 | $24.21 | 40300 |
| 2022-01-18 | 25.03 | $24.45 | 21700 |
| 2022-01-14 | 25.61 | $24.89 | 21300 |
| 2022-01-13 | 26.10 | $24.90 | 21915 |
| 2022-01-12 | 26.21 | $25.21 | 14300 |
| 2022-01-11 | 25.99 | $25.21 | 23000 |
| 2022-01-10 | 25.82 | $24.89 | 26900 |
| 2022-01-07 | 25.88 | $24.91 | 24800 |
| 2022-01-06 | 25.45 | $25.07 | 70948 |
| 2022-01-05 | 24.96 | $25.06 | 45600 |
| 2022-01-04 | 24.37 | $25.52 | 33023 |
| 2022-01-03 | 23.27 | $25.38 | 112600 |
| 2021-12-31 | 22.22 | $25.42 | 115207 |
| 2021-12-30 | 21.11 | $25.34 | 24200 |
| 2021-12-29 | 20.81 | $25.42 | 14700 |
| 2021-12-28 | 20.39 | $25.37 | 18309 |
| 2021-12-27 | 19.96 | $25.46 | 62800 |
| 2021-12-23 | 19.66 | $25.21 | 81500 |
| 2021-12-22 | 19.48 | $25.07 | 205427 |
| 2021-12-21 | 19.37 | $24.78 | 179800 |
| 2021-12-20 | 19.49 | $24.22 | 41645 |
| 2021-12-17 | 20.10 | $24.84 | 31300 |
| 2021-12-16 | 20.12 | $24.93 | 34800 |
| 2021-12-15 | 19.75 | $25.14 | 44900 |
| 2021-12-14 | 19.98 | $24.92 | 30100 |
| 2021-12-13 | 20.40 | $25.00 | 26218 |
| 2021-12-10 | 20.59 | $25.41 | 430504 |
| 2021-12-09 | 20.51 | $25.35 | 17100 |
| 2021-12-08 | 21.24 | $25.58 | 171800 |
| 2021-12-07 | 22.16 | $25.48 | 57329 |
| 2021-12-06 | 23.26 | $24.94 | 53129 |
| 2021-12-03 | 24.40 | $24.74 | 51300 |
| 2021-12-02 | 24.49 | $25.07 | 30600 |
| 2021-12-01 | 24.77 | $24.57 | 31500 |
| 2021-11-30 | 25.08 | $24.99 | 34611 |
| 2021-11-29 | 25.73 | $25.51 | 81923 |
| 2021-11-26 | 27.02 | $25.32 | 30900 |
| 2021-11-24 | 27.96 | $26.03 | 32600 |
| 2021-11-23 | 29.31 | $25.92 | 92300 |
| 2021-11-22 | 30.56 | $25.88 | 34343 |
| 2021-11-19 | 31.61 | $26.02 | 43336 |
| 2021-11-18 | 33.00 | $26.27 | 64100 |
| 2021-11-17 | 34.19 | $26.30 | 36613 |
| 2021-11-16 | 35.39 | $26.49 | 32700 |
| 2021-11-15 | 36.79 | $26.40 | 48300 |
| 2021-11-12 | 38.14 | $26.43 | 39400 |
| 2021-11-11 | 39.61 | $26.25 | 34000 |
| 2021-11-10 | 41.31 | $26.09 | 59900 |
| 2021-11-09 | 43.11 | $26.43 | 836746 |
| 2021-11-08 | 44.60 | $26.43 | 89700 |
| 2021-11-05 | 46.15 | $26.24 | 53927 |
| 2021-11-04 | 47.92 | $26.10 | 86600 |
| 2021-11-03 | 49.78 | $27.48 | 45600 |
| 2021-11-02 | 49.82 | $27.29 | 14900 |
| 2021-11-01 | 49.86 | $27.29 | 45000 |
| 2021-10-29 | 49.98 | $27.14 | 73807 |
| 2021-10-28 | 50.25 | $27.15 | 75800 |
| 2021-10-27 | 50.60 | $26.85 | 65100 |
| 2021-10-26 | 50.96 | $27.20 | 76445 |
| 2021-10-25 | 50.84 | $27.16 | 22500 |
| 2021-10-22 | 50.80 | $27.11 | 23000 |
| 2021-10-21 | 50.81 | $27.07 | 33700 |
| 2021-10-20 | 50.88 | $27.01 | 24201 |
| 2021-10-19 | 50.95 | $26.96 | 85142 |
| 2021-10-18 | 51.08 | $26.71 | 45622 |
| 2021-10-15 | 51.32 | $26.67 | 34308 |
| 2021-10-14 | 51.51 | $26.46 | 19506 |
| 2021-10-13 | 51.82 | $26.08 | 21427 |
| 2021-10-12 | 52.34 | $25.98 | 34830 |
| 2021-10-11 | 52.93 | $25.93 | 14900 |
| 2021-10-08 | 53.55 | $26.08 | 27305 |
| 2021-10-07 | 54.01 | $26.14 | 24700 |
| 2021-10-06 | 54.52 | $25.85 | 38616 |
| 2021-10-05 | 55.28 | $25.88 | 46400 |
| 2021-10-04 | 55.93 | $25.63 | 32807 |
| 2021-10-01 | 56.64 | $25.93 | 217420 |
| 2021-09-30 | 57.38 | $25.72 | 23622 |
| 2021-09-29 | 58.01 | $25.89 | 23534 |
| 2021-09-28 | 58.50 | $25.92 | 20400 |
| 2021-09-27 | 59.04 | $26.50 | 22100 |
| 2021-09-24 | 59.01 | $26.44 | 21823 |
| 2021-09-23 | 59.02 | $26.57 | 75200 |
| 2021-09-22 | 59.03 | $26.08 | 29000 |
| 2021-09-21 | 59.14 | $25.78 | 34300 |
| 2021-09-20 | 59.26 | $25.71 | 38027 |
| 2021-09-17 | 59.70 | $26.31 | 39735 |
| 2021-09-16 | 59.31 | $26.47 | 32001 |
| 2021-09-15 | 58.75 | $26.44 | 22241 |
| 2021-09-14 | 59.17 | $26.31 | 15427 |
| 2021-09-13 | 59.52 | $26.48 | 37734 |
| 2021-09-10 | 59.78 | $26.46 | 98104 |
| 2021-09-09 | 59.90 | $26.55 | 14500 |
| 2021-09-08 | 60.00 | $26.55 | 27505 |
| 2021-09-07 | 60.10 | $26.73 | 26224 |
| 2021-09-03 | 59.90 | $26.87 | 52149 |
| 2021-09-02 | 59.65 | $26.87 | 41500 |
| 2021-09-01 | 59.43 | $26.77 | 33500 |
| 2021-08-31 | 59.22 | $26.72 | 10700 |
| 2021-08-30 | 58.98 | $26.76 | 78300 |
| 2021-08-27 | 58.68 | $26.65 | 156600 |
| 2021-08-26 | 58.41 | $26.39 | 23010 |
| 2021-08-25 | 58.17 | $26.58 | 40900 |
| 2021-08-24 | 57.83 | $26.40 | 23248 |
| 2021-08-23 | 57.52 | $26.12 | 33737 |
| 2021-08-20 | 57.25 | $25.72 | 62700 |
| 2021-08-19 | 57.05 | $25.58 | 17309 |
| 2021-08-18 | 56.87 | $25.78 | 42700 |
| 2021-08-17 | 56.41 | $25.95 | 662043 |
| 2021-08-16 | 55.95 | $26.29 | 16100 |
| 2021-08-13 | 55.19 | $26.45 | 36641 |
| 2021-08-12 | 54.15 | $26.48 | 139116 |
| 2021-08-11 | 53.12 | $26.50 | 19312 |
| 2021-08-10 | 52.02 | $26.37 | 29130 |
| 2021-08-09 | 50.86 | $26.37 | 77837 |
| 2021-08-06 | 49.64 | $26.39 | 26800 |
| 2021-08-05 | 48.30 | $26.33 | 24518 |
| 2021-08-04 | 46.90 | $26.17 | 13600 |
| 2021-08-03 | 45.43 | $26.25 | 29300 |
| 2021-08-02 | 43.90 | $26.13 | 18248 |
| 2021-07-30 | 42.13 | $26.16 | 19700 |
| 2021-07-29 | 40.25 | $26.33 | 19500 |
| 2021-07-28 | 38.17 | $26.14 | 27000 |
| 2021-07-27 | 35.98 | $25.93 | 23821 |
| 2021-07-26 | 33.69 | $26.15 | 26329 |
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