Is Akzo Nobel N.V. (AKZOY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Akzo Nobel N.V. (AKZOY) research center and poll results.
OTC : AKZOY
Akzo Nobel N.V. — Technical Indicators
$21.9321 USD
$0.65 (3.06%)
- Volume
- 2.64K
- Average Volume
- 99.16K
- Market Capitalization
- $33.76B
- P/E Ratio
- 15.55
- Dividend Yield
- 3.42%
- Price Target
- Year High
- $25.99
- Year Low
- $18.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $1.88
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.13
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.13
Average
25.12
Maximum
41.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.13 | $21.92 | 2642 |
| 2026-07-23 | 22.19 | $21.28 | 59221 |
| 2026-07-22 | 22.27 | $22.10 | 42405 |
| 2026-07-21 | 22.30 | $21.73 | 29835 |
| 2026-07-20 | 22.36 | $21.72 | 46000 |
| 2026-07-17 | 22.41 | $21.91 | 70604 |
| 2026-07-16 | 22.44 | $21.92 | 80800 |
| 2026-07-15 | 22.47 | $21.91 | 211400 |
| 2026-07-14 | 22.50 | $21.75 | 84043 |
| 2026-07-13 | 22.53 | $21.80 | 52008 |
| 2026-07-10 | 22.54 | $21.82 | 39124 |
| 2026-07-09 | 22.54 | $21.78 | 85719 |
| 2026-07-08 | 22.56 | $21.95 | 151500 |
| 2026-07-07 | 22.54 | $22.76 | 53300 |
| 2026-07-06 | 22.50 | $22.80 | 51400 |
| 2026-07-02 | 22.45 | $22.86 | 59900 |
| 2026-07-01 | 22.37 | $22.54 | 87400 |
| 2026-06-30 | 22.52 | $22.60 | 35609 |
| 2026-06-29 | 22.67 | $22.58 | 119900 |
| 2026-06-26 | 22.81 | $22.80 | 70700 |
| 2026-06-25 | 22.95 | $23.19 | 44000 |
| 2026-06-24 | 23.00 | $22.93 | 48337 |
| 2026-06-23 | 22.87 | $22.65 | 84100 |
| 2026-06-22 | 22.74 | $22.99 | 144803 |
| 2026-06-18 | 22.59 | $22.70 | 64400 |
| 2026-06-17 | 22.43 | $22.38 | 92300 |
| 2026-06-16 | 22.26 | $22.53 | 76908 |
| 2026-06-15 | 22.10 | $22.63 | 108600 |
| 2026-06-12 | 21.91 | $22.22 | 43528 |
| 2026-06-11 | 21.76 | $22.12 | 87100 |
| 2026-06-10 | 21.62 | $21.85 | 52200 |
| 2026-06-09 | 21.49 | $22.11 | 52800 |
| 2026-06-08 | 21.36 | $21.60 | 66700 |
| 2026-06-05 | 21.28 | $21.82 | 76221 |
| 2026-06-04 | 21.18 | $21.83 | 240500 |
| 2026-06-03 | 21.09 | $21.25 | 159518 |
| 2026-06-02 | 20.98 | $25.66 | 43200 |
| 2026-06-01 | 20.64 | $25.61 | 99629 |
| 2026-05-29 | 20.34 | $25.35 | 73422 |
| 2026-05-28 | 20.05 | $25.51 | 79100 |
| 2026-05-27 | 19.73 | $24.26 | 98143 |
| 2026-05-26 | 19.50 | $20.38 | 83813 |
| 2026-05-22 | 19.50 | $20.04 | 117502 |
| 2026-05-21 | 19.52 | $19.85 | 240813 |
| 2026-05-20 | 19.55 | $19.54 | 89500 |
| 2026-05-19 | 19.61 | $19.02 | 79142 |
| 2026-05-18 | 19.67 | $19.26 | 174300 |
| 2026-05-15 | 19.75 | $18.82 | 89827 |
| 2026-05-14 | 19.87 | $19.25 | 131826 |
| 2026-05-13 | 19.93 | $19.32 | 76809 |
| 2026-05-12 | 19.95 | $19.25 | 110232 |
| 2026-05-11 | 20.00 | $19.67 | 106300 |
| 2026-05-08 | 20.01 | $19.98 | 109300 |
| 2026-05-07 | 20.03 | $19.80 | 133900 |
| 2026-05-06 | 20.04 | $19.90 | 271600 |
| 2026-05-05 | 20.05 | $19.16 | 139137 |
| 2026-05-04 | 20.03 | $18.88 | 390600 |
| 2026-05-01 | 20.03 | $19.47 | 67000 |
| 2026-04-30 | 20.00 | $19.55 | 121202 |
| 2026-04-29 | 19.96 | $19.18 | 56800 |
| 2026-04-28 | 19.96 | $19.59 | 89643 |
| 2026-04-27 | 19.92 | $20.49 | 104000 |
| 2026-04-24 | 19.83 | $20.44 | 67400 |
| 2026-04-23 | 19.75 | $20.42 | 98600 |
| 2026-04-22 | 19.69 | $20.79 | 93900 |
| 2026-04-21 | 19.59 | $20.22 | 67500 |
| 2026-04-20 | 19.51 | $20.84 | 173404 |
| 2026-04-17 | 19.38 | $21.15 | 101939 |
| 2026-04-16 | 19.24 | $20.46 | 598412 |
| 2026-04-15 | 19.18 | $19.85 | 617400 |
| 2026-04-14 | 19.18 | $20.15 | 66220 |
| 2026-04-13 | 19.16 | $19.93 | 236626 |
| 2026-04-10 | 19.14 | $20.24 | 91600 |
| 2026-04-09 | 19.13 | $20.00 | 95024 |
| 2026-04-08 | 19.13 | $20.18 | 94900 |
| 2026-04-07 | 19.13 | $18.73 | 227345 |
| 2026-04-06 | 19.19 | $18.91 | 179700 |
| 2026-04-02 | 19.26 | $18.81 | 782222 |
| 2026-04-01 | 19.37 | $18.84 | 735200 |
| 2026-03-31 | 19.50 | $19.13 | 210200 |
| 2026-03-30 | 19.63 | $18.72 | 179400 |
| 2026-03-27 | 19.80 | $18.70 | 169530 |
| 2026-03-26 | 20.04 | $18.93 | 217200 |
| 2026-03-25 | 20.27 | $19.26 | 1.1M |
| 2026-03-24 | 20.48 | $18.67 | 638730 |
| 2026-03-23 | 20.73 | $18.76 | 296600 |
| 2026-03-20 | 20.97 | $18.22 | 337400 |
| 2026-03-19 | 21.24 | $18.34 | 146400 |
| 2026-03-18 | 21.50 | $19.32 | 78600 |
| 2026-03-17 | 21.74 | $19.83 | 111100 |
| 2026-03-16 | 21.95 | $19.72 | 235700 |
| 2026-03-13 | 22.16 | $19.50 | 216400 |
| 2026-03-12 | 22.38 | $19.94 | 227710 |
| 2026-03-11 | 22.57 | $20.03 | 108831 |
| 2026-03-10 | 22.76 | $20.16 | 163700 |
| 2026-03-09 | 22.92 | $20.08 | 181400 |
| 2026-03-06 | 23.07 | $20.32 | 85828 |
| 2026-03-05 | 23.22 | $20.87 | 109222 |
| 2026-03-04 | 23.35 | $21.49 | 101700 |
| 2026-03-03 | 23.39 | $21.66 | 90700 |
| 2026-03-02 | 23.47 | $22.29 | 68400 |
| 2026-02-27 | 23.51 | $23.38 | 64800 |
| 2026-02-26 | 23.53 | $23.50 | 146100 |
| 2026-02-25 | 23.52 | $23.47 | 62100 |
| 2026-02-24 | 23.51 | $23.68 | 67124 |
| 2026-02-23 | 23.50 | $23.50 | 84701 |
| 2026-02-20 | 23.50 | $23.68 | 256200 |
| 2026-02-19 | 23.49 | $23.60 | 325500 |
| 2026-02-18 | 23.47 | $24.11 | 64626 |
| 2026-02-17 | 23.39 | $23.99 | 71847 |
| 2026-02-13 | 23.33 | $23.98 | 126400 |
| 2026-02-12 | 23.29 | $23.89 | 108200 |
| 2026-02-11 | 23.24 | $23.76 | 99705 |
| 2026-02-10 | 23.20 | $23.85 | 133817 |
| 2026-02-09 | 23.16 | $23.34 | 105900 |
| 2026-02-06 | 23.15 | $23.03 | 837248 |
| 2026-02-05 | 23.14 | $23.29 | 299300 |
| 2026-02-04 | 23.11 | $23.43 | 182200 |
| 2026-02-03 | 23.10 | $22.32 | 120823 |
| 2026-02-02 | 23.16 | $23.25 | 1.7M |
| 2026-01-30 | 23.16 | $23.21 | 916333 |
| 2026-01-29 | 23.16 | $23.69 | 74121 |
| 2026-01-28 | 23.13 | $23.29 | 112911 |
| 2026-01-27 | 23.12 | $23.36 | 48100 |
| 2026-01-26 | 23.10 | $23.46 | 53243 |
| 2026-01-23 | 23.07 | $23.42 | 49546 |
| 2026-01-22 | 23.05 | $23.46 | 74240 |
| 2026-01-21 | 23.03 | $23.20 | 60200 |
| 2026-01-20 | 23.00 | $22.58 | 88300 |
| 2026-01-16 | 23.00 | $22.87 | 113445 |
| 2026-01-15 | 22.97 | $23.05 | 598241 |
| 2026-01-14 | 22.94 | $22.99 | 560645 |
| 2026-01-13 | 22.90 | $22.95 | 58310 |
| 2026-01-12 | 22.86 | $23.08 | 304200 |
| 2026-01-09 | 22.80 | $23.13 | 103425 |
| 2026-01-08 | 22.70 | $22.72 | 80500 |
| 2026-01-07 | 22.60 | $22.79 | 151700 |
| 2026-01-06 | 22.52 | $23.15 | 261000 |
| 2026-01-05 | 22.43 | $23.48 | 152119 |
| 2026-01-02 | 22.32 | $23.28 | 83600 |
| 2025-12-31 | 22.22 | $23.15 | 31908 |
| 2025-12-30 | 22.14 | $23.14 | 91004 |
| 2025-12-29 | 22.05 | $23.11 | 86231 |
| 2025-12-26 | 21.98 | $23.02 | 98338 |
| 2025-12-24 | 21.89 | $22.89 | 29100 |
| 2025-12-23 | 21.80 | $23.00 | 61738 |
| 2025-12-22 | 21.69 | $22.93 | 87124 |
| 2025-12-19 | 21.58 | $22.70 | 113322 |
| 2025-12-18 | 21.47 | $22.48 | 58700 |
| 2025-12-17 | 21.38 | $22.45 | 69637 |
| 2025-12-16 | 21.32 | $22.36 | 68600 |
| 2025-12-15 | 21.29 | $22.20 | 80200 |
| 2025-12-12 | 21.30 | $22.15 | 78345 |
| 2025-12-11 | 21.33 | $21.83 | 113914 |
| 2025-12-10 | 21.37 | $21.15 | 138400 |
| 2025-12-09 | 21.43 | $20.78 | 94700 |
| 2025-12-08 | 21.51 | $21.08 | 104800 |
| 2025-12-05 | 21.57 | $21.41 | 118403 |
| 2025-12-04 | 21.59 | $21.21 | 107500 |
| 2025-12-03 | 21.61 | $21.43 | 201440 |
| 2025-12-02 | 21.61 | $21.41 | 254715 |
| 2025-12-01 | 21.63 | $21.50 | 97117 |
| 2025-11-28 | 21.66 | $21.62 | 81342 |
| 2025-11-26 | 21.71 | $21.18 | 51807 |
| 2025-11-25 | 21.77 | $21.16 | 102900 |
| 2025-11-24 | 21.89 | $20.71 | 98200 |
| 2025-11-21 | 22.03 | $20.88 | 91600 |
| 2025-11-20 | 22.17 | $20.42 | 138500 |
| 2025-11-19 | 22.32 | $20.72 | 85600 |
| 2025-11-18 | 22.46 | $21.24 | 100900 |
| 2025-11-17 | 22.57 | $21.71 | 46042 |
| 2025-11-14 | 22.68 | $22.35 | 37900 |
| 2025-11-13 | 22.76 | $22.80 | 67800 |
| 2025-11-12 | 22.80 | $22.55 | 39632 |
| 2025-11-11 | 22.85 | $22.40 | 55800 |
| 2025-11-10 | 22.89 | $22.34 | 98645 |
| 2025-11-07 | 22.94 | $22.30 | 54700 |
| 2025-11-06 | 22.97 | $21.86 | 87002 |
| 2025-11-05 | 23.04 | $21.63 | 74100 |
| 2025-11-04 | 23.12 | $21.41 | 58800 |
| 2025-11-03 | 23.20 | $21.74 | 58200 |
| 2025-10-31 | 23.29 | $22.24 | 55735 |
| 2025-10-30 | 23.37 | $22.51 | 67400 |
| 2025-10-29 | 23.44 | $22.52 | 66341 |
| 2025-10-28 | 23.50 | $23.46 | 48532 |
| 2025-10-27 | 23.52 | $23.60 | 64400 |
| 2025-10-24 | 23.53 | $23.52 | 43947 |
| 2025-10-23 | 23.53 | $23.49 | 130625 |
| 2025-10-22 | 23.55 | $23.48 | 31802 |
| 2025-10-21 | 23.57 | $23.52 | 126600 |
| 2025-10-20 | 23.61 | $23.82 | 42131 |
| 2025-10-17 | 23.63 | $23.91 | 75200 |
| 2025-10-16 | 23.64 | $23.67 | 45715 |
| 2025-10-15 | 23.67 | $23.51 | 60600 |
| 2025-10-14 | 23.70 | $23.21 | 67100 |
| 2025-10-13 | 23.75 | $23.31 | 80900 |
| 2025-10-10 | 23.80 | $22.94 | 130049 |
| 2025-10-09 | 23.85 | $23.22 | 387609 |
| 2025-10-08 | 23.90 | $23.24 | 42940 |
| 2025-10-07 | 23.93 | $23.16 | 241217 |
| 2025-10-06 | 23.97 | $23.48 | 60908 |
| 2025-10-03 | 24.01 | $23.85 | 34503 |
| 2025-10-02 | 24.00 | $23.84 | 29200 |
| 2025-10-01 | 23.97 | $23.78 | 41800 |
| 2025-09-30 | 23.93 | $23.84 | 60800 |
| 2025-09-29 | 23.88 | $23.73 | 43200 |
| 2025-09-26 | 23.85 | $23.65 | 47200 |
| 2025-09-25 | 23.83 | $23.79 | 52848 |
| 2025-09-24 | 23.79 | $23.98 | 33600 |
| 2025-09-23 | 23.76 | $24.36 | 54830 |
| 2025-09-22 | 23.71 | $24.11 | 27920 |
| 2025-09-19 | 23.70 | $24.16 | 68200 |
| 2025-09-18 | 23.60 | $24.14 | 35430 |
| 2025-09-17 | 23.53 | $24.19 | 42000 |
| 2025-09-16 | 23.45 | $24.20 | 62211 |
| 2025-09-15 | 23.34 | $24.32 | 49714 |
| 2025-09-12 | 23.24 | $24.03 | 38301 |
| 2025-09-11 | 23.13 | $24.06 | 26516 |
| 2025-09-10 | 23.01 | $23.84 | 54800 |
| 2025-09-09 | 22.91 | $24.00 | 38641 |
| 2025-09-08 | 22.78 | $24.28 | 78535 |
| 2025-09-05 | 22.66 | $23.75 | 63842 |
| 2025-09-04 | 22.55 | $23.10 | 56030 |
| 2025-09-03 | 22.45 | $23.04 | 60918 |
| 2025-09-02 | 22.35 | $22.95 | 58400 |
| 2025-08-29 | 22.26 | $23.13 | 58846 |
| 2025-08-28 | 22.14 | $23.14 | 144418 |
| 2025-08-27 | 22.04 | $23.00 | 58200 |
| 2025-08-26 | 21.96 | $23.45 | 52212 |
| 2025-08-25 | 21.89 | $23.40 | 53300 |
| 2025-08-22 | 21.83 | $23.79 | 68400 |
| 2025-08-21 | 21.80 | $22.11 | 59503 |
| 2025-08-20 | 21.83 | $22.79 | 103300 |
| 2025-08-19 | 21.84 | $22.70 | 50000 |
| 2025-08-18 | 21.84 | $22.00 | 59937 |
| 2025-08-15 | 21.89 | $22.18 | 194400 |
| 2025-08-14 | 21.93 | $21.80 | 87500 |
| 2025-08-13 | 21.99 | $21.82 | 68000 |
| 2025-08-12 | 22.06 | $21.72 | 32919 |
| 2025-08-11 | 22.14 | $21.48 | 43100 |
| 2025-08-08 | 22.24 | $21.81 | 71504 |
| 2025-08-07 | 22.33 | $21.56 | 46504 |
| 2025-08-06 | 22.45 | $21.14 | 42600 |
| 2025-08-05 | 22.58 | $21.12 | 75500 |
| 2025-08-04 | 22.71 | $20.96 | 79604 |
| 2025-08-01 | 22.84 | $20.88 | 69800 |
| 2025-07-31 | 22.98 | $21.00 | 81414 |
| 2025-07-30 | 23.11 | $21.46 | 45800 |
| 2025-07-29 | 23.21 | $22.04 | 52135 |
| 2025-07-28 | 23.28 | $22.32 | 31114 |
| 2025-07-25 | 23.33 | $23.02 | 61226 |
| 2025-07-24 | 23.35 | $22.79 | 27500 |
| 2025-07-23 | 23.36 | $23.03 | 53922 |
| 2025-07-22 | 23.37 | $22.61 | 61316 |
| 2025-07-21 | 23.36 | $23.05 | 40113 |
| 2025-07-18 | 23.31 | $22.99 | 114430 |
| 2025-07-17 | 23.25 | $23.07 | 79839 |
| 2025-07-16 | 23.21 | $23.22 | 64923 |
| 2025-07-15 | 23.18 | $23.26 | 27200 |
| 2025-07-14 | 23.13 | $23.44 | 37010 |
| 2025-07-11 | 23.11 | $23.59 | 33500 |
| 2025-07-10 | 23.08 | $24.00 | 34420 |
| 2025-07-09 | 23.04 | $23.75 | 57200 |
| 2025-07-08 | 22.98 | $23.81 | 70800 |
| 2025-07-07 | 22.89 | $23.47 | 68400 |
| 2025-07-03 | 22.83 | $23.70 | 47000 |
| 2025-07-02 | 22.77 | $23.59 | 71246 |
| 2025-07-01 | 22.72 | $23.47 | 39626 |
| 2025-06-30 | 22.70 | $23.37 | 62331 |
| 2025-06-27 | 22.67 | $23.40 | 62500 |
| 2025-06-26 | 22.63 | $23.29 | 71000 |
| 2025-06-25 | 22.58 | $23.04 | 50400 |
| 2025-06-24 | 22.55 | $23.20 | 42930 |
| 2025-06-23 | 22.53 | $22.48 | 47215 |
| 2025-06-20 | 22.55 | $22.07 | 51623 |
| 2025-06-18 | 22.57 | $21.84 | 94400 |
| 2025-06-17 | 22.61 | $22.22 | 33900 |
| 2025-06-16 | 22.62 | $22.52 | 50903 |
| 2025-06-13 | 22.61 | $22.36 | 47400 |
| 2025-06-12 | 22.61 | $23.10 | 46944 |
| 2025-06-11 | 22.56 | $22.96 | 36131 |
| 2025-06-10 | 22.52 | $23.10 | 35100 |
| 2025-06-09 | 22.47 | $22.52 | 39800 |
| 2025-06-06 | 22.44 | $22.12 | 44918 |
| 2025-06-05 | 22.41 | $22.20 | 57200 |
| 2025-06-04 | 22.37 | $22.53 | 34300 |
| 2025-06-03 | 22.33 | $22.57 | 53200 |
| 2025-06-02 | 22.31 | $23.01 | 100133 |
| 2025-05-30 | 22.24 | $22.80 | 465924 |
| 2025-05-29 | 22.16 | $22.58 | 151620 |
| 2025-05-28 | 22.08 | $22.31 | 87800 |
| 2025-05-27 | 22.03 | $22.60 | 69323 |
| 2025-05-23 | 21.97 | $22.66 | 63126 |
| 2025-05-22 | 21.91 | $22.96 | 65235 |
| 2025-05-21 | 21.83 | $22.44 | 70900 |
| 2025-05-20 | 21.75 | $22.66 | 46634 |
| 2025-05-19 | 21.60 | $22.45 | 65109 |
| 2025-05-16 | 21.44 | $22.36 | 51100 |
| 2025-05-15 | 21.30 | $22.29 | 138330 |
| 2025-05-14 | 21.16 | $22.08 | 262627 |
| 2025-05-13 | 21.03 | $22.20 | 92822 |
| 2025-05-12 | 20.89 | $22.11 | 147636 |
| 2025-05-09 | 20.73 | $21.85 | 50618 |
| 2025-05-08 | 20.60 | $21.61 | 73400 |
| 2025-05-07 | 20.51 | $21.40 | 59700 |
| 2025-05-06 | 20.35 | $21.75 | 41600 |
| 2025-05-05 | 20.18 | $22.00 | 77100 |
| 2025-05-02 | 20.06 | $21.60 | 46237 |
| 2025-05-01 | 20.02 | $21.22 | 68900 |
| 2025-04-30 | 20.00 | $21.02 | 56500 |
| 2025-04-29 | 19.99 | $21.40 | 60940 |
| 2025-04-28 | 19.94 | $21.35 | 62600 |
| 2025-04-25 | 19.89 | $21.37 | 42800 |
| 2025-04-24 | 19.86 | $21.34 | 78137 |
| 2025-04-23 | 19.84 | $20.85 | 174708 |
| 2025-04-22 | 19.88 | $19.72 | 114438 |
| 2025-04-21 | 19.97 | $19.36 | 95740 |
| 2025-04-17 | 20.08 | $19.50 | 75936 |
| 2025-04-16 | 20.21 | $19.44 | 93424 |
| 2025-04-15 | 20.37 | $19.42 | 116400 |
| 2025-04-14 | 20.52 | $19.40 | 236900 |
| 2025-04-11 | 20.67 | $19.05 | 141928 |
| 2025-04-10 | 20.85 | $19.24 | 205100 |
| 2025-04-09 | 20.97 | $19.67 | 367717 |
| 2025-04-08 | 21.11 | $18.22 | 242031 |
| 2025-04-07 | 21.30 | $18.40 | 198200 |
| 2025-04-04 | 21.47 | $19.66 | 112617 |
| 2025-04-03 | 21.60 | $20.73 | 71700 |
| 2025-04-02 | 21.67 | $20.93 | 47925 |
| 2025-04-01 | 21.70 | $20.67 | 104600 |
| 2025-03-31 | 21.70 | $20.47 | 90308 |
| 2025-03-28 | 21.69 | $20.39 | 92616 |
| 2025-03-27 | 21.70 | $20.72 | 81800 |
| 2025-03-26 | 21.69 | $21.04 | 51200 |
| 2025-03-25 | 21.69 | $21.59 | 48820 |
| 2025-03-24 | 21.65 | $21.49 | 82136 |
| 2025-03-21 | 21.59 | $21.61 | 100100 |
| 2025-03-20 | 21.51 | $22.07 | 55335 |
| 2025-03-19 | 21.41 | $22.54 | 70200 |
| 2025-03-18 | 21.28 | $22.51 | 59655 |
| 2025-03-17 | 21.20 | $22.44 | 115611 |
| 2025-03-14 | 21.11 | $22.53 | 99914 |
| 2025-03-13 | 21.00 | $21.78 | 113000 |
| 2025-03-12 | 20.90 | $22.32 | 103700 |
| 2025-03-11 | 20.75 | $22.07 | 79246 |
| 2025-03-10 | 20.63 | $21.75 | 68228 |
| 2025-03-07 | 20.51 | $22.42 | 51741 |
| 2025-03-06 | 20.38 | $21.96 | 180827 |
| 2025-03-05 | 20.24 | $21.71 | 54600 |
| 2025-03-04 | 20.10 | $20.49 | 54700 |
| 2025-03-03 | 20.00 | $20.32 | 70509 |
| 2025-02-28 | 19.94 | $20.54 | 64200 |
| 2025-02-27 | 19.89 | $20.69 | 62500 |
| 2025-02-26 | 19.84 | $20.97 | 51144 |
| 2025-02-25 | 19.84 | $20.75 | 61110 |
| 2025-02-24 | 19.86 | $20.26 | 92300 |
| 2025-02-21 | 19.91 | $20.08 | 59249 |
| 2025-02-20 | 19.94 | $20.10 | 49541 |
| 2025-02-19 | 19.97 | $20.00 | 91648 |
| 2025-02-18 | 20.01 | $20.75 | 93400 |
| 2025-02-14 | 19.99 | $20.64 | 72433 |
| 2025-02-13 | 19.96 | $20.45 | 141700 |
| 2025-02-12 | 19.93 | $19.71 | 174500 |
| 2025-02-11 | 19.92 | $19.41 | 84613 |
| 2025-02-10 | 19.90 | $19.54 | 164700 |
| 2025-02-07 | 19.88 | $19.39 | 140800 |
| 2025-02-06 | 19.89 | $19.80 | 141500 |
| 2025-02-05 | 19.91 | $19.24 | 170539 |
| 2025-02-04 | 19.94 | $18.94 | 272301 |
| 2025-02-03 | 19.95 | $18.43 | 284844 |
| 2025-01-31 | 20.00 | $19.04 | 107101 |
| 2025-01-30 | 20.05 | $19.54 | 181409 |
| 2025-01-29 | 20.06 | $19.75 | 133009 |
| 2025-01-28 | 20.05 | $20.97 | 86900 |
| 2025-01-27 | 19.98 | $21.21 | 335000 |
| 2025-01-24 | 19.89 | $21.13 | 83700 |
| 2025-01-23 | 19.80 | $20.72 | 134530 |
| 2025-01-22 | 19.73 | $20.68 | 164217 |
| 2025-01-21 | 19.66 | $20.90 | 258018 |
| 2025-01-17 | 19.57 | $20.23 | 233600 |
| 2025-01-16 | 19.55 | $20.12 | 433037 |
| 2025-01-15 | 19.56 | $19.92 | 117125 |
| 2025-01-14 | 19.59 | $19.35 | 267700 |
| 2025-01-13 | 19.66 | $19.02 | 355500 |
| 2025-01-10 | 19.75 | $19.15 | 144600 |
| 2025-01-08 | 19.85 | $19.73 | 69800 |
| 2025-01-07 | 19.92 | $20.08 | 196000 |
| 2025-01-06 | 19.96 | $19.84 | 233400 |
| 2025-01-03 | 20.00 | $19.25 | 167700 |
| 2025-01-02 | 20.05 | $19.41 | 299100 |
| 2024-12-31 | 20.09 | $19.95 | 115300 |
| 2024-12-30 | 20.10 | $19.70 | 186800 |
| 2024-12-27 | 20.09 | $19.58 | 258624 |
| 2024-12-26 | 20.08 | $19.59 | 202714 |
| 2024-12-24 | 20.06 | $19.43 | 92834 |
| 2024-12-23 | 20.06 | $19.30 | 338443 |
| 2024-12-20 | 20.07 | $19.37 | 220537 |
| 2024-12-19 | 20.07 | $19.32 | 299141 |
| 2024-12-18 | 20.08 | $19.15 | 144100 |
| 2024-12-17 | 20.11 | $19.81 | 206742 |
| 2024-12-16 | 20.11 | $20.25 | 526116 |
| 2024-12-13 | 20.07 | $20.54 | 133942 |
| 2024-12-12 | 20.02 | $20.63 | 99738 |
| 2024-12-11 | 19.97 | $21.00 | 88700 |
| 2024-12-10 | 19.92 | $21.11 | 145413 |
| 2024-12-09 | 19.92 | $21.18 | 184244 |
| 2024-12-06 | 19.92 | $20.75 | 96536 |
| 2024-12-05 | 19.95 | $20.59 | 127300 |
| 2024-12-04 | 19.98 | $20.32 | 77717 |
| 2024-12-03 | 20.05 | $20.26 | 195800 |
| 2024-12-02 | 20.13 | $20.10 | 211600 |
| 2024-11-29 | 20.21 | $19.44 | 114329 |
| 2024-11-27 | 20.32 | $19.43 | 163804 |
| 2024-11-26 | 20.41 | $19.13 | 234707 |
| 2024-11-25 | 20.53 | $19.55 | 203204 |
| 2024-11-22 | 20.65 | $19.37 | 107527 |
| 2024-11-21 | 20.74 | $19.42 | 192348 |
| 2024-11-20 | 20.85 | $19.62 | 192612 |
| 2024-11-19 | 20.96 | $19.67 | 211000 |
| 2024-11-18 | 21.12 | $19.80 | 357300 |
| 2024-11-15 | 21.28 | $19.52 | 327735 |
| 2024-11-14 | 21.46 | $19.47 | 258900 |
| 2024-11-13 | 21.62 | $19.73 | 105100 |
| 2024-11-12 | 21.77 | $19.98 | 122616 |
| 2024-11-11 | 21.92 | $21.04 | 69700 |
| 2024-11-08 | 22.02 | $21.11 | 64234 |
| 2024-11-07 | 22.13 | $21.44 | 82729 |
| 2024-11-06 | 22.22 | $21.19 | 50746 |
| 2024-11-05 | 22.32 | $21.66 | 62500 |
| 2024-11-04 | 22.39 | $21.84 | 62114 |
| 2024-11-01 | 22.46 | $21.80 | 68500 |
| 2024-10-31 | 22.54 | $21.59 | 117600 |
| 2024-10-30 | 22.59 | $21.33 | 82807 |
| 2024-10-29 | 22.68 | $21.49 | 60000 |
| 2024-10-28 | 22.76 | $21.91 | 83522 |
| 2024-10-25 | 22.85 | $21.27 | 39903 |
| 2024-10-24 | 22.98 | $21.54 | 59900 |
| 2024-10-23 | 23.06 | $21.87 | 93100 |
| 2024-10-22 | 23.06 | $22.90 | 289910 |
| 2024-10-21 | 23.01 | $22.98 | 35909 |
| 2024-10-18 | 22.96 | $23.10 | 33300 |
| 2024-10-17 | 22.89 | $22.65 | 116710 |
| 2024-10-16 | 22.87 | $22.77 | 52000 |
| 2024-10-15 | 22.83 | $22.83 | 50500 |
| 2024-10-14 | 22.78 | $23.14 | 35300 |
| 2024-10-11 | 22.70 | $23.23 | 67813 |
| 2024-10-10 | 22.62 | $23.22 | 41040 |
| 2024-10-09 | 22.54 | $23.31 | 58036 |
| 2024-10-08 | 22.44 | $23.08 | 58600 |
| 2024-10-07 | 22.35 | $23.24 | 96700 |
| 2024-10-04 | 22.27 | $23.33 | 46521 |
| 2024-10-03 | 22.17 | $22.63 | 160300 |
| 2024-10-02 | 22.12 | $23.12 | 1.4M |
| 2024-10-01 | 22.03 | $23.11 | 1.4M |
| 2024-09-30 | 21.93 | $23.61 | 740800 |
| 2024-09-27 | 21.81 | $23.84 | 350703 |
| 2024-09-26 | 21.69 | $23.17 | 57100 |
| 2024-09-25 | 21.58 | $21.94 | 37900 |
| 2024-09-24 | 21.54 | $21.89 | 56700 |
| 2024-09-23 | 21.49 | $21.90 | 91800 |
| 2024-09-20 | 21.45 | $21.74 | 126214 |
| 2024-09-19 | 21.39 | $22.36 | 41516 |
| 2024-09-18 | 21.29 | $21.86 | 60000 |
| 2024-09-17 | 21.20 | $21.88 | 43100 |
| 2024-09-16 | 21.11 | $21.47 | 240530 |
| 2024-09-13 | 21.02 | $21.66 | 69113 |
| 2024-09-12 | 20.91 | $21.58 | 110700 |
| 2024-09-11 | 20.81 | $21.45 | 93534 |
| 2024-09-10 | 20.73 | $21.28 | 112500 |
| 2024-09-09 | 20.64 | $21.54 | 116200 |
| 2024-09-06 | 20.55 | $21.35 | 52500 |
| 2024-09-05 | 20.46 | $21.63 | 98600 |
| 2024-09-04 | 20.36 | $21.28 | 51000 |
| 2024-09-03 | 20.28 | $21.16 | 67700 |
| 2024-08-30 | 20.21 | $21.31 | 69808 |
| 2024-08-29 | 20.17 | $21.28 | 135700 |
| 2024-08-28 | 20.12 | $20.94 | 52000 |
| 2024-08-27 | 20.10 | $21.18 | 89700 |
| 2024-08-26 | 20.07 | $21.04 | 129400 |
| 2024-08-23 | 20.06 | $21.05 | 83500 |
| 2024-08-22 | 20.04 | $20.56 | 418301 |
| 2024-08-21 | 20.05 | $20.32 | 104100 |
| 2024-08-20 | 20.03 | $20.00 | 101300 |
| 2024-08-19 | 20.06 | $20.03 | 140200 |
| 2024-08-16 | 20.12 | $19.73 | 84414 |
| 2024-08-15 | 20.17 | $19.58 | 171400 |
| 2024-08-14 | 20.25 | $19.55 | 123400 |
| 2024-08-13 | 20.33 | $19.73 | 99338 |
| 2024-08-12 | 20.39 | $19.55 | 253143 |
| 2024-08-09 | 20.46 | $19.65 | 177800 |
| 2024-08-08 | 20.53 | $19.67 | 717618 |
| 2024-08-07 | 20.59 | $19.63 | 255500 |
| 2024-08-06 | 20.62 | $19.68 | 299701 |
| 2024-08-05 | 20.65 | $19.74 | 313300 |
| 2024-08-02 | 20.69 | $20.47 | 113516 |
| 2024-08-01 | 20.70 | $20.26 | 183933 |
| 2024-07-31 | 20.72 | $20.62 | 85900 |
| 2024-07-30 | 20.70 | $20.61 | 152243 |
| 2024-07-29 | 20.67 | $20.74 | 372300 |
| 2024-07-26 | 20.65 | $20.68 | 154618 |
| 2024-07-25 | 20.64 | $20.71 | 215800 |
| 2024-07-24 | 20.64 | $20.05 | 68900 |
| 2024-07-23 | 20.66 | $20.42 | 360600 |
| 2024-07-22 | 20.67 | $21.39 | 200408 |
| 2024-07-19 | 20.63 | $20.64 | 199200 |
| 2024-07-18 | 20.66 | $21.25 | 46907 |
| 2024-07-17 | 20.65 | $21.19 | 69800 |
| 2024-07-16 | 20.65 | $20.87 | 104240 |
| 2024-07-15 | 20.65 | $20.86 | 120900 |
| 2024-07-12 | 20.68 | $21.17 | 69319 |
| 2024-07-11 | 20.72 | $20.72 | 163712 |
| 2024-07-10 | 20.77 | $20.33 | 89249 |
| 2024-07-09 | 20.86 | $20.20 | 87814 |
| 2024-07-08 | 20.97 | $20.55 | 267147 |
| 2024-07-05 | 21.08 | $20.78 | 274600 |
| 2024-07-03 | 21.19 | $20.64 | 51038 |
| 2024-07-02 | 21.32 | $20.14 | 160800 |
| 2024-07-01 | 21.48 | $20.15 | 437000 |
| 2024-06-28 | 21.64 | $20.34 | 337136 |
| 2024-06-27 | 21.78 | $20.44 | 103617 |
| 2024-06-26 | 21.90 | $20.66 | 438200 |
| 2024-06-25 | 22.03 | $20.54 | 236923 |
| 2024-06-24 | 22.18 | $20.58 | 287800 |
| 2024-06-21 | 22.32 | $20.58 | 151400 |
| 2024-06-20 | 22.45 | $21.18 | 110204 |
| 2024-06-18 | 22.57 | $21.16 | 288400 |
| 2024-06-17 | 22.69 | $21.11 | 120000 |
| 2024-06-14 | 22.80 | $20.81 | 99700 |
| 2024-06-13 | 22.94 | $21.52 | 189700 |
| 2024-06-12 | 23.05 | $21.93 | 150608 |
| 2024-06-11 | 23.14 | $21.84 | 388723 |
| 2024-06-10 | 23.20 | $22.11 | 98001 |
| 2024-06-07 | 23.23 | $22.37 | 64200 |
| 2024-06-06 | 23.26 | $22.66 | 88900 |
| 2024-06-05 | 23.26 | $23.00 | 121600 |
| 2024-06-04 | 23.26 | $23.29 | 58804 |
| 2024-06-03 | 23.23 | $23.32 | 157823 |
| 2024-05-31 | 23.19 | $23.35 | 92008 |
| 2024-05-30 | 23.13 | $23.13 | 569100 |
| 2024-05-29 | 23.07 | $22.87 | 312100 |
| 2024-05-28 | 23.02 | $23.17 | 507200 |
| 2024-05-24 | 22.96 | $23.65 | 297448 |
| 2024-05-23 | 22.90 | $23.31 | 288548 |
| 2024-05-22 | 22.83 | $23.24 | 306715 |
| 2024-05-21 | 22.77 | $23.47 | 51512 |
| 2024-05-20 | 22.72 | $23.57 | 68668 |
| 2024-05-17 | 22.73 | $23.45 | 43200 |
| 2024-05-16 | 22.73 | $23.54 | 51600 |
| 2024-05-15 | 22.72 | $23.70 | 53515 |
| 2024-05-14 | 22.69 | $23.78 | 45800 |
| 2024-05-13 | 22.66 | $23.06 | 118345 |
| 2024-05-10 | 22.66 | $22.62 | 35200 |
| 2024-05-09 | 22.68 | $22.96 | 105717 |
| 2024-05-08 | 22.72 | $22.79 | 56408 |
| 2024-05-07 | 22.77 | $23.00 | 86300 |
| 2024-05-06 | 22.82 | $22.64 | 118000 |
| 2024-05-03 | 22.90 | $22.53 | 118700 |
| 2024-05-02 | 22.98 | $22.03 | 186200 |
| 2024-05-01 | 23.11 | $21.93 | 45336 |
| 2024-04-30 | 23.26 | $21.94 | 59500 |
| 2024-04-29 | 23.38 | $22.05 | 174500 |
| 2024-04-26 | 23.52 | $22.38 | 464800 |
| 2024-04-25 | 23.65 | $21.90 | 406000 |
| 2024-04-24 | 23.82 | $22.09 | 757928 |
| 2024-04-23 | 23.96 | $22.40 | 460148 |
| 2024-04-22 | 24.06 | $23.77 | 122700 |
| 2024-04-19 | 24.07 | $23.44 | 73200 |
| 2024-04-18 | 24.11 | $23.29 | 103500 |
| 2024-04-17 | 24.15 | $23.26 | 78548 |
| 2024-04-16 | 24.19 | $23.03 | 79031 |
| 2024-04-15 | 24.23 | $23.12 | 123219 |
| 2024-04-12 | 24.27 | $23.09 | 57549 |
| 2024-04-11 | 24.30 | $23.68 | 86123 |
| 2024-04-10 | 24.32 | $23.82 | 49900 |
| 2024-04-09 | 24.33 | $24.10 | 246200 |
| 2024-04-08 | 24.32 | $24.17 | 98800 |
| 2024-04-05 | 24.33 | $24.13 | 109612 |
| 2024-04-04 | 24.33 | $24.59 | 69900 |
| 2024-04-03 | 24.30 | $24.95 | 846200 |
| 2024-04-02 | 24.25 | $24.42 | 3.7M |
| 2024-04-01 | 24.24 | $24.86 | 51348 |
| 2024-03-28 | 24.22 | $24.92 | 399848 |
| 2024-03-27 | 24.19 | $25.33 | 109107 |
| 2024-03-26 | 24.15 | $24.91 | 294600 |
| 2024-03-25 | 24.13 | $24.36 | 99800 |
| 2024-03-22 | 24.12 | $23.96 | 59636 |
| 2024-03-21 | 24.16 | $24.13 | 35900 |
| 2024-03-20 | 24.19 | $24.23 | 50700 |
| 2024-03-19 | 24.20 | $23.98 | 84400 |
| 2024-03-18 | 24.23 | $23.92 | 92426 |
| 2024-03-15 | 24.27 | $23.76 | 79721 |
| 2024-03-14 | 24.32 | $23.84 | 212020 |
| 2024-03-13 | 24.33 | $23.98 | 295014 |
| 2024-03-12 | 24.33 | $24.08 | 55474 |
| 2024-03-11 | 24.36 | $23.97 | 77744 |
| 2024-03-08 | 24.40 | $24.18 | 53828 |
| 2024-03-07 | 24.43 | $24.24 | 145907 |
| 2024-03-06 | 24.48 | $23.94 | 77428 |
| 2024-03-05 | 24.56 | $23.94 | 49021 |
| 2024-03-04 | 24.63 | $24.30 | 48413 |
| 2024-03-01 | 24.69 | $24.49 | 49444 |
| 2024-02-29 | 24.76 | $24.27 | 50000 |
| 2024-02-28 | 24.82 | $24.52 | 60208 |
| 2024-02-27 | 24.88 | $24.50 | 57149 |
| 2024-02-26 | 24.95 | $24.14 | 220210 |
| 2024-02-23 | 25.03 | $24.73 | 128000 |
| 2024-02-22 | 25.07 | $24.73 | 75900 |
| 2024-02-21 | 25.12 | $24.50 | 57538 |
| 2024-02-20 | 25.15 | $24.53 | 56213 |
| 2024-02-16 | 25.18 | $24.79 | 61700 |
| 2024-02-15 | 25.20 | $24.69 | 90519 |
| 2024-02-14 | 25.22 | $24.17 | 79400 |
| 2024-02-13 | 25.26 | $23.84 | 102922 |
| 2024-02-12 | 25.33 | $24.73 | 63100 |
| 2024-02-09 | 25.39 | $24.72 | 63831 |
| 2024-02-08 | 25.44 | $24.87 | 351200 |
| 2024-02-07 | 25.48 | $25.14 | 85545 |
| 2024-02-06 | 25.50 | $25.59 | 48400 |
| 2024-02-05 | 25.52 | $25.37 | 72700 |
| 2024-02-02 | 25.54 | $25.46 | 46100 |
| 2024-02-01 | 25.57 | $25.82 | 36124 |
| 2024-01-31 | 25.59 | $25.62 | 51500 |
| 2024-01-30 | 25.66 | $25.68 | 42500 |
| 2024-01-29 | 25.76 | $25.82 | 65317 |
| 2024-01-26 | 25.85 | $25.87 | 68941 |
| 2024-01-25 | 25.94 | $25.51 | 33600 |
| 2024-01-24 | 26.05 | $25.64 | 38600 |
| 2024-01-23 | 26.14 | $25.16 | 45740 |
| 2024-01-22 | 26.25 | $25.02 | 54312 |
| 2024-01-19 | 26.35 | $25.20 | 77700 |
| 2024-01-18 | 26.46 | $25.15 | 56600 |
| 2024-01-17 | 26.55 | $25.06 | 48800 |
| 2024-01-16 | 26.64 | $25.22 | 67736 |
| 2024-01-12 | 26.74 | $25.81 | 97224 |
| 2024-01-11 | 26.78 | $25.80 | 76030 |
| 2024-01-10 | 26.80 | $25.67 | 1.4M |
| 2024-01-09 | 26.82 | $25.58 | 149600 |
| 2024-01-08 | 26.84 | $25.92 | 425400 |
| 2024-01-05 | 26.85 | $25.79 | 152228 |
| 2024-01-04 | 26.85 | $25.97 | 40200 |
| 2024-01-03 | 26.84 | $26.28 | 35500 |
| 2024-01-02 | 26.81 | $26.97 | 57200 |
| 2023-12-29 | 26.76 | $27.74 | 42700 |
| 2023-12-28 | 26.66 | $27.63 | 110746 |
| 2023-12-27 | 26.56 | $27.77 | 60602 |
| 2023-12-26 | 26.45 | $27.69 | 40500 |
| 2023-12-22 | 26.34 | $27.36 | 53300 |
| 2023-12-21 | 26.24 | $27.45 | 41600 |
| 2023-12-20 | 26.11 | $26.97 | 58041 |
| 2023-12-19 | 26.01 | $27.45 | 45500 |
| 2023-12-18 | 25.89 | $26.77 | 50007 |
| 2023-12-15 | 25.81 | $27.00 | 72800 |
| 2023-12-14 | 25.69 | $27.25 | 59700 |
| 2023-12-13 | 25.57 | $26.53 | 63900 |
| 2023-12-12 | 25.48 | $26.12 | 57133 |
| 2023-12-11 | 25.36 | $26.15 | 83300 |
| 2023-12-08 | 25.23 | $26.07 | 65417 |
| 2023-12-07 | 25.10 | $26.07 | 70838 |
| 2023-12-06 | 24.96 | $25.72 | 85915 |
| 2023-12-05 | 24.81 | $25.71 | 54000 |
| 2023-12-04 | 24.66 | $25.84 | 91300 |
| 2023-12-01 | 24.52 | $25.95 | 38500 |
| 2023-11-30 | 24.37 | $25.68 | 66423 |
| 2023-11-29 | 24.22 | $25.66 | 57623 |
| 2023-11-28 | 24.07 | $25.53 | 52200 |
| 2023-11-27 | 23.91 | $25.46 | 99941 |
| 2023-11-24 | 23.74 | $25.33 | 56200 |
| 2023-11-22 | 23.58 | $24.96 | 36636 |
| 2023-11-21 | 23.40 | $24.94 | 43600 |
| 2023-11-20 | 23.29 | $25.10 | 91500 |
| 2023-11-17 | 23.16 | $25.03 | 37900 |
| 2023-11-16 | 23.03 | $24.67 | 36523 |
| 2023-11-15 | 22.92 | $24.94 | 43500 |
| 2023-11-14 | 22.80 | $24.67 | 53900 |
| 2023-11-13 | 22.73 | $23.62 | 97500 |
| 2023-11-10 | 22.72 | $23.61 | 59728 |
| 2023-11-09 | 22.70 | $23.46 | 83133 |
| 2023-11-08 | 22.71 | $23.36 | 72340 |
| 2023-11-07 | 22.75 | $22.65 | 71712 |
| 2023-11-06 | 22.83 | $22.74 | 142100 |
| 2023-11-03 | 22.88 | $23.00 | 64503 |
| 2023-11-02 | 22.93 | $22.92 | 101414 |
| 2023-11-01 | 22.98 | $22.67 | 57501 |
| 2023-10-31 | 23.04 | $22.65 | 144108 |
| 2023-10-30 | 23.09 | $22.50 | 122100 |
| 2023-10-27 | 23.14 | $22.05 | 176200 |
| 2023-10-26 | 23.24 | $21.97 | 167100 |
| 2023-10-25 | 23.33 | $21.47 | 74500 |
| 2023-10-24 | 23.45 | $22.68 | 130600 |
| 2023-10-23 | 23.53 | $22.55 | 133200 |
| 2023-10-20 | 23.62 | $22.43 | 381401 |
| 2023-10-19 | 23.71 | $22.43 | 90334 |
| 2023-10-18 | 23.80 | $22.60 | 59300 |
| 2023-10-17 | 23.91 | $23.26 | 143600 |
| 2023-10-16 | 23.97 | $23.45 | 178200 |
| 2023-10-13 | 24.03 | $23.24 | 48900 |
| 2023-10-12 | 24.12 | $23.65 | 88324 |
| 2023-10-11 | 24.20 | $24.14 | 56220 |
| 2023-10-10 | 24.23 | $24.17 | 86000 |
| 2023-10-09 | 24.28 | $23.68 | 54300 |
| 2023-10-06 | 24.42 | $24.15 | 77000 |
| 2023-10-05 | 24.52 | $23.95 | 47500 |
| 2023-10-04 | 24.62 | $23.83 | 54106 |
| 2023-10-03 | 24.76 | $23.61 | 91521 |
| 2023-10-02 | 24.90 | $23.45 | 96000 |
| 2023-09-29 | 25.08 | $24.09 | 83200 |
| 2023-09-28 | 25.24 | $23.80 | 118608 |
| 2023-09-27 | 25.42 | $23.86 | 85823 |
| 2023-09-26 | 25.59 | $24.18 | 64713 |
| 2023-09-25 | 25.73 | $24.33 | 79000 |
| 2023-09-22 | 25.85 | $24.23 | 84900 |
| 2023-09-21 | 25.96 | $24.36 | 69634 |
| 2023-09-20 | 26.08 | $24.69 | 49100 |
| 2023-09-19 | 26.18 | $24.53 | 56744 |
| 2023-09-18 | 26.29 | $24.67 | 63600 |
| 2023-09-15 | 26.40 | $25.04 | 243700 |
| 2023-09-14 | 26.51 | $25.17 | 142400 |
| 2023-09-13 | 26.59 | $24.83 | 29600 |
| 2023-09-12 | 26.70 | $25.18 | 50100 |
| 2023-09-11 | 26.82 | $26.41 | 39100 |
| 2023-09-08 | 26.88 | $26.11 | 32739 |
| 2023-09-07 | 26.98 | $26.09 | 32041 |
| 2023-09-06 | 27.08 | $26.52 | 27300 |
| 2023-09-05 | 27.16 | $26.44 | 41724 |
| 2023-09-01 | 27.26 | $27.09 | 26200 |
| 2023-08-31 | 27.31 | $27.17 | 31928 |
| 2023-08-30 | 27.36 | $27.51 | 32900 |
| 2023-08-29 | 27.39 | $27.24 | 26100 |
| 2023-08-28 | 27.45 | $26.90 | 69721 |
| 2023-08-25 | 27.53 | $26.73 | 27431 |
| 2023-08-24 | 27.63 | $26.54 | 36200 |
| 2023-08-23 | 27.74 | $26.80 | 28713 |
| 2023-08-22 | 27.83 | $26.54 | 46427 |
| 2023-08-21 | 27.91 | $26.83 | 29705 |
| 2023-08-18 | 27.94 | $26.92 | 43900 |
| 2023-08-17 | 27.96 | $27.13 | 35300 |
| 2023-08-16 | 27.98 | $26.91 | 38700 |
| 2023-08-15 | 28.02 | $27.01 | 41143 |
| 2023-08-14 | 28.06 | $27.55 | 117502 |
| 2023-08-11 | 28.06 | $27.64 | 30941 |
| 2023-08-10 | 28.05 | $28.02 | 48000 |
| 2023-08-09 | 28.04 | $28.12 | 42200 |
| 2023-08-08 | 27.99 | $28.09 | 41024 |
| 2023-08-07 | 27.93 | $28.40 | 54539 |
| 2023-08-04 | 27.83 | $28.24 | 22000 |
| 2023-08-03 | 27.74 | $28.07 | 55630 |
| 2023-08-02 | 27.63 | $28.15 | 32012 |
| 2023-08-01 | 27.54 | $28.37 | 30100 |
| 2023-07-31 | 27.48 | $28.48 | 26407 |
| 2023-07-28 | 27.42 | $28.84 | 25847 |
| 2023-07-27 | 27.31 | $28.68 | 43900 |
| 2023-07-26 | 27.23 | $28.56 | 26726 |
| 2023-07-25 | 27.13 | $28.26 | 96710 |
| 2023-07-24 | 27.01 | $27.32 | 67411 |
| 2023-07-21 | 26.93 | $27.36 | 37100 |
| 2023-07-20 | 26.87 | $27.52 | 26830 |
| 2023-07-19 | 26.79 | $27.78 | 28300 |
| 2023-07-18 | 26.68 | $27.73 | 27933 |
| 2023-07-17 | 26.60 | $27.56 | 31900 |
| 2023-07-14 | 26.55 | $27.41 | 83000 |
| 2023-07-13 | 26.50 | $27.77 | 20134 |
| 2023-07-12 | 26.42 | $27.27 | 23200 |
| 2023-07-11 | 26.35 | $26.81 | 30400 |
| 2023-07-10 | 26.28 | $26.50 | 36948 |
| 2023-07-07 | 26.26 | $26.43 | 31200 |
| 2023-07-06 | 26.22 | $25.82 | 39400 |
| 2023-07-05 | 26.22 | $26.38 | 42100 |
| 2023-07-03 | 26.20 | $27.13 | 31024 |
| 2023-06-30 | 26.15 | $27.30 | 37145 |
| 2023-06-29 | 26.07 | $26.69 | 117700 |
| 2023-06-28 | 26.00 | $26.91 | 259900 |
| 2023-06-27 | 25.94 | $26.61 | 350724 |
| 2023-06-26 | 25.90 | $25.93 | 60515 |
| 2023-06-23 | 25.91 | $25.61 | 41300 |
| 2023-06-22 | 25.94 | $26.18 | 34812 |
| 2023-06-21 | 25.98 | $25.96 | 43300 |
| 2023-06-20 | 26.07 | $25.56 | 42100 |
| 2023-06-16 | 26.17 | $26.21 | 28400 |
| 2023-06-15 | 26.26 | $26.51 | 43000 |
| 2023-06-14 | 26.32 | $26.33 | 22327 |
| 2023-06-13 | 26.39 | $26.18 | 54713 |
| 2023-06-12 | 26.47 | $25.95 | 50700 |
| 2023-06-09 | 26.52 | $25.49 | 46604 |
| 2023-06-08 | 26.61 | $26.03 | 29000 |
| 2023-06-07 | 26.67 | $25.70 | 35121 |
| 2023-06-06 | 26.75 | $25.78 | 28246 |
| 2023-06-05 | 26.84 | $25.87 | 84639 |
| 2023-06-02 | 26.93 | $26.21 | 32800 |
| 2023-06-01 | 26.99 | $25.75 | 57740 |
| 2023-05-31 | 27.07 | $25.23 | 35000 |
| 2023-05-30 | 27.16 | $25.63 | 39700 |
| 2023-05-26 | 27.27 | $25.92 | 37021 |
| 2023-05-25 | 27.36 | $26.02 | 38400 |
| 2023-05-24 | 27.43 | $26.27 | 37100 |
| 2023-05-23 | 27.48 | $27.08 | 71900 |
| 2023-05-22 | 27.49 | $27.58 | 28632 |
| 2023-05-19 | 27.52 | $27.72 | 24900 |
| 2023-05-18 | 27.52 | $27.89 | 29100 |
| 2023-05-17 | 27.50 | $27.71 | 24621 |
| 2023-05-16 | 27.48 | $27.73 | 24031 |
| 2023-05-15 | 27.46 | $27.77 | 30800 |
| 2023-05-12 | 27.43 | $27.05 | 42600 |
| 2023-05-11 | 27.43 | $27.20 | 53400 |
| 2023-05-10 | 27.42 | $27.20 | 31835 |
| 2023-05-09 | 27.41 | $27.37 | 75100 |
| 2023-05-08 | 27.38 | $27.60 | 33000 |
| 2023-05-05 | 27.33 | $27.70 | 30229 |
| 2023-05-04 | 27.27 | $27.30 | 39300 |
| 2023-05-03 | 27.22 | $27.41 | 21600 |
| 2023-05-02 | 27.18 | $27.13 | 46100 |
| 2023-05-01 | 27.17 | $27.71 | 37119 |
| 2023-04-28 | 27.08 | $27.67 | 40800 |
| 2023-04-27 | 26.98 | $27.47 | 33736 |
| 2023-04-26 | 26.85 | $27.37 | 27210 |
| 2023-04-25 | 26.71 | $27.15 | 39100 |
| 2023-04-24 | 26.57 | $28.15 | 43500 |
| 2023-04-21 | 26.37 | $27.84 | 45325 |
| 2023-04-20 | 26.19 | $27.44 | 25800 |
| 2023-04-19 | 26.05 | $27.39 | 27543 |
| 2023-04-18 | 25.93 | $27.33 | 31100 |
| 2023-04-17 | 25.78 | $27.05 | 76402 |
| 2023-04-14 | 25.61 | $27.04 | 36649 |
| 2023-04-13 | 25.47 | $27.12 | 27117 |
| 2023-04-12 | 25.31 | $26.90 | 29600 |
| 2023-04-11 | 25.22 | $26.78 | 26400 |
| 2023-04-10 | 25.12 | $26.56 | 30726 |
| 2023-04-06 | 25.03 | $26.60 | 28600 |
| 2023-04-05 | 24.95 | $26.28 | 37900 |
| 2023-04-04 | 24.87 | $26.67 | 30800 |
| 2023-04-03 | 24.75 | $26.79 | 108200 |
| 2023-03-31 | 24.65 | $26.05 | 36115 |
| 2023-03-30 | 24.60 | $25.63 | 34800 |
| 2023-03-29 | 24.54 | $24.89 | 47027 |
| 2023-03-28 | 24.54 | $24.51 | 50241 |
| 2023-03-27 | 24.53 | $24.44 | 39001 |
| 2023-03-24 | 24.55 | $23.99 | 40600 |
| 2023-03-23 | 24.56 | $24.34 | 46000 |
| 2023-03-22 | 24.57 | $24.66 | 48335 |
| 2023-03-21 | 24.57 | $24.95 | 30200 |
| 2023-03-20 | 24.55 | $24.30 | 46838 |
| 2023-03-17 | 24.58 | $23.75 | 69826 |
| 2023-03-16 | 24.66 | $24.10 | 85121 |
| 2023-03-15 | 24.72 | $23.96 | 39700 |
| 2023-03-14 | 24.77 | $25.13 | 39500 |
| 2023-03-13 | 24.75 | $24.86 | 49400 |
| 2023-03-10 | 24.74 | $24.72 | 30614 |
| 2023-03-09 | 24.77 | $25.03 | 47200 |
| 2023-03-08 | 24.78 | $24.68 | 35400 |
| 2023-03-07 | 24.80 | $24.17 | 31200 |
| 2023-03-06 | 24.85 | $24.78 | 39500 |
| 2023-03-03 | 24.91 | $25.03 | 44800 |
| 2023-03-02 | 24.96 | $24.59 | 49806 |
| 2023-03-01 | 25.01 | $24.72 | 96548 |
| 2023-02-28 | 25.01 | $24.45 | 38601 |
| 2023-02-27 | 25.03 | $24.82 | 69711 |
| 2023-02-24 | 25.02 | $24.25 | 38100 |
| 2023-02-23 | 25.05 | $24.50 | 27345 |
| 2023-02-22 | 25.08 | $24.57 | 29000 |
| 2023-02-21 | 25.10 | $24.50 | 34144 |
| 2023-02-17 | 25.12 | $25.06 | 30511 |
| 2023-02-16 | 25.12 | $25.20 | 24844 |
| 2023-02-15 | 25.08 | $25.30 | 105446 |
| 2023-02-14 | 25.05 | $25.00 | 85100 |
| 2023-02-13 | 25.05 | $24.79 | 65328 |
| 2023-02-10 | 25.05 | $24.70 | 97500 |
| 2023-02-09 | 25.04 | $25.25 | 55800 |
| 2023-02-08 | 24.99 | $25.28 | 31535 |
| 2023-02-07 | 24.92 | $25.13 | 51000 |
| 2023-02-06 | 24.85 | $25.07 | 43638 |
| 2023-02-03 | 24.77 | $25.89 | 49101 |
| 2023-02-02 | 24.62 | $26.12 | 43532 |
| 2023-02-01 | 24.47 | $25.53 | 50000 |
| 2023-01-31 | 24.32 | $24.88 | 44100 |
| 2023-01-30 | 24.20 | $24.79 | 89012 |
| 2023-01-27 | 24.08 | $24.65 | 105000 |
| 2023-01-26 | 23.97 | $24.87 | 41134 |
| 2023-01-25 | 23.84 | $25.05 | 210440 |
| 2023-01-24 | 23.71 | $24.98 | 273409 |
| 2023-01-23 | 23.57 | $24.78 | 176731 |
| 2023-01-20 | 23.45 | $25.15 | 74400 |
| 2023-01-19 | 23.30 | $24.31 | 133000 |
| 2023-01-18 | 23.19 | $24.80 | 56600 |
| 2023-01-17 | 23.08 | $25.02 | 127520 |
| 2023-01-13 | 22.97 | $24.68 | 62047 |
| 2023-01-12 | 22.89 | $24.56 | 65500 |
| 2023-01-11 | 22.81 | $24.18 | 28600 |
| 2023-01-10 | 22.74 | $23.89 | 71718 |
| 2023-01-09 | 22.68 | $23.89 | 160400 |
| 2023-01-06 | 22.63 | $23.33 | 95600 |
| 2023-01-05 | 22.61 | $22.84 | 92325 |
| 2023-01-04 | 22.62 | $23.29 | 74900 |
| 2023-01-03 | 22.62 | $22.55 | 136437 |
| 2022-12-30 | 22.69 | $22.31 | 85500 |
| 2022-12-29 | 22.76 | $22.55 | 68411 |
| 2022-12-28 | 22.83 | $22.27 | 76000 |
| 2022-12-27 | 22.90 | $22.46 | 95101 |
| 2022-12-23 | 22.96 | $22.42 | 72648 |
| 2022-12-22 | 23.06 | $22.07 | 125200 |
| 2022-12-21 | 23.16 | $22.48 | 106400 |
| 2022-12-20 | 23.23 | $22.04 | 108500 |
| 2022-12-19 | 23.32 | $22.20 | 193100 |
| 2022-12-16 | 23.43 | $22.50 | 113100 |
| 2022-12-15 | 23.50 | $22.92 | 110600 |
| 2022-12-14 | 23.55 | $23.09 | 134536 |
| 2022-12-13 | 23.60 | $23.01 | 86500 |
| 2022-12-12 | 23.66 | $22.62 | 116902 |
| 2022-12-09 | 23.75 | $22.78 | 193900 |
| 2022-12-08 | 23.78 | $22.79 | 138007 |
| 2022-12-07 | 23.73 | $22.91 | 106800 |
| 2022-12-06 | 23.69 | $23.15 | 136434 |
| 2022-12-05 | 23.61 | $23.25 | 182838 |
| 2022-12-02 | 23.50 | $23.97 | 95037 |
| 2022-12-01 | 23.30 | $23.64 | 100200 |
| 2022-11-30 | 23.13 | $23.99 | 93500 |
| 2022-11-29 | 22.98 | $23.63 | 93846 |
| 2022-11-28 | 22.85 | $23.68 | 93600 |
| 2022-11-25 | 22.73 | $24.41 | 74400 |
| 2022-11-23 | 22.58 | $24.18 | 89500 |
| 2022-11-22 | 22.44 | $23.79 | 62200 |
| 2022-11-21 | 22.30 | $23.93 | 134700 |
| 2022-11-18 | 22.12 | $24.29 | 105500 |
| 2022-11-17 | 21.91 | $24.01 | 228800 |
| 2022-11-16 | 21.71 | $23.81 | 138814 |
| 2022-11-15 | 21.52 | $24.12 | 92336 |
| 2022-11-14 | 21.37 | $24.24 | 198300 |
| 2022-11-11 | 21.17 | $24.50 | 77800 |
| 2022-11-10 | 20.93 | $23.36 | 138700 |
| 2022-11-09 | 20.75 | $21.67 | 72040 |
| 2022-11-08 | 20.62 | $22.22 | 125900 |
| 2022-11-07 | 20.46 | $21.47 | 280400 |
| 2022-11-04 | 20.36 | $21.13 | 177400 |
| 2022-11-03 | 20.26 | $19.94 | 288400 |
| 2022-11-02 | 20.26 | $20.18 | 208117 |
| 2022-11-01 | 20.26 | $20.99 | 158800 |
| 2022-10-31 | 20.23 | $20.99 | 404200 |
| 2022-10-28 | 20.17 | $21.40 | 128721 |
| 2022-10-27 | 20.05 | $21.28 | 114500 |
| 2022-10-26 | 19.92 | $21.40 | 103700 |
| 2022-10-25 | 19.80 | $21.12 | 188900 |
| 2022-10-24 | 19.64 | $20.35 | 327600 |
| 2022-10-21 | 19.54 | $20.10 | 111800 |
| 2022-10-20 | 19.46 | $19.88 | 507809 |
| 2022-10-19 | 19.43 | $20.11 | 85100 |
| 2022-10-18 | 19.38 | $21.11 | 242500 |
| 2022-10-17 | 19.32 | $20.26 | 486800 |
| 2022-10-14 | 19.33 | $19.55 | 208700 |
| 2022-10-13 | 19.35 | $19.90 | 386400 |
| 2022-10-12 | 19.36 | $18.93 | 70800 |
| 2022-10-11 | 19.41 | $19.08 | 269009 |
| 2022-10-10 | 19.49 | $19.48 | 358800 |
| 2022-10-07 | 19.60 | $19.14 | 347404 |
| 2022-10-06 | 19.71 | $19.93 | 107200 |
| 2022-10-05 | 19.78 | $20.13 | 124200 |
| 2022-10-04 | 19.83 | $20.48 | 359719 |
| 2022-10-03 | 19.84 | $19.80 | 442700 |
| 2022-09-30 | 19.88 | $18.98 | 302600 |
| 2022-09-29 | 19.97 | $18.67 | 570632 |
| 2022-09-28 | 20.09 | $18.95 | 395700 |
| 2022-09-27 | 20.21 | $18.06 | 688700 |
| 2022-09-26 | 20.38 | $18.18 | 287600 |
| 2022-09-23 | 20.53 | $18.56 | 377842 |
| 2022-09-22 | 20.69 | $19.22 | 466538 |
| 2022-09-21 | 20.82 | $19.28 | 105229 |
| 2022-09-20 | 20.94 | $19.89 | 245312 |
| 2022-09-19 | 21.03 | $20.42 | 396400 |
| 2022-09-16 | 21.13 | $19.99 | 166000 |
| 2022-09-15 | 21.28 | $19.95 | 671400 |
| 2022-09-14 | 21.45 | $20.09 | 1.1M |
| 2022-09-13 | 21.64 | $20.63 | 610642 |
| 2022-09-12 | 21.81 | $21.65 | 397300 |
| 2022-09-09 | 21.94 | $21.36 | 112300 |
| 2022-09-08 | 22.06 | $21.27 | 367205 |
| 2022-09-07 | 22.20 | $21.23 | 256900 |
| 2022-09-06 | 22.29 | $20.57 | 485903 |
| 2022-09-02 | 22.42 | $20.67 | 145845 |
| 2022-09-01 | 22.54 | $20.72 | 276500 |
| 2022-08-31 | 22.66 | $21.12 | 136908 |
| 2022-08-30 | 22.74 | $21.40 | 153700 |
| 2022-08-29 | 22.80 | $21.44 | 303823 |
| 2022-08-26 | 22.85 | $21.13 | 103719 |
| 2022-08-25 | 22.92 | $21.85 | 102800 |
| 2022-08-24 | 22.95 | $21.78 | 103030 |
| 2022-08-23 | 22.96 | $21.73 | 174521 |
| 2022-08-22 | 22.94 | $21.61 | 257628 |
| 2022-08-19 | 22.97 | $22.42 | 149127 |
| 2022-08-18 | 22.97 | $22.96 | 310600 |
| 2022-08-17 | 22.91 | $23.27 | 63200 |
| 2022-08-16 | 22.85 | $24.06 | 240225 |
| 2022-08-15 | 22.78 | $24.01 | 332400 |
| 2022-08-12 | 22.66 | $24.24 | 96100 |
| 2022-08-11 | 22.53 | $23.77 | 317611 |
| 2022-08-10 | 22.40 | $24.02 | 190500 |
| 2022-08-09 | 22.25 | $23.06 | 248500 |
| 2022-08-08 | 22.15 | $23.22 | 326300 |
| 2022-08-05 | 22.04 | $23.08 | 269100 |
| 2022-08-04 | 21.95 | $22.98 | 51312 |
| 2022-08-03 | 21.86 | $22.75 | 179845 |
| 2022-08-02 | 21.76 | $22.53 | 291707 |
| 2022-08-01 | 21.70 | $22.59 | 335300 |
| 2022-07-29 | 21.67 | $22.55 | 273202 |
| 2022-07-28 | 21.63 | $22.30 | 522000 |
| 2022-07-27 | 21.59 | $21.96 | 362300 |
| 2022-07-26 | 21.60 | $21.50 | 183246 |
| 2022-07-25 | 21.68 | $22.17 | 262911 |
| 2022-07-22 | 21.71 | $22.42 | 250512 |
| 2022-07-21 | 21.68 | $21.72 | 125746 |
| 2022-07-20 | 21.73 | $22.08 | 133700 |
| 2022-07-19 | 21.79 | $22.65 | 220438 |
| 2022-07-18 | 21.83 | $21.66 | 465722 |
| 2022-07-15 | 21.94 | $21.66 | 447500 |
| 2022-07-14 | 22.11 | $21.04 | 314108 |
| 2022-07-13 | 22.28 | $21.12 | 107000 |
| 2022-07-12 | 22.51 | $21.09 | 165732 |
| 2022-07-11 | 22.78 | $20.90 | 374800 |
| 2022-07-08 | 23.11 | $21.38 | 118117 |
| 2022-07-07 | 23.46 | $21.15 | 294700 |
| 2022-07-06 | 23.87 | $20.82 | 298027 |
| 2022-07-05 | 24.30 | $21.21 | 334800 |
| 2022-07-01 | 24.68 | $21.95 | 296528 |
| 2022-06-30 | 25.06 | $21.88 | 221500 |
| 2022-06-29 | 25.41 | $21.39 | 494346 |
| 2022-06-28 | 25.80 | $22.29 | 272000 |
| 2022-06-27 | 26.16 | $22.95 | 438700 |
| 2022-06-24 | 26.49 | $22.78 | 129500 |
| 2022-06-23 | 26.82 | $21.88 | 172324 |
| 2022-06-22 | 27.19 | $22.68 | 502104 |
| 2022-06-21 | 27.49 | $23.23 | 348226 |
| 2022-06-17 | 27.74 | $23.51 | 168900 |
| 2022-06-16 | 27.96 | $23.95 | 240600 |
| 2022-06-15 | 28.16 | $24.96 | 196500 |
| 2022-06-14 | 28.35 | $24.52 | 418704 |
| 2022-06-13 | 28.53 | $25.65 | 139000 |
| 2022-06-10 | 28.64 | $26.51 | 144700 |
| 2022-06-09 | 28.68 | $27.52 | 98206 |
| 2022-06-08 | 28.70 | $28.37 | 69007 |
| 2022-06-07 | 28.69 | $29.35 | 83843 |
| 2022-06-06 | 28.62 | $29.35 | 96100 |
| 2022-06-03 | 28.58 | $28.90 | 92200 |
| 2022-06-02 | 28.56 | $29.55 | 323500 |
| 2022-06-01 | 28.58 | $28.76 | 73218 |
| 2022-05-31 | 28.61 | $29.19 | 113300 |
| 2022-05-27 | 28.61 | $29.56 | 77500 |
| 2022-05-26 | 28.57 | $29.48 | 94200 |
| 2022-05-25 | 28.56 | $29.42 | 56324 |
| 2022-05-24 | 28.53 | $29.28 | 59311 |
| 2022-05-23 | 28.48 | $28.77 | 118800 |
| 2022-05-20 | 28.54 | $28.20 | 72700 |
| 2022-05-19 | 28.60 | $27.96 | 112000 |
| 2022-05-18 | 28.71 | $27.88 | 152149 |
| 2022-05-17 | 28.73 | $28.75 | 83700 |
| 2022-05-16 | 28.69 | $28.08 | 123200 |
| 2022-05-13 | 28.67 | $27.85 | 81040 |
| 2022-05-12 | 28.66 | $27.33 | 271200 |
| 2022-05-11 | 28.69 | $27.96 | 93735 |
| 2022-05-10 | 28.67 | $28.22 | 166900 |
| 2022-05-09 | 28.65 | $27.94 | 151000 |
| 2022-05-06 | 28.66 | $28.46 | 417700 |
| 2022-05-05 | 28.66 | $28.53 | 328300 |
| 2022-05-04 | 28.65 | $30.02 | 102137 |
| 2022-05-03 | 28.57 | $29.24 | 667113 |
| 2022-05-02 | 28.56 | $29.18 | 235715 |
| 2022-04-29 | 28.55 | $28.76 | 75541 |
| 2022-04-28 | 28.55 | $29.32 | 176219 |
| 2022-04-27 | 28.54 | $28.86 | 99100 |
| 2022-04-26 | 28.60 | $28.30 | 503428 |
| 2022-04-25 | 28.60 | $30.04 | 415100 |
| 2022-04-22 | 28.51 | $29.40 | 202619 |
| 2022-04-21 | 28.44 | $30.05 | 159700 |
| 2022-04-20 | 28.37 | $28.36 | 82000 |
| 2022-04-19 | 28.42 | $27.88 | 325101 |
| 2022-04-18 | 28.49 | $27.72 | 154644 |
| 2022-04-14 | 28.59 | $27.70 | 141300 |
| 2022-04-13 | 28.69 | $27.76 | 94500 |
| 2022-04-12 | 28.80 | $27.63 | 111000 |
| 2022-04-11 | 28.83 | $27.81 | 186448 |
| 2022-04-08 | 28.87 | $28.15 | 85600 |
| 2022-04-07 | 28.83 | $28.56 | 194542 |
| 2022-04-06 | 28.79 | $28.17 | 98834 |
| 2022-04-05 | 28.82 | $28.41 | 102837 |
| 2022-04-04 | 28.72 | $29.20 | 157400 |
| 2022-04-01 | 28.57 | $28.97 | 69800 |
| 2022-03-31 | 28.52 | $28.63 | 174000 |
| 2022-03-30 | 28.52 | $29.24 | 101221 |
| 2022-03-29 | 28.58 | $29.93 | 159916 |
| 2022-03-28 | 28.62 | $28.41 | 221500 |
| 2022-03-25 | 28.77 | $28.23 | 158007 |
| 2022-03-24 | 29.00 | $28.07 | 38700 |
| 2022-03-23 | 29.19 | $28.47 | 141532 |
| 2022-03-22 | 29.43 | $29.37 | 179528 |
| 2022-03-21 | 29.62 | $29.43 | 85030 |
| 2022-03-18 | 29.87 | $29.63 | 122102 |
| 2022-03-17 | 30.12 | $29.66 | 215600 |
| 2022-03-16 | 30.44 | $29.93 | 72928 |
| 2022-03-15 | 30.74 | $28.42 | 405535 |
| 2022-03-14 | 31.04 | $28.48 | 379101 |
| 2022-03-11 | 31.37 | $27.40 | 264900 |
| 2022-03-10 | 31.79 | $27.69 | 211900 |
| 2022-03-09 | 32.18 | $28.78 | 175700 |
| 2022-03-08 | 32.44 | $26.49 | 255500 |
| 2022-03-07 | 32.80 | $26.17 | 579925 |
| 2022-03-04 | 33.19 | $28.02 | 113311 |
| 2022-03-03 | 33.51 | $28.65 | 178100 |
| 2022-03-02 | 33.83 | $30.41 | 131634 |
| 2022-03-01 | 34.03 | $30.71 | 140247 |
| 2022-02-28 | 34.22 | $31.46 | 173500 |
| 2022-02-25 | 34.34 | $32.78 | 101000 |
| 2022-02-24 | 34.43 | $31.92 | 137300 |
| 2022-02-23 | 34.58 | $33.11 | 85618 |
| 2022-02-22 | 34.64 | $33.24 | 148400 |
| 2022-02-18 | 34.71 | $34.43 | 65938 |
| 2022-02-17 | 34.74 | $34.72 | 70500 |
| 2022-02-16 | 34.79 | $36.07 | 41200 |
| 2022-02-15 | 34.80 | $35.86 | 85000 |
| 2022-02-14 | 34.79 | $34.49 | 80400 |
| 2022-02-11 | 34.92 | $35.05 | 39200 |
| 2022-02-10 | 35.00 | $35.77 | 86901 |
| 2022-02-09 | 35.07 | $35.44 | 87500 |
| 2022-02-08 | 35.14 | $33.99 | 63300 |
| 2022-02-07 | 35.27 | $33.67 | 150200 |
| 2022-02-04 | 35.45 | $34.03 | 54243 |
| 2022-02-03 | 35.58 | $34.33 | 54104 |
| 2022-02-02 | 35.69 | $35.05 | 59038 |
| 2022-02-01 | 35.80 | $34.44 | 109807 |
| 2022-01-31 | 35.92 | $34.58 | 212900 |
| 2022-01-28 | 36.03 | $33.85 | 366600 |
| 2022-01-27 | 36.16 | $34.56 | 129100 |
| 2022-01-26 | 36.25 | $34.86 | 539100 |
| 2022-01-25 | 36.32 | $34.35 | 70510 |
| 2022-01-24 | 36.40 | $34.63 | 205504 |
| 2022-01-21 | 36.44 | $35.04 | 105910 |
| 2022-01-20 | 36.45 | $35.83 | 120018 |
| 2022-01-19 | 36.41 | $36.14 | 83000 |
| 2022-01-18 | 36.34 | $35.77 | 135244 |
| 2022-01-14 | 36.31 | $37.04 | 110204 |
| 2022-01-13 | 36.24 | $36.71 | 170222 |
| 2022-01-12 | 36.17 | $37.11 | 47849 |
| 2022-01-11 | 36.07 | $36.86 | 108336 |
| 2022-01-10 | 36.01 | $36.63 | 233700 |
| 2022-01-07 | 35.99 | $37.09 | 73914 |
| 2022-01-06 | 35.92 | $36.76 | 94100 |
| 2022-01-05 | 35.91 | $36.50 | 65700 |
| 2022-01-04 | 35.92 | $37.17 | 54708 |
| 2022-01-03 | 35.89 | $36.88 | 163500 |
| 2021-12-31 | 35.86 | $36.74 | 60427 |
| 2021-12-30 | 35.79 | $36.48 | 77438 |
| 2021-12-29 | 35.71 | $36.47 | 55146 |
| 2021-12-28 | 35.65 | $36.21 | 52631 |
| 2021-12-27 | 35.62 | $35.88 | 154600 |
| 2021-12-23 | 35.64 | $35.43 | 111800 |
| 2021-12-22 | 35.73 | $35.34 | 311900 |
| 2021-12-21 | 35.86 | $34.95 | 151000 |
| 2021-12-20 | 36.07 | $34.77 | 158700 |
| 2021-12-17 | 36.28 | $35.11 | 82040 |
| 2021-12-16 | 36.48 | $35.64 | 69700 |
| 2021-12-15 | 36.64 | $35.40 | 69300 |
| 2021-12-14 | 36.81 | $35.10 | 77616 |
| 2021-12-13 | 37.00 | $35.70 | 128631 |
| 2021-12-10 | 37.17 | $36.08 | 77538 |
| 2021-12-09 | 37.30 | $35.83 | 241200 |
| 2021-12-08 | 37.46 | $36.57 | 59800 |
| 2021-12-07 | 37.60 | $36.61 | 82500 |
| 2021-12-06 | 37.74 | $36.58 | 131542 |
| 2021-12-03 | 37.86 | $36.22 | 81500 |
| 2021-12-02 | 38.00 | $35.40 | 120200 |
| 2021-12-01 | 38.20 | $34.95 | 87900 |
| 2021-11-30 | 38.40 | $35.18 | 103944 |
| 2021-11-29 | 38.59 | $35.72 | 105639 |
| 2021-11-26 | 38.73 | $36.22 | 44600 |
| 2021-11-24 | 38.89 | $37.14 | 38746 |
| 2021-11-23 | 38.95 | $38.08 | 52530 |
| 2021-11-22 | 38.93 | $39.08 | 106325 |
| 2021-11-19 | 38.86 | $38.98 | 46900 |
| 2021-11-18 | 38.80 | $39.07 | 66620 |
| 2021-11-17 | 38.69 | $38.92 | 31600 |
| 2021-11-16 | 38.59 | $38.76 | 52049 |
| 2021-11-15 | 38.51 | $38.81 | 41700 |
| 2021-11-12 | 38.41 | $39.14 | 28100 |
| 2021-11-11 | 38.29 | $38.83 | 56300 |
| 2021-11-10 | 38.17 | $38.84 | 43400 |
| 2021-11-09 | 38.05 | $39.45 | 38639 |
| 2021-11-08 | 37.87 | $39.34 | 99400 |
| 2021-11-05 | 37.70 | $39.11 | 26200 |
| 2021-11-04 | 37.51 | $39.05 | 62936 |
| 2021-11-03 | 37.35 | $39.39 | 53500 |
| 2021-11-02 | 37.14 | $38.98 | 48600 |
| 2021-11-01 | 36.98 | $38.93 | 79500 |
| 2021-10-29 | 36.83 | $38.53 | 39140 |
| 2021-10-28 | 36.71 | $39.42 | 42341 |
| 2021-10-27 | 36.56 | $38.33 | 43536 |
| 2021-10-26 | 36.46 | $37.61 | 65600 |
| 2021-10-25 | 36.41 | $37.75 | 67112 |
| 2021-10-22 | 36.38 | $37.71 | 44104 |
| 2021-10-21 | 36.40 | $36.86 | 77602 |
| 2021-10-20 | 36.49 | $36.87 | 46700 |
| 2021-10-19 | 36.55 | $37.22 | 86900 |
| 2021-10-18 | 36.60 | $36.91 | 205800 |
| 2021-10-15 | 36.65 | $36.68 | 34000 |
| 2021-10-14 | 36.75 | $36.42 | 41600 |
| 2021-10-13 | 36.93 | $36.44 | 44800 |
| 2021-10-12 | 37.09 | $35.90 | 30100 |
| 2021-10-11 | 37.28 | $35.82 | 87748 |
| 2021-10-08 | 37.46 | $35.47 | 70700 |
| 2021-10-07 | 37.67 | $35.74 | 44810 |
| 2021-10-06 | 37.86 | $35.20 | 32800 |
| 2021-10-05 | 38.05 | $35.74 | 45500 |
| 2021-10-04 | 38.23 | $36.07 | 63200 |
| 2021-10-01 | 38.45 | $36.06 | 56400 |
| 2021-09-30 | 38.67 | $36.31 | 50026 |
| 2021-09-29 | 38.87 | $36.33 | 76300 |
| 2021-09-28 | 39.11 | $36.68 | 36000 |
| 2021-09-27 | 39.32 | $37.26 | 254900 |
| 2021-09-24 | 39.50 | $38.11 | 47312 |
| 2021-09-23 | 39.62 | $38.53 | 54730 |
| 2021-09-22 | 39.73 | $38.19 | 43400 |
| 2021-09-21 | 39.86 | $38.16 | 43141 |
| 2021-09-20 | 39.99 | $37.83 | 62800 |
| 2021-09-17 | 40.11 | $38.72 | 45201 |
| 2021-09-16 | 40.18 | $39.97 | 267043 |
| 2021-09-15 | 40.21 | $39.64 | 554600 |
| 2021-09-14 | 40.27 | $39.67 | 34500 |
| 2021-09-13 | 40.40 | $39.51 | 138032 |
| 2021-09-10 | 40.54 | $39.59 | 31735 |
| 2021-09-09 | 40.64 | $39.60 | 48230 |
| 2021-09-08 | 40.75 | $39.05 | 37300 |
| 2021-09-07 | 40.86 | $39.35 | 87046 |
| 2021-09-03 | 40.94 | $40.45 | 28032 |
| 2021-09-02 | 40.96 | $40.47 | 33100 |
| 2021-09-01 | 40.99 | $40.29 | 26800 |
| 2021-08-31 | 41.03 | $41.14 | 68642 |
| 2021-08-30 | 41.03 | $40.90 | 29900 |
| 2021-08-27 | 41.04 | $40.79 | 27700 |
| 2021-08-26 | 41.06 | $40.50 | 54900 |
| 2021-08-25 | 41.08 | $40.68 | 22200 |
| 2021-08-24 | 41.09 | $40.82 | 28800 |
| 2021-08-23 | 41.07 | $40.80 | 93400 |
| 2021-08-20 | 41.06 | $40.17 | 34131 |
| 2021-08-19 | 41.06 | $40.22 | 25500 |
| 2021-08-18 | 41.04 | $40.65 | 19432 |
| 2021-08-17 | 40.99 | $40.81 | 33148 |
| 2021-08-16 | 40.98 | $42.17 | 47704 |
| 2021-08-13 | 40.94 | $42.28 | 26200 |
| 2021-08-12 | 40.93 | $41.74 | 19304 |
| 2021-08-11 | 40.96 | $41.76 | 17328 |
| 2021-08-10 | 40.98 | $41.18 | 28649 |
| 2021-08-09 | 41.04 | $40.97 | 21827 |
| 2021-08-06 | 41.11 | $40.86 | 20400 |
| 2021-08-05 | 41.15 | $41.09 | 15547 |
| 2021-08-04 | 41.14 | $41.03 | 26847 |
| 2021-08-03 | 41.15 | $41.16 | 200800 |
| 2021-08-02 | 41.13 | $41.11 | 25200 |
| 2021-07-30 | 41.11 | $41.23 | 19500 |
| 2021-07-29 | 41.12 | $40.95 | 19147 |
| 2021-07-28 | 41.14 | $40.70 | 24900 |
| 2021-07-27 | 41.22 | $40.52 | 39439 |
| 2021-07-26 | 41.30 | $40.51 | 33400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.01
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.42
Average
25.12
Maximum
41.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.01 | $21.92 | 2642 |
| 2026-07-23 | 22.01 | $21.28 | 59221 |
| 2026-07-22 | 22.09 | $22.10 | 42405 |
| 2026-07-21 | 22.09 | $21.73 | 29835 |
| 2026-07-20 | 22.13 | $21.72 | 46000 |
| 2026-07-17 | 22.17 | $21.91 | 70604 |
| 2026-07-16 | 22.20 | $21.92 | 80800 |
| 2026-07-15 | 22.23 | $21.91 | 211400 |
| 2026-07-14 | 22.26 | $21.75 | 84043 |
| 2026-07-13 | 22.32 | $21.80 | 52008 |
| 2026-07-10 | 22.37 | $21.82 | 39124 |
| 2026-07-09 | 22.43 | $21.78 | 85719 |
| 2026-07-08 | 22.50 | $21.95 | 151500 |
| 2026-07-07 | 22.56 | $22.76 | 53300 |
| 2026-07-06 | 22.53 | $22.80 | 51400 |
| 2026-07-02 | 22.51 | $22.86 | 59900 |
| 2026-07-01 | 22.47 | $22.54 | 87400 |
| 2026-06-30 | 22.46 | $22.60 | 35609 |
| 2026-06-29 | 22.45 | $22.58 | 119900 |
| 2026-06-26 | 22.43 | $22.80 | 70700 |
| 2026-06-25 | 22.39 | $23.19 | 44000 |
| 2026-06-24 | 22.31 | $22.93 | 48337 |
| 2026-06-23 | 22.24 | $22.65 | 84100 |
| 2026-06-22 | 22.20 | $22.99 | 144803 |
| 2026-06-18 | 22.12 | $22.70 | 64400 |
| 2026-06-17 | 22.06 | $22.38 | 92300 |
| 2026-06-16 | 22.02 | $22.53 | 76908 |
| 2026-06-15 | 21.97 | $22.63 | 108600 |
| 2026-06-12 | 21.90 | $22.22 | 43528 |
| 2026-06-11 | 21.87 | $22.12 | 87100 |
| 2026-06-10 | 21.84 | $21.85 | 52200 |
| 2026-06-09 | 21.84 | $22.11 | 52800 |
| 2026-06-08 | 21.81 | $21.60 | 66700 |
| 2026-06-05 | 21.83 | $21.82 | 76221 |
| 2026-06-04 | 21.83 | $21.83 | 240500 |
| 2026-06-03 | 21.83 | $21.25 | 159518 |
| 2026-06-02 | 21.89 | $25.66 | 43200 |
| 2026-06-01 | 21.50 | $25.61 | 99629 |
| 2026-05-29 | 21.06 | $25.35 | 73422 |
| 2026-05-28 | 20.61 | $25.51 | 79100 |
| 2026-05-27 | 20.10 | $24.26 | 98143 |
| 2026-05-26 | 19.66 | $20.38 | 83813 |
| 2026-05-22 | 19.58 | $20.04 | 117502 |
| 2026-05-21 | 19.54 | $19.85 | 240813 |
| 2026-05-20 | 19.50 | $19.54 | 89500 |
| 2026-05-19 | 19.50 | $19.02 | 79142 |
| 2026-05-18 | 19.55 | $19.26 | 174300 |
| 2026-05-15 | 19.58 | $18.82 | 89827 |
| 2026-05-14 | 19.66 | $19.25 | 131826 |
| 2026-05-13 | 19.70 | $19.32 | 76809 |
| 2026-05-12 | 19.74 | $19.25 | 110232 |
| 2026-05-11 | 19.79 | $19.67 | 106300 |
| 2026-05-08 | 19.81 | $19.98 | 109300 |
| 2026-05-07 | 19.79 | $19.80 | 133900 |
| 2026-05-06 | 19.79 | $19.90 | 271600 |
| 2026-05-05 | 19.77 | $19.16 | 139137 |
| 2026-05-04 | 19.84 | $18.88 | 390600 |
| 2026-05-01 | 19.94 | $19.47 | 67000 |
| 2026-04-30 | 19.99 | $19.55 | 121202 |
| 2026-04-29 | 20.04 | $19.18 | 56800 |
| 2026-04-28 | 20.13 | $19.59 | 89643 |
| 2026-04-27 | 20.18 | $20.49 | 104000 |
| 2026-04-24 | 20.15 | $20.44 | 67400 |
| 2026-04-23 | 20.12 | $20.42 | 98600 |
| 2026-04-22 | 20.09 | $20.79 | 93900 |
| 2026-04-21 | 20.02 | $20.22 | 67500 |
| 2026-04-20 | 19.99 | $20.84 | 173404 |
| 2026-04-17 | 19.90 | $21.15 | 101939 |
| 2026-04-16 | 19.77 | $20.46 | 598412 |
| 2026-04-15 | 19.70 | $19.85 | 617400 |
| 2026-04-14 | 19.69 | $20.15 | 66220 |
| 2026-04-13 | 19.64 | $19.93 | 236626 |
| 2026-04-10 | 19.61 | $20.24 | 91600 |
| 2026-04-09 | 19.54 | $20.00 | 95024 |
| 2026-04-08 | 19.49 | $20.18 | 94900 |
| 2026-04-07 | 19.42 | $18.73 | 227345 |
| 2026-04-06 | 19.49 | $18.91 | 179700 |
| 2026-04-02 | 19.55 | $18.81 | 782222 |
| 2026-04-01 | 19.63 | $18.84 | 735200 |
| 2026-03-31 | 19.71 | $19.13 | 210200 |
| 2026-03-30 | 19.77 | $18.72 | 179400 |
| 2026-03-27 | 19.88 | $18.70 | 169530 |
| 2026-03-26 | 20.01 | $18.93 | 217200 |
| 2026-03-25 | 20.12 | $19.26 | 1.1M |
| 2026-03-24 | 20.21 | $18.67 | 638730 |
| 2026-03-23 | 20.38 | $18.76 | 296600 |
| 2026-03-20 | 20.55 | $18.22 | 337400 |
| 2026-03-19 | 20.79 | $18.34 | 146400 |
| 2026-03-18 | 21.05 | $19.32 | 78600 |
| 2026-03-17 | 21.23 | $19.83 | 111100 |
| 2026-03-16 | 21.38 | $19.72 | 235700 |
| 2026-03-13 | 21.55 | $19.50 | 216400 |
| 2026-03-12 | 21.77 | $19.94 | 227710 |
| 2026-03-11 | 21.96 | $20.03 | 108831 |
| 2026-03-10 | 22.16 | $20.16 | 163700 |
| 2026-03-09 | 22.37 | $20.08 | 181400 |
| 2026-03-06 | 22.62 | $20.32 | 85828 |
| 2026-03-05 | 22.86 | $20.87 | 109222 |
| 2026-03-04 | 23.07 | $21.49 | 101700 |
| 2026-03-03 | 23.23 | $21.66 | 90700 |
| 2026-03-02 | 23.40 | $22.29 | 68400 |
| 2026-02-27 | 23.51 | $23.38 | 64800 |
| 2026-02-26 | 23.53 | $23.50 | 146100 |
| 2026-02-25 | 23.53 | $23.47 | 62100 |
| 2026-02-24 | 23.54 | $23.68 | 67124 |
| 2026-02-23 | 23.52 | $23.50 | 84701 |
| 2026-02-20 | 23.53 | $23.68 | 256200 |
| 2026-02-19 | 23.51 | $23.60 | 325500 |
| 2026-02-18 | 23.50 | $24.11 | 64626 |
| 2026-02-17 | 23.44 | $23.99 | 71847 |
| 2026-02-13 | 23.38 | $23.98 | 126400 |
| 2026-02-12 | 23.31 | $23.89 | 108200 |
| 2026-02-11 | 23.25 | $23.76 | 99705 |
| 2026-02-10 | 23.20 | $23.85 | 133817 |
| 2026-02-09 | 23.13 | $23.34 | 105900 |
| 2026-02-06 | 23.11 | $23.03 | 837248 |
| 2026-02-05 | 23.12 | $23.29 | 299300 |
| 2026-02-04 | 23.10 | $23.43 | 182200 |
| 2026-02-03 | 23.06 | $22.32 | 120823 |
| 2026-02-02 | 23.14 | $23.25 | 1.7M |
| 2026-01-30 | 23.13 | $23.21 | 916333 |
| 2026-01-29 | 23.12 | $23.69 | 74121 |
| 2026-01-28 | 23.06 | $23.29 | 112911 |
| 2026-01-27 | 23.04 | $23.36 | 48100 |
| 2026-01-26 | 23.00 | $23.46 | 53243 |
| 2026-01-23 | 22.96 | $23.42 | 49546 |
| 2026-01-22 | 22.91 | $23.46 | 74240 |
| 2026-01-21 | 22.85 | $23.20 | 60200 |
| 2026-01-20 | 22.81 | $22.58 | 88300 |
| 2026-01-16 | 22.84 | $22.87 | 113445 |
| 2026-01-15 | 22.83 | $23.05 | 598241 |
| 2026-01-14 | 22.81 | $22.99 | 560645 |
| 2026-01-13 | 22.79 | $22.95 | 58310 |
| 2026-01-12 | 22.78 | $23.08 | 304200 |
| 2026-01-09 | 22.74 | $23.13 | 103425 |
| 2026-01-08 | 22.70 | $22.72 | 80500 |
| 2026-01-07 | 22.70 | $22.79 | 151700 |
| 2026-01-06 | 22.69 | $23.15 | 261000 |
| 2026-01-05 | 22.64 | $23.48 | 152119 |
| 2026-01-02 | 22.56 | $23.28 | 83600 |
| 2025-12-31 | 22.48 | $23.15 | 31908 |
| 2025-12-30 | 22.41 | $23.14 | 91004 |
| 2025-12-29 | 22.33 | $23.11 | 86231 |
| 2025-12-26 | 22.25 | $23.02 | 98338 |
| 2025-12-24 | 22.17 | $22.89 | 29100 |
| 2025-12-23 | 22.09 | $23.00 | 61738 |
| 2025-12-22 | 22.00 | $22.93 | 87124 |
| 2025-12-19 | 21.90 | $22.70 | 113322 |
| 2025-12-18 | 21.81 | $22.48 | 58700 |
| 2025-12-17 | 21.74 | $22.45 | 69637 |
| 2025-12-16 | 21.67 | $22.36 | 68600 |
| 2025-12-15 | 21.60 | $22.20 | 80200 |
| 2025-12-12 | 21.53 | $22.15 | 78345 |
| 2025-12-11 | 21.47 | $21.83 | 113914 |
| 2025-12-10 | 21.43 | $21.15 | 138400 |
| 2025-12-09 | 21.46 | $20.78 | 94700 |
| 2025-12-08 | 21.53 | $21.08 | 104800 |
| 2025-12-05 | 21.58 | $21.41 | 118403 |
| 2025-12-04 | 21.60 | $21.21 | 107500 |
| 2025-12-03 | 21.64 | $21.43 | 201440 |
| 2025-12-02 | 21.66 | $21.41 | 254715 |
| 2025-12-01 | 21.69 | $21.50 | 97117 |
| 2025-11-28 | 21.71 | $21.62 | 81342 |
| 2025-11-26 | 21.72 | $21.18 | 51807 |
| 2025-11-25 | 21.77 | $21.16 | 102900 |
| 2025-11-24 | 21.84 | $20.71 | 98200 |
| 2025-11-21 | 21.96 | $20.88 | 91600 |
| 2025-11-20 | 22.07 | $20.42 | 138500 |
| 2025-11-19 | 22.24 | $20.72 | 85600 |
| 2025-11-18 | 22.40 | $21.24 | 100900 |
| 2025-11-17 | 22.53 | $21.71 | 46042 |
| 2025-11-14 | 22.61 | $22.35 | 37900 |
| 2025-11-13 | 22.64 | $22.80 | 67800 |
| 2025-11-12 | 22.62 | $22.55 | 39632 |
| 2025-11-11 | 22.63 | $22.40 | 55800 |
| 2025-11-10 | 22.66 | $22.34 | 98645 |
| 2025-11-07 | 22.69 | $22.30 | 54700 |
| 2025-11-06 | 22.73 | $21.86 | 87002 |
| 2025-11-05 | 22.82 | $21.63 | 74100 |
| 2025-11-04 | 22.95 | $21.41 | 58800 |
| 2025-11-03 | 23.11 | $21.74 | 58200 |
| 2025-10-31 | 23.25 | $22.24 | 55735 |
| 2025-10-30 | 23.36 | $22.51 | 67400 |
| 2025-10-29 | 23.45 | $22.52 | 66341 |
| 2025-10-28 | 23.55 | $23.46 | 48532 |
| 2025-10-27 | 23.56 | $23.60 | 64400 |
| 2025-10-24 | 23.55 | $23.52 | 43947 |
| 2025-10-23 | 23.56 | $23.49 | 130625 |
| 2025-10-22 | 23.56 | $23.48 | 31802 |
| 2025-10-21 | 23.57 | $23.52 | 126600 |
| 2025-10-20 | 23.58 | $23.82 | 42131 |
| 2025-10-17 | 23.55 | $23.91 | 75200 |
| 2025-10-16 | 23.52 | $23.67 | 45715 |
| 2025-10-15 | 23.50 | $23.51 | 60600 |
| 2025-10-14 | 23.50 | $23.21 | 67100 |
| 2025-10-13 | 23.53 | $23.31 | 80900 |
| 2025-10-10 | 23.55 | $22.94 | 130049 |
| 2025-10-09 | 23.62 | $23.22 | 387609 |
| 2025-10-08 | 23.66 | $23.24 | 42940 |
| 2025-10-07 | 23.70 | $23.16 | 241217 |
| 2025-10-06 | 23.76 | $23.48 | 60908 |
| 2025-10-03 | 23.79 | $23.85 | 34503 |
| 2025-10-02 | 23.78 | $23.84 | 29200 |
| 2025-10-01 | 23.77 | $23.78 | 41800 |
| 2025-09-30 | 23.77 | $23.84 | 60800 |
| 2025-09-29 | 23.77 | $23.73 | 43200 |
| 2025-09-26 | 23.77 | $23.65 | 47200 |
| 2025-09-25 | 23.78 | $23.79 | 52848 |
| 2025-09-24 | 23.78 | $23.98 | 33600 |
| 2025-09-23 | 23.76 | $24.36 | 54830 |
| 2025-09-22 | 23.70 | $24.11 | 27920 |
| 2025-09-19 | 23.66 | $24.16 | 68200 |
| 2025-09-18 | 23.60 | $24.14 | 35430 |
| 2025-09-17 | 23.55 | $24.19 | 42000 |
| 2025-09-16 | 23.48 | $24.20 | 62211 |
| 2025-09-15 | 23.40 | $24.32 | 49714 |
| 2025-09-12 | 23.31 | $24.03 | 38301 |
| 2025-09-11 | 23.23 | $24.06 | 26516 |
| 2025-09-10 | 23.14 | $23.84 | 54800 |
| 2025-09-09 | 23.07 | $24.00 | 38641 |
| 2025-09-08 | 22.97 | $24.28 | 78535 |
| 2025-09-05 | 22.83 | $23.75 | 63842 |
| 2025-09-04 | 22.74 | $23.10 | 56030 |
| 2025-09-03 | 22.70 | $23.04 | 60918 |
| 2025-09-02 | 22.66 | $22.95 | 58400 |
| 2025-08-29 | 22.63 | $23.13 | 58846 |
| 2025-08-28 | 22.58 | $23.14 | 144418 |
| 2025-08-27 | 22.52 | $23.00 | 58200 |
| 2025-08-26 | 22.47 | $23.45 | 52212 |
| 2025-08-25 | 22.37 | $23.40 | 53300 |
| 2025-08-22 | 22.26 | $23.79 | 68400 |
| 2025-08-21 | 22.10 | $22.11 | 59503 |
| 2025-08-20 | 22.10 | $22.79 | 103300 |
| 2025-08-19 | 22.02 | $22.70 | 50000 |
| 2025-08-18 | 21.95 | $22.00 | 59937 |
| 2025-08-15 | 21.95 | $22.18 | 194400 |
| 2025-08-14 | 21.92 | $21.80 | 87500 |
| 2025-08-13 | 21.94 | $21.82 | 68000 |
| 2025-08-12 | 21.95 | $21.72 | 32919 |
| 2025-08-11 | 21.97 | $21.48 | 43100 |
| 2025-08-08 | 22.02 | $21.81 | 71504 |
| 2025-08-07 | 22.05 | $21.56 | 46504 |
| 2025-08-06 | 22.10 | $21.14 | 42600 |
| 2025-08-05 | 22.20 | $21.12 | 75500 |
| 2025-08-04 | 22.31 | $20.96 | 79604 |
| 2025-08-01 | 22.45 | $20.88 | 69800 |
| 2025-07-31 | 22.62 | $21.00 | 81414 |
| 2025-07-30 | 22.79 | $21.46 | 45800 |
| 2025-07-29 | 22.93 | $22.04 | 52135 |
| 2025-07-28 | 23.03 | $22.32 | 31114 |
| 2025-07-25 | 23.10 | $23.02 | 61226 |
| 2025-07-24 | 23.11 | $22.79 | 27500 |
| 2025-07-23 | 23.14 | $23.03 | 53922 |
| 2025-07-22 | 23.15 | $22.61 | 61316 |
| 2025-07-21 | 23.21 | $23.05 | 40113 |
| 2025-07-18 | 23.23 | $22.99 | 114430 |
| 2025-07-17 | 23.25 | $23.07 | 79839 |
| 2025-07-16 | 23.27 | $23.22 | 64923 |
| 2025-07-15 | 23.28 | $23.26 | 27200 |
| 2025-07-14 | 23.28 | $23.44 | 37010 |
| 2025-07-11 | 23.26 | $23.59 | 33500 |
| 2025-07-10 | 23.23 | $24.00 | 34420 |
| 2025-07-09 | 23.15 | $23.75 | 57200 |
| 2025-07-08 | 23.08 | $23.81 | 70800 |
| 2025-07-07 | 23.01 | $23.47 | 68400 |
| 2025-07-03 | 22.96 | $23.70 | 47000 |
| 2025-07-02 | 22.88 | $23.59 | 71246 |
| 2025-07-01 | 22.80 | $23.47 | 39626 |
| 2025-06-30 | 22.73 | $23.37 | 62331 |
| 2025-06-27 | 22.67 | $23.40 | 62500 |
| 2025-06-26 | 22.59 | $23.29 | 71000 |
| 2025-06-25 | 22.51 | $23.04 | 50400 |
| 2025-06-24 | 22.46 | $23.20 | 42930 |
| 2025-06-23 | 22.38 | $22.48 | 47215 |
| 2025-06-20 | 22.37 | $22.07 | 51623 |
| 2025-06-18 | 22.40 | $21.84 | 94400 |
| 2025-06-17 | 22.46 | $22.22 | 33900 |
| 2025-06-16 | 22.49 | $22.52 | 50903 |
| 2025-06-13 | 22.48 | $22.36 | 47400 |
| 2025-06-12 | 22.50 | $23.10 | 46944 |
| 2025-06-11 | 22.43 | $22.96 | 36131 |
| 2025-06-10 | 22.38 | $23.10 | 35100 |
| 2025-06-09 | 22.30 | $22.52 | 39800 |
| 2025-06-06 | 22.28 | $22.12 | 44918 |
| 2025-06-05 | 22.29 | $22.20 | 57200 |
| 2025-06-04 | 22.30 | $22.53 | 34300 |
| 2025-06-03 | 22.28 | $22.57 | 53200 |
| 2025-06-02 | 22.25 | $23.01 | 100133 |
| 2025-05-30 | 22.17 | $22.80 | 465924 |
| 2025-05-29 | 22.10 | $22.58 | 151620 |
| 2025-05-28 | 22.05 | $22.31 | 87800 |
| 2025-05-27 | 22.03 | $22.60 | 69323 |
| 2025-05-23 | 21.97 | $22.66 | 63126 |
| 2025-05-22 | 21.89 | $22.96 | 65235 |
| 2025-05-21 | 21.78 | $22.44 | 70900 |
| 2025-05-20 | 21.71 | $22.66 | 46634 |
| 2025-05-19 | 21.61 | $22.45 | 65109 |
| 2025-05-16 | 21.53 | $22.36 | 51100 |
| 2025-05-15 | 21.44 | $22.29 | 138330 |
| 2025-05-14 | 21.35 | $22.08 | 262627 |
| 2025-05-13 | 21.27 | $22.20 | 92822 |
| 2025-05-12 | 21.17 | $22.11 | 147636 |
| 2025-05-09 | 21.07 | $21.85 | 50618 |
| 2025-05-08 | 20.99 | $21.61 | 73400 |
| 2025-05-07 | 20.93 | $21.40 | 59700 |
| 2025-05-06 | 20.88 | $21.75 | 41600 |
| 2025-05-05 | 20.79 | $22.00 | 77100 |
| 2025-05-02 | 20.66 | $21.60 | 46237 |
| 2025-05-01 | 20.56 | $21.22 | 68900 |
| 2025-04-30 | 20.49 | $21.02 | 56500 |
| 2025-04-29 | 20.43 | $21.40 | 60940 |
| 2025-04-28 | 20.33 | $21.35 | 62600 |
| 2025-04-25 | 20.22 | $21.37 | 42800 |
| 2025-04-24 | 20.10 | $21.34 | 78137 |
| 2025-04-23 | 19.97 | $20.85 | 174708 |
| 2025-04-22 | 19.88 | $19.72 | 114438 |
| 2025-04-21 | 19.90 | $19.36 | 95740 |
| 2025-04-17 | 19.96 | $19.50 | 75936 |
| 2025-04-16 | 20.00 | $19.44 | 93424 |
| 2025-04-15 | 20.06 | $19.42 | 116400 |
| 2025-04-14 | 20.13 | $19.40 | 236900 |
| 2025-04-11 | 20.21 | $19.05 | 141928 |
| 2025-04-10 | 20.33 | $19.24 | 205100 |
| 2025-04-09 | 20.44 | $19.67 | 367717 |
| 2025-04-08 | 20.52 | $18.22 | 242031 |
| 2025-04-07 | 20.77 | $18.40 | 198200 |
| 2025-04-04 | 21.02 | $19.66 | 112617 |
| 2025-04-03 | 21.16 | $20.73 | 71700 |
| 2025-04-02 | 21.20 | $20.93 | 47925 |
| 2025-04-01 | 21.23 | $20.67 | 104600 |
| 2025-03-31 | 21.29 | $20.47 | 90308 |
| 2025-03-28 | 21.38 | $20.39 | 92616 |
| 2025-03-27 | 21.48 | $20.72 | 81800 |
| 2025-03-26 | 21.56 | $21.04 | 51200 |
| 2025-03-25 | 21.62 | $21.59 | 48820 |
| 2025-03-24 | 21.62 | $21.49 | 82136 |
| 2025-03-21 | 21.64 | $21.61 | 100100 |
| 2025-03-20 | 21.64 | $22.07 | 55335 |
| 2025-03-19 | 21.59 | $22.54 | 70200 |
| 2025-03-18 | 21.49 | $22.51 | 59655 |
| 2025-03-17 | 21.39 | $22.44 | 115611 |
| 2025-03-14 | 21.28 | $22.53 | 99914 |
| 2025-03-13 | 21.14 | $21.78 | 113000 |
| 2025-03-12 | 21.08 | $22.32 | 103700 |
| 2025-03-11 | 20.95 | $22.07 | 79246 |
| 2025-03-10 | 20.83 | $21.75 | 68228 |
| 2025-03-07 | 20.73 | $22.42 | 51741 |
| 2025-03-06 | 20.55 | $21.96 | 180827 |
| 2025-03-05 | 20.40 | $21.71 | 54600 |
| 2025-03-04 | 20.27 | $20.49 | 54700 |
| 2025-03-03 | 20.24 | $20.32 | 70509 |
| 2025-02-28 | 20.24 | $20.54 | 64200 |
| 2025-02-27 | 20.20 | $20.69 | 62500 |
| 2025-02-26 | 20.15 | $20.97 | 51144 |
| 2025-02-25 | 20.07 | $20.75 | 61110 |
| 2025-02-24 | 19.99 | $20.26 | 92300 |
| 2025-02-21 | 19.97 | $20.08 | 59249 |
| 2025-02-20 | 19.95 | $20.10 | 49541 |
| 2025-02-19 | 19.94 | $20.00 | 91648 |
| 2025-02-18 | 19.93 | $20.75 | 93400 |
| 2025-02-14 | 19.85 | $20.64 | 72433 |
| 2025-02-13 | 19.76 | $20.45 | 141700 |
| 2025-02-12 | 19.69 | $19.71 | 174500 |
| 2025-02-11 | 19.69 | $19.41 | 84613 |
| 2025-02-10 | 19.72 | $19.54 | 164700 |
| 2025-02-07 | 19.74 | $19.39 | 140800 |
| 2025-02-06 | 19.77 | $19.80 | 141500 |
| 2025-02-05 | 19.77 | $19.24 | 170539 |
| 2025-02-04 | 19.82 | $18.94 | 272301 |
| 2025-02-03 | 19.92 | $18.43 | 284844 |
| 2025-01-31 | 20.07 | $19.04 | 107101 |
| 2025-01-30 | 20.18 | $19.54 | 181409 |
| 2025-01-29 | 20.25 | $19.75 | 133009 |
| 2025-01-28 | 20.30 | $20.97 | 86900 |
| 2025-01-27 | 20.23 | $21.21 | 335000 |
| 2025-01-24 | 20.13 | $21.13 | 83700 |
| 2025-01-23 | 20.02 | $20.72 | 134530 |
| 2025-01-22 | 19.95 | $20.68 | 164217 |
| 2025-01-21 | 19.87 | $20.90 | 258018 |
| 2025-01-17 | 19.77 | $20.23 | 233600 |
| 2025-01-16 | 19.72 | $20.12 | 433037 |
| 2025-01-15 | 19.67 | $19.92 | 117125 |
| 2025-01-14 | 19.65 | $19.35 | 267700 |
| 2025-01-13 | 19.68 | $19.02 | 355500 |
| 2025-01-10 | 19.75 | $19.15 | 144600 |
| 2025-01-08 | 19.81 | $19.73 | 69800 |
| 2025-01-07 | 19.82 | $20.08 | 196000 |
| 2025-01-06 | 19.79 | $19.84 | 233400 |
| 2025-01-03 | 19.79 | $19.25 | 167700 |
| 2025-01-02 | 19.85 | $19.41 | 299100 |
| 2024-12-31 | 19.89 | $19.95 | 115300 |
| 2024-12-30 | 19.89 | $19.70 | 186800 |
| 2024-12-27 | 19.91 | $19.58 | 258624 |
| 2024-12-26 | 19.94 | $19.59 | 202714 |
| 2024-12-24 | 19.98 | $19.43 | 92834 |
| 2024-12-23 | 20.03 | $19.30 | 338443 |
| 2024-12-20 | 20.11 | $19.37 | 220537 |
| 2024-12-19 | 20.19 | $19.32 | 299141 |
| 2024-12-18 | 20.28 | $19.15 | 144100 |
| 2024-12-17 | 20.40 | $19.81 | 206742 |
| 2024-12-16 | 20.46 | $20.25 | 526116 |
| 2024-12-13 | 20.49 | $20.54 | 133942 |
| 2024-12-12 | 20.48 | $20.63 | 99738 |
| 2024-12-11 | 20.46 | $21.00 | 88700 |
| 2024-12-10 | 20.41 | $21.11 | 145413 |
| 2024-12-09 | 20.33 | $21.18 | 184244 |
| 2024-12-06 | 20.24 | $20.75 | 96536 |
| 2024-12-05 | 20.19 | $20.59 | 127300 |
| 2024-12-04 | 20.15 | $20.32 | 77717 |
| 2024-12-03 | 20.13 | $20.26 | 195800 |
| 2024-12-02 | 20.12 | $20.10 | 211600 |
| 2024-11-29 | 20.12 | $19.44 | 114329 |
| 2024-11-27 | 20.19 | $19.43 | 163804 |
| 2024-11-26 | 20.27 | $19.13 | 234707 |
| 2024-11-25 | 20.39 | $19.55 | 203204 |
| 2024-11-22 | 20.48 | $19.37 | 107527 |
| 2024-11-21 | 20.59 | $19.42 | 192348 |
| 2024-11-20 | 20.72 | $19.62 | 192612 |
| 2024-11-19 | 20.83 | $19.67 | 211000 |
| 2024-11-18 | 20.96 | $19.80 | 357300 |
| 2024-11-15 | 21.08 | $19.52 | 327735 |
| 2024-11-14 | 21.24 | $19.47 | 258900 |
| 2024-11-13 | 21.43 | $19.73 | 105100 |
| 2024-11-12 | 21.61 | $19.98 | 122616 |
| 2024-11-11 | 21.78 | $21.04 | 69700 |
| 2024-11-08 | 21.86 | $21.11 | 64234 |
| 2024-11-07 | 21.94 | $21.44 | 82729 |
| 2024-11-06 | 21.99 | $21.19 | 50746 |
| 2024-11-05 | 22.07 | $21.66 | 62500 |
| 2024-11-04 | 22.12 | $21.84 | 62114 |
| 2024-11-01 | 22.14 | $21.80 | 68500 |
| 2024-10-31 | 22.18 | $21.59 | 117600 |
| 2024-10-30 | 22.24 | $21.33 | 82807 |
| 2024-10-29 | 22.34 | $21.49 | 60000 |
| 2024-10-28 | 22.43 | $21.91 | 83522 |
| 2024-10-25 | 22.48 | $21.27 | 39903 |
| 2024-10-24 | 22.61 | $21.54 | 59900 |
| 2024-10-23 | 22.72 | $21.87 | 93100 |
| 2024-10-22 | 22.81 | $22.90 | 289910 |
| 2024-10-21 | 22.80 | $22.98 | 35909 |
| 2024-10-18 | 22.79 | $23.10 | 33300 |
| 2024-10-17 | 22.75 | $22.65 | 116710 |
| 2024-10-16 | 22.76 | $22.77 | 52000 |
| 2024-10-15 | 22.76 | $22.83 | 50500 |
| 2024-10-14 | 22.76 | $23.14 | 35300 |
| 2024-10-11 | 22.72 | $23.23 | 67813 |
| 2024-10-10 | 22.66 | $23.22 | 41040 |
| 2024-10-09 | 22.60 | $23.31 | 58036 |
| 2024-10-08 | 22.53 | $23.08 | 58600 |
| 2024-10-07 | 22.47 | $23.24 | 96700 |
| 2024-10-04 | 22.39 | $23.33 | 46521 |
| 2024-10-03 | 22.29 | $22.63 | 160300 |
| 2024-10-02 | 22.25 | $23.12 | 1.4M |
| 2024-10-01 | 22.16 | $23.11 | 1.4M |
| 2024-09-30 | 22.06 | $23.61 | 740800 |
| 2024-09-27 | 21.90 | $23.84 | 350703 |
| 2024-09-26 | 21.69 | $23.17 | 57100 |
| 2024-09-25 | 21.54 | $21.94 | 37900 |
| 2024-09-24 | 21.50 | $21.89 | 56700 |
| 2024-09-23 | 21.46 | $21.90 | 91800 |
| 2024-09-20 | 21.41 | $21.74 | 126214 |
| 2024-09-19 | 21.37 | $22.36 | 41516 |
| 2024-09-18 | 21.27 | $21.86 | 60000 |
| 2024-09-17 | 21.21 | $21.88 | 43100 |
| 2024-09-16 | 21.14 | $21.47 | 240530 |
| 2024-09-13 | 21.10 | $21.66 | 69113 |
| 2024-09-12 | 21.04 | $21.58 | 110700 |
| 2024-09-11 | 20.99 | $21.45 | 93534 |
| 2024-09-10 | 20.94 | $21.28 | 112500 |
| 2024-09-09 | 20.90 | $21.54 | 116200 |
| 2024-09-06 | 20.84 | $21.35 | 52500 |
| 2024-09-05 | 20.78 | $21.63 | 98600 |
| 2024-09-04 | 20.69 | $21.28 | 51000 |
| 2024-09-03 | 20.63 | $21.16 | 67700 |
| 2024-08-30 | 20.58 | $21.31 | 69808 |
| 2024-08-29 | 20.50 | $21.28 | 135700 |
| 2024-08-28 | 20.42 | $20.94 | 52000 |
| 2024-08-27 | 20.36 | $21.18 | 89700 |
| 2024-08-26 | 20.28 | $21.04 | 129400 |
| 2024-08-23 | 20.20 | $21.05 | 83500 |
| 2024-08-22 | 20.11 | $20.56 | 418301 |
| 2024-08-21 | 20.06 | $20.32 | 104100 |
| 2024-08-20 | 20.03 | $20.00 | 101300 |
| 2024-08-19 | 20.03 | $20.03 | 140200 |
| 2024-08-16 | 20.03 | $19.73 | 84414 |
| 2024-08-15 | 20.07 | $19.58 | 171400 |
| 2024-08-14 | 20.12 | $19.55 | 123400 |
| 2024-08-13 | 20.18 | $19.73 | 99338 |
| 2024-08-12 | 20.22 | $19.55 | 253143 |
| 2024-08-09 | 20.29 | $19.65 | 177800 |
| 2024-08-08 | 20.36 | $19.67 | 717618 |
| 2024-08-07 | 20.43 | $19.63 | 255500 |
| 2024-08-06 | 20.52 | $19.68 | 299701 |
| 2024-08-05 | 20.61 | $19.74 | 313300 |
| 2024-08-02 | 20.70 | $20.47 | 113516 |
| 2024-08-01 | 20.72 | $20.26 | 183933 |
| 2024-07-31 | 20.77 | $20.62 | 85900 |
| 2024-07-30 | 20.79 | $20.61 | 152243 |
| 2024-07-29 | 20.81 | $20.74 | 372300 |
| 2024-07-26 | 20.81 | $20.68 | 154618 |
| 2024-07-25 | 20.83 | $20.71 | 215800 |
| 2024-07-24 | 20.84 | $20.05 | 68900 |
| 2024-07-23 | 20.92 | $20.42 | 360600 |
| 2024-07-22 | 20.97 | $21.39 | 200408 |
| 2024-07-19 | 20.93 | $20.64 | 199200 |
| 2024-07-18 | 20.96 | $21.25 | 46907 |
| 2024-07-17 | 20.93 | $21.19 | 69800 |
| 2024-07-16 | 20.90 | $20.87 | 104240 |
| 2024-07-15 | 20.91 | $20.86 | 120900 |
| 2024-07-12 | 20.91 | $21.17 | 69319 |
| 2024-07-11 | 20.88 | $20.72 | 163712 |
| 2024-07-10 | 20.90 | $20.33 | 89249 |
| 2024-07-09 | 20.96 | $20.20 | 87814 |
| 2024-07-08 | 21.04 | $20.55 | 267147 |
| 2024-07-05 | 21.09 | $20.78 | 274600 |
| 2024-07-03 | 21.12 | $20.64 | 51038 |
| 2024-07-02 | 21.18 | $20.14 | 160800 |
| 2024-07-01 | 21.28 | $20.15 | 437000 |
| 2024-06-28 | 21.40 | $20.34 | 337136 |
| 2024-06-27 | 21.52 | $20.44 | 103617 |
| 2024-06-26 | 21.63 | $20.66 | 438200 |
| 2024-06-25 | 21.73 | $20.54 | 236923 |
| 2024-06-24 | 21.86 | $20.58 | 287800 |
| 2024-06-21 | 21.99 | $20.58 | 151400 |
| 2024-06-20 | 22.14 | $21.18 | 110204 |
| 2024-06-18 | 22.24 | $21.16 | 288400 |
| 2024-06-17 | 22.36 | $21.11 | 120000 |
| 2024-06-14 | 22.49 | $20.81 | 99700 |
| 2024-06-13 | 22.66 | $21.52 | 189700 |
| 2024-06-12 | 22.78 | $21.93 | 150608 |
| 2024-06-11 | 22.87 | $21.84 | 388723 |
| 2024-06-10 | 22.98 | $22.11 | 98001 |
| 2024-06-07 | 23.07 | $22.37 | 64200 |
| 2024-06-06 | 23.15 | $22.66 | 88900 |
| 2024-06-05 | 23.20 | $23.00 | 121600 |
| 2024-06-04 | 23.22 | $23.29 | 58804 |
| 2024-06-03 | 23.21 | $23.32 | 157823 |
| 2024-05-31 | 23.20 | $23.35 | 92008 |
| 2024-05-30 | 23.19 | $23.13 | 569100 |
| 2024-05-29 | 23.19 | $22.87 | 312100 |
| 2024-05-28 | 23.22 | $23.17 | 507200 |
| 2024-05-24 | 23.23 | $23.65 | 297448 |
| 2024-05-23 | 23.19 | $23.31 | 288548 |
| 2024-05-22 | 23.17 | $23.24 | 306715 |
| 2024-05-21 | 23.17 | $23.47 | 51512 |
| 2024-05-20 | 23.13 | $23.57 | 68668 |
| 2024-05-17 | 23.09 | $23.45 | 43200 |
| 2024-05-16 | 23.05 | $23.54 | 51600 |
| 2024-05-15 | 23.00 | $23.70 | 53515 |
| 2024-05-14 | 22.92 | $23.78 | 45800 |
| 2024-05-13 | 22.83 | $23.06 | 118345 |
| 2024-05-10 | 22.81 | $22.62 | 35200 |
| 2024-05-09 | 22.83 | $22.96 | 105717 |
| 2024-05-08 | 22.82 | $22.79 | 56408 |
| 2024-05-07 | 22.82 | $23.00 | 86300 |
| 2024-05-06 | 22.80 | $22.64 | 118000 |
| 2024-05-03 | 22.82 | $22.53 | 118700 |
| 2024-05-02 | 22.85 | $22.03 | 186200 |
| 2024-05-01 | 22.94 | $21.93 | 45336 |
| 2024-04-30 | 23.04 | $21.94 | 59500 |
| 2024-04-29 | 23.16 | $22.05 | 174500 |
| 2024-04-26 | 23.27 | $22.38 | 464800 |
| 2024-04-25 | 23.37 | $21.90 | 406000 |
| 2024-04-24 | 23.52 | $22.09 | 757928 |
| 2024-04-23 | 23.67 | $22.40 | 460148 |
| 2024-04-22 | 23.81 | $23.77 | 122700 |
| 2024-04-19 | 23.81 | $23.44 | 73200 |
| 2024-04-18 | 23.85 | $23.29 | 103500 |
| 2024-04-17 | 23.91 | $23.26 | 78548 |
| 2024-04-16 | 23.98 | $23.03 | 79031 |
| 2024-04-15 | 24.08 | $23.12 | 123219 |
| 2024-04-12 | 24.18 | $23.09 | 57549 |
| 2024-04-11 | 24.29 | $23.68 | 86123 |
| 2024-04-10 | 24.36 | $23.82 | 49900 |
| 2024-04-09 | 24.41 | $24.10 | 246200 |
| 2024-04-08 | 24.45 | $24.17 | 98800 |
| 2024-04-05 | 24.47 | $24.13 | 109612 |
| 2024-04-04 | 24.51 | $24.59 | 69900 |
| 2024-04-03 | 24.50 | $24.95 | 846200 |
| 2024-04-02 | 24.45 | $24.42 | 3.7M |
| 2024-04-01 | 24.46 | $24.86 | 51348 |
| 2024-03-28 | 24.42 | $24.92 | 399848 |
| 2024-03-27 | 24.36 | $25.33 | 109107 |
| 2024-03-26 | 24.26 | $24.91 | 294600 |
| 2024-03-25 | 24.19 | $24.36 | 99800 |
| 2024-03-22 | 24.18 | $23.96 | 59636 |
| 2024-03-21 | 24.20 | $24.13 | 35900 |
| 2024-03-20 | 24.21 | $24.23 | 50700 |
| 2024-03-19 | 24.20 | $23.98 | 84400 |
| 2024-03-18 | 24.23 | $23.92 | 92426 |
| 2024-03-15 | 24.26 | $23.76 | 79721 |
| 2024-03-14 | 24.31 | $23.84 | 212020 |
| 2024-03-13 | 24.36 | $23.98 | 295014 |
| 2024-03-12 | 24.40 | $24.08 | 55474 |
| 2024-03-11 | 24.43 | $23.97 | 77744 |
| 2024-03-08 | 24.48 | $24.18 | 53828 |
| 2024-03-07 | 24.51 | $24.24 | 145907 |
| 2024-03-06 | 24.54 | $23.94 | 77428 |
| 2024-03-05 | 24.61 | $23.94 | 49021 |
| 2024-03-04 | 24.68 | $24.30 | 48413 |
| 2024-03-01 | 24.72 | $24.49 | 49444 |
| 2024-02-29 | 24.74 | $24.27 | 50000 |
| 2024-02-28 | 24.79 | $24.52 | 60208 |
| 2024-02-27 | 24.82 | $24.50 | 57149 |
| 2024-02-26 | 24.85 | $24.14 | 220210 |
| 2024-02-23 | 24.93 | $24.73 | 128000 |
| 2024-02-22 | 24.95 | $24.73 | 75900 |
| 2024-02-21 | 24.97 | $24.50 | 57538 |
| 2024-02-20 | 25.02 | $24.53 | 56213 |
| 2024-02-16 | 25.07 | $24.79 | 61700 |
| 2024-02-15 | 25.10 | $24.69 | 90519 |
| 2024-02-14 | 25.15 | $24.17 | 79400 |
| 2024-02-13 | 25.25 | $23.84 | 102922 |
| 2024-02-12 | 25.40 | $24.73 | 63100 |
| 2024-02-09 | 25.47 | $24.72 | 63831 |
| 2024-02-08 | 25.55 | $24.87 | 351200 |
| 2024-02-07 | 25.62 | $25.14 | 85545 |
| 2024-02-06 | 25.67 | $25.59 | 48400 |
| 2024-02-05 | 25.68 | $25.37 | 72700 |
| 2024-02-02 | 25.71 | $25.46 | 46100 |
| 2024-02-01 | 25.74 | $25.82 | 36124 |
| 2024-01-31 | 25.73 | $25.62 | 51500 |
| 2024-01-30 | 25.74 | $25.68 | 42500 |
| 2024-01-29 | 25.74 | $25.82 | 65317 |
| 2024-01-26 | 25.74 | $25.87 | 68941 |
| 2024-01-25 | 25.72 | $25.51 | 33600 |
| 2024-01-24 | 25.74 | $25.64 | 38600 |
| 2024-01-23 | 25.76 | $25.16 | 45740 |
| 2024-01-22 | 25.82 | $25.02 | 54312 |
| 2024-01-19 | 25.90 | $25.20 | 77700 |
| 2024-01-18 | 25.98 | $25.15 | 56600 |
| 2024-01-17 | 26.06 | $25.06 | 48800 |
| 2024-01-16 | 26.17 | $25.22 | 67736 |
| 2024-01-12 | 26.27 | $25.81 | 97224 |
| 2024-01-11 | 26.32 | $25.80 | 76030 |
| 2024-01-10 | 26.37 | $25.67 | 1.4M |
| 2024-01-09 | 26.44 | $25.58 | 149600 |
| 2024-01-08 | 26.54 | $25.92 | 425400 |
| 2024-01-05 | 26.60 | $25.79 | 152228 |
| 2024-01-04 | 26.69 | $25.97 | 40200 |
| 2024-01-03 | 26.76 | $26.28 | 35500 |
| 2024-01-02 | 26.81 | $26.97 | 57200 |
| 2023-12-29 | 26.80 | $27.74 | 42700 |
| 2023-12-28 | 26.70 | $27.63 | 110746 |
| 2023-12-27 | 26.60 | $27.77 | 60602 |
| 2023-12-26 | 26.47 | $27.69 | 40500 |
| 2023-12-22 | 26.35 | $27.36 | 53300 |
| 2023-12-21 | 26.24 | $27.45 | 41600 |
| 2023-12-20 | 26.11 | $26.97 | 58041 |
| 2023-12-19 | 26.02 | $27.45 | 45500 |
| 2023-12-18 | 25.87 | $26.77 | 50007 |
| 2023-12-15 | 25.78 | $27.00 | 72800 |
| 2023-12-14 | 25.65 | $27.25 | 59700 |
| 2023-12-13 | 25.48 | $26.53 | 63900 |
| 2023-12-12 | 25.37 | $26.12 | 57133 |
| 2023-12-11 | 25.29 | $26.15 | 83300 |
| 2023-12-08 | 25.20 | $26.07 | 65417 |
| 2023-12-07 | 25.11 | $26.07 | 70838 |
| 2023-12-06 | 25.01 | $25.72 | 85915 |
| 2023-12-05 | 24.93 | $25.71 | 54000 |
| 2023-12-04 | 24.85 | $25.84 | 91300 |
| 2023-12-01 | 24.75 | $25.95 | 38500 |
| 2023-11-30 | 24.62 | $25.68 | 66423 |
| 2023-11-29 | 24.51 | $25.66 | 57623 |
| 2023-11-28 | 24.39 | $25.53 | 52200 |
| 2023-11-27 | 24.27 | $25.46 | 99941 |
| 2023-11-24 | 24.14 | $25.33 | 56200 |
| 2023-11-22 | 24.02 | $24.96 | 36636 |
| 2023-11-21 | 23.92 | $24.94 | 43600 |
| 2023-11-20 | 23.81 | $25.10 | 91500 |
| 2023-11-17 | 23.67 | $25.03 | 37900 |
| 2023-11-16 | 23.53 | $24.67 | 36523 |
| 2023-11-15 | 23.41 | $24.94 | 43500 |
| 2023-11-14 | 23.25 | $24.67 | 53900 |
| 2023-11-13 | 23.10 | $23.62 | 97500 |
| 2023-11-10 | 23.05 | $23.61 | 59728 |
| 2023-11-09 | 22.99 | $23.46 | 83133 |
| 2023-11-08 | 22.94 | $23.36 | 72340 |
| 2023-11-07 | 22.89 | $22.65 | 71712 |
| 2023-11-06 | 22.92 | $22.74 | 142100 |
| 2023-11-03 | 22.94 | $23.00 | 64503 |
| 2023-11-02 | 22.93 | $22.92 | 101414 |
| 2023-11-01 | 22.93 | $22.67 | 57501 |
| 2023-10-31 | 22.96 | $22.65 | 144108 |
| 2023-10-30 | 22.99 | $22.50 | 122100 |
| 2023-10-27 | 23.04 | $22.05 | 176200 |
| 2023-10-26 | 23.15 | $21.97 | 167100 |
| 2023-10-25 | 23.27 | $21.47 | 74500 |
| 2023-10-24 | 23.46 | $22.68 | 130600 |
| 2023-10-23 | 23.54 | $22.55 | 133200 |
| 2023-10-20 | 23.65 | $22.43 | 381401 |
| 2023-10-19 | 23.78 | $22.43 | 90334 |
| 2023-10-18 | 23.92 | $22.60 | 59300 |
| 2023-10-17 | 24.06 | $23.26 | 143600 |
| 2023-10-16 | 24.14 | $23.45 | 178200 |
| 2023-10-13 | 24.21 | $23.24 | 48900 |
| 2023-10-12 | 24.31 | $23.65 | 88324 |
| 2023-10-11 | 24.38 | $24.14 | 56220 |
| 2023-10-10 | 24.41 | $24.17 | 86000 |
| 2023-10-09 | 24.44 | $23.68 | 54300 |
| 2023-10-06 | 24.52 | $24.15 | 77000 |
| 2023-10-05 | 24.55 | $23.95 | 47500 |
| 2023-10-04 | 24.62 | $23.83 | 54106 |
| 2023-10-03 | 24.70 | $23.61 | 91521 |
| 2023-10-02 | 24.82 | $23.45 | 96000 |
| 2023-09-29 | 24.96 | $24.09 | 83200 |
| 2023-09-28 | 25.05 | $23.80 | 118608 |
| 2023-09-27 | 25.18 | $23.86 | 85823 |
| 2023-09-26 | 25.32 | $24.18 | 64713 |
| 2023-09-25 | 25.44 | $24.33 | 79000 |
| 2023-09-22 | 25.56 | $24.23 | 84900 |
| 2023-09-21 | 25.70 | $24.36 | 69634 |
| 2023-09-20 | 25.84 | $24.69 | 49100 |
| 2023-09-19 | 25.96 | $24.53 | 56744 |
| 2023-09-18 | 26.11 | $24.67 | 63600 |
| 2023-09-15 | 26.26 | $25.04 | 243700 |
| 2023-09-14 | 26.39 | $25.17 | 142400 |
| 2023-09-13 | 26.52 | $24.83 | 29600 |
| 2023-09-12 | 26.70 | $25.18 | 50100 |
| 2023-09-11 | 26.86 | $26.41 | 39100 |
| 2023-09-08 | 26.90 | $26.11 | 32739 |
| 2023-09-07 | 26.99 | $26.09 | 32041 |
| 2023-09-06 | 27.08 | $26.52 | 27300 |
| 2023-09-05 | 27.14 | $26.44 | 41724 |
| 2023-09-01 | 27.21 | $27.09 | 26200 |
| 2023-08-31 | 27.23 | $27.17 | 31928 |
| 2023-08-30 | 27.23 | $27.51 | 32900 |
| 2023-08-29 | 27.20 | $27.24 | 26100 |
| 2023-08-28 | 27.20 | $26.90 | 69721 |
| 2023-08-25 | 27.23 | $26.73 | 27431 |
| 2023-08-24 | 27.28 | $26.54 | 36200 |
| 2023-08-23 | 27.36 | $26.80 | 28713 |
| 2023-08-22 | 27.42 | $26.54 | 46427 |
| 2023-08-21 | 27.51 | $26.83 | 29705 |
| 2023-08-18 | 27.59 | $26.92 | 43900 |
| 2023-08-17 | 27.66 | $27.13 | 35300 |
| 2023-08-16 | 27.71 | $26.91 | 38700 |
| 2023-08-15 | 27.80 | $27.01 | 41143 |
| 2023-08-14 | 27.88 | $27.55 | 117502 |
| 2023-08-11 | 27.91 | $27.64 | 30941 |
| 2023-08-10 | 27.94 | $28.02 | 48000 |
| 2023-08-09 | 27.93 | $28.12 | 42200 |
| 2023-08-08 | 27.91 | $28.09 | 41024 |
| 2023-08-07 | 27.90 | $28.40 | 54539 |
| 2023-08-04 | 27.84 | $28.24 | 22000 |
| 2023-08-03 | 27.80 | $28.07 | 55630 |
| 2023-08-02 | 27.77 | $28.15 | 32012 |
| 2023-08-01 | 27.73 | $28.37 | 30100 |
| 2023-07-31 | 27.67 | $28.48 | 26407 |
| 2023-07-28 | 27.58 | $28.84 | 25847 |
| 2023-07-27 | 27.45 | $28.68 | 43900 |
| 2023-07-26 | 27.32 | $28.56 | 26726 |
| 2023-07-25 | 27.19 | $28.26 | 96710 |
| 2023-07-24 | 27.07 | $27.32 | 67411 |
| 2023-07-21 | 27.05 | $27.36 | 37100 |
| 2023-07-20 | 27.02 | $27.52 | 26830 |
| 2023-07-19 | 26.96 | $27.78 | 28300 |
| 2023-07-18 | 26.88 | $27.73 | 27933 |
| 2023-07-17 | 26.79 | $27.56 | 31900 |
| 2023-07-14 | 26.71 | $27.41 | 83000 |
| 2023-07-13 | 26.63 | $27.77 | 20134 |
| 2023-07-12 | 26.51 | $27.27 | 23200 |
| 2023-07-11 | 26.43 | $26.81 | 30400 |
| 2023-07-10 | 26.39 | $26.50 | 36948 |
| 2023-07-07 | 26.38 | $26.43 | 31200 |
| 2023-07-06 | 26.38 | $25.82 | 39400 |
| 2023-07-05 | 26.44 | $26.38 | 42100 |
| 2023-07-03 | 26.44 | $27.13 | 31024 |
| 2023-06-30 | 26.37 | $27.30 | 37145 |
| 2023-06-29 | 26.27 | $26.69 | 117700 |
| 2023-06-28 | 26.23 | $26.91 | 259900 |
| 2023-06-27 | 26.15 | $26.61 | 350724 |
| 2023-06-26 | 26.11 | $25.93 | 60515 |
| 2023-06-23 | 26.12 | $25.61 | 41300 |
| 2023-06-22 | 26.18 | $26.18 | 34812 |
| 2023-06-21 | 26.18 | $25.96 | 43300 |
| 2023-06-20 | 26.20 | $25.56 | 42100 |
| 2023-06-16 | 26.27 | $26.21 | 28400 |
| 2023-06-15 | 26.28 | $26.51 | 43000 |
| 2023-06-14 | 26.25 | $26.33 | 22327 |
| 2023-06-13 | 26.24 | $26.18 | 54713 |
| 2023-06-12 | 26.25 | $25.95 | 50700 |
| 2023-06-09 | 26.28 | $25.49 | 46604 |
| 2023-06-08 | 26.36 | $26.03 | 29000 |
| 2023-06-07 | 26.40 | $25.70 | 35121 |
| 2023-06-06 | 26.47 | $25.78 | 28246 |
| 2023-06-05 | 26.55 | $25.87 | 84639 |
| 2023-06-02 | 26.62 | $26.21 | 32800 |
| 2023-06-01 | 26.66 | $25.75 | 57740 |
| 2023-05-31 | 26.76 | $25.23 | 35000 |
| 2023-05-30 | 26.92 | $25.63 | 39700 |
| 2023-05-26 | 27.05 | $25.92 | 37021 |
| 2023-05-25 | 27.17 | $26.02 | 38400 |
| 2023-05-24 | 27.29 | $26.27 | 37100 |
| 2023-05-23 | 27.40 | $27.08 | 71900 |
| 2023-05-22 | 27.43 | $27.58 | 28632 |
| 2023-05-19 | 27.42 | $27.72 | 24900 |
| 2023-05-18 | 27.38 | $27.89 | 29100 |
| 2023-05-17 | 27.33 | $27.71 | 24621 |
| 2023-05-16 | 27.29 | $27.73 | 24031 |
| 2023-05-15 | 27.25 | $27.77 | 30800 |
| 2023-05-12 | 27.19 | $27.05 | 42600 |
| 2023-05-11 | 27.21 | $27.20 | 53400 |
| 2023-05-10 | 27.21 | $27.20 | 31835 |
| 2023-05-09 | 27.21 | $27.37 | 75100 |
| 2023-05-08 | 27.19 | $27.60 | 33000 |
| 2023-05-05 | 27.15 | $27.70 | 30229 |
| 2023-05-04 | 27.09 | $27.30 | 39300 |
| 2023-05-03 | 27.07 | $27.41 | 21600 |
| 2023-05-02 | 27.03 | $27.13 | 46100 |
| 2023-05-01 | 27.02 | $27.71 | 37119 |
| 2023-04-28 | 26.95 | $27.67 | 40800 |
| 2023-04-27 | 26.87 | $27.47 | 33736 |
| 2023-04-26 | 26.81 | $27.37 | 27210 |
| 2023-04-25 | 26.75 | $27.15 | 39100 |
| 2023-04-24 | 26.71 | $28.15 | 43500 |
| 2023-04-21 | 26.55 | $27.84 | 45325 |
| 2023-04-20 | 26.42 | $27.44 | 25800 |
| 2023-04-19 | 26.31 | $27.39 | 27543 |
| 2023-04-18 | 26.20 | $27.33 | 31100 |
| 2023-04-17 | 26.08 | $27.05 | 76402 |
| 2023-04-14 | 25.97 | $27.04 | 36649 |
| 2023-04-13 | 25.86 | $27.12 | 27117 |
| 2023-04-12 | 25.73 | $26.90 | 29600 |
| 2023-04-11 | 25.61 | $26.78 | 26400 |
| 2023-04-10 | 25.48 | $26.56 | 30726 |
| 2023-04-06 | 25.37 | $26.60 | 28600 |
| 2023-04-05 | 25.24 | $26.28 | 37900 |
| 2023-04-04 | 25.13 | $26.67 | 30800 |
| 2023-04-03 | 24.97 | $26.79 | 108200 |
| 2023-03-31 | 24.78 | $26.05 | 36115 |
| 2023-03-30 | 24.64 | $25.63 | 34800 |
| 2023-03-29 | 24.54 | $24.89 | 47027 |
| 2023-03-28 | 24.50 | $24.51 | 50241 |
| 2023-03-27 | 24.50 | $24.44 | 39001 |
| 2023-03-24 | 24.51 | $23.99 | 40600 |
| 2023-03-23 | 24.56 | $24.34 | 46000 |
| 2023-03-22 | 24.58 | $24.66 | 48335 |
| 2023-03-21 | 24.58 | $24.95 | 30200 |
| 2023-03-20 | 24.54 | $24.30 | 46838 |
| 2023-03-17 | 24.56 | $23.75 | 69826 |
| 2023-03-16 | 24.65 | $24.10 | 85121 |
| 2023-03-15 | 24.71 | $23.96 | 39700 |
| 2023-03-14 | 24.78 | $25.13 | 39500 |
| 2023-03-13 | 24.75 | $24.86 | 49400 |
| 2023-03-10 | 24.74 | $24.72 | 30614 |
| 2023-03-09 | 24.74 | $25.03 | 47200 |
| 2023-03-08 | 24.71 | $24.68 | 35400 |
| 2023-03-07 | 24.71 | $24.17 | 31200 |
| 2023-03-06 | 24.77 | $24.78 | 39500 |
| 2023-03-03 | 24.77 | $25.03 | 44800 |
| 2023-03-02 | 24.74 | $24.59 | 49806 |
| 2023-03-01 | 24.75 | $24.72 | 96548 |
| 2023-02-28 | 24.76 | $24.45 | 38601 |
| 2023-02-27 | 24.79 | $24.82 | 69711 |
| 2023-02-24 | 24.79 | $24.25 | 38100 |
| 2023-02-23 | 24.84 | $24.50 | 27345 |
| 2023-02-22 | 24.88 | $24.57 | 29000 |
| 2023-02-21 | 24.91 | $24.50 | 34144 |
| 2023-02-17 | 24.95 | $25.06 | 30511 |
| 2023-02-16 | 24.94 | $25.20 | 24844 |
| 2023-02-15 | 24.92 | $25.30 | 105446 |
| 2023-02-14 | 24.88 | $25.00 | 85100 |
| 2023-02-13 | 24.86 | $24.79 | 65328 |
| 2023-02-10 | 24.87 | $24.70 | 97500 |
| 2023-02-09 | 24.89 | $25.25 | 55800 |
| 2023-02-08 | 24.85 | $25.28 | 31535 |
| 2023-02-07 | 24.81 | $25.13 | 51000 |
| 2023-02-06 | 24.77 | $25.07 | 43638 |
| 2023-02-03 | 24.74 | $25.89 | 49101 |
| 2023-02-02 | 24.62 | $26.12 | 43532 |
| 2023-02-01 | 24.46 | $25.53 | 50000 |
| 2023-01-31 | 24.35 | $24.88 | 44100 |
| 2023-01-30 | 24.29 | $24.79 | 89012 |
| 2023-01-27 | 24.24 | $24.65 | 105000 |
| 2023-01-26 | 24.20 | $24.87 | 41134 |
| 2023-01-25 | 24.13 | $25.05 | 210440 |
| 2023-01-24 | 24.03 | $24.98 | 273409 |
| 2023-01-23 | 23.93 | $24.78 | 176731 |
| 2023-01-20 | 23.84 | $25.15 | 74400 |
| 2023-01-19 | 23.70 | $24.31 | 133000 |
| 2023-01-18 | 23.64 | $24.80 | 56600 |
| 2023-01-17 | 23.51 | $25.02 | 127520 |
| 2023-01-13 | 23.36 | $24.68 | 62047 |
| 2023-01-12 | 23.22 | $24.56 | 65500 |
| 2023-01-11 | 23.07 | $24.18 | 28600 |
| 2023-01-10 | 22.96 | $23.89 | 71718 |
| 2023-01-09 | 22.86 | $23.89 | 160400 |
| 2023-01-06 | 22.75 | $23.33 | 95600 |
| 2023-01-05 | 22.69 | $22.84 | 92325 |
| 2023-01-04 | 22.67 | $23.29 | 74900 |
| 2023-01-03 | 22.61 | $22.55 | 136437 |
| 2022-12-30 | 22.62 | $22.31 | 85500 |
| 2022-12-29 | 22.65 | $22.55 | 68411 |
| 2022-12-28 | 22.66 | $22.27 | 76000 |
| 2022-12-27 | 22.70 | $22.46 | 95101 |
| 2022-12-23 | 22.72 | $22.42 | 72648 |
| 2022-12-22 | 22.76 | $22.07 | 125200 |
| 2022-12-21 | 22.83 | $22.48 | 106400 |
| 2022-12-20 | 22.87 | $22.04 | 108500 |
| 2022-12-19 | 22.95 | $22.20 | 193100 |
| 2022-12-16 | 23.03 | $22.50 | 113100 |
| 2022-12-15 | 23.09 | $22.92 | 110600 |
| 2022-12-14 | 23.11 | $23.09 | 134536 |
| 2022-12-13 | 23.11 | $23.01 | 86500 |
| 2022-12-12 | 23.12 | $22.62 | 116902 |
| 2022-12-09 | 23.17 | $22.78 | 193900 |
| 2022-12-08 | 23.21 | $22.79 | 138007 |
| 2022-12-07 | 23.25 | $22.91 | 106800 |
| 2022-12-06 | 23.29 | $23.15 | 136434 |
| 2022-12-05 | 23.31 | $23.25 | 182838 |
| 2022-12-02 | 23.31 | $23.97 | 95037 |
| 2022-12-01 | 23.24 | $23.64 | 100200 |
| 2022-11-30 | 23.20 | $23.99 | 93500 |
| 2022-11-29 | 23.12 | $23.63 | 93846 |
| 2022-11-28 | 23.06 | $23.68 | 93600 |
| 2022-11-25 | 23.00 | $24.41 | 74400 |
| 2022-11-23 | 22.85 | $24.18 | 89500 |
| 2022-11-22 | 22.71 | $23.79 | 62200 |
| 2022-11-21 | 22.60 | $23.93 | 134700 |
| 2022-11-18 | 22.46 | $24.29 | 105500 |
| 2022-11-17 | 22.26 | $24.01 | 228800 |
| 2022-11-16 | 22.08 | $23.81 | 138814 |
| 2022-11-15 | 21.90 | $24.12 | 92336 |
| 2022-11-14 | 21.66 | $24.24 | 198300 |
| 2022-11-11 | 21.39 | $24.50 | 77800 |
| 2022-11-10 | 21.06 | $23.36 | 138700 |
| 2022-11-09 | 20.82 | $21.67 | 72040 |
| 2022-11-08 | 20.73 | $22.22 | 125900 |
| 2022-11-07 | 20.58 | $21.47 | 280400 |
| 2022-11-04 | 20.48 | $21.13 | 177400 |
| 2022-11-03 | 20.41 | $19.94 | 288400 |
| 2022-11-02 | 20.46 | $20.18 | 208117 |
| 2022-11-01 | 20.49 | $20.99 | 158800 |
| 2022-10-31 | 20.44 | $20.99 | 404200 |
| 2022-10-28 | 20.38 | $21.40 | 128721 |
| 2022-10-27 | 20.27 | $21.28 | 114500 |
| 2022-10-26 | 20.17 | $21.40 | 103700 |
| 2022-10-25 | 20.04 | $21.12 | 188900 |
| 2022-10-24 | 19.93 | $20.35 | 327600 |
| 2022-10-21 | 19.88 | $20.10 | 111800 |
| 2022-10-20 | 19.86 | $19.88 | 507809 |
| 2022-10-19 | 19.86 | $20.11 | 85100 |
| 2022-10-18 | 19.83 | $21.11 | 242500 |
| 2022-10-17 | 19.69 | $20.26 | 486800 |
| 2022-10-14 | 19.63 | $19.55 | 208700 |
| 2022-10-13 | 19.64 | $19.90 | 386400 |
| 2022-10-12 | 19.62 | $18.93 | 70800 |
| 2022-10-11 | 19.69 | $19.08 | 269009 |
| 2022-10-10 | 19.75 | $19.48 | 358800 |
| 2022-10-07 | 19.78 | $19.14 | 347404 |
| 2022-10-06 | 19.85 | $19.93 | 107200 |
| 2022-10-05 | 19.84 | $20.13 | 124200 |
| 2022-10-04 | 19.81 | $20.48 | 359719 |
| 2022-10-03 | 19.74 | $19.80 | 442700 |
| 2022-09-30 | 19.73 | $18.98 | 302600 |
| 2022-09-29 | 19.81 | $18.67 | 570632 |
| 2022-09-28 | 19.93 | $18.95 | 395700 |
| 2022-09-27 | 20.04 | $18.06 | 688700 |
| 2022-09-26 | 20.24 | $18.18 | 287600 |
| 2022-09-23 | 20.46 | $18.56 | 377842 |
| 2022-09-22 | 20.66 | $19.22 | 466538 |
| 2022-09-21 | 20.81 | $19.28 | 105229 |
| 2022-09-20 | 20.97 | $19.89 | 245312 |
| 2022-09-19 | 21.09 | $20.42 | 396400 |
| 2022-09-16 | 21.16 | $19.99 | 166000 |
| 2022-09-15 | 21.28 | $19.95 | 671400 |
| 2022-09-14 | 21.42 | $20.09 | 1.1M |
| 2022-09-13 | 21.56 | $20.63 | 610642 |
| 2022-09-12 | 21.66 | $21.65 | 397300 |
| 2022-09-09 | 21.66 | $21.36 | 112300 |
| 2022-09-08 | 21.69 | $21.27 | 367205 |
| 2022-09-07 | 21.73 | $21.23 | 256900 |
| 2022-09-06 | 21.79 | $20.57 | 485903 |
| 2022-09-02 | 21.92 | $20.67 | 145845 |
| 2022-09-01 | 22.05 | $20.72 | 276500 |
| 2022-08-31 | 22.19 | $21.12 | 136908 |
| 2022-08-30 | 22.30 | $21.40 | 153700 |
| 2022-08-29 | 22.39 | $21.44 | 303823 |
| 2022-08-26 | 22.49 | $21.13 | 103719 |
| 2022-08-25 | 22.64 | $21.85 | 102800 |
| 2022-08-24 | 22.72 | $21.78 | 103030 |
| 2022-08-23 | 22.82 | $21.73 | 174521 |
| 2022-08-22 | 22.93 | $21.61 | 257628 |
| 2022-08-19 | 23.07 | $22.42 | 149127 |
| 2022-08-18 | 23.14 | $22.96 | 310600 |
| 2022-08-17 | 23.16 | $23.27 | 63200 |
| 2022-08-16 | 23.15 | $24.06 | 240225 |
| 2022-08-15 | 23.05 | $24.01 | 332400 |
| 2022-08-12 | 22.95 | $24.24 | 96100 |
| 2022-08-11 | 22.82 | $23.77 | 317611 |
| 2022-08-10 | 22.71 | $24.02 | 190500 |
| 2022-08-09 | 22.58 | $23.06 | 248500 |
| 2022-08-08 | 22.53 | $23.22 | 326300 |
| 2022-08-05 | 22.45 | $23.08 | 269100 |
| 2022-08-04 | 22.39 | $22.98 | 51312 |
| 2022-08-03 | 22.33 | $22.75 | 179845 |
| 2022-08-02 | 22.28 | $22.53 | 291707 |
| 2022-08-01 | 22.25 | $22.59 | 335300 |
| 2022-07-29 | 22.22 | $22.55 | 273202 |
| 2022-07-28 | 22.18 | $22.30 | 522000 |
| 2022-07-27 | 22.17 | $21.96 | 362300 |
| 2022-07-26 | 22.19 | $21.50 | 183246 |
| 2022-07-25 | 22.27 | $22.17 | 262911 |
| 2022-07-22 | 22.28 | $22.42 | 250512 |
| 2022-07-21 | 22.26 | $21.72 | 125746 |
| 2022-07-20 | 22.32 | $22.08 | 133700 |
| 2022-07-19 | 22.35 | $22.65 | 220438 |
| 2022-07-18 | 22.31 | $21.66 | 465722 |
| 2022-07-15 | 22.38 | $21.66 | 447500 |
| 2022-07-14 | 22.46 | $21.04 | 314108 |
| 2022-07-13 | 22.61 | $21.12 | 107000 |
| 2022-07-12 | 22.76 | $21.09 | 165732 |
| 2022-07-11 | 22.94 | $20.90 | 374800 |
| 2022-07-08 | 23.16 | $21.38 | 118117 |
| 2022-07-07 | 23.34 | $21.15 | 294700 |
| 2022-07-06 | 23.57 | $20.82 | 298027 |
| 2022-07-05 | 23.86 | $21.21 | 334800 |
| 2022-07-01 | 24.14 | $21.95 | 296528 |
| 2022-06-30 | 24.37 | $21.88 | 221500 |
| 2022-06-29 | 24.64 | $21.39 | 494346 |
| 2022-06-28 | 24.98 | $22.29 | 272000 |
| 2022-06-27 | 25.26 | $22.95 | 438700 |
| 2022-06-24 | 25.50 | $22.78 | 129500 |
| 2022-06-23 | 25.79 | $21.88 | 172324 |
| 2022-06-22 | 26.20 | $22.68 | 502104 |
| 2022-06-21 | 26.57 | $23.23 | 348226 |
| 2022-06-17 | 26.92 | $23.51 | 168900 |
| 2022-06-16 | 27.28 | $23.95 | 240600 |
| 2022-06-15 | 27.63 | $24.96 | 196500 |
| 2022-06-14 | 27.91 | $24.52 | 418704 |
| 2022-06-13 | 28.27 | $25.65 | 139000 |
| 2022-06-10 | 28.55 | $26.51 | 144700 |
| 2022-06-09 | 28.76 | $27.52 | 98206 |
| 2022-06-08 | 28.89 | $28.37 | 69007 |
| 2022-06-07 | 28.95 | $29.35 | 83843 |
| 2022-06-06 | 28.91 | $29.35 | 96100 |
| 2022-06-03 | 28.86 | $28.90 | 92200 |
| 2022-06-02 | 28.85 | $29.55 | 323500 |
| 2022-06-01 | 28.78 | $28.76 | 73218 |
| 2022-05-31 | 28.78 | $29.19 | 113300 |
| 2022-05-27 | 28.74 | $29.56 | 77500 |
| 2022-05-26 | 28.65 | $29.48 | 94200 |
| 2022-05-25 | 28.57 | $29.42 | 56324 |
| 2022-05-24 | 28.48 | $29.28 | 59311 |
| 2022-05-23 | 28.39 | $28.77 | 118800 |
| 2022-05-20 | 28.35 | $28.20 | 72700 |
| 2022-05-19 | 28.37 | $27.96 | 112000 |
| 2022-05-18 | 28.41 | $27.88 | 152149 |
| 2022-05-17 | 28.47 | $28.75 | 83700 |
| 2022-05-16 | 28.44 | $28.08 | 123200 |
| 2022-05-13 | 28.48 | $27.85 | 81040 |
| 2022-05-12 | 28.54 | $27.33 | 271200 |
| 2022-05-11 | 28.67 | $27.96 | 93735 |
| 2022-05-10 | 28.75 | $28.22 | 166900 |
| 2022-05-09 | 28.80 | $27.94 | 151000 |
| 2022-05-06 | 28.89 | $28.46 | 417700 |
| 2022-05-05 | 28.94 | $28.53 | 328300 |
| 2022-05-04 | 28.98 | $30.02 | 102137 |
| 2022-05-03 | 28.87 | $29.24 | 667113 |
| 2022-05-02 | 28.83 | $29.18 | 235715 |
| 2022-04-29 | 28.80 | $28.76 | 75541 |
| 2022-04-28 | 28.80 | $29.32 | 176219 |
| 2022-04-27 | 28.75 | $28.86 | 99100 |
| 2022-04-26 | 28.74 | $28.30 | 503428 |
| 2022-04-25 | 28.78 | $30.04 | 415100 |
| 2022-04-22 | 28.65 | $29.40 | 202619 |
| 2022-04-21 | 28.57 | $30.05 | 159700 |
| 2022-04-20 | 28.41 | $28.36 | 82000 |
| 2022-04-19 | 28.42 | $27.88 | 325101 |
| 2022-04-18 | 28.48 | $27.72 | 154644 |
| 2022-04-14 | 28.56 | $27.70 | 141300 |
| 2022-04-13 | 28.65 | $27.76 | 94500 |
| 2022-04-12 | 28.74 | $27.63 | 111000 |
| 2022-04-11 | 28.86 | $27.81 | 186448 |
| 2022-04-08 | 28.97 | $28.15 | 85600 |
| 2022-04-07 | 29.05 | $28.56 | 194542 |
| 2022-04-06 | 29.10 | $28.17 | 98834 |
| 2022-04-05 | 29.20 | $28.41 | 102837 |
| 2022-04-04 | 29.29 | $29.20 | 157400 |
| 2022-04-01 | 29.29 | $28.97 | 69800 |
| 2022-03-31 | 29.33 | $28.63 | 174000 |
| 2022-03-30 | 29.40 | $29.24 | 101221 |
| 2022-03-29 | 29.42 | $29.93 | 159916 |
| 2022-03-28 | 29.37 | $28.41 | 221500 |
| 2022-03-25 | 29.47 | $28.23 | 158007 |
| 2022-03-24 | 29.60 | $28.07 | 38700 |
| 2022-03-23 | 29.76 | $28.47 | 141532 |
| 2022-03-22 | 29.89 | $29.37 | 179528 |
| 2022-03-21 | 29.95 | $29.43 | 85030 |
| 2022-03-18 | 30.00 | $29.63 | 122102 |
| 2022-03-17 | 30.04 | $29.66 | 215600 |
| 2022-03-16 | 30.08 | $29.93 | 72928 |
| 2022-03-15 | 30.10 | $28.42 | 405535 |
| 2022-03-14 | 30.27 | $28.48 | 379101 |
| 2022-03-11 | 30.46 | $27.40 | 264900 |
| 2022-03-10 | 30.78 | $27.69 | 211900 |
| 2022-03-09 | 31.11 | $28.78 | 175700 |
| 2022-03-08 | 31.36 | $26.49 | 255500 |
| 2022-03-07 | 31.87 | $26.17 | 579925 |
| 2022-03-04 | 32.47 | $28.02 | 113311 |
| 2022-03-03 | 32.94 | $28.65 | 178100 |
| 2022-03-02 | 33.39 | $30.41 | 131634 |
| 2022-03-01 | 33.70 | $30.71 | 140247 |
| 2022-02-28 | 34.01 | $31.46 | 173500 |
| 2022-02-25 | 34.28 | $32.78 | 101000 |
| 2022-02-24 | 34.44 | $31.92 | 137300 |
| 2022-02-23 | 34.71 | $33.11 | 85618 |
| 2022-02-22 | 34.88 | $33.24 | 148400 |
| 2022-02-18 | 35.05 | $34.43 | 65938 |
| 2022-02-17 | 35.11 | $34.72 | 70500 |
| 2022-02-16 | 35.15 | $36.07 | 41200 |
| 2022-02-15 | 35.06 | $35.86 | 85000 |
| 2022-02-14 | 34.97 | $34.49 | 80400 |
| 2022-02-11 | 35.02 | $35.05 | 39200 |
| 2022-02-10 | 35.02 | $35.77 | 86901 |
| 2022-02-09 | 34.94 | $35.44 | 87500 |
| 2022-02-08 | 34.89 | $33.99 | 63300 |
| 2022-02-07 | 34.98 | $33.67 | 150200 |
| 2022-02-04 | 35.12 | $34.03 | 54243 |
| 2022-02-03 | 35.24 | $34.33 | 54104 |
| 2022-02-02 | 35.33 | $35.05 | 59038 |
| 2022-02-01 | 35.36 | $34.44 | 109807 |
| 2022-01-31 | 35.46 | $34.58 | 212900 |
| 2022-01-28 | 35.55 | $33.85 | 366600 |
| 2022-01-27 | 35.73 | $34.56 | 129100 |
| 2022-01-26 | 35.85 | $34.86 | 539100 |
| 2022-01-25 | 35.96 | $34.35 | 70510 |
| 2022-01-24 | 36.13 | $34.63 | 205504 |
| 2022-01-21 | 36.29 | $35.04 | 105910 |
| 2022-01-20 | 36.42 | $35.83 | 120018 |
| 2022-01-19 | 36.48 | $36.14 | 83000 |
| 2022-01-18 | 36.51 | $35.77 | 135244 |
| 2022-01-14 | 36.59 | $37.04 | 110204 |
| 2022-01-13 | 36.55 | $36.71 | 170222 |
| 2022-01-12 | 36.53 | $37.11 | 47849 |
| 2022-01-11 | 36.47 | $36.86 | 108336 |
| 2022-01-10 | 36.43 | $36.63 | 233700 |
| 2022-01-07 | 36.40 | $37.09 | 73914 |
| 2022-01-06 | 36.33 | $36.76 | 94100 |
| 2022-01-05 | 36.29 | $36.50 | 65700 |
| 2022-01-04 | 36.26 | $37.17 | 54708 |
| 2022-01-03 | 36.17 | $36.88 | 163500 |
| 2021-12-31 | 36.09 | $36.74 | 60427 |
| 2021-12-30 | 36.03 | $36.48 | 77438 |
| 2021-12-29 | 35.98 | $36.47 | 55146 |
| 2021-12-28 | 35.93 | $36.21 | 52631 |
| 2021-12-27 | 35.90 | $35.88 | 154600 |
| 2021-12-23 | 35.90 | $35.43 | 111800 |
| 2021-12-22 | 35.95 | $35.34 | 311900 |
| 2021-12-21 | 36.01 | $34.95 | 151000 |
| 2021-12-20 | 36.13 | $34.77 | 158700 |
| 2021-12-17 | 36.27 | $35.11 | 82040 |
| 2021-12-16 | 36.39 | $35.64 | 69700 |
| 2021-12-15 | 36.47 | $35.40 | 69300 |
| 2021-12-14 | 36.58 | $35.10 | 77616 |
| 2021-12-13 | 36.74 | $35.70 | 128631 |
| 2021-12-10 | 36.85 | $36.08 | 77538 |
| 2021-12-09 | 36.93 | $35.83 | 241200 |
| 2021-12-08 | 37.04 | $36.57 | 59800 |
| 2021-12-07 | 37.09 | $36.61 | 82500 |
| 2021-12-06 | 37.14 | $36.58 | 131542 |
| 2021-12-03 | 37.20 | $36.22 | 81500 |
| 2021-12-02 | 37.31 | $35.40 | 120200 |
| 2021-12-01 | 37.51 | $34.95 | 87900 |
| 2021-11-30 | 37.77 | $35.18 | 103944 |
| 2021-11-29 | 38.05 | $35.72 | 105639 |
| 2021-11-26 | 38.29 | $36.22 | 44600 |
| 2021-11-24 | 38.51 | $37.14 | 38746 |
| 2021-11-23 | 38.66 | $38.08 | 52530 |
| 2021-11-22 | 38.72 | $39.08 | 106325 |
| 2021-11-19 | 38.68 | $38.98 | 46900 |
| 2021-11-18 | 38.65 | $39.07 | 66620 |
| 2021-11-17 | 38.60 | $38.92 | 31600 |
| 2021-11-16 | 38.57 | $38.76 | 52049 |
| 2021-11-15 | 38.55 | $38.81 | 41700 |
| 2021-11-12 | 38.52 | $39.14 | 28100 |
| 2021-11-11 | 38.45 | $38.83 | 56300 |
| 2021-11-10 | 38.41 | $38.84 | 43400 |
| 2021-11-09 | 38.37 | $39.45 | 38639 |
| 2021-11-08 | 38.26 | $39.34 | 99400 |
| 2021-11-05 | 38.14 | $39.11 | 26200 |
| 2021-11-04 | 38.04 | $39.05 | 62936 |
| 2021-11-03 | 37.93 | $39.39 | 53500 |
| 2021-11-02 | 37.78 | $38.98 | 48600 |
| 2021-11-01 | 37.65 | $38.93 | 79500 |
| 2021-10-29 | 37.52 | $38.53 | 39140 |
| 2021-10-28 | 37.41 | $39.42 | 42341 |
| 2021-10-27 | 37.20 | $38.33 | 43536 |
| 2021-10-26 | 37.08 | $37.61 | 65600 |
| 2021-10-25 | 37.03 | $37.75 | 67112 |
| 2021-10-22 | 36.95 | $37.71 | 44104 |
| 2021-10-21 | 36.87 | $36.86 | 77602 |
| 2021-10-20 | 36.87 | $36.87 | 46700 |
| 2021-10-19 | 36.87 | $37.22 | 86900 |
| 2021-10-18 | 36.84 | $36.91 | 205800 |
| 2021-10-15 | 36.83 | $36.68 | 34000 |
| 2021-10-14 | 36.84 | $36.42 | 41600 |
| 2021-10-13 | 36.89 | $36.44 | 44800 |
| 2021-10-12 | 36.93 | $35.90 | 30100 |
| 2021-10-11 | 37.04 | $35.82 | 87748 |
| 2021-10-08 | 37.17 | $35.47 | 70700 |
| 2021-10-07 | 37.35 | $35.74 | 44810 |
| 2021-10-06 | 37.52 | $35.20 | 32800 |
| 2021-10-05 | 37.77 | $35.74 | 45500 |
| 2021-10-04 | 37.98 | $36.07 | 63200 |
| 2021-10-01 | 38.18 | $36.06 | 56400 |
| 2021-09-30 | 38.40 | $36.31 | 50026 |
| 2021-09-29 | 38.62 | $36.33 | 76300 |
| 2021-09-28 | 38.86 | $36.68 | 36000 |
| 2021-09-27 | 39.09 | $37.26 | 254900 |
| 2021-09-24 | 39.29 | $38.11 | 47312 |
| 2021-09-23 | 39.41 | $38.53 | 54730 |
| 2021-09-22 | 39.50 | $38.19 | 43400 |
| 2021-09-21 | 39.64 | $38.16 | 43141 |
| 2021-09-20 | 39.80 | $37.83 | 62800 |
| 2021-09-17 | 40.01 | $38.72 | 45201 |
| 2021-09-16 | 40.14 | $39.97 | 267043 |
| 2021-09-15 | 40.16 | $39.64 | 554600 |
| 2021-09-14 | 40.21 | $39.67 | 34500 |
| 2021-09-13 | 40.27 | $39.51 | 138032 |
| 2021-09-10 | 40.35 | $39.59 | 31735 |
| 2021-09-09 | 40.43 | $39.60 | 48230 |
| 2021-09-08 | 40.52 | $39.05 | 37300 |
| 2021-09-07 | 40.67 | $39.35 | 87046 |
| 2021-09-03 | 40.81 | $40.45 | 28032 |
| 2021-09-02 | 40.85 | $40.47 | 33100 |
| 2021-09-01 | 40.89 | $40.29 | 26800 |
| 2021-08-31 | 40.95 | $41.14 | 68642 |
| 2021-08-30 | 40.93 | $40.90 | 29900 |
| 2021-08-27 | 40.94 | $40.79 | 27700 |
| 2021-08-26 | 40.95 | $40.50 | 54900 |
| 2021-08-25 | 41.00 | $40.68 | 22200 |
| 2021-08-24 | 41.03 | $40.82 | 28800 |
| 2021-08-23 | 41.05 | $40.80 | 93400 |
| 2021-08-20 | 41.08 | $40.17 | 34131 |
| 2021-08-19 | 41.18 | $40.22 | 25500 |
| 2021-08-18 | 41.28 | $40.65 | 19432 |
| 2021-08-17 | 41.34 | $40.81 | 33148 |
| 2021-08-16 | 41.40 | $42.17 | 47704 |
| 2021-08-13 | 41.32 | $42.28 | 26200 |
| 2021-08-12 | 41.22 | $41.74 | 19304 |
| 2021-08-11 | 41.16 | $41.76 | 17328 |
| 2021-08-10 | 41.10 | $41.18 | 28649 |
| 2021-08-09 | 41.09 | $40.97 | 21827 |
| 2021-08-06 | 41.11 | $40.86 | 20400 |
| 2021-08-05 | 41.13 | $41.09 | 15547 |
| 2021-08-04 | 41.14 | $41.03 | 26847 |
| 2021-08-03 | 41.15 | $41.16 | 200800 |
| 2021-08-02 | 41.15 | $41.11 | 25200 |
| 2021-07-30 | 41.15 | $41.23 | 19500 |
| 2021-07-29 | 41.14 | $40.95 | 19147 |
| 2021-07-28 | 41.16 | $40.70 | 24900 |
| 2021-07-27 | 41.21 | $40.52 | 39439 |
| 2021-07-26 | 41.28 | $40.51 | 33400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.93
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.92
Average
25.07
Maximum
41.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.93 | $21.92 | 2642 |
| 2026-07-23 | 21.95 | $21.28 | 59221 |
| 2026-07-22 | 22.05 | $22.10 | 42405 |
| 2026-07-21 | 22.07 | $21.73 | 29835 |
| 2026-07-20 | 22.13 | $21.72 | 46000 |
| 2026-07-17 | 22.19 | $21.91 | 70604 |
| 2026-07-16 | 22.24 | $21.92 | 80800 |
| 2026-07-15 | 22.30 | $21.91 | 211400 |
| 2026-07-14 | 22.35 | $21.75 | 84043 |
| 2026-07-13 | 22.43 | $21.80 | 52008 |
| 2026-07-10 | 22.50 | $21.82 | 39124 |
| 2026-07-09 | 22.56 | $21.78 | 85719 |
| 2026-07-08 | 22.64 | $21.95 | 151500 |
| 2026-07-07 | 22.70 | $22.76 | 53300 |
| 2026-07-06 | 22.67 | $22.80 | 51400 |
| 2026-07-02 | 22.64 | $22.86 | 59900 |
| 2026-07-01 | 22.59 | $22.54 | 87400 |
| 2026-06-30 | 22.59 | $22.60 | 35609 |
| 2026-06-29 | 22.59 | $22.58 | 119900 |
| 2026-06-26 | 22.62 | $22.80 | 70700 |
| 2026-06-25 | 22.63 | $23.19 | 44000 |
| 2026-06-24 | 22.61 | $22.93 | 48337 |
| 2026-06-23 | 22.61 | $22.65 | 84100 |
| 2026-06-22 | 22.62 | $22.99 | 144803 |
| 2026-06-18 | 22.58 | $22.70 | 64400 |
| 2026-06-17 | 22.55 | $22.38 | 92300 |
| 2026-06-16 | 22.54 | $22.53 | 76908 |
| 2026-06-15 | 22.50 | $22.63 | 108600 |
| 2026-06-12 | 22.43 | $22.22 | 43528 |
| 2026-06-11 | 22.39 | $22.12 | 87100 |
| 2026-06-10 | 22.34 | $21.85 | 52200 |
| 2026-06-09 | 22.30 | $22.11 | 52800 |
| 2026-06-08 | 22.23 | $21.60 | 66700 |
| 2026-06-05 | 22.20 | $21.82 | 76221 |
| 2026-06-04 | 22.14 | $21.83 | 240500 |
| 2026-06-03 | 22.07 | $21.25 | 159518 |
| 2026-06-02 | 22.04 | $25.66 | 43200 |
| 2026-06-01 | 21.57 | $25.61 | 99629 |
| 2026-05-29 | 21.06 | $25.35 | 73422 |
| 2026-05-28 | 20.56 | $25.51 | 79100 |
| 2026-05-27 | 20.01 | $24.26 | 98143 |
| 2026-05-26 | 19.55 | $20.38 | 83813 |
| 2026-05-22 | 19.47 | $20.04 | 117502 |
| 2026-05-21 | 19.42 | $19.85 | 240813 |
| 2026-05-20 | 19.39 | $19.54 | 89500 |
| 2026-05-19 | 19.40 | $19.02 | 79142 |
| 2026-05-18 | 19.46 | $19.26 | 174300 |
| 2026-05-15 | 19.51 | $18.82 | 89827 |
| 2026-05-14 | 19.61 | $19.25 | 131826 |
| 2026-05-13 | 19.67 | $19.32 | 76809 |
| 2026-05-12 | 19.73 | $19.25 | 110232 |
| 2026-05-11 | 19.80 | $19.67 | 106300 |
| 2026-05-08 | 19.84 | $19.98 | 109300 |
| 2026-05-07 | 19.84 | $19.80 | 133900 |
| 2026-05-06 | 19.86 | $19.90 | 271600 |
| 2026-05-05 | 19.88 | $19.16 | 139137 |
| 2026-05-04 | 19.96 | $18.88 | 390600 |
| 2026-05-01 | 20.07 | $19.47 | 67000 |
| 2026-04-30 | 20.12 | $19.55 | 121202 |
| 2026-04-29 | 20.16 | $19.18 | 56800 |
| 2026-04-28 | 20.23 | $19.59 | 89643 |
| 2026-04-27 | 20.26 | $20.49 | 104000 |
| 2026-04-24 | 20.20 | $20.44 | 67400 |
| 2026-04-23 | 20.14 | $20.42 | 98600 |
| 2026-04-22 | 20.07 | $20.79 | 93900 |
| 2026-04-21 | 19.95 | $20.22 | 67500 |
| 2026-04-20 | 19.88 | $20.84 | 173404 |
| 2026-04-17 | 19.75 | $21.15 | 101939 |
| 2026-04-16 | 19.56 | $20.46 | 598412 |
| 2026-04-15 | 19.44 | $19.85 | 617400 |
| 2026-04-14 | 19.38 | $20.15 | 66220 |
| 2026-04-13 | 19.28 | $19.93 | 236626 |
| 2026-04-10 | 19.21 | $20.24 | 91600 |
| 2026-04-09 | 19.10 | $20.00 | 95024 |
| 2026-04-08 | 19.02 | $20.18 | 94900 |
| 2026-04-07 | 18.92 | $18.73 | 227345 |
| 2026-04-06 | 18.96 | $18.91 | 179700 |
| 2026-04-02 | 19.00 | $18.81 | 782222 |
| 2026-04-01 | 19.05 | $18.84 | 735200 |
| 2026-03-31 | 19.11 | $19.13 | 210200 |
| 2026-03-30 | 19.16 | $18.72 | 179400 |
| 2026-03-27 | 19.26 | $18.70 | 169530 |
| 2026-03-26 | 19.39 | $18.93 | 217200 |
| 2026-03-25 | 19.52 | $19.26 | 1.1M |
| 2026-03-24 | 19.63 | $18.67 | 638730 |
| 2026-03-23 | 19.83 | $18.76 | 296600 |
| 2026-03-20 | 20.04 | $18.22 | 337400 |
| 2026-03-19 | 20.33 | $18.34 | 146400 |
| 2026-03-18 | 20.63 | $19.32 | 78600 |
| 2026-03-17 | 20.86 | $19.83 | 111100 |
| 2026-03-16 | 21.06 | $19.72 | 235700 |
| 2026-03-13 | 21.29 | $19.50 | 216400 |
| 2026-03-12 | 21.57 | $19.94 | 227710 |
| 2026-03-11 | 21.82 | $20.03 | 108831 |
| 2026-03-10 | 22.08 | $20.16 | 163700 |
| 2026-03-09 | 22.34 | $20.08 | 181400 |
| 2026-03-06 | 22.63 | $20.32 | 85828 |
| 2026-03-05 | 22.90 | $20.87 | 109222 |
| 2026-03-04 | 23.14 | $21.49 | 101700 |
| 2026-03-03 | 23.32 | $21.66 | 90700 |
| 2026-03-02 | 23.49 | $22.29 | 68400 |
| 2026-02-27 | 23.61 | $23.38 | 64800 |
| 2026-02-26 | 23.62 | $23.50 | 146100 |
| 2026-02-25 | 23.62 | $23.47 | 62100 |
| 2026-02-24 | 23.63 | $23.68 | 67124 |
| 2026-02-23 | 23.61 | $23.50 | 84701 |
| 2026-02-20 | 23.61 | $23.68 | 256200 |
| 2026-02-19 | 23.59 | $23.60 | 325500 |
| 2026-02-18 | 23.58 | $24.11 | 64626 |
| 2026-02-17 | 23.51 | $23.99 | 71847 |
| 2026-02-13 | 23.45 | $23.98 | 126400 |
| 2026-02-12 | 23.38 | $23.89 | 108200 |
| 2026-02-11 | 23.32 | $23.76 | 99705 |
| 2026-02-10 | 23.27 | $23.85 | 133817 |
| 2026-02-09 | 23.20 | $23.34 | 105900 |
| 2026-02-06 | 23.18 | $23.03 | 837248 |
| 2026-02-05 | 23.20 | $23.29 | 299300 |
| 2026-02-04 | 23.18 | $23.43 | 182200 |
| 2026-02-03 | 23.15 | $22.32 | 120823 |
| 2026-02-02 | 23.23 | $23.25 | 1.7M |
| 2026-01-30 | 23.22 | $23.21 | 916333 |
| 2026-01-29 | 23.21 | $23.69 | 74121 |
| 2026-01-28 | 23.16 | $23.29 | 112911 |
| 2026-01-27 | 23.14 | $23.36 | 48100 |
| 2026-01-26 | 23.12 | $23.46 | 53243 |
| 2026-01-23 | 23.08 | $23.42 | 49546 |
| 2026-01-22 | 23.05 | $23.46 | 74240 |
| 2026-01-21 | 23.00 | $23.20 | 60200 |
| 2026-01-20 | 22.99 | $22.58 | 88300 |
| 2026-01-16 | 23.03 | $22.87 | 113445 |
| 2026-01-15 | 23.04 | $23.05 | 598241 |
| 2026-01-14 | 23.02 | $22.99 | 560645 |
| 2026-01-13 | 23.02 | $22.95 | 58310 |
| 2026-01-12 | 23.01 | $23.08 | 304200 |
| 2026-01-09 | 22.98 | $23.13 | 103425 |
| 2026-01-08 | 22.94 | $22.72 | 80500 |
| 2026-01-07 | 22.93 | $22.79 | 151700 |
| 2026-01-06 | 22.90 | $23.15 | 261000 |
| 2026-01-05 | 22.83 | $23.48 | 152119 |
| 2026-01-02 | 22.72 | $23.28 | 83600 |
| 2025-12-31 | 22.62 | $23.15 | 31908 |
| 2025-12-30 | 22.53 | $23.14 | 91004 |
| 2025-12-29 | 22.42 | $23.11 | 86231 |
| 2025-12-26 | 22.31 | $23.02 | 98338 |
| 2025-12-24 | 22.21 | $22.89 | 29100 |
| 2025-12-23 | 22.10 | $23.00 | 61738 |
| 2025-12-22 | 21.98 | $22.93 | 87124 |
| 2025-12-19 | 21.85 | $22.70 | 113322 |
| 2025-12-18 | 21.73 | $22.48 | 58700 |
| 2025-12-17 | 21.63 | $22.45 | 69637 |
| 2025-12-16 | 21.52 | $22.36 | 68600 |
| 2025-12-15 | 21.42 | $22.20 | 80200 |
| 2025-12-12 | 21.33 | $22.15 | 78345 |
| 2025-12-11 | 21.25 | $21.83 | 113914 |
| 2025-12-10 | 21.21 | $21.15 | 138400 |
| 2025-12-09 | 21.24 | $20.78 | 94700 |
| 2025-12-08 | 21.31 | $21.08 | 104800 |
| 2025-12-05 | 21.35 | $21.41 | 118403 |
| 2025-12-04 | 21.37 | $21.21 | 107500 |
| 2025-12-03 | 21.41 | $21.43 | 201440 |
| 2025-12-02 | 21.43 | $21.41 | 254715 |
| 2025-12-01 | 21.45 | $21.50 | 97117 |
| 2025-11-28 | 21.46 | $21.62 | 81342 |
| 2025-11-26 | 21.47 | $21.18 | 51807 |
| 2025-11-25 | 21.53 | $21.16 | 102900 |
| 2025-11-24 | 21.60 | $20.71 | 98200 |
| 2025-11-21 | 21.72 | $20.88 | 91600 |
| 2025-11-20 | 21.84 | $20.42 | 138500 |
| 2025-11-19 | 22.03 | $20.72 | 85600 |
| 2025-11-18 | 22.19 | $21.24 | 100900 |
| 2025-11-17 | 22.32 | $21.71 | 46042 |
| 2025-11-14 | 22.41 | $22.35 | 37900 |
| 2025-11-13 | 22.45 | $22.80 | 67800 |
| 2025-11-12 | 22.45 | $22.55 | 39632 |
| 2025-11-11 | 22.48 | $22.40 | 55800 |
| 2025-11-10 | 22.52 | $22.34 | 98645 |
| 2025-11-07 | 22.58 | $22.30 | 54700 |
| 2025-11-06 | 22.64 | $21.86 | 87002 |
| 2025-11-05 | 22.75 | $21.63 | 74100 |
| 2025-11-04 | 22.90 | $21.41 | 58800 |
| 2025-11-03 | 23.07 | $21.74 | 58200 |
| 2025-10-31 | 23.21 | $22.24 | 55735 |
| 2025-10-30 | 23.32 | $22.51 | 67400 |
| 2025-10-29 | 23.41 | $22.52 | 66341 |
| 2025-10-28 | 23.50 | $23.46 | 48532 |
| 2025-10-27 | 23.51 | $23.60 | 64400 |
| 2025-10-24 | 23.50 | $23.52 | 43947 |
| 2025-10-23 | 23.50 | $23.49 | 130625 |
| 2025-10-22 | 23.51 | $23.48 | 31802 |
| 2025-10-21 | 23.52 | $23.52 | 126600 |
| 2025-10-20 | 23.53 | $23.82 | 42131 |
| 2025-10-17 | 23.51 | $23.91 | 75200 |
| 2025-10-16 | 23.48 | $23.67 | 45715 |
| 2025-10-15 | 23.48 | $23.51 | 60600 |
| 2025-10-14 | 23.50 | $23.21 | 67100 |
| 2025-10-13 | 23.55 | $23.31 | 80900 |
| 2025-10-10 | 23.60 | $22.94 | 130049 |
| 2025-10-09 | 23.69 | $23.22 | 387609 |
| 2025-10-08 | 23.75 | $23.24 | 42940 |
| 2025-10-07 | 23.82 | $23.16 | 241217 |
| 2025-10-06 | 23.89 | $23.48 | 60908 |
| 2025-10-03 | 23.94 | $23.85 | 34503 |
| 2025-10-02 | 23.96 | $23.84 | 29200 |
| 2025-10-01 | 23.97 | $23.78 | 41800 |
| 2025-09-30 | 23.98 | $23.84 | 60800 |
| 2025-09-29 | 23.99 | $23.73 | 43200 |
| 2025-09-26 | 24.00 | $23.65 | 47200 |
| 2025-09-25 | 24.02 | $23.79 | 52848 |
| 2025-09-24 | 24.02 | $23.98 | 33600 |
| 2025-09-23 | 24.00 | $24.36 | 54830 |
| 2025-09-22 | 23.93 | $24.11 | 27920 |
| 2025-09-19 | 23.89 | $24.16 | 68200 |
| 2025-09-18 | 23.84 | $24.14 | 35430 |
| 2025-09-17 | 23.78 | $24.19 | 42000 |
| 2025-09-16 | 23.71 | $24.20 | 62211 |
| 2025-09-15 | 23.63 | $24.32 | 49714 |
| 2025-09-12 | 23.53 | $24.03 | 38301 |
| 2025-09-11 | 23.44 | $24.06 | 26516 |
| 2025-09-10 | 23.34 | $23.84 | 54800 |
| 2025-09-09 | 23.25 | $24.00 | 38641 |
| 2025-09-08 | 23.14 | $24.28 | 78535 |
| 2025-09-05 | 22.98 | $23.75 | 63842 |
| 2025-09-04 | 22.87 | $23.10 | 56030 |
| 2025-09-03 | 22.81 | $23.04 | 60918 |
| 2025-09-02 | 22.74 | $22.95 | 58400 |
| 2025-08-29 | 22.68 | $23.13 | 58846 |
| 2025-08-28 | 22.58 | $23.14 | 144418 |
| 2025-08-27 | 22.48 | $23.00 | 58200 |
| 2025-08-26 | 22.38 | $23.45 | 52212 |
| 2025-08-25 | 22.23 | $23.40 | 53300 |
| 2025-08-22 | 22.08 | $23.79 | 68400 |
| 2025-08-21 | 21.89 | $22.11 | 59503 |
| 2025-08-20 | 21.86 | $22.79 | 103300 |
| 2025-08-19 | 21.77 | $22.70 | 50000 |
| 2025-08-18 | 21.69 | $22.00 | 59937 |
| 2025-08-15 | 21.68 | $22.18 | 194400 |
| 2025-08-14 | 21.66 | $21.80 | 87500 |
| 2025-08-13 | 21.67 | $21.82 | 68000 |
| 2025-08-12 | 21.70 | $21.72 | 32919 |
| 2025-08-11 | 21.74 | $21.48 | 43100 |
| 2025-08-08 | 21.81 | $21.81 | 71504 |
| 2025-08-07 | 21.86 | $21.56 | 46504 |
| 2025-08-06 | 21.94 | $21.14 | 42600 |
| 2025-08-05 | 22.08 | $21.12 | 75500 |
| 2025-08-04 | 22.23 | $20.96 | 79604 |
| 2025-08-01 | 22.41 | $20.88 | 69800 |
| 2025-07-31 | 22.61 | $21.00 | 81414 |
| 2025-07-30 | 22.81 | $21.46 | 45800 |
| 2025-07-29 | 22.98 | $22.04 | 52135 |
| 2025-07-28 | 23.10 | $22.32 | 31114 |
| 2025-07-25 | 23.19 | $23.02 | 61226 |
| 2025-07-24 | 23.22 | $22.79 | 27500 |
| 2025-07-23 | 23.28 | $23.03 | 53922 |
| 2025-07-22 | 23.31 | $22.61 | 61316 |
| 2025-07-21 | 23.38 | $23.05 | 40113 |
| 2025-07-18 | 23.41 | $22.99 | 114430 |
| 2025-07-17 | 23.43 | $23.07 | 79839 |
| 2025-07-16 | 23.44 | $23.22 | 64923 |
| 2025-07-15 | 23.44 | $23.26 | 27200 |
| 2025-07-14 | 23.43 | $23.44 | 37010 |
| 2025-07-11 | 23.40 | $23.59 | 33500 |
| 2025-07-10 | 23.35 | $24.00 | 34420 |
| 2025-07-09 | 23.26 | $23.75 | 57200 |
| 2025-07-08 | 23.18 | $23.81 | 70800 |
| 2025-07-07 | 23.10 | $23.47 | 68400 |
| 2025-07-03 | 23.03 | $23.70 | 47000 |
| 2025-07-02 | 22.95 | $23.59 | 71246 |
| 2025-07-01 | 22.86 | $23.47 | 39626 |
| 2025-06-30 | 22.79 | $23.37 | 62331 |
| 2025-06-27 | 22.72 | $23.40 | 62500 |
| 2025-06-26 | 22.65 | $23.29 | 71000 |
| 2025-06-25 | 22.58 | $23.04 | 50400 |
| 2025-06-24 | 22.53 | $23.20 | 42930 |
| 2025-06-23 | 22.47 | $22.48 | 47215 |
| 2025-06-20 | 22.48 | $22.07 | 51623 |
| 2025-06-18 | 22.52 | $21.84 | 94400 |
| 2025-06-17 | 22.60 | $22.22 | 33900 |
| 2025-06-16 | 22.64 | $22.52 | 50903 |
| 2025-06-13 | 22.65 | $22.36 | 47400 |
| 2025-06-12 | 22.67 | $23.10 | 46944 |
| 2025-06-11 | 22.62 | $22.96 | 36131 |
| 2025-06-10 | 22.58 | $23.10 | 35100 |
| 2025-06-09 | 22.52 | $22.52 | 39800 |
| 2025-06-06 | 22.51 | $22.12 | 44918 |
| 2025-06-05 | 22.54 | $22.20 | 57200 |
| 2025-06-04 | 22.55 | $22.53 | 34300 |
| 2025-06-03 | 22.53 | $22.57 | 53200 |
| 2025-06-02 | 22.51 | $23.01 | 100133 |
| 2025-05-30 | 22.44 | $22.80 | 465924 |
| 2025-05-29 | 22.37 | $22.58 | 151620 |
| 2025-05-28 | 22.33 | $22.31 | 87800 |
| 2025-05-27 | 22.30 | $22.60 | 69323 |
| 2025-05-23 | 22.24 | $22.66 | 63126 |
| 2025-05-22 | 22.17 | $22.96 | 65235 |
| 2025-05-21 | 22.06 | $22.44 | 70900 |
| 2025-05-20 | 21.99 | $22.66 | 46634 |
| 2025-05-19 | 21.89 | $22.45 | 65109 |
| 2025-05-16 | 21.80 | $22.36 | 51100 |
| 2025-05-15 | 21.70 | $22.29 | 138330 |
| 2025-05-14 | 21.59 | $22.08 | 262627 |
| 2025-05-13 | 21.49 | $22.20 | 92822 |
| 2025-05-12 | 21.36 | $22.11 | 147636 |
| 2025-05-09 | 21.23 | $21.85 | 50618 |
| 2025-05-08 | 21.11 | $21.61 | 73400 |
| 2025-05-07 | 21.01 | $21.40 | 59700 |
| 2025-05-06 | 20.91 | $21.75 | 41600 |
| 2025-05-05 | 20.76 | $22.00 | 77100 |
| 2025-05-02 | 20.57 | $21.60 | 46237 |
| 2025-05-01 | 20.42 | $21.22 | 68900 |
| 2025-04-30 | 20.31 | $21.02 | 56500 |
| 2025-04-29 | 20.21 | $21.40 | 60940 |
| 2025-04-28 | 20.07 | $21.35 | 62600 |
| 2025-04-25 | 19.93 | $21.37 | 42800 |
| 2025-04-24 | 19.79 | $21.34 | 78137 |
| 2025-04-23 | 19.64 | $20.85 | 174708 |
| 2025-04-22 | 19.55 | $19.72 | 114438 |
| 2025-04-21 | 19.58 | $19.36 | 95740 |
| 2025-04-17 | 19.64 | $19.50 | 75936 |
| 2025-04-16 | 19.71 | $19.44 | 93424 |
| 2025-04-15 | 19.80 | $19.42 | 116400 |
| 2025-04-14 | 19.90 | $19.40 | 236900 |
| 2025-04-11 | 20.03 | $19.05 | 141928 |
| 2025-04-10 | 20.20 | $19.24 | 205100 |
| 2025-04-09 | 20.36 | $19.67 | 367717 |
| 2025-04-08 | 20.50 | $18.22 | 242031 |
| 2025-04-07 | 20.79 | $18.40 | 198200 |
| 2025-04-04 | 21.08 | $19.66 | 112617 |
| 2025-04-03 | 21.27 | $20.73 | 71700 |
| 2025-04-02 | 21.36 | $20.93 | 47925 |
| 2025-04-01 | 21.43 | $20.67 | 104600 |
| 2025-03-31 | 21.53 | $20.47 | 90308 |
| 2025-03-28 | 21.64 | $20.39 | 92616 |
| 2025-03-27 | 21.77 | $20.72 | 81800 |
| 2025-03-26 | 21.86 | $21.04 | 51200 |
| 2025-03-25 | 21.92 | $21.59 | 48820 |
| 2025-03-24 | 21.93 | $21.49 | 82136 |
| 2025-03-21 | 21.94 | $21.61 | 100100 |
| 2025-03-20 | 21.93 | $22.07 | 55335 |
| 2025-03-19 | 21.87 | $22.54 | 70200 |
| 2025-03-18 | 21.75 | $22.51 | 59655 |
| 2025-03-17 | 21.62 | $22.44 | 115611 |
| 2025-03-14 | 21.49 | $22.53 | 99914 |
| 2025-03-13 | 21.35 | $21.78 | 113000 |
| 2025-03-12 | 21.27 | $22.32 | 103700 |
| 2025-03-11 | 21.12 | $22.07 | 79246 |
| 2025-03-10 | 20.98 | $21.75 | 68228 |
| 2025-03-07 | 20.86 | $22.42 | 51741 |
| 2025-03-06 | 20.67 | $21.96 | 180827 |
| 2025-03-05 | 20.50 | $21.71 | 54600 |
| 2025-03-04 | 20.35 | $20.49 | 54700 |
| 2025-03-03 | 20.30 | $20.32 | 70509 |
| 2025-02-28 | 20.27 | $20.54 | 64200 |
| 2025-02-27 | 20.20 | $20.69 | 62500 |
| 2025-02-26 | 20.12 | $20.97 | 51144 |
| 2025-02-25 | 20.02 | $20.75 | 61110 |
| 2025-02-24 | 19.93 | $20.26 | 92300 |
| 2025-02-21 | 19.90 | $20.08 | 59249 |
| 2025-02-20 | 19.88 | $20.10 | 49541 |
| 2025-02-19 | 19.87 | $20.00 | 91648 |
| 2025-02-18 | 19.87 | $20.75 | 93400 |
| 2025-02-14 | 19.80 | $20.64 | 72433 |
| 2025-02-13 | 19.73 | $20.45 | 141700 |
| 2025-02-12 | 19.69 | $19.71 | 174500 |
| 2025-02-11 | 19.70 | $19.41 | 84613 |
| 2025-02-10 | 19.75 | $19.54 | 164700 |
| 2025-02-07 | 19.78 | $19.39 | 140800 |
| 2025-02-06 | 19.83 | $19.80 | 141500 |
| 2025-02-05 | 19.84 | $19.24 | 170539 |
| 2025-02-04 | 19.91 | $18.94 | 272301 |
| 2025-02-03 | 20.00 | $18.43 | 284844 |
| 2025-01-31 | 20.15 | $19.04 | 107101 |
| 2025-01-30 | 20.25 | $19.54 | 181409 |
| 2025-01-29 | 20.30 | $19.75 | 133009 |
| 2025-01-28 | 20.33 | $20.97 | 86900 |
| 2025-01-27 | 20.23 | $21.21 | 335000 |
| 2025-01-24 | 20.11 | $21.13 | 83700 |
| 2025-01-23 | 19.98 | $20.72 | 134530 |
| 2025-01-22 | 19.89 | $20.68 | 164217 |
| 2025-01-21 | 19.79 | $20.90 | 258018 |
| 2025-01-17 | 19.66 | $20.23 | 233600 |
| 2025-01-16 | 19.60 | $20.12 | 433037 |
| 2025-01-15 | 19.54 | $19.92 | 117125 |
| 2025-01-14 | 19.51 | $19.35 | 267700 |
| 2025-01-13 | 19.54 | $19.02 | 355500 |
| 2025-01-10 | 19.61 | $19.15 | 144600 |
| 2025-01-08 | 19.68 | $19.73 | 69800 |
| 2025-01-07 | 19.70 | $20.08 | 196000 |
| 2025-01-06 | 19.69 | $19.84 | 233400 |
| 2025-01-03 | 19.70 | $19.25 | 167700 |
| 2025-01-02 | 19.78 | $19.41 | 299100 |
| 2024-12-31 | 19.84 | $19.95 | 115300 |
| 2024-12-30 | 19.86 | $19.70 | 186800 |
| 2024-12-27 | 19.89 | $19.58 | 258624 |
| 2024-12-26 | 19.94 | $19.59 | 202714 |
| 2024-12-24 | 19.98 | $19.43 | 92834 |
| 2024-12-23 | 20.05 | $19.30 | 338443 |
| 2024-12-20 | 20.12 | $19.37 | 220537 |
| 2024-12-19 | 20.18 | $19.32 | 299141 |
| 2024-12-18 | 20.26 | $19.15 | 144100 |
| 2024-12-17 | 20.35 | $19.81 | 206742 |
| 2024-12-16 | 20.38 | $20.25 | 526116 |
| 2024-12-13 | 20.36 | $20.54 | 133942 |
| 2024-12-12 | 20.31 | $20.63 | 99738 |
| 2024-12-11 | 20.25 | $21.00 | 88700 |
| 2024-12-10 | 20.14 | $21.11 | 145413 |
| 2024-12-09 | 20.03 | $21.18 | 184244 |
| 2024-12-06 | 19.91 | $20.75 | 96536 |
| 2024-12-05 | 19.83 | $20.59 | 127300 |
| 2024-12-04 | 19.78 | $20.32 | 77717 |
| 2024-12-03 | 19.75 | $20.26 | 195800 |
| 2024-12-02 | 19.74 | $20.10 | 211600 |
| 2024-11-29 | 19.75 | $19.44 | 114329 |
| 2024-11-27 | 19.83 | $19.43 | 163804 |
| 2024-11-26 | 19.93 | $19.13 | 234707 |
| 2024-11-25 | 20.06 | $19.55 | 203204 |
| 2024-11-22 | 20.16 | $19.37 | 107527 |
| 2024-11-21 | 20.29 | $19.42 | 192348 |
| 2024-11-20 | 20.43 | $19.62 | 192612 |
| 2024-11-19 | 20.56 | $19.67 | 211000 |
| 2024-11-18 | 20.70 | $19.80 | 357300 |
| 2024-11-15 | 20.84 | $19.52 | 327735 |
| 2024-11-14 | 21.02 | $19.47 | 258900 |
| 2024-11-13 | 21.23 | $19.73 | 105100 |
| 2024-11-12 | 21.42 | $19.98 | 122616 |
| 2024-11-11 | 21.61 | $21.04 | 69700 |
| 2024-11-08 | 21.70 | $21.11 | 64234 |
| 2024-11-07 | 21.80 | $21.44 | 82729 |
| 2024-11-06 | 21.87 | $21.19 | 50746 |
| 2024-11-05 | 21.98 | $21.66 | 62500 |
| 2024-11-04 | 22.05 | $21.84 | 62114 |
| 2024-11-01 | 22.11 | $21.80 | 68500 |
| 2024-10-31 | 22.18 | $21.59 | 117600 |
| 2024-10-30 | 22.27 | $21.33 | 82807 |
| 2024-10-29 | 22.40 | $21.49 | 60000 |
| 2024-10-28 | 22.52 | $21.91 | 83522 |
| 2024-10-25 | 22.61 | $21.27 | 39903 |
| 2024-10-24 | 22.77 | $21.54 | 59900 |
| 2024-10-23 | 22.92 | $21.87 | 93100 |
| 2024-10-22 | 23.03 | $22.90 | 289910 |
| 2024-10-21 | 23.04 | $22.98 | 35909 |
| 2024-10-18 | 23.04 | $23.10 | 33300 |
| 2024-10-17 | 23.02 | $22.65 | 116710 |
| 2024-10-16 | 23.04 | $22.77 | 52000 |
| 2024-10-15 | 23.05 | $22.83 | 50500 |
| 2024-10-14 | 23.04 | $23.14 | 35300 |
| 2024-10-11 | 23.00 | $23.23 | 67813 |
| 2024-10-10 | 22.94 | $23.22 | 41040 |
| 2024-10-09 | 22.88 | $23.31 | 58036 |
| 2024-10-08 | 22.79 | $23.08 | 58600 |
| 2024-10-07 | 22.72 | $23.24 | 96700 |
| 2024-10-04 | 22.63 | $23.33 | 46521 |
| 2024-10-03 | 22.52 | $22.63 | 160300 |
| 2024-10-02 | 22.47 | $23.12 | 1.4M |
| 2024-10-01 | 22.37 | $23.11 | 1.4M |
| 2024-09-30 | 22.26 | $23.61 | 740800 |
| 2024-09-27 | 22.09 | $23.84 | 350703 |
| 2024-09-26 | 21.88 | $23.17 | 57100 |
| 2024-09-25 | 21.73 | $21.94 | 37900 |
| 2024-09-24 | 21.69 | $21.89 | 56700 |
| 2024-09-23 | 21.65 | $21.90 | 91800 |
| 2024-09-20 | 21.61 | $21.74 | 126214 |
| 2024-09-19 | 21.58 | $22.36 | 41516 |
| 2024-09-18 | 21.47 | $21.86 | 60000 |
| 2024-09-17 | 21.41 | $21.88 | 43100 |
| 2024-09-16 | 21.34 | $21.47 | 240530 |
| 2024-09-13 | 21.29 | $21.66 | 69113 |
| 2024-09-12 | 21.22 | $21.58 | 110700 |
| 2024-09-11 | 21.15 | $21.45 | 93534 |
| 2024-09-10 | 21.08 | $21.28 | 112500 |
| 2024-09-09 | 21.02 | $21.54 | 116200 |
| 2024-09-06 | 20.93 | $21.35 | 52500 |
| 2024-09-05 | 20.84 | $21.63 | 98600 |
| 2024-09-04 | 20.72 | $21.28 | 51000 |
| 2024-09-03 | 20.63 | $21.16 | 67700 |
| 2024-08-30 | 20.54 | $21.31 | 69808 |
| 2024-08-29 | 20.43 | $21.28 | 135700 |
| 2024-08-28 | 20.32 | $20.94 | 52000 |
| 2024-08-27 | 20.24 | $21.18 | 89700 |
| 2024-08-26 | 20.13 | $21.04 | 129400 |
| 2024-08-23 | 20.04 | $21.05 | 83500 |
| 2024-08-22 | 19.94 | $20.56 | 418301 |
| 2024-08-21 | 19.89 | $20.32 | 104100 |
| 2024-08-20 | 19.87 | $20.00 | 101300 |
| 2024-08-19 | 19.87 | $20.03 | 140200 |
| 2024-08-16 | 19.88 | $19.73 | 84414 |
| 2024-08-15 | 19.92 | $19.58 | 171400 |
| 2024-08-14 | 19.99 | $19.55 | 123400 |
| 2024-08-13 | 20.06 | $19.73 | 99338 |
| 2024-08-12 | 20.12 | $19.55 | 253143 |
| 2024-08-09 | 20.21 | $19.65 | 177800 |
| 2024-08-08 | 20.29 | $19.67 | 717618 |
| 2024-08-07 | 20.38 | $19.63 | 255500 |
| 2024-08-06 | 20.47 | $19.68 | 299701 |
| 2024-08-05 | 20.57 | $19.74 | 313300 |
| 2024-08-02 | 20.66 | $20.47 | 113516 |
| 2024-08-01 | 20.68 | $20.26 | 183933 |
| 2024-07-31 | 20.72 | $20.62 | 85900 |
| 2024-07-30 | 20.73 | $20.61 | 152243 |
| 2024-07-29 | 20.74 | $20.74 | 372300 |
| 2024-07-26 | 20.73 | $20.68 | 154618 |
| 2024-07-25 | 20.72 | $20.71 | 215800 |
| 2024-07-24 | 20.72 | $20.05 | 68900 |
| 2024-07-23 | 20.78 | $20.42 | 360600 |
| 2024-07-22 | 20.80 | $21.39 | 200408 |
| 2024-07-19 | 20.73 | $20.64 | 199200 |
| 2024-07-18 | 20.73 | $21.25 | 46907 |
| 2024-07-17 | 20.67 | $21.19 | 69800 |
| 2024-07-16 | 20.62 | $20.87 | 104240 |
| 2024-07-15 | 20.60 | $20.86 | 120900 |
| 2024-07-12 | 20.58 | $21.17 | 69319 |
| 2024-07-11 | 20.54 | $20.72 | 163712 |
| 2024-07-10 | 20.55 | $20.33 | 89249 |
| 2024-07-09 | 20.60 | $20.20 | 87814 |
| 2024-07-08 | 20.67 | $20.55 | 267147 |
| 2024-07-05 | 20.72 | $20.78 | 274600 |
| 2024-07-03 | 20.76 | $20.64 | 51038 |
| 2024-07-02 | 20.82 | $20.14 | 160800 |
| 2024-07-01 | 20.95 | $20.15 | 437000 |
| 2024-06-28 | 21.09 | $20.34 | 337136 |
| 2024-06-27 | 21.23 | $20.44 | 103617 |
| 2024-06-26 | 21.37 | $20.66 | 438200 |
| 2024-06-25 | 21.50 | $20.54 | 236923 |
| 2024-06-24 | 21.66 | $20.58 | 287800 |
| 2024-06-21 | 21.82 | $20.58 | 151400 |
| 2024-06-20 | 22.00 | $21.18 | 110204 |
| 2024-06-18 | 22.13 | $21.16 | 288400 |
| 2024-06-17 | 22.28 | $21.11 | 120000 |
| 2024-06-14 | 22.44 | $20.81 | 99700 |
| 2024-06-13 | 22.64 | $21.52 | 189700 |
| 2024-06-12 | 22.79 | $21.93 | 150608 |
| 2024-06-11 | 22.90 | $21.84 | 388723 |
| 2024-06-10 | 23.03 | $22.11 | 98001 |
| 2024-06-07 | 23.14 | $22.37 | 64200 |
| 2024-06-06 | 23.22 | $22.66 | 88900 |
| 2024-06-05 | 23.28 | $23.00 | 121600 |
| 2024-06-04 | 23.30 | $23.29 | 58804 |
| 2024-06-03 | 23.30 | $23.32 | 157823 |
| 2024-05-31 | 23.29 | $23.35 | 92008 |
| 2024-05-30 | 23.27 | $23.13 | 569100 |
| 2024-05-29 | 23.26 | $22.87 | 312100 |
| 2024-05-28 | 23.27 | $23.17 | 507200 |
| 2024-05-24 | 23.25 | $23.65 | 297448 |
| 2024-05-23 | 23.18 | $23.31 | 288548 |
| 2024-05-22 | 23.14 | $23.24 | 306715 |
| 2024-05-21 | 23.09 | $23.47 | 51512 |
| 2024-05-20 | 23.02 | $23.57 | 68668 |
| 2024-05-17 | 22.94 | $23.45 | 43200 |
| 2024-05-16 | 22.87 | $23.54 | 51600 |
| 2024-05-15 | 22.79 | $23.70 | 53515 |
| 2024-05-14 | 22.70 | $23.78 | 45800 |
| 2024-05-13 | 22.59 | $23.06 | 118345 |
| 2024-05-10 | 22.55 | $22.62 | 35200 |
| 2024-05-09 | 22.56 | $22.96 | 105717 |
| 2024-05-08 | 22.53 | $22.79 | 56408 |
| 2024-05-07 | 22.53 | $23.00 | 86300 |
| 2024-05-06 | 22.52 | $22.64 | 118000 |
| 2024-05-03 | 22.54 | $22.53 | 118700 |
| 2024-05-02 | 22.58 | $22.03 | 186200 |
| 2024-05-01 | 22.69 | $21.93 | 45336 |
| 2024-04-30 | 22.81 | $21.94 | 59500 |
| 2024-04-29 | 22.95 | $22.05 | 174500 |
| 2024-04-26 | 23.09 | $22.38 | 464800 |
| 2024-04-25 | 23.21 | $21.90 | 406000 |
| 2024-04-24 | 23.39 | $22.09 | 757928 |
| 2024-04-23 | 23.57 | $22.40 | 460148 |
| 2024-04-22 | 23.73 | $23.77 | 122700 |
| 2024-04-19 | 23.76 | $23.44 | 73200 |
| 2024-04-18 | 23.82 | $23.29 | 103500 |
| 2024-04-17 | 23.91 | $23.26 | 78548 |
| 2024-04-16 | 23.99 | $23.03 | 79031 |
| 2024-04-15 | 24.11 | $23.12 | 123219 |
| 2024-04-12 | 24.22 | $23.09 | 57549 |
| 2024-04-11 | 24.33 | $23.68 | 86123 |
| 2024-04-10 | 24.39 | $23.82 | 49900 |
| 2024-04-09 | 24.44 | $24.10 | 246200 |
| 2024-04-08 | 24.46 | $24.17 | 98800 |
| 2024-04-05 | 24.48 | $24.13 | 109612 |
| 2024-04-04 | 24.50 | $24.59 | 69900 |
| 2024-04-03 | 24.47 | $24.95 | 846200 |
| 2024-04-02 | 24.40 | $24.42 | 3.7M |
| 2024-04-01 | 24.39 | $24.86 | 51348 |
| 2024-03-28 | 24.33 | $24.92 | 399848 |
| 2024-03-27 | 24.26 | $25.33 | 109107 |
| 2024-03-26 | 24.14 | $24.91 | 294600 |
| 2024-03-25 | 24.07 | $24.36 | 99800 |
| 2024-03-22 | 24.05 | $23.96 | 59636 |
| 2024-03-21 | 24.07 | $24.13 | 35900 |
| 2024-03-20 | 24.07 | $24.23 | 50700 |
| 2024-03-19 | 24.07 | $23.98 | 84400 |
| 2024-03-18 | 24.09 | $23.92 | 92426 |
| 2024-03-15 | 24.13 | $23.76 | 79721 |
| 2024-03-14 | 24.18 | $23.84 | 212020 |
| 2024-03-13 | 24.23 | $23.98 | 295014 |
| 2024-03-12 | 24.26 | $24.08 | 55474 |
| 2024-03-11 | 24.29 | $23.97 | 77744 |
| 2024-03-08 | 24.33 | $24.18 | 53828 |
| 2024-03-07 | 24.35 | $24.24 | 145907 |
| 2024-03-06 | 24.37 | $23.94 | 77428 |
| 2024-03-05 | 24.43 | $23.94 | 49021 |
| 2024-03-04 | 24.50 | $24.30 | 48413 |
| 2024-03-01 | 24.53 | $24.49 | 49444 |
| 2024-02-29 | 24.56 | $24.27 | 50000 |
| 2024-02-28 | 24.61 | $24.52 | 60208 |
| 2024-02-27 | 24.65 | $24.50 | 57149 |
| 2024-02-26 | 24.69 | $24.14 | 220210 |
| 2024-02-23 | 24.77 | $24.73 | 128000 |
| 2024-02-22 | 24.81 | $24.73 | 75900 |
| 2024-02-21 | 24.84 | $24.50 | 57538 |
| 2024-02-20 | 24.91 | $24.53 | 56213 |
| 2024-02-16 | 24.97 | $24.79 | 61700 |
| 2024-02-15 | 25.01 | $24.69 | 90519 |
| 2024-02-14 | 25.06 | $24.17 | 79400 |
| 2024-02-13 | 25.16 | $23.84 | 102922 |
| 2024-02-12 | 25.30 | $24.73 | 63100 |
| 2024-02-09 | 25.37 | $24.72 | 63831 |
| 2024-02-08 | 25.43 | $24.87 | 351200 |
| 2024-02-07 | 25.49 | $25.14 | 85545 |
| 2024-02-06 | 25.53 | $25.59 | 48400 |
| 2024-02-05 | 25.52 | $25.37 | 72700 |
| 2024-02-02 | 25.54 | $25.46 | 46100 |
| 2024-02-01 | 25.55 | $25.82 | 36124 |
| 2024-01-31 | 25.52 | $25.62 | 51500 |
| 2024-01-30 | 25.53 | $25.68 | 42500 |
| 2024-01-29 | 25.53 | $25.82 | 65317 |
| 2024-01-26 | 25.54 | $25.87 | 68941 |
| 2024-01-25 | 25.54 | $25.51 | 33600 |
| 2024-01-24 | 25.60 | $25.64 | 38600 |
| 2024-01-23 | 25.64 | $25.16 | 45740 |
| 2024-01-22 | 25.75 | $25.02 | 54312 |
| 2024-01-19 | 25.88 | $25.20 | 77700 |
| 2024-01-18 | 26.00 | $25.15 | 56600 |
| 2024-01-17 | 26.13 | $25.06 | 48800 |
| 2024-01-16 | 26.28 | $25.22 | 67736 |
| 2024-01-12 | 26.42 | $25.81 | 97224 |
| 2024-01-11 | 26.52 | $25.80 | 76030 |
| 2024-01-10 | 26.61 | $25.67 | 1.4M |
| 2024-01-09 | 26.72 | $25.58 | 149600 |
| 2024-01-08 | 26.84 | $25.92 | 425400 |
| 2024-01-05 | 26.93 | $25.79 | 152228 |
| 2024-01-04 | 27.03 | $25.97 | 40200 |
| 2024-01-03 | 27.11 | $26.28 | 35500 |
| 2024-01-02 | 27.16 | $26.97 | 57200 |
| 2023-12-29 | 27.14 | $27.74 | 42700 |
| 2023-12-28 | 27.04 | $27.63 | 110746 |
| 2023-12-27 | 26.94 | $27.77 | 60602 |
| 2023-12-26 | 26.81 | $27.69 | 40500 |
| 2023-12-22 | 26.68 | $27.36 | 53300 |
| 2023-12-21 | 26.58 | $27.45 | 41600 |
| 2023-12-20 | 26.45 | $26.97 | 58041 |
| 2023-12-19 | 26.36 | $27.45 | 45500 |
| 2023-12-18 | 26.21 | $26.77 | 50007 |
| 2023-12-15 | 26.12 | $27.00 | 72800 |
| 2023-12-14 | 25.99 | $27.25 | 59700 |
| 2023-12-13 | 25.83 | $26.53 | 63900 |
| 2023-12-12 | 25.73 | $26.12 | 57133 |
| 2023-12-11 | 25.66 | $26.15 | 83300 |
| 2023-12-08 | 25.57 | $26.07 | 65417 |
| 2023-12-07 | 25.48 | $26.07 | 70838 |
| 2023-12-06 | 25.37 | $25.72 | 85915 |
| 2023-12-05 | 25.29 | $25.71 | 54000 |
| 2023-12-04 | 25.19 | $25.84 | 91300 |
| 2023-12-01 | 25.06 | $25.95 | 38500 |
| 2023-11-30 | 24.91 | $25.68 | 66423 |
| 2023-11-29 | 24.77 | $25.66 | 57623 |
| 2023-11-28 | 24.62 | $25.53 | 52200 |
| 2023-11-27 | 24.47 | $25.46 | 99941 |
| 2023-11-24 | 24.30 | $25.33 | 56200 |
| 2023-11-22 | 24.14 | $24.96 | 36636 |
| 2023-11-21 | 23.99 | $24.94 | 43600 |
| 2023-11-20 | 23.83 | $25.10 | 91500 |
| 2023-11-17 | 23.64 | $25.03 | 37900 |
| 2023-11-16 | 23.45 | $24.67 | 36523 |
| 2023-11-15 | 23.29 | $24.94 | 43500 |
| 2023-11-14 | 23.08 | $24.67 | 53900 |
| 2023-11-13 | 22.90 | $23.62 | 97500 |
| 2023-11-10 | 22.81 | $23.61 | 59728 |
| 2023-11-09 | 22.73 | $23.46 | 83133 |
| 2023-11-08 | 22.66 | $23.36 | 72340 |
| 2023-11-07 | 22.60 | $22.65 | 71712 |
| 2023-11-06 | 22.62 | $22.74 | 142100 |
| 2023-11-03 | 22.63 | $23.00 | 64503 |
| 2023-11-02 | 22.62 | $22.92 | 101414 |
| 2023-11-01 | 22.63 | $22.67 | 57501 |
| 2023-10-31 | 22.66 | $22.65 | 144108 |
| 2023-10-30 | 22.71 | $22.50 | 122100 |
| 2023-10-27 | 22.77 | $22.05 | 176200 |
| 2023-10-26 | 22.88 | $21.97 | 167100 |
| 2023-10-25 | 23.01 | $21.47 | 74500 |
| 2023-10-24 | 23.20 | $22.68 | 130600 |
| 2023-10-23 | 23.28 | $22.55 | 133200 |
| 2023-10-20 | 23.38 | $22.43 | 381401 |
| 2023-10-19 | 23.50 | $22.43 | 90334 |
| 2023-10-18 | 23.63 | $22.60 | 59300 |
| 2023-10-17 | 23.76 | $23.26 | 143600 |
| 2023-10-16 | 23.82 | $23.45 | 178200 |
| 2023-10-13 | 23.88 | $23.24 | 48900 |
| 2023-10-12 | 23.96 | $23.65 | 88324 |
| 2023-10-11 | 24.02 | $24.14 | 56220 |
| 2023-10-10 | 24.02 | $24.17 | 86000 |
| 2023-10-09 | 24.03 | $23.68 | 54300 |
| 2023-10-06 | 24.10 | $24.15 | 77000 |
| 2023-10-05 | 24.14 | $23.95 | 47500 |
| 2023-10-04 | 24.20 | $23.83 | 54106 |
| 2023-10-03 | 24.29 | $23.61 | 91521 |
| 2023-10-02 | 24.41 | $23.45 | 96000 |
| 2023-09-29 | 24.57 | $24.09 | 83200 |
| 2023-09-28 | 24.68 | $23.80 | 118608 |
| 2023-09-27 | 24.83 | $23.86 | 85823 |
| 2023-09-26 | 25.00 | $24.18 | 64713 |
| 2023-09-25 | 25.15 | $24.33 | 79000 |
| 2023-09-22 | 25.29 | $24.23 | 84900 |
| 2023-09-21 | 25.45 | $24.36 | 69634 |
| 2023-09-20 | 25.62 | $24.69 | 49100 |
| 2023-09-19 | 25.76 | $24.53 | 56744 |
| 2023-09-18 | 25.93 | $24.67 | 63600 |
| 2023-09-15 | 26.09 | $25.04 | 243700 |
| 2023-09-14 | 26.23 | $25.17 | 142400 |
| 2023-09-13 | 26.37 | $24.83 | 29600 |
| 2023-09-12 | 26.55 | $25.18 | 50100 |
| 2023-09-11 | 26.70 | $26.41 | 39100 |
| 2023-09-08 | 26.75 | $26.11 | 32739 |
| 2023-09-07 | 26.83 | $26.09 | 32041 |
| 2023-09-06 | 26.93 | $26.52 | 27300 |
| 2023-09-05 | 26.99 | $26.44 | 41724 |
| 2023-09-01 | 27.06 | $27.09 | 26200 |
| 2023-08-31 | 27.09 | $27.17 | 31928 |
| 2023-08-30 | 27.10 | $27.51 | 32900 |
| 2023-08-29 | 27.09 | $27.24 | 26100 |
| 2023-08-28 | 27.11 | $26.90 | 69721 |
| 2023-08-25 | 27.17 | $26.73 | 27431 |
| 2023-08-24 | 27.26 | $26.54 | 36200 |
| 2023-08-23 | 27.37 | $26.80 | 28713 |
| 2023-08-22 | 27.47 | $26.54 | 46427 |
| 2023-08-21 | 27.60 | $26.83 | 29705 |
| 2023-08-18 | 27.71 | $26.92 | 43900 |
| 2023-08-17 | 27.81 | $27.13 | 35300 |
| 2023-08-16 | 27.89 | $26.91 | 38700 |
| 2023-08-15 | 27.99 | $27.01 | 41143 |
| 2023-08-14 | 28.09 | $27.55 | 117502 |
| 2023-08-11 | 28.14 | $27.64 | 30941 |
| 2023-08-10 | 28.18 | $28.02 | 48000 |
| 2023-08-09 | 28.18 | $28.12 | 42200 |
| 2023-08-08 | 28.17 | $28.09 | 41024 |
| 2023-08-07 | 28.15 | $28.40 | 54539 |
| 2023-08-04 | 28.10 | $28.24 | 22000 |
| 2023-08-03 | 28.05 | $28.07 | 55630 |
| 2023-08-02 | 28.01 | $28.15 | 32012 |
| 2023-08-01 | 27.95 | $28.37 | 30100 |
| 2023-07-31 | 27.87 | $28.48 | 26407 |
| 2023-07-28 | 27.77 | $28.84 | 25847 |
| 2023-07-27 | 27.62 | $28.68 | 43900 |
| 2023-07-26 | 27.48 | $28.56 | 26726 |
| 2023-07-25 | 27.35 | $28.26 | 96710 |
| 2023-07-24 | 27.23 | $27.32 | 67411 |
| 2023-07-21 | 27.19 | $27.36 | 37100 |
| 2023-07-20 | 27.14 | $27.52 | 26830 |
| 2023-07-19 | 27.07 | $27.78 | 28300 |
| 2023-07-18 | 26.97 | $27.73 | 27933 |
| 2023-07-17 | 26.86 | $27.56 | 31900 |
| 2023-07-14 | 26.77 | $27.41 | 83000 |
| 2023-07-13 | 26.68 | $27.77 | 20134 |
| 2023-07-12 | 26.55 | $27.27 | 23200 |
| 2023-07-11 | 26.46 | $26.81 | 30400 |
| 2023-07-10 | 26.41 | $26.50 | 36948 |
| 2023-07-07 | 26.39 | $26.43 | 31200 |
| 2023-07-06 | 26.37 | $25.82 | 39400 |
| 2023-07-05 | 26.41 | $26.38 | 42100 |
| 2023-07-03 | 26.39 | $27.13 | 31024 |
| 2023-06-30 | 26.30 | $27.30 | 37145 |
| 2023-06-29 | 26.18 | $26.69 | 117700 |
| 2023-06-28 | 26.11 | $26.91 | 259900 |
| 2023-06-27 | 26.02 | $26.61 | 350724 |
| 2023-06-26 | 25.95 | $25.93 | 60515 |
| 2023-06-23 | 25.95 | $25.61 | 41300 |
| 2023-06-22 | 25.98 | $26.18 | 34812 |
| 2023-06-21 | 25.96 | $25.96 | 43300 |
| 2023-06-20 | 25.97 | $25.56 | 42100 |
| 2023-06-16 | 26.03 | $26.21 | 28400 |
| 2023-06-15 | 26.04 | $26.51 | 43000 |
| 2023-06-14 | 26.02 | $26.33 | 22327 |
| 2023-06-13 | 26.02 | $26.18 | 54713 |
| 2023-06-12 | 26.05 | $25.95 | 50700 |
| 2023-06-09 | 26.11 | $25.49 | 46604 |
| 2023-06-08 | 26.21 | $26.03 | 29000 |
| 2023-06-07 | 26.27 | $25.70 | 35121 |
| 2023-06-06 | 26.37 | $25.78 | 28246 |
| 2023-06-05 | 26.47 | $25.87 | 84639 |
| 2023-06-02 | 26.57 | $26.21 | 32800 |
| 2023-06-01 | 26.65 | $25.75 | 57740 |
| 2023-05-31 | 26.77 | $25.23 | 35000 |
| 2023-05-30 | 26.96 | $25.63 | 39700 |
| 2023-05-26 | 27.11 | $25.92 | 37021 |
| 2023-05-25 | 27.25 | $26.02 | 38400 |
| 2023-05-24 | 27.39 | $26.27 | 37100 |
| 2023-05-23 | 27.50 | $27.08 | 71900 |
| 2023-05-22 | 27.54 | $27.58 | 28632 |
| 2023-05-19 | 27.53 | $27.72 | 24900 |
| 2023-05-18 | 27.51 | $27.89 | 29100 |
| 2023-05-17 | 27.48 | $27.71 | 24621 |
| 2023-05-16 | 27.46 | $27.73 | 24031 |
| 2023-05-15 | 27.43 | $27.77 | 30800 |
| 2023-05-12 | 27.40 | $27.05 | 42600 |
| 2023-05-11 | 27.43 | $27.20 | 53400 |
| 2023-05-10 | 27.45 | $27.20 | 31835 |
| 2023-05-09 | 27.47 | $27.37 | 75100 |
| 2023-05-08 | 27.47 | $27.60 | 33000 |
| 2023-05-05 | 27.45 | $27.70 | 30229 |
| 2023-05-04 | 27.41 | $27.30 | 39300 |
| 2023-05-03 | 27.40 | $27.41 | 21600 |
| 2023-05-02 | 27.38 | $27.13 | 46100 |
| 2023-05-01 | 27.38 | $27.71 | 37119 |
| 2023-04-28 | 27.32 | $27.67 | 40800 |
| 2023-04-27 | 27.26 | $27.47 | 33736 |
| 2023-04-26 | 27.20 | $27.37 | 27210 |
| 2023-04-25 | 27.13 | $27.15 | 39100 |
| 2023-04-24 | 27.08 | $28.15 | 43500 |
| 2023-04-21 | 26.91 | $27.84 | 45325 |
| 2023-04-20 | 26.75 | $27.44 | 25800 |
| 2023-04-19 | 26.62 | $27.39 | 27543 |
| 2023-04-18 | 26.48 | $27.33 | 31100 |
| 2023-04-17 | 26.33 | $27.05 | 76402 |
| 2023-04-14 | 26.20 | $27.04 | 36649 |
| 2023-04-13 | 26.05 | $27.12 | 27117 |
| 2023-04-12 | 25.87 | $26.90 | 29600 |
| 2023-04-11 | 25.71 | $26.78 | 26400 |
| 2023-04-10 | 25.56 | $26.56 | 30726 |
| 2023-04-06 | 25.41 | $26.60 | 28600 |
| 2023-04-05 | 25.25 | $26.28 | 37900 |
| 2023-04-04 | 25.12 | $26.67 | 30800 |
| 2023-04-03 | 24.94 | $26.79 | 108200 |
| 2023-03-31 | 24.73 | $26.05 | 36115 |
| 2023-03-30 | 24.59 | $25.63 | 34800 |
| 2023-03-29 | 24.49 | $24.89 | 47027 |
| 2023-03-28 | 24.46 | $24.51 | 50241 |
| 2023-03-27 | 24.46 | $24.44 | 39001 |
| 2023-03-24 | 24.47 | $23.99 | 40600 |
| 2023-03-23 | 24.52 | $24.34 | 46000 |
| 2023-03-22 | 24.55 | $24.66 | 48335 |
| 2023-03-21 | 24.54 | $24.95 | 30200 |
| 2023-03-20 | 24.50 | $24.30 | 46838 |
| 2023-03-17 | 24.53 | $23.75 | 69826 |
| 2023-03-16 | 24.61 | $24.10 | 85121 |
| 2023-03-15 | 24.67 | $23.96 | 39700 |
| 2023-03-14 | 24.75 | $25.13 | 39500 |
| 2023-03-13 | 24.71 | $24.86 | 49400 |
| 2023-03-10 | 24.70 | $24.72 | 30614 |
| 2023-03-09 | 24.70 | $25.03 | 47200 |
| 2023-03-08 | 24.68 | $24.68 | 35400 |
| 2023-03-07 | 24.69 | $24.17 | 31200 |
| 2023-03-06 | 24.76 | $24.78 | 39500 |
| 2023-03-03 | 24.77 | $25.03 | 44800 |
| 2023-03-02 | 24.76 | $24.59 | 49806 |
| 2023-03-01 | 24.80 | $24.72 | 96548 |
| 2023-02-28 | 24.83 | $24.45 | 38601 |
| 2023-02-27 | 24.89 | $24.82 | 69711 |
| 2023-02-24 | 24.91 | $24.25 | 38100 |
| 2023-02-23 | 24.98 | $24.50 | 27345 |
| 2023-02-22 | 25.04 | $24.57 | 29000 |
| 2023-02-21 | 25.09 | $24.50 | 34144 |
| 2023-02-17 | 25.15 | $25.06 | 30511 |
| 2023-02-16 | 25.15 | $25.20 | 24844 |
| 2023-02-15 | 25.14 | $25.30 | 105446 |
| 2023-02-14 | 25.12 | $25.00 | 85100 |
| 2023-02-13 | 25.12 | $24.79 | 65328 |
| 2023-02-10 | 25.15 | $24.70 | 97500 |
| 2023-02-09 | 25.18 | $25.25 | 55800 |
| 2023-02-08 | 25.15 | $25.28 | 31535 |
| 2023-02-07 | 25.12 | $25.13 | 51000 |
| 2023-02-06 | 25.09 | $25.07 | 43638 |
| 2023-02-03 | 25.06 | $25.89 | 49101 |
| 2023-02-02 | 24.94 | $26.12 | 43532 |
| 2023-02-01 | 24.79 | $25.53 | 50000 |
| 2023-01-31 | 24.67 | $24.88 | 44100 |
| 2023-01-30 | 24.61 | $24.79 | 89012 |
| 2023-01-27 | 24.54 | $24.65 | 105000 |
| 2023-01-26 | 24.47 | $24.87 | 41134 |
| 2023-01-25 | 24.38 | $25.05 | 210440 |
| 2023-01-24 | 24.25 | $24.98 | 273409 |
| 2023-01-23 | 24.11 | $24.78 | 176731 |
| 2023-01-20 | 23.99 | $25.15 | 74400 |
| 2023-01-19 | 23.81 | $24.31 | 133000 |
| 2023-01-18 | 23.70 | $24.80 | 56600 |
| 2023-01-17 | 23.54 | $25.02 | 127520 |
| 2023-01-13 | 23.34 | $24.68 | 62047 |
| 2023-01-12 | 23.17 | $24.56 | 65500 |
| 2023-01-11 | 23.01 | $24.18 | 28600 |
| 2023-01-10 | 22.87 | $23.89 | 71718 |
| 2023-01-09 | 22.76 | $23.89 | 160400 |
| 2023-01-06 | 22.64 | $23.33 | 95600 |
| 2023-01-05 | 22.57 | $22.84 | 92325 |
| 2023-01-04 | 22.55 | $23.29 | 74900 |
| 2023-01-03 | 22.48 | $22.55 | 136437 |
| 2022-12-30 | 22.49 | $22.31 | 85500 |
| 2022-12-29 | 22.54 | $22.55 | 68411 |
| 2022-12-28 | 22.56 | $22.27 | 76000 |
| 2022-12-27 | 22.62 | $22.46 | 95101 |
| 2022-12-23 | 22.67 | $22.42 | 72648 |
| 2022-12-22 | 22.73 | $22.07 | 125200 |
| 2022-12-21 | 22.84 | $22.48 | 106400 |
| 2022-12-20 | 22.91 | $22.04 | 108500 |
| 2022-12-19 | 23.03 | $22.20 | 193100 |
| 2022-12-16 | 23.15 | $22.50 | 113100 |
| 2022-12-15 | 23.24 | $22.92 | 110600 |
| 2022-12-14 | 23.30 | $23.09 | 134536 |
| 2022-12-13 | 23.35 | $23.01 | 86500 |
| 2022-12-12 | 23.41 | $22.62 | 116902 |
| 2022-12-09 | 23.52 | $22.78 | 193900 |
| 2022-12-08 | 23.61 | $22.79 | 138007 |
| 2022-12-07 | 23.70 | $22.91 | 106800 |
| 2022-12-06 | 23.78 | $23.15 | 136434 |
| 2022-12-05 | 23.82 | $23.25 | 182838 |
| 2022-12-02 | 23.85 | $23.97 | 95037 |
| 2022-12-01 | 23.78 | $23.64 | 100200 |
| 2022-11-30 | 23.73 | $23.99 | 93500 |
| 2022-11-29 | 23.64 | $23.63 | 93846 |
| 2022-11-28 | 23.56 | $23.68 | 93600 |
| 2022-11-25 | 23.47 | $24.41 | 74400 |
| 2022-11-23 | 23.30 | $24.18 | 89500 |
| 2022-11-22 | 23.13 | $23.79 | 62200 |
| 2022-11-21 | 22.99 | $23.93 | 134700 |
| 2022-11-18 | 22.82 | $24.29 | 105500 |
| 2022-11-17 | 22.59 | $24.01 | 228800 |
| 2022-11-16 | 22.37 | $23.81 | 138814 |
| 2022-11-15 | 22.15 | $24.12 | 92336 |
| 2022-11-14 | 21.89 | $24.24 | 198300 |
| 2022-11-11 | 21.60 | $24.50 | 77800 |
| 2022-11-10 | 21.26 | $23.36 | 138700 |
| 2022-11-09 | 21.01 | $21.67 | 72040 |
| 2022-11-08 | 20.91 | $22.22 | 125900 |
| 2022-11-07 | 20.74 | $21.47 | 280400 |
| 2022-11-04 | 20.64 | $21.13 | 177400 |
| 2022-11-03 | 20.55 | $19.94 | 288400 |
| 2022-11-02 | 20.58 | $20.18 | 208117 |
| 2022-11-01 | 20.59 | $20.99 | 158800 |
| 2022-10-31 | 20.52 | $20.99 | 404200 |
| 2022-10-28 | 20.44 | $21.40 | 128721 |
| 2022-10-27 | 20.31 | $21.28 | 114500 |
| 2022-10-26 | 20.18 | $21.40 | 103700 |
| 2022-10-25 | 20.03 | $21.12 | 188900 |
| 2022-10-24 | 19.89 | $20.35 | 327600 |
| 2022-10-21 | 19.81 | $20.10 | 111800 |
| 2022-10-20 | 19.75 | $19.88 | 507809 |
| 2022-10-19 | 19.71 | $20.11 | 85100 |
| 2022-10-18 | 19.64 | $21.11 | 242500 |
| 2022-10-17 | 19.47 | $20.26 | 486800 |
| 2022-10-14 | 19.38 | $19.55 | 208700 |
| 2022-10-13 | 19.36 | $19.90 | 386400 |
| 2022-10-12 | 19.31 | $18.93 | 70800 |
| 2022-10-11 | 19.36 | $19.08 | 269009 |
| 2022-10-10 | 19.40 | $19.48 | 358800 |
| 2022-10-07 | 19.41 | $19.14 | 347404 |
| 2022-10-06 | 19.46 | $19.93 | 107200 |
| 2022-10-05 | 19.45 | $20.13 | 124200 |
| 2022-10-04 | 19.42 | $20.48 | 359719 |
| 2022-10-03 | 19.36 | $19.80 | 442700 |
| 2022-09-30 | 19.36 | $18.98 | 302600 |
| 2022-09-29 | 19.46 | $18.67 | 570632 |
| 2022-09-28 | 19.59 | $18.95 | 395700 |
| 2022-09-27 | 19.71 | $18.06 | 688700 |
| 2022-09-26 | 19.94 | $18.18 | 287600 |
| 2022-09-23 | 20.16 | $18.56 | 377842 |
| 2022-09-22 | 20.36 | $19.22 | 466538 |
| 2022-09-21 | 20.52 | $19.28 | 105229 |
| 2022-09-20 | 20.67 | $19.89 | 245312 |
| 2022-09-19 | 20.78 | $20.42 | 396400 |
| 2022-09-16 | 20.85 | $19.99 | 166000 |
| 2022-09-15 | 20.97 | $19.95 | 671400 |
| 2022-09-14 | 21.12 | $20.09 | 1.1M |
| 2022-09-13 | 21.26 | $20.63 | 610642 |
| 2022-09-12 | 21.38 | $21.65 | 397300 |
| 2022-09-09 | 21.40 | $21.36 | 112300 |
| 2022-09-08 | 21.47 | $21.27 | 367205 |
| 2022-09-07 | 21.56 | $21.23 | 256900 |
| 2022-09-06 | 21.66 | $20.57 | 485903 |
| 2022-09-02 | 21.84 | $20.67 | 145845 |
| 2022-09-01 | 22.02 | $20.72 | 276500 |
| 2022-08-31 | 22.20 | $21.12 | 136908 |
| 2022-08-30 | 22.35 | $21.40 | 153700 |
| 2022-08-29 | 22.49 | $21.44 | 303823 |
| 2022-08-26 | 22.62 | $21.13 | 103719 |
| 2022-08-25 | 22.79 | $21.85 | 102800 |
| 2022-08-24 | 22.90 | $21.78 | 103030 |
| 2022-08-23 | 23.01 | $21.73 | 174521 |
| 2022-08-22 | 23.12 | $21.61 | 257628 |
| 2022-08-19 | 23.25 | $22.42 | 149127 |
| 2022-08-18 | 23.31 | $22.96 | 310600 |
| 2022-08-17 | 23.30 | $23.27 | 63200 |
| 2022-08-16 | 23.26 | $24.06 | 240225 |
| 2022-08-15 | 23.14 | $24.01 | 332400 |
| 2022-08-12 | 23.01 | $24.24 | 96100 |
| 2022-08-11 | 22.85 | $23.77 | 317611 |
| 2022-08-10 | 22.72 | $24.02 | 190500 |
| 2022-08-09 | 22.55 | $23.06 | 248500 |
| 2022-08-08 | 22.46 | $23.22 | 326300 |
| 2022-08-05 | 22.35 | $23.08 | 269100 |
| 2022-08-04 | 22.24 | $22.98 | 51312 |
| 2022-08-03 | 22.14 | $22.75 | 179845 |
| 2022-08-02 | 22.04 | $22.53 | 291707 |
| 2022-08-01 | 21.96 | $22.59 | 335300 |
| 2022-07-29 | 21.88 | $22.55 | 273202 |
| 2022-07-28 | 21.79 | $22.30 | 522000 |
| 2022-07-27 | 21.72 | $21.96 | 362300 |
| 2022-07-26 | 21.69 | $21.50 | 183246 |
| 2022-07-25 | 21.70 | $22.17 | 262911 |
| 2022-07-22 | 21.66 | $22.42 | 250512 |
| 2022-07-21 | 21.59 | $21.72 | 125746 |
| 2022-07-20 | 21.59 | $22.08 | 133700 |
| 2022-07-19 | 21.56 | $22.65 | 220438 |
| 2022-07-18 | 21.48 | $21.66 | 465722 |
| 2022-07-15 | 21.51 | $21.66 | 447500 |
| 2022-07-14 | 21.55 | $21.04 | 314108 |
| 2022-07-13 | 21.67 | $21.12 | 107000 |
| 2022-07-12 | 21.80 | $21.09 | 165732 |
| 2022-07-11 | 21.96 | $20.90 | 374800 |
| 2022-07-08 | 22.18 | $21.38 | 118117 |
| 2022-07-07 | 22.37 | $21.15 | 294700 |
| 2022-07-06 | 22.63 | $20.82 | 298027 |
| 2022-07-05 | 22.96 | $21.21 | 334800 |
| 2022-07-01 | 23.29 | $21.95 | 296528 |
| 2022-06-30 | 23.59 | $21.88 | 221500 |
| 2022-06-29 | 23.93 | $21.39 | 494346 |
| 2022-06-28 | 24.35 | $22.29 | 272000 |
| 2022-06-27 | 24.71 | $22.95 | 438700 |
| 2022-06-24 | 25.05 | $22.78 | 129500 |
| 2022-06-23 | 25.44 | $21.88 | 172324 |
| 2022-06-22 | 25.94 | $22.68 | 502104 |
| 2022-06-21 | 26.40 | $23.23 | 348226 |
| 2022-06-17 | 26.83 | $23.51 | 168900 |
| 2022-06-16 | 27.25 | $23.95 | 240600 |
| 2022-06-15 | 27.65 | $24.96 | 196500 |
| 2022-06-14 | 27.98 | $24.52 | 418704 |
| 2022-06-13 | 28.36 | $25.65 | 139000 |
| 2022-06-10 | 28.64 | $26.51 | 144700 |
| 2022-06-09 | 28.85 | $27.52 | 98206 |
| 2022-06-08 | 28.96 | $28.37 | 69007 |
| 2022-06-07 | 28.99 | $29.35 | 83843 |
| 2022-06-06 | 28.92 | $29.35 | 96100 |
| 2022-06-03 | 28.85 | $28.90 | 92200 |
| 2022-06-02 | 28.82 | $29.55 | 323500 |
| 2022-06-01 | 28.72 | $28.76 | 73218 |
| 2022-05-31 | 28.71 | $29.19 | 113300 |
| 2022-05-27 | 28.65 | $29.56 | 77500 |
| 2022-05-26 | 28.56 | $29.48 | 94200 |
| 2022-05-25 | 28.47 | $29.42 | 56324 |
| 2022-05-24 | 28.39 | $29.28 | 59311 |
| 2022-05-23 | 28.31 | $28.77 | 118800 |
| 2022-05-20 | 28.29 | $28.20 | 72700 |
| 2022-05-19 | 28.33 | $27.96 | 112000 |
| 2022-05-18 | 28.40 | $27.88 | 152149 |
| 2022-05-17 | 28.48 | $28.75 | 83700 |
| 2022-05-16 | 28.47 | $28.08 | 123200 |
| 2022-05-13 | 28.53 | $27.85 | 81040 |
| 2022-05-12 | 28.61 | $27.33 | 271200 |
| 2022-05-11 | 28.74 | $27.96 | 93735 |
| 2022-05-10 | 28.80 | $28.22 | 166900 |
| 2022-05-09 | 28.84 | $27.94 | 151000 |
| 2022-05-06 | 28.91 | $28.46 | 417700 |
| 2022-05-05 | 28.93 | $28.53 | 328300 |
| 2022-05-04 | 28.94 | $30.02 | 102137 |
| 2022-05-03 | 28.80 | $29.24 | 667113 |
| 2022-05-02 | 28.74 | $29.18 | 235715 |
| 2022-04-29 | 28.68 | $28.76 | 75541 |
| 2022-04-28 | 28.66 | $29.32 | 176219 |
| 2022-04-27 | 28.59 | $28.86 | 99100 |
| 2022-04-26 | 28.56 | $28.30 | 503428 |
| 2022-04-25 | 28.59 | $30.04 | 415100 |
| 2022-04-22 | 28.44 | $29.40 | 202619 |
| 2022-04-21 | 28.35 | $30.05 | 159700 |
| 2022-04-20 | 28.19 | $28.36 | 82000 |
| 2022-04-19 | 28.20 | $27.88 | 325101 |
| 2022-04-18 | 28.26 | $27.72 | 154644 |
| 2022-04-14 | 28.34 | $27.70 | 141300 |
| 2022-04-13 | 28.43 | $27.76 | 94500 |
| 2022-04-12 | 28.53 | $27.63 | 111000 |
| 2022-04-11 | 28.65 | $27.81 | 186448 |
| 2022-04-08 | 28.75 | $28.15 | 85600 |
| 2022-04-07 | 28.81 | $28.56 | 194542 |
| 2022-04-06 | 28.83 | $28.17 | 98834 |
| 2022-04-05 | 28.89 | $28.41 | 102837 |
| 2022-04-04 | 28.92 | $29.20 | 157400 |
| 2022-04-01 | 28.86 | $28.97 | 69800 |
| 2022-03-31 | 28.82 | $28.63 | 174000 |
| 2022-03-30 | 28.81 | $29.24 | 101221 |
| 2022-03-29 | 28.75 | $29.93 | 159916 |
| 2022-03-28 | 28.62 | $28.41 | 221500 |
| 2022-03-25 | 28.66 | $28.23 | 158007 |
| 2022-03-24 | 28.73 | $28.07 | 38700 |
| 2022-03-23 | 28.84 | $28.47 | 141532 |
| 2022-03-22 | 28.93 | $29.37 | 179528 |
| 2022-03-21 | 28.95 | $29.43 | 85030 |
| 2022-03-18 | 29.00 | $29.63 | 122102 |
| 2022-03-17 | 29.04 | $29.66 | 215600 |
| 2022-03-16 | 29.12 | $29.93 | 72928 |
| 2022-03-15 | 29.19 | $28.42 | 405535 |
| 2022-03-14 | 29.44 | $28.48 | 379101 |
| 2022-03-11 | 29.72 | $27.40 | 264900 |
| 2022-03-10 | 30.14 | $27.69 | 211900 |
| 2022-03-09 | 30.57 | $28.78 | 175700 |
| 2022-03-08 | 30.91 | $26.49 | 255500 |
| 2022-03-07 | 31.52 | $26.17 | 579925 |
| 2022-03-04 | 32.18 | $28.02 | 113311 |
| 2022-03-03 | 32.71 | $28.65 | 178100 |
| 2022-03-02 | 33.20 | $30.41 | 131634 |
| 2022-03-01 | 33.54 | $30.71 | 140247 |
| 2022-02-28 | 33.88 | $31.46 | 173500 |
| 2022-02-25 | 34.15 | $32.78 | 101000 |
| 2022-02-24 | 34.31 | $31.92 | 137300 |
| 2022-02-23 | 34.56 | $33.11 | 85618 |
| 2022-02-22 | 34.71 | $33.24 | 148400 |
| 2022-02-18 | 34.85 | $34.43 | 65938 |
| 2022-02-17 | 34.88 | $34.72 | 70500 |
| 2022-02-16 | 34.88 | $36.07 | 41200 |
| 2022-02-15 | 34.76 | $35.86 | 85000 |
| 2022-02-14 | 34.66 | $34.49 | 80400 |
| 2022-02-11 | 34.70 | $35.05 | 39200 |
| 2022-02-10 | 34.70 | $35.77 | 86901 |
| 2022-02-09 | 34.63 | $35.44 | 87500 |
| 2022-02-08 | 34.60 | $33.99 | 63300 |
| 2022-02-07 | 34.73 | $33.67 | 150200 |
| 2022-02-04 | 34.90 | $34.03 | 54243 |
| 2022-02-03 | 35.04 | $34.33 | 54104 |
| 2022-02-02 | 35.17 | $35.05 | 59038 |
| 2022-02-01 | 35.24 | $34.44 | 109807 |
| 2022-01-31 | 35.38 | $34.58 | 212900 |
| 2022-01-28 | 35.52 | $33.85 | 366600 |
| 2022-01-27 | 35.74 | $34.56 | 129100 |
| 2022-01-26 | 35.90 | $34.86 | 539100 |
| 2022-01-25 | 36.04 | $34.35 | 70510 |
| 2022-01-24 | 36.24 | $34.63 | 205504 |
| 2022-01-21 | 36.41 | $35.04 | 105910 |
| 2022-01-20 | 36.54 | $35.83 | 120018 |
| 2022-01-19 | 36.60 | $36.14 | 83000 |
| 2022-01-18 | 36.62 | $35.77 | 135244 |
| 2022-01-14 | 36.67 | $37.04 | 110204 |
| 2022-01-13 | 36.59 | $36.71 | 170222 |
| 2022-01-12 | 36.54 | $37.11 | 47849 |
| 2022-01-11 | 36.44 | $36.86 | 108336 |
| 2022-01-10 | 36.36 | $36.63 | 233700 |
| 2022-01-07 | 36.30 | $37.09 | 73914 |
| 2022-01-06 | 36.19 | $36.76 | 94100 |
| 2022-01-05 | 36.11 | $36.50 | 65700 |
| 2022-01-04 | 36.05 | $37.17 | 54708 |
| 2022-01-03 | 35.93 | $36.88 | 163500 |
| 2021-12-31 | 35.83 | $36.74 | 60427 |
| 2021-12-30 | 35.74 | $36.48 | 77438 |
| 2021-12-29 | 35.67 | $36.47 | 55146 |
| 2021-12-28 | 35.59 | $36.21 | 52631 |
| 2021-12-27 | 35.53 | $35.88 | 154600 |
| 2021-12-23 | 35.51 | $35.43 | 111800 |
| 2021-12-22 | 35.54 | $35.34 | 311900 |
| 2021-12-21 | 35.59 | $34.95 | 151000 |
| 2021-12-20 | 35.70 | $34.77 | 158700 |
| 2021-12-17 | 35.84 | $35.11 | 82040 |
| 2021-12-16 | 35.97 | $35.64 | 69700 |
| 2021-12-15 | 36.07 | $35.40 | 69300 |
| 2021-12-14 | 36.20 | $35.10 | 77616 |
| 2021-12-13 | 36.38 | $35.70 | 128631 |
| 2021-12-10 | 36.52 | $36.08 | 77538 |
| 2021-12-09 | 36.64 | $35.83 | 241200 |
| 2021-12-08 | 36.79 | $36.57 | 59800 |
| 2021-12-07 | 36.89 | $36.61 | 82500 |
| 2021-12-06 | 37.00 | $36.58 | 131542 |
| 2021-12-03 | 37.12 | $36.22 | 81500 |
| 2021-12-02 | 37.29 | $35.40 | 120200 |
| 2021-12-01 | 37.56 | $34.95 | 87900 |
| 2021-11-30 | 37.88 | $35.18 | 103944 |
| 2021-11-29 | 38.21 | $35.72 | 105639 |
| 2021-11-26 | 38.50 | $36.22 | 44600 |
| 2021-11-24 | 38.75 | $37.14 | 38746 |
| 2021-11-23 | 38.92 | $38.08 | 52530 |
| 2021-11-22 | 39.00 | $39.08 | 106325 |
| 2021-11-19 | 38.98 | $38.98 | 46900 |
| 2021-11-18 | 38.97 | $39.07 | 66620 |
| 2021-11-17 | 38.93 | $38.92 | 31600 |
| 2021-11-16 | 38.90 | $38.76 | 52049 |
| 2021-11-15 | 38.87 | $38.81 | 41700 |
| 2021-11-12 | 38.84 | $39.14 | 28100 |
| 2021-11-11 | 38.76 | $38.83 | 56300 |
| 2021-11-10 | 38.69 | $38.84 | 43400 |
| 2021-11-09 | 38.62 | $39.45 | 38639 |
| 2021-11-08 | 38.47 | $39.34 | 99400 |
| 2021-11-05 | 38.31 | $39.11 | 26200 |
| 2021-11-04 | 38.16 | $39.05 | 62936 |
| 2021-11-03 | 38.00 | $39.39 | 53500 |
| 2021-11-02 | 37.78 | $38.98 | 48600 |
| 2021-11-01 | 37.59 | $38.93 | 79500 |
| 2021-10-29 | 37.39 | $38.53 | 39140 |
| 2021-10-28 | 37.22 | $39.42 | 42341 |
| 2021-10-27 | 36.95 | $38.33 | 43536 |
| 2021-10-26 | 36.77 | $37.61 | 65600 |
| 2021-10-25 | 36.65 | $37.75 | 67112 |
| 2021-10-22 | 36.52 | $37.71 | 44104 |
| 2021-10-21 | 36.40 | $36.86 | 77602 |
| 2021-10-20 | 36.36 | $36.87 | 46700 |
| 2021-10-19 | 36.33 | $37.22 | 86900 |
| 2021-10-18 | 36.27 | $36.91 | 205800 |
| 2021-10-15 | 36.25 | $36.68 | 34000 |
| 2021-10-14 | 36.26 | $36.42 | 41600 |
| 2021-10-13 | 36.30 | $36.44 | 44800 |
| 2021-10-12 | 36.37 | $35.90 | 30100 |
| 2021-10-11 | 36.50 | $35.82 | 87748 |
| 2021-10-08 | 36.65 | $35.47 | 70700 |
| 2021-10-07 | 36.86 | $35.74 | 44810 |
| 2021-10-06 | 37.06 | $35.20 | 32800 |
| 2021-10-05 | 37.34 | $35.74 | 45500 |
| 2021-10-04 | 37.57 | $36.07 | 63200 |
| 2021-10-01 | 37.80 | $36.06 | 56400 |
| 2021-09-30 | 38.05 | $36.31 | 50026 |
| 2021-09-29 | 38.29 | $36.33 | 76300 |
| 2021-09-28 | 38.56 | $36.68 | 36000 |
| 2021-09-27 | 38.81 | $37.26 | 254900 |
| 2021-09-24 | 39.02 | $38.11 | 47312 |
| 2021-09-23 | 39.16 | $38.53 | 54730 |
| 2021-09-22 | 39.28 | $38.19 | 43400 |
| 2021-09-21 | 39.44 | $38.16 | 43141 |
| 2021-09-20 | 39.61 | $37.83 | 62800 |
| 2021-09-17 | 39.83 | $38.72 | 45201 |
| 2021-09-16 | 39.97 | $39.97 | 267043 |
| 2021-09-15 | 39.99 | $39.64 | 554600 |
| 2021-09-14 | 40.05 | $39.67 | 34500 |
| 2021-09-13 | 40.12 | $39.51 | 138032 |
| 2021-09-10 | 40.22 | $39.59 | 31735 |
| 2021-09-09 | 40.32 | $39.60 | 48230 |
| 2021-09-08 | 40.43 | $39.05 | 37300 |
| 2021-09-07 | 40.60 | $39.35 | 87046 |
| 2021-09-03 | 40.75 | $40.45 | 28032 |
| 2021-09-02 | 40.80 | $40.47 | 33100 |
| 2021-09-01 | 40.85 | $40.29 | 26800 |
| 2021-08-31 | 40.92 | $41.14 | 68642 |
| 2021-08-30 | 40.91 | $40.90 | 29900 |
| 2021-08-27 | 40.92 | $40.79 | 27700 |
| 2021-08-26 | 40.95 | $40.50 | 54900 |
| 2021-08-25 | 41.00 | $40.68 | 22200 |
| 2021-08-24 | 41.04 | $40.82 | 28800 |
| 2021-08-23 | 41.07 | $40.80 | 93400 |
| 2021-08-20 | 41.09 | $40.17 | 34131 |
| 2021-08-19 | 41.18 | $40.22 | 25500 |
| 2021-08-18 | 41.25 | $40.65 | 19432 |
| 2021-08-17 | 41.29 | $40.81 | 33148 |
| 2021-08-16 | 41.30 | $42.17 | 47704 |
| 2021-08-13 | 41.18 | $42.28 | 26200 |
| 2021-08-12 | 41.06 | $41.74 | 19304 |
| 2021-08-11 | 40.98 | $41.76 | 17328 |
| 2021-08-10 | 40.91 | $41.18 | 28649 |
| 2021-08-09 | 40.89 | $40.97 | 21827 |
| 2021-08-06 | 40.91 | $40.86 | 20400 |
| 2021-08-05 | 40.93 | $41.09 | 15547 |
| 2021-08-04 | 40.94 | $41.03 | 26847 |
| 2021-08-03 | 40.95 | $41.16 | 200800 |
| 2021-08-02 | 40.95 | $41.11 | 25200 |
| 2021-07-30 | 40.95 | $41.23 | 19500 |
| 2021-07-29 | 40.94 | $40.95 | 19147 |
| 2021-07-28 | 40.96 | $40.70 | 24900 |
| 2021-07-27 | 41.01 | $40.52 | 39439 |
| 2021-07-26 | 41.08 | $40.51 | 33400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.86
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.34
Average
24.97
Maximum
41.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.86 | $21.92 | 2642 |
| 2026-07-23 | 21.86 | $21.28 | 59221 |
| 2026-07-22 | 22.00 | $22.10 | 42405 |
| 2026-07-21 | 21.99 | $21.73 | 29835 |
| 2026-07-20 | 22.06 | $21.72 | 46000 |
| 2026-07-17 | 22.14 | $21.91 | 70604 |
| 2026-07-16 | 22.19 | $21.92 | 80800 |
| 2026-07-15 | 22.25 | $21.91 | 211400 |
| 2026-07-14 | 22.32 | $21.75 | 84043 |
| 2026-07-13 | 22.43 | $21.80 | 52008 |
| 2026-07-10 | 22.55 | $21.82 | 39124 |
| 2026-07-09 | 22.68 | $21.78 | 85719 |
| 2026-07-08 | 22.85 | $21.95 | 151500 |
| 2026-07-07 | 23.00 | $22.76 | 53300 |
| 2026-07-06 | 23.00 | $22.80 | 51400 |
| 2026-07-02 | 23.00 | $22.86 | 59900 |
| 2026-07-01 | 22.97 | $22.54 | 87400 |
| 2026-06-30 | 23.01 | $22.60 | 35609 |
| 2026-06-29 | 23.04 | $22.58 | 119900 |
| 2026-06-26 | 23.07 | $22.80 | 70700 |
| 2026-06-25 | 23.06 | $23.19 | 44000 |
| 2026-06-24 | 22.97 | $22.93 | 48337 |
| 2026-06-23 | 22.91 | $22.65 | 84100 |
| 2026-06-22 | 22.89 | $22.99 | 144803 |
| 2026-06-18 | 22.80 | $22.70 | 64400 |
| 2026-06-17 | 22.74 | $22.38 | 92300 |
| 2026-06-16 | 22.75 | $22.53 | 76908 |
| 2026-06-15 | 22.72 | $22.63 | 108600 |
| 2026-06-12 | 22.66 | $22.22 | 43528 |
| 2026-06-11 | 22.67 | $22.12 | 87100 |
| 2026-06-10 | 22.70 | $21.85 | 52200 |
| 2026-06-09 | 22.79 | $22.11 | 52800 |
| 2026-06-08 | 22.83 | $21.60 | 66700 |
| 2026-06-05 | 22.99 | $21.82 | 76221 |
| 2026-06-04 | 23.11 | $21.83 | 240500 |
| 2026-06-03 | 23.24 | $21.25 | 159518 |
| 2026-06-02 | 23.52 | $25.66 | 43200 |
| 2026-06-01 | 22.89 | $25.61 | 99629 |
| 2026-05-29 | 22.17 | $25.35 | 73422 |
| 2026-05-28 | 21.39 | $25.51 | 79100 |
| 2026-05-27 | 20.44 | $24.26 | 98143 |
| 2026-05-26 | 19.60 | $20.38 | 83813 |
| 2026-05-22 | 19.44 | $20.04 | 117502 |
| 2026-05-21 | 19.33 | $19.85 | 240813 |
| 2026-05-20 | 19.24 | $19.54 | 89500 |
| 2026-05-19 | 19.21 | $19.02 | 79142 |
| 2026-05-18 | 19.28 | $19.26 | 174300 |
| 2026-05-15 | 19.31 | $18.82 | 89827 |
| 2026-05-14 | 19.44 | $19.25 | 131826 |
| 2026-05-13 | 19.50 | $19.32 | 76809 |
| 2026-05-12 | 19.56 | $19.25 | 110232 |
| 2026-05-11 | 19.65 | $19.67 | 106300 |
| 2026-05-08 | 19.66 | $19.98 | 109300 |
| 2026-05-07 | 19.61 | $19.80 | 133900 |
| 2026-05-06 | 19.58 | $19.90 | 271600 |
| 2026-05-05 | 19.54 | $19.16 | 139137 |
| 2026-05-04 | 19.64 | $18.88 | 390600 |
| 2026-05-01 | 19.82 | $19.47 | 67000 |
| 2026-04-30 | 19.91 | $19.55 | 121202 |
| 2026-04-29 | 20.00 | $19.18 | 56800 |
| 2026-04-28 | 20.17 | $19.59 | 89643 |
| 2026-04-27 | 20.29 | $20.49 | 104000 |
| 2026-04-24 | 20.24 | $20.44 | 67400 |
| 2026-04-23 | 20.18 | $20.42 | 98600 |
| 2026-04-22 | 20.13 | $20.79 | 93900 |
| 2026-04-21 | 19.98 | $20.22 | 67500 |
| 2026-04-20 | 19.94 | $20.84 | 173404 |
| 2026-04-17 | 19.75 | $21.15 | 101939 |
| 2026-04-16 | 19.48 | $20.46 | 598412 |
| 2026-04-15 | 19.30 | $19.85 | 617400 |
| 2026-04-14 | 19.23 | $20.15 | 66220 |
| 2026-04-13 | 19.08 | $19.93 | 236626 |
| 2026-04-10 | 18.96 | $20.24 | 91600 |
| 2026-04-09 | 18.76 | $20.00 | 95024 |
| 2026-04-08 | 18.58 | $20.18 | 94900 |
| 2026-04-07 | 18.34 | $18.73 | 227345 |
| 2026-04-06 | 18.37 | $18.91 | 179700 |
| 2026-04-02 | 18.37 | $18.81 | 782222 |
| 2026-04-01 | 18.40 | $18.84 | 735200 |
| 2026-03-31 | 18.44 | $19.13 | 210200 |
| 2026-03-30 | 18.43 | $18.72 | 179400 |
| 2026-03-27 | 18.51 | $18.70 | 169530 |
| 2026-03-26 | 18.62 | $18.93 | 217200 |
| 2026-03-25 | 18.70 | $19.26 | 1.1M |
| 2026-03-24 | 18.73 | $18.67 | 638730 |
| 2026-03-23 | 18.90 | $18.76 | 296600 |
| 2026-03-20 | 19.08 | $18.22 | 337400 |
| 2026-03-19 | 19.41 | $18.34 | 146400 |
| 2026-03-18 | 19.79 | $19.32 | 78600 |
| 2026-03-17 | 20.02 | $19.83 | 111100 |
| 2026-03-16 | 20.18 | $19.72 | 235700 |
| 2026-03-13 | 20.41 | $19.50 | 216400 |
| 2026-03-12 | 20.72 | $19.94 | 227710 |
| 2026-03-11 | 20.99 | $20.03 | 108831 |
| 2026-03-10 | 21.30 | $20.16 | 163700 |
| 2026-03-09 | 21.63 | $20.08 | 181400 |
| 2026-03-06 | 22.03 | $20.32 | 85828 |
| 2026-03-05 | 22.45 | $20.87 | 109222 |
| 2026-03-04 | 22.83 | $21.49 | 101700 |
| 2026-03-03 | 23.14 | $21.66 | 90700 |
| 2026-03-02 | 23.46 | $22.29 | 68400 |
| 2026-02-27 | 23.70 | $23.38 | 64800 |
| 2026-02-26 | 23.74 | $23.50 | 146100 |
| 2026-02-25 | 23.77 | $23.47 | 62100 |
| 2026-02-24 | 23.81 | $23.68 | 67124 |
| 2026-02-23 | 23.81 | $23.50 | 84701 |
| 2026-02-20 | 23.85 | $23.68 | 256200 |
| 2026-02-19 | 23.85 | $23.60 | 325500 |
| 2026-02-18 | 23.86 | $24.11 | 64626 |
| 2026-02-17 | 23.77 | $23.99 | 71847 |
| 2026-02-13 | 23.69 | $23.98 | 126400 |
| 2026-02-12 | 23.60 | $23.89 | 108200 |
| 2026-02-11 | 23.51 | $23.76 | 99705 |
| 2026-02-10 | 23.43 | $23.85 | 133817 |
| 2026-02-09 | 23.31 | $23.34 | 105900 |
| 2026-02-06 | 23.29 | $23.03 | 837248 |
| 2026-02-05 | 23.32 | $23.29 | 299300 |
| 2026-02-04 | 23.31 | $23.43 | 182200 |
| 2026-02-03 | 23.26 | $22.32 | 120823 |
| 2026-02-02 | 23.44 | $23.25 | 1.7M |
| 2026-01-30 | 23.45 | $23.21 | 916333 |
| 2026-01-29 | 23.46 | $23.69 | 74121 |
| 2026-01-28 | 23.38 | $23.29 | 112911 |
| 2026-01-27 | 23.36 | $23.36 | 48100 |
| 2026-01-26 | 23.33 | $23.46 | 53243 |
| 2026-01-23 | 23.27 | $23.42 | 49546 |
| 2026-01-22 | 23.21 | $23.46 | 74240 |
| 2026-01-21 | 23.12 | $23.20 | 60200 |
| 2026-01-20 | 23.08 | $22.58 | 88300 |
| 2026-01-16 | 23.15 | $22.87 | 113445 |
| 2026-01-15 | 23.18 | $23.05 | 598241 |
| 2026-01-14 | 23.17 | $22.99 | 560645 |
| 2026-01-13 | 23.17 | $22.95 | 58310 |
| 2026-01-12 | 23.17 | $23.08 | 304200 |
| 2026-01-09 | 23.15 | $23.13 | 103425 |
| 2026-01-08 | 23.11 | $22.72 | 80500 |
| 2026-01-07 | 23.15 | $22.79 | 151700 |
| 2026-01-06 | 23.18 | $23.15 | 261000 |
| 2026-01-05 | 23.14 | $23.48 | 152119 |
| 2026-01-02 | 23.01 | $23.28 | 83600 |
| 2025-12-31 | 22.91 | $23.15 | 31908 |
| 2025-12-30 | 22.81 | $23.14 | 91004 |
| 2025-12-29 | 22.70 | $23.11 | 86231 |
| 2025-12-26 | 22.58 | $23.02 | 98338 |
| 2025-12-24 | 22.45 | $22.89 | 29100 |
| 2025-12-23 | 22.33 | $23.00 | 61738 |
| 2025-12-22 | 22.16 | $22.93 | 87124 |
| 2025-12-19 | 21.98 | $22.70 | 113322 |
| 2025-12-18 | 21.82 | $22.48 | 58700 |
| 2025-12-17 | 21.69 | $22.45 | 69637 |
| 2025-12-16 | 21.53 | $22.36 | 68600 |
| 2025-12-15 | 21.37 | $22.20 | 80200 |
| 2025-12-12 | 21.22 | $22.15 | 78345 |
| 2025-12-11 | 21.06 | $21.83 | 113914 |
| 2025-12-10 | 20.94 | $21.15 | 138400 |
| 2025-12-09 | 20.94 | $20.78 | 94700 |
| 2025-12-08 | 21.03 | $21.08 | 104800 |
| 2025-12-05 | 21.08 | $21.41 | 118403 |
| 2025-12-04 | 21.06 | $21.21 | 107500 |
| 2025-12-03 | 21.08 | $21.43 | 201440 |
| 2025-12-02 | 21.07 | $21.41 | 254715 |
| 2025-12-01 | 21.06 | $21.50 | 97117 |
| 2025-11-28 | 21.03 | $21.62 | 81342 |
| 2025-11-26 | 20.98 | $21.18 | 51807 |
| 2025-11-25 | 21.02 | $21.16 | 102900 |
| 2025-11-24 | 21.07 | $20.71 | 98200 |
| 2025-11-21 | 21.22 | $20.88 | 91600 |
| 2025-11-20 | 21.37 | $20.42 | 138500 |
| 2025-11-19 | 21.65 | $20.72 | 85600 |
| 2025-11-18 | 21.91 | $21.24 | 100900 |
| 2025-11-17 | 22.10 | $21.71 | 46042 |
| 2025-11-14 | 22.23 | $22.35 | 37900 |
| 2025-11-13 | 22.24 | $22.80 | 67800 |
| 2025-11-12 | 22.16 | $22.55 | 39632 |
| 2025-11-11 | 22.13 | $22.40 | 55800 |
| 2025-11-10 | 22.13 | $22.34 | 98645 |
| 2025-11-07 | 22.14 | $22.30 | 54700 |
| 2025-11-06 | 22.16 | $21.86 | 87002 |
| 2025-11-05 | 22.29 | $21.63 | 74100 |
| 2025-11-04 | 22.48 | $21.41 | 58800 |
| 2025-11-03 | 22.76 | $21.74 | 58200 |
| 2025-10-31 | 23.01 | $22.24 | 55735 |
| 2025-10-30 | 23.20 | $22.51 | 67400 |
| 2025-10-29 | 23.36 | $22.52 | 66341 |
| 2025-10-28 | 23.54 | $23.46 | 48532 |
| 2025-10-27 | 23.56 | $23.60 | 64400 |
| 2025-10-24 | 23.55 | $23.52 | 43947 |
| 2025-10-23 | 23.56 | $23.49 | 130625 |
| 2025-10-22 | 23.57 | $23.48 | 31802 |
| 2025-10-21 | 23.59 | $23.52 | 126600 |
| 2025-10-20 | 23.61 | $23.82 | 42131 |
| 2025-10-17 | 23.56 | $23.91 | 75200 |
| 2025-10-16 | 23.48 | $23.67 | 45715 |
| 2025-10-15 | 23.45 | $23.51 | 60600 |
| 2025-10-14 | 23.44 | $23.21 | 67100 |
| 2025-10-13 | 23.49 | $23.31 | 80900 |
| 2025-10-10 | 23.54 | $22.94 | 130049 |
| 2025-10-09 | 23.66 | $23.22 | 387609 |
| 2025-10-08 | 23.75 | $23.24 | 42940 |
| 2025-10-07 | 23.85 | $23.16 | 241217 |
| 2025-10-06 | 23.98 | $23.48 | 60908 |
| 2025-10-03 | 24.06 | $23.85 | 34503 |
| 2025-10-02 | 24.08 | $23.84 | 29200 |
| 2025-10-01 | 24.10 | $23.78 | 41800 |
| 2025-09-30 | 24.13 | $23.84 | 60800 |
| 2025-09-29 | 24.15 | $23.73 | 43200 |
| 2025-09-26 | 24.20 | $23.65 | 47200 |
| 2025-09-25 | 24.27 | $23.79 | 52848 |
| 2025-09-24 | 24.32 | $23.98 | 33600 |
| 2025-09-23 | 24.34 | $24.36 | 54830 |
| 2025-09-22 | 24.27 | $24.11 | 27920 |
| 2025-09-19 | 24.25 | $24.16 | 68200 |
| 2025-09-18 | 24.20 | $24.14 | 35430 |
| 2025-09-17 | 24.15 | $24.19 | 42000 |
| 2025-09-16 | 24.08 | $24.20 | 62211 |
| 2025-09-15 | 23.99 | $24.32 | 49714 |
| 2025-09-12 | 23.86 | $24.03 | 38301 |
| 2025-09-11 | 23.77 | $24.06 | 26516 |
| 2025-09-10 | 23.65 | $23.84 | 54800 |
| 2025-09-09 | 23.56 | $24.00 | 38641 |
| 2025-09-08 | 23.41 | $24.28 | 78535 |
| 2025-09-05 | 23.18 | $23.75 | 63842 |
| 2025-09-04 | 23.03 | $23.10 | 56030 |
| 2025-09-03 | 22.98 | $23.04 | 60918 |
| 2025-09-02 | 22.94 | $22.95 | 58400 |
| 2025-08-29 | 22.91 | $23.13 | 58846 |
| 2025-08-28 | 22.83 | $23.14 | 144418 |
| 2025-08-27 | 22.74 | $23.00 | 58200 |
| 2025-08-26 | 22.66 | $23.45 | 52212 |
| 2025-08-25 | 22.48 | $23.40 | 53300 |
| 2025-08-22 | 22.27 | $23.79 | 68400 |
| 2025-08-21 | 21.95 | $22.11 | 59503 |
| 2025-08-20 | 21.93 | $22.79 | 103300 |
| 2025-08-19 | 21.77 | $22.70 | 50000 |
| 2025-08-18 | 21.60 | $22.00 | 59937 |
| 2025-08-15 | 21.55 | $22.18 | 194400 |
| 2025-08-14 | 21.46 | $21.80 | 87500 |
| 2025-08-13 | 21.44 | $21.82 | 68000 |
| 2025-08-12 | 21.41 | $21.72 | 32919 |
| 2025-08-11 | 21.40 | $21.48 | 43100 |
| 2025-08-08 | 21.45 | $21.81 | 71504 |
| 2025-08-07 | 21.43 | $21.56 | 46504 |
| 2025-08-06 | 21.47 | $21.14 | 42600 |
| 2025-08-05 | 21.61 | $21.12 | 75500 |
| 2025-08-04 | 21.77 | $20.96 | 79604 |
| 2025-08-01 | 22.00 | $20.88 | 69800 |
| 2025-07-31 | 22.28 | $21.00 | 81414 |
| 2025-07-30 | 22.59 | $21.46 | 45800 |
| 2025-07-29 | 22.85 | $22.04 | 52135 |
| 2025-07-28 | 23.02 | $22.32 | 31114 |
| 2025-07-25 | 23.17 | $23.02 | 61226 |
| 2025-07-24 | 23.20 | $22.79 | 27500 |
| 2025-07-23 | 23.27 | $23.03 | 53922 |
| 2025-07-22 | 23.31 | $22.61 | 61316 |
| 2025-07-21 | 23.44 | $23.05 | 40113 |
| 2025-07-18 | 23.50 | $22.99 | 114430 |
| 2025-07-17 | 23.58 | $23.07 | 79839 |
| 2025-07-16 | 23.65 | $23.22 | 64923 |
| 2025-07-15 | 23.70 | $23.26 | 27200 |
| 2025-07-14 | 23.75 | $23.44 | 37010 |
| 2025-07-11 | 23.77 | $23.59 | 33500 |
| 2025-07-10 | 23.75 | $24.00 | 34420 |
| 2025-07-09 | 23.64 | $23.75 | 57200 |
| 2025-07-08 | 23.57 | $23.81 | 70800 |
| 2025-07-07 | 23.46 | $23.47 | 68400 |
| 2025-07-03 | 23.41 | $23.70 | 47000 |
| 2025-07-02 | 23.31 | $23.59 | 71246 |
| 2025-07-01 | 23.20 | $23.47 | 39626 |
| 2025-06-30 | 23.10 | $23.37 | 62331 |
| 2025-06-27 | 23.01 | $23.40 | 62500 |
| 2025-06-26 | 22.89 | $23.29 | 71000 |
| 2025-06-25 | 22.77 | $23.04 | 50400 |
| 2025-06-24 | 22.69 | $23.20 | 42930 |
| 2025-06-23 | 22.56 | $22.48 | 47215 |
| 2025-06-20 | 22.56 | $22.07 | 51623 |
| 2025-06-18 | 22.64 | $21.84 | 94400 |
| 2025-06-17 | 22.78 | $22.22 | 33900 |
| 2025-06-16 | 22.87 | $22.52 | 50903 |
| 2025-06-13 | 22.90 | $22.36 | 47400 |
| 2025-06-12 | 22.97 | $23.10 | 46944 |
| 2025-06-11 | 22.89 | $22.96 | 36131 |
| 2025-06-10 | 22.83 | $23.10 | 35100 |
| 2025-06-09 | 22.72 | $22.52 | 39800 |
| 2025-06-06 | 22.72 | $22.12 | 44918 |
| 2025-06-05 | 22.80 | $22.20 | 57200 |
| 2025-06-04 | 22.87 | $22.53 | 34300 |
| 2025-06-03 | 22.89 | $22.57 | 53200 |
| 2025-06-02 | 22.89 | $23.01 | 100133 |
| 2025-05-30 | 22.80 | $22.80 | 465924 |
| 2025-05-29 | 22.73 | $22.58 | 151620 |
| 2025-05-28 | 22.70 | $22.31 | 87800 |
| 2025-05-27 | 22.71 | $22.60 | 69323 |
| 2025-05-23 | 22.66 | $22.66 | 63126 |
| 2025-05-22 | 22.59 | $22.96 | 65235 |
| 2025-05-21 | 22.44 | $22.44 | 70900 |
| 2025-05-20 | 22.37 | $22.66 | 46634 |
| 2025-05-19 | 22.24 | $22.45 | 65109 |
| 2025-05-16 | 22.13 | $22.36 | 51100 |
| 2025-05-15 | 22.02 | $22.29 | 138330 |
| 2025-05-14 | 21.90 | $22.08 | 262627 |
| 2025-05-13 | 21.80 | $22.20 | 92822 |
| 2025-05-12 | 21.66 | $22.11 | 147636 |
| 2025-05-09 | 21.52 | $21.85 | 50618 |
| 2025-05-08 | 21.40 | $21.61 | 73400 |
| 2025-05-07 | 21.31 | $21.40 | 59700 |
| 2025-05-06 | 21.25 | $21.75 | 41600 |
| 2025-05-05 | 21.11 | $22.00 | 77100 |
| 2025-05-02 | 20.89 | $21.60 | 46237 |
| 2025-05-01 | 20.71 | $21.22 | 68900 |
| 2025-04-30 | 20.59 | $21.02 | 56500 |
| 2025-04-29 | 20.49 | $21.40 | 60940 |
| 2025-04-28 | 20.29 | $21.35 | 62600 |
| 2025-04-25 | 20.07 | $21.37 | 42800 |
| 2025-04-24 | 19.82 | $21.34 | 78137 |
| 2025-04-23 | 19.53 | $20.85 | 174708 |
| 2025-04-22 | 19.29 | $19.72 | 114438 |
| 2025-04-21 | 19.27 | $19.36 | 95740 |
| 2025-04-17 | 19.31 | $19.50 | 75936 |
| 2025-04-16 | 19.34 | $19.44 | 93424 |
| 2025-04-15 | 19.39 | $19.42 | 116400 |
| 2025-04-14 | 19.45 | $19.40 | 236900 |
| 2025-04-11 | 19.54 | $19.05 | 141928 |
| 2025-04-10 | 19.71 | $19.24 | 205100 |
| 2025-04-09 | 19.87 | $19.67 | 367717 |
| 2025-04-08 | 19.98 | $18.22 | 242031 |
| 2025-04-07 | 20.41 | $18.40 | 198200 |
| 2025-04-04 | 20.87 | $19.66 | 112617 |
| 2025-04-03 | 21.14 | $20.73 | 71700 |
| 2025-04-02 | 21.22 | $20.93 | 47925 |
| 2025-04-01 | 21.28 | $20.67 | 104600 |
| 2025-03-31 | 21.41 | $20.47 | 90308 |
| 2025-03-28 | 21.59 | $20.39 | 92616 |
| 2025-03-27 | 21.82 | $20.72 | 81800 |
| 2025-03-26 | 22.02 | $21.04 | 51200 |
| 2025-03-25 | 22.18 | $21.59 | 48820 |
| 2025-03-24 | 22.24 | $21.49 | 82136 |
| 2025-03-21 | 22.33 | $21.61 | 100100 |
| 2025-03-20 | 22.41 | $22.07 | 55335 |
| 2025-03-19 | 22.40 | $22.54 | 70200 |
| 2025-03-18 | 22.29 | $22.51 | 59655 |
| 2025-03-17 | 22.16 | $22.44 | 115611 |
| 2025-03-14 | 22.02 | $22.53 | 99914 |
| 2025-03-13 | 21.83 | $21.78 | 113000 |
| 2025-03-12 | 21.77 | $22.32 | 103700 |
| 2025-03-11 | 21.58 | $22.07 | 79246 |
| 2025-03-10 | 21.42 | $21.75 | 68228 |
| 2025-03-07 | 21.28 | $22.42 | 51741 |
| 2025-03-06 | 20.99 | $21.96 | 180827 |
| 2025-03-05 | 20.73 | $21.71 | 54600 |
| 2025-03-04 | 20.49 | $20.49 | 54700 |
| 2025-03-03 | 20.47 | $20.32 | 70509 |
| 2025-02-28 | 20.48 | $20.54 | 64200 |
| 2025-02-27 | 20.44 | $20.69 | 62500 |
| 2025-02-26 | 20.36 | $20.97 | 51144 |
| 2025-02-25 | 20.21 | $20.75 | 61110 |
| 2025-02-24 | 20.08 | $20.26 | 92300 |
| 2025-02-21 | 20.04 | $20.08 | 59249 |
| 2025-02-20 | 20.02 | $20.10 | 49541 |
| 2025-02-19 | 20.00 | $20.00 | 91648 |
| 2025-02-18 | 19.99 | $20.75 | 93400 |
| 2025-02-14 | 19.82 | $20.64 | 72433 |
| 2025-02-13 | 19.66 | $20.45 | 141700 |
| 2025-02-12 | 19.50 | $19.71 | 174500 |
| 2025-02-11 | 19.48 | $19.41 | 84613 |
| 2025-02-10 | 19.51 | $19.54 | 164700 |
| 2025-02-07 | 19.53 | $19.39 | 140800 |
| 2025-02-06 | 19.58 | $19.80 | 141500 |
| 2025-02-05 | 19.55 | $19.24 | 170539 |
| 2025-02-04 | 19.64 | $18.94 | 272301 |
| 2025-02-03 | 19.81 | $18.43 | 284844 |
| 2025-01-31 | 20.11 | $19.04 | 107101 |
| 2025-01-30 | 20.33 | $19.54 | 181409 |
| 2025-01-29 | 20.48 | $19.75 | 133009 |
| 2025-01-28 | 20.61 | $20.97 | 86900 |
| 2025-01-27 | 20.50 | $21.21 | 335000 |
| 2025-01-24 | 20.32 | $21.13 | 83700 |
| 2025-01-23 | 20.13 | $20.72 | 134530 |
| 2025-01-22 | 20.00 | $20.68 | 164217 |
| 2025-01-21 | 19.85 | $20.90 | 258018 |
| 2025-01-17 | 19.63 | $20.23 | 233600 |
| 2025-01-16 | 19.52 | $20.12 | 433037 |
| 2025-01-15 | 19.41 | $19.92 | 117125 |
| 2025-01-14 | 19.33 | $19.35 | 267700 |
| 2025-01-13 | 19.36 | $19.02 | 355500 |
| 2025-01-10 | 19.47 | $19.15 | 144600 |
| 2025-01-08 | 19.56 | $19.73 | 69800 |
| 2025-01-07 | 19.55 | $20.08 | 196000 |
| 2025-01-06 | 19.47 | $19.84 | 233400 |
| 2025-01-03 | 19.43 | $19.25 | 167700 |
| 2025-01-02 | 19.50 | $19.41 | 299100 |
| 2024-12-31 | 19.56 | $19.95 | 115300 |
| 2024-12-30 | 19.51 | $19.70 | 186800 |
| 2024-12-27 | 19.51 | $19.58 | 258624 |
| 2024-12-26 | 19.54 | $19.59 | 202714 |
| 2024-12-24 | 19.57 | $19.43 | 92834 |
| 2024-12-23 | 19.64 | $19.30 | 338443 |
| 2024-12-20 | 19.76 | $19.37 | 220537 |
| 2024-12-19 | 19.88 | $19.32 | 299141 |
| 2024-12-18 | 20.03 | $19.15 | 144100 |
| 2024-12-17 | 20.24 | $19.81 | 206742 |
| 2024-12-16 | 20.35 | $20.25 | 526116 |
| 2024-12-13 | 20.38 | $20.54 | 133942 |
| 2024-12-12 | 20.35 | $20.63 | 99738 |
| 2024-12-11 | 20.31 | $21.00 | 88700 |
| 2024-12-10 | 20.18 | $21.11 | 145413 |
| 2024-12-09 | 20.01 | $21.18 | 184244 |
| 2024-12-06 | 19.80 | $20.75 | 96536 |
| 2024-12-05 | 19.64 | $20.59 | 127300 |
| 2024-12-04 | 19.50 | $20.32 | 77717 |
| 2024-12-03 | 19.40 | $20.26 | 195800 |
| 2024-12-02 | 19.29 | $20.10 | 211600 |
| 2024-11-29 | 19.21 | $19.44 | 114329 |
| 2024-11-27 | 19.26 | $19.43 | 163804 |
| 2024-11-26 | 19.32 | $19.13 | 234707 |
| 2024-11-25 | 19.46 | $19.55 | 203204 |
| 2024-11-22 | 19.54 | $19.37 | 107527 |
| 2024-11-21 | 19.67 | $19.42 | 192348 |
| 2024-11-20 | 19.82 | $19.62 | 192612 |
| 2024-11-19 | 19.96 | $19.67 | 211000 |
| 2024-11-18 | 20.11 | $19.80 | 357300 |
| 2024-11-15 | 20.26 | $19.52 | 327735 |
| 2024-11-14 | 20.51 | $19.47 | 258900 |
| 2024-11-13 | 20.80 | $19.73 | 105100 |
| 2024-11-12 | 21.09 | $19.98 | 122616 |
| 2024-11-11 | 21.38 | $21.04 | 69700 |
| 2024-11-08 | 21.50 | $21.11 | 64234 |
| 2024-11-07 | 21.62 | $21.44 | 82729 |
| 2024-11-06 | 21.69 | $21.19 | 50746 |
| 2024-11-05 | 21.82 | $21.66 | 62500 |
| 2024-11-04 | 21.88 | $21.84 | 62114 |
| 2024-11-01 | 21.92 | $21.80 | 68500 |
| 2024-10-31 | 21.97 | $21.59 | 117600 |
| 2024-10-30 | 22.07 | $21.33 | 82807 |
| 2024-10-29 | 22.24 | $21.49 | 60000 |
| 2024-10-28 | 22.41 | $21.91 | 83522 |
| 2024-10-25 | 22.52 | $21.27 | 39903 |
| 2024-10-24 | 22.78 | $21.54 | 59900 |
| 2024-10-23 | 23.02 | $21.87 | 93100 |
| 2024-10-22 | 23.23 | $22.90 | 289910 |
| 2024-10-21 | 23.25 | $22.98 | 35909 |
| 2024-10-18 | 23.27 | $23.10 | 33300 |
| 2024-10-17 | 23.25 | $22.65 | 116710 |
| 2024-10-16 | 23.32 | $22.77 | 52000 |
| 2024-10-15 | 23.38 | $22.83 | 50500 |
| 2024-10-14 | 23.43 | $23.14 | 35300 |
| 2024-10-11 | 23.42 | $23.23 | 67813 |
| 2024-10-10 | 23.39 | $23.22 | 41040 |
| 2024-10-09 | 23.35 | $23.31 | 58036 |
| 2024-10-08 | 23.28 | $23.08 | 58600 |
| 2024-10-07 | 23.24 | $23.24 | 96700 |
| 2024-10-04 | 23.16 | $23.33 | 46521 |
| 2024-10-03 | 23.04 | $22.63 | 160300 |
| 2024-10-02 | 23.05 | $23.12 | 1.4M |
| 2024-10-01 | 22.95 | $23.11 | 1.4M |
| 2024-09-30 | 22.83 | $23.61 | 740800 |
| 2024-09-27 | 22.59 | $23.84 | 350703 |
| 2024-09-26 | 22.25 | $23.17 | 57100 |
| 2024-09-25 | 22.00 | $21.94 | 37900 |
| 2024-09-24 | 21.96 | $21.89 | 56700 |
| 2024-09-23 | 21.93 | $21.90 | 91800 |
| 2024-09-20 | 21.88 | $21.74 | 126214 |
| 2024-09-19 | 21.87 | $22.36 | 41516 |
| 2024-09-18 | 21.71 | $21.86 | 60000 |
| 2024-09-17 | 21.63 | $21.88 | 43100 |
| 2024-09-16 | 21.53 | $21.47 | 240530 |
| 2024-09-13 | 21.51 | $21.66 | 69113 |
| 2024-09-12 | 21.43 | $21.58 | 110700 |
| 2024-09-11 | 21.36 | $21.45 | 93534 |
| 2024-09-10 | 21.30 | $21.28 | 112500 |
| 2024-09-09 | 21.27 | $21.54 | 116200 |
| 2024-09-06 | 21.17 | $21.35 | 52500 |
| 2024-09-05 | 21.10 | $21.63 | 98600 |
| 2024-09-04 | 20.95 | $21.28 | 51000 |
| 2024-09-03 | 20.86 | $21.16 | 67700 |
| 2024-08-30 | 20.77 | $21.31 | 69808 |
| 2024-08-29 | 20.64 | $21.28 | 135700 |
| 2024-08-28 | 20.49 | $20.94 | 52000 |
| 2024-08-27 | 20.38 | $21.18 | 89700 |
| 2024-08-26 | 20.21 | $21.04 | 129400 |
| 2024-08-23 | 20.05 | $21.05 | 83500 |
| 2024-08-22 | 19.85 | $20.56 | 418301 |
| 2024-08-21 | 19.73 | $20.32 | 104100 |
| 2024-08-20 | 19.64 | $20.00 | 101300 |
| 2024-08-19 | 19.61 | $20.03 | 140200 |
| 2024-08-16 | 19.56 | $19.73 | 84414 |
| 2024-08-15 | 19.57 | $19.58 | 171400 |
| 2024-08-14 | 19.63 | $19.55 | 123400 |
| 2024-08-13 | 19.69 | $19.73 | 99338 |
| 2024-08-12 | 19.74 | $19.55 | 253143 |
| 2024-08-09 | 19.83 | $19.65 | 177800 |
| 2024-08-08 | 19.91 | $19.67 | 717618 |
| 2024-08-07 | 20.01 | $19.63 | 255500 |
| 2024-08-06 | 20.14 | $19.68 | 299701 |
| 2024-08-05 | 20.27 | $19.74 | 313300 |
| 2024-08-02 | 20.42 | $20.47 | 113516 |
| 2024-08-01 | 20.44 | $20.26 | 183933 |
| 2024-07-31 | 20.51 | $20.62 | 85900 |
| 2024-07-30 | 20.51 | $20.61 | 152243 |
| 2024-07-29 | 20.52 | $20.74 | 372300 |
| 2024-07-26 | 20.50 | $20.68 | 154618 |
| 2024-07-25 | 20.49 | $20.71 | 215800 |
| 2024-07-24 | 20.48 | $20.05 | 68900 |
| 2024-07-23 | 20.61 | $20.42 | 360600 |
| 2024-07-22 | 20.69 | $21.39 | 200408 |
| 2024-07-19 | 20.57 | $20.64 | 199200 |
| 2024-07-18 | 20.59 | $21.25 | 46907 |
| 2024-07-17 | 20.49 | $21.19 | 69800 |
| 2024-07-16 | 20.39 | $20.87 | 104240 |
| 2024-07-15 | 20.34 | $20.86 | 120900 |
| 2024-07-12 | 20.29 | $21.17 | 69319 |
| 2024-07-11 | 20.17 | $20.72 | 163712 |
| 2024-07-10 | 20.13 | $20.33 | 89249 |
| 2024-07-09 | 20.17 | $20.20 | 87814 |
| 2024-07-08 | 20.25 | $20.55 | 267147 |
| 2024-07-05 | 20.27 | $20.78 | 274600 |
| 2024-07-03 | 20.25 | $20.64 | 51038 |
| 2024-07-02 | 20.26 | $20.14 | 160800 |
| 2024-07-01 | 20.38 | $20.15 | 437000 |
| 2024-06-28 | 20.53 | $20.34 | 337136 |
| 2024-06-27 | 20.66 | $20.44 | 103617 |
| 2024-06-26 | 20.79 | $20.66 | 438200 |
| 2024-06-25 | 20.91 | $20.54 | 236923 |
| 2024-06-24 | 21.07 | $20.58 | 287800 |
| 2024-06-21 | 21.26 | $20.58 | 151400 |
| 2024-06-20 | 21.48 | $21.18 | 110204 |
| 2024-06-18 | 21.61 | $21.16 | 288400 |
| 2024-06-17 | 21.77 | $21.11 | 120000 |
| 2024-06-14 | 21.97 | $20.81 | 99700 |
| 2024-06-13 | 22.27 | $21.52 | 189700 |
| 2024-06-12 | 22.47 | $21.93 | 150608 |
| 2024-06-11 | 22.62 | $21.84 | 388723 |
| 2024-06-10 | 22.81 | $22.11 | 98001 |
| 2024-06-07 | 22.98 | $22.37 | 64200 |
| 2024-06-06 | 23.11 | $22.66 | 88900 |
| 2024-06-05 | 23.21 | $23.00 | 121600 |
| 2024-06-04 | 23.26 | $23.29 | 58804 |
| 2024-06-03 | 23.25 | $23.32 | 157823 |
| 2024-05-31 | 23.23 | $23.35 | 92008 |
| 2024-05-30 | 23.20 | $23.13 | 569100 |
| 2024-05-29 | 23.21 | $22.87 | 312100 |
| 2024-05-28 | 23.28 | $23.17 | 507200 |
| 2024-05-24 | 23.30 | $23.65 | 297448 |
| 2024-05-23 | 23.22 | $23.31 | 288548 |
| 2024-05-22 | 23.19 | $23.24 | 306715 |
| 2024-05-21 | 23.18 | $23.47 | 51512 |
| 2024-05-20 | 23.12 | $23.57 | 68668 |
| 2024-05-17 | 23.02 | $23.45 | 43200 |
| 2024-05-16 | 22.94 | $23.54 | 51600 |
| 2024-05-15 | 22.83 | $23.70 | 53515 |
| 2024-05-14 | 22.66 | $23.78 | 45800 |
| 2024-05-13 | 22.45 | $23.06 | 118345 |
| 2024-05-10 | 22.37 | $22.62 | 35200 |
| 2024-05-09 | 22.36 | $22.96 | 105717 |
| 2024-05-08 | 22.28 | $22.79 | 56408 |
| 2024-05-07 | 22.23 | $23.00 | 86300 |
| 2024-05-06 | 22.13 | $22.64 | 118000 |
| 2024-05-03 | 22.10 | $22.53 | 118700 |
| 2024-05-02 | 22.08 | $22.03 | 186200 |
| 2024-05-01 | 22.17 | $21.93 | 45336 |
| 2024-04-30 | 22.30 | $21.94 | 59500 |
| 2024-04-29 | 22.46 | $22.05 | 174500 |
| 2024-04-26 | 22.62 | $22.38 | 464800 |
| 2024-04-25 | 22.74 | $21.90 | 406000 |
| 2024-04-24 | 22.98 | $22.09 | 757928 |
| 2024-04-23 | 23.22 | $22.40 | 460148 |
| 2024-04-22 | 23.44 | $23.77 | 122700 |
| 2024-04-19 | 23.41 | $23.44 | 73200 |
| 2024-04-18 | 23.45 | $23.29 | 103500 |
| 2024-04-17 | 23.52 | $23.26 | 78548 |
| 2024-04-16 | 23.62 | $23.03 | 79031 |
| 2024-04-15 | 23.78 | $23.12 | 123219 |
| 2024-04-12 | 23.95 | $23.09 | 57549 |
| 2024-04-11 | 24.16 | $23.68 | 86123 |
| 2024-04-10 | 24.27 | $23.82 | 49900 |
| 2024-04-09 | 24.38 | $24.10 | 246200 |
| 2024-04-08 | 24.44 | $24.17 | 98800 |
| 2024-04-05 | 24.50 | $24.13 | 109612 |
| 2024-04-04 | 24.57 | $24.59 | 69900 |
| 2024-04-03 | 24.56 | $24.95 | 846200 |
| 2024-04-02 | 24.47 | $24.42 | 3.7M |
| 2024-04-01 | 24.48 | $24.86 | 51348 |
| 2024-03-28 | 24.40 | $24.92 | 399848 |
| 2024-03-27 | 24.29 | $25.33 | 109107 |
| 2024-03-26 | 24.08 | $24.91 | 294600 |
| 2024-03-25 | 23.92 | $24.36 | 99800 |
| 2024-03-22 | 23.86 | $23.96 | 59636 |
| 2024-03-21 | 23.87 | $24.13 | 35900 |
| 2024-03-20 | 23.85 | $24.23 | 50700 |
| 2024-03-19 | 23.81 | $23.98 | 84400 |
| 2024-03-18 | 23.81 | $23.92 | 92426 |
| 2024-03-15 | 23.84 | $23.76 | 79721 |
| 2024-03-14 | 23.90 | $23.84 | 212020 |
| 2024-03-13 | 23.95 | $23.98 | 295014 |
| 2024-03-12 | 23.99 | $24.08 | 55474 |
| 2024-03-11 | 24.01 | $23.97 | 77744 |
| 2024-03-08 | 24.07 | $24.18 | 53828 |
| 2024-03-07 | 24.09 | $24.24 | 145907 |
| 2024-03-06 | 24.10 | $23.94 | 77428 |
| 2024-03-05 | 24.18 | $23.94 | 49021 |
| 2024-03-04 | 24.27 | $24.30 | 48413 |
| 2024-03-01 | 24.31 | $24.49 | 49444 |
| 2024-02-29 | 24.32 | $24.27 | 50000 |
| 2024-02-28 | 24.37 | $24.52 | 60208 |
| 2024-02-27 | 24.38 | $24.50 | 57149 |
| 2024-02-26 | 24.41 | $24.14 | 220210 |
| 2024-02-23 | 24.51 | $24.73 | 128000 |
| 2024-02-22 | 24.51 | $24.73 | 75900 |
| 2024-02-21 | 24.51 | $24.50 | 57538 |
| 2024-02-20 | 24.56 | $24.53 | 56213 |
| 2024-02-16 | 24.61 | $24.79 | 61700 |
| 2024-02-15 | 24.62 | $24.69 | 90519 |
| 2024-02-14 | 24.66 | $24.17 | 79400 |
| 2024-02-13 | 24.81 | $23.84 | 102922 |
| 2024-02-12 | 25.06 | $24.73 | 63100 |
| 2024-02-09 | 25.17 | $24.72 | 63831 |
| 2024-02-08 | 25.30 | $24.87 | 351200 |
| 2024-02-07 | 25.41 | $25.14 | 85545 |
| 2024-02-06 | 25.49 | $25.59 | 48400 |
| 2024-02-05 | 25.49 | $25.37 | 72700 |
| 2024-02-02 | 25.53 | $25.46 | 46100 |
| 2024-02-01 | 25.57 | $25.82 | 36124 |
| 2024-01-31 | 25.53 | $25.62 | 51500 |
| 2024-01-30 | 25.53 | $25.68 | 42500 |
| 2024-01-29 | 25.52 | $25.82 | 65317 |
| 2024-01-26 | 25.49 | $25.87 | 68941 |
| 2024-01-25 | 25.43 | $25.51 | 33600 |
| 2024-01-24 | 25.45 | $25.64 | 38600 |
| 2024-01-23 | 25.44 | $25.16 | 45740 |
| 2024-01-22 | 25.53 | $25.02 | 54312 |
| 2024-01-19 | 25.67 | $25.20 | 77700 |
| 2024-01-18 | 25.79 | $25.15 | 56600 |
| 2024-01-17 | 25.94 | $25.06 | 48800 |
| 2024-01-16 | 26.14 | $25.22 | 67736 |
| 2024-01-12 | 26.34 | $25.81 | 97224 |
| 2024-01-11 | 26.44 | $25.80 | 76030 |
| 2024-01-10 | 26.56 | $25.67 | 1.4M |
| 2024-01-09 | 26.73 | $25.58 | 149600 |
| 2024-01-08 | 26.94 | $25.92 | 425400 |
| 2024-01-05 | 27.12 | $25.79 | 152228 |
| 2024-01-04 | 27.34 | $25.97 | 40200 |
| 2024-01-03 | 27.56 | $26.28 | 35500 |
| 2024-01-02 | 27.75 | $26.97 | 57200 |
| 2023-12-29 | 27.81 | $27.74 | 42700 |
| 2023-12-28 | 27.72 | $27.63 | 110746 |
| 2023-12-27 | 27.63 | $27.77 | 60602 |
| 2023-12-26 | 27.49 | $27.69 | 40500 |
| 2023-12-22 | 27.34 | $27.36 | 53300 |
| 2023-12-21 | 27.23 | $27.45 | 41600 |
| 2023-12-20 | 27.08 | $26.97 | 58041 |
| 2023-12-19 | 27.01 | $27.45 | 45500 |
| 2023-12-18 | 26.81 | $26.77 | 50007 |
| 2023-12-15 | 26.72 | $27.00 | 72800 |
| 2023-12-14 | 26.56 | $27.25 | 59700 |
| 2023-12-13 | 26.32 | $26.53 | 63900 |
| 2023-12-12 | 26.19 | $26.12 | 57133 |
| 2023-12-11 | 26.11 | $26.15 | 83300 |
| 2023-12-08 | 26.02 | $26.07 | 65417 |
| 2023-12-07 | 25.92 | $26.07 | 70838 |
| 2023-12-06 | 25.81 | $25.72 | 85915 |
| 2023-12-05 | 25.74 | $25.71 | 54000 |
| 2023-12-04 | 25.66 | $25.84 | 91300 |
| 2023-12-01 | 25.54 | $25.95 | 38500 |
| 2023-11-30 | 25.37 | $25.68 | 66423 |
| 2023-11-29 | 25.22 | $25.66 | 57623 |
| 2023-11-28 | 25.06 | $25.53 | 52200 |
| 2023-11-27 | 24.89 | $25.46 | 99941 |
| 2023-11-24 | 24.70 | $25.33 | 56200 |
| 2023-11-22 | 24.51 | $24.96 | 36636 |
| 2023-11-21 | 24.36 | $24.94 | 43600 |
| 2023-11-20 | 24.19 | $25.10 | 91500 |
| 2023-11-17 | 23.96 | $25.03 | 37900 |
| 2023-11-16 | 23.71 | $24.67 | 36523 |
| 2023-11-15 | 23.49 | $24.94 | 43500 |
| 2023-11-14 | 23.17 | $24.67 | 53900 |
| 2023-11-13 | 22.87 | $23.62 | 97500 |
| 2023-11-10 | 22.73 | $23.61 | 59728 |
| 2023-11-09 | 22.58 | $23.46 | 83133 |
| 2023-11-08 | 22.44 | $23.36 | 72340 |
| 2023-11-07 | 22.30 | $22.65 | 71712 |
| 2023-11-06 | 22.28 | $22.74 | 142100 |
| 2023-11-03 | 22.25 | $23.00 | 64503 |
| 2023-11-02 | 22.17 | $22.92 | 101414 |
| 2023-11-01 | 22.09 | $22.67 | 57501 |
| 2023-10-31 | 22.06 | $22.65 | 144108 |
| 2023-10-30 | 22.03 | $22.50 | 122100 |
| 2023-10-27 | 22.03 | $22.05 | 176200 |
| 2023-10-26 | 22.13 | $21.97 | 167100 |
| 2023-10-25 | 22.27 | $21.47 | 74500 |
| 2023-10-24 | 22.55 | $22.68 | 130600 |
| 2023-10-23 | 22.62 | $22.55 | 133200 |
| 2023-10-20 | 22.73 | $22.43 | 381401 |
| 2023-10-19 | 22.89 | $22.43 | 90334 |
| 2023-10-18 | 23.08 | $22.60 | 59300 |
| 2023-10-17 | 23.27 | $23.26 | 143600 |
| 2023-10-16 | 23.35 | $23.45 | 178200 |
| 2023-10-13 | 23.41 | $23.24 | 48900 |
| 2023-10-12 | 23.53 | $23.65 | 88324 |
| 2023-10-11 | 23.59 | $24.14 | 56220 |
| 2023-10-10 | 23.56 | $24.17 | 86000 |
| 2023-10-09 | 23.52 | $23.68 | 54300 |
| 2023-10-06 | 23.58 | $24.15 | 77000 |
| 2023-10-05 | 23.56 | $23.95 | 47500 |
| 2023-10-04 | 23.58 | $23.83 | 54106 |
| 2023-10-03 | 23.64 | $23.61 | 91521 |
| 2023-10-02 | 23.76 | $23.45 | 96000 |
| 2023-09-29 | 23.94 | $24.09 | 83200 |
| 2023-09-28 | 24.01 | $23.80 | 118608 |
| 2023-09-27 | 24.17 | $23.86 | 85823 |
| 2023-09-26 | 24.34 | $24.18 | 64713 |
| 2023-09-25 | 24.47 | $24.33 | 79000 |
| 2023-09-22 | 24.60 | $24.23 | 84900 |
| 2023-09-21 | 24.78 | $24.36 | 69634 |
| 2023-09-20 | 24.97 | $24.69 | 49100 |
| 2023-09-19 | 25.12 | $24.53 | 56744 |
| 2023-09-18 | 25.33 | $24.67 | 63600 |
| 2023-09-15 | 25.55 | $25.04 | 243700 |
| 2023-09-14 | 25.74 | $25.17 | 142400 |
| 2023-09-13 | 25.92 | $24.83 | 29600 |
| 2023-09-12 | 26.22 | $25.18 | 50100 |
| 2023-09-11 | 26.49 | $26.41 | 39100 |
| 2023-09-08 | 26.54 | $26.11 | 32739 |
| 2023-09-07 | 26.67 | $26.09 | 32041 |
| 2023-09-06 | 26.83 | $26.52 | 27300 |
| 2023-09-05 | 26.92 | $26.44 | 41724 |
| 2023-09-01 | 27.04 | $27.09 | 26200 |
| 2023-08-31 | 27.05 | $27.17 | 31928 |
| 2023-08-30 | 27.04 | $27.51 | 32900 |
| 2023-08-29 | 26.96 | $27.24 | 26100 |
| 2023-08-28 | 26.93 | $26.90 | 69721 |
| 2023-08-25 | 26.97 | $26.73 | 27431 |
| 2023-08-24 | 27.04 | $26.54 | 36200 |
| 2023-08-23 | 27.17 | $26.80 | 28713 |
| 2023-08-22 | 27.27 | $26.54 | 46427 |
| 2023-08-21 | 27.44 | $26.83 | 29705 |
| 2023-08-18 | 27.58 | $26.92 | 43900 |
| 2023-08-17 | 27.72 | $27.13 | 35300 |
| 2023-08-16 | 27.84 | $26.91 | 38700 |
| 2023-08-15 | 28.02 | $27.01 | 41143 |
| 2023-08-14 | 28.21 | $27.55 | 117502 |
| 2023-08-11 | 28.31 | $27.64 | 30941 |
| 2023-08-10 | 28.41 | $28.02 | 48000 |
| 2023-08-09 | 28.44 | $28.12 | 42200 |
| 2023-08-08 | 28.46 | $28.09 | 41024 |
| 2023-08-07 | 28.48 | $28.40 | 54539 |
| 2023-08-04 | 28.43 | $28.24 | 22000 |
| 2023-08-03 | 28.41 | $28.07 | 55630 |
| 2023-08-02 | 28.42 | $28.15 | 32012 |
| 2023-08-01 | 28.40 | $28.37 | 30100 |
| 2023-07-31 | 28.34 | $28.48 | 26407 |
| 2023-07-28 | 28.24 | $28.84 | 25847 |
| 2023-07-27 | 28.05 | $28.68 | 43900 |
| 2023-07-26 | 27.85 | $28.56 | 26726 |
| 2023-07-25 | 27.64 | $28.26 | 96710 |
| 2023-07-24 | 27.47 | $27.32 | 67411 |
| 2023-07-21 | 27.46 | $27.36 | 37100 |
| 2023-07-20 | 27.43 | $27.52 | 26830 |
| 2023-07-19 | 27.37 | $27.78 | 28300 |
| 2023-07-18 | 27.24 | $27.73 | 27933 |
| 2023-07-17 | 27.10 | $27.56 | 31900 |
| 2023-07-14 | 26.97 | $27.41 | 83000 |
| 2023-07-13 | 26.85 | $27.77 | 20134 |
| 2023-07-12 | 26.63 | $27.27 | 23200 |
| 2023-07-11 | 26.49 | $26.81 | 30400 |
| 2023-07-10 | 26.41 | $26.50 | 36948 |
| 2023-07-07 | 26.39 | $26.43 | 31200 |
| 2023-07-06 | 26.38 | $25.82 | 39400 |
| 2023-07-05 | 26.50 | $26.38 | 42100 |
| 2023-07-03 | 26.52 | $27.13 | 31024 |
| 2023-06-30 | 26.38 | $27.30 | 37145 |
| 2023-06-29 | 26.19 | $26.69 | 117700 |
| 2023-06-28 | 26.09 | $26.91 | 259900 |
| 2023-06-27 | 25.93 | $26.61 | 350724 |
| 2023-06-26 | 25.82 | $25.93 | 60515 |
| 2023-06-23 | 25.82 | $25.61 | 41300 |
| 2023-06-22 | 25.90 | $26.18 | 34812 |
| 2023-06-21 | 25.87 | $25.96 | 43300 |
| 2023-06-20 | 25.88 | $25.56 | 42100 |
| 2023-06-16 | 25.98 | $26.21 | 28400 |
| 2023-06-15 | 25.97 | $26.51 | 43000 |
| 2023-06-14 | 25.88 | $26.33 | 22327 |
| 2023-06-13 | 25.83 | $26.18 | 54713 |
| 2023-06-12 | 25.80 | $25.95 | 50700 |
| 2023-06-09 | 25.81 | $25.49 | 46604 |
| 2023-06-08 | 25.93 | $26.03 | 29000 |
| 2023-06-07 | 25.96 | $25.70 | 35121 |
| 2023-06-06 | 26.06 | $25.78 | 28246 |
| 2023-06-05 | 26.16 | $25.87 | 84639 |
| 2023-06-02 | 26.26 | $26.21 | 32800 |
| 2023-06-01 | 26.31 | $25.75 | 57740 |
| 2023-05-31 | 26.46 | $25.23 | 35000 |
| 2023-05-30 | 26.75 | $25.63 | 39700 |
| 2023-05-26 | 27.01 | $25.92 | 37021 |
| 2023-05-25 | 27.24 | $26.02 | 38400 |
| 2023-05-24 | 27.49 | $26.27 | 37100 |
| 2023-05-23 | 27.73 | $27.08 | 71900 |
| 2023-05-22 | 27.83 | $27.58 | 28632 |
| 2023-05-19 | 27.84 | $27.72 | 24900 |
| 2023-05-18 | 27.82 | $27.89 | 29100 |
| 2023-05-17 | 27.76 | $27.71 | 24621 |
| 2023-05-16 | 27.72 | $27.73 | 24031 |
| 2023-05-15 | 27.68 | $27.77 | 30800 |
| 2023-05-12 | 27.61 | $27.05 | 42600 |
| 2023-05-11 | 27.69 | $27.20 | 53400 |
| 2023-05-10 | 27.74 | $27.20 | 31835 |
| 2023-05-09 | 27.80 | $27.37 | 75100 |
| 2023-05-08 | 27.82 | $27.60 | 33000 |
| 2023-05-05 | 27.80 | $27.70 | 30229 |
| 2023-05-04 | 27.76 | $27.30 | 39300 |
| 2023-05-03 | 27.78 | $27.41 | 21600 |
| 2023-05-02 | 27.79 | $27.13 | 46100 |
| 2023-05-01 | 27.85 | $27.71 | 37119 |
| 2023-04-28 | 27.79 | $27.67 | 40800 |
| 2023-04-27 | 27.72 | $27.47 | 33736 |
| 2023-04-26 | 27.69 | $27.37 | 27210 |
| 2023-04-25 | 27.66 | $27.15 | 39100 |
| 2023-04-24 | 27.67 | $28.15 | 43500 |
| 2023-04-21 | 27.47 | $27.84 | 45325 |
| 2023-04-20 | 27.29 | $27.44 | 25800 |
| 2023-04-19 | 27.17 | $27.39 | 27543 |
| 2023-04-18 | 27.03 | $27.33 | 31100 |
| 2023-04-17 | 26.88 | $27.05 | 76402 |
| 2023-04-14 | 26.76 | $27.04 | 36649 |
| 2023-04-13 | 26.62 | $27.12 | 27117 |
| 2023-04-12 | 26.44 | $26.90 | 29600 |
| 2023-04-11 | 26.27 | $26.78 | 26400 |
| 2023-04-10 | 26.09 | $26.56 | 30726 |
| 2023-04-06 | 25.93 | $26.60 | 28600 |
| 2023-04-05 | 25.73 | $26.28 | 37900 |
| 2023-04-04 | 25.56 | $26.67 | 30800 |
| 2023-04-03 | 25.28 | $26.79 | 108200 |
| 2023-03-31 | 24.93 | $26.05 | 36115 |
| 2023-03-30 | 24.68 | $25.63 | 34800 |
| 2023-03-29 | 24.47 | $24.89 | 47027 |
| 2023-03-28 | 24.39 | $24.51 | 50241 |
| 2023-03-27 | 24.38 | $24.44 | 39001 |
| 2023-03-24 | 24.38 | $23.99 | 40600 |
| 2023-03-23 | 24.47 | $24.34 | 46000 |
| 2023-03-22 | 24.51 | $24.66 | 48335 |
| 2023-03-21 | 24.48 | $24.95 | 30200 |
| 2023-03-20 | 24.40 | $24.30 | 46838 |
| 2023-03-17 | 24.43 | $23.75 | 69826 |
| 2023-03-16 | 24.59 | $24.10 | 85121 |
| 2023-03-15 | 24.70 | $23.96 | 39700 |
| 2023-03-14 | 24.85 | $25.13 | 39500 |
| 2023-03-13 | 24.79 | $24.86 | 49400 |
| 2023-03-10 | 24.77 | $24.72 | 30614 |
| 2023-03-09 | 24.78 | $25.03 | 47200 |
| 2023-03-08 | 24.72 | $24.68 | 35400 |
| 2023-03-07 | 24.73 | $24.17 | 31200 |
| 2023-03-06 | 24.84 | $24.78 | 39500 |
| 2023-03-03 | 24.85 | $25.03 | 44800 |
| 2023-03-02 | 24.80 | $24.59 | 49806 |
| 2023-03-01 | 24.84 | $24.72 | 96548 |
| 2023-02-28 | 24.85 | $24.45 | 38601 |
| 2023-02-27 | 24.93 | $24.82 | 69711 |
| 2023-02-24 | 24.94 | $24.25 | 38100 |
| 2023-02-23 | 25.06 | $24.50 | 27345 |
| 2023-02-22 | 25.16 | $24.57 | 29000 |
| 2023-02-21 | 25.25 | $24.50 | 34144 |
| 2023-02-17 | 25.38 | $25.06 | 30511 |
| 2023-02-16 | 25.40 | $25.20 | 24844 |
| 2023-02-15 | 25.39 | $25.30 | 105446 |
| 2023-02-14 | 25.36 | $25.00 | 85100 |
| 2023-02-13 | 25.39 | $24.79 | 65328 |
| 2023-02-10 | 25.46 | $24.70 | 97500 |
| 2023-02-09 | 25.56 | $25.25 | 55800 |
| 2023-02-08 | 25.55 | $25.28 | 31535 |
| 2023-02-07 | 25.53 | $25.13 | 51000 |
| 2023-02-06 | 25.54 | $25.07 | 43638 |
| 2023-02-03 | 25.56 | $25.89 | 49101 |
| 2023-02-02 | 25.40 | $26.12 | 43532 |
| 2023-02-01 | 25.17 | $25.53 | 50000 |
| 2023-01-31 | 25.02 | $24.88 | 44100 |
| 2023-01-30 | 24.98 | $24.79 | 89012 |
| 2023-01-27 | 24.95 | $24.65 | 105000 |
| 2023-01-26 | 24.93 | $24.87 | 41134 |
| 2023-01-25 | 24.87 | $25.05 | 210440 |
| 2023-01-24 | 24.75 | $24.98 | 273409 |
| 2023-01-23 | 24.63 | $24.78 | 176731 |
| 2023-01-20 | 24.53 | $25.15 | 74400 |
| 2023-01-19 | 24.32 | $24.31 | 133000 |
| 2023-01-18 | 24.26 | $24.80 | 56600 |
| 2023-01-17 | 24.08 | $25.02 | 127520 |
| 2023-01-13 | 23.82 | $24.68 | 62047 |
| 2023-01-12 | 23.59 | $24.56 | 65500 |
| 2023-01-11 | 23.35 | $24.18 | 28600 |
| 2023-01-10 | 23.14 | $23.89 | 71718 |
| 2023-01-09 | 22.97 | $23.89 | 160400 |
| 2023-01-06 | 22.76 | $23.33 | 95600 |
| 2023-01-05 | 22.64 | $22.84 | 92325 |
| 2023-01-04 | 22.60 | $23.29 | 74900 |
| 2023-01-03 | 22.47 | $22.55 | 136437 |
| 2022-12-30 | 22.47 | $22.31 | 85500 |
| 2022-12-29 | 22.51 | $22.55 | 68411 |
| 2022-12-28 | 22.52 | $22.27 | 76000 |
| 2022-12-27 | 22.59 | $22.46 | 95101 |
| 2022-12-23 | 22.63 | $22.42 | 72648 |
| 2022-12-22 | 22.68 | $22.07 | 125200 |
| 2022-12-21 | 22.82 | $22.48 | 106400 |
| 2022-12-20 | 22.89 | $22.04 | 108500 |
| 2022-12-19 | 23.06 | $22.20 | 193100 |
| 2022-12-16 | 23.24 | $22.50 | 113100 |
| 2022-12-15 | 23.37 | $22.92 | 110600 |
| 2022-12-14 | 23.43 | $23.09 | 134536 |
| 2022-12-13 | 23.47 | $23.01 | 86500 |
| 2022-12-12 | 23.53 | $22.62 | 116902 |
| 2022-12-09 | 23.68 | $22.78 | 193900 |
| 2022-12-08 | 23.81 | $22.79 | 138007 |
| 2022-12-07 | 23.97 | $22.91 | 106800 |
| 2022-12-06 | 24.11 | $23.15 | 136434 |
| 2022-12-05 | 24.23 | $23.25 | 182838 |
| 2022-12-02 | 24.34 | $23.97 | 95037 |
| 2022-12-01 | 24.31 | $23.64 | 100200 |
| 2022-11-30 | 24.34 | $23.99 | 93500 |
| 2022-11-29 | 24.29 | $23.63 | 93846 |
| 2022-11-28 | 24.30 | $23.68 | 93600 |
| 2022-11-25 | 24.30 | $24.41 | 74400 |
| 2022-11-23 | 24.15 | $24.18 | 89500 |
| 2022-11-22 | 24.00 | $23.79 | 62200 |
| 2022-11-21 | 23.91 | $23.93 | 134700 |
| 2022-11-18 | 23.77 | $24.29 | 105500 |
| 2022-11-17 | 23.52 | $24.01 | 228800 |
| 2022-11-16 | 23.28 | $23.81 | 138814 |
| 2022-11-15 | 23.05 | $24.12 | 92336 |
| 2022-11-14 | 22.70 | $24.24 | 198300 |
| 2022-11-11 | 22.27 | $24.50 | 77800 |
| 2022-11-10 | 21.70 | $23.36 | 138700 |
| 2022-11-09 | 21.29 | $21.67 | 72040 |
| 2022-11-08 | 21.16 | $22.22 | 125900 |
| 2022-11-07 | 20.89 | $21.47 | 280400 |
| 2022-11-04 | 20.73 | $21.13 | 177400 |
| 2022-11-03 | 20.62 | $19.94 | 288400 |
| 2022-11-02 | 20.74 | $20.18 | 208117 |
| 2022-11-01 | 20.83 | $20.99 | 158800 |
| 2022-10-31 | 20.76 | $20.99 | 404200 |
| 2022-10-28 | 20.68 | $21.40 | 128721 |
| 2022-10-27 | 20.50 | $21.28 | 114500 |
| 2022-10-26 | 20.31 | $21.40 | 103700 |
| 2022-10-25 | 20.07 | $21.12 | 188900 |
| 2022-10-24 | 19.84 | $20.35 | 327600 |
| 2022-10-21 | 19.75 | $20.10 | 111800 |
| 2022-10-20 | 19.68 | $19.88 | 507809 |
| 2022-10-19 | 19.66 | $20.11 | 85100 |
| 2022-10-18 | 19.59 | $21.11 | 242500 |
| 2022-10-17 | 19.29 | $20.26 | 486800 |
| 2022-10-14 | 19.13 | $19.55 | 208700 |
| 2022-10-13 | 19.10 | $19.90 | 386400 |
| 2022-10-12 | 18.98 | $18.93 | 70800 |
| 2022-10-11 | 19.06 | $19.08 | 269009 |
| 2022-10-10 | 19.12 | $19.48 | 358800 |
| 2022-10-07 | 19.12 | $19.14 | 347404 |
| 2022-10-06 | 19.18 | $19.93 | 107200 |
| 2022-10-05 | 19.09 | $20.13 | 124200 |
| 2022-10-04 | 18.95 | $20.48 | 359719 |
| 2022-10-03 | 18.72 | $19.80 | 442700 |
| 2022-09-30 | 18.60 | $18.98 | 302600 |
| 2022-09-29 | 18.64 | $18.67 | 570632 |
| 2022-09-28 | 18.76 | $18.95 | 395700 |
| 2022-09-27 | 18.84 | $18.06 | 688700 |
| 2022-09-26 | 19.13 | $18.18 | 287600 |
| 2022-09-23 | 19.45 | $18.56 | 377842 |
| 2022-09-22 | 19.74 | $19.22 | 466538 |
| 2022-09-21 | 19.95 | $19.28 | 105229 |
| 2022-09-20 | 20.18 | $19.89 | 245312 |
| 2022-09-19 | 20.33 | $20.42 | 396400 |
| 2022-09-16 | 20.39 | $19.99 | 166000 |
| 2022-09-15 | 20.55 | $19.95 | 671400 |
| 2022-09-14 | 20.76 | $20.09 | 1.1M |
| 2022-09-13 | 20.97 | $20.63 | 610642 |
| 2022-09-12 | 21.10 | $21.65 | 397300 |
| 2022-09-09 | 21.04 | $21.36 | 112300 |
| 2022-09-08 | 21.04 | $21.27 | 367205 |
| 2022-09-07 | 21.06 | $21.23 | 256900 |
| 2022-09-06 | 21.10 | $20.57 | 485903 |
| 2022-09-02 | 21.28 | $20.67 | 145845 |
| 2022-09-01 | 21.48 | $20.72 | 276500 |
| 2022-08-31 | 21.70 | $21.12 | 136908 |
| 2022-08-30 | 21.87 | $21.40 | 153700 |
| 2022-08-29 | 22.01 | $21.44 | 303823 |
| 2022-08-26 | 22.17 | $21.13 | 103719 |
| 2022-08-25 | 22.43 | $21.85 | 102800 |
| 2022-08-24 | 22.57 | $21.78 | 103030 |
| 2022-08-23 | 22.75 | $21.73 | 174521 |
| 2022-08-22 | 22.97 | $21.61 | 257628 |
| 2022-08-19 | 23.26 | $22.42 | 149127 |
| 2022-08-18 | 23.41 | $22.96 | 310600 |
| 2022-08-17 | 23.48 | $23.27 | 63200 |
| 2022-08-16 | 23.49 | $24.06 | 240225 |
| 2022-08-15 | 23.33 | $24.01 | 332400 |
| 2022-08-12 | 23.16 | $24.24 | 96100 |
| 2022-08-11 | 22.91 | $23.77 | 317611 |
| 2022-08-10 | 22.72 | $24.02 | 190500 |
| 2022-08-09 | 22.45 | $23.06 | 248500 |
| 2022-08-08 | 22.33 | $23.22 | 326300 |
| 2022-08-05 | 22.16 | $23.08 | 269100 |
| 2022-08-04 | 22.00 | $22.98 | 51312 |
| 2022-08-03 | 21.84 | $22.75 | 179845 |
| 2022-08-02 | 21.69 | $22.53 | 291707 |
| 2022-08-01 | 21.58 | $22.59 | 335300 |
| 2022-07-29 | 21.44 | $22.55 | 273202 |
| 2022-07-28 | 21.29 | $22.30 | 522000 |
| 2022-07-27 | 21.17 | $21.96 | 362300 |
| 2022-07-26 | 21.11 | $21.50 | 183246 |
| 2022-07-25 | 21.14 | $22.17 | 262911 |
| 2022-07-22 | 21.04 | $22.42 | 250512 |
| 2022-07-21 | 20.88 | $21.72 | 125746 |
| 2022-07-20 | 20.85 | $22.08 | 133700 |
| 2022-07-19 | 20.75 | $22.65 | 220438 |
| 2022-07-18 | 20.51 | $21.66 | 465722 |
| 2022-07-15 | 20.46 | $21.66 | 447500 |
| 2022-07-14 | 20.41 | $21.04 | 314108 |
| 2022-07-13 | 20.49 | $21.12 | 107000 |
| 2022-07-12 | 20.58 | $21.09 | 165732 |
| 2022-07-11 | 20.71 | $20.90 | 374800 |
| 2022-07-08 | 20.90 | $21.38 | 118117 |
| 2022-07-07 | 21.04 | $21.15 | 294700 |
| 2022-07-06 | 21.26 | $20.82 | 298027 |
| 2022-07-05 | 21.59 | $21.21 | 334800 |
| 2022-07-01 | 21.91 | $21.95 | 296528 |
| 2022-06-30 | 22.14 | $21.88 | 221500 |
| 2022-06-29 | 22.43 | $21.39 | 494346 |
| 2022-06-28 | 22.88 | $22.29 | 272000 |
| 2022-06-27 | 23.23 | $22.95 | 438700 |
| 2022-06-24 | 23.50 | $22.78 | 129500 |
| 2022-06-23 | 23.86 | $21.88 | 172324 |
| 2022-06-22 | 24.48 | $22.68 | 502104 |
| 2022-06-21 | 25.04 | $23.23 | 348226 |
| 2022-06-17 | 25.58 | $23.51 | 168900 |
| 2022-06-16 | 26.16 | $23.95 | 240600 |
| 2022-06-15 | 26.74 | $24.96 | 196500 |
| 2022-06-14 | 27.21 | $24.52 | 418704 |
| 2022-06-13 | 27.86 | $25.65 | 139000 |
| 2022-06-10 | 28.36 | $26.51 | 144700 |
| 2022-06-09 | 28.77 | $27.52 | 98206 |
| 2022-06-08 | 29.04 | $28.37 | 69007 |
| 2022-06-07 | 29.16 | $29.35 | 83843 |
| 2022-06-06 | 29.10 | $29.35 | 96100 |
| 2022-06-03 | 29.02 | $28.90 | 92200 |
| 2022-06-02 | 29.03 | $29.55 | 323500 |
| 2022-06-01 | 28.91 | $28.76 | 73218 |
| 2022-05-31 | 28.92 | $29.19 | 113300 |
| 2022-05-27 | 28.85 | $29.56 | 77500 |
| 2022-05-26 | 28.69 | $29.48 | 94200 |
| 2022-05-25 | 28.52 | $29.42 | 56324 |
| 2022-05-24 | 28.34 | $29.28 | 59311 |
| 2022-05-23 | 28.15 | $28.77 | 118800 |
| 2022-05-20 | 28.05 | $28.20 | 72700 |
| 2022-05-19 | 28.05 | $27.96 | 112000 |
| 2022-05-18 | 28.10 | $27.88 | 152149 |
| 2022-05-17 | 28.18 | $28.75 | 83700 |
| 2022-05-16 | 28.09 | $28.08 | 123200 |
| 2022-05-13 | 28.13 | $27.85 | 81040 |
| 2022-05-12 | 28.23 | $27.33 | 271200 |
| 2022-05-11 | 28.45 | $27.96 | 93735 |
| 2022-05-10 | 28.58 | $28.22 | 166900 |
| 2022-05-09 | 28.67 | $27.94 | 151000 |
| 2022-05-06 | 28.84 | $28.46 | 417700 |
| 2022-05-05 | 28.93 | $28.53 | 328300 |
| 2022-05-04 | 29.01 | $30.02 | 102137 |
| 2022-05-03 | 28.79 | $29.24 | 667113 |
| 2022-05-02 | 28.71 | $29.18 | 235715 |
| 2022-04-29 | 28.62 | $28.76 | 75541 |
| 2022-04-28 | 28.61 | $29.32 | 176219 |
| 2022-04-27 | 28.48 | $28.86 | 99100 |
| 2022-04-26 | 28.43 | $28.30 | 503428 |
| 2022-04-25 | 28.49 | $30.04 | 415100 |
| 2022-04-22 | 28.20 | $29.40 | 202619 |
| 2022-04-21 | 27.99 | $30.05 | 159700 |
| 2022-04-20 | 27.62 | $28.36 | 82000 |
| 2022-04-19 | 27.55 | $27.88 | 325101 |
| 2022-04-18 | 27.57 | $27.72 | 154644 |
| 2022-04-14 | 27.63 | $27.70 | 141300 |
| 2022-04-13 | 27.71 | $27.76 | 94500 |
| 2022-04-12 | 27.80 | $27.63 | 111000 |
| 2022-04-11 | 27.94 | $27.81 | 186448 |
| 2022-04-08 | 28.06 | $28.15 | 85600 |
| 2022-04-07 | 28.14 | $28.56 | 194542 |
| 2022-04-06 | 28.14 | $28.17 | 98834 |
| 2022-04-05 | 28.24 | $28.41 | 102837 |
| 2022-04-04 | 28.31 | $29.20 | 157400 |
| 2022-04-01 | 28.22 | $28.97 | 69800 |
| 2022-03-31 | 28.18 | $28.63 | 174000 |
| 2022-03-30 | 28.20 | $29.24 | 101221 |
| 2022-03-29 | 28.11 | $29.93 | 159916 |
| 2022-03-28 | 27.86 | $28.41 | 221500 |
| 2022-03-25 | 27.91 | $28.23 | 158007 |
| 2022-03-24 | 28.00 | $28.07 | 38700 |
| 2022-03-23 | 28.16 | $28.47 | 141532 |
| 2022-03-22 | 28.26 | $29.37 | 179528 |
| 2022-03-21 | 28.20 | $29.43 | 85030 |
| 2022-03-18 | 28.12 | $29.63 | 122102 |
| 2022-03-17 | 28.00 | $29.66 | 215600 |
| 2022-03-16 | 27.87 | $29.93 | 72928 |
| 2022-03-15 | 27.67 | $28.42 | 405535 |
| 2022-03-14 | 27.76 | $28.48 | 379101 |
| 2022-03-11 | 27.88 | $27.40 | 264900 |
| 2022-03-10 | 28.25 | $27.69 | 211900 |
| 2022-03-09 | 28.63 | $28.78 | 175700 |
| 2022-03-08 | 28.86 | $26.49 | 255500 |
| 2022-03-07 | 29.63 | $26.17 | 579925 |
| 2022-03-04 | 30.59 | $28.02 | 113311 |
| 2022-03-03 | 31.33 | $28.65 | 178100 |
| 2022-03-02 | 32.06 | $30.41 | 131634 |
| 2022-03-01 | 32.55 | $30.71 | 140247 |
| 2022-02-28 | 33.06 | $31.46 | 173500 |
| 2022-02-25 | 33.49 | $32.78 | 101000 |
| 2022-02-24 | 33.73 | $31.92 | 137300 |
| 2022-02-23 | 34.18 | $33.11 | 85618 |
| 2022-02-22 | 34.46 | $33.24 | 148400 |
| 2022-02-18 | 34.76 | $34.43 | 65938 |
| 2022-02-17 | 34.86 | $34.72 | 70500 |
| 2022-02-16 | 34.92 | $36.07 | 41200 |
| 2022-02-15 | 34.70 | $35.86 | 85000 |
| 2022-02-14 | 34.50 | $34.49 | 80400 |
| 2022-02-11 | 34.55 | $35.05 | 39200 |
| 2022-02-10 | 34.49 | $35.77 | 86901 |
| 2022-02-09 | 34.28 | $35.44 | 87500 |
| 2022-02-08 | 34.11 | $33.99 | 63300 |
| 2022-02-07 | 34.21 | $33.67 | 150200 |
| 2022-02-04 | 34.41 | $34.03 | 54243 |
| 2022-02-03 | 34.56 | $34.33 | 54104 |
| 2022-02-02 | 34.68 | $35.05 | 59038 |
| 2022-02-01 | 34.67 | $34.44 | 109807 |
| 2022-01-31 | 34.80 | $34.58 | 212900 |
| 2022-01-28 | 34.91 | $33.85 | 366600 |
| 2022-01-27 | 35.20 | $34.56 | 129100 |
| 2022-01-26 | 35.39 | $34.86 | 539100 |
| 2022-01-25 | 35.55 | $34.35 | 70510 |
| 2022-01-24 | 35.85 | $34.63 | 205504 |
| 2022-01-21 | 36.13 | $35.04 | 105910 |
| 2022-01-20 | 36.38 | $35.83 | 120018 |
| 2022-01-19 | 36.50 | $36.14 | 83000 |
| 2022-01-18 | 36.57 | $35.77 | 135244 |
| 2022-01-14 | 36.74 | $37.04 | 110204 |
| 2022-01-13 | 36.66 | $36.71 | 170222 |
| 2022-01-12 | 36.64 | $37.11 | 47849 |
| 2022-01-11 | 36.52 | $36.86 | 108336 |
| 2022-01-10 | 36.45 | $36.63 | 233700 |
| 2022-01-07 | 36.41 | $37.09 | 73914 |
| 2022-01-06 | 36.26 | $36.76 | 94100 |
| 2022-01-05 | 36.17 | $36.50 | 65700 |
| 2022-01-04 | 36.11 | $37.17 | 54708 |
| 2022-01-03 | 35.90 | $36.88 | 163500 |
| 2021-12-31 | 35.72 | $36.74 | 60427 |
| 2021-12-30 | 35.55 | $36.48 | 77438 |
| 2021-12-29 | 35.40 | $36.47 | 55146 |
| 2021-12-28 | 35.24 | $36.21 | 52631 |
| 2021-12-27 | 35.11 | $35.88 | 154600 |
| 2021-12-23 | 35.03 | $35.43 | 111800 |
| 2021-12-22 | 35.04 | $35.34 | 311900 |
| 2021-12-21 | 35.07 | $34.95 | 151000 |
| 2021-12-20 | 35.19 | $34.77 | 158700 |
| 2021-12-17 | 35.38 | $35.11 | 82040 |
| 2021-12-16 | 35.53 | $35.64 | 69700 |
| 2021-12-15 | 35.60 | $35.40 | 69300 |
| 2021-12-14 | 35.73 | $35.10 | 77616 |
| 2021-12-13 | 35.95 | $35.70 | 128631 |
| 2021-12-10 | 36.09 | $36.08 | 77538 |
| 2021-12-09 | 36.17 | $35.83 | 241200 |
| 2021-12-08 | 36.32 | $36.57 | 59800 |
| 2021-12-07 | 36.34 | $36.61 | 82500 |
| 2021-12-06 | 36.36 | $36.58 | 131542 |
| 2021-12-03 | 36.40 | $36.22 | 81500 |
| 2021-12-02 | 36.52 | $35.40 | 120200 |
| 2021-12-01 | 36.84 | $34.95 | 87900 |
| 2021-11-30 | 37.31 | $35.18 | 103944 |
| 2021-11-29 | 37.81 | $35.72 | 105639 |
| 2021-11-26 | 38.27 | $36.22 | 44600 |
| 2021-11-24 | 38.71 | $37.14 | 38746 |
| 2021-11-23 | 39.01 | $38.08 | 52530 |
| 2021-11-22 | 39.17 | $39.08 | 106325 |
| 2021-11-19 | 39.14 | $38.98 | 46900 |
| 2021-11-18 | 39.13 | $39.07 | 66620 |
| 2021-11-17 | 39.09 | $38.92 | 31600 |
| 2021-11-16 | 39.08 | $38.76 | 52049 |
| 2021-11-15 | 39.09 | $38.81 | 41700 |
| 2021-11-12 | 39.09 | $39.14 | 28100 |
| 2021-11-11 | 39.02 | $38.83 | 56300 |
| 2021-11-10 | 39.00 | $38.84 | 43400 |
| 2021-11-09 | 38.97 | $39.45 | 38639 |
| 2021-11-08 | 38.81 | $39.34 | 99400 |
| 2021-11-05 | 38.64 | $39.11 | 26200 |
| 2021-11-04 | 38.49 | $39.05 | 62936 |
| 2021-11-03 | 38.32 | $39.39 | 53500 |
| 2021-11-02 | 38.06 | $38.98 | 48600 |
| 2021-11-01 | 37.83 | $38.93 | 79500 |
| 2021-10-29 | 37.58 | $38.53 | 39140 |
| 2021-10-28 | 37.38 | $39.42 | 42341 |
| 2021-10-27 | 36.95 | $38.33 | 43536 |
| 2021-10-26 | 36.69 | $37.61 | 65600 |
| 2021-10-25 | 36.53 | $37.75 | 67112 |
| 2021-10-22 | 36.33 | $37.71 | 44104 |
| 2021-10-21 | 36.10 | $36.86 | 77602 |
| 2021-10-20 | 36.03 | $36.87 | 46700 |
| 2021-10-19 | 35.94 | $37.22 | 86900 |
| 2021-10-18 | 35.77 | $36.91 | 205800 |
| 2021-10-15 | 35.64 | $36.68 | 34000 |
| 2021-10-14 | 35.54 | $36.42 | 41600 |
| 2021-10-13 | 35.50 | $36.44 | 44800 |
| 2021-10-12 | 35.44 | $35.90 | 30100 |
| 2021-10-11 | 35.50 | $35.82 | 87748 |
| 2021-10-08 | 35.60 | $35.47 | 70700 |
| 2021-10-07 | 35.79 | $35.74 | 44810 |
| 2021-10-06 | 35.97 | $35.20 | 32800 |
| 2021-10-05 | 36.29 | $35.74 | 45500 |
| 2021-10-04 | 36.56 | $36.07 | 63200 |
| 2021-10-01 | 36.82 | $36.06 | 56400 |
| 2021-09-30 | 37.12 | $36.31 | 50026 |
| 2021-09-29 | 37.43 | $36.33 | 76300 |
| 2021-09-28 | 37.78 | $36.68 | 36000 |
| 2021-09-27 | 38.13 | $37.26 | 254900 |
| 2021-09-24 | 38.41 | $38.11 | 47312 |
| 2021-09-23 | 38.57 | $38.53 | 54730 |
| 2021-09-22 | 38.67 | $38.19 | 43400 |
| 2021-09-21 | 38.86 | $38.16 | 43141 |
| 2021-09-20 | 39.08 | $37.83 | 62800 |
| 2021-09-17 | 39.42 | $38.72 | 45201 |
| 2021-09-16 | 39.63 | $39.97 | 267043 |
| 2021-09-15 | 39.62 | $39.64 | 554600 |
| 2021-09-14 | 39.67 | $39.67 | 34500 |
| 2021-09-13 | 39.72 | $39.51 | 138032 |
| 2021-09-10 | 39.83 | $39.59 | 31735 |
| 2021-09-09 | 39.93 | $39.60 | 48230 |
| 2021-09-08 | 40.05 | $39.05 | 37300 |
| 2021-09-07 | 40.31 | $39.35 | 87046 |
| 2021-09-03 | 40.55 | $40.45 | 28032 |
| 2021-09-02 | 40.60 | $40.47 | 33100 |
| 2021-09-01 | 40.66 | $40.29 | 26800 |
| 2021-08-31 | 40.76 | $41.14 | 68642 |
| 2021-08-30 | 40.70 | $40.90 | 29900 |
| 2021-08-27 | 40.68 | $40.79 | 27700 |
| 2021-08-26 | 40.69 | $40.50 | 54900 |
| 2021-08-25 | 40.75 | $40.68 | 22200 |
| 2021-08-24 | 40.79 | $40.82 | 28800 |
| 2021-08-23 | 40.81 | $40.80 | 93400 |
| 2021-08-20 | 40.84 | $40.17 | 34131 |
| 2021-08-19 | 41.01 | $40.22 | 25500 |
| 2021-08-18 | 41.19 | $40.65 | 19432 |
| 2021-08-17 | 41.32 | $40.81 | 33148 |
| 2021-08-16 | 41.43 | $42.17 | 47704 |
| 2021-08-13 | 41.27 | $42.28 | 26200 |
| 2021-08-12 | 41.06 | $41.74 | 19304 |
| 2021-08-11 | 40.93 | $41.76 | 17328 |
| 2021-08-10 | 40.78 | $41.18 | 28649 |
| 2021-08-09 | 40.73 | $40.97 | 21827 |
| 2021-08-06 | 40.72 | $40.86 | 20400 |
| 2021-08-05 | 40.73 | $41.09 | 15547 |
| 2021-08-04 | 40.70 | $41.03 | 26847 |
| 2021-08-03 | 40.67 | $41.16 | 200800 |
| 2021-08-02 | 40.62 | $41.11 | 25200 |
| 2021-07-30 | 40.57 | $41.23 | 19500 |
| 2021-07-29 | 40.49 | $40.95 | 19147 |
| 2021-07-28 | 40.47 | $40.70 | 24900 |
| 2021-07-27 | 40.49 | $40.52 | 39439 |
| 2021-07-26 | 40.56 | $40.51 | 33400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.57
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.11
Average
24.97
Maximum
41.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.57 | $21.92 | 2642 |
| 2026-07-23 | 21.54 | $21.28 | 59221 |
| 2026-07-22 | 21.70 | $22.10 | 42405 |
| 2026-07-21 | 21.65 | $21.73 | 29835 |
| 2026-07-20 | 21.71 | $21.72 | 46000 |
| 2026-07-17 | 21.79 | $21.91 | 70604 |
| 2026-07-16 | 21.82 | $21.92 | 80800 |
| 2026-07-15 | 21.87 | $21.91 | 211400 |
| 2026-07-14 | 21.94 | $21.75 | 84043 |
| 2026-07-13 | 22.07 | $21.80 | 52008 |
| 2026-07-10 | 22.22 | $21.82 | 39124 |
| 2026-07-09 | 22.39 | $21.78 | 85719 |
| 2026-07-08 | 22.62 | $21.95 | 151500 |
| 2026-07-07 | 22.85 | $22.76 | 53300 |
| 2026-07-06 | 22.86 | $22.80 | 51400 |
| 2026-07-02 | 22.86 | $22.86 | 59900 |
| 2026-07-01 | 22.83 | $22.54 | 87400 |
| 2026-06-30 | 22.90 | $22.60 | 35609 |
| 2026-06-29 | 22.96 | $22.58 | 119900 |
| 2026-06-26 | 23.04 | $22.80 | 70700 |
| 2026-06-25 | 23.05 | $23.19 | 44000 |
| 2026-06-24 | 22.94 | $22.93 | 48337 |
| 2026-06-23 | 22.88 | $22.65 | 84100 |
| 2026-06-22 | 22.89 | $22.99 | 144803 |
| 2026-06-18 | 22.78 | $22.70 | 64400 |
| 2026-06-17 | 22.74 | $22.38 | 92300 |
| 2026-06-16 | 22.79 | $22.53 | 76908 |
| 2026-06-15 | 22.78 | $22.63 | 108600 |
| 2026-06-12 | 22.74 | $22.22 | 43528 |
| 2026-06-11 | 22.80 | $22.12 | 87100 |
| 2026-06-10 | 22.91 | $21.85 | 52200 |
| 2026-06-09 | 23.11 | $22.11 | 52800 |
| 2026-06-08 | 23.26 | $21.60 | 66700 |
| 2026-06-05 | 23.58 | $21.82 | 76221 |
| 2026-06-04 | 23.89 | $21.83 | 240500 |
| 2026-06-03 | 24.24 | $21.25 | 159518 |
| 2026-06-02 | 24.83 | $25.66 | 43200 |
| 2026-06-01 | 24.12 | $25.61 | 99629 |
| 2026-05-29 | 23.24 | $25.35 | 73422 |
| 2026-05-28 | 22.24 | $25.51 | 79100 |
| 2026-05-27 | 20.94 | $24.26 | 98143 |
| 2026-05-26 | 19.75 | $20.38 | 83813 |
| 2026-05-22 | 19.53 | $20.04 | 117502 |
| 2026-05-21 | 19.36 | $19.85 | 240813 |
| 2026-05-20 | 19.22 | $19.54 | 89500 |
| 2026-05-19 | 19.16 | $19.02 | 79142 |
| 2026-05-18 | 19.24 | $19.26 | 174300 |
| 2026-05-15 | 19.27 | $18.82 | 89827 |
| 2026-05-14 | 19.45 | $19.25 | 131826 |
| 2026-05-13 | 19.53 | $19.32 | 76809 |
| 2026-05-12 | 19.61 | $19.25 | 110232 |
| 2026-05-11 | 19.74 | $19.67 | 106300 |
| 2026-05-08 | 19.75 | $19.98 | 109300 |
| 2026-05-07 | 19.68 | $19.80 | 133900 |
| 2026-05-06 | 19.64 | $19.90 | 271600 |
| 2026-05-05 | 19.57 | $19.16 | 139137 |
| 2026-05-04 | 19.72 | $18.88 | 390600 |
| 2026-05-01 | 19.99 | $19.47 | 67000 |
| 2026-04-30 | 20.13 | $19.55 | 121202 |
| 2026-04-29 | 20.27 | $19.18 | 56800 |
| 2026-04-28 | 20.57 | $19.59 | 89643 |
| 2026-04-27 | 20.79 | $20.49 | 104000 |
| 2026-04-24 | 20.76 | $20.44 | 67400 |
| 2026-04-23 | 20.75 | $20.42 | 98600 |
| 2026-04-22 | 20.72 | $20.79 | 93900 |
| 2026-04-21 | 20.57 | $20.22 | 67500 |
| 2026-04-20 | 20.56 | $20.84 | 173404 |
| 2026-04-17 | 20.35 | $21.15 | 101939 |
| 2026-04-16 | 19.99 | $20.46 | 598412 |
| 2026-04-15 | 19.76 | $19.85 | 617400 |
| 2026-04-14 | 19.68 | $20.15 | 66220 |
| 2026-04-13 | 19.49 | $19.93 | 236626 |
| 2026-04-10 | 19.32 | $20.24 | 91600 |
| 2026-04-09 | 19.02 | $20.00 | 95024 |
| 2026-04-08 | 18.74 | $20.18 | 94900 |
| 2026-04-07 | 18.35 | $18.73 | 227345 |
| 2026-04-06 | 18.34 | $18.91 | 179700 |
| 2026-04-02 | 18.28 | $18.81 | 782222 |
| 2026-04-01 | 18.26 | $18.84 | 735200 |
| 2026-03-31 | 18.23 | $19.13 | 210200 |
| 2026-03-30 | 18.12 | $18.72 | 179400 |
| 2026-03-27 | 18.14 | $18.70 | 169530 |
| 2026-03-26 | 18.19 | $18.93 | 217200 |
| 2026-03-25 | 18.19 | $19.26 | 1.1M |
| 2026-03-24 | 18.11 | $18.67 | 638730 |
| 2026-03-23 | 18.22 | $18.76 | 296600 |
| 2026-03-20 | 18.35 | $18.22 | 337400 |
| 2026-03-19 | 18.69 | $18.34 | 146400 |
| 2026-03-18 | 19.10 | $19.32 | 78600 |
| 2026-03-17 | 19.31 | $19.83 | 111100 |
| 2026-03-16 | 19.42 | $19.72 | 235700 |
| 2026-03-13 | 19.62 | $19.50 | 216400 |
| 2026-03-12 | 19.94 | $19.94 | 227710 |
| 2026-03-11 | 20.21 | $20.03 | 108831 |
| 2026-03-10 | 20.54 | $20.16 | 163700 |
| 2026-03-09 | 20.91 | $20.08 | 181400 |
| 2026-03-06 | 21.40 | $20.32 | 85828 |
| 2026-03-05 | 21.93 | $20.87 | 109222 |
| 2026-03-04 | 22.42 | $21.49 | 101700 |
| 2026-03-03 | 22.83 | $21.66 | 90700 |
| 2026-03-02 | 23.27 | $22.29 | 68400 |
| 2026-02-27 | 23.61 | $23.38 | 64800 |
| 2026-02-26 | 23.69 | $23.50 | 146100 |
| 2026-02-25 | 23.73 | $23.47 | 62100 |
| 2026-02-24 | 23.80 | $23.68 | 67124 |
| 2026-02-23 | 23.81 | $23.50 | 84701 |
| 2026-02-20 | 23.88 | $23.68 | 256200 |
| 2026-02-19 | 23.90 | $23.60 | 325500 |
| 2026-02-18 | 23.95 | $24.11 | 64626 |
| 2026-02-17 | 23.84 | $23.99 | 71847 |
| 2026-02-13 | 23.75 | $23.98 | 126400 |
| 2026-02-12 | 23.63 | $23.89 | 108200 |
| 2026-02-11 | 23.51 | $23.76 | 99705 |
| 2026-02-10 | 23.40 | $23.85 | 133817 |
| 2026-02-09 | 23.24 | $23.34 | 105900 |
| 2026-02-06 | 23.21 | $23.03 | 837248 |
| 2026-02-05 | 23.26 | $23.29 | 299300 |
| 2026-02-04 | 23.24 | $23.43 | 182200 |
| 2026-02-03 | 23.17 | $22.32 | 120823 |
| 2026-02-02 | 23.44 | $23.25 | 1.7M |
| 2026-01-30 | 23.47 | $23.21 | 916333 |
| 2026-01-29 | 23.51 | $23.69 | 74121 |
| 2026-01-28 | 23.41 | $23.29 | 112911 |
| 2026-01-27 | 23.41 | $23.36 | 48100 |
| 2026-01-26 | 23.38 | $23.46 | 53243 |
| 2026-01-23 | 23.31 | $23.42 | 49546 |
| 2026-01-22 | 23.23 | $23.46 | 74240 |
| 2026-01-21 | 23.13 | $23.20 | 60200 |
| 2026-01-20 | 23.07 | $22.58 | 88300 |
| 2026-01-16 | 23.20 | $22.87 | 113445 |
| 2026-01-15 | 23.26 | $23.05 | 598241 |
| 2026-01-14 | 23.27 | $22.99 | 560645 |
| 2026-01-13 | 23.30 | $22.95 | 58310 |
| 2026-01-12 | 23.35 | $23.08 | 304200 |
| 2026-01-09 | 23.35 | $23.13 | 103425 |
| 2026-01-08 | 23.34 | $22.72 | 80500 |
| 2026-01-07 | 23.44 | $22.79 | 151700 |
| 2026-01-06 | 23.54 | $23.15 | 261000 |
| 2026-01-05 | 23.54 | $23.48 | 152119 |
| 2026-01-02 | 23.42 | $23.28 | 83600 |
| 2025-12-31 | 23.33 | $23.15 | 31908 |
| 2025-12-30 | 23.26 | $23.14 | 91004 |
| 2025-12-29 | 23.16 | $23.11 | 86231 |
| 2025-12-26 | 23.04 | $23.02 | 98338 |
| 2025-12-24 | 22.91 | $22.89 | 29100 |
| 2025-12-23 | 22.79 | $23.00 | 61738 |
| 2025-12-22 | 22.60 | $22.93 | 87124 |
| 2025-12-19 | 22.39 | $22.70 | 113322 |
| 2025-12-18 | 22.20 | $22.48 | 58700 |
| 2025-12-17 | 22.03 | $22.45 | 69637 |
| 2025-12-16 | 21.83 | $22.36 | 68600 |
| 2025-12-15 | 21.61 | $22.20 | 80200 |
| 2025-12-12 | 21.40 | $22.15 | 78345 |
| 2025-12-11 | 21.16 | $21.83 | 113914 |
| 2025-12-10 | 20.97 | $21.15 | 138400 |
| 2025-12-09 | 20.96 | $20.78 | 94700 |
| 2025-12-08 | 21.07 | $21.08 | 104800 |
| 2025-12-05 | 21.11 | $21.41 | 118403 |
| 2025-12-04 | 21.06 | $21.21 | 107500 |
| 2025-12-03 | 21.07 | $21.43 | 201440 |
| 2025-12-02 | 21.01 | $21.41 | 254715 |
| 2025-12-01 | 20.96 | $21.50 | 97117 |
| 2025-11-28 | 20.88 | $21.62 | 81342 |
| 2025-11-26 | 20.75 | $21.18 | 51807 |
| 2025-11-25 | 20.74 | $21.16 | 102900 |
| 2025-11-24 | 20.75 | $20.71 | 98200 |
| 2025-11-21 | 20.91 | $20.88 | 91600 |
| 2025-11-20 | 21.06 | $20.42 | 138500 |
| 2025-11-19 | 21.40 | $20.72 | 85600 |
| 2025-11-18 | 21.73 | $21.24 | 100900 |
| 2025-11-17 | 21.98 | $21.71 | 46042 |
| 2025-11-14 | 22.13 | $22.35 | 37900 |
| 2025-11-13 | 22.12 | $22.80 | 67800 |
| 2025-11-12 | 21.97 | $22.55 | 39632 |
| 2025-11-11 | 21.88 | $22.40 | 55800 |
| 2025-11-10 | 21.82 | $22.34 | 98645 |
| 2025-11-07 | 21.78 | $22.30 | 54700 |
| 2025-11-06 | 21.75 | $21.86 | 87002 |
| 2025-11-05 | 21.86 | $21.63 | 74100 |
| 2025-11-04 | 22.08 | $21.41 | 58800 |
| 2025-11-03 | 22.43 | $21.74 | 58200 |
| 2025-10-31 | 22.75 | $22.24 | 55735 |
| 2025-10-30 | 22.99 | $22.51 | 67400 |
| 2025-10-29 | 23.20 | $22.52 | 66341 |
| 2025-10-28 | 23.46 | $23.46 | 48532 |
| 2025-10-27 | 23.48 | $23.60 | 64400 |
| 2025-10-24 | 23.46 | $23.52 | 43947 |
| 2025-10-23 | 23.46 | $23.49 | 130625 |
| 2025-10-22 | 23.47 | $23.48 | 31802 |
| 2025-10-21 | 23.48 | $23.52 | 126600 |
| 2025-10-20 | 23.49 | $23.82 | 42131 |
| 2025-10-17 | 23.41 | $23.91 | 75200 |
| 2025-10-16 | 23.29 | $23.67 | 45715 |
| 2025-10-15 | 23.21 | $23.51 | 60600 |
| 2025-10-14 | 23.17 | $23.21 | 67100 |
| 2025-10-13 | 23.22 | $23.31 | 80900 |
| 2025-10-10 | 23.25 | $22.94 | 130049 |
| 2025-10-09 | 23.41 | $23.22 | 387609 |
| 2025-10-08 | 23.52 | $23.24 | 42940 |
| 2025-10-07 | 23.65 | $23.16 | 241217 |
| 2025-10-06 | 23.83 | $23.48 | 60908 |
| 2025-10-03 | 23.95 | $23.85 | 34503 |
| 2025-10-02 | 23.98 | $23.84 | 29200 |
| 2025-10-01 | 24.01 | $23.78 | 41800 |
| 2025-09-30 | 24.07 | $23.84 | 60800 |
| 2025-09-29 | 24.11 | $23.73 | 43200 |
| 2025-09-26 | 24.20 | $23.65 | 47200 |
| 2025-09-25 | 24.33 | $23.79 | 52848 |
| 2025-09-24 | 24.44 | $23.98 | 33600 |
| 2025-09-23 | 24.50 | $24.36 | 54830 |
| 2025-09-22 | 24.45 | $24.11 | 27920 |
| 2025-09-19 | 24.46 | $24.16 | 68200 |
| 2025-09-18 | 24.45 | $24.14 | 35430 |
| 2025-09-17 | 24.43 | $24.19 | 42000 |
| 2025-09-16 | 24.38 | $24.20 | 62211 |
| 2025-09-15 | 24.31 | $24.32 | 49714 |
| 2025-09-12 | 24.18 | $24.03 | 38301 |
| 2025-09-11 | 24.10 | $24.06 | 26516 |
| 2025-09-10 | 23.99 | $23.84 | 54800 |
| 2025-09-09 | 23.91 | $24.00 | 38641 |
| 2025-09-08 | 23.76 | $24.28 | 78535 |
| 2025-09-05 | 23.48 | $23.75 | 63842 |
| 2025-09-04 | 23.29 | $23.10 | 56030 |
| 2025-09-03 | 23.27 | $23.04 | 60918 |
| 2025-09-02 | 23.25 | $22.95 | 58400 |
| 2025-08-29 | 23.25 | $23.13 | 58846 |
| 2025-08-28 | 23.18 | $23.14 | 144418 |
| 2025-08-27 | 23.10 | $23.00 | 58200 |
| 2025-08-26 | 23.03 | $23.45 | 52212 |
| 2025-08-25 | 22.80 | $23.40 | 53300 |
| 2025-08-22 | 22.53 | $23.79 | 68400 |
| 2025-08-21 | 22.08 | $22.11 | 59503 |
| 2025-08-20 | 22.06 | $22.79 | 103300 |
| 2025-08-19 | 21.82 | $22.70 | 50000 |
| 2025-08-18 | 21.55 | $22.00 | 59937 |
| 2025-08-15 | 21.46 | $22.18 | 194400 |
| 2025-08-14 | 21.29 | $21.80 | 87500 |
| 2025-08-13 | 21.22 | $21.82 | 68000 |
| 2025-08-12 | 21.13 | $21.72 | 32919 |
| 2025-08-11 | 21.05 | $21.48 | 43100 |
| 2025-08-08 | 21.05 | $21.81 | 71504 |
| 2025-08-07 | 20.96 | $21.56 | 46504 |
| 2025-08-06 | 20.93 | $21.14 | 42600 |
| 2025-08-05 | 21.05 | $21.12 | 75500 |
| 2025-08-04 | 21.20 | $20.96 | 79604 |
| 2025-08-01 | 21.46 | $20.88 | 69800 |
| 2025-07-31 | 21.80 | $21.00 | 81414 |
| 2025-07-30 | 22.19 | $21.46 | 45800 |
| 2025-07-29 | 22.53 | $22.04 | 52135 |
| 2025-07-28 | 22.76 | $22.32 | 31114 |
| 2025-07-25 | 22.95 | $23.02 | 61226 |
| 2025-07-24 | 22.97 | $22.79 | 27500 |
| 2025-07-23 | 23.06 | $23.03 | 53922 |
| 2025-07-22 | 23.11 | $22.61 | 61316 |
| 2025-07-21 | 23.29 | $23.05 | 40113 |
| 2025-07-18 | 23.37 | $22.99 | 114430 |
| 2025-07-17 | 23.49 | $23.07 | 79839 |
| 2025-07-16 | 23.61 | $23.22 | 64923 |
| 2025-07-15 | 23.70 | $23.26 | 27200 |
| 2025-07-14 | 23.79 | $23.44 | 37010 |
| 2025-07-11 | 23.85 | $23.59 | 33500 |
| 2025-07-10 | 23.86 | $24.00 | 34420 |
| 2025-07-09 | 23.73 | $23.75 | 57200 |
| 2025-07-08 | 23.66 | $23.81 | 70800 |
| 2025-07-07 | 23.54 | $23.47 | 68400 |
| 2025-07-03 | 23.50 | $23.70 | 47000 |
| 2025-07-02 | 23.37 | $23.59 | 71246 |
| 2025-07-01 | 23.24 | $23.47 | 39626 |
| 2025-06-30 | 23.11 | $23.37 | 62331 |
| 2025-06-27 | 22.99 | $23.40 | 62500 |
| 2025-06-26 | 22.83 | $23.29 | 71000 |
| 2025-06-25 | 22.67 | $23.04 | 50400 |
| 2025-06-24 | 22.54 | $23.20 | 42930 |
| 2025-06-23 | 22.34 | $22.48 | 47215 |
| 2025-06-20 | 22.32 | $22.07 | 51623 |
| 2025-06-18 | 22.43 | $21.84 | 94400 |
| 2025-06-17 | 22.64 | $22.22 | 33900 |
| 2025-06-16 | 22.77 | $22.52 | 50903 |
| 2025-06-13 | 22.83 | $22.36 | 47400 |
| 2025-06-12 | 22.95 | $23.10 | 46944 |
| 2025-06-11 | 22.85 | $22.96 | 36131 |
| 2025-06-10 | 22.78 | $23.10 | 35100 |
| 2025-06-09 | 22.64 | $22.52 | 39800 |
| 2025-06-06 | 22.65 | $22.12 | 44918 |
| 2025-06-05 | 22.79 | $22.20 | 57200 |
| 2025-06-04 | 22.92 | $22.53 | 34300 |
| 2025-06-03 | 22.98 | $22.57 | 53200 |
| 2025-06-02 | 23.02 | $23.01 | 100133 |
| 2025-05-30 | 22.93 | $22.80 | 465924 |
| 2025-05-29 | 22.88 | $22.58 | 151620 |
| 2025-05-28 | 22.87 | $22.31 | 87800 |
| 2025-05-27 | 22.95 | $22.60 | 69323 |
| 2025-05-23 | 22.94 | $22.66 | 63126 |
| 2025-05-22 | 22.89 | $22.96 | 65235 |
| 2025-05-21 | 22.73 | $22.44 | 70900 |
| 2025-05-20 | 22.70 | $22.66 | 46634 |
| 2025-05-19 | 22.57 | $22.45 | 65109 |
| 2025-05-16 | 22.47 | $22.36 | 51100 |
| 2025-05-15 | 22.37 | $22.29 | 138330 |
| 2025-05-14 | 22.26 | $22.08 | 262627 |
| 2025-05-13 | 22.18 | $22.20 | 92822 |
| 2025-05-12 | 22.04 | $22.11 | 147636 |
| 2025-05-09 | 21.89 | $21.85 | 50618 |
| 2025-05-08 | 21.78 | $21.61 | 73400 |
| 2025-05-07 | 21.71 | $21.40 | 59700 |
| 2025-05-06 | 21.68 | $21.75 | 41600 |
| 2025-05-05 | 21.53 | $22.00 | 77100 |
| 2025-05-02 | 21.26 | $21.60 | 46237 |
| 2025-05-01 | 21.05 | $21.22 | 68900 |
| 2025-04-30 | 20.91 | $21.02 | 56500 |
| 2025-04-29 | 20.80 | $21.40 | 60940 |
| 2025-04-28 | 20.53 | $21.35 | 62600 |
| 2025-04-25 | 20.23 | $21.37 | 42800 |
| 2025-04-24 | 19.85 | $21.34 | 78137 |
| 2025-04-23 | 19.41 | $20.85 | 174708 |
| 2025-04-22 | 19.02 | $19.72 | 114438 |
| 2025-04-21 | 18.92 | $19.36 | 95740 |
| 2025-04-17 | 18.92 | $19.50 | 75936 |
| 2025-04-16 | 18.89 | $19.44 | 93424 |
| 2025-04-15 | 18.88 | $19.42 | 116400 |
| 2025-04-14 | 18.89 | $19.40 | 236900 |
| 2025-04-11 | 18.92 | $19.05 | 141928 |
| 2025-04-10 | 19.07 | $19.24 | 205100 |
| 2025-04-09 | 19.22 | $19.67 | 367717 |
| 2025-04-08 | 19.28 | $18.22 | 242031 |
| 2025-04-07 | 19.82 | $18.40 | 198200 |
| 2025-04-04 | 20.43 | $19.66 | 112617 |
| 2025-04-03 | 20.78 | $20.73 | 71700 |
| 2025-04-02 | 20.87 | $20.93 | 47925 |
| 2025-04-01 | 20.92 | $20.67 | 104600 |
| 2025-03-31 | 21.07 | $20.47 | 90308 |
| 2025-03-28 | 21.32 | $20.39 | 92616 |
| 2025-03-27 | 21.65 | $20.72 | 81800 |
| 2025-03-26 | 21.94 | $21.04 | 51200 |
| 2025-03-25 | 22.20 | $21.59 | 48820 |
| 2025-03-24 | 22.32 | $21.49 | 82136 |
| 2025-03-21 | 22.51 | $21.61 | 100100 |
| 2025-03-20 | 22.68 | $22.07 | 55335 |
| 2025-03-19 | 22.73 | $22.54 | 70200 |
| 2025-03-18 | 22.64 | $22.51 | 59655 |
| 2025-03-17 | 22.52 | $22.44 | 115611 |
| 2025-03-14 | 22.39 | $22.53 | 99914 |
| 2025-03-13 | 22.19 | $21.78 | 113000 |
| 2025-03-12 | 22.17 | $22.32 | 103700 |
| 2025-03-11 | 21.97 | $22.07 | 79246 |
| 2025-03-10 | 21.79 | $21.75 | 68228 |
| 2025-03-07 | 21.66 | $22.42 | 51741 |
| 2025-03-06 | 21.28 | $21.96 | 180827 |
| 2025-03-05 | 20.96 | $21.71 | 54600 |
| 2025-03-04 | 20.64 | $20.49 | 54700 |
| 2025-03-03 | 20.64 | $20.32 | 70509 |
| 2025-02-28 | 20.68 | $20.54 | 64200 |
| 2025-02-27 | 20.65 | $20.69 | 62500 |
| 2025-02-26 | 20.57 | $20.97 | 51144 |
| 2025-02-25 | 20.38 | $20.75 | 61110 |
| 2025-02-24 | 20.21 | $20.26 | 92300 |
| 2025-02-21 | 20.16 | $20.08 | 59249 |
| 2025-02-20 | 20.15 | $20.10 | 49541 |
| 2025-02-19 | 20.14 | $20.00 | 91648 |
| 2025-02-18 | 20.14 | $20.75 | 93400 |
| 2025-02-14 | 19.91 | $20.64 | 72433 |
| 2025-02-13 | 19.67 | $20.45 | 141700 |
| 2025-02-12 | 19.43 | $19.71 | 174500 |
| 2025-02-11 | 19.38 | $19.41 | 84613 |
| 2025-02-10 | 19.41 | $19.54 | 164700 |
| 2025-02-07 | 19.41 | $19.39 | 140800 |
| 2025-02-06 | 19.46 | $19.80 | 141500 |
| 2025-02-05 | 19.40 | $19.24 | 170539 |
| 2025-02-04 | 19.51 | $18.94 | 272301 |
| 2025-02-03 | 19.73 | $18.43 | 284844 |
| 2025-01-31 | 20.17 | $19.04 | 107101 |
| 2025-01-30 | 20.51 | $19.54 | 181409 |
| 2025-01-29 | 20.77 | $19.75 | 133009 |
| 2025-01-28 | 21.00 | $20.97 | 86900 |
| 2025-01-27 | 20.90 | $21.21 | 335000 |
| 2025-01-24 | 20.69 | $21.13 | 83700 |
| 2025-01-23 | 20.45 | $20.72 | 134530 |
| 2025-01-22 | 20.29 | $20.68 | 164217 |
| 2025-01-21 | 20.10 | $20.90 | 258018 |
| 2025-01-17 | 19.79 | $20.23 | 233600 |
| 2025-01-16 | 19.64 | $20.12 | 433037 |
| 2025-01-15 | 19.48 | $19.92 | 117125 |
| 2025-01-14 | 19.35 | $19.35 | 267700 |
| 2025-01-13 | 19.38 | $19.02 | 355500 |
| 2025-01-10 | 19.53 | $19.15 | 144600 |
| 2025-01-08 | 19.66 | $19.73 | 69800 |
| 2025-01-07 | 19.65 | $20.08 | 196000 |
| 2025-01-06 | 19.52 | $19.84 | 233400 |
| 2025-01-03 | 19.44 | $19.25 | 167700 |
| 2025-01-02 | 19.54 | $19.41 | 299100 |
| 2024-12-31 | 19.60 | $19.95 | 115300 |
| 2024-12-30 | 19.52 | $19.70 | 186800 |
| 2024-12-27 | 19.50 | $19.58 | 258624 |
| 2024-12-26 | 19.52 | $19.59 | 202714 |
| 2024-12-24 | 19.55 | $19.43 | 92834 |
| 2024-12-23 | 19.63 | $19.30 | 338443 |
| 2024-12-20 | 19.78 | $19.37 | 220537 |
| 2024-12-19 | 19.94 | $19.32 | 299141 |
| 2024-12-18 | 20.16 | $19.15 | 144100 |
| 2024-12-17 | 20.47 | $19.81 | 206742 |
| 2024-12-16 | 20.65 | $20.25 | 526116 |
| 2024-12-13 | 20.72 | $20.54 | 133942 |
| 2024-12-12 | 20.72 | $20.63 | 99738 |
| 2024-12-11 | 20.69 | $21.00 | 88700 |
| 2024-12-10 | 20.52 | $21.11 | 145413 |
| 2024-12-09 | 20.29 | $21.18 | 184244 |
| 2024-12-06 | 19.98 | $20.75 | 96536 |
| 2024-12-05 | 19.75 | $20.59 | 127300 |
| 2024-12-04 | 19.52 | $20.32 | 77717 |
| 2024-12-03 | 19.33 | $20.26 | 195800 |
| 2024-12-02 | 19.13 | $20.10 | 211600 |
| 2024-11-29 | 18.94 | $19.44 | 114329 |
| 2024-11-27 | 18.94 | $19.43 | 163804 |
| 2024-11-26 | 18.95 | $19.13 | 234707 |
| 2024-11-25 | 19.07 | $19.55 | 203204 |
| 2024-11-22 | 19.10 | $19.37 | 107527 |
| 2024-11-21 | 19.20 | $19.42 | 192348 |
| 2024-11-20 | 19.33 | $19.62 | 192612 |
| 2024-11-19 | 19.44 | $19.67 | 211000 |
| 2024-11-18 | 19.56 | $19.80 | 357300 |
| 2024-11-15 | 19.69 | $19.52 | 327735 |
| 2024-11-14 | 19.95 | $19.47 | 258900 |
| 2024-11-13 | 20.30 | $19.73 | 105100 |
| 2024-11-12 | 20.65 | $19.98 | 122616 |
| 2024-11-11 | 21.01 | $21.04 | 69700 |
| 2024-11-08 | 21.12 | $21.11 | 64234 |
| 2024-11-07 | 21.24 | $21.44 | 82729 |
| 2024-11-06 | 21.30 | $21.19 | 50746 |
| 2024-11-05 | 21.44 | $21.66 | 62500 |
| 2024-11-04 | 21.48 | $21.84 | 62114 |
| 2024-11-01 | 21.48 | $21.80 | 68500 |
| 2024-10-31 | 21.49 | $21.59 | 117600 |
| 2024-10-30 | 21.58 | $21.33 | 82807 |
| 2024-10-29 | 21.78 | $21.49 | 60000 |
| 2024-10-28 | 21.98 | $21.91 | 83522 |
| 2024-10-25 | 22.10 | $21.27 | 39903 |
| 2024-10-24 | 22.44 | $21.54 | 59900 |
| 2024-10-23 | 22.78 | $21.87 | 93100 |
| 2024-10-22 | 23.09 | $22.90 | 289910 |
| 2024-10-21 | 23.13 | $22.98 | 35909 |
| 2024-10-18 | 23.16 | $23.10 | 33300 |
| 2024-10-17 | 23.15 | $22.65 | 116710 |
| 2024-10-16 | 23.27 | $22.77 | 52000 |
| 2024-10-15 | 23.38 | $22.83 | 50500 |
| 2024-10-14 | 23.49 | $23.14 | 35300 |
| 2024-10-11 | 23.52 | $23.23 | 67813 |
| 2024-10-10 | 23.52 | $23.22 | 41040 |
| 2024-10-09 | 23.51 | $23.31 | 58036 |
| 2024-10-08 | 23.46 | $23.08 | 58600 |
| 2024-10-07 | 23.46 | $23.24 | 96700 |
| 2024-10-04 | 23.40 | $23.33 | 46521 |
| 2024-10-03 | 23.29 | $22.63 | 160300 |
| 2024-10-02 | 23.37 | $23.12 | 1.4M |
| 2024-10-01 | 23.29 | $23.11 | 1.4M |
| 2024-09-30 | 23.20 | $23.61 | 740800 |
| 2024-09-27 | 22.91 | $23.84 | 350703 |
| 2024-09-26 | 22.47 | $23.17 | 57100 |
| 2024-09-25 | 22.15 | $21.94 | 37900 |
| 2024-09-24 | 22.13 | $21.89 | 56700 |
| 2024-09-23 | 22.13 | $21.90 | 91800 |
| 2024-09-20 | 22.11 | $21.74 | 126214 |
| 2024-09-19 | 22.13 | $22.36 | 41516 |
| 2024-09-18 | 21.94 | $21.86 | 60000 |
| 2024-09-17 | 21.88 | $21.88 | 43100 |
| 2024-09-16 | 21.78 | $21.47 | 240530 |
| 2024-09-13 | 21.78 | $21.66 | 69113 |
| 2024-09-12 | 21.72 | $21.58 | 110700 |
| 2024-09-11 | 21.66 | $21.45 | 93534 |
| 2024-09-10 | 21.63 | $21.28 | 112500 |
| 2024-09-09 | 21.63 | $21.54 | 116200 |
| 2024-09-06 | 21.54 | $21.35 | 52500 |
| 2024-09-05 | 21.49 | $21.63 | 98600 |
| 2024-09-04 | 21.33 | $21.28 | 51000 |
| 2024-09-03 | 21.24 | $21.16 | 67700 |
| 2024-08-30 | 21.16 | $21.31 | 69808 |
| 2024-08-29 | 21.01 | $21.28 | 135700 |
| 2024-08-28 | 20.84 | $20.94 | 52000 |
| 2024-08-27 | 20.72 | $21.18 | 89700 |
| 2024-08-26 | 20.51 | $21.04 | 129400 |
| 2024-08-23 | 20.28 | $21.05 | 83500 |
| 2024-08-22 | 20.01 | $20.56 | 418301 |
| 2024-08-21 | 19.82 | $20.32 | 104100 |
| 2024-08-20 | 19.68 | $20.00 | 101300 |
| 2024-08-19 | 19.61 | $20.03 | 140200 |
| 2024-08-16 | 19.53 | $19.73 | 84414 |
| 2024-08-15 | 19.52 | $19.58 | 171400 |
| 2024-08-14 | 19.56 | $19.55 | 123400 |
| 2024-08-13 | 19.63 | $19.73 | 99338 |
| 2024-08-12 | 19.66 | $19.55 | 253143 |
| 2024-08-09 | 19.77 | $19.65 | 177800 |
| 2024-08-08 | 19.87 | $19.67 | 717618 |
| 2024-08-07 | 19.98 | $19.63 | 255500 |
| 2024-08-06 | 20.15 | $19.68 | 299701 |
| 2024-08-05 | 20.33 | $19.74 | 313300 |
| 2024-08-02 | 20.54 | $20.47 | 113516 |
| 2024-08-01 | 20.57 | $20.26 | 183933 |
| 2024-07-31 | 20.67 | $20.62 | 85900 |
| 2024-07-30 | 20.68 | $20.61 | 152243 |
| 2024-07-29 | 20.69 | $20.74 | 372300 |
| 2024-07-26 | 20.67 | $20.68 | 154618 |
| 2024-07-25 | 20.66 | $20.71 | 215800 |
| 2024-07-24 | 20.65 | $20.05 | 68900 |
| 2024-07-23 | 20.84 | $20.42 | 360600 |
| 2024-07-22 | 20.96 | $21.39 | 200408 |
| 2024-07-19 | 20.79 | $20.64 | 199200 |
| 2024-07-18 | 20.83 | $21.25 | 46907 |
| 2024-07-17 | 20.69 | $21.19 | 69800 |
| 2024-07-16 | 20.53 | $20.87 | 104240 |
| 2024-07-15 | 20.45 | $20.86 | 120900 |
| 2024-07-12 | 20.36 | $21.17 | 69319 |
| 2024-07-11 | 20.15 | $20.72 | 163712 |
| 2024-07-10 | 20.05 | $20.33 | 89249 |
| 2024-07-09 | 20.06 | $20.20 | 87814 |
| 2024-07-08 | 20.12 | $20.55 | 267147 |
| 2024-07-05 | 20.10 | $20.78 | 274600 |
| 2024-07-03 | 20.01 | $20.64 | 51038 |
| 2024-07-02 | 19.95 | $20.14 | 160800 |
| 2024-07-01 | 20.05 | $20.15 | 437000 |
| 2024-06-28 | 20.19 | $20.34 | 337136 |
| 2024-06-27 | 20.30 | $20.44 | 103617 |
| 2024-06-26 | 20.42 | $20.66 | 438200 |
| 2024-06-25 | 20.51 | $20.54 | 236923 |
| 2024-06-24 | 20.68 | $20.58 | 287800 |
| 2024-06-21 | 20.87 | $20.58 | 151400 |
| 2024-06-20 | 21.12 | $21.18 | 110204 |
| 2024-06-18 | 21.25 | $21.16 | 288400 |
| 2024-06-17 | 21.42 | $21.11 | 120000 |
| 2024-06-14 | 21.65 | $20.81 | 99700 |
| 2024-06-13 | 22.04 | $21.52 | 189700 |
| 2024-06-12 | 22.30 | $21.93 | 150608 |
| 2024-06-11 | 22.48 | $21.84 | 388723 |
| 2024-06-10 | 22.74 | $22.11 | 98001 |
| 2024-06-07 | 22.97 | $22.37 | 64200 |
| 2024-06-06 | 23.17 | $22.66 | 88900 |
| 2024-06-05 | 23.32 | $23.00 | 121600 |
| 2024-06-04 | 23.40 | $23.29 | 58804 |
| 2024-06-03 | 23.40 | $23.32 | 157823 |
| 2024-05-31 | 23.39 | $23.35 | 92008 |
| 2024-05-30 | 23.37 | $23.13 | 569100 |
| 2024-05-29 | 23.41 | $22.87 | 312100 |
| 2024-05-28 | 23.53 | $23.17 | 507200 |
| 2024-05-24 | 23.59 | $23.65 | 297448 |
| 2024-05-23 | 23.50 | $23.31 | 288548 |
| 2024-05-22 | 23.49 | $23.24 | 306715 |
| 2024-05-21 | 23.51 | $23.47 | 51512 |
| 2024-05-20 | 23.45 | $23.57 | 68668 |
| 2024-05-17 | 23.35 | $23.45 | 43200 |
| 2024-05-16 | 23.25 | $23.54 | 51600 |
| 2024-05-15 | 23.11 | $23.70 | 53515 |
| 2024-05-14 | 22.88 | $23.78 | 45800 |
| 2024-05-13 | 22.58 | $23.06 | 118345 |
| 2024-05-10 | 22.44 | $22.62 | 35200 |
| 2024-05-09 | 22.41 | $22.96 | 105717 |
| 2024-05-08 | 22.28 | $22.79 | 56408 |
| 2024-05-07 | 22.17 | $23.00 | 86300 |
| 2024-05-06 | 21.99 | $22.64 | 118000 |
| 2024-05-03 | 21.88 | $22.53 | 118700 |
| 2024-05-02 | 21.80 | $22.03 | 186200 |
| 2024-05-01 | 21.86 | $21.93 | 45336 |
| 2024-04-30 | 21.99 | $21.94 | 59500 |
| 2024-04-29 | 22.15 | $22.05 | 174500 |
| 2024-04-26 | 22.32 | $22.38 | 464800 |
| 2024-04-25 | 22.43 | $21.90 | 406000 |
| 2024-04-24 | 22.73 | $22.09 | 757928 |
| 2024-04-23 | 23.04 | $22.40 | 460148 |
| 2024-04-22 | 23.32 | $23.77 | 122700 |
| 2024-04-19 | 23.25 | $23.44 | 73200 |
| 2024-04-18 | 23.26 | $23.29 | 103500 |
| 2024-04-17 | 23.34 | $23.26 | 78548 |
| 2024-04-16 | 23.44 | $23.03 | 79031 |
| 2024-04-15 | 23.64 | $23.12 | 123219 |
| 2024-04-12 | 23.87 | $23.09 | 57549 |
| 2024-04-11 | 24.16 | $23.68 | 86123 |
| 2024-04-10 | 24.32 | $23.82 | 49900 |
| 2024-04-09 | 24.48 | $24.10 | 246200 |
| 2024-04-08 | 24.58 | $24.17 | 98800 |
| 2024-04-05 | 24.68 | $24.13 | 109612 |
| 2024-04-04 | 24.81 | $24.59 | 69900 |
| 2024-04-03 | 24.83 | $24.95 | 846200 |
| 2024-04-02 | 24.73 | $24.42 | 3.7M |
| 2024-04-01 | 24.77 | $24.86 | 51348 |
| 2024-03-28 | 24.68 | $24.92 | 399848 |
| 2024-03-27 | 24.54 | $25.33 | 109107 |
| 2024-03-26 | 24.25 | $24.91 | 294600 |
| 2024-03-25 | 24.02 | $24.36 | 99800 |
| 2024-03-22 | 23.92 | $23.96 | 59636 |
| 2024-03-21 | 23.93 | $24.13 | 35900 |
| 2024-03-20 | 23.89 | $24.23 | 50700 |
| 2024-03-19 | 23.81 | $23.98 | 84400 |
| 2024-03-18 | 23.80 | $23.92 | 92426 |
| 2024-03-15 | 23.81 | $23.76 | 79721 |
| 2024-03-14 | 23.87 | $23.84 | 212020 |
| 2024-03-13 | 23.93 | $23.98 | 295014 |
| 2024-03-12 | 23.97 | $24.08 | 55474 |
| 2024-03-11 | 23.98 | $23.97 | 77744 |
| 2024-03-08 | 24.03 | $24.18 | 53828 |
| 2024-03-07 | 24.04 | $24.24 | 145907 |
| 2024-03-06 | 24.03 | $23.94 | 77428 |
| 2024-03-05 | 24.12 | $23.94 | 49021 |
| 2024-03-04 | 24.23 | $24.30 | 48413 |
| 2024-03-01 | 24.26 | $24.49 | 49444 |
| 2024-02-29 | 24.24 | $24.27 | 50000 |
| 2024-02-28 | 24.29 | $24.52 | 60208 |
| 2024-02-27 | 24.28 | $24.50 | 57149 |
| 2024-02-26 | 24.28 | $24.14 | 220210 |
| 2024-02-23 | 24.40 | $24.73 | 128000 |
| 2024-02-22 | 24.36 | $24.73 | 75900 |
| 2024-02-21 | 24.32 | $24.50 | 57538 |
| 2024-02-20 | 24.35 | $24.53 | 56213 |
| 2024-02-16 | 24.39 | $24.79 | 61700 |
| 2024-02-15 | 24.36 | $24.69 | 90519 |
| 2024-02-14 | 24.36 | $24.17 | 79400 |
| 2024-02-13 | 24.53 | $23.84 | 102922 |
| 2024-02-12 | 24.86 | $24.73 | 63100 |
| 2024-02-09 | 24.98 | $24.72 | 63831 |
| 2024-02-08 | 25.13 | $24.87 | 351200 |
| 2024-02-07 | 25.27 | $25.14 | 85545 |
| 2024-02-06 | 25.37 | $25.59 | 48400 |
| 2024-02-05 | 25.34 | $25.37 | 72700 |
| 2024-02-02 | 25.38 | $25.46 | 46100 |
| 2024-02-01 | 25.41 | $25.82 | 36124 |
| 2024-01-31 | 25.33 | $25.62 | 51500 |
| 2024-01-30 | 25.30 | $25.68 | 42500 |
| 2024-01-29 | 25.25 | $25.82 | 65317 |
| 2024-01-26 | 25.15 | $25.87 | 68941 |
| 2024-01-25 | 25.02 | $25.51 | 33600 |
| 2024-01-24 | 24.98 | $25.64 | 38600 |
| 2024-01-23 | 24.90 | $25.16 | 45740 |
| 2024-01-22 | 24.97 | $25.02 | 54312 |
| 2024-01-19 | 25.10 | $25.20 | 77700 |
| 2024-01-18 | 25.21 | $25.15 | 56600 |
| 2024-01-17 | 25.37 | $25.06 | 48800 |
| 2024-01-16 | 25.61 | $25.22 | 67736 |
| 2024-01-12 | 25.84 | $25.81 | 97224 |
| 2024-01-11 | 25.95 | $25.80 | 76030 |
| 2024-01-10 | 26.09 | $25.67 | 1.4M |
| 2024-01-09 | 26.30 | $25.58 | 149600 |
| 2024-01-08 | 26.59 | $25.92 | 425400 |
| 2024-01-05 | 26.83 | $25.79 | 152228 |
| 2024-01-04 | 27.16 | $25.97 | 40200 |
| 2024-01-03 | 27.51 | $26.28 | 35500 |
| 2024-01-02 | 27.83 | $26.97 | 57200 |
| 2023-12-29 | 27.98 | $27.74 | 42700 |
| 2023-12-28 | 27.91 | $27.63 | 110746 |
| 2023-12-27 | 27.85 | $27.77 | 60602 |
| 2023-12-26 | 27.72 | $27.69 | 40500 |
| 2023-12-22 | 27.58 | $27.36 | 53300 |
| 2023-12-21 | 27.49 | $27.45 | 41600 |
| 2023-12-20 | 27.35 | $26.97 | 58041 |
| 2023-12-19 | 27.31 | $27.45 | 45500 |
| 2023-12-18 | 27.10 | $26.77 | 50007 |
| 2023-12-15 | 27.04 | $27.00 | 72800 |
| 2023-12-14 | 26.89 | $27.25 | 59700 |
| 2023-12-13 | 26.61 | $26.53 | 63900 |
| 2023-12-12 | 26.49 | $26.12 | 57133 |
| 2023-12-11 | 26.45 | $26.15 | 83300 |
| 2023-12-08 | 26.39 | $26.07 | 65417 |
| 2023-12-07 | 26.33 | $26.07 | 70838 |
| 2023-12-06 | 26.24 | $25.72 | 85915 |
| 2023-12-05 | 26.22 | $25.71 | 54000 |
| 2023-12-04 | 26.20 | $25.84 | 91300 |
| 2023-12-01 | 26.11 | $25.95 | 38500 |
| 2023-11-30 | 25.96 | $25.68 | 66423 |
| 2023-11-29 | 25.85 | $25.66 | 57623 |
| 2023-11-28 | 25.70 | $25.53 | 52200 |
| 2023-11-27 | 25.55 | $25.46 | 99941 |
| 2023-11-24 | 25.37 | $25.33 | 56200 |
| 2023-11-22 | 25.18 | $24.96 | 36636 |
| 2023-11-21 | 25.06 | $24.94 | 43600 |
| 2023-11-20 | 24.91 | $25.10 | 91500 |
| 2023-11-17 | 24.65 | $25.03 | 37900 |
| 2023-11-16 | 24.36 | $24.67 | 36523 |
| 2023-11-15 | 24.11 | $24.94 | 43500 |
| 2023-11-14 | 23.70 | $24.67 | 53900 |
| 2023-11-13 | 23.29 | $23.62 | 97500 |
| 2023-11-10 | 23.13 | $23.61 | 59728 |
| 2023-11-09 | 22.92 | $23.46 | 83133 |
| 2023-11-08 | 22.72 | $23.36 | 72340 |
| 2023-11-07 | 22.52 | $22.65 | 71712 |
| 2023-11-06 | 22.49 | $22.74 | 142100 |
| 2023-11-03 | 22.43 | $23.00 | 64503 |
| 2023-11-02 | 22.29 | $22.92 | 101414 |
| 2023-11-01 | 22.15 | $22.67 | 57501 |
| 2023-10-31 | 22.06 | $22.65 | 144108 |
| 2023-10-30 | 21.96 | $22.50 | 122100 |
| 2023-10-27 | 21.91 | $22.05 | 176200 |
| 2023-10-26 | 22.00 | $21.97 | 167100 |
| 2023-10-25 | 22.14 | $21.47 | 74500 |
| 2023-10-24 | 22.49 | $22.68 | 130600 |
| 2023-10-23 | 22.54 | $22.55 | 133200 |
| 2023-10-20 | 22.65 | $22.43 | 381401 |
| 2023-10-19 | 22.83 | $22.43 | 90334 |
| 2023-10-18 | 23.06 | $22.60 | 59300 |
| 2023-10-17 | 23.30 | $23.26 | 143600 |
| 2023-10-16 | 23.38 | $23.45 | 178200 |
| 2023-10-13 | 23.44 | $23.24 | 48900 |
| 2023-10-12 | 23.58 | $23.65 | 88324 |
| 2023-10-11 | 23.63 | $24.14 | 56220 |
| 2023-10-10 | 23.55 | $24.17 | 86000 |
| 2023-10-09 | 23.44 | $23.68 | 54300 |
| 2023-10-06 | 23.48 | $24.15 | 77000 |
| 2023-10-05 | 23.39 | $23.95 | 47500 |
| 2023-10-04 | 23.35 | $23.83 | 54106 |
| 2023-10-03 | 23.36 | $23.61 | 91521 |
| 2023-10-02 | 23.45 | $23.45 | 96000 |
| 2023-09-29 | 23.63 | $24.09 | 83200 |
| 2023-09-28 | 23.65 | $23.80 | 118608 |
| 2023-09-27 | 23.79 | $23.86 | 85823 |
| 2023-09-26 | 23.96 | $24.18 | 64713 |
| 2023-09-25 | 24.07 | $24.33 | 79000 |
| 2023-09-22 | 24.17 | $24.23 | 84900 |
| 2023-09-21 | 24.35 | $24.36 | 69634 |
| 2023-09-20 | 24.53 | $24.69 | 49100 |
| 2023-09-19 | 24.66 | $24.53 | 56744 |
| 2023-09-18 | 24.89 | $24.67 | 63600 |
| 2023-09-15 | 25.14 | $25.04 | 243700 |
| 2023-09-14 | 25.33 | $25.17 | 142400 |
| 2023-09-13 | 25.53 | $24.83 | 29600 |
| 2023-09-12 | 25.90 | $25.18 | 50100 |
| 2023-09-11 | 26.24 | $26.41 | 39100 |
| 2023-09-08 | 26.28 | $26.11 | 32739 |
| 2023-09-07 | 26.43 | $26.09 | 32041 |
| 2023-09-06 | 26.62 | $26.52 | 27300 |
| 2023-09-05 | 26.72 | $26.44 | 41724 |
| 2023-09-01 | 26.87 | $27.09 | 26200 |
| 2023-08-31 | 26.86 | $27.17 | 31928 |
| 2023-08-30 | 26.82 | $27.51 | 32900 |
| 2023-08-29 | 26.67 | $27.24 | 26100 |
| 2023-08-28 | 26.58 | $26.90 | 69721 |
| 2023-08-25 | 26.58 | $26.73 | 27431 |
| 2023-08-24 | 26.64 | $26.54 | 36200 |
| 2023-08-23 | 26.78 | $26.80 | 28713 |
| 2023-08-22 | 26.88 | $26.54 | 46427 |
| 2023-08-21 | 27.08 | $26.83 | 29705 |
| 2023-08-18 | 27.24 | $26.92 | 43900 |
| 2023-08-17 | 27.42 | $27.13 | 35300 |
| 2023-08-16 | 27.57 | $26.91 | 38700 |
| 2023-08-15 | 27.82 | $27.01 | 41143 |
| 2023-08-14 | 28.09 | $27.55 | 117502 |
| 2023-08-11 | 28.25 | $27.64 | 30941 |
| 2023-08-10 | 28.41 | $28.02 | 48000 |
| 2023-08-09 | 28.49 | $28.12 | 42200 |
| 2023-08-08 | 28.54 | $28.09 | 41024 |
| 2023-08-07 | 28.61 | $28.40 | 54539 |
| 2023-08-04 | 28.59 | $28.24 | 22000 |
| 2023-08-03 | 28.60 | $28.07 | 55630 |
| 2023-08-02 | 28.66 | $28.15 | 32012 |
| 2023-08-01 | 28.71 | $28.37 | 30100 |
| 2023-07-31 | 28.68 | $28.48 | 26407 |
| 2023-07-28 | 28.60 | $28.84 | 25847 |
| 2023-07-27 | 28.38 | $28.68 | 43900 |
| 2023-07-26 | 28.15 | $28.56 | 26726 |
| 2023-07-25 | 27.90 | $28.26 | 96710 |
| 2023-07-24 | 27.69 | $27.32 | 67411 |
| 2023-07-21 | 27.72 | $27.36 | 37100 |
| 2023-07-20 | 27.73 | $27.52 | 26830 |
| 2023-07-19 | 27.69 | $27.78 | 28300 |
| 2023-07-18 | 27.55 | $27.73 | 27933 |
| 2023-07-17 | 27.39 | $27.56 | 31900 |
| 2023-07-14 | 27.24 | $27.41 | 83000 |
| 2023-07-13 | 27.11 | $27.77 | 20134 |
| 2023-07-12 | 26.82 | $27.27 | 23200 |
| 2023-07-11 | 26.63 | $26.81 | 30400 |
| 2023-07-10 | 26.53 | $26.50 | 36948 |
| 2023-07-07 | 26.52 | $26.43 | 31200 |
| 2023-07-06 | 26.52 | $25.82 | 39400 |
| 2023-07-05 | 26.71 | $26.38 | 42100 |
| 2023-07-03 | 26.76 | $27.13 | 31024 |
| 2023-06-30 | 26.58 | $27.30 | 37145 |
| 2023-06-29 | 26.31 | $26.69 | 117700 |
| 2023-06-28 | 26.18 | $26.91 | 259900 |
| 2023-06-27 | 25.94 | $26.61 | 350724 |
| 2023-06-26 | 25.75 | $25.93 | 60515 |
| 2023-06-23 | 25.74 | $25.61 | 41300 |
| 2023-06-22 | 25.83 | $26.18 | 34812 |
| 2023-06-21 | 25.76 | $25.96 | 43300 |
| 2023-06-20 | 25.76 | $25.56 | 42100 |
| 2023-06-16 | 25.88 | $26.21 | 28400 |
| 2023-06-15 | 25.83 | $26.51 | 43000 |
| 2023-06-14 | 25.67 | $26.33 | 22327 |
| 2023-06-13 | 25.55 | $26.18 | 54713 |
| 2023-06-12 | 25.45 | $25.95 | 50700 |
| 2023-06-09 | 25.42 | $25.49 | 46604 |
| 2023-06-08 | 25.52 | $26.03 | 29000 |
| 2023-06-07 | 25.50 | $25.70 | 35121 |
| 2023-06-06 | 25.58 | $25.78 | 28246 |
| 2023-06-05 | 25.66 | $25.87 | 84639 |
| 2023-06-02 | 25.73 | $26.21 | 32800 |
| 2023-06-01 | 25.73 | $25.75 | 57740 |
| 2023-05-31 | 25.89 | $25.23 | 35000 |
| 2023-05-30 | 26.25 | $25.63 | 39700 |
| 2023-05-26 | 26.56 | $25.92 | 37021 |
| 2023-05-25 | 26.87 | $26.02 | 38400 |
| 2023-05-24 | 27.20 | $26.27 | 37100 |
| 2023-05-23 | 27.54 | $27.08 | 71900 |
| 2023-05-22 | 27.69 | $27.58 | 28632 |
| 2023-05-19 | 27.71 | $27.72 | 24900 |
| 2023-05-18 | 27.69 | $27.89 | 29100 |
| 2023-05-17 | 27.61 | $27.71 | 24621 |
| 2023-05-16 | 27.56 | $27.73 | 24031 |
| 2023-05-15 | 27.50 | $27.77 | 30800 |
| 2023-05-12 | 27.40 | $27.05 | 42600 |
| 2023-05-11 | 27.52 | $27.20 | 53400 |
| 2023-05-10 | 27.60 | $27.20 | 31835 |
| 2023-05-09 | 27.70 | $27.37 | 75100 |
| 2023-05-08 | 27.76 | $27.60 | 33000 |
| 2023-05-05 | 27.76 | $27.70 | 30229 |
| 2023-05-04 | 27.72 | $27.30 | 39300 |
| 2023-05-03 | 27.79 | $27.41 | 21600 |
| 2023-05-02 | 27.83 | $27.13 | 46100 |
| 2023-05-01 | 27.97 | $27.71 | 37119 |
| 2023-04-28 | 27.93 | $27.67 | 40800 |
| 2023-04-27 | 27.90 | $27.47 | 33736 |
| 2023-04-26 | 27.91 | $27.37 | 27210 |
| 2023-04-25 | 27.94 | $27.15 | 39100 |
| 2023-04-24 | 28.03 | $28.15 | 43500 |
| 2023-04-21 | 27.82 | $27.84 | 45325 |
| 2023-04-20 | 27.64 | $27.44 | 25800 |
| 2023-04-19 | 27.54 | $27.39 | 27543 |
| 2023-04-18 | 27.42 | $27.33 | 31100 |
| 2023-04-17 | 27.27 | $27.05 | 76402 |
| 2023-04-14 | 27.18 | $27.04 | 36649 |
| 2023-04-13 | 27.05 | $27.12 | 27117 |
| 2023-04-12 | 26.86 | $26.90 | 29600 |
| 2023-04-11 | 26.68 | $26.78 | 26400 |
| 2023-04-10 | 26.49 | $26.56 | 30726 |
| 2023-04-06 | 26.32 | $26.60 | 28600 |
| 2023-04-05 | 26.10 | $26.28 | 37900 |
| 2023-04-04 | 25.91 | $26.67 | 30800 |
| 2023-04-03 | 25.55 | $26.79 | 108200 |
| 2023-03-31 | 25.07 | $26.05 | 36115 |
| 2023-03-30 | 24.71 | $25.63 | 34800 |
| 2023-03-29 | 24.41 | $24.89 | 47027 |
| 2023-03-28 | 24.28 | $24.51 | 50241 |
| 2023-03-27 | 24.24 | $24.44 | 39001 |
| 2023-03-24 | 24.22 | $23.99 | 40600 |
| 2023-03-23 | 24.34 | $24.34 | 46000 |
| 2023-03-22 | 24.38 | $24.66 | 48335 |
| 2023-03-21 | 24.32 | $24.95 | 30200 |
| 2023-03-20 | 24.17 | $24.30 | 46838 |
| 2023-03-17 | 24.19 | $23.75 | 69826 |
| 2023-03-16 | 24.39 | $24.10 | 85121 |
| 2023-03-15 | 24.53 | $23.96 | 39700 |
| 2023-03-14 | 24.75 | $25.13 | 39500 |
| 2023-03-13 | 24.64 | $24.86 | 49400 |
| 2023-03-10 | 24.60 | $24.72 | 30614 |
| 2023-03-09 | 24.59 | $25.03 | 47200 |
| 2023-03-08 | 24.49 | $24.68 | 35400 |
| 2023-03-07 | 24.48 | $24.17 | 31200 |
| 2023-03-06 | 24.63 | $24.78 | 39500 |
| 2023-03-03 | 24.61 | $25.03 | 44800 |
| 2023-03-02 | 24.52 | $24.59 | 49806 |
| 2023-03-01 | 24.55 | $24.72 | 96548 |
| 2023-02-28 | 24.55 | $24.45 | 38601 |
| 2023-02-27 | 24.64 | $24.82 | 69711 |
| 2023-02-24 | 24.63 | $24.25 | 38100 |
| 2023-02-23 | 24.80 | $24.50 | 27345 |
| 2023-02-22 | 24.92 | $24.57 | 29000 |
| 2023-02-21 | 25.05 | $24.50 | 34144 |
| 2023-02-17 | 25.24 | $25.06 | 30511 |
| 2023-02-16 | 25.28 | $25.20 | 24844 |
| 2023-02-15 | 25.28 | $25.30 | 105446 |
| 2023-02-14 | 25.25 | $25.00 | 85100 |
| 2023-02-13 | 25.30 | $24.79 | 65328 |
| 2023-02-10 | 25.42 | $24.70 | 97500 |
| 2023-02-09 | 25.59 | $25.25 | 55800 |
| 2023-02-08 | 25.62 | $25.28 | 31535 |
| 2023-02-07 | 25.64 | $25.13 | 51000 |
| 2023-02-06 | 25.71 | $25.07 | 43638 |
| 2023-02-03 | 25.79 | $25.89 | 49101 |
| 2023-02-02 | 25.63 | $26.12 | 43532 |
| 2023-02-01 | 25.34 | $25.53 | 50000 |
| 2023-01-31 | 25.17 | $24.88 | 44100 |
| 2023-01-30 | 25.16 | $24.79 | 89012 |
| 2023-01-27 | 25.17 | $24.65 | 105000 |
| 2023-01-26 | 25.21 | $24.87 | 41134 |
| 2023-01-25 | 25.18 | $25.05 | 210440 |
| 2023-01-24 | 25.08 | $24.98 | 273409 |
| 2023-01-23 | 24.96 | $24.78 | 176731 |
| 2023-01-20 | 24.88 | $25.15 | 74400 |
| 2023-01-19 | 24.64 | $24.31 | 133000 |
| 2023-01-18 | 24.62 | $24.80 | 56600 |
| 2023-01-17 | 24.42 | $25.02 | 127520 |
| 2023-01-13 | 24.10 | $24.68 | 62047 |
| 2023-01-12 | 23.81 | $24.56 | 65500 |
| 2023-01-11 | 23.48 | $24.18 | 28600 |
| 2023-01-10 | 23.21 | $23.89 | 71718 |
| 2023-01-09 | 22.96 | $23.89 | 160400 |
| 2023-01-06 | 22.65 | $23.33 | 95600 |
| 2023-01-05 | 22.46 | $22.84 | 92325 |
| 2023-01-04 | 22.38 | $23.29 | 74900 |
| 2023-01-03 | 22.15 | $22.55 | 136437 |
| 2022-12-30 | 22.11 | $22.31 | 85500 |
| 2022-12-29 | 22.14 | $22.55 | 68411 |
| 2022-12-28 | 22.10 | $22.27 | 76000 |
| 2022-12-27 | 22.15 | $22.46 | 95101 |
| 2022-12-23 | 22.15 | $22.42 | 72648 |
| 2022-12-22 | 22.18 | $22.07 | 125200 |
| 2022-12-21 | 22.33 | $22.48 | 106400 |
| 2022-12-20 | 22.38 | $22.04 | 108500 |
| 2022-12-19 | 22.59 | $22.20 | 193100 |
| 2022-12-16 | 22.81 | $22.50 | 113100 |
| 2022-12-15 | 22.97 | $22.92 | 110600 |
| 2022-12-14 | 23.04 | $23.09 | 134536 |
| 2022-12-13 | 23.08 | $23.01 | 86500 |
| 2022-12-12 | 23.14 | $22.62 | 116902 |
| 2022-12-09 | 23.34 | $22.78 | 193900 |
| 2022-12-08 | 23.54 | $22.79 | 138007 |
| 2022-12-07 | 23.77 | $22.91 | 106800 |
| 2022-12-06 | 24.01 | $23.15 | 136434 |
| 2022-12-05 | 24.21 | $23.25 | 182838 |
| 2022-12-02 | 24.42 | $23.97 | 95037 |
| 2022-12-01 | 24.44 | $23.64 | 100200 |
| 2022-11-30 | 24.55 | $23.99 | 93500 |
| 2022-11-29 | 24.57 | $23.63 | 93846 |
| 2022-11-28 | 24.68 | $23.68 | 93600 |
| 2022-11-25 | 24.79 | $24.41 | 74400 |
| 2022-11-23 | 24.67 | $24.18 | 89500 |
| 2022-11-22 | 24.57 | $23.79 | 62200 |
| 2022-11-21 | 24.56 | $23.93 | 134700 |
| 2022-11-18 | 24.49 | $24.29 | 105500 |
| 2022-11-17 | 24.26 | $24.01 | 228800 |
| 2022-11-16 | 24.05 | $23.81 | 138814 |
| 2022-11-15 | 23.84 | $24.12 | 92336 |
| 2022-11-14 | 23.46 | $24.24 | 198300 |
| 2022-11-11 | 22.95 | $24.50 | 77800 |
| 2022-11-10 | 22.22 | $23.36 | 138700 |
| 2022-11-09 | 21.68 | $21.67 | 72040 |
| 2022-11-08 | 21.56 | $22.22 | 125900 |
| 2022-11-07 | 21.22 | $21.47 | 280400 |
| 2022-11-04 | 21.04 | $21.13 | 177400 |
| 2022-11-03 | 20.92 | $19.94 | 288400 |
| 2022-11-02 | 21.14 | $20.18 | 208117 |
| 2022-11-01 | 21.33 | $20.99 | 158800 |
| 2022-10-31 | 21.30 | $20.99 | 404200 |
| 2022-10-28 | 21.25 | $21.40 | 128721 |
| 2022-10-27 | 21.05 | $21.28 | 114500 |
| 2022-10-26 | 20.84 | $21.40 | 103700 |
| 2022-10-25 | 20.53 | $21.12 | 188900 |
| 2022-10-24 | 20.25 | $20.35 | 327600 |
| 2022-10-21 | 20.14 | $20.10 | 111800 |
| 2022-10-20 | 20.08 | $19.88 | 507809 |
| 2022-10-19 | 20.08 | $20.11 | 85100 |
| 2022-10-18 | 20.00 | $21.11 | 242500 |
| 2022-10-17 | 19.59 | $20.26 | 486800 |
| 2022-10-14 | 19.36 | $19.55 | 208700 |
| 2022-10-13 | 19.30 | $19.90 | 386400 |
| 2022-10-12 | 19.13 | $18.93 | 70800 |
| 2022-10-11 | 19.23 | $19.08 | 269009 |
| 2022-10-10 | 19.30 | $19.48 | 358800 |
| 2022-10-07 | 19.28 | $19.14 | 347404 |
| 2022-10-06 | 19.36 | $19.93 | 107200 |
| 2022-10-05 | 19.21 | $20.13 | 124200 |
| 2022-10-04 | 18.97 | $20.48 | 359719 |
| 2022-10-03 | 18.58 | $19.80 | 442700 |
| 2022-09-30 | 18.33 | $18.98 | 302600 |
| 2022-09-29 | 18.31 | $18.67 | 570632 |
| 2022-09-28 | 18.38 | $18.95 | 395700 |
| 2022-09-27 | 18.41 | $18.06 | 688700 |
| 2022-09-26 | 18.74 | $18.18 | 287600 |
| 2022-09-23 | 19.11 | $18.56 | 377842 |
| 2022-09-22 | 19.46 | $19.22 | 466538 |
| 2022-09-21 | 19.70 | $19.28 | 105229 |
| 2022-09-20 | 19.97 | $19.89 | 245312 |
| 2022-09-19 | 20.12 | $20.42 | 396400 |
| 2022-09-16 | 20.15 | $19.99 | 166000 |
| 2022-09-15 | 20.34 | $19.95 | 671400 |
| 2022-09-14 | 20.58 | $20.09 | 1.1M |
| 2022-09-13 | 20.84 | $20.63 | 610642 |
| 2022-09-12 | 21.00 | $21.65 | 397300 |
| 2022-09-09 | 20.87 | $21.36 | 112300 |
| 2022-09-08 | 20.82 | $21.27 | 367205 |
| 2022-09-07 | 20.79 | $21.23 | 256900 |
| 2022-09-06 | 20.78 | $20.57 | 485903 |
| 2022-09-02 | 20.99 | $20.67 | 145845 |
| 2022-09-01 | 21.21 | $20.72 | 276500 |
| 2022-08-31 | 21.49 | $21.12 | 136908 |
| 2022-08-30 | 21.70 | $21.40 | 153700 |
| 2022-08-29 | 21.87 | $21.44 | 303823 |
| 2022-08-26 | 22.08 | $21.13 | 103719 |
| 2022-08-25 | 22.43 | $21.85 | 102800 |
| 2022-08-24 | 22.63 | $21.78 | 103030 |
| 2022-08-23 | 22.91 | $21.73 | 174521 |
| 2022-08-22 | 23.25 | $21.61 | 257628 |
| 2022-08-19 | 23.71 | $22.42 | 149127 |
| 2022-08-18 | 24.00 | $22.96 | 310600 |
| 2022-08-17 | 24.18 | $23.27 | 63200 |
| 2022-08-16 | 24.28 | $24.06 | 240225 |
| 2022-08-15 | 24.15 | $24.01 | 332400 |
| 2022-08-12 | 23.99 | $24.24 | 96100 |
| 2022-08-11 | 23.71 | $23.77 | 317611 |
| 2022-08-10 | 23.52 | $24.02 | 190500 |
| 2022-08-09 | 23.19 | $23.06 | 248500 |
| 2022-08-08 | 23.09 | $23.22 | 326300 |
| 2022-08-05 | 22.91 | $23.08 | 269100 |
| 2022-08-04 | 22.73 | $22.98 | 51312 |
| 2022-08-03 | 22.54 | $22.75 | 179845 |
| 2022-08-02 | 22.37 | $22.53 | 291707 |
| 2022-08-01 | 22.24 | $22.59 | 335300 |
| 2022-07-29 | 22.06 | $22.55 | 273202 |
| 2022-07-28 | 21.86 | $22.30 | 522000 |
| 2022-07-27 | 21.70 | $21.96 | 362300 |
| 2022-07-26 | 21.61 | $21.50 | 183246 |
| 2022-07-25 | 21.65 | $22.17 | 262911 |
| 2022-07-22 | 21.50 | $22.42 | 250512 |
| 2022-07-21 | 21.24 | $21.72 | 125746 |
| 2022-07-20 | 21.16 | $22.08 | 133700 |
| 2022-07-19 | 20.96 | $22.65 | 220438 |
| 2022-07-18 | 20.55 | $21.66 | 465722 |
| 2022-07-15 | 20.38 | $21.66 | 447500 |
| 2022-07-14 | 20.19 | $21.04 | 314108 |
| 2022-07-13 | 20.18 | $21.12 | 107000 |
| 2022-07-12 | 20.18 | $21.09 | 165732 |
| 2022-07-11 | 20.20 | $20.90 | 374800 |
| 2022-07-08 | 20.33 | $21.38 | 118117 |
| 2022-07-07 | 20.35 | $21.15 | 294700 |
| 2022-07-06 | 20.49 | $20.82 | 298027 |
| 2022-07-05 | 20.79 | $21.21 | 334800 |
| 2022-07-01 | 21.06 | $21.95 | 296528 |
| 2022-06-30 | 21.20 | $21.88 | 221500 |
| 2022-06-29 | 21.41 | $21.39 | 494346 |
| 2022-06-28 | 21.87 | $22.29 | 272000 |
| 2022-06-27 | 22.17 | $22.95 | 438700 |
| 2022-06-24 | 22.36 | $22.78 | 129500 |
| 2022-06-23 | 22.67 | $21.88 | 172324 |
| 2022-06-22 | 23.38 | $22.68 | 502104 |
| 2022-06-21 | 24.01 | $23.23 | 348226 |
| 2022-06-17 | 24.64 | $23.51 | 168900 |
| 2022-06-16 | 25.33 | $23.95 | 240600 |
| 2022-06-15 | 26.06 | $24.96 | 196500 |
| 2022-06-14 | 26.65 | $24.52 | 418704 |
| 2022-06-13 | 27.51 | $25.65 | 139000 |
| 2022-06-10 | 28.22 | $26.51 | 144700 |
| 2022-06-09 | 28.81 | $27.52 | 98206 |
| 2022-06-08 | 29.20 | $28.37 | 69007 |
| 2022-06-07 | 29.42 | $29.35 | 83843 |
| 2022-06-06 | 29.36 | $29.35 | 96100 |
| 2022-06-03 | 29.29 | $28.90 | 92200 |
| 2022-06-02 | 29.34 | $29.55 | 323500 |
| 2022-06-01 | 29.19 | $28.76 | 73218 |
| 2022-05-31 | 29.25 | $29.19 | 113300 |
| 2022-05-27 | 29.19 | $29.56 | 77500 |
| 2022-05-26 | 28.99 | $29.48 | 94200 |
| 2022-05-25 | 28.77 | $29.42 | 56324 |
| 2022-05-24 | 28.51 | $29.28 | 59311 |
| 2022-05-23 | 28.25 | $28.77 | 118800 |
| 2022-05-20 | 28.09 | $28.20 | 72700 |
| 2022-05-19 | 28.08 | $27.96 | 112000 |
| 2022-05-18 | 28.14 | $27.88 | 152149 |
| 2022-05-17 | 28.25 | $28.75 | 83700 |
| 2022-05-16 | 28.11 | $28.08 | 123200 |
| 2022-05-13 | 28.15 | $27.85 | 81040 |
| 2022-05-12 | 28.28 | $27.33 | 271200 |
| 2022-05-11 | 28.60 | $27.96 | 93735 |
| 2022-05-10 | 28.79 | $28.22 | 166900 |
| 2022-05-09 | 28.95 | $27.94 | 151000 |
| 2022-05-06 | 29.22 | $28.46 | 417700 |
| 2022-05-05 | 29.39 | $28.53 | 328300 |
| 2022-05-04 | 29.56 | $30.02 | 102137 |
| 2022-05-03 | 29.30 | $29.24 | 667113 |
| 2022-05-02 | 29.22 | $29.18 | 235715 |
| 2022-04-29 | 29.14 | $28.76 | 75541 |
| 2022-04-28 | 29.17 | $29.32 | 176219 |
| 2022-04-27 | 29.02 | $28.86 | 99100 |
| 2022-04-26 | 28.99 | $28.30 | 503428 |
| 2022-04-25 | 29.12 | $30.04 | 415100 |
| 2022-04-22 | 28.73 | $29.40 | 202619 |
| 2022-04-21 | 28.45 | $30.05 | 159700 |
| 2022-04-20 | 27.91 | $28.36 | 82000 |
| 2022-04-19 | 27.79 | $27.88 | 325101 |
| 2022-04-18 | 27.81 | $27.72 | 154644 |
| 2022-04-14 | 27.88 | $27.70 | 141300 |
| 2022-04-13 | 27.98 | $27.76 | 94500 |
| 2022-04-12 | 28.09 | $27.63 | 111000 |
| 2022-04-11 | 28.27 | $27.81 | 186448 |
| 2022-04-08 | 28.45 | $28.15 | 85600 |
| 2022-04-07 | 28.55 | $28.56 | 194542 |
| 2022-04-06 | 28.56 | $28.17 | 98834 |
| 2022-04-05 | 28.70 | $28.41 | 102837 |
| 2022-04-04 | 28.79 | $29.20 | 157400 |
| 2022-04-01 | 28.67 | $28.97 | 69800 |
| 2022-03-31 | 28.59 | $28.63 | 174000 |
| 2022-03-30 | 28.61 | $29.24 | 101221 |
| 2022-03-29 | 28.45 | $29.93 | 159916 |
| 2022-03-28 | 28.05 | $28.41 | 221500 |
| 2022-03-25 | 28.06 | $28.23 | 158007 |
| 2022-03-24 | 28.14 | $28.07 | 38700 |
| 2022-03-23 | 28.30 | $28.47 | 141532 |
| 2022-03-22 | 28.38 | $29.37 | 179528 |
| 2022-03-21 | 28.21 | $29.43 | 85030 |
| 2022-03-18 | 28.01 | $29.63 | 122102 |
| 2022-03-17 | 27.72 | $29.66 | 215600 |
| 2022-03-16 | 27.38 | $29.93 | 72928 |
| 2022-03-15 | 26.91 | $28.42 | 405535 |
| 2022-03-14 | 26.85 | $28.48 | 379101 |
| 2022-03-11 | 26.79 | $27.40 | 264900 |
| 2022-03-10 | 27.10 | $27.69 | 211900 |
| 2022-03-09 | 27.42 | $28.78 | 175700 |
| 2022-03-08 | 27.51 | $26.49 | 255500 |
| 2022-03-07 | 28.38 | $26.17 | 579925 |
| 2022-03-04 | 29.58 | $28.02 | 113311 |
| 2022-03-03 | 30.48 | $28.65 | 178100 |
| 2022-03-02 | 31.40 | $30.41 | 131634 |
| 2022-03-01 | 32.00 | $30.71 | 140247 |
| 2022-02-28 | 32.64 | $31.46 | 173500 |
| 2022-02-25 | 33.20 | $32.78 | 101000 |
| 2022-02-24 | 33.48 | $31.92 | 137300 |
| 2022-02-23 | 34.10 | $33.11 | 85618 |
| 2022-02-22 | 34.48 | $33.24 | 148400 |
| 2022-02-18 | 34.91 | $34.43 | 65938 |
| 2022-02-17 | 35.07 | $34.72 | 70500 |
| 2022-02-16 | 35.16 | $36.07 | 41200 |
| 2022-02-15 | 34.85 | $35.86 | 85000 |
| 2022-02-14 | 34.53 | $34.49 | 80400 |
| 2022-02-11 | 34.59 | $35.05 | 39200 |
| 2022-02-10 | 34.48 | $35.77 | 86901 |
| 2022-02-09 | 34.14 | $35.44 | 87500 |
| 2022-02-08 | 33.82 | $33.99 | 63300 |
| 2022-02-07 | 33.91 | $33.67 | 150200 |
| 2022-02-04 | 34.13 | $34.03 | 54243 |
| 2022-02-03 | 34.30 | $34.33 | 54104 |
| 2022-02-02 | 34.42 | $35.05 | 59038 |
| 2022-02-01 | 34.34 | $34.44 | 109807 |
| 2022-01-31 | 34.45 | $34.58 | 212900 |
| 2022-01-28 | 34.55 | $33.85 | 366600 |
| 2022-01-27 | 34.92 | $34.56 | 129100 |
| 2022-01-26 | 35.15 | $34.86 | 539100 |
| 2022-01-25 | 35.34 | $34.35 | 70510 |
| 2022-01-24 | 35.74 | $34.63 | 205504 |
| 2022-01-21 | 36.14 | $35.04 | 105910 |
| 2022-01-20 | 36.50 | $35.83 | 120018 |
| 2022-01-19 | 36.70 | $36.14 | 83000 |
| 2022-01-18 | 36.83 | $35.77 | 135244 |
| 2022-01-14 | 37.10 | $37.04 | 110204 |
| 2022-01-13 | 37.03 | $36.71 | 170222 |
| 2022-01-12 | 37.04 | $37.11 | 47849 |
| 2022-01-11 | 36.92 | $36.86 | 108336 |
| 2022-01-10 | 36.85 | $36.63 | 233700 |
| 2022-01-07 | 36.84 | $37.09 | 73914 |
| 2022-01-06 | 36.66 | $36.76 | 94100 |
| 2022-01-05 | 36.56 | $36.50 | 65700 |
| 2022-01-04 | 36.51 | $37.17 | 54708 |
| 2022-01-03 | 36.23 | $36.88 | 163500 |
| 2021-12-31 | 35.98 | $36.74 | 60427 |
| 2021-12-30 | 35.73 | $36.48 | 77438 |
| 2021-12-29 | 35.50 | $36.47 | 55146 |
| 2021-12-28 | 35.24 | $36.21 | 52631 |
| 2021-12-27 | 35.00 | $35.88 | 154600 |
| 2021-12-23 | 34.83 | $35.43 | 111800 |
| 2021-12-22 | 34.77 | $35.34 | 311900 |
| 2021-12-21 | 34.75 | $34.95 | 151000 |
| 2021-12-20 | 34.85 | $34.77 | 158700 |
| 2021-12-17 | 35.04 | $35.11 | 82040 |
| 2021-12-16 | 35.19 | $35.64 | 69700 |
| 2021-12-15 | 35.21 | $35.40 | 69300 |
| 2021-12-14 | 35.32 | $35.10 | 77616 |
| 2021-12-13 | 35.57 | $35.70 | 128631 |
| 2021-12-10 | 35.69 | $36.08 | 77538 |
| 2021-12-09 | 35.73 | $35.83 | 241200 |
| 2021-12-08 | 35.87 | $36.57 | 59800 |
| 2021-12-07 | 35.82 | $36.61 | 82500 |
| 2021-12-06 | 35.76 | $36.58 | 131542 |
| 2021-12-03 | 35.70 | $36.22 | 81500 |
| 2021-12-02 | 35.77 | $35.40 | 120200 |
| 2021-12-01 | 36.13 | $34.95 | 87900 |
| 2021-11-30 | 36.72 | $35.18 | 103944 |
| 2021-11-29 | 37.38 | $35.72 | 105639 |
| 2021-11-26 | 38.02 | $36.22 | 44600 |
| 2021-11-24 | 38.65 | $37.14 | 38746 |
| 2021-11-23 | 39.11 | $38.08 | 52530 |
| 2021-11-22 | 39.38 | $39.08 | 106325 |
| 2021-11-19 | 39.38 | $38.98 | 46900 |
| 2021-11-18 | 39.41 | $39.07 | 66620 |
| 2021-11-17 | 39.41 | $38.92 | 31600 |
| 2021-11-16 | 39.45 | $38.76 | 52049 |
| 2021-11-15 | 39.53 | $38.81 | 41700 |
| 2021-11-12 | 39.61 | $39.14 | 28100 |
| 2021-11-11 | 39.59 | $38.83 | 56300 |
| 2021-11-10 | 39.65 | $38.84 | 43400 |
| 2021-11-09 | 39.71 | $39.45 | 38639 |
| 2021-11-08 | 39.57 | $39.34 | 99400 |
| 2021-11-05 | 39.42 | $39.11 | 26200 |
| 2021-11-04 | 39.30 | $39.05 | 62936 |
| 2021-11-03 | 39.17 | $39.39 | 53500 |
| 2021-11-02 | 38.88 | $38.98 | 48600 |
| 2021-11-01 | 38.64 | $38.93 | 79500 |
| 2021-10-29 | 38.36 | $38.53 | 39140 |
| 2021-10-28 | 38.14 | $39.42 | 42341 |
| 2021-10-27 | 37.58 | $38.33 | 43536 |
| 2021-10-26 | 37.23 | $37.61 | 65600 |
| 2021-10-25 | 37.04 | $37.75 | 67112 |
| 2021-10-22 | 36.76 | $37.71 | 44104 |
| 2021-10-21 | 36.44 | $36.86 | 77602 |
| 2021-10-20 | 36.31 | $36.87 | 46700 |
| 2021-10-19 | 36.17 | $37.22 | 86900 |
| 2021-10-18 | 35.89 | $36.91 | 205800 |
| 2021-10-15 | 35.65 | $36.68 | 34000 |
| 2021-10-14 | 35.45 | $36.42 | 41600 |
| 2021-10-13 | 35.30 | $36.44 | 44800 |
| 2021-10-12 | 35.12 | $35.90 | 30100 |
| 2021-10-11 | 35.10 | $35.82 | 87748 |
| 2021-10-08 | 35.12 | $35.47 | 70700 |
| 2021-10-07 | 35.28 | $35.74 | 44810 |
| 2021-10-06 | 35.41 | $35.20 | 32800 |
| 2021-10-05 | 35.75 | $35.74 | 45500 |
| 2021-10-04 | 36.03 | $36.07 | 63200 |
| 2021-10-01 | 36.27 | $36.06 | 56400 |
| 2021-09-30 | 36.60 | $36.31 | 50026 |
| 2021-09-29 | 36.94 | $36.33 | 76300 |
| 2021-09-28 | 37.36 | $36.68 | 36000 |
| 2021-09-27 | 37.77 | $37.26 | 254900 |
| 2021-09-24 | 38.11 | $38.11 | 47312 |
| 2021-09-23 | 38.27 | $38.53 | 54730 |
| 2021-09-22 | 38.34 | $38.19 | 43400 |
| 2021-09-21 | 38.54 | $38.16 | 43141 |
| 2021-09-20 | 38.81 | $37.83 | 62800 |
| 2021-09-17 | 39.25 | $38.72 | 45201 |
| 2021-09-16 | 39.52 | $39.97 | 267043 |
| 2021-09-15 | 39.45 | $39.64 | 554600 |
| 2021-09-14 | 39.49 | $39.67 | 34500 |
| 2021-09-13 | 39.52 | $39.51 | 138032 |
| 2021-09-10 | 39.63 | $39.59 | 31735 |
| 2021-09-09 | 39.74 | $39.60 | 48230 |
| 2021-09-08 | 39.87 | $39.05 | 37300 |
| 2021-09-07 | 40.22 | $39.35 | 87046 |
| 2021-09-03 | 40.55 | $40.45 | 28032 |
| 2021-09-02 | 40.61 | $40.47 | 33100 |
| 2021-09-01 | 40.68 | $40.29 | 26800 |
| 2021-08-31 | 40.82 | $41.14 | 68642 |
| 2021-08-30 | 40.73 | $40.90 | 29900 |
| 2021-08-27 | 40.69 | $40.79 | 27700 |
| 2021-08-26 | 40.69 | $40.50 | 54900 |
| 2021-08-25 | 40.77 | $40.68 | 22200 |
| 2021-08-24 | 40.82 | $40.82 | 28800 |
| 2021-08-23 | 40.84 | $40.80 | 93400 |
| 2021-08-20 | 40.88 | $40.17 | 34131 |
| 2021-08-19 | 41.12 | $40.22 | 25500 |
| 2021-08-18 | 41.40 | $40.65 | 19432 |
| 2021-08-17 | 41.60 | $40.81 | 33148 |
| 2021-08-16 | 41.79 | $42.17 | 47704 |
| 2021-08-13 | 41.59 | $42.28 | 26200 |
| 2021-08-12 | 41.31 | $41.74 | 19304 |
| 2021-08-11 | 41.14 | $41.76 | 17328 |
| 2021-08-10 | 40.93 | $41.18 | 28649 |
| 2021-08-09 | 40.85 | $40.97 | 21827 |
| 2021-08-06 | 40.82 | $40.86 | 20400 |
| 2021-08-05 | 40.83 | $41.09 | 15547 |
| 2021-08-04 | 40.77 | $41.03 | 26847 |
| 2021-08-03 | 40.72 | $41.16 | 200800 |
| 2021-08-02 | 40.62 | $41.11 | 25200 |
| 2021-07-30 | 40.52 | $41.23 | 19500 |
| 2021-07-29 | 40.37 | $40.95 | 19147 |
| 2021-07-28 | 40.28 | $40.70 | 24900 |
| 2021-07-27 | 40.26 | $40.52 | 39439 |
| 2021-07-26 | 40.30 | $40.51 | 33400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.73
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.30
Average
48.01
Maximum
74.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.73 | $21.92 | 2642 |
| 2026-07-23 | 44.19 | $21.28 | 59221 |
| 2026-07-22 | 51.03 | $22.10 | 42405 |
| 2026-07-21 | 47.55 | $21.73 | 29835 |
| 2026-07-20 | 47.45 | $21.72 | 46000 |
| 2026-07-17 | 49.07 | $21.91 | 70604 |
| 2026-07-16 | 49.16 | $21.92 | 80800 |
| 2026-07-15 | 49.08 | $21.91 | 211400 |
| 2026-07-14 | 47.78 | $21.75 | 84043 |
| 2026-07-13 | 48.15 | $21.80 | 52008 |
| 2026-07-10 | 48.29 | $21.82 | 39124 |
| 2026-07-09 | 48.00 | $21.78 | 85719 |
| 2026-07-08 | 49.09 | $21.95 | 151500 |
| 2026-07-07 | 54.75 | $22.76 | 53300 |
| 2026-07-06 | 55.05 | $22.80 | 51400 |
| 2026-07-02 | 55.48 | $22.86 | 59900 |
| 2026-07-01 | 53.64 | $22.54 | 87400 |
| 2026-06-30 | 54.04 | $22.60 | 35609 |
| 2026-06-29 | 53.93 | $22.58 | 119900 |
| 2026-06-26 | 55.29 | $22.80 | 70700 |
| 2026-06-25 | 57.73 | $23.19 | 44000 |
| 2026-06-24 | 56.51 | $22.93 | 48337 |
| 2026-06-23 | 55.19 | $22.65 | 84100 |
| 2026-06-22 | 57.20 | $22.99 | 144803 |
| 2026-06-18 | 55.90 | $22.70 | 64400 |
| 2026-06-17 | 54.45 | $22.38 | 92300 |
| 2026-06-16 | 55.26 | $22.53 | 76908 |
| 2026-06-15 | 55.78 | $22.63 | 108600 |
| 2026-06-12 | 54.09 | $22.22 | 43528 |
| 2026-06-11 | 53.68 | $22.12 | 87100 |
| 2026-06-10 | 52.59 | $21.85 | 52200 |
| 2026-06-09 | 53.75 | $22.11 | 52800 |
| 2026-06-08 | 51.77 | $21.60 | 66700 |
| 2026-06-05 | 52.69 | $21.82 | 76221 |
| 2026-06-04 | 52.73 | $21.83 | 240500 |
| 2026-06-03 | 50.64 | $21.25 | 159518 |
| 2026-06-02 | 74.45 | $25.66 | 43200 |
| 2026-06-01 | 74.32 | $25.61 | 99629 |
| 2026-05-29 | 73.66 | $25.35 | 73422 |
| 2026-05-28 | 74.79 | $25.51 | 79100 |
| 2026-05-27 | 71.56 | $24.26 | 98143 |
| 2026-05-26 | 54.27 | $20.38 | 83813 |
| 2026-05-22 | 51.83 | $20.04 | 117502 |
| 2026-05-21 | 50.43 | $19.85 | 240813 |
| 2026-05-20 | 48.09 | $19.54 | 89500 |
| 2026-05-19 | 43.86 | $19.02 | 79142 |
| 2026-05-18 | 45.48 | $19.26 | 174300 |
| 2026-05-15 | 41.72 | $18.82 | 89827 |
| 2026-05-14 | 44.57 | $19.25 | 131826 |
| 2026-05-13 | 45.05 | $19.32 | 76809 |
| 2026-05-12 | 44.49 | $19.25 | 110232 |
| 2026-05-11 | 47.25 | $19.67 | 106300 |
| 2026-05-08 | 49.40 | $19.98 | 109300 |
| 2026-05-07 | 48.10 | $19.80 | 133900 |
| 2026-05-06 | 48.76 | $19.90 | 271600 |
| 2026-05-05 | 43.26 | $19.16 | 139137 |
| 2026-05-04 | 40.99 | $18.88 | 390600 |
| 2026-05-01 | 44.57 | $19.47 | 67000 |
| 2026-04-30 | 45.07 | $19.55 | 121202 |
| 2026-04-29 | 42.18 | $19.18 | 56800 |
| 2026-04-28 | 44.66 | $19.59 | 89643 |
| 2026-04-27 | 50.88 | $20.49 | 104000 |
| 2026-04-24 | 50.52 | $20.44 | 67400 |
| 2026-04-23 | 50.38 | $20.42 | 98600 |
| 2026-04-22 | 53.01 | $20.79 | 93900 |
| 2026-04-21 | 49.12 | $20.22 | 67500 |
| 2026-04-20 | 53.71 | $20.84 | 173404 |
| 2026-04-17 | 56.21 | $21.15 | 101939 |
| 2026-04-16 | 51.44 | $20.46 | 598412 |
| 2026-04-15 | 46.54 | $19.85 | 617400 |
| 2026-04-14 | 48.84 | $20.15 | 66220 |
| 2026-04-13 | 47.02 | $19.93 | 236626 |
| 2026-04-10 | 49.37 | $20.24 | 91600 |
| 2026-04-09 | 47.44 | $20.00 | 95024 |
| 2026-04-08 | 48.77 | $20.18 | 94900 |
| 2026-04-07 | 34.77 | $18.73 | 227345 |
| 2026-04-06 | 35.93 | $18.91 | 179700 |
| 2026-04-02 | 34.79 | $18.81 | 782222 |
| 2026-04-01 | 34.96 | $18.84 | 735200 |
| 2026-03-31 | 36.69 | $19.13 | 210200 |
| 2026-03-30 | 32.20 | $18.72 | 179400 |
| 2026-03-27 | 31.97 | $18.70 | 169530 |
| 2026-03-26 | 33.17 | $18.93 | 217200 |
| 2026-03-25 | 34.95 | $19.26 | 1.1M |
| 2026-03-24 | 28.42 | $18.67 | 638730 |
| 2026-03-23 | 28.84 | $18.76 | 296600 |
| 2026-03-20 | 22.30 | $18.22 | 337400 |
| 2026-03-19 | 22.74 | $18.34 | 146400 |
| 2026-03-18 | 26.86 | $19.32 | 78600 |
| 2026-03-17 | 29.51 | $19.83 | 111100 |
| 2026-03-16 | 28.06 | $19.72 | 235700 |
| 2026-03-13 | 25.13 | $19.50 | 216400 |
| 2026-03-12 | 27.24 | $19.94 | 227710 |
| 2026-03-11 | 27.69 | $20.03 | 108831 |
| 2026-03-10 | 28.33 | $20.16 | 163700 |
| 2026-03-09 | 27.34 | $20.08 | 181400 |
| 2026-03-06 | 28.46 | $20.32 | 85828 |
| 2026-03-05 | 31.24 | $20.87 | 109222 |
| 2026-03-04 | 34.89 | $21.49 | 101700 |
| 2026-03-03 | 35.99 | $21.66 | 90700 |
| 2026-03-02 | 40.46 | $22.29 | 68400 |
| 2026-02-27 | 50.85 | $23.38 | 64800 |
| 2026-02-26 | 52.25 | $23.50 | 146100 |
| 2026-02-25 | 51.94 | $23.47 | 62100 |
| 2026-02-24 | 54.32 | $23.68 | 67124 |
| 2026-02-23 | 52.55 | $23.50 | 84701 |
| 2026-02-20 | 54.56 | $23.68 | 256200 |
| 2026-02-19 | 53.81 | $23.60 | 325500 |
| 2026-02-18 | 59.76 | $24.11 | 64626 |
| 2026-02-17 | 58.74 | $23.99 | 71847 |
| 2026-02-13 | 58.66 | $23.98 | 126400 |
| 2026-02-12 | 57.94 | $23.89 | 108200 |
| 2026-02-11 | 56.90 | $23.76 | 99705 |
| 2026-02-10 | 57.84 | $23.85 | 133817 |
| 2026-02-09 | 53.75 | $23.34 | 105900 |
| 2026-02-06 | 51.00 | $23.03 | 837248 |
| 2026-02-05 | 53.53 | $23.29 | 299300 |
| 2026-02-04 | 54.93 | $23.43 | 182200 |
| 2026-02-03 | 43.93 | $22.32 | 120823 |
| 2026-02-02 | 54.52 | $23.25 | 1.7M |
| 2026-01-30 | 54.07 | $23.21 | 916333 |
| 2026-01-29 | 60.98 | $23.69 | 74121 |
| 2026-01-28 | 56.59 | $23.29 | 112911 |
| 2026-01-27 | 57.67 | $23.36 | 48100 |
| 2026-01-26 | 59.20 | $23.46 | 53243 |
| 2026-01-23 | 58.78 | $23.42 | 49546 |
| 2026-01-22 | 59.36 | $23.46 | 74240 |
| 2026-01-21 | 56.74 | $23.20 | 60200 |
| 2026-01-20 | 49.36 | $22.58 | 88300 |
| 2026-01-16 | 53.41 | $22.87 | 113445 |
| 2026-01-15 | 56.13 | $23.05 | 598241 |
| 2026-01-14 | 55.41 | $22.99 | 560645 |
| 2026-01-13 | 54.94 | $22.95 | 58310 |
| 2026-01-12 | 56.78 | $23.08 | 304200 |
| 2026-01-09 | 57.48 | $23.13 | 103425 |
| 2026-01-08 | 52.95 | $22.72 | 80500 |
| 2026-01-07 | 53.88 | $22.79 | 151700 |
| 2026-01-06 | 58.95 | $23.15 | 261000 |
| 2026-01-05 | 64.20 | $23.48 | 152119 |
| 2026-01-02 | 62.27 | $23.28 | 83600 |
| 2025-12-31 | 60.96 | $23.15 | 31908 |
| 2025-12-30 | 60.86 | $23.14 | 91004 |
| 2025-12-29 | 60.58 | $23.11 | 86231 |
| 2025-12-26 | 59.74 | $23.02 | 98338 |
| 2025-12-24 | 58.54 | $22.89 | 29100 |
| 2025-12-23 | 59.98 | $23.00 | 61738 |
| 2025-12-22 | 59.38 | $22.93 | 87124 |
| 2025-12-19 | 57.36 | $22.70 | 113322 |
| 2025-12-18 | 55.35 | $22.48 | 58700 |
| 2025-12-17 | 55.08 | $22.45 | 69637 |
| 2025-12-16 | 54.28 | $22.36 | 68600 |
| 2025-12-15 | 52.86 | $22.20 | 80200 |
| 2025-12-12 | 52.42 | $22.15 | 78345 |
| 2025-12-11 | 49.57 | $21.83 | 113914 |
| 2025-12-10 | 42.63 | $21.15 | 138400 |
| 2025-12-09 | 38.23 | $20.78 | 94700 |
| 2025-12-08 | 40.63 | $21.08 | 104800 |
| 2025-12-05 | 43.48 | $21.41 | 118403 |
| 2025-12-04 | 41.10 | $21.21 | 107500 |
| 2025-12-03 | 42.99 | $21.43 | 201440 |
| 2025-12-02 | 42.76 | $21.41 | 254715 |
| 2025-12-01 | 43.51 | $21.50 | 97117 |
| 2025-11-28 | 44.48 | $21.62 | 81342 |
| 2025-11-26 | 39.77 | $21.18 | 51807 |
| 2025-11-25 | 39.55 | $21.16 | 102900 |
| 2025-11-24 | 34.39 | $20.71 | 98200 |
| 2025-11-21 | 35.48 | $20.88 | 91600 |
| 2025-11-20 | 29.78 | $20.42 | 138500 |
| 2025-11-19 | 31.50 | $20.72 | 85600 |
| 2025-11-18 | 34.82 | $21.24 | 100900 |
| 2025-11-17 | 38.29 | $21.71 | 46042 |
| 2025-11-14 | 43.95 | $22.35 | 37900 |
| 2025-11-13 | 48.77 | $22.80 | 67800 |
| 2025-11-12 | 45.62 | $22.55 | 39632 |
| 2025-11-11 | 43.65 | $22.40 | 55800 |
| 2025-11-10 | 42.86 | $22.34 | 98645 |
| 2025-11-07 | 42.35 | $22.30 | 54700 |
| 2025-11-06 | 36.43 | $21.86 | 87002 |
| 2025-11-05 | 33.00 | $21.63 | 74100 |
| 2025-11-04 | 29.56 | $21.41 | 58800 |
| 2025-11-03 | 31.90 | $21.74 | 58200 |
| 2025-10-31 | 35.99 | $22.24 | 55735 |
| 2025-10-30 | 38.53 | $22.51 | 67400 |
| 2025-10-29 | 38.63 | $22.52 | 66341 |
| 2025-10-28 | 49.66 | $23.46 | 48532 |
| 2025-10-27 | 51.75 | $23.60 | 64400 |
| 2025-10-24 | 50.62 | $23.52 | 43947 |
| 2025-10-23 | 50.21 | $23.49 | 130625 |
| 2025-10-22 | 50.07 | $23.48 | 31802 |
| 2025-10-21 | 50.59 | $23.52 | 126600 |
| 2025-10-20 | 54.57 | $23.82 | 42131 |
| 2025-10-17 | 55.82 | $23.91 | 75200 |
| 2025-10-16 | 53.10 | $23.67 | 45715 |
| 2025-10-15 | 51.19 | $23.51 | 60600 |
| 2025-10-14 | 47.37 | $23.21 | 67100 |
| 2025-10-13 | 48.57 | $23.31 | 80900 |
| 2025-10-10 | 43.54 | $22.94 | 130049 |
| 2025-10-09 | 46.83 | $23.22 | 387609 |
| 2025-10-08 | 47.08 | $23.24 | 42940 |
| 2025-10-07 | 46.02 | $23.16 | 241217 |
| 2025-10-06 | 49.81 | $23.48 | 60908 |
| 2025-10-03 | 54.76 | $23.85 | 34503 |
| 2025-10-02 | 54.65 | $23.84 | 29200 |
| 2025-10-01 | 53.97 | $23.78 | 41800 |
| 2025-09-30 | 54.74 | $23.84 | 60800 |
| 2025-09-29 | 53.59 | $23.73 | 43200 |
| 2025-09-26 | 52.76 | $23.65 | 47200 |
| 2025-09-25 | 54.38 | $23.79 | 52848 |
| 2025-09-24 | 56.62 | $23.98 | 33600 |
| 2025-09-23 | 61.44 | $24.36 | 54830 |
| 2025-09-22 | 59.27 | $24.11 | 27920 |
| 2025-09-19 | 59.91 | $24.16 | 68200 |
| 2025-09-18 | 59.75 | $24.14 | 35430 |
| 2025-09-17 | 60.33 | $24.19 | 42000 |
| 2025-09-16 | 60.45 | $24.20 | 62211 |
| 2025-09-15 | 61.77 | $24.32 | 49714 |
| 2025-09-12 | 59.75 | $24.03 | 38301 |
| 2025-09-11 | 60.06 | $24.06 | 26516 |
| 2025-09-10 | 58.55 | $23.84 | 54800 |
| 2025-09-09 | 60.12 | $24.00 | 38641 |
| 2025-09-08 | 62.92 | $24.28 | 78535 |
| 2025-09-05 | 59.53 | $23.75 | 63842 |
| 2025-09-04 | 54.70 | $23.10 | 56030 |
| 2025-09-03 | 54.22 | $23.04 | 60918 |
| 2025-09-02 | 53.52 | $22.95 | 58400 |
| 2025-08-29 | 55.13 | $23.13 | 58846 |
| 2025-08-28 | 55.21 | $23.14 | 144418 |
| 2025-08-27 | 54.25 | $23.00 | 58200 |
| 2025-08-26 | 58.06 | $23.45 | 52212 |
| 2025-08-25 | 57.75 | $23.40 | 53300 |
| 2025-08-22 | 61.13 | $23.79 | 68400 |
| 2025-08-21 | 48.87 | $22.11 | 59503 |
| 2025-08-20 | 55.62 | $22.79 | 103300 |
| 2025-08-19 | 54.83 | $22.70 | 50000 |
| 2025-08-18 | 48.05 | $22.00 | 59937 |
| 2025-08-15 | 49.88 | $22.18 | 194400 |
| 2025-08-14 | 45.74 | $21.80 | 87500 |
| 2025-08-13 | 45.93 | $21.82 | 68000 |
| 2025-08-12 | 44.84 | $21.72 | 32919 |
| 2025-08-11 | 42.19 | $21.48 | 43100 |
| 2025-08-08 | 45.02 | $21.81 | 71504 |
| 2025-08-07 | 42.23 | $21.56 | 46504 |
| 2025-08-06 | 37.15 | $21.14 | 42600 |
| 2025-08-05 | 36.90 | $21.12 | 75500 |
| 2025-08-04 | 34.92 | $20.96 | 79604 |
| 2025-08-01 | 33.94 | $20.88 | 69800 |
| 2025-07-31 | 34.69 | $21.00 | 81414 |
| 2025-07-30 | 37.70 | $21.46 | 45800 |
| 2025-07-29 | 42.09 | $22.04 | 52135 |
| 2025-07-28 | 44.47 | $22.32 | 31114 |
| 2025-07-25 | 51.34 | $23.02 | 61226 |
| 2025-07-24 | 48.87 | $22.79 | 27500 |
| 2025-07-23 | 51.46 | $23.03 | 53922 |
| 2025-07-22 | 46.78 | $22.61 | 61316 |
| 2025-07-21 | 51.75 | $23.05 | 40113 |
| 2025-07-18 | 51.07 | $22.99 | 114430 |
| 2025-07-17 | 51.99 | $23.07 | 79839 |
| 2025-07-16 | 53.72 | $23.22 | 64923 |
| 2025-07-15 | 54.17 | $23.26 | 27200 |
| 2025-07-14 | 56.20 | $23.44 | 37010 |
| 2025-07-11 | 57.92 | $23.59 | 33500 |
| 2025-07-10 | 62.93 | $24.00 | 34420 |
| 2025-07-09 | 60.97 | $23.75 | 57200 |
| 2025-07-08 | 61.71 | $23.81 | 70800 |
| 2025-07-07 | 59.03 | $23.47 | 68400 |
| 2025-07-03 | 61.81 | $23.70 | 47000 |
| 2025-07-02 | 60.98 | $23.59 | 71246 |
| 2025-07-01 | 60.07 | $23.47 | 39626 |
| 2025-06-30 | 59.33 | $23.37 | 62331 |
| 2025-06-27 | 59.65 | $23.40 | 62500 |
| 2025-06-26 | 58.88 | $23.29 | 71000 |
| 2025-06-25 | 57.12 | $23.04 | 50400 |
| 2025-06-24 | 58.64 | $23.20 | 42930 |
| 2025-06-23 | 53.31 | $22.48 | 47215 |
| 2025-06-20 | 49.80 | $22.07 | 51623 |
| 2025-06-18 | 47.71 | $21.84 | 94400 |
| 2025-06-17 | 51.05 | $22.22 | 33900 |
| 2025-06-16 | 53.88 | $22.52 | 50903 |
| 2025-06-13 | 52.55 | $22.36 | 47400 |
| 2025-06-12 | 60.18 | $23.10 | 46944 |
| 2025-06-11 | 59.11 | $22.96 | 36131 |
| 2025-06-10 | 60.66 | $23.10 | 35100 |
| 2025-06-09 | 56.14 | $22.52 | 39800 |
| 2025-06-06 | 52.58 | $22.12 | 44918 |
| 2025-06-05 | 53.41 | $22.20 | 57200 |
| 2025-06-04 | 56.90 | $22.53 | 34300 |
| 2025-06-03 | 57.33 | $22.57 | 53200 |
| 2025-06-02 | 62.28 | $23.01 | 100133 |
| 2025-05-30 | 60.74 | $22.80 | 465924 |
| 2025-05-29 | 59.09 | $22.58 | 151620 |
| 2025-05-28 | 56.97 | $22.31 | 87800 |
| 2025-05-27 | 60.14 | $22.60 | 69323 |
| 2025-05-23 | 60.81 | $22.66 | 63126 |
| 2025-05-22 | 64.18 | $22.96 | 65235 |
| 2025-05-21 | 60.58 | $22.44 | 70900 |
| 2025-05-20 | 63.13 | $22.66 | 46634 |
| 2025-05-19 | 61.67 | $22.45 | 65109 |
| 2025-05-16 | 61.04 | $22.36 | 51100 |
| 2025-05-15 | 60.56 | $22.29 | 138330 |
| 2025-05-14 | 59.13 | $22.08 | 262627 |
| 2025-05-13 | 60.32 | $22.20 | 92822 |
| 2025-05-12 | 59.74 | $22.11 | 147636 |
| 2025-05-09 | 58.07 | $21.85 | 50618 |
| 2025-05-08 | 56.48 | $21.61 | 73400 |
| 2025-05-07 | 55.07 | $21.40 | 59700 |
| 2025-05-06 | 58.05 | $21.75 | 41600 |
| 2025-05-05 | 60.27 | $22.00 | 77100 |
| 2025-05-02 | 57.82 | $21.60 | 46237 |
| 2025-05-01 | 55.34 | $21.22 | 68900 |
| 2025-04-30 | 53.98 | $21.02 | 56500 |
| 2025-04-29 | 57.11 | $21.40 | 60940 |
| 2025-04-28 | 56.80 | $21.35 | 62600 |
| 2025-04-25 | 56.95 | $21.37 | 42800 |
| 2025-04-24 | 56.78 | $21.34 | 78137 |
| 2025-04-23 | 53.94 | $20.85 | 174708 |
| 2025-04-22 | 46.19 | $19.72 | 114438 |
| 2025-04-21 | 43.31 | $19.36 | 95740 |
| 2025-04-17 | 44.18 | $19.50 | 75936 |
| 2025-04-16 | 43.72 | $19.44 | 93424 |
| 2025-04-15 | 43.57 | $19.42 | 116400 |
| 2025-04-14 | 43.43 | $19.40 | 236900 |
| 2025-04-11 | 40.97 | $19.05 | 141928 |
| 2025-04-10 | 41.91 | $19.24 | 205100 |
| 2025-04-09 | 44.09 | $19.67 | 367717 |
| 2025-04-08 | 32.92 | $18.22 | 242031 |
| 2025-04-07 | 33.72 | $18.40 | 198200 |
| 2025-04-04 | 40.16 | $19.66 | 112617 |
| 2025-04-03 | 47.47 | $20.73 | 71700 |
| 2025-04-02 | 49.06 | $20.93 | 47925 |
| 2025-04-01 | 46.86 | $20.67 | 104600 |
| 2025-03-31 | 45.14 | $20.47 | 90308 |
| 2025-03-28 | 44.45 | $20.39 | 92616 |
| 2025-03-27 | 46.74 | $20.72 | 81800 |
| 2025-03-26 | 49.07 | $21.04 | 51200 |
| 2025-03-25 | 53.41 | $21.59 | 48820 |
| 2025-03-24 | 52.69 | $21.49 | 82136 |
| 2025-03-21 | 53.64 | $21.61 | 100100 |
| 2025-03-20 | 57.40 | $22.07 | 55335 |
| 2025-03-19 | 61.60 | $22.54 | 70200 |
| 2025-03-18 | 61.43 | $22.51 | 59655 |
| 2025-03-17 | 61.05 | $22.44 | 115611 |
| 2025-03-14 | 61.80 | $22.53 | 99914 |
| 2025-03-13 | 57.67 | $21.78 | 113000 |
| 2025-03-12 | 62.28 | $22.32 | 103700 |
| 2025-03-11 | 60.90 | $22.07 | 79246 |
| 2025-03-10 | 59.09 | $21.75 | 68228 |
| 2025-03-07 | 65.09 | $22.42 | 51741 |
| 2025-03-06 | 62.62 | $21.96 | 180827 |
| 2025-03-05 | 61.19 | $21.71 | 54600 |
| 2025-03-04 | 52.89 | $20.49 | 54700 |
| 2025-03-03 | 51.51 | $20.32 | 70509 |
| 2025-02-28 | 53.43 | $20.54 | 64200 |
| 2025-02-27 | 54.75 | $20.69 | 62500 |
| 2025-02-26 | 57.25 | $20.97 | 51144 |
| 2025-02-25 | 55.74 | $20.75 | 61110 |
| 2025-02-24 | 52.16 | $20.26 | 92300 |
| 2025-02-21 | 50.77 | $20.08 | 59249 |
| 2025-02-20 | 50.93 | $20.10 | 49541 |
| 2025-02-19 | 50.20 | $20.00 | 91648 |
| 2025-02-18 | 56.13 | $20.75 | 93400 |
| 2025-02-14 | 55.39 | $20.64 | 72433 |
| 2025-02-13 | 54.13 | $20.45 | 141700 |
| 2025-02-12 | 48.78 | $19.71 | 174500 |
| 2025-02-11 | 46.37 | $19.41 | 84613 |
| 2025-02-10 | 47.29 | $19.54 | 164700 |
| 2025-02-07 | 46.12 | $19.39 | 140800 |
| 2025-02-06 | 48.93 | $19.80 | 141500 |
| 2025-02-05 | 44.55 | $19.24 | 170539 |
| 2025-02-04 | 42.01 | $18.94 | 272301 |
| 2025-02-03 | 37.39 | $18.43 | 284844 |
| 2025-01-31 | 41.11 | $19.04 | 107101 |
| 2025-01-30 | 44.57 | $19.54 | 181409 |
| 2025-01-29 | 46.12 | $19.75 | 133009 |
| 2025-01-28 | 57.05 | $20.97 | 86900 |
| 2025-01-27 | 59.69 | $21.21 | 335000 |
| 2025-01-24 | 59.09 | $21.13 | 83700 |
| 2025-01-23 | 55.89 | $20.72 | 134530 |
| 2025-01-22 | 55.57 | $20.68 | 164217 |
| 2025-01-21 | 57.78 | $20.90 | 258018 |
| 2025-01-17 | 52.30 | $20.23 | 233600 |
| 2025-01-16 | 51.32 | $20.12 | 433037 |
| 2025-01-15 | 49.52 | $19.92 | 117125 |
| 2025-01-14 | 43.91 | $19.35 | 267700 |
| 2025-01-13 | 40.25 | $19.02 | 355500 |
| 2025-01-10 | 41.26 | $19.15 | 144600 |
| 2025-01-08 | 46.15 | $19.73 | 69800 |
| 2025-01-07 | 49.51 | $20.08 | 196000 |
| 2025-01-06 | 46.99 | $19.84 | 233400 |
| 2025-01-03 | 40.01 | $19.25 | 167700 |
| 2025-01-02 | 41.42 | $19.41 | 299100 |
| 2024-12-31 | 46.67 | $19.95 | 115300 |
| 2024-12-30 | 43.52 | $19.70 | 186800 |
| 2024-12-27 | 41.95 | $19.58 | 258624 |
| 2024-12-26 | 42.05 | $19.59 | 202714 |
| 2024-12-24 | 40.04 | $19.43 | 92834 |
| 2024-12-23 | 38.40 | $19.30 | 338443 |
| 2024-12-20 | 38.95 | $19.37 | 220537 |
| 2024-12-19 | 38.35 | $19.32 | 299141 |
| 2024-12-18 | 36.35 | $19.15 | 144100 |
| 2024-12-17 | 41.30 | $19.81 | 206742 |
| 2024-12-16 | 45.19 | $20.25 | 526116 |
| 2024-12-13 | 48.03 | $20.54 | 133942 |
| 2024-12-12 | 48.94 | $20.63 | 99738 |
| 2024-12-11 | 52.83 | $21.00 | 88700 |
| 2024-12-10 | 54.04 | $21.11 | 145413 |
| 2024-12-09 | 54.80 | $21.18 | 184244 |
| 2024-12-06 | 50.76 | $20.75 | 96536 |
| 2024-12-05 | 49.15 | $20.59 | 127300 |
| 2024-12-04 | 46.33 | $20.32 | 77717 |
| 2024-12-03 | 45.70 | $20.26 | 195800 |
| 2024-12-02 | 44.03 | $20.10 | 211600 |
| 2024-11-29 | 36.33 | $19.44 | 114329 |
| 2024-11-27 | 36.20 | $19.43 | 163804 |
| 2024-11-26 | 32.38 | $19.13 | 234707 |
| 2024-11-25 | 35.18 | $19.55 | 203204 |
| 2024-11-22 | 32.81 | $19.37 | 107527 |
| 2024-11-21 | 33.13 | $19.42 | 192348 |
| 2024-11-20 | 34.41 | $19.62 | 192612 |
| 2024-11-19 | 34.72 | $19.67 | 211000 |
| 2024-11-18 | 35.53 | $19.80 | 357300 |
| 2024-11-15 | 32.31 | $19.52 | 327735 |
| 2024-11-14 | 31.73 | $19.47 | 258900 |
| 2024-11-13 | 33.13 | $19.73 | 105100 |
| 2024-11-12 | 34.52 | $19.98 | 122616 |
| 2024-11-11 | 41.55 | $21.04 | 69700 |
| 2024-11-08 | 42.09 | $21.11 | 64234 |
| 2024-11-07 | 44.68 | $21.44 | 82729 |
| 2024-11-06 | 42.12 | $21.19 | 50746 |
| 2024-11-05 | 45.91 | $21.66 | 62500 |
| 2024-11-04 | 47.47 | $21.84 | 62114 |
| 2024-11-01 | 47.09 | $21.80 | 68500 |
| 2024-10-31 | 45.12 | $21.59 | 117600 |
| 2024-10-30 | 42.60 | $21.33 | 82807 |
| 2024-10-29 | 43.77 | $21.49 | 60000 |
| 2024-10-28 | 47.01 | $21.91 | 83522 |
| 2024-10-25 | 40.66 | $21.27 | 39903 |
| 2024-10-24 | 42.71 | $21.54 | 59900 |
| 2024-10-23 | 45.37 | $21.87 | 93100 |
| 2024-10-22 | 55.62 | $22.90 | 289910 |
| 2024-10-21 | 56.57 | $22.98 | 35909 |
| 2024-10-18 | 57.97 | $23.10 | 33300 |
| 2024-10-17 | 53.90 | $22.65 | 116710 |
| 2024-10-16 | 55.26 | $22.77 | 52000 |
| 2024-10-15 | 55.92 | $22.83 | 50500 |
| 2024-10-14 | 59.45 | $23.14 | 35300 |
| 2024-10-11 | 60.50 | $23.23 | 67813 |
| 2024-10-10 | 60.43 | $23.22 | 41040 |
| 2024-10-09 | 61.41 | $23.31 | 58036 |
| 2024-10-08 | 59.82 | $23.08 | 58600 |
| 2024-10-07 | 61.50 | $23.24 | 96700 |
| 2024-10-04 | 62.43 | $23.33 | 46521 |
| 2024-10-03 | 57.69 | $22.63 | 160300 |
| 2024-10-02 | 62.97 | $23.12 | 1.4M |
| 2024-10-01 | 62.90 | $23.11 | 1.4M |
| 2024-09-30 | 68.70 | $23.61 | 740800 |
| 2024-09-27 | 71.59 | $23.84 | 350703 |
| 2024-09-26 | 67.85 | $23.17 | 57100 |
| 2024-09-25 | 58.29 | $21.94 | 37900 |
| 2024-09-24 | 57.81 | $21.89 | 56700 |
| 2024-09-23 | 57.93 | $21.90 | 91800 |
| 2024-09-20 | 56.47 | $21.74 | 126214 |
| 2024-09-19 | 64.77 | $22.36 | 41516 |
| 2024-09-18 | 60.30 | $21.86 | 60000 |
| 2024-09-17 | 60.59 | $21.88 | 43100 |
| 2024-09-16 | 56.48 | $21.47 | 240530 |
| 2024-09-13 | 59.20 | $21.66 | 69113 |
| 2024-09-12 | 58.40 | $21.58 | 110700 |
| 2024-09-11 | 57.10 | $21.45 | 93534 |
| 2024-09-10 | 55.37 | $21.28 | 112500 |
| 2024-09-09 | 58.82 | $21.54 | 116200 |
| 2024-09-06 | 56.96 | $21.35 | 52500 |
| 2024-09-05 | 60.80 | $21.63 | 98600 |
| 2024-09-04 | 57.39 | $21.28 | 51000 |
| 2024-09-03 | 56.14 | $21.16 | 67700 |
| 2024-08-30 | 58.16 | $21.31 | 69808 |
| 2024-08-29 | 57.87 | $21.28 | 135700 |
| 2024-08-28 | 54.50 | $20.94 | 52000 |
| 2024-08-27 | 57.59 | $21.18 | 89700 |
| 2024-08-26 | 56.22 | $21.04 | 129400 |
| 2024-08-23 | 56.34 | $21.05 | 83500 |
| 2024-08-22 | 51.35 | $20.56 | 418301 |
| 2024-08-21 | 48.62 | $20.32 | 104100 |
| 2024-08-20 | 44.68 | $20.00 | 101300 |
| 2024-08-19 | 44.99 | $20.03 | 140200 |
| 2024-08-16 | 41.15 | $19.73 | 84414 |
| 2024-08-15 | 39.13 | $19.58 | 171400 |
| 2024-08-14 | 38.73 | $19.55 | 123400 |
| 2024-08-13 | 40.23 | $19.73 | 99338 |
| 2024-08-12 | 37.94 | $19.55 | 253143 |
| 2024-08-09 | 38.73 | $19.65 | 177800 |
| 2024-08-08 | 38.88 | $19.67 | 717618 |
| 2024-08-07 | 38.42 | $19.63 | 255500 |
| 2024-08-06 | 38.77 | $19.68 | 299701 |
| 2024-08-05 | 39.17 | $19.74 | 313300 |
| 2024-08-02 | 44.52 | $20.47 | 113516 |
| 2024-08-01 | 42.37 | $20.26 | 183933 |
| 2024-07-31 | 45.23 | $20.62 | 85900 |
| 2024-07-30 | 45.13 | $20.61 | 152243 |
| 2024-07-29 | 46.15 | $20.74 | 372300 |
| 2024-07-26 | 45.61 | $20.68 | 154618 |
| 2024-07-25 | 45.83 | $20.71 | 215800 |
| 2024-07-24 | 39.84 | $20.05 | 68900 |
| 2024-07-23 | 42.33 | $20.42 | 360600 |
| 2024-07-22 | 50.13 | $21.39 | 200408 |
| 2024-07-19 | 42.33 | $20.64 | 199200 |
| 2024-07-18 | 48.15 | $21.25 | 46907 |
| 2024-07-17 | 47.48 | $21.19 | 69800 |
| 2024-07-16 | 43.76 | $20.87 | 104240 |
| 2024-07-15 | 43.65 | $20.86 | 120900 |
| 2024-07-12 | 46.53 | $21.17 | 69319 |
| 2024-07-11 | 41.17 | $20.72 | 163712 |
| 2024-07-10 | 35.88 | $20.33 | 89249 |
| 2024-07-09 | 34.01 | $20.20 | 87814 |
| 2024-07-08 | 36.76 | $20.55 | 267147 |
| 2024-07-05 | 38.72 | $20.78 | 274600 |
| 2024-07-03 | 36.77 | $20.64 | 51038 |
| 2024-07-02 | 29.13 | $20.14 | 160800 |
| 2024-07-01 | 29.20 | $20.15 | 437000 |
| 2024-06-28 | 30.46 | $20.34 | 337136 |
| 2024-06-27 | 31.14 | $20.44 | 103617 |
| 2024-06-26 | 32.65 | $20.66 | 438200 |
| 2024-06-25 | 30.91 | $20.54 | 236923 |
| 2024-06-24 | 31.17 | $20.58 | 287800 |
| 2024-06-21 | 31.17 | $20.58 | 151400 |
| 2024-06-20 | 35.08 | $21.18 | 110204 |
| 2024-06-18 | 34.82 | $21.16 | 288400 |
| 2024-06-17 | 34.19 | $21.11 | 120000 |
| 2024-06-14 | 30.40 | $20.81 | 99700 |
| 2024-06-13 | 34.93 | $21.52 | 189700 |
| 2024-06-12 | 38.04 | $21.93 | 150608 |
| 2024-06-11 | 36.87 | $21.84 | 388723 |
| 2024-06-10 | 38.97 | $22.11 | 98001 |
| 2024-06-07 | 41.11 | $22.37 | 64200 |
| 2024-06-06 | 43.65 | $22.66 | 88900 |
| 2024-06-05 | 46.88 | $23.00 | 121600 |
| 2024-06-04 | 49.88 | $23.29 | 58804 |
| 2024-06-03 | 50.19 | $23.32 | 157823 |
| 2024-05-31 | 50.49 | $23.35 | 92008 |
| 2024-05-30 | 48.32 | $23.13 | 569100 |
| 2024-05-29 | 45.65 | $22.87 | 312100 |
| 2024-05-28 | 48.39 | $23.17 | 507200 |
| 2024-05-24 | 53.27 | $23.65 | 297448 |
| 2024-05-23 | 49.87 | $23.31 | 288548 |
| 2024-05-22 | 49.15 | $23.24 | 306715 |
| 2024-05-21 | 51.46 | $23.47 | 51512 |
| 2024-05-20 | 52.48 | $23.57 | 68668 |
| 2024-05-17 | 51.38 | $23.45 | 43200 |
| 2024-05-16 | 52.25 | $23.54 | 51600 |
| 2024-05-15 | 53.77 | $23.70 | 53515 |
| 2024-05-14 | 54.52 | $23.78 | 45800 |
| 2024-05-13 | 48.32 | $23.06 | 118345 |
| 2024-05-10 | 43.87 | $22.62 | 35200 |
| 2024-05-09 | 46.83 | $22.96 | 105717 |
| 2024-05-08 | 45.07 | $22.79 | 56408 |
| 2024-05-07 | 46.89 | $23.00 | 86300 |
| 2024-05-06 | 43.15 | $22.64 | 118000 |
| 2024-05-03 | 41.96 | $22.53 | 118700 |
| 2024-05-02 | 36.21 | $22.03 | 186200 |
| 2024-05-01 | 34.99 | $21.93 | 45336 |
| 2024-04-30 | 35.05 | $21.94 | 59500 |
| 2024-04-29 | 35.73 | $22.05 | 174500 |
| 2024-04-26 | 37.83 | $22.38 | 464800 |
| 2024-04-25 | 32.34 | $21.90 | 406000 |
| 2024-04-24 | 33.45 | $22.09 | 757928 |
| 2024-04-23 | 35.33 | $22.40 | 460148 |
| 2024-04-22 | 46.24 | $23.77 | 122700 |
| 2024-04-19 | 42.16 | $23.44 | 73200 |
| 2024-04-18 | 40.19 | $23.29 | 103500 |
| 2024-04-17 | 39.80 | $23.26 | 78548 |
| 2024-04-16 | 36.82 | $23.03 | 79031 |
| 2024-04-15 | 37.51 | $23.12 | 123219 |
| 2024-04-12 | 37.13 | $23.09 | 57549 |
| 2024-04-11 | 41.81 | $23.68 | 86123 |
| 2024-04-10 | 43.03 | $23.82 | 49900 |
| 2024-04-09 | 45.56 | $24.10 | 246200 |
| 2024-04-08 | 46.21 | $24.17 | 98800 |
| 2024-04-05 | 45.79 | $24.13 | 109612 |
| 2024-04-04 | 50.03 | $24.59 | 69900 |
| 2024-04-03 | 53.72 | $24.95 | 846200 |
| 2024-04-02 | 48.39 | $24.42 | 3.7M |
| 2024-04-01 | 53.23 | $24.86 | 51348 |
| 2024-03-28 | 53.92 | $24.92 | 399848 |
| 2024-03-27 | 58.94 | $25.33 | 109107 |
| 2024-03-26 | 54.85 | $24.91 | 294600 |
| 2024-03-25 | 48.47 | $24.36 | 99800 |
| 2024-03-22 | 42.90 | $23.96 | 59636 |
| 2024-03-21 | 44.86 | $24.13 | 35900 |
| 2024-03-20 | 46.03 | $24.23 | 50700 |
| 2024-03-19 | 42.45 | $23.98 | 84400 |
| 2024-03-18 | 41.57 | $23.92 | 92426 |
| 2024-03-15 | 39.20 | $23.76 | 79721 |
| 2024-03-14 | 39.97 | $23.84 | 212020 |
| 2024-03-13 | 41.32 | $23.98 | 295014 |
| 2024-03-12 | 42.28 | $24.08 | 55474 |
| 2024-03-11 | 40.84 | $23.97 | 77744 |
| 2024-03-08 | 42.78 | $24.18 | 53828 |
| 2024-03-07 | 43.34 | $24.24 | 145907 |
| 2024-03-06 | 39.58 | $23.94 | 77428 |
| 2024-03-05 | 39.58 | $23.94 | 49021 |
| 2024-03-04 | 42.65 | $24.30 | 48413 |
| 2024-03-01 | 44.37 | $24.49 | 49444 |
| 2024-02-29 | 41.78 | $24.27 | 50000 |
| 2024-02-28 | 43.99 | $24.52 | 60208 |
| 2024-02-27 | 43.76 | $24.50 | 57149 |
| 2024-02-26 | 39.60 | $24.14 | 220210 |
| 2024-02-23 | 44.76 | $24.73 | 128000 |
| 2024-02-22 | 44.76 | $24.73 | 75900 |
| 2024-02-21 | 42.11 | $24.50 | 57538 |
| 2024-02-20 | 42.36 | $24.53 | 56213 |
| 2024-02-16 | 44.56 | $24.79 | 61700 |
| 2024-02-15 | 43.49 | $24.69 | 90519 |
| 2024-02-14 | 37.52 | $24.17 | 79400 |
| 2024-02-13 | 33.28 | $23.84 | 102922 |
| 2024-02-12 | 40.29 | $24.73 | 63100 |
| 2024-02-09 | 40.16 | $24.72 | 63831 |
| 2024-02-08 | 41.49 | $24.87 | 351200 |
| 2024-02-07 | 43.99 | $25.14 | 85545 |
| 2024-02-06 | 48.62 | $25.59 | 48400 |
| 2024-02-05 | 45.98 | $25.37 | 72700 |
| 2024-02-02 | 46.91 | $25.46 | 46100 |
| 2024-02-01 | 50.85 | $25.82 | 36124 |
| 2024-01-31 | 48.57 | $25.62 | 51500 |
| 2024-01-30 | 49.22 | $25.68 | 42500 |
| 2024-01-29 | 50.73 | $25.82 | 65317 |
| 2024-01-26 | 51.26 | $25.87 | 68941 |
| 2024-01-25 | 47.49 | $25.51 | 33600 |
| 2024-01-24 | 48.79 | $25.64 | 38600 |
| 2024-01-23 | 43.38 | $25.16 | 45740 |
| 2024-01-22 | 41.67 | $25.02 | 54312 |
| 2024-01-19 | 43.26 | $25.20 | 77700 |
| 2024-01-18 | 42.68 | $25.15 | 56600 |
| 2024-01-17 | 41.67 | $25.06 | 48800 |
| 2024-01-16 | 42.95 | $25.22 | 67736 |
| 2024-01-12 | 48.17 | $25.81 | 97224 |
| 2024-01-11 | 48.07 | $25.80 | 76030 |
| 2024-01-10 | 46.78 | $25.67 | 1.4M |
| 2024-01-09 | 45.90 | $25.58 | 149600 |
| 2024-01-08 | 48.80 | $25.92 | 425400 |
| 2024-01-05 | 47.60 | $25.79 | 152228 |
| 2024-01-04 | 49.12 | $25.97 | 40200 |
| 2024-01-03 | 51.82 | $26.28 | 35500 |
| 2024-01-02 | 58.66 | $26.97 | 57200 |
| 2023-12-29 | 68.19 | $27.74 | 42700 |
| 2023-12-28 | 67.47 | $27.63 | 110746 |
| 2023-12-27 | 69.36 | $27.77 | 60602 |
| 2023-12-26 | 68.89 | $27.69 | 40500 |
| 2023-12-22 | 66.88 | $27.36 | 53300 |
| 2023-12-21 | 68.02 | $27.45 | 41600 |
| 2023-12-20 | 65.01 | $26.97 | 58041 |
| 2023-12-19 | 71.39 | $27.45 | 45500 |
| 2023-12-18 | 67.03 | $26.77 | 50007 |
| 2023-12-15 | 70.49 | $27.00 | 72800 |
| 2023-12-14 | 74.44 | $27.25 | 59700 |
| 2023-12-13 | 69.80 | $26.53 | 63900 |
| 2023-12-12 | 66.52 | $26.12 | 57133 |
| 2023-12-11 | 67.02 | $26.15 | 83300 |
| 2023-12-08 | 66.38 | $26.07 | 65417 |
| 2023-12-07 | 66.38 | $26.07 | 70838 |
| 2023-12-06 | 63.54 | $25.72 | 85915 |
| 2023-12-05 | 63.46 | $25.71 | 54000 |
| 2023-12-04 | 65.31 | $25.84 | 91300 |
| 2023-12-01 | 66.87 | $25.95 | 38500 |
| 2023-11-30 | 64.91 | $25.68 | 66423 |
| 2023-11-29 | 64.76 | $25.66 | 57623 |
| 2023-11-28 | 63.83 | $25.53 | 52200 |
| 2023-11-27 | 63.33 | $25.46 | 99941 |
| 2023-11-24 | 62.42 | $25.33 | 56200 |
| 2023-11-22 | 59.70 | $24.96 | 36636 |
| 2023-11-21 | 59.55 | $24.94 | 43600 |
| 2023-11-20 | 61.29 | $25.10 | 91500 |
| 2023-11-17 | 60.81 | $25.03 | 37900 |
| 2023-11-16 | 58.32 | $24.67 | 36523 |
| 2023-11-15 | 61.09 | $24.94 | 43500 |
| 2023-11-14 | 59.25 | $24.67 | 53900 |
| 2023-11-13 | 50.63 | $23.62 | 97500 |
| 2023-11-10 | 50.54 | $23.61 | 59728 |
| 2023-11-09 | 49.15 | $23.46 | 83133 |
| 2023-11-08 | 48.23 | $23.36 | 72340 |
| 2023-11-07 | 41.03 | $22.65 | 71712 |
| 2023-11-06 | 41.73 | $22.74 | 142100 |
| 2023-11-03 | 43.78 | $23.00 | 64503 |
| 2023-11-02 | 42.96 | $22.92 | 101414 |
| 2023-11-01 | 40.38 | $22.67 | 57501 |
| 2023-10-31 | 40.18 | $22.65 | 144108 |
| 2023-10-30 | 38.67 | $22.50 | 122100 |
| 2023-10-27 | 33.94 | $22.05 | 176200 |
| 2023-10-26 | 33.07 | $21.97 | 167100 |
| 2023-10-25 | 27.37 | $21.47 | 74500 |
| 2023-10-24 | 34.03 | $22.68 | 130600 |
| 2023-10-23 | 32.35 | $22.55 | 133200 |
| 2023-10-20 | 30.81 | $22.43 | 381401 |
| 2023-10-19 | 30.81 | $22.43 | 90334 |
| 2023-10-18 | 31.73 | $22.60 | 59300 |
| 2023-10-17 | 35.69 | $23.26 | 143600 |
| 2023-10-16 | 36.95 | $23.45 | 178200 |
| 2023-10-13 | 34.52 | $23.24 | 48900 |
| 2023-10-12 | 37.18 | $23.65 | 88324 |
| 2023-10-11 | 40.74 | $24.14 | 56220 |
| 2023-10-10 | 40.96 | $24.17 | 86000 |
| 2023-10-09 | 35.35 | $23.68 | 54300 |
| 2023-10-06 | 38.70 | $24.15 | 77000 |
| 2023-10-05 | 36.26 | $23.95 | 47500 |
| 2023-10-04 | 34.78 | $23.83 | 54106 |
| 2023-10-03 | 32.02 | $23.61 | 91521 |
| 2023-10-02 | 29.98 | $23.45 | 96000 |
| 2023-09-29 | 33.85 | $24.09 | 83200 |
| 2023-09-28 | 29.96 | $23.80 | 118608 |
| 2023-09-27 | 30.31 | $23.86 | 85823 |
| 2023-09-26 | 32.22 | $24.18 | 64713 |
| 2023-09-25 | 33.14 | $24.33 | 79000 |
| 2023-09-22 | 31.90 | $24.23 | 84900 |
| 2023-09-21 | 32.65 | $24.36 | 69634 |
| 2023-09-20 | 34.61 | $24.69 | 49100 |
| 2023-09-19 | 32.75 | $24.53 | 56744 |
| 2023-09-18 | 33.55 | $24.67 | 63600 |
| 2023-09-15 | 35.72 | $25.04 | 243700 |
| 2023-09-14 | 36.51 | $25.17 | 142400 |
| 2023-09-13 | 32.82 | $24.83 | 29600 |
| 2023-09-12 | 34.80 | $25.18 | 50100 |
| 2023-09-11 | 43.56 | $26.41 | 39100 |
| 2023-09-08 | 40.06 | $26.11 | 32739 |
| 2023-09-07 | 39.82 | $26.09 | 32041 |
| 2023-09-06 | 43.31 | $26.52 | 27300 |
| 2023-09-05 | 42.42 | $26.44 | 41724 |
| 2023-09-01 | 48.27 | $27.09 | 26200 |
| 2023-08-31 | 49.06 | $27.17 | 31928 |
| 2023-08-30 | 52.54 | $27.51 | 32900 |
| 2023-08-29 | 49.86 | $27.24 | 26100 |
| 2023-08-28 | 46.22 | $26.90 | 69721 |
| 2023-08-25 | 44.31 | $26.73 | 27431 |
| 2023-08-24 | 42.11 | $26.54 | 36200 |
| 2023-08-23 | 44.39 | $26.80 | 28713 |
| 2023-08-22 | 41.38 | $26.54 | 46427 |
| 2023-08-21 | 43.89 | $26.83 | 29705 |
| 2023-08-18 | 44.69 | $26.92 | 43900 |
| 2023-08-17 | 46.57 | $27.13 | 35300 |
| 2023-08-16 | 44.24 | $26.91 | 38700 |
| 2023-08-15 | 45.09 | $27.01 | 41143 |
| 2023-08-14 | 50.03 | $27.55 | 117502 |
| 2023-08-11 | 50.91 | $27.64 | 30941 |
| 2023-08-10 | 54.79 | $28.02 | 48000 |
| 2023-08-09 | 55.85 | $28.12 | 42200 |
| 2023-08-08 | 55.61 | $28.09 | 41024 |
| 2023-08-07 | 58.82 | $28.40 | 54539 |
| 2023-08-04 | 57.62 | $28.24 | 22000 |
| 2023-08-03 | 56.33 | $28.07 | 55630 |
| 2023-08-02 | 57.11 | $28.15 | 32012 |
| 2023-08-01 | 59.23 | $28.37 | 30100 |
| 2023-07-31 | 60.30 | $28.48 | 26407 |
| 2023-07-28 | 63.87 | $28.84 | 25847 |
| 2023-07-27 | 62.95 | $28.68 | 43900 |
| 2023-07-26 | 62.26 | $28.56 | 26726 |
| 2023-07-25 | 60.51 | $28.26 | 96710 |
| 2023-07-24 | 54.19 | $27.32 | 67411 |
| 2023-07-21 | 54.55 | $27.36 | 37100 |
| 2023-07-20 | 55.93 | $27.52 | 26830 |
| 2023-07-19 | 58.21 | $27.78 | 28300 |
| 2023-07-18 | 57.89 | $27.73 | 27933 |
| 2023-07-17 | 56.85 | $27.56 | 31900 |
| 2023-07-14 | 55.93 | $27.41 | 83000 |
| 2023-07-13 | 58.78 | $27.77 | 20134 |
| 2023-07-12 | 55.81 | $27.27 | 23200 |
| 2023-07-11 | 52.85 | $26.81 | 30400 |
| 2023-07-10 | 50.73 | $26.50 | 36948 |
| 2023-07-07 | 50.25 | $26.43 | 31200 |
| 2023-07-06 | 45.89 | $25.82 | 39400 |
| 2023-07-05 | 49.69 | $26.38 | 42100 |
| 2023-07-03 | 55.53 | $27.13 | 31024 |
| 2023-06-30 | 56.97 | $27.30 | 37145 |
| 2023-06-29 | 52.79 | $26.69 | 117700 |
| 2023-06-28 | 54.61 | $26.91 | 259900 |
| 2023-06-27 | 52.49 | $26.61 | 350724 |
| 2023-06-26 | 47.18 | $25.93 | 60515 |
| 2023-06-23 | 44.40 | $25.61 | 41300 |
| 2023-06-22 | 48.74 | $26.18 | 34812 |
| 2023-06-21 | 46.83 | $25.96 | 43300 |
| 2023-06-20 | 43.19 | $25.56 | 42100 |
| 2023-06-16 | 48.30 | $26.21 | 28400 |
| 2023-06-15 | 50.95 | $26.51 | 43000 |
| 2023-06-14 | 49.37 | $26.33 | 22327 |
| 2023-06-13 | 48.04 | $26.18 | 54713 |
| 2023-06-12 | 45.98 | $25.95 | 50700 |
| 2023-06-09 | 41.58 | $25.49 | 46604 |
| 2023-06-08 | 45.73 | $26.03 | 29000 |
| 2023-06-07 | 42.39 | $25.70 | 35121 |
| 2023-06-06 | 43.00 | $25.78 | 28246 |
| 2023-06-05 | 43.67 | $25.87 | 84639 |
| 2023-06-02 | 46.27 | $26.21 | 32800 |
| 2023-06-01 | 41.83 | $25.75 | 57740 |
| 2023-05-31 | 36.16 | $25.23 | 35000 |
| 2023-05-30 | 38.93 | $25.63 | 39700 |
| 2023-05-26 | 41.10 | $25.92 | 37021 |
| 2023-05-25 | 41.86 | $26.02 | 38400 |
| 2023-05-24 | 43.80 | $26.27 | 37100 |
| 2023-05-23 | 51.06 | $27.08 | 71900 |
| 2023-05-22 | 56.55 | $27.58 | 28632 |
| 2023-05-19 | 58.22 | $27.72 | 24900 |
| 2023-05-18 | 60.27 | $27.89 | 29100 |
| 2023-05-17 | 58.81 | $27.71 | 24621 |
| 2023-05-16 | 59.04 | $27.73 | 24031 |
| 2023-05-15 | 59.48 | $27.77 | 30800 |
| 2023-05-12 | 53.57 | $27.05 | 42600 |
| 2023-05-11 | 55.16 | $27.20 | 53400 |
| 2023-05-10 | 55.16 | $27.20 | 31835 |
| 2023-05-09 | 56.89 | $27.37 | 75100 |
| 2023-05-08 | 59.28 | $27.60 | 33000 |
| 2023-05-05 | 60.33 | $27.70 | 30229 |
| 2023-05-04 | 57.48 | $27.30 | 39300 |
| 2023-05-03 | 58.58 | $27.41 | 21600 |
| 2023-05-02 | 56.57 | $27.13 | 46100 |
| 2023-05-01 | 62.54 | $27.71 | 37119 |
| 2023-04-28 | 62.28 | $27.67 | 40800 |
| 2023-04-27 | 60.99 | $27.47 | 33736 |
| 2023-04-26 | 60.35 | $27.37 | 27210 |
| 2023-04-25 | 58.93 | $27.15 | 39100 |
| 2023-04-24 | 69.70 | $28.15 | 43500 |
| 2023-04-21 | 67.98 | $27.84 | 45325 |
| 2023-04-20 | 65.58 | $27.44 | 25800 |
| 2023-04-19 | 65.27 | $27.39 | 27543 |
| 2023-04-18 | 64.91 | $27.33 | 31100 |
| 2023-04-17 | 63.22 | $27.05 | 76402 |
| 2023-04-14 | 63.16 | $27.04 | 36649 |
| 2023-04-13 | 63.95 | $27.12 | 27117 |
| 2023-04-12 | 62.73 | $26.90 | 29600 |
| 2023-04-11 | 62.06 | $26.78 | 26400 |
| 2023-04-10 | 60.84 | $26.56 | 30726 |
| 2023-04-06 | 61.18 | $26.60 | 28600 |
| 2023-04-05 | 59.45 | $26.28 | 37900 |
| 2023-04-04 | 62.68 | $26.67 | 30800 |
| 2023-04-03 | 63.69 | $26.79 | 108200 |
| 2023-03-31 | 59.90 | $26.05 | 36115 |
| 2023-03-30 | 57.52 | $25.63 | 34800 |
| 2023-03-29 | 52.81 | $24.89 | 47027 |
| 2023-03-28 | 50.12 | $24.51 | 50241 |
| 2023-03-27 | 49.62 | $24.44 | 39001 |
| 2023-03-24 | 46.31 | $23.99 | 40600 |
| 2023-03-23 | 48.67 | $24.34 | 46000 |
| 2023-03-22 | 50.93 | $24.66 | 48335 |
| 2023-03-21 | 53.04 | $24.95 | 30200 |
| 2023-03-20 | 48.48 | $24.30 | 46838 |
| 2023-03-17 | 44.13 | $23.75 | 69826 |
| 2023-03-16 | 46.50 | $24.10 | 85121 |
| 2023-03-15 | 45.39 | $23.96 | 39700 |
| 2023-03-14 | 54.42 | $25.13 | 39500 |
| 2023-03-13 | 52.34 | $24.86 | 49400 |
| 2023-03-10 | 51.25 | $24.72 | 30614 |
| 2023-03-09 | 53.85 | $25.03 | 47200 |
| 2023-03-08 | 51.19 | $24.68 | 35400 |
| 2023-03-07 | 46.95 | $24.17 | 31200 |
| 2023-03-06 | 52.09 | $24.78 | 39500 |
| 2023-03-03 | 54.41 | $25.03 | 44800 |
| 2023-03-02 | 50.75 | $24.59 | 49806 |
| 2023-03-01 | 51.92 | $24.72 | 96548 |
| 2023-02-28 | 49.62 | $24.45 | 38601 |
| 2023-02-27 | 52.91 | $24.82 | 69711 |
| 2023-02-24 | 47.85 | $24.25 | 38100 |
| 2023-02-23 | 50.09 | $24.50 | 27345 |
| 2023-02-22 | 50.73 | $24.57 | 29000 |
| 2023-02-21 | 50.13 | $24.50 | 34144 |
| 2023-02-17 | 55.22 | $25.06 | 30511 |
| 2023-02-16 | 56.58 | $25.20 | 24844 |
| 2023-02-15 | 57.55 | $25.30 | 105446 |
| 2023-02-14 | 55.38 | $25.00 | 85100 |
| 2023-02-13 | 53.81 | $24.79 | 65328 |
| 2023-02-10 | 53.14 | $24.70 | 97500 |
| 2023-02-09 | 58.03 | $25.25 | 55800 |
| 2023-02-08 | 58.31 | $25.28 | 31535 |
| 2023-02-07 | 57.34 | $25.13 | 51000 |
| 2023-02-06 | 56.96 | $25.07 | 43638 |
| 2023-02-03 | 64.43 | $25.89 | 49101 |
| 2023-02-02 | 66.77 | $26.12 | 43532 |
| 2023-02-01 | 63.55 | $25.53 | 50000 |
| 2023-01-31 | 59.44 | $24.88 | 44100 |
| 2023-01-30 | 58.82 | $24.79 | 89012 |
| 2023-01-27 | 57.89 | $24.65 | 105000 |
| 2023-01-26 | 59.92 | $24.87 | 41134 |
| 2023-01-25 | 61.61 | $25.05 | 210440 |
| 2023-01-24 | 61.20 | $24.98 | 273409 |
| 2023-01-23 | 60.07 | $24.78 | 176731 |
| 2023-01-20 | 63.33 | $25.15 | 74400 |
| 2023-01-19 | 58.46 | $24.31 | 133000 |
| 2023-01-18 | 63.10 | $24.80 | 56600 |
| 2023-01-17 | 65.32 | $25.02 | 127520 |
| 2023-01-13 | 63.43 | $24.68 | 62047 |
| 2023-01-12 | 62.76 | $24.56 | 65500 |
| 2023-01-11 | 60.56 | $24.18 | 28600 |
| 2023-01-10 | 58.80 | $23.89 | 71718 |
| 2023-01-09 | 58.80 | $23.89 | 160400 |
| 2023-01-06 | 55.32 | $23.33 | 95600 |
| 2023-01-05 | 51.94 | $22.84 | 92325 |
| 2023-01-04 | 55.60 | $23.29 | 74900 |
| 2023-01-03 | 50.11 | $22.55 | 136437 |
| 2022-12-30 | 48.13 | $22.31 | 85500 |
| 2022-12-29 | 50.01 | $22.55 | 68411 |
| 2022-12-28 | 47.74 | $22.27 | 76000 |
| 2022-12-27 | 49.18 | $22.46 | 95101 |
| 2022-12-23 | 48.87 | $22.42 | 72648 |
| 2022-12-22 | 46.16 | $22.07 | 125200 |
| 2022-12-21 | 49.06 | $22.48 | 106400 |
| 2022-12-20 | 45.57 | $22.04 | 108500 |
| 2022-12-19 | 46.68 | $22.20 | 193100 |
| 2022-12-16 | 48.78 | $22.50 | 113100 |
| 2022-12-15 | 51.89 | $22.92 | 110600 |
| 2022-12-14 | 53.19 | $23.09 | 134536 |
| 2022-12-13 | 52.66 | $23.01 | 86500 |
| 2022-12-12 | 50.03 | $22.62 | 116902 |
| 2022-12-09 | 51.14 | $22.78 | 193900 |
| 2022-12-08 | 51.20 | $22.79 | 138007 |
| 2022-12-07 | 51.98 | $22.91 | 106800 |
| 2022-12-06 | 53.53 | $23.15 | 136434 |
| 2022-12-05 | 54.17 | $23.25 | 182838 |
| 2022-12-02 | 58.98 | $23.97 | 95037 |
| 2022-12-01 | 57.33 | $23.64 | 100200 |
| 2022-11-30 | 59.75 | $23.99 | 93500 |
| 2022-11-29 | 58.02 | $23.63 | 93846 |
| 2022-11-28 | 58.35 | $23.68 | 93600 |
| 2022-11-25 | 63.37 | $24.41 | 74400 |
| 2022-11-23 | 62.40 | $24.18 | 89500 |
| 2022-11-22 | 60.73 | $23.79 | 62200 |
| 2022-11-21 | 61.67 | $23.93 | 134700 |
| 2022-11-18 | 64.08 | $24.29 | 105500 |
| 2022-11-17 | 63.01 | $24.01 | 228800 |
| 2022-11-16 | 62.25 | $23.81 | 138814 |
| 2022-11-15 | 64.19 | $24.12 | 92336 |
| 2022-11-14 | 64.94 | $24.24 | 198300 |
| 2022-11-11 | 66.54 | $24.50 | 77800 |
| 2022-11-10 | 62.72 | $23.36 | 138700 |
| 2022-11-09 | 55.60 | $21.67 | 72040 |
| 2022-11-08 | 59.09 | $22.22 | 125900 |
| 2022-11-07 | 55.47 | $21.47 | 280400 |
| 2022-11-04 | 53.71 | $21.13 | 177400 |
| 2022-11-03 | 46.68 | $19.94 | 288400 |
| 2022-11-02 | 48.08 | $20.18 | 208117 |
| 2022-11-01 | 53.19 | $20.99 | 158800 |
| 2022-10-31 | 53.19 | $20.99 | 404200 |
| 2022-10-28 | 55.90 | $21.40 | 128721 |
| 2022-10-27 | 55.27 | $21.28 | 114500 |
| 2022-10-26 | 56.03 | $21.40 | 103700 |
| 2022-10-25 | 54.64 | $21.12 | 188900 |
| 2022-10-24 | 50.54 | $20.35 | 327600 |
| 2022-10-21 | 49.13 | $20.10 | 111800 |
| 2022-10-20 | 47.88 | $19.88 | 507809 |
| 2022-10-19 | 49.07 | $20.11 | 85100 |
| 2022-10-18 | 54.72 | $21.11 | 242500 |
| 2022-10-17 | 50.08 | $20.26 | 486800 |
| 2022-10-14 | 45.67 | $19.55 | 208700 |
| 2022-10-13 | 47.64 | $19.90 | 386400 |
| 2022-10-12 | 40.92 | $18.93 | 70800 |
| 2022-10-11 | 41.71 | $19.08 | 269009 |
| 2022-10-10 | 43.84 | $19.48 | 358800 |
| 2022-10-07 | 41.42 | $19.14 | 347404 |
| 2022-10-06 | 45.78 | $19.93 | 107200 |
| 2022-10-05 | 46.96 | $20.13 | 124200 |
| 2022-10-04 | 49.08 | $20.48 | 359719 |
| 2022-10-03 | 44.46 | $19.80 | 442700 |
| 2022-09-30 | 38.02 | $18.98 | 302600 |
| 2022-09-29 | 35.33 | $18.67 | 570632 |
| 2022-09-28 | 36.69 | $18.95 | 395700 |
| 2022-09-27 | 28.31 | $18.06 | 688700 |
| 2022-09-26 | 28.79 | $18.18 | 287600 |
| 2022-09-23 | 30.37 | $18.56 | 377842 |
| 2022-09-22 | 33.39 | $19.22 | 466538 |
| 2022-09-21 | 33.68 | $19.28 | 105229 |
| 2022-09-20 | 36.75 | $19.89 | 245312 |
| 2022-09-19 | 39.75 | $20.42 | 396400 |
| 2022-09-16 | 35.71 | $19.99 | 166000 |
| 2022-09-15 | 35.33 | $19.95 | 671400 |
| 2022-09-14 | 36.04 | $20.09 | 1.1M |
| 2022-09-13 | 38.92 | $20.63 | 610642 |
| 2022-09-12 | 45.44 | $21.65 | 397300 |
| 2022-09-09 | 42.85 | $21.36 | 112300 |
| 2022-09-08 | 42.04 | $21.27 | 367205 |
| 2022-09-07 | 41.70 | $21.23 | 256900 |
| 2022-09-06 | 35.63 | $20.57 | 485903 |
| 2022-09-02 | 36.17 | $20.67 | 145845 |
| 2022-09-01 | 36.43 | $20.72 | 276500 |
| 2022-08-31 | 38.56 | $21.12 | 136908 |
| 2022-08-30 | 40.13 | $21.40 | 153700 |
| 2022-08-29 | 40.35 | $21.44 | 303823 |
| 2022-08-26 | 37.82 | $21.13 | 103719 |
| 2022-08-25 | 41.72 | $21.85 | 102800 |
| 2022-08-24 | 41.16 | $21.78 | 103030 |
| 2022-08-23 | 40.78 | $21.73 | 174521 |
| 2022-08-22 | 39.87 | $21.61 | 257628 |
| 2022-08-19 | 44.19 | $22.42 | 149127 |
| 2022-08-18 | 47.44 | $22.96 | 310600 |
| 2022-08-17 | 49.43 | $23.27 | 63200 |
| 2022-08-16 | 54.99 | $24.06 | 240225 |
| 2022-08-15 | 54.69 | $24.01 | 332400 |
| 2022-08-12 | 56.37 | $24.24 | 96100 |
| 2022-08-11 | 53.60 | $23.77 | 317611 |
| 2022-08-10 | 55.37 | $24.02 | 190500 |
| 2022-08-09 | 49.24 | $23.06 | 248500 |
| 2022-08-08 | 50.34 | $23.22 | 326300 |
| 2022-08-05 | 49.40 | $23.08 | 269100 |
| 2022-08-04 | 48.75 | $22.98 | 51312 |
| 2022-08-03 | 47.26 | $22.75 | 179845 |
| 2022-08-02 | 45.83 | $22.53 | 291707 |
| 2022-08-01 | 46.15 | $22.59 | 335300 |
| 2022-07-29 | 45.91 | $22.55 | 273202 |
| 2022-07-28 | 44.42 | $22.30 | 522000 |
| 2022-07-27 | 42.37 | $21.96 | 362300 |
| 2022-07-26 | 39.51 | $21.50 | 183246 |
| 2022-07-25 | 42.43 | $22.17 | 262911 |
| 2022-07-22 | 43.57 | $22.42 | 250512 |
| 2022-07-21 | 39.22 | $21.72 | 125746 |
| 2022-07-20 | 40.75 | $22.08 | 133700 |
| 2022-07-19 | 43.30 | $22.65 | 220438 |
| 2022-07-18 | 36.78 | $21.66 | 465722 |
| 2022-07-15 | 36.78 | $21.66 | 447500 |
| 2022-07-14 | 32.39 | $21.04 | 314108 |
| 2022-07-13 | 32.67 | $21.12 | 107000 |
| 2022-07-12 | 32.46 | $21.09 | 165732 |
| 2022-07-11 | 31.19 | $20.90 | 374800 |
| 2022-07-08 | 32.66 | $21.38 | 118117 |
| 2022-07-07 | 31.18 | $21.15 | 294700 |
| 2022-07-06 | 29.05 | $20.82 | 298027 |
| 2022-07-05 | 30.10 | $21.21 | 334800 |
| 2022-07-01 | 32.19 | $21.95 | 296528 |
| 2022-06-30 | 31.76 | $21.88 | 221500 |
| 2022-06-29 | 28.79 | $21.39 | 494346 |
| 2022-06-28 | 31.16 | $22.29 | 272000 |
| 2022-06-27 | 33.05 | $22.95 | 438700 |
| 2022-06-24 | 32.04 | $22.78 | 129500 |
| 2022-06-23 | 26.46 | $21.88 | 172324 |
| 2022-06-22 | 28.43 | $22.68 | 502104 |
| 2022-06-21 | 29.89 | $23.23 | 348226 |
| 2022-06-17 | 30.64 | $23.51 | 168900 |
| 2022-06-16 | 31.85 | $23.95 | 240600 |
| 2022-06-15 | 34.84 | $24.96 | 196500 |
| 2022-06-14 | 32.20 | $24.52 | 418704 |
| 2022-06-13 | 35.73 | $25.65 | 139000 |
| 2022-06-10 | 38.79 | $26.51 | 144700 |
| 2022-06-09 | 42.90 | $27.52 | 98206 |
| 2022-06-08 | 46.87 | $28.37 | 69007 |
| 2022-06-07 | 52.15 | $29.35 | 83843 |
| 2022-06-06 | 52.15 | $29.35 | 96100 |
| 2022-06-03 | 49.81 | $28.90 | 92200 |
| 2022-06-02 | 53.40 | $29.55 | 323500 |
| 2022-06-01 | 49.17 | $28.76 | 73218 |
| 2022-05-31 | 51.59 | $29.19 | 113300 |
| 2022-05-27 | 53.76 | $29.56 | 77500 |
| 2022-05-26 | 53.36 | $29.48 | 94200 |
| 2022-05-25 | 53.06 | $29.42 | 56324 |
| 2022-05-24 | 52.41 | $29.28 | 59311 |
| 2022-05-23 | 49.98 | $28.77 | 118800 |
| 2022-05-20 | 47.12 | $28.20 | 72700 |
| 2022-05-19 | 45.88 | $27.96 | 112000 |
| 2022-05-18 | 45.48 | $27.88 | 152149 |
| 2022-05-17 | 49.28 | $28.75 | 83700 |
| 2022-05-16 | 45.97 | $28.08 | 123200 |
| 2022-05-13 | 44.80 | $27.85 | 81040 |
| 2022-05-12 | 42.10 | $27.33 | 271200 |
| 2022-05-11 | 44.61 | $27.96 | 93735 |
| 2022-05-10 | 45.68 | $28.22 | 166900 |
| 2022-05-09 | 44.31 | $27.94 | 151000 |
| 2022-05-06 | 46.37 | $28.46 | 417700 |
| 2022-05-05 | 46.65 | $28.53 | 328300 |
| 2022-05-04 | 53.05 | $30.02 | 102137 |
| 2022-05-03 | 49.61 | $29.24 | 667113 |
| 2022-05-02 | 49.34 | $29.18 | 235715 |
| 2022-04-29 | 47.46 | $28.76 | 75541 |
| 2022-04-28 | 49.80 | $29.32 | 176219 |
| 2022-04-27 | 47.79 | $28.86 | 99100 |
| 2022-04-26 | 45.26 | $28.30 | 503428 |
| 2022-04-25 | 52.83 | $30.04 | 415100 |
| 2022-04-22 | 49.90 | $29.40 | 202619 |
| 2022-04-21 | 53.08 | $30.05 | 159700 |
| 2022-04-20 | 44.31 | $28.36 | 82000 |
| 2022-04-19 | 41.35 | $27.88 | 325101 |
| 2022-04-18 | 40.35 | $27.72 | 154644 |
| 2022-04-14 | 40.23 | $27.70 | 141300 |
| 2022-04-13 | 40.46 | $27.76 | 94500 |
| 2022-04-12 | 39.74 | $27.63 | 111000 |
| 2022-04-11 | 40.39 | $27.81 | 186448 |
| 2022-04-08 | 41.60 | $28.15 | 85600 |
| 2022-04-07 | 43.08 | $28.56 | 194542 |
| 2022-04-06 | 41.19 | $28.17 | 98834 |
| 2022-04-05 | 42.00 | $28.41 | 102837 |
| 2022-04-04 | 44.78 | $29.20 | 157400 |
| 2022-04-01 | 43.75 | $28.97 | 69800 |
| 2022-03-31 | 42.24 | $28.63 | 174000 |
| 2022-03-30 | 44.27 | $29.24 | 101221 |
| 2022-03-29 | 46.68 | $29.93 | 159916 |
| 2022-03-28 | 39.83 | $28.41 | 221500 |
| 2022-03-25 | 38.95 | $28.23 | 158007 |
| 2022-03-24 | 38.18 | $28.07 | 38700 |
| 2022-03-23 | 39.35 | $28.47 | 141532 |
| 2022-03-22 | 42.12 | $29.37 | 179528 |
| 2022-03-21 | 42.30 | $29.43 | 85030 |
| 2022-03-18 | 42.91 | $29.63 | 122102 |
| 2022-03-17 | 43.00 | $29.66 | 215600 |
| 2022-03-16 | 43.76 | $29.93 | 72928 |
| 2022-03-15 | 37.88 | $28.42 | 405535 |
| 2022-03-14 | 38.03 | $28.48 | 379101 |
| 2022-03-11 | 33.53 | $27.40 | 264900 |
| 2022-03-10 | 34.16 | $27.69 | 211900 |
| 2022-03-09 | 36.63 | $28.78 | 175700 |
| 2022-03-08 | 25.94 | $26.49 | 255500 |
| 2022-03-07 | 24.24 | $26.17 | 579925 |
| 2022-03-04 | 27.73 | $28.02 | 113311 |
| 2022-03-03 | 29.08 | $28.65 | 178100 |
| 2022-03-02 | 33.42 | $30.41 | 131634 |
| 2022-03-01 | 34.25 | $30.71 | 140247 |
| 2022-02-28 | 36.38 | $31.46 | 173500 |
| 2022-02-25 | 40.62 | $32.78 | 101000 |
| 2022-02-24 | 36.01 | $31.92 | 137300 |
| 2022-02-23 | 40.10 | $33.11 | 85618 |
| 2022-02-22 | 40.58 | $33.24 | 148400 |
| 2022-02-18 | 45.29 | $34.43 | 65938 |
| 2022-02-17 | 46.54 | $34.72 | 70500 |
| 2022-02-16 | 53.00 | $36.07 | 41200 |
| 2022-02-15 | 52.02 | $35.86 | 85000 |
| 2022-02-14 | 44.85 | $34.49 | 80400 |
| 2022-02-11 | 47.61 | $35.05 | 39200 |
| 2022-02-10 | 51.48 | $35.77 | 86901 |
| 2022-02-09 | 49.70 | $35.44 | 87500 |
| 2022-02-08 | 40.61 | $33.99 | 63300 |
| 2022-02-07 | 38.27 | $33.67 | 150200 |
| 2022-02-04 | 39.95 | $34.03 | 54243 |
| 2022-02-03 | 41.39 | $34.33 | 54104 |
| 2022-02-02 | 45.10 | $35.05 | 59038 |
| 2022-02-01 | 40.83 | $34.44 | 109807 |
| 2022-01-31 | 41.53 | $34.58 | 212900 |
| 2022-01-28 | 36.08 | $33.85 | 366600 |
| 2022-01-27 | 39.48 | $34.56 | 129100 |
| 2022-01-26 | 41.04 | $34.86 | 539100 |
| 2022-01-25 | 37.03 | $34.35 | 70510 |
| 2022-01-24 | 38.39 | $34.63 | 205504 |
| 2022-01-21 | 40.46 | $35.04 | 105910 |
| 2022-01-20 | 44.88 | $35.83 | 120018 |
| 2022-01-19 | 46.79 | $36.14 | 83000 |
| 2022-01-18 | 44.10 | $35.77 | 135244 |
| 2022-01-14 | 52.81 | $37.04 | 110204 |
| 2022-01-13 | 50.39 | $36.71 | 170222 |
| 2022-01-12 | 53.56 | $37.11 | 47849 |
| 2022-01-11 | 51.76 | $36.86 | 108336 |
| 2022-01-10 | 50.07 | $36.63 | 233700 |
| 2022-01-07 | 53.64 | $37.09 | 73914 |
| 2022-01-06 | 51.27 | $36.76 | 94100 |
| 2022-01-05 | 49.33 | $36.50 | 65700 |
| 2022-01-04 | 54.65 | $37.17 | 54708 |
| 2022-01-03 | 52.55 | $36.88 | 163500 |
| 2021-12-31 | 51.52 | $36.74 | 60427 |
| 2021-12-30 | 49.58 | $36.48 | 77438 |
| 2021-12-29 | 49.51 | $36.47 | 55146 |
| 2021-12-28 | 47.62 | $36.21 | 52631 |
| 2021-12-27 | 45.15 | $35.88 | 154600 |
| 2021-12-23 | 41.58 | $35.43 | 111800 |
| 2021-12-22 | 40.84 | $35.34 | 311900 |
| 2021-12-21 | 37.62 | $34.95 | 151000 |
| 2021-12-20 | 36.10 | $34.77 | 158700 |
| 2021-12-17 | 37.76 | $35.11 | 82040 |
| 2021-12-16 | 40.51 | $35.64 | 69700 |
| 2021-12-15 | 38.58 | $35.40 | 69300 |
| 2021-12-14 | 36.13 | $35.10 | 77616 |
| 2021-12-13 | 39.10 | $35.70 | 128631 |
| 2021-12-10 | 41.13 | $36.08 | 77538 |
| 2021-12-09 | 39.15 | $35.83 | 241200 |
| 2021-12-08 | 43.24 | $36.57 | 59800 |
| 2021-12-07 | 43.47 | $36.61 | 82500 |
| 2021-12-06 | 43.25 | $36.58 | 131542 |
| 2021-12-03 | 40.64 | $36.22 | 81500 |
| 2021-12-02 | 34.09 | $35.40 | 120200 |
| 2021-12-01 | 30.07 | $34.95 | 87900 |
| 2021-11-30 | 30.99 | $35.18 | 103944 |
| 2021-11-29 | 33.25 | $35.72 | 105639 |
| 2021-11-26 | 35.54 | $36.22 | 44600 |
| 2021-11-24 | 40.39 | $37.14 | 38746 |
| 2021-11-23 | 46.57 | $38.08 | 52530 |
| 2021-11-22 | 55.08 | $39.08 | 106325 |
| 2021-11-19 | 54.29 | $38.98 | 46900 |
| 2021-11-18 | 55.12 | $39.07 | 66620 |
| 2021-11-17 | 54.00 | $38.92 | 31600 |
| 2021-11-16 | 52.81 | $38.76 | 52049 |
| 2021-11-15 | 53.22 | $38.81 | 41700 |
| 2021-11-12 | 55.93 | $39.14 | 28100 |
| 2021-11-11 | 53.83 | $38.83 | 56300 |
| 2021-11-10 | 53.91 | $38.84 | 43400 |
| 2021-11-09 | 58.91 | $39.45 | 38639 |
| 2021-11-08 | 58.24 | $39.34 | 99400 |
| 2021-11-05 | 56.86 | $39.11 | 26200 |
| 2021-11-04 | 56.50 | $39.05 | 62936 |
| 2021-11-03 | 59.14 | $39.39 | 53500 |
| 2021-11-02 | 56.83 | $38.98 | 48600 |
| 2021-11-01 | 56.55 | $38.93 | 79500 |
| 2021-10-29 | 54.26 | $38.53 | 39140 |
| 2021-10-28 | 61.05 | $39.42 | 42341 |
| 2021-10-27 | 54.42 | $38.33 | 43536 |
| 2021-10-26 | 48.96 | $37.61 | 65600 |
| 2021-10-25 | 50.07 | $37.75 | 67112 |
| 2021-10-22 | 49.76 | $37.71 | 44104 |
| 2021-10-21 | 42.60 | $36.86 | 77602 |
| 2021-10-20 | 42.67 | $36.87 | 46700 |
| 2021-10-19 | 45.06 | $37.22 | 86900 |
| 2021-10-18 | 42.34 | $36.91 | 205800 |
| 2021-10-15 | 40.26 | $36.68 | 34000 |
| 2021-10-14 | 37.85 | $36.42 | 41600 |
| 2021-10-13 | 37.96 | $36.44 | 44800 |
| 2021-10-12 | 32.87 | $35.90 | 30100 |
| 2021-10-11 | 32.08 | $35.82 | 87748 |
| 2021-10-08 | 28.62 | $35.47 | 70700 |
| 2021-10-07 | 29.73 | $35.74 | 44810 |
| 2021-10-06 | 24.13 | $35.20 | 32800 |
| 2021-10-05 | 26.10 | $35.74 | 45500 |
| 2021-10-04 | 27.41 | $36.07 | 63200 |
| 2021-10-01 | 27.30 | $36.06 | 56400 |
| 2021-09-30 | 28.27 | $36.31 | 50026 |
| 2021-09-29 | 28.35 | $36.33 | 76300 |
| 2021-09-28 | 29.68 | $36.68 | 36000 |
| 2021-09-27 | 32.05 | $37.26 | 254900 |
| 2021-09-24 | 36.06 | $38.11 | 47312 |
| 2021-09-23 | 38.31 | $38.53 | 54730 |
| 2021-09-22 | 35.20 | $38.19 | 43400 |
| 2021-09-21 | 34.92 | $38.16 | 43141 |
| 2021-09-20 | 31.90 | $37.83 | 62800 |
| 2021-09-17 | 36.21 | $38.72 | 45201 |
| 2021-09-16 | 44.15 | $39.97 | 267043 |
| 2021-09-15 | 40.90 | $39.64 | 554600 |
| 2021-09-14 | 41.11 | $39.67 | 34500 |
| 2021-09-13 | 39.56 | $39.51 | 138032 |
| 2021-09-10 | 40.06 | $39.59 | 31735 |
| 2021-09-09 | 40.12 | $39.60 | 48230 |
| 2021-09-08 | 35.01 | $39.05 | 37300 |
| 2021-09-07 | 36.63 | $39.35 | 87046 |
| 2021-09-03 | 43.66 | $40.45 | 28032 |
| 2021-09-02 | 43.81 | $40.47 | 33100 |
| 2021-09-01 | 42.16 | $40.29 | 26800 |
| 2021-08-31 | 48.54 | $41.14 | 68642 |
| 2021-08-30 | 46.36 | $40.90 | 29900 |
| 2021-08-27 | 45.36 | $40.79 | 27700 |
| 2021-08-26 | 42.67 | $40.50 | 54900 |
| 2021-08-25 | 43.94 | $40.68 | 22200 |
| 2021-08-24 | 44.94 | $40.82 | 28800 |
| 2021-08-23 | 44.77 | $40.80 | 93400 |
| 2021-08-20 | 39.16 | $40.17 | 34131 |
| 2021-08-19 | 39.47 | $40.22 | 25500 |
| 2021-08-18 | 42.12 | $40.65 | 19432 |
| 2021-08-17 | 43.14 | $40.81 | 33148 |
| 2021-08-16 | 53.69 | $42.17 | 47704 |
| 2021-08-13 | 54.72 | $42.28 | 26200 |
| 2021-08-12 | 50.28 | $41.74 | 19304 |
| 2021-08-11 | 50.45 | $41.76 | 17328 |
| 2021-08-10 | 45.23 | $41.18 | 28649 |
| 2021-08-09 | 43.17 | $40.97 | 21827 |
| 2021-08-06 | 42.08 | $40.86 | 20400 |
| 2021-08-05 | 43.74 | $41.09 | 15547 |
| 2021-08-04 | 43.19 | $41.03 | 26847 |
| 2021-08-03 | 44.08 | $41.16 | 200800 |
| 2021-08-02 | 43.66 | $41.11 | 25200 |
| 2021-07-30 | 44.43 | $41.23 | 19500 |
| 2021-07-29 | 42.16 | $40.95 | 19147 |
| 2021-07-28 | 40.08 | $40.70 | 24900 |
| 2021-07-27 | 38.58 | $40.52 | 39439 |
| 2021-07-26 | 38.49 | $40.51 | 33400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.54
2026-07-24
Close Price
$21.92
Vol: 2642
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -60.54 | $21.92 | 2642 |
| 2026-07-23 | -95.93 | $21.28 | 59221 |
| 2026-07-22 | -73.03 | $22.10 | 42405 |
| 2026-07-21 | -93.82 | $21.73 | 29835 |
| 2026-07-20 | -94.38 | $21.72 | 46000 |
| 2026-07-17 | -83.71 | $21.91 | 70604 |
| 2026-07-16 | -83.15 | $21.92 | 80800 |
| 2026-07-15 | -83.71 | $21.91 | 211400 |
| 2026-07-14 | -95.93 | $21.75 | 84043 |
| 2026-07-13 | -93.02 | $21.80 | 52008 |
| 2026-07-10 | -87.29 | $21.82 | 39124 |
| 2026-07-09 | -89.50 | $21.78 | 85719 |
| 2026-07-08 | -80.11 | $21.95 | 151500 |
| 2026-07-07 | -35.36 | $22.76 | 53300 |
| 2026-07-06 | -33.15 | $22.80 | 51400 |
| 2026-07-02 | -29.83 | $22.86 | 59900 |
| 2026-07-01 | -33.86 | $22.54 | 87400 |
| 2026-06-30 | -64.71 | $22.60 | 35609 |
| 2026-06-29 | -65.11 | $22.58 | 119900 |
| 2026-06-26 | -62.18 | $22.80 | 70700 |
| 2026-06-25 | -54.58 | $23.19 | 44000 |
| 2026-06-24 | -59.65 | $22.93 | 48337 |
| 2026-06-23 | -58.70 | $22.65 | 84100 |
| 2026-06-22 | -49.59 | $22.99 | 144803 |
| 2026-06-18 | -49.40 | $22.70 | 64400 |
| 2026-06-17 | -52.09 | $22.38 | 92300 |
| 2026-06-16 | -49.43 | $22.53 | 76908 |
| 2026-06-15 | -48.00 | $22.63 | 108600 |
| 2026-06-12 | -52.58 | $22.22 | 43528 |
| 2026-06-11 | -53.97 | $22.12 | 87100 |
| 2026-06-10 | -57.74 | $21.85 | 52200 |
| 2026-06-09 | -54.11 | $22.11 | 52800 |
| 2026-06-08 | -61.23 | $21.60 | 66700 |
| 2026-06-05 | -58.16 | $21.82 | 76221 |
| 2026-06-04 | -58.02 | $21.83 | 240500 |
| 2026-06-03 | -66.11 | $21.25 | 159518 |
| 2026-06-02 | -4.58 | $25.66 | 43200 |
| 2026-06-01 | -5.27 | $25.61 | 99629 |
| 2026-05-29 | -8.88 | $25.35 | 73422 |
| 2026-05-28 | -0.15 | $25.51 | 79100 |
| 2026-05-27 | -5.68 | $24.26 | 98143 |
| 2026-05-26 | -9.09 | $20.38 | 83813 |
| 2026-05-22 | -34.03 | $20.04 | 117502 |
| 2026-05-21 | -43.98 | $19.85 | 240813 |
| 2026-05-20 | -61.22 | $19.54 | 89500 |
| 2026-05-19 | -88.99 | $19.02 | 79142 |
| 2026-05-18 | -77.98 | $19.26 | 174300 |
| 2026-05-15 | -98.17 | $18.82 | 89827 |
| 2026-05-14 | -82.66 | $19.25 | 131826 |
| 2026-05-13 | -80.07 | $19.32 | 76809 |
| 2026-05-12 | -82.66 | $19.25 | 110232 |
| 2026-05-11 | -67.16 | $19.67 | 106300 |
| 2026-05-08 | -55.72 | $19.98 | 109300 |
| 2026-05-07 | -62.36 | $19.80 | 133900 |
| 2026-05-06 | -58.67 | $19.90 | 271600 |
| 2026-05-05 | -85.98 | $19.16 | 139137 |
| 2026-05-04 | -85.29 | $18.88 | 390600 |
| 2026-05-01 | -65.37 | $19.47 | 67000 |
| 2026-04-30 | -62.78 | $19.55 | 121202 |
| 2026-04-29 | -74.76 | $19.18 | 56800 |
| 2026-04-28 | -61.49 | $19.59 | 89643 |
| 2026-04-27 | -32.36 | $20.49 | 104000 |
| 2026-04-24 | -33.98 | $20.44 | 67400 |
| 2026-04-23 | -34.63 | $20.42 | 98600 |
| 2026-04-22 | -22.65 | $20.79 | 93900 |
| 2026-04-21 | -41.10 | $20.22 | 67500 |
| 2026-04-20 | -21.04 | $20.84 | 173404 |
| 2026-04-17 | -10.12 | $21.15 | 101939 |
| 2026-04-16 | -10.70 | $20.46 | 598412 |
| 2026-04-15 | -24.90 | $19.85 | 617400 |
| 2026-04-14 | -12.45 | $20.15 | 66220 |
| 2026-04-13 | -21.58 | $19.93 | 236626 |
| 2026-04-10 | -8.71 | $20.24 | 91600 |
| 2026-04-09 | -11.31 | $20.00 | 95024 |
| 2026-04-08 | -4.04 | $20.18 | 94900 |
| 2026-04-07 | -72.73 | $18.73 | 227345 |
| 2026-04-06 | -65.61 | $18.91 | 179700 |
| 2026-04-02 | -69.57 | $18.81 | 782222 |
| 2026-04-01 | -75.00 | $18.84 | 735200 |
| 2026-03-31 | -69.03 | $19.13 | 210200 |
| 2026-03-30 | -81.72 | $18.72 | 179400 |
| 2026-03-27 | -84.93 | $18.70 | 169530 |
| 2026-03-26 | -83.96 | $18.93 | 217200 |
| 2026-03-25 | -78.48 | $19.26 | 1.1M |
| 2026-03-24 | -88.91 | $18.67 | 638730 |
| 2026-03-23 | -87.56 | $18.76 | 296600 |
| 2026-03-20 | -96.89 | $18.22 | 337400 |
| 2026-03-19 | -94.85 | $18.34 | 146400 |
| 2026-03-18 | -99.57 | $19.32 | 78600 |
| 2026-03-17 | -90.51 | $19.83 | 111100 |
| 2026-03-16 | -92.73 | $19.72 | 235700 |
| 2026-03-13 | -97.17 | $19.50 | 216400 |
| 2026-03-12 | -92.58 | $19.94 | 227710 |
| 2026-03-11 | -90.68 | $20.03 | 108831 |
| 2026-03-10 | -87.92 | $20.16 | 163700 |
| 2026-03-09 | -89.62 | $20.08 | 181400 |
| 2026-03-06 | -95.23 | $20.32 | 85828 |
| 2026-03-05 | -93.22 | $20.87 | 109222 |
| 2026-03-04 | -87.85 | $21.49 | 101700 |
| 2026-03-03 | -82.55 | $21.66 | 90700 |
| 2026-03-02 | -76.52 | $22.29 | 68400 |
| 2026-02-27 | -35.23 | $23.38 | 64800 |
| 2026-02-26 | -30.68 | $23.50 | 146100 |
| 2026-02-25 | -31.82 | $23.47 | 62100 |
| 2026-02-24 | -23.86 | $23.68 | 67124 |
| 2026-02-23 | -30.68 | $23.50 | 84701 |
| 2026-02-20 | -23.86 | $23.68 | 256200 |
| 2026-02-19 | -26.89 | $23.60 | 325500 |
| 2026-02-18 | -7.58 | $24.11 | 64626 |
| 2026-02-17 | -5.31 | $23.99 | 71847 |
| 2026-02-13 | -4.94 | $23.98 | 126400 |
| 2026-02-12 | -5.13 | $23.89 | 108200 |
| 2026-02-11 | -7.11 | $23.76 | 99705 |
| 2026-02-10 | -3.11 | $23.85 | 133817 |
| 2026-02-09 | -25.11 | $23.34 | 105900 |
| 2026-02-06 | -39.01 | $23.03 | 837248 |
| 2026-02-05 | -27.35 | $23.29 | 299300 |
| 2026-02-04 | -16.59 | $23.43 | 182200 |
| 2026-02-03 | -69.19 | $22.32 | 120823 |
| 2026-02-02 | -36.05 | $23.25 | 1.7M |
| 2026-01-30 | -38.78 | $23.21 | 916333 |
| 2026-01-29 | 0.00 | $23.69 | 74121 |
| 2026-01-28 | -24.03 | $23.29 | 112911 |
| 2026-01-27 | -18.60 | $23.36 | 48100 |
| 2026-01-26 | -10.85 | $23.46 | 53243 |
| 2026-01-23 | -7.50 | $23.42 | 49546 |
| 2026-01-22 | -4.17 | $23.46 | 74240 |
| 2026-01-21 | -25.83 | $23.20 | 60200 |
| 2026-01-20 | -77.50 | $22.58 | 88300 |
| 2026-01-16 | -53.33 | $22.87 | 113445 |
| 2026-01-15 | -38.33 | $23.05 | 598241 |
| 2026-01-14 | -43.33 | $22.99 | 560645 |
| 2026-01-13 | -40.29 | $22.95 | 58310 |
| 2026-01-12 | -29.66 | $23.08 | 304200 |
| 2026-01-09 | -20.43 | $23.13 | 103425 |
| 2026-01-08 | -28.73 | $22.72 | 80500 |
| 2026-01-07 | -26.18 | $22.79 | 151700 |
| 2026-01-06 | -13.09 | $23.15 | 261000 |
| 2026-01-05 | -1.09 | $23.48 | 152119 |
| 2026-01-02 | -7.69 | $23.28 | 83600 |
| 2025-12-31 | -12.45 | $23.15 | 31908 |
| 2025-12-30 | -12.82 | $23.14 | 91004 |
| 2025-12-29 | -13.92 | $23.11 | 86231 |
| 2025-12-26 | -9.24 | $23.02 | 98338 |
| 2025-12-24 | -14.46 | $22.89 | 29100 |
| 2025-12-23 | -0.44 | $23.00 | 61738 |
| 2025-12-22 | -2.49 | $22.93 | 87124 |
| 2025-12-19 | -1.39 | $22.70 | 113322 |
| 2025-12-18 | -10.00 | $22.48 | 58700 |
| 2025-12-17 | -6.42 | $22.45 | 69637 |
| 2025-12-16 | -5.80 | $22.36 | 68600 |
| 2025-12-15 | -5.79 | $22.20 | 80200 |
| 2025-12-12 | -15.94 | $22.15 | 78345 |
| 2025-12-11 | -45.17 | $21.83 | 113914 |
| 2025-12-10 | -71.43 | $21.15 | 138400 |
| 2025-12-09 | -85.71 | $20.78 | 94700 |
| 2025-12-08 | -74.13 | $21.08 | 104800 |
| 2025-12-05 | -61.39 | $21.41 | 118403 |
| 2025-12-04 | -69.11 | $21.21 | 107500 |
| 2025-12-03 | -60.62 | $21.43 | 201440 |
| 2025-12-02 | -61.39 | $21.41 | 254715 |
| 2025-12-01 | -57.92 | $21.50 | 97117 |
| 2025-11-28 | -53.28 | $21.62 | 81342 |
| 2025-11-26 | -70.27 | $21.18 | 51807 |
| 2025-11-25 | -72.43 | $21.16 | 102900 |
| 2025-11-24 | -90.77 | $20.71 | 98200 |
| 2025-11-21 | -85.93 | $20.88 | 91600 |
| 2025-11-20 | -99.70 | $20.42 | 138500 |
| 2025-11-19 | -94.39 | $20.72 | 85600 |
| 2025-11-18 | -89.96 | $21.24 | 100900 |
| 2025-11-17 | -85.60 | $21.71 | 46042 |
| 2025-11-14 | -59.92 | $22.35 | 37900 |
| 2025-11-13 | -44.83 | $22.80 | 67800 |
| 2025-11-12 | -54.41 | $22.55 | 39632 |
| 2025-11-11 | -60.15 | $22.40 | 55800 |
| 2025-11-10 | -62.45 | $22.34 | 98645 |
| 2025-11-07 | -63.98 | $22.30 | 54700 |
| 2025-11-06 | -80.84 | $21.86 | 87002 |
| 2025-11-05 | -89.66 | $21.63 | 74100 |
| 2025-11-04 | -98.08 | $21.41 | 58800 |
| 2025-11-03 | -99.11 | $21.74 | 58200 |
| 2025-10-31 | -93.01 | $22.24 | 55735 |
| 2025-10-30 | -93.59 | $22.51 | 67400 |
| 2025-10-29 | -92.95 | $22.52 | 66341 |
| 2025-10-28 | -47.22 | $23.46 | 48532 |
| 2025-10-27 | -34.26 | $23.60 | 64400 |
| 2025-10-24 | -41.67 | $23.52 | 43947 |
| 2025-10-23 | -44.44 | $23.49 | 130625 |
| 2025-10-22 | -45.37 | $23.48 | 31802 |
| 2025-10-21 | -47.06 | $23.52 | 126600 |
| 2025-10-20 | -42.94 | $23.82 | 42131 |
| 2025-10-17 | -37.42 | $23.91 | 75200 |
| 2025-10-16 | -52.15 | $23.67 | 45715 |
| 2025-10-15 | -61.96 | $23.51 | 60600 |
| 2025-10-14 | -80.37 | $23.21 | 67100 |
| 2025-10-13 | -74.23 | $23.31 | 80900 |
| 2025-10-10 | -96.93 | $22.94 | 130049 |
| 2025-10-09 | -89.04 | $23.22 | 387609 |
| 2025-10-08 | -93.43 | $23.24 | 42940 |
| 2025-10-07 | -99.27 | $23.16 | 241217 |
| 2025-10-06 | -94.55 | $23.48 | 60908 |
| 2025-10-03 | -60.91 | $23.85 | 34503 |
| 2025-10-02 | -61.82 | $23.84 | 29200 |
| 2025-10-01 | -45.40 | $23.78 | 41800 |
| 2025-09-30 | -41.72 | $23.84 | 60800 |
| 2025-09-29 | -45.93 | $23.73 | 43200 |
| 2025-09-26 | -50.58 | $23.65 | 47200 |
| 2025-09-25 | -42.44 | $23.79 | 52848 |
| 2025-09-24 | -31.40 | $23.98 | 33600 |
| 2025-09-23 | -9.30 | $24.36 | 54830 |
| 2025-09-22 | -21.56 | $24.11 | 27920 |
| 2025-09-19 | -18.56 | $24.16 | 68200 |
| 2025-09-18 | -13.20 | $24.14 | 35430 |
| 2025-09-17 | -11.20 | $24.19 | 42000 |
| 2025-09-16 | -7.08 | $24.20 | 62211 |
| 2025-09-15 | -2.03 | $24.32 | 49714 |
| 2025-09-12 | -13.82 | $24.03 | 38301 |
| 2025-09-11 | -11.48 | $24.06 | 26516 |
| 2025-09-10 | -19.63 | $23.84 | 54800 |
| 2025-09-09 | -12.59 | $24.00 | 38641 |
| 2025-09-08 | -2.34 | $24.28 | 78535 |
| 2025-09-05 | -6.64 | $23.75 | 63842 |
| 2025-09-04 | -32.03 | $23.10 | 56030 |
| 2025-09-03 | -30.99 | $23.04 | 60918 |
| 2025-09-02 | -33.11 | $22.95 | 58400 |
| 2025-08-29 | -24.92 | $23.13 | 58846 |
| 2025-08-28 | -24.61 | $23.14 | 144418 |
| 2025-08-27 | -29.02 | $23.00 | 58200 |
| 2025-08-26 | -14.83 | $23.45 | 52212 |
| 2025-08-25 | -16.40 | $23.40 | 53300 |
| 2025-08-22 | -4.10 | $23.79 | 68400 |
| 2025-08-21 | -42.37 | $22.11 | 59503 |
| 2025-08-20 | -13.56 | $22.79 | 103300 |
| 2025-08-19 | -17.37 | $22.70 | 50000 |
| 2025-08-18 | -47.03 | $22.00 | 59937 |
| 2025-08-15 | -44.36 | $22.18 | 194400 |
| 2025-08-14 | -59.14 | $21.80 | 87500 |
| 2025-08-13 | -58.37 | $21.82 | 68000 |
| 2025-08-12 | -62.26 | $21.72 | 32919 |
| 2025-08-11 | -72.86 | $21.48 | 43100 |
| 2025-08-08 | -61.17 | $21.81 | 71504 |
| 2025-08-07 | -72.64 | $21.56 | 46504 |
| 2025-08-06 | -88.07 | $21.14 | 42600 |
| 2025-08-05 | -88.69 | $21.12 | 75500 |
| 2025-08-04 | -93.58 | $20.96 | 79604 |
| 2025-08-01 | -96.62 | $20.88 | 69800 |
| 2025-07-31 | -97.11 | $21.00 | 81414 |
| 2025-07-30 | -96.97 | $21.46 | 45800 |
| 2025-07-29 | -92.09 | $22.04 | 52135 |
| 2025-07-28 | -94.97 | $22.32 | 31114 |
| 2025-07-25 | -57.80 | $23.02 | 61226 |
| 2025-07-24 | -71.10 | $22.79 | 27500 |
| 2025-07-23 | -57.23 | $23.03 | 53922 |
| 2025-07-22 | -81.50 | $22.61 | 61316 |
| 2025-07-21 | -48.99 | $23.05 | 40113 |
| 2025-07-18 | -52.02 | $22.99 | 114430 |
| 2025-07-17 | -43.58 | $23.07 | 79839 |
| 2025-07-16 | -36.70 | $23.22 | 64923 |
| 2025-07-15 | -34.86 | $23.26 | 27200 |
| 2025-07-14 | -26.61 | $23.44 | 37010 |
| 2025-07-11 | -19.72 | $23.59 | 33500 |
| 2025-07-10 | -0.92 | $24.00 | 34420 |
| 2025-07-09 | -11.57 | $23.75 | 57200 |
| 2025-07-08 | -8.80 | $23.81 | 70800 |
| 2025-07-07 | -24.54 | $23.47 | 68400 |
| 2025-07-03 | -13.89 | $23.70 | 47000 |
| 2025-07-02 | -5.41 | $23.59 | 71246 |
| 2025-07-01 | -11.89 | $23.47 | 39626 |
| 2025-06-30 | -17.30 | $23.37 | 62331 |
| 2025-06-27 | -15.68 | $23.40 | 62500 |
| 2025-06-26 | -6.45 | $23.29 | 71000 |
| 2025-06-25 | -19.46 | $23.04 | 50400 |
| 2025-06-24 | -8.72 | $23.20 | 42930 |
| 2025-06-23 | -53.96 | $22.48 | 47215 |
| 2025-06-20 | -83.45 | $22.07 | 51623 |
| 2025-06-18 | -100.00 | $21.84 | 94400 |
| 2025-06-17 | -89.38 | $22.22 | 33900 |
| 2025-06-16 | -62.83 | $22.52 | 50903 |
| 2025-06-13 | -76.99 | $22.36 | 47400 |
| 2025-06-12 | -10.57 | $23.10 | 46944 |
| 2025-06-11 | -18.66 | $22.96 | 36131 |
| 2025-06-10 | 0.00 | $23.10 | 35100 |
| 2025-06-09 | -38.58 | $22.52 | 39800 |
| 2025-06-06 | -64.49 | $22.12 | 44918 |
| 2025-06-05 | -54.36 | $22.20 | 57200 |
| 2025-06-04 | -27.59 | $22.53 | 34300 |
| 2025-06-03 | -25.29 | $22.57 | 53200 |
| 2025-06-02 | 0.00 | $23.01 | 100133 |
| 2025-05-30 | -11.05 | $22.80 | 465924 |
| 2025-05-29 | -20.50 | $22.58 | 151620 |
| 2025-05-28 | -29.31 | $22.31 | 87800 |
| 2025-05-27 | -16.81 | $22.60 | 69323 |
| 2025-05-23 | -14.22 | $22.66 | 63126 |
| 2025-05-22 | -1.29 | $22.96 | 65235 |
| 2025-05-21 | -15.71 | $22.44 | 70900 |
| 2025-05-20 | -5.24 | $22.66 | 46634 |
| 2025-05-19 | -6.54 | $22.45 | 65109 |
| 2025-05-16 | -8.43 | $22.36 | 51100 |
| 2025-05-15 | -10.39 | $22.29 | 138330 |
| 2025-05-14 | -16.29 | $22.08 | 262627 |
| 2025-05-13 | -2.21 | $22.20 | 92822 |
| 2025-05-12 | -3.53 | $22.11 | 147636 |
| 2025-05-09 | -6.89 | $21.85 | 50618 |
| 2025-05-08 | -13.50 | $21.61 | 73400 |
| 2025-05-07 | -17.77 | $21.40 | 59700 |
| 2025-05-06 | -8.68 | $21.75 | 41600 |
| 2025-05-05 | -2.48 | $22.00 | 77100 |
| 2025-05-02 | -9.95 | $21.60 | 46237 |
| 2025-05-01 | -9.74 | $21.22 | 68900 |
| 2025-04-30 | -15.47 | $21.02 | 56500 |
| 2025-04-29 | -4.58 | $21.40 | 60940 |
| 2025-04-28 | -3.53 | $21.35 | 62600 |
| 2025-04-25 | -2.08 | $21.37 | 42800 |
| 2025-04-24 | -1.80 | $21.34 | 78137 |
| 2025-04-23 | -15.24 | $20.85 | 174708 |
| 2025-04-22 | -53.13 | $19.72 | 114438 |
| 2025-04-21 | -63.35 | $19.36 | 95740 |
| 2025-04-17 | -61.66 | $19.50 | 75936 |
| 2025-04-16 | -66.83 | $19.44 | 93424 |
| 2025-04-15 | -70.00 | $19.42 | 116400 |
| 2025-04-14 | -71.09 | $19.40 | 236900 |
| 2025-04-11 | -78.70 | $19.05 | 141928 |
| 2025-04-10 | -74.57 | $19.24 | 205100 |
| 2025-04-09 | -65.22 | $19.67 | 367717 |
| 2025-04-08 | -96.74 | $18.22 | 242031 |
| 2025-04-07 | -94.89 | $18.40 | 198200 |
| 2025-04-04 | -93.19 | $19.66 | 112617 |
| 2025-04-03 | -76.68 | $20.73 | 71700 |
| 2025-04-02 | -68.77 | $20.93 | 47925 |
| 2025-04-01 | -79.05 | $20.67 | 104600 |
| 2025-03-31 | -84.62 | $20.47 | 90308 |
| 2025-03-28 | -87.69 | $20.39 | 92616 |
| 2025-03-27 | -75.00 | $20.72 | 81800 |
| 2025-03-26 | -62.69 | $21.04 | 51200 |
| 2025-03-25 | -41.54 | $21.59 | 48820 |
| 2025-03-24 | -45.38 | $21.49 | 82136 |
| 2025-03-21 | -40.77 | $21.61 | 100100 |
| 2025-03-20 | -23.08 | $22.07 | 55335 |
| 2025-03-19 | -4.73 | $22.54 | 70200 |
| 2025-03-18 | -5.82 | $22.51 | 59655 |
| 2025-03-17 | -5.26 | $22.44 | 115611 |
| 2025-03-14 | -1.88 | $22.53 | 99914 |
| 2025-03-13 | -27.91 | $21.78 | 113000 |
| 2025-03-12 | -5.81 | $22.32 | 103700 |
| 2025-03-11 | -11.29 | $22.07 | 79246 |
| 2025-03-10 | -21.61 | $21.75 | 68228 |
| 2025-03-07 | 0.00 | $22.42 | 51741 |
| 2025-03-06 | -14.56 | $21.96 | 180827 |
| 2025-03-05 | -2.95 | $21.71 | 54600 |
| 2025-03-04 | -28.96 | $20.49 | 54700 |
| 2025-03-03 | -30.98 | $20.32 | 70509 |
| 2025-02-28 | -23.57 | $20.54 | 64200 |
| 2025-02-27 | -18.52 | $20.69 | 62500 |
| 2025-02-26 | -9.09 | $20.97 | 51144 |
| 2025-02-25 | -12.98 | $20.75 | 61110 |
| 2025-02-24 | -33.44 | $20.26 | 92300 |
| 2025-02-21 | -40.26 | $20.08 | 59249 |
| 2025-02-20 | -39.60 | $20.10 | 49541 |
| 2025-02-19 | -42.90 | $20.00 | 91648 |
| 2025-02-18 | -18.15 | $20.75 | 93400 |
| 2025-02-14 | -21.78 | $20.64 | 72433 |
| 2025-02-13 | -28.05 | $20.45 | 141700 |
| 2025-02-12 | -52.48 | $19.71 | 174500 |
| 2025-02-11 | -62.38 | $19.41 | 84613 |
| 2025-02-10 | -58.09 | $19.54 | 164700 |
| 2025-02-07 | -63.04 | $19.39 | 140800 |
| 2025-02-06 | -49.51 | $19.80 | 141500 |
| 2025-02-05 | -67.99 | $19.24 | 170539 |
| 2025-02-04 | -77.89 | $18.94 | 272301 |
| 2025-02-03 | -94.72 | $18.43 | 284844 |
| 2025-01-31 | -87.94 | $19.04 | 107101 |
| 2025-01-30 | -68.48 | $19.54 | 181409 |
| 2025-01-29 | -60.31 | $19.75 | 133009 |
| 2025-01-28 | -12.84 | $20.97 | 86900 |
| 2025-01-27 | -3.50 | $21.21 | 335000 |
| 2025-01-24 | -6.61 | $21.13 | 83700 |
| 2025-01-23 | -12.33 | $20.72 | 134530 |
| 2025-01-22 | -14.10 | $20.68 | 164217 |
| 2025-01-21 | -4.41 | $20.90 | 258018 |
| 2025-01-17 | -13.79 | $20.23 | 233600 |
| 2025-01-16 | -10.32 | $20.12 | 433037 |
| 2025-01-15 | -31.21 | $19.92 | 117125 |
| 2025-01-14 | -69.15 | $19.35 | 267700 |
| 2025-01-13 | -86.32 | $19.02 | 355500 |
| 2025-01-10 | -95.54 | $19.15 | 144600 |
| 2025-01-08 | -69.64 | $19.73 | 69800 |
| 2025-01-07 | -55.41 | $20.08 | 196000 |
| 2025-01-06 | -65.80 | $19.84 | 233400 |
| 2025-01-03 | -91.34 | $19.25 | 167700 |
| 2025-01-02 | -84.42 | $19.41 | 299100 |
| 2024-12-31 | -61.04 | $19.95 | 115300 |
| 2024-12-30 | -71.86 | $19.70 | 186800 |
| 2024-12-27 | -77.06 | $19.58 | 258624 |
| 2024-12-26 | -76.62 | $19.59 | 202714 |
| 2024-12-24 | -83.55 | $19.43 | 92834 |
| 2024-12-23 | -89.18 | $19.30 | 338443 |
| 2024-12-20 | -86.15 | $19.37 | 220537 |
| 2024-12-19 | -88.31 | $19.32 | 299141 |
| 2024-12-18 | -95.67 | $19.15 | 144100 |
| 2024-12-17 | -67.98 | $19.81 | 206742 |
| 2024-12-16 | -48.68 | $20.25 | 526116 |
| 2024-12-13 | -35.96 | $20.54 | 133942 |
| 2024-12-12 | -32.02 | $20.63 | 99738 |
| 2024-12-11 | -15.79 | $21.00 | 88700 |
| 2024-12-10 | -10.96 | $21.11 | 145413 |
| 2024-12-09 | -7.89 | $21.18 | 184244 |
| 2024-12-06 | -31.84 | $20.75 | 96536 |
| 2024-12-05 | -45.49 | $20.59 | 127300 |
| 2024-12-04 | -55.23 | $20.32 | 77717 |
| 2024-12-03 | -59.45 | $20.26 | 195800 |
| 2024-12-02 | -68.22 | $20.10 | 211600 |
| 2024-11-29 | -88.79 | $19.44 | 114329 |
| 2024-11-27 | -89.10 | $19.43 | 163804 |
| 2024-11-26 | -98.44 | $19.13 | 234707 |
| 2024-11-25 | -88.96 | $19.55 | 203204 |
| 2024-11-22 | -94.81 | $19.37 | 107527 |
| 2024-11-21 | -96.31 | $19.42 | 192348 |
| 2024-11-20 | -93.68 | $19.62 | 192612 |
| 2024-11-19 | -91.93 | $19.67 | 211000 |
| 2024-11-18 | -89.68 | $19.80 | 357300 |
| 2024-11-15 | -97.78 | $19.52 | 327735 |
| 2024-11-14 | -99.18 | $19.47 | 258900 |
| 2024-11-13 | -97.12 | $19.73 | 105100 |
| 2024-11-12 | -96.89 | $19.98 | 122616 |
| 2024-11-11 | -91.56 | $21.04 | 69700 |
| 2024-11-08 | -89.34 | $21.11 | 64234 |
| 2024-11-07 | -87.17 | $21.44 | 82729 |
| 2024-11-06 | -98.23 | $21.19 | 50746 |
| 2024-11-05 | -77.53 | $21.66 | 62500 |
| 2024-11-04 | -69.60 | $21.84 | 62114 |
| 2024-11-01 | -71.37 | $21.80 | 68500 |
| 2024-10-31 | -80.62 | $21.59 | 117600 |
| 2024-10-30 | -92.07 | $21.33 | 82807 |
| 2024-10-29 | -89.77 | $21.49 | 60000 |
| 2024-10-28 | -70.23 | $21.91 | 83522 |
| 2024-10-25 | -100.00 | $21.27 | 39903 |
| 2024-10-24 | -96.99 | $21.54 | 59900 |
| 2024-10-23 | -84.59 | $21.87 | 93100 |
| 2024-10-22 | -55.96 | $22.90 | 289910 |
| 2024-10-21 | -49.57 | $22.98 | 35909 |
| 2024-10-18 | -42.86 | $23.10 | 33300 |
| 2024-10-17 | -61.25 | $22.65 | 116710 |
| 2024-10-16 | -56.25 | $22.77 | 52000 |
| 2024-10-15 | -53.75 | $22.83 | 50500 |
| 2024-10-14 | -40.83 | $23.14 | 35300 |
| 2024-10-11 | -32.13 | $23.23 | 67813 |
| 2024-10-10 | -32.49 | $23.22 | 41040 |
| 2024-10-09 | -27.46 | $23.31 | 58036 |
| 2024-10-08 | -33.99 | $23.08 | 58600 |
| 2024-10-07 | -28.76 | $23.24 | 96700 |
| 2024-10-04 | -25.82 | $23.33 | 46521 |
| 2024-10-03 | -48.69 | $22.63 | 160300 |
| 2024-10-02 | -32.68 | $23.12 | 1.4M |
| 2024-10-01 | -33.01 | $23.11 | 1.4M |
| 2024-09-30 | -16.67 | $23.61 | 740800 |
| 2024-09-27 | -9.15 | $23.84 | 350703 |
| 2024-09-26 | -0.47 | $23.17 | 57100 |
| 2024-09-25 | -32.47 | $21.94 | 37900 |
| 2024-09-24 | -35.71 | $21.89 | 56700 |
| 2024-09-23 | -35.06 | $21.90 | 91800 |
| 2024-09-20 | -39.11 | $21.74 | 126214 |
| 2024-09-19 | -3.92 | $22.36 | 41516 |
| 2024-09-18 | -9.45 | $21.86 | 60000 |
| 2024-09-17 | -5.34 | $21.88 | 43100 |
| 2024-09-16 | -12.30 | $21.47 | 240530 |
| 2024-09-13 | -1.91 | $21.66 | 69113 |
| 2024-09-12 | -3.85 | $21.58 | 110700 |
| 2024-09-11 | -9.63 | $21.45 | 93534 |
| 2024-09-10 | -17.19 | $21.28 | 112500 |
| 2024-09-09 | -4.93 | $21.54 | 116200 |
| 2024-09-06 | -13.45 | $21.35 | 52500 |
| 2024-09-05 | -0.89 | $21.63 | 98600 |
| 2024-09-04 | -9.62 | $21.28 | 51000 |
| 2024-09-03 | -15.38 | $21.16 | 67700 |
| 2024-08-30 | -4.98 | $21.31 | 69808 |
| 2024-08-29 | -1.05 | $21.28 | 135700 |
| 2024-08-28 | -16.76 | $20.94 | 52000 |
| 2024-08-27 | -3.78 | $21.18 | 89700 |
| 2024-08-26 | -4.65 | $21.04 | 129400 |
| 2024-08-23 | 0.00 | $21.05 | 83500 |
| 2024-08-22 | -16.55 | $20.56 | 418301 |
| 2024-08-21 | -38.26 | $20.32 | 104100 |
| 2024-08-20 | -59.73 | $20.00 | 101300 |
| 2024-08-19 | -57.72 | $20.03 | 140200 |
| 2024-08-16 | -83.42 | $19.73 | 84414 |
| 2024-08-15 | -90.95 | $19.58 | 171400 |
| 2024-08-14 | -92.65 | $19.55 | 123400 |
| 2024-08-13 | -83.82 | $19.73 | 99338 |
| 2024-08-12 | -92.65 | $19.55 | 253143 |
| 2024-08-09 | -87.75 | $19.65 | 177800 |
| 2024-08-08 | -86.76 | $19.67 | 717618 |
| 2024-08-07 | -90.05 | $19.63 | 255500 |
| 2024-08-06 | -87.56 | $19.68 | 299701 |
| 2024-08-05 | -84.58 | $19.74 | 313300 |
| 2024-08-02 | -69.78 | $20.47 | 113516 |
| 2024-08-01 | -84.89 | $20.26 | 183933 |
| 2024-07-31 | -58.99 | $20.62 | 85900 |
| 2024-07-30 | -59.71 | $20.61 | 152243 |
| 2024-07-29 | -50.36 | $20.74 | 372300 |
| 2024-07-26 | -54.68 | $20.68 | 154618 |
| 2024-07-25 | -52.52 | $20.71 | 215800 |
| 2024-07-24 | -100.00 | $20.05 | 68900 |
| 2024-07-23 | -73.38 | $20.42 | 360600 |
| 2024-07-22 | -3.60 | $21.39 | 200408 |
| 2024-07-19 | -57.55 | $20.64 | 199200 |
| 2024-07-18 | -13.67 | $21.25 | 46907 |
| 2024-07-17 | -17.39 | $21.19 | 69800 |
| 2024-07-16 | -40.58 | $20.87 | 104240 |
| 2024-07-15 | -41.30 | $20.86 | 120900 |
| 2024-07-12 | -35.63 | $21.17 | 69319 |
| 2024-07-11 | -67.94 | $20.72 | 163712 |
| 2024-07-10 | -86.60 | $20.33 | 89249 |
| 2024-07-09 | -92.82 | $20.20 | 87814 |
| 2024-07-08 | -79.42 | $20.55 | 267147 |
| 2024-07-05 | -73.84 | $20.78 | 274600 |
| 2024-07-03 | -80.00 | $20.64 | 51038 |
| 2024-07-02 | -97.22 | $20.14 | 160800 |
| 2024-07-01 | -96.97 | $20.15 | 437000 |
| 2024-06-28 | -93.48 | $20.34 | 337136 |
| 2024-06-27 | -94.17 | $20.44 | 103617 |
| 2024-06-26 | -87.34 | $20.66 | 438200 |
| 2024-06-25 | -91.74 | $20.54 | 236923 |
| 2024-06-24 | -90.96 | $20.58 | 287800 |
| 2024-06-21 | -90.96 | $20.58 | 151400 |
| 2024-06-20 | -81.82 | $21.18 | 110204 |
| 2024-06-18 | -82.47 | $21.16 | 288400 |
| 2024-06-17 | -84.19 | $21.11 | 120000 |
| 2024-06-14 | -93.87 | $20.81 | 99700 |
| 2024-06-13 | -96.07 | $21.52 | 189700 |
| 2024-06-12 | -88.84 | $21.93 | 150608 |
| 2024-06-11 | -93.27 | $21.84 | 388723 |
| 2024-06-10 | -89.78 | $22.11 | 98001 |
| 2024-06-07 | -97.92 | $22.37 | 64200 |
| 2024-06-06 | -89.60 | $22.66 | 88900 |
| 2024-06-05 | -62.40 | $23.00 | 121600 |
| 2024-06-04 | -39.20 | $23.29 | 58804 |
| 2024-06-03 | -36.80 | $23.32 | 157823 |
| 2024-05-31 | -34.13 | $23.35 | 92008 |
| 2024-05-30 | -35.71 | $23.13 | 569100 |
| 2024-05-29 | -46.67 | $22.87 | 312100 |
| 2024-05-28 | -31.28 | $23.17 | 507200 |
| 2024-05-24 | -6.67 | $23.65 | 297448 |
| 2024-05-23 | -24.10 | $23.31 | 288548 |
| 2024-05-22 | -27.69 | $23.24 | 306715 |
| 2024-05-21 | -15.90 | $23.47 | 51512 |
| 2024-05-20 | -10.77 | $23.57 | 68668 |
| 2024-05-17 | -23.22 | $23.45 | 43200 |
| 2024-05-16 | -18.96 | $23.54 | 51600 |
| 2024-05-15 | -11.37 | $23.70 | 53515 |
| 2024-05-14 | -7.58 | $23.78 | 45800 |
| 2024-05-13 | -41.71 | $23.06 | 118345 |
| 2024-05-10 | -62.56 | $22.62 | 35200 |
| 2024-05-09 | -46.45 | $22.96 | 105717 |
| 2024-05-08 | -54.50 | $22.79 | 56408 |
| 2024-05-07 | -44.55 | $23.00 | 86300 |
| 2024-05-06 | -67.21 | $22.64 | 118000 |
| 2024-05-03 | -71.66 | $22.53 | 118700 |
| 2024-05-02 | -91.90 | $22.03 | 186200 |
| 2024-05-01 | -96.83 | $21.93 | 45336 |
| 2024-04-30 | -98.39 | $21.94 | 59500 |
| 2024-04-29 | -94.86 | $22.05 | 174500 |
| 2024-04-26 | -84.24 | $22.38 | 464800 |
| 2024-04-25 | -99.70 | $21.90 | 406000 |
| 2024-04-24 | -98.81 | $22.09 | 757928 |
| 2024-04-23 | -92.92 | $22.40 | 460148 |
| 2024-04-22 | -68.46 | $23.77 | 122700 |
| 2024-04-19 | -82.16 | $23.44 | 73200 |
| 2024-04-18 | -88.38 | $23.29 | 103500 |
| 2024-04-17 | -89.63 | $23.26 | 78548 |
| 2024-04-16 | -99.17 | $23.03 | 79031 |
| 2024-04-15 | -97.05 | $23.12 | 123219 |
| 2024-04-12 | -98.31 | $23.09 | 57549 |
| 2024-04-11 | -88.78 | $23.68 | 86123 |
| 2024-04-10 | -84.21 | $23.82 | 49900 |
| 2024-04-09 | -69.47 | $24.10 | 246200 |
| 2024-04-08 | -65.79 | $24.17 | 98800 |
| 2024-04-05 | -67.89 | $24.13 | 109612 |
| 2024-04-04 | -43.68 | $24.59 | 69900 |
| 2024-04-03 | -24.74 | $24.95 | 846200 |
| 2024-04-02 | -52.63 | $24.42 | 3.7M |
| 2024-04-01 | -29.47 | $24.86 | 51348 |
| 2024-03-28 | -26.32 | $24.92 | 399848 |
| 2024-03-27 | -4.74 | $25.33 | 109107 |
| 2024-03-26 | -4.14 | $24.91 | 294600 |
| 2024-03-25 | -26.32 | $24.36 | 99800 |
| 2024-03-22 | -61.40 | $23.96 | 59636 |
| 2024-03-21 | -52.71 | $24.13 | 35900 |
| 2024-03-20 | -44.96 | $24.23 | 50700 |
| 2024-03-19 | -64.34 | $23.98 | 84400 |
| 2024-03-18 | -68.99 | $23.92 | 92426 |
| 2024-03-15 | -82.61 | $23.76 | 79721 |
| 2024-03-14 | -96.36 | $23.84 | 212020 |
| 2024-03-13 | -87.62 | $23.98 | 295014 |
| 2024-03-12 | -70.09 | $24.08 | 55474 |
| 2024-03-11 | -79.49 | $23.97 | 77744 |
| 2024-03-08 | -61.54 | $24.18 | 53828 |
| 2024-03-07 | -59.84 | $24.24 | 145907 |
| 2024-03-06 | -86.62 | $23.94 | 77428 |
| 2024-03-05 | -88.77 | $23.94 | 49021 |
| 2024-03-04 | -69.52 | $24.30 | 48413 |
| 2024-03-01 | -59.36 | $24.49 | 49444 |
| 2024-02-29 | -75.12 | $24.27 | 50000 |
| 2024-02-28 | -63.76 | $24.52 | 60208 |
| 2024-02-27 | -64.68 | $24.50 | 57149 |
| 2024-02-26 | -81.19 | $24.14 | 220210 |
| 2024-02-23 | -58.51 | $24.73 | 128000 |
| 2024-02-22 | -58.51 | $24.73 | 75900 |
| 2024-02-21 | -68.05 | $24.50 | 57538 |
| 2024-02-20 | -66.81 | $24.53 | 56213 |
| 2024-02-16 | -56.02 | $24.79 | 61700 |
| 2024-02-15 | -60.17 | $24.69 | 90519 |
| 2024-02-14 | -81.74 | $24.17 | 79400 |
| 2024-02-13 | -95.44 | $23.84 | 102922 |
| 2024-02-12 | -91.56 | $24.73 | 63100 |
| 2024-02-09 | -92.21 | $24.72 | 63831 |
| 2024-02-08 | -86.99 | $24.87 | 351200 |
| 2024-02-07 | -77.52 | $25.14 | 85545 |
| 2024-02-06 | -42.64 | $25.59 | 48400 |
| 2024-02-05 | -59.69 | $25.37 | 72700 |
| 2024-02-02 | -52.71 | $25.46 | 46100 |
| 2024-02-01 | -25.95 | $25.82 | 36124 |
| 2024-01-31 | -50.32 | $25.62 | 51500 |
| 2024-01-30 | -62.61 | $25.68 | 42500 |
| 2024-01-29 | -66.44 | $25.82 | 65317 |
| 2024-01-26 | -64.83 | $25.87 | 68941 |
| 2024-01-25 | -77.47 | $25.51 | 33600 |
| 2024-01-24 | -74.84 | $25.64 | 38600 |
| 2024-01-23 | -90.13 | $25.16 | 45740 |
| 2024-01-22 | -94.59 | $25.02 | 54312 |
| 2024-01-19 | -88.85 | $25.20 | 77700 |
| 2024-01-18 | -90.45 | $25.15 | 56600 |
| 2024-01-17 | -93.31 | $25.06 | 48800 |
| 2024-01-16 | -95.85 | $25.22 | 67736 |
| 2024-01-12 | -85.83 | $25.81 | 97224 |
| 2024-01-11 | -86.22 | $25.80 | 76030 |
| 2024-01-10 | -91.34 | $25.67 | 1.4M |
| 2024-01-09 | -98.77 | $25.58 | 149600 |
| 2024-01-08 | -85.89 | $25.92 | 425400 |
| 2024-01-05 | -91.67 | $25.79 | 152228 |
| 2024-01-04 | -85.96 | $25.97 | 40200 |
| 2024-01-03 | -71.85 | $26.28 | 35500 |
| 2024-01-02 | -40.32 | $26.97 | 57200 |
| 2023-12-29 | -9.69 | $27.74 | 42700 |
| 2023-12-28 | -13.79 | $27.63 | 110746 |
| 2023-12-27 | -8.43 | $27.77 | 60602 |
| 2023-12-26 | -11.28 | $27.69 | 40500 |
| 2023-12-22 | -6.70 | $27.36 | 53300 |
| 2023-12-21 | 0.00 | $27.45 | 41600 |
| 2023-12-20 | -18.53 | $26.97 | 58041 |
| 2023-12-19 | 0.00 | $27.45 | 45500 |
| 2023-12-18 | -25.10 | $26.77 | 50007 |
| 2023-12-15 | -16.08 | $27.00 | 72800 |
| 2023-12-14 | -5.69 | $27.25 | 59700 |
| 2023-12-13 | 0.00 | $26.53 | 63900 |
| 2023-12-12 | -16.83 | $26.12 | 57133 |
| 2023-12-11 | -10.56 | $26.15 | 83300 |
| 2023-12-08 | -12.74 | $26.07 | 65417 |
| 2023-12-07 | -12.74 | $26.07 | 70838 |
| 2023-12-06 | -21.55 | $25.72 | 85915 |
| 2023-12-05 | -18.91 | $25.71 | 54000 |
| 2023-12-04 | -15.67 | $25.84 | 91300 |
| 2023-12-01 | -0.28 | $25.95 | 38500 |
| 2023-11-30 | -3.87 | $25.68 | 66423 |
| 2023-11-29 | -4.31 | $25.66 | 57623 |
| 2023-11-28 | -1.84 | $25.53 | 52200 |
| 2023-11-27 | -2.07 | $25.46 | 99941 |
| 2023-11-24 | -3.52 | $25.33 | 56200 |
| 2023-11-22 | -6.98 | $24.96 | 36636 |
| 2023-11-21 | -6.97 | $24.94 | 43600 |
| 2023-11-20 | 0.00 | $25.10 | 91500 |
| 2023-11-17 | -1.66 | $25.03 | 37900 |
| 2023-11-16 | -11.60 | $24.67 | 36523 |
| 2023-11-15 | -4.14 | $24.94 | 43500 |
| 2023-11-14 | -2.14 | $24.67 | 53900 |
| 2023-11-13 | -9.66 | $23.62 | 97500 |
| 2023-11-10 | -10.08 | $23.61 | 59728 |
| 2023-11-09 | -16.39 | $23.46 | 83133 |
| 2023-11-08 | -21.90 | $23.36 | 72340 |
| 2023-11-07 | -58.01 | $22.65 | 71712 |
| 2023-11-06 | -55.12 | $22.74 | 142100 |
| 2023-11-03 | -45.94 | $23.00 | 64503 |
| 2023-11-02 | -48.76 | $22.92 | 101414 |
| 2023-11-01 | -57.60 | $22.67 | 57501 |
| 2023-10-31 | -58.30 | $22.65 | 144108 |
| 2023-10-30 | -63.60 | $22.50 | 122100 |
| 2023-10-27 | -79.51 | $22.05 | 176200 |
| 2023-10-26 | -82.33 | $21.97 | 167100 |
| 2023-10-25 | -100.00 | $21.47 | 74500 |
| 2023-10-24 | -77.14 | $22.68 | 130600 |
| 2023-10-23 | -84.23 | $22.55 | 133200 |
| 2023-10-20 | -95.22 | $22.43 | 381401 |
| 2023-10-19 | -97.55 | $22.43 | 90334 |
| 2023-10-18 | -99.01 | $22.60 | 59300 |
| 2023-10-17 | -97.21 | $23.26 | 143600 |
| 2023-10-16 | -86.59 | $23.45 | 178200 |
| 2023-10-13 | -98.32 | $23.24 | 48900 |
| 2023-10-12 | -80.51 | $23.65 | 88324 |
| 2023-10-11 | -55.61 | $24.14 | 56220 |
| 2023-10-10 | -54.08 | $24.17 | 86000 |
| 2023-10-09 | -80.57 | $23.68 | 54300 |
| 2023-10-06 | -73.09 | $24.15 | 77000 |
| 2023-10-05 | -79.20 | $23.95 | 47500 |
| 2023-10-04 | -82.87 | $23.83 | 54106 |
| 2023-10-03 | -90.53 | $23.61 | 91521 |
| 2023-10-02 | -94.99 | $23.45 | 96000 |
| 2023-09-29 | -89.82 | $24.09 | 83200 |
| 2023-09-28 | -97.20 | $23.80 | 118608 |
| 2023-09-27 | -96.41 | $23.86 | 85823 |
| 2023-09-26 | -97.18 | $24.18 | 64713 |
| 2023-09-25 | -92.94 | $24.33 | 79000 |
| 2023-09-22 | -99.71 | $24.23 | 84900 |
| 2023-09-21 | -100.00 | $24.36 | 69634 |
| 2023-09-20 | -90.71 | $24.69 | 49100 |
| 2023-09-19 | -95.67 | $24.53 | 56744 |
| 2023-09-18 | -97.36 | $24.67 | 63600 |
| 2023-09-15 | -85.15 | $25.04 | 243700 |
| 2023-09-14 | -80.86 | $25.17 | 142400 |
| 2023-09-13 | -92.08 | $24.83 | 29600 |
| 2023-09-12 | -81.73 | $25.18 | 50100 |
| 2023-09-11 | -77.90 | $26.41 | 39100 |
| 2023-09-08 | -94.48 | $26.11 | 32739 |
| 2023-09-07 | -96.54 | $26.09 | 32041 |
| 2023-09-06 | -88.67 | $26.52 | 27300 |
| 2023-09-05 | -92.61 | $26.44 | 41724 |
| 2023-09-01 | -67.18 | $27.09 | 26200 |
| 2023-08-31 | -65.71 | $27.17 | 31928 |
| 2023-08-30 | -49.52 | $27.51 | 32900 |
| 2023-08-29 | -62.38 | $27.24 | 26100 |
| 2023-08-28 | -78.57 | $26.90 | 69721 |
| 2023-08-25 | -87.61 | $26.73 | 27431 |
| 2023-08-24 | -96.51 | $26.54 | 36200 |
| 2023-08-23 | -89.56 | $26.80 | 28713 |
| 2023-08-22 | -100.00 | $26.54 | 46427 |
| 2023-08-21 | -90.16 | $26.83 | 29705 |
| 2023-08-18 | -86.48 | $26.92 | 43900 |
| 2023-08-17 | -87.16 | $27.13 | 35300 |
| 2023-08-16 | -97.25 | $26.91 | 38700 |
| 2023-08-15 | -100.00 | $27.01 | 41143 |
| 2023-08-14 | -77.89 | $27.55 | 117502 |
| 2023-08-11 | -73.16 | $27.64 | 30941 |
| 2023-08-10 | -53.16 | $28.02 | 48000 |
| 2023-08-09 | -47.89 | $28.12 | 42200 |
| 2023-08-08 | -49.47 | $28.09 | 41024 |
| 2023-08-07 | -25.61 | $28.40 | 54539 |
| 2023-08-04 | -29.59 | $28.24 | 22000 |
| 2023-08-03 | -32.65 | $28.07 | 55630 |
| 2023-08-02 | -25.51 | $28.15 | 32012 |
| 2023-08-01 | -19.13 | $28.37 | 30100 |
| 2023-07-31 | -15.94 | $28.48 | 26407 |
| 2023-07-28 | -5.51 | $28.84 | 25847 |
| 2023-07-27 | -10.14 | $28.68 | 43900 |
| 2023-07-26 | -2.30 | $28.56 | 26726 |
| 2023-07-25 | -4.96 | $28.26 | 96710 |
| 2023-07-24 | -29.55 | $27.32 | 67411 |
| 2023-07-21 | -27.27 | $27.36 | 37100 |
| 2023-07-20 | -20.95 | $27.52 | 26830 |
| 2023-07-19 | -10.67 | $27.78 | 28300 |
| 2023-07-18 | -2.16 | $27.73 | 27933 |
| 2023-07-17 | -9.52 | $27.56 | 31900 |
| 2023-07-14 | -16.02 | $27.41 | 83000 |
| 2023-07-13 | -0.43 | $27.77 | 20134 |
| 2023-07-12 | -4.26 | $27.27 | 23200 |
| 2023-07-11 | -26.78 | $26.81 | 30400 |
| 2023-07-10 | -41.67 | $26.50 | 36948 |
| 2023-07-07 | -45.31 | $26.43 | 31200 |
| 2023-07-06 | -77.08 | $25.82 | 39400 |
| 2023-07-05 | -47.92 | $26.38 | 42100 |
| 2023-07-03 | -8.85 | $27.13 | 31024 |
| 2023-06-30 | 0.00 | $27.30 | 37145 |
| 2023-06-29 | -17.61 | $26.69 | 117700 |
| 2023-06-28 | -3.11 | $26.91 | 259900 |
| 2023-06-27 | -1.26 | $26.61 | 350724 |
| 2023-06-26 | -42.21 | $25.93 | 60515 |
| 2023-06-23 | -62.99 | $25.61 | 41300 |
| 2023-06-22 | -25.97 | $26.18 | 34812 |
| 2023-06-21 | -59.47 | $25.96 | 43300 |
| 2023-06-20 | -80.08 | $25.56 | 42100 |
| 2023-06-16 | -58.36 | $26.21 | 28400 |
| 2023-06-15 | -48.42 | $26.51 | 43000 |
| 2023-06-14 | -54.74 | $26.33 | 22327 |
| 2023-06-13 | -60.00 | $26.18 | 54713 |
| 2023-06-12 | -68.07 | $25.95 | 50700 |
| 2023-06-09 | -84.21 | $25.49 | 46604 |
| 2023-06-08 | -65.26 | $26.03 | 29000 |
| 2023-06-07 | -76.84 | $25.70 | 35121 |
| 2023-06-06 | -74.04 | $25.78 | 28246 |
| 2023-06-05 | -70.88 | $25.87 | 84639 |
| 2023-06-02 | -58.95 | $26.21 | 32800 |
| 2023-06-01 | -75.09 | $25.75 | 57740 |
| 2023-05-31 | -93.33 | $25.23 | 35000 |
| 2023-05-30 | -96.58 | $25.63 | 39700 |
| 2023-05-26 | -93.54 | $25.92 | 37021 |
| 2023-05-25 | -93.28 | $26.02 | 38400 |
| 2023-05-24 | -98.60 | $26.27 | 37100 |
| 2023-05-23 | -86.09 | $27.08 | 71900 |
| 2023-05-22 | -52.98 | $27.58 | 28632 |
| 2023-05-19 | -43.71 | $27.72 | 24900 |
| 2023-05-18 | -32.45 | $27.89 | 29100 |
| 2023-05-17 | -44.37 | $27.71 | 24621 |
| 2023-05-16 | -43.05 | $27.73 | 24031 |
| 2023-05-15 | -40.40 | $27.77 | 30800 |
| 2023-05-12 | -85.26 | $27.05 | 42600 |
| 2023-05-11 | -75.64 | $27.20 | 53400 |
| 2023-05-10 | -75.64 | $27.20 | 31835 |
| 2023-05-09 | -62.73 | $27.37 | 75100 |
| 2023-05-08 | -44.07 | $27.60 | 33000 |
| 2023-05-05 | -25.86 | $27.70 | 30229 |
| 2023-05-04 | -41.06 | $27.30 | 39300 |
| 2023-05-03 | -36.88 | $27.41 | 21600 |
| 2023-05-02 | -47.53 | $27.13 | 46100 |
| 2023-05-01 | -25.48 | $27.71 | 37119 |
| 2023-04-28 | -22.58 | $27.67 | 40800 |
| 2023-04-27 | -28.36 | $27.47 | 33736 |
| 2023-04-26 | -25.00 | $27.37 | 27210 |
| 2023-04-25 | -27.41 | $27.15 | 39100 |
| 2023-04-24 | -2.02 | $28.15 | 43500 |
| 2023-04-21 | -4.08 | $27.84 | 45325 |
| 2023-04-20 | -3.53 | $27.44 | 25800 |
| 2023-04-19 | -2.58 | $27.39 | 27543 |
| 2023-04-18 | -3.63 | $27.33 | 31100 |
| 2023-04-17 | -3.64 | $27.05 | 76402 |
| 2023-04-14 | -3.67 | $27.04 | 36649 |
| 2023-04-13 | -1.32 | $27.12 | 27117 |
| 2023-04-12 | -4.59 | $26.90 | 29600 |
| 2023-04-11 | -6.58 | $26.78 | 26400 |
| 2023-04-10 | -12.60 | $26.56 | 30726 |
| 2023-04-06 | -11.51 | $26.60 | 28600 |
| 2023-04-05 | -20.27 | $26.28 | 37900 |
| 2023-04-04 | -9.59 | $26.67 | 30800 |
| 2023-04-03 | -2.56 | $26.79 | 108200 |
| 2023-03-31 | -4.29 | $26.05 | 36115 |
| 2023-03-30 | -1.31 | $25.63 | 34800 |
| 2023-03-29 | -27.96 | $24.89 | 47027 |
| 2023-03-28 | -45.97 | $24.51 | 50241 |
| 2023-03-27 | -49.29 | $24.44 | 39001 |
| 2023-03-24 | -70.62 | $23.99 | 40600 |
| 2023-03-23 | -54.03 | $24.34 | 46000 |
| 2023-03-22 | -38.86 | $24.66 | 48335 |
| 2023-03-21 | -25.12 | $24.95 | 30200 |
| 2023-03-20 | -55.92 | $24.30 | 46838 |
| 2023-03-17 | -81.99 | $23.75 | 69826 |
| 2023-03-16 | -70.05 | $24.10 | 85121 |
| 2023-03-15 | -81.28 | $23.96 | 39700 |
| 2023-03-14 | -23.97 | $25.13 | 39500 |
| 2023-03-13 | -42.47 | $24.86 | 49400 |
| 2023-03-10 | -52.05 | $24.72 | 30614 |
| 2023-03-09 | -38.79 | $25.03 | 47200 |
| 2023-03-08 | -64.71 | $24.68 | 35400 |
| 2023-03-07 | -91.98 | $24.17 | 31200 |
| 2023-03-06 | -59.36 | $24.78 | 39500 |
| 2023-03-03 | -51.44 | $25.03 | 44800 |
| 2023-03-02 | -74.44 | $24.59 | 49806 |
| 2023-03-01 | -68.61 | $24.72 | 96548 |
| 2023-02-28 | -80.72 | $24.45 | 38601 |
| 2023-02-27 | -64.13 | $24.82 | 69711 |
| 2023-02-24 | -89.69 | $24.25 | 38100 |
| 2023-02-23 | -88.83 | $24.50 | 27345 |
| 2023-02-22 | -86.15 | $24.57 | 29000 |
| 2023-02-21 | -91.62 | $24.50 | 34144 |
| 2023-02-17 | -62.30 | $25.06 | 30511 |
| 2023-02-16 | -54.97 | $25.20 | 24844 |
| 2023-02-15 | -44.39 | $25.30 | 105446 |
| 2023-02-14 | -58.41 | $25.00 | 85100 |
| 2023-02-13 | -68.22 | $24.79 | 65328 |
| 2023-02-10 | -72.43 | $24.70 | 97500 |
| 2023-02-09 | -46.73 | $25.25 | 55800 |
| 2023-02-08 | -40.08 | $25.28 | 31535 |
| 2023-02-07 | -42.26 | $25.13 | 51000 |
| 2023-02-06 | -44.53 | $25.07 | 43638 |
| 2023-02-03 | -9.47 | $25.89 | 49101 |
| 2023-02-02 | -3.42 | $26.12 | 43532 |
| 2023-02-01 | -1.91 | $25.53 | 50000 |
| 2023-01-31 | -12.98 | $24.88 | 44100 |
| 2023-01-30 | -14.79 | $24.79 | 89012 |
| 2023-01-27 | -19.29 | $24.65 | 105000 |
| 2023-01-26 | -12.22 | $24.87 | 41134 |
| 2023-01-25 | -6.43 | $25.05 | 210440 |
| 2023-01-24 | -8.68 | $24.98 | 273409 |
| 2023-01-23 | -13.86 | $24.78 | 176731 |
| 2023-01-20 | -2.95 | $25.15 | 74400 |
| 2023-01-19 | -27.41 | $24.31 | 133000 |
| 2023-01-18 | -13.12 | $24.80 | 56600 |
| 2023-01-17 | -0.93 | $25.02 | 127520 |
| 2023-01-13 | 0.00 | $24.68 | 62047 |
| 2023-01-12 | -1.79 | $24.56 | 65500 |
| 2023-01-11 | -2.88 | $24.18 | 28600 |
| 2023-01-10 | -4.17 | $23.89 | 71718 |
| 2023-01-09 | -4.17 | $23.89 | 160400 |
| 2023-01-06 | -10.12 | $23.33 | 95600 |
| 2023-01-05 | -39.29 | $22.84 | 92325 |
| 2023-01-04 | -12.50 | $23.29 | 74900 |
| 2023-01-03 | -56.55 | $22.55 | 136437 |
| 2022-12-30 | -77.93 | $22.31 | 85500 |
| 2022-12-29 | -67.12 | $22.55 | 68411 |
| 2022-12-28 | -79.73 | $22.27 | 76000 |
| 2022-12-27 | -71.17 | $22.46 | 95101 |
| 2022-12-23 | -73.68 | $22.42 | 72648 |
| 2022-12-22 | -90.38 | $22.07 | 125200 |
| 2022-12-21 | -74.62 | $22.48 | 106400 |
| 2022-12-20 | -91.54 | $22.04 | 108500 |
| 2022-12-19 | -96.94 | $22.20 | 193100 |
| 2022-12-16 | -95.05 | $22.50 | 113100 |
| 2022-12-15 | -77.72 | $22.92 | 110600 |
| 2022-12-14 | -68.91 | $23.09 | 134536 |
| 2022-12-13 | -73.20 | $23.01 | 86500 |
| 2022-12-12 | -93.37 | $22.62 | 116902 |
| 2022-12-09 | -91.33 | $22.78 | 193900 |
| 2022-12-08 | -86.83 | $22.79 | 138007 |
| 2022-12-07 | -55.89 | $22.91 | 106800 |
| 2022-12-06 | -47.81 | $23.15 | 136434 |
| 2022-12-05 | -40.24 | $23.25 | 182838 |
| 2022-12-02 | -15.50 | $23.97 | 95037 |
| 2022-12-01 | -19.06 | $23.64 | 100200 |
| 2022-11-30 | -11.89 | $23.99 | 93500 |
| 2022-11-29 | -19.26 | $23.63 | 93846 |
| 2022-11-28 | -18.24 | $23.68 | 93600 |
| 2022-11-25 | -3.28 | $24.41 | 74400 |
| 2022-11-23 | -7.99 | $24.18 | 89500 |
| 2022-11-22 | -15.98 | $23.79 | 62200 |
| 2022-11-21 | -13.11 | $23.93 | 134700 |
| 2022-11-18 | -5.74 | $24.29 | 105500 |
| 2022-11-17 | -10.75 | $24.01 | 228800 |
| 2022-11-16 | -14.59 | $23.81 | 138814 |
| 2022-11-15 | -8.64 | $24.12 | 92336 |
| 2022-11-14 | -6.33 | $24.24 | 198300 |
| 2022-11-11 | -1.34 | $24.50 | 77800 |
| 2022-11-10 | 0.00 | $23.36 | 138700 |
| 2022-11-09 | -19.78 | $21.67 | 72040 |
| 2022-11-08 | -4.88 | $22.22 | 125900 |
| 2022-11-07 | -25.20 | $21.47 | 280400 |
| 2022-11-04 | -34.42 | $21.13 | 177400 |
| 2022-11-03 | -66.67 | $19.94 | 288400 |
| 2022-11-02 | -60.16 | $20.18 | 208117 |
| 2022-11-01 | -38.21 | $20.99 | 158800 |
| 2022-10-31 | -38.21 | $20.99 | 404200 |
| 2022-10-28 | -27.10 | $21.40 | 128721 |
| 2022-10-27 | -30.35 | $21.28 | 114500 |
| 2022-10-26 | -19.36 | $21.40 | 103700 |
| 2022-10-25 | -2.76 | $21.12 | 188900 |
| 2022-10-24 | -24.92 | $20.35 | 327600 |
| 2022-10-21 | -32.43 | $20.10 | 111800 |
| 2022-10-20 | -39.04 | $19.88 | 507809 |
| 2022-10-19 | -32.13 | $20.11 | 85100 |
| 2022-10-18 | -2.10 | $21.11 | 242500 |
| 2022-10-17 | -9.06 | $20.26 | 486800 |
| 2022-10-14 | -35.85 | $19.55 | 208700 |
| 2022-10-13 | -22.64 | $19.90 | 386400 |
| 2022-10-12 | -59.25 | $18.93 | 70800 |
| 2022-10-11 | -53.58 | $19.08 | 269009 |
| 2022-10-10 | -53.56 | $19.48 | 358800 |
| 2022-10-07 | -68.38 | $19.14 | 347404 |
| 2022-10-06 | -49.02 | $19.93 | 107200 |
| 2022-10-05 | -44.12 | $20.13 | 124200 |
| 2022-10-04 | -35.54 | $20.48 | 359719 |
| 2022-10-03 | -52.21 | $19.80 | 442700 |
| 2022-09-30 | -72.30 | $18.98 | 302600 |
| 2022-09-29 | -79.90 | $18.67 | 570632 |
| 2022-09-28 | -73.04 | $18.95 | 395700 |
| 2022-09-27 | -94.85 | $18.06 | 688700 |
| 2022-09-26 | -97.91 | $18.18 | 287600 |
| 2022-09-23 | -95.20 | $18.56 | 377842 |
| 2022-09-22 | -95.76 | $19.22 | 466538 |
| 2022-09-21 | -99.63 | $19.28 | 105229 |
| 2022-09-20 | -93.27 | $19.89 | 245312 |
| 2022-09-19 | -71.10 | $20.42 | 396400 |
| 2022-09-16 | -92.70 | $19.99 | 166000 |
| 2022-09-15 | -97.58 | $19.95 | 671400 |
| 2022-09-14 | -94.37 | $20.09 | 1.1M |
| 2022-09-13 | -95.88 | $20.63 | 610642 |
| 2022-09-12 | -68.88 | $21.65 | 397300 |
| 2022-09-09 | -76.60 | $21.36 | 112300 |
| 2022-09-08 | -78.99 | $21.27 | 367205 |
| 2022-09-07 | -80.05 | $21.23 | 256900 |
| 2022-09-06 | -97.61 | $20.57 | 485903 |
| 2022-09-02 | -95.20 | $20.67 | 145845 |
| 2022-09-01 | -93.87 | $20.72 | 276500 |
| 2022-08-31 | -99.36 | $21.12 | 136908 |
| 2022-08-30 | -91.03 | $21.40 | 153700 |
| 2022-08-29 | -89.74 | $21.44 | 303823 |
| 2022-08-26 | -99.68 | $21.13 | 103719 |
| 2022-08-25 | -86.59 | $21.85 | 102800 |
| 2022-08-24 | -89.13 | $21.78 | 103030 |
| 2022-08-23 | -90.94 | $21.73 | 174521 |
| 2022-08-22 | -93.59 | $21.61 | 257628 |
| 2022-08-19 | -64.77 | $22.42 | 149127 |
| 2022-08-18 | -45.55 | $22.96 | 310600 |
| 2022-08-17 | -33.22 | $23.27 | 63200 |
| 2022-08-16 | -6.16 | $24.06 | 240225 |
| 2022-08-15 | -7.88 | $24.01 | 332400 |
| 2022-08-12 | 0.00 | $24.24 | 96100 |
| 2022-08-11 | -15.28 | $23.77 | 317611 |
| 2022-08-10 | -5.85 | $24.02 | 190500 |
| 2022-08-09 | -7.98 | $23.06 | 248500 |
| 2022-08-08 | -1.90 | $23.22 | 326300 |
| 2022-08-05 | 0.00 | $23.08 | 269100 |
| 2022-08-04 | -2.90 | $22.98 | 51312 |
| 2022-08-03 | -2.31 | $22.75 | 179845 |
| 2022-08-02 | -12.50 | $22.53 | 291707 |
| 2022-08-01 | -9.72 | $22.59 | 335300 |
| 2022-07-29 | -10.75 | $22.55 | 273202 |
| 2022-07-28 | -22.43 | $22.30 | 522000 |
| 2022-07-27 | -38.32 | $21.96 | 362300 |
| 2022-07-26 | -59.81 | $21.50 | 183246 |
| 2022-07-25 | -40.47 | $22.17 | 262911 |
| 2022-07-22 | -30.74 | $22.42 | 250512 |
| 2022-07-21 | -57.98 | $21.72 | 125746 |
| 2022-07-20 | -43.97 | $22.08 | 133700 |
| 2022-07-19 | -28.21 | $22.65 | 220438 |
| 2022-07-18 | -67.62 | $21.66 | 465722 |
| 2022-07-15 | -71.82 | $21.66 | 447500 |
| 2022-07-14 | -91.01 | $21.04 | 314108 |
| 2022-07-13 | -90.02 | $21.12 | 107000 |
| 2022-07-12 | -92.34 | $21.09 | 165732 |
| 2022-07-11 | -96.36 | $20.90 | 374800 |
| 2022-07-08 | -90.30 | $21.38 | 118117 |
| 2022-07-07 | -94.20 | $21.15 | 294700 |
| 2022-07-06 | -98.40 | $20.82 | 298027 |
| 2022-07-05 | -94.99 | $21.21 | 334800 |
| 2022-07-01 | -88.18 | $21.95 | 296528 |
| 2022-06-30 | -89.04 | $21.88 | 221500 |
| 2022-06-29 | -99.88 | $21.39 | 494346 |
| 2022-06-28 | -92.30 | $22.29 | 272000 |
| 2022-06-27 | -83.98 | $22.95 | 438700 |
| 2022-06-24 | -86.13 | $22.78 | 129500 |
| 2022-06-23 | -97.48 | $21.88 | 172324 |
| 2022-06-22 | -98.58 | $22.68 | 502104 |
| 2022-06-21 | -99.38 | $23.23 | 348226 |
| 2022-06-17 | -97.76 | $23.51 | 168900 |
| 2022-06-16 | -99.82 | $23.95 | 240600 |
| 2022-06-15 | -86.92 | $24.96 | 196500 |
| 2022-06-14 | -95.14 | $24.52 | 418704 |
| 2022-06-13 | -98.51 | $25.65 | 139000 |
| 2022-06-10 | -95.38 | $26.51 | 144700 |
| 2022-06-09 | -77.41 | $27.52 | 98206 |
| 2022-06-08 | -45.93 | $28.37 | 69007 |
| 2022-06-07 | -9.63 | $29.35 | 83843 |
| 2022-06-06 | -9.63 | $29.35 | 96100 |
| 2022-06-03 | -26.30 | $28.90 | 92200 |
| 2022-06-02 | -2.22 | $29.55 | 323500 |
| 2022-06-01 | -41.27 | $28.76 | 73218 |
| 2022-05-31 | -27.62 | $29.19 | 113300 |
| 2022-05-27 | -15.87 | $29.56 | 77500 |
| 2022-05-26 | -18.41 | $29.48 | 94200 |
| 2022-05-25 | -20.32 | $29.42 | 56324 |
| 2022-05-24 | -24.76 | $29.28 | 59311 |
| 2022-05-23 | -40.95 | $28.77 | 118800 |
| 2022-05-20 | -59.05 | $28.20 | 72700 |
| 2022-05-19 | -66.67 | $27.96 | 112000 |
| 2022-05-18 | -75.00 | $27.88 | 152149 |
| 2022-05-17 | -52.58 | $28.75 | 83700 |
| 2022-05-16 | -69.85 | $28.08 | 123200 |
| 2022-05-13 | -75.77 | $27.85 | 81040 |
| 2022-05-12 | -89.18 | $27.33 | 271200 |
| 2022-05-11 | -81.56 | $27.96 | 93735 |
| 2022-05-10 | -74.06 | $28.22 | 166900 |
| 2022-05-09 | -82.13 | $27.94 | 151000 |
| 2022-05-06 | -67.15 | $28.46 | 417700 |
| 2022-05-05 | -65.13 | $28.53 | 328300 |
| 2022-05-04 | -22.19 | $30.02 | 102137 |
| 2022-05-03 | -44.67 | $29.24 | 667113 |
| 2022-05-02 | -46.40 | $29.18 | 235715 |
| 2022-04-29 | -58.50 | $28.76 | 75541 |
| 2022-04-28 | -42.36 | $29.32 | 176219 |
| 2022-04-27 | -55.62 | $28.86 | 99100 |
| 2022-04-26 | -71.76 | $28.30 | 503428 |
| 2022-04-25 | -21.61 | $30.04 | 415100 |
| 2022-04-22 | -40.06 | $29.40 | 202619 |
| 2022-04-21 | -21.33 | $30.05 | 159700 |
| 2022-04-20 | -62.32 | $28.36 | 82000 |
| 2022-04-19 | -79.71 | $27.88 | 325101 |
| 2022-04-18 | -87.73 | $27.72 | 154644 |
| 2022-04-14 | -88.48 | $27.70 | 141300 |
| 2022-04-13 | -86.25 | $27.76 | 94500 |
| 2022-04-12 | -95.79 | $27.63 | 111000 |
| 2022-04-11 | -91.34 | $27.81 | 186448 |
| 2022-04-08 | -77.95 | $28.15 | 85600 |
| 2022-04-07 | -54.51 | $28.56 | 194542 |
| 2022-04-06 | -68.06 | $28.17 | 98834 |
| 2022-04-05 | -59.72 | $28.41 | 102837 |
| 2022-04-04 | -19.87 | $29.20 | 157400 |
| 2022-04-01 | -24.79 | $28.97 | 69800 |
| 2022-03-31 | -32.05 | $28.63 | 174000 |
| 2022-03-30 | -19.02 | $29.24 | 101221 |
| 2022-03-29 | -10.58 | $29.93 | 159916 |
| 2022-03-28 | -51.40 | $28.41 | 221500 |
| 2022-03-25 | -56.36 | $28.23 | 158007 |
| 2022-03-24 | -64.40 | $28.07 | 38700 |
| 2022-03-23 | -58.97 | $28.47 | 141532 |
| 2022-03-22 | -54.21 | $29.37 | 179528 |
| 2022-03-21 | -53.50 | $29.43 | 85030 |
| 2022-03-18 | -55.39 | $29.63 | 122102 |
| 2022-03-17 | -56.51 | $29.66 | 215600 |
| 2022-03-16 | -58.33 | $29.93 | 72928 |
| 2022-03-15 | -72.37 | $28.42 | 405535 |
| 2022-03-14 | -71.81 | $28.48 | 379101 |
| 2022-03-11 | -81.86 | $27.40 | 264900 |
| 2022-03-10 | -79.32 | $27.69 | 211900 |
| 2022-03-09 | -69.25 | $28.78 | 175700 |
| 2022-03-08 | -90.40 | $26.49 | 255500 |
| 2022-03-07 | -97.40 | $26.17 | 579925 |
| 2022-03-04 | -93.65 | $28.02 | 113311 |
| 2022-03-03 | -98.32 | $28.65 | 178100 |
| 2022-03-02 | -92.59 | $30.41 | 131634 |
| 2022-03-01 | -95.54 | $30.71 | 140247 |
| 2022-02-28 | -88.77 | $31.46 | 173500 |
| 2022-02-25 | -64.46 | $32.78 | 101000 |
| 2022-02-24 | -80.29 | $31.92 | 137300 |
| 2022-02-23 | -96.35 | $33.11 | 85618 |
| 2022-02-22 | -92.40 | $33.24 | 148400 |
| 2022-02-18 | -64.24 | $34.43 | 65938 |
| 2022-02-17 | -54.17 | $34.72 | 70500 |
| 2022-02-16 | -12.75 | $36.07 | 41200 |
| 2022-02-15 | -20.39 | $35.86 | 85000 |
| 2022-02-14 | -64.72 | $34.49 | 80400 |
| 2022-02-11 | -55.88 | $35.05 | 39200 |
| 2022-02-10 | -39.54 | $35.77 | 86901 |
| 2022-02-09 | -47.96 | $35.44 | 87500 |
| 2022-02-08 | -84.95 | $33.99 | 63300 |
| 2022-02-07 | -93.11 | $33.67 | 150200 |
| 2022-02-04 | -83.93 | $34.03 | 54243 |
| 2022-02-03 | -76.28 | $34.33 | 54104 |
| 2022-02-02 | -57.91 | $35.05 | 59038 |
| 2022-02-01 | -73.47 | $34.44 | 109807 |
| 2022-01-31 | -69.90 | $34.58 | 212900 |
| 2022-01-28 | -88.52 | $33.85 | 366600 |
| 2022-01-27 | -75.41 | $34.56 | 129100 |
| 2022-01-26 | -67.21 | $34.86 | 539100 |
| 2022-01-25 | -81.15 | $34.35 | 70510 |
| 2022-01-24 | -73.50 | $34.63 | 205504 |
| 2022-01-21 | -87.02 | $35.04 | 105910 |
| 2022-01-20 | -62.34 | $35.83 | 120018 |
| 2022-01-19 | -47.01 | $36.14 | 83000 |
| 2022-01-18 | -56.16 | $35.77 | 135244 |
| 2022-01-14 | -10.14 | $37.04 | 110204 |
| 2022-01-13 | -22.10 | $36.71 | 170222 |
| 2022-01-12 | -3.41 | $37.11 | 47849 |
| 2022-01-11 | -12.88 | $36.86 | 108336 |
| 2022-01-10 | -21.59 | $36.63 | 233700 |
| 2022-01-07 | -4.17 | $37.09 | 73914 |
| 2022-01-06 | -16.67 | $36.76 | 94100 |
| 2022-01-05 | -26.52 | $36.50 | 65700 |
| 2022-01-04 | -1.14 | $37.17 | 54708 |
| 2022-01-03 | -12.12 | $36.88 | 163500 |
| 2021-12-31 | -17.42 | $36.74 | 60427 |
| 2021-12-30 | -12.73 | $36.48 | 77438 |
| 2021-12-29 | -13.18 | $36.47 | 55146 |
| 2021-12-28 | -25.00 | $36.21 | 52631 |
| 2021-12-27 | -40.00 | $35.88 | 154600 |
| 2021-12-23 | -60.45 | $35.43 | 111800 |
| 2021-12-22 | -71.64 | $35.34 | 311900 |
| 2021-12-21 | -89.95 | $34.95 | 151000 |
| 2021-12-20 | -95.59 | $34.77 | 158700 |
| 2021-12-17 | -92.94 | $35.11 | 82040 |
| 2021-12-16 | -81.24 | $35.64 | 69700 |
| 2021-12-15 | -86.53 | $35.40 | 69300 |
| 2021-12-14 | -93.16 | $35.10 | 77616 |
| 2021-12-13 | -79.91 | $35.70 | 128631 |
| 2021-12-10 | -71.52 | $36.08 | 77538 |
| 2021-12-09 | -77.04 | $35.83 | 241200 |
| 2021-12-08 | -60.71 | $36.57 | 59800 |
| 2021-12-07 | -60.94 | $36.61 | 82500 |
| 2021-12-06 | -61.59 | $36.58 | 131542 |
| 2021-12-03 | -69.31 | $36.22 | 81500 |
| 2021-12-02 | -86.91 | $35.40 | 120200 |
| 2021-12-01 | -96.58 | $34.95 | 87900 |
| 2021-11-30 | -91.67 | $35.18 | 103944 |
| 2021-11-29 | -94.46 | $35.72 | 105639 |
| 2021-11-26 | -95.87 | $36.22 | 44600 |
| 2021-11-24 | -94.40 | $37.14 | 38746 |
| 2021-11-23 | -85.54 | $38.08 | 52530 |
| 2021-11-22 | -21.54 | $39.08 | 106325 |
| 2021-11-19 | -24.64 | $38.98 | 46900 |
| 2021-11-18 | -20.38 | $39.07 | 66620 |
| 2021-11-17 | -19.40 | $38.92 | 31600 |
| 2021-11-16 | -24.42 | $38.76 | 52049 |
| 2021-11-15 | -22.77 | $38.81 | 41700 |
| 2021-11-12 | -11.69 | $39.14 | 28100 |
| 2021-11-11 | -21.75 | $38.83 | 56300 |
| 2021-11-10 | -19.53 | $38.84 | 43400 |
| 2021-11-09 | -1.48 | $39.45 | 38639 |
| 2021-11-08 | -4.35 | $39.34 | 99400 |
| 2021-11-05 | -10.26 | $39.11 | 26200 |
| 2021-11-04 | -11.03 | $39.05 | 62936 |
| 2021-11-03 | -2.70 | $39.39 | 53500 |
| 2021-11-02 | -10.97 | $38.98 | 48600 |
| 2021-11-01 | -12.03 | $38.93 | 79500 |
| 2021-10-29 | -20.46 | $38.53 | 39140 |
| 2021-10-28 | -1.69 | $39.42 | 42341 |
| 2021-10-27 | -7.75 | $38.33 | 43536 |
| 2021-10-26 | -9.81 | $37.61 | 65600 |
| 2021-10-25 | -4.78 | $37.75 | 67112 |
| 2021-10-22 | -4.53 | $37.71 | 44104 |
| 2021-10-21 | -39.13 | $36.86 | 77602 |
| 2021-10-20 | -46.17 | $36.87 | 46700 |
| 2021-10-19 | -37.24 | $37.22 | 86900 |
| 2021-10-18 | -45.15 | $36.91 | 205800 |
| 2021-10-15 | -51.02 | $36.68 | 34000 |
| 2021-10-14 | -65.98 | $36.42 | 41600 |
| 2021-10-13 | -67.82 | $36.44 | 44800 |
| 2021-10-12 | -78.16 | $35.90 | 30100 |
| 2021-10-11 | -79.69 | $35.82 | 87748 |
| 2021-10-08 | -86.40 | $35.47 | 70700 |
| 2021-10-07 | -81.23 | $35.74 | 44810 |
| 2021-10-06 | -91.79 | $35.20 | 32800 |
| 2021-10-05 | -99.77 | $35.74 | 45500 |
| 2021-10-04 | -95.97 | $36.07 | 63200 |
| 2021-10-01 | -96.60 | $36.06 | 56400 |
| 2021-09-30 | -98.73 | $36.31 | 50026 |
| 2021-09-29 | -98.98 | $36.33 | 76300 |
| 2021-09-28 | -93.81 | $36.68 | 36000 |
| 2021-09-27 | -99.79 | $37.26 | 254900 |
| 2021-09-24 | -90.21 | $38.11 | 47312 |
| 2021-09-23 | -80.42 | $38.53 | 54730 |
| 2021-09-22 | -88.35 | $38.19 | 43400 |
| 2021-09-21 | -89.04 | $38.16 | 43141 |
| 2021-09-20 | -96.74 | $37.83 | 62800 |
| 2021-09-17 | -99.69 | $38.72 | 45201 |
| 2021-09-16 | -63.81 | $39.97 | 267043 |
| 2021-09-15 | -74.29 | $39.64 | 554600 |
| 2021-09-14 | -73.33 | $39.67 | 34500 |
| 2021-09-13 | -80.12 | $39.51 | 138032 |
| 2021-09-10 | -78.53 | $39.59 | 31735 |
| 2021-09-09 | -79.13 | $39.60 | 48230 |
| 2021-09-08 | -94.04 | $39.05 | 37300 |
| 2021-09-07 | -97.84 | $39.35 | 87046 |
| 2021-09-03 | -82.14 | $40.45 | 28032 |
| 2021-09-02 | -81.35 | $40.47 | 33100 |
| 2021-09-01 | -88.49 | $40.29 | 26800 |
| 2021-08-31 | -54.76 | $41.14 | 68642 |
| 2021-08-30 | -64.29 | $40.90 | 29900 |
| 2021-08-27 | -68.65 | $40.79 | 27700 |
| 2021-08-26 | -80.16 | $40.50 | 54900 |
| 2021-08-25 | -73.02 | $40.68 | 22200 |
| 2021-08-24 | -67.46 | $40.82 | 28800 |
| 2021-08-23 | -68.25 | $40.80 | 93400 |
| 2021-08-20 | -93.25 | $40.17 | 34131 |
| 2021-08-19 | -92.74 | $40.22 | 25500 |
| 2021-08-18 | -68.00 | $40.65 | 19432 |
| 2021-08-17 | -54.63 | $40.81 | 33148 |
| 2021-08-16 | -11.18 | $42.17 | 47704 |
| 2021-08-13 | -7.67 | $42.28 | 26200 |
| 2021-08-12 | -31.09 | $41.74 | 19304 |
| 2021-08-11 | -33.98 | $41.76 | 17328 |
| 2021-08-10 | -50.14 | $41.18 | 28649 |
| 2021-08-09 | -55.99 | $40.97 | 21827 |
| 2021-08-06 | -59.05 | $40.86 | 20400 |
| 2021-08-05 | -52.65 | $41.09 | 15547 |
| 2021-08-04 | -54.32 | $41.03 | 26847 |
| 2021-08-03 | -50.70 | $41.16 | 200800 |
| 2021-08-02 | -52.09 | $41.11 | 25200 |
| 2021-07-30 | -48.75 | $41.23 | 19500 |
| 2021-07-29 | -56.55 | $40.95 | 19147 |
| 2021-07-28 | -63.51 | $40.70 | 24900 |
| 2021-07-27 | -68.52 | $40.52 | 39439 |
| 2021-07-26 | -68.80 | $40.51 | 33400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.36
2026-07-24
Close Price
$21.92
Vol: 2642Average Directional Index - Detailed Analysis
Minimum
7.36
Average
18.39
Maximum
53.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.36 | $21.92 | 2642 |
| 2026-07-23 | 7.73 | $21.28 | 59221 |
| 2026-07-22 | 7.92 | $22.10 | 42405 |
| 2026-07-21 | 7.78 | $21.73 | 29835 |
| 2026-07-20 | 8.16 | $21.72 | 46000 |
| 2026-07-17 | 8.57 | $21.91 | 70604 |
| 2026-07-16 | 8.96 | $21.92 | 80800 |
| 2026-07-15 | 9.39 | $21.91 | 211400 |
| 2026-07-14 | 9.85 | $21.75 | 84043 |
| 2026-07-13 | 10.26 | $21.80 | 52008 |
| 2026-07-10 | 10.68 | $21.82 | 39124 |
| 2026-07-09 | 10.94 | $21.78 | 85719 |
| 2026-07-08 | 11.19 | $21.95 | 151500 |
| 2026-07-07 | 11.49 | $22.76 | 53300 |
| 2026-07-06 | 11.77 | $22.80 | 51400 |
| 2026-07-02 | 12.04 | $22.86 | 59900 |
| 2026-07-01 | 12.26 | $22.54 | 87400 |
| 2026-06-30 | 12.74 | $22.60 | 35609 |
| 2026-06-29 | 13.27 | $22.58 | 119900 |
| 2026-06-26 | 13.82 | $22.80 | 70700 |
| 2026-06-25 | 14.12 | $23.19 | 44000 |
| 2026-06-24 | 14.17 | $22.93 | 48337 |
| 2026-06-23 | 14.39 | $22.65 | 84100 |
| 2026-06-22 | 14.77 | $22.99 | 144803 |
| 2026-06-18 | 14.98 | $22.70 | 64400 |
| 2026-06-17 | 15.33 | $22.38 | 92300 |
| 2026-06-16 | 15.72 | $22.53 | 76908 |
| 2026-06-15 | 15.99 | $22.63 | 108600 |
| 2026-06-12 | 16.22 | $22.22 | 43528 |
| 2026-06-11 | 16.66 | $22.12 | 87100 |
| 2026-06-10 | 17.25 | $21.85 | 52200 |
| 2026-06-09 | 17.74 | $22.11 | 52800 |
| 2026-06-08 | 18.28 | $21.60 | 66700 |
| 2026-06-05 | 19.02 | $21.82 | 76221 |
| 2026-06-04 | 19.74 | $21.83 | 240500 |
| 2026-06-03 | 20.57 | $21.25 | 159518 |
| 2026-06-02 | 21.62 | $25.66 | 43200 |
| 2026-06-01 | 20.16 | $25.61 | 99629 |
| 2026-05-29 | 18.65 | $25.35 | 73422 |
| 2026-05-28 | 16.99 | $25.51 | 79100 |
| 2026-05-27 | 15.36 | $24.26 | 98143 |
| 2026-05-26 | 13.90 | $20.38 | 83813 |
| 2026-05-22 | 14.26 | $20.04 | 117502 |
| 2026-05-21 | 14.94 | $19.85 | 240813 |
| 2026-05-20 | 15.61 | $19.54 | 89500 |
| 2026-05-19 | 16.11 | $19.02 | 79142 |
| 2026-05-18 | 16.18 | $19.26 | 174300 |
| 2026-05-15 | 16.34 | $18.82 | 89827 |
| 2026-05-14 | 16.11 | $19.25 | 131826 |
| 2026-05-13 | 16.11 | $19.32 | 76809 |
| 2026-05-12 | 16.00 | $19.25 | 110232 |
| 2026-05-11 | 15.89 | $19.67 | 106300 |
| 2026-05-08 | 16.19 | $19.98 | 109300 |
| 2026-05-07 | 16.62 | $19.80 | 133900 |
| 2026-05-06 | 17.07 | $19.90 | 271600 |
| 2026-05-05 | 17.64 | $19.16 | 139137 |
| 2026-05-04 | 17.42 | $18.88 | 390600 |
| 2026-05-01 | 17.23 | $19.47 | 67000 |
| 2026-04-30 | 17.39 | $19.55 | 121202 |
| 2026-04-29 | 17.44 | $19.18 | 56800 |
| 2026-04-28 | 17.37 | $19.59 | 89643 |
| 2026-04-27 | 17.52 | $20.49 | 104000 |
| 2026-04-24 | 18.25 | $20.44 | 67400 |
| 2026-04-23 | 18.95 | $20.42 | 98600 |
| 2026-04-22 | 19.70 | $20.79 | 93900 |
| 2026-04-21 | 20.64 | $20.22 | 67500 |
| 2026-04-20 | 21.59 | $20.84 | 173404 |
| 2026-04-17 | 22.44 | $21.15 | 101939 |
| 2026-04-16 | 23.06 | $20.46 | 598412 |
| 2026-04-15 | 24.20 | $19.85 | 617400 |
| 2026-04-14 | 25.00 | $20.15 | 66220 |
| 2026-04-13 | 26.17 | $19.93 | 236626 |
| 2026-04-10 | 27.14 | $20.24 | 91600 |
| 2026-04-09 | 28.54 | $20.00 | 95024 |
| 2026-04-08 | 29.83 | $20.18 | 94900 |
| 2026-04-07 | 31.24 | $18.73 | 227345 |
| 2026-04-06 | 31.39 | $18.91 | 179700 |
| 2026-04-02 | 31.55 | $18.81 | 782222 |
| 2026-04-01 | 31.80 | $18.84 | 735200 |
| 2026-03-31 | 32.23 | $19.13 | 210200 |
| 2026-03-30 | 31.99 | $18.72 | 179400 |
| 2026-03-27 | 31.57 | $18.70 | 169530 |
| 2026-03-26 | 31.12 | $18.93 | 217200 |
| 2026-03-25 | 30.77 | $19.26 | 1.1M |
| 2026-03-24 | 30.56 | $18.67 | 638730 |
| 2026-03-23 | 29.92 | $18.76 | 296600 |
| 2026-03-20 | 29.25 | $18.22 | 337400 |
| 2026-03-19 | 28.00 | $18.34 | 146400 |
| 2026-03-18 | 26.43 | $19.32 | 78600 |
| 2026-03-17 | 25.25 | $19.83 | 111100 |
| 2026-03-16 | 24.22 | $19.72 | 235700 |
| 2026-03-13 | 22.94 | $19.50 | 216400 |
| 2026-03-12 | 21.59 | $19.94 | 227710 |
| 2026-03-11 | 20.38 | $20.03 | 108831 |
| 2026-03-10 | 19.14 | $20.16 | 163700 |
| 2026-03-09 | 17.93 | $20.08 | 181400 |
| 2026-03-06 | 16.30 | $20.32 | 85828 |
| 2026-03-05 | 14.81 | $20.87 | 109222 |
| 2026-03-04 | 13.48 | $21.49 | 101700 |
| 2026-03-03 | 12.48 | $21.66 | 90700 |
| 2026-03-02 | 11.44 | $22.29 | 68400 |
| 2026-02-27 | 10.77 | $23.38 | 64800 |
| 2026-02-26 | 11.26 | $23.50 | 146100 |
| 2026-02-25 | 11.86 | $23.47 | 62100 |
| 2026-02-24 | 12.26 | $23.68 | 67124 |
| 2026-02-23 | 12.59 | $23.50 | 84701 |
| 2026-02-20 | 13.16 | $23.68 | 256200 |
| 2026-02-19 | 13.64 | $23.60 | 325500 |
| 2026-02-18 | 14.14 | $24.11 | 64626 |
| 2026-02-17 | 13.95 | $23.99 | 71847 |
| 2026-02-13 | 13.91 | $23.98 | 126400 |
| 2026-02-12 | 13.81 | $23.89 | 108200 |
| 2026-02-11 | 13.78 | $23.76 | 99705 |
| 2026-02-10 | 13.92 | $23.85 | 133817 |
| 2026-02-09 | 13.98 | $23.34 | 105900 |
| 2026-02-06 | 14.50 | $23.03 | 837248 |
| 2026-02-05 | 15.20 | $23.29 | 299300 |
| 2026-02-04 | 15.66 | $23.43 | 182200 |
| 2026-02-03 | 16.37 | $22.32 | 120823 |
| 2026-02-02 | 16.17 | $23.25 | 1.7M |
| 2026-01-30 | 16.38 | $23.21 | 916333 |
| 2026-01-29 | 16.60 | $23.69 | 74121 |
| 2026-01-28 | 16.67 | $23.29 | 112911 |
| 2026-01-27 | 17.04 | $23.36 | 48100 |
| 2026-01-26 | 17.45 | $23.46 | 53243 |
| 2026-01-23 | 17.56 | $23.42 | 49546 |
| 2026-01-22 | 17.83 | $23.46 | 74240 |
| 2026-01-21 | 17.75 | $23.20 | 60200 |
| 2026-01-20 | 17.82 | $22.58 | 88300 |
| 2026-01-16 | 18.44 | $22.87 | 113445 |
| 2026-01-15 | 18.80 | $23.05 | 598241 |
| 2026-01-14 | 18.93 | $22.99 | 560645 |
| 2026-01-13 | 19.02 | $22.95 | 58310 |
| 2026-01-12 | 19.31 | $23.08 | 304200 |
| 2026-01-09 | 19.46 | $23.13 | 103425 |
| 2026-01-08 | 19.60 | $22.72 | 80500 |
| 2026-01-07 | 20.40 | $22.79 | 151700 |
| 2026-01-06 | 20.73 | $23.15 | 261000 |
| 2026-01-05 | 21.01 | $23.48 | 152119 |
| 2026-01-02 | 20.33 | $23.28 | 83600 |
| 2025-12-31 | 19.75 | $23.15 | 31908 |
| 2025-12-30 | 19.34 | $23.14 | 91004 |
| 2025-12-29 | 18.76 | $23.11 | 86231 |
| 2025-12-26 | 18.14 | $23.02 | 98338 |
| 2025-12-24 | 17.94 | $22.89 | 29100 |
| 2025-12-23 | 17.73 | $23.00 | 61738 |
| 2025-12-22 | 17.76 | $22.93 | 87124 |
| 2025-12-19 | 17.68 | $22.70 | 113322 |
| 2025-12-18 | 17.86 | $22.48 | 58700 |
| 2025-12-17 | 18.08 | $22.45 | 69637 |
| 2025-12-16 | 18.42 | $22.36 | 68600 |
| 2025-12-15 | 18.90 | $22.20 | 80200 |
| 2025-12-12 | 19.58 | $22.15 | 78345 |
| 2025-12-11 | 20.30 | $21.83 | 113914 |
| 2025-12-10 | 21.30 | $21.15 | 138400 |
| 2025-12-09 | 21.40 | $20.78 | 94700 |
| 2025-12-08 | 21.15 | $21.08 | 104800 |
| 2025-12-05 | 21.15 | $21.41 | 118403 |
| 2025-12-04 | 21.50 | $21.21 | 107500 |
| 2025-12-03 | 21.83 | $21.43 | 201440 |
| 2025-12-02 | 22.02 | $21.41 | 254715 |
| 2025-12-01 | 22.21 | $21.50 | 97117 |
| 2025-11-28 | 22.58 | $21.62 | 81342 |
| 2025-11-26 | 22.91 | $21.18 | 51807 |
| 2025-11-25 | 22.69 | $21.16 | 102900 |
| 2025-11-24 | 22.30 | $20.71 | 98200 |
| 2025-11-21 | 21.46 | $20.88 | 91600 |
| 2025-11-20 | 20.58 | $20.42 | 138500 |
| 2025-11-19 | 19.54 | $20.72 | 85600 |
| 2025-11-18 | 18.53 | $21.24 | 100900 |
| 2025-11-17 | 17.72 | $21.71 | 46042 |
| 2025-11-14 | 17.40 | $22.35 | 37900 |
| 2025-11-13 | 17.62 | $22.80 | 67800 |
| 2025-11-12 | 18.36 | $22.55 | 39632 |
| 2025-11-11 | 18.72 | $22.40 | 55800 |
| 2025-11-10 | 18.82 | $22.34 | 98645 |
| 2025-11-07 | 18.69 | $22.30 | 54700 |
| 2025-11-06 | 18.52 | $21.86 | 87002 |
| 2025-11-05 | 17.81 | $21.63 | 74100 |
| 2025-11-04 | 16.57 | $21.41 | 58800 |
| 2025-11-03 | 15.16 | $21.74 | 58200 |
| 2025-10-31 | 13.94 | $22.24 | 55735 |
| 2025-10-30 | 12.96 | $22.51 | 67400 |
| 2025-10-29 | 12.24 | $22.52 | 66341 |
| 2025-10-28 | 11.47 | $23.46 | 48532 |
| 2025-10-27 | 11.74 | $23.60 | 64400 |
| 2025-10-24 | 12.27 | $23.52 | 43947 |
| 2025-10-23 | 12.61 | $23.49 | 130625 |
| 2025-10-22 | 12.80 | $23.48 | 31802 |
| 2025-10-21 | 13.18 | $23.52 | 126600 |
| 2025-10-20 | 13.68 | $23.82 | 42131 |
| 2025-10-17 | 13.89 | $23.91 | 75200 |
| 2025-10-16 | 14.11 | $23.67 | 45715 |
| 2025-10-15 | 14.47 | $23.51 | 60600 |
| 2025-10-14 | 15.22 | $23.21 | 67100 |
| 2025-10-13 | 15.55 | $23.31 | 80900 |
| 2025-10-10 | 15.96 | $22.94 | 130049 |
| 2025-10-09 | 16.39 | $23.22 | 387609 |
| 2025-10-08 | 17.07 | $23.24 | 42940 |
| 2025-10-07 | 17.90 | $23.16 | 241217 |
| 2025-10-06 | 18.77 | $23.48 | 60908 |
| 2025-10-03 | 19.48 | $23.85 | 34503 |
| 2025-10-02 | 19.77 | $23.84 | 29200 |
| 2025-10-01 | 20.12 | $23.78 | 41800 |
| 2025-09-30 | 20.48 | $23.84 | 60800 |
| 2025-09-29 | 20.87 | $23.73 | 43200 |
| 2025-09-26 | 21.23 | $23.65 | 47200 |
| 2025-09-25 | 21.71 | $23.79 | 52848 |
| 2025-09-24 | 21.92 | $23.98 | 33600 |
| 2025-09-23 | 21.94 | $24.36 | 54830 |
| 2025-09-22 | 21.24 | $24.11 | 27920 |
| 2025-09-19 | 20.76 | $24.16 | 68200 |
| 2025-09-18 | 20.24 | $24.14 | 35430 |
| 2025-09-17 | 19.81 | $24.19 | 42000 |
| 2025-09-16 | 19.30 | $24.20 | 62211 |
| 2025-09-15 | 18.88 | $24.32 | 49714 |
| 2025-09-12 | 18.26 | $24.03 | 38301 |
| 2025-09-11 | 17.80 | $24.06 | 26516 |
| 2025-09-10 | 17.32 | $23.84 | 54800 |
| 2025-09-09 | 16.91 | $24.00 | 38641 |
| 2025-09-08 | 16.19 | $24.28 | 78535 |
| 2025-09-05 | 15.45 | $23.75 | 63842 |
| 2025-09-04 | 14.98 | $23.10 | 56030 |
| 2025-09-03 | 15.03 | $23.04 | 60918 |
| 2025-09-02 | 15.01 | $22.95 | 58400 |
| 2025-08-29 | 15.10 | $23.13 | 58846 |
| 2025-08-28 | 14.99 | $23.14 | 144418 |
| 2025-08-27 | 14.79 | $23.00 | 58200 |
| 2025-08-26 | 14.69 | $23.45 | 52212 |
| 2025-08-25 | 14.14 | $23.40 | 53300 |
| 2025-08-22 | 13.50 | $23.79 | 68400 |
| 2025-08-21 | 12.82 | $22.11 | 59503 |
| 2025-08-20 | 13.39 | $22.79 | 103300 |
| 2025-08-19 | 13.11 | $22.70 | 50000 |
| 2025-08-18 | 13.11 | $22.00 | 59937 |
| 2025-08-15 | 13.71 | $22.18 | 194400 |
| 2025-08-14 | 14.35 | $21.80 | 87500 |
| 2025-08-13 | 14.74 | $21.82 | 68000 |
| 2025-08-12 | 15.15 | $21.72 | 32919 |
| 2025-08-11 | 15.37 | $21.48 | 43100 |
| 2025-08-08 | 15.46 | $21.81 | 71504 |
| 2025-08-07 | 15.77 | $21.56 | 46504 |
| 2025-08-06 | 16.04 | $21.14 | 42600 |
| 2025-08-05 | 15.66 | $21.12 | 75500 |
| 2025-08-04 | 15.23 | $20.96 | 79604 |
| 2025-08-01 | 14.44 | $20.88 | 69800 |
| 2025-07-31 | 13.63 | $21.00 | 81414 |
| 2025-07-30 | 12.88 | $21.46 | 45800 |
| 2025-07-29 | 12.43 | $22.04 | 52135 |
| 2025-07-28 | 12.39 | $22.32 | 31114 |
| 2025-07-25 | 12.69 | $23.02 | 61226 |
| 2025-07-24 | 13.15 | $22.79 | 27500 |
| 2025-07-23 | 13.80 | $23.03 | 53922 |
| 2025-07-22 | 14.48 | $22.61 | 61316 |
| 2025-07-21 | 14.77 | $23.05 | 40113 |
| 2025-07-18 | 15.20 | $22.99 | 114430 |
| 2025-07-17 | 15.73 | $23.07 | 79839 |
| 2025-07-16 | 16.47 | $23.22 | 64923 |
| 2025-07-15 | 17.21 | $23.26 | 27200 |
| 2025-07-14 | 17.71 | $23.44 | 37010 |
| 2025-07-11 | 18.06 | $23.59 | 33500 |
| 2025-07-10 | 18.09 | $24.00 | 34420 |
| 2025-07-09 | 17.77 | $23.75 | 57200 |
| 2025-07-08 | 17.52 | $23.81 | 70800 |
| 2025-07-07 | 17.31 | $23.47 | 68400 |
| 2025-07-03 | 17.33 | $23.70 | 47000 |
| 2025-07-02 | 16.89 | $23.59 | 71246 |
| 2025-07-01 | 16.74 | $23.47 | 39626 |
| 2025-06-30 | 16.67 | $23.37 | 62331 |
| 2025-06-27 | 16.14 | $23.40 | 62500 |
| 2025-06-26 | 15.57 | $23.29 | 71000 |
| 2025-06-25 | 15.22 | $23.04 | 50400 |
| 2025-06-24 | 15.08 | $23.20 | 42930 |
| 2025-06-23 | 14.87 | $22.48 | 47215 |
| 2025-06-20 | 15.45 | $22.07 | 51623 |
| 2025-06-18 | 16.24 | $21.84 | 94400 |
| 2025-06-17 | 16.88 | $22.22 | 33900 |
| 2025-06-16 | 17.65 | $22.52 | 50903 |
| 2025-06-13 | 18.03 | $22.36 | 47400 |
| 2025-06-12 | 18.57 | $23.10 | 46944 |
| 2025-06-11 | 18.08 | $22.96 | 36131 |
| 2025-06-10 | 17.57 | $23.10 | 35100 |
| 2025-06-09 | 17.14 | $22.52 | 39800 |
| 2025-06-06 | 17.21 | $22.12 | 44918 |
| 2025-06-05 | 17.63 | $22.20 | 57200 |
| 2025-06-04 | 17.93 | $22.53 | 34300 |
| 2025-06-03 | 17.83 | $22.57 | 53200 |
| 2025-06-02 | 17.83 | $23.01 | 100133 |
| 2025-05-30 | 17.24 | $22.80 | 465924 |
| 2025-05-29 | 16.82 | $22.58 | 151620 |
| 2025-05-28 | 16.48 | $22.31 | 87800 |
| 2025-05-27 | 16.24 | $22.60 | 69323 |
| 2025-05-23 | 15.86 | $22.66 | 63126 |
| 2025-05-22 | 15.32 | $22.96 | 65235 |
| 2025-05-21 | 14.74 | $22.44 | 70900 |
| 2025-05-20 | 14.34 | $22.66 | 46634 |
| 2025-05-19 | 13.86 | $22.45 | 65109 |
| 2025-05-16 | 13.54 | $22.36 | 51100 |
| 2025-05-15 | 13.36 | $22.29 | 138330 |
| 2025-05-14 | 13.16 | $22.08 | 262627 |
| 2025-05-13 | 12.95 | $22.20 | 92822 |
| 2025-05-12 | 13.05 | $22.11 | 147636 |
| 2025-05-09 | 13.20 | $21.85 | 50618 |
| 2025-05-08 | 13.54 | $21.61 | 73400 |
| 2025-05-07 | 13.90 | $21.40 | 59700 |
| 2025-05-06 | 14.34 | $21.75 | 41600 |
| 2025-05-05 | 14.48 | $22.00 | 77100 |
| 2025-05-02 | 14.45 | $21.60 | 46237 |
| 2025-05-01 | 14.49 | $21.22 | 68900 |
| 2025-04-30 | 15.09 | $21.02 | 56500 |
| 2025-04-29 | 15.83 | $21.40 | 60940 |
| 2025-04-28 | 16.03 | $21.35 | 62600 |
| 2025-04-25 | 16.30 | $21.37 | 42800 |
| 2025-04-24 | 16.61 | $21.34 | 78137 |
| 2025-04-23 | 16.96 | $20.85 | 174708 |
| 2025-04-22 | 17.36 | $19.72 | 114438 |
| 2025-04-21 | 17.59 | $19.36 | 95740 |
| 2025-04-17 | 17.82 | $19.50 | 75936 |
| 2025-04-16 | 17.67 | $19.44 | 93424 |
| 2025-04-15 | 17.58 | $19.42 | 116400 |
| 2025-04-14 | 17.49 | $19.40 | 236900 |
| 2025-04-11 | 17.39 | $19.05 | 141928 |
| 2025-04-10 | 16.77 | $19.24 | 205100 |
| 2025-04-09 | 16.25 | $19.67 | 367717 |
| 2025-04-08 | 15.70 | $18.22 | 242031 |
| 2025-04-07 | 14.49 | $18.40 | 198200 |
| 2025-04-04 | 13.25 | $19.66 | 112617 |
| 2025-04-03 | 12.59 | $20.73 | 71700 |
| 2025-04-02 | 12.80 | $20.93 | 47925 |
| 2025-04-01 | 12.97 | $20.67 | 104600 |
| 2025-03-31 | 12.96 | $20.47 | 90308 |
| 2025-03-28 | 12.73 | $20.39 | 92616 |
| 2025-03-27 | 12.54 | $20.72 | 81800 |
| 2025-03-26 | 12.66 | $21.04 | 51200 |
| 2025-03-25 | 13.01 | $21.59 | 48820 |
| 2025-03-24 | 13.65 | $21.49 | 82136 |
| 2025-03-21 | 14.36 | $21.61 | 100100 |
| 2025-03-20 | 14.78 | $22.07 | 55335 |
| 2025-03-19 | 14.90 | $22.54 | 70200 |
| 2025-03-18 | 14.67 | $22.51 | 59655 |
| 2025-03-17 | 14.28 | $22.44 | 115611 |
| 2025-03-14 | 13.96 | $22.53 | 99914 |
| 2025-03-13 | 13.56 | $21.78 | 113000 |
| 2025-03-12 | 13.56 | $22.32 | 103700 |
| 2025-03-11 | 13.01 | $22.07 | 79246 |
| 2025-03-10 | 12.58 | $21.75 | 68228 |
| 2025-03-07 | 12.25 | $22.42 | 51741 |
| 2025-03-06 | 11.58 | $21.96 | 180827 |
| 2025-03-05 | 10.88 | $21.71 | 54600 |
| 2025-03-04 | 10.52 | $20.49 | 54700 |
| 2025-03-03 | 10.95 | $20.32 | 70509 |
| 2025-02-28 | 11.25 | $20.54 | 64200 |
| 2025-02-27 | 11.45 | $20.69 | 62500 |
| 2025-02-26 | 11.54 | $20.97 | 51144 |
| 2025-02-25 | 11.21 | $20.75 | 61110 |
| 2025-02-24 | 11.18 | $20.26 | 92300 |
| 2025-02-21 | 11.42 | $20.08 | 59249 |
| 2025-02-20 | 11.83 | $20.10 | 49541 |
| 2025-02-19 | 12.38 | $20.00 | 91648 |
| 2025-02-18 | 12.90 | $20.75 | 93400 |
| 2025-02-14 | 12.82 | $20.64 | 72433 |
| 2025-02-13 | 12.76 | $20.45 | 141700 |
| 2025-02-12 | 12.99 | $19.71 | 174500 |
| 2025-02-11 | 13.61 | $19.41 | 84613 |
| 2025-02-10 | 13.96 | $19.54 | 164700 |
| 2025-02-07 | 14.48 | $19.39 | 140800 |
| 2025-02-06 | 15.03 | $19.80 | 141500 |
| 2025-02-05 | 15.61 | $19.24 | 170539 |
| 2025-02-04 | 15.77 | $18.94 | 272301 |
| 2025-02-03 | 15.59 | $18.43 | 284844 |
| 2025-01-31 | 15.05 | $19.04 | 107101 |
| 2025-01-30 | 14.95 | $19.54 | 181409 |
| 2025-01-29 | 15.11 | $19.75 | 133009 |
| 2025-01-28 | 15.29 | $20.97 | 86900 |
| 2025-01-27 | 15.60 | $21.21 | 335000 |
| 2025-01-24 | 15.52 | $21.13 | 83700 |
| 2025-01-23 | 15.35 | $20.72 | 134530 |
| 2025-01-22 | 15.57 | $20.68 | 164217 |
| 2025-01-21 | 15.83 | $20.90 | 258018 |
| 2025-01-17 | 15.99 | $20.23 | 233600 |
| 2025-01-16 | 16.60 | $20.12 | 433037 |
| 2025-01-15 | 17.43 | $19.92 | 117125 |
| 2025-01-14 | 18.10 | $19.35 | 267700 |
| 2025-01-13 | 18.32 | $19.02 | 355500 |
| 2025-01-10 | 18.10 | $19.15 | 144600 |
| 2025-01-08 | 18.12 | $19.73 | 69800 |
| 2025-01-07 | 18.56 | $20.08 | 196000 |
| 2025-01-06 | 19.49 | $19.84 | 233400 |
| 2025-01-03 | 20.18 | $19.25 | 167700 |
| 2025-01-02 | 20.02 | $19.41 | 299100 |
| 2024-12-31 | 20.07 | $19.95 | 115300 |
| 2024-12-30 | 20.59 | $19.70 | 186800 |
| 2024-12-27 | 20.84 | $19.58 | 258624 |
| 2024-12-26 | 21.18 | $19.59 | 202714 |
| 2024-12-24 | 21.34 | $19.43 | 92834 |
| 2024-12-23 | 21.50 | $19.30 | 338443 |
| 2024-12-20 | 20.90 | $19.37 | 220537 |
| 2024-12-19 | 20.27 | $19.32 | 299141 |
| 2024-12-18 | 19.67 | $19.15 | 144100 |
| 2024-12-17 | 19.04 | $19.81 | 206742 |
| 2024-12-16 | 18.96 | $20.25 | 526116 |
| 2024-12-13 | 19.18 | $20.54 | 133942 |
| 2024-12-12 | 19.80 | $20.63 | 99738 |
| 2024-12-11 | 20.53 | $21.00 | 88700 |
| 2024-12-10 | 21.49 | $21.11 | 145413 |
| 2024-12-09 | 22.38 | $21.18 | 184244 |
| 2024-12-06 | 23.19 | $20.75 | 96536 |
| 2024-12-05 | 24.29 | $20.59 | 127300 |
| 2024-12-04 | 25.10 | $20.32 | 77717 |
| 2024-12-03 | 25.73 | $20.26 | 195800 |
| 2024-12-02 | 26.26 | $20.10 | 211600 |
| 2024-11-29 | 26.67 | $19.44 | 114329 |
| 2024-11-27 | 25.98 | $19.43 | 163804 |
| 2024-11-26 | 25.33 | $19.13 | 234707 |
| 2024-11-25 | 24.47 | $19.55 | 203204 |
| 2024-11-22 | 23.87 | $19.37 | 107527 |
| 2024-11-21 | 22.90 | $19.42 | 192348 |
| 2024-11-20 | 21.95 | $19.62 | 192612 |
| 2024-11-19 | 21.06 | $19.67 | 211000 |
| 2024-11-18 | 20.14 | $19.80 | 357300 |
| 2024-11-15 | 19.20 | $19.52 | 327735 |
| 2024-11-14 | 18.14 | $19.47 | 258900 |
| 2024-11-13 | 17.02 | $19.73 | 105100 |
| 2024-11-12 | 15.95 | $19.98 | 122616 |
| 2024-11-11 | 14.97 | $21.04 | 69700 |
| 2024-11-08 | 14.81 | $21.11 | 64234 |
| 2024-11-07 | 14.63 | $21.44 | 82729 |
| 2024-11-06 | 14.95 | $21.19 | 50746 |
| 2024-11-05 | 15.15 | $21.66 | 62500 |
| 2024-11-04 | 15.55 | $21.84 | 62114 |
| 2024-11-01 | 16.20 | $21.80 | 68500 |
| 2024-10-31 | 16.65 | $21.59 | 117600 |
| 2024-10-30 | 16.59 | $21.33 | 82807 |
| 2024-10-29 | 16.38 | $21.49 | 60000 |
| 2024-10-28 | 16.36 | $21.91 | 83522 |
| 2024-10-25 | 16.42 | $21.27 | 39903 |
| 2024-10-24 | 15.99 | $21.54 | 59900 |
| 2024-10-23 | 15.76 | $21.87 | 93100 |
| 2024-10-22 | 15.51 | $22.90 | 289910 |
| 2024-10-21 | 15.97 | $22.98 | 35909 |
| 2024-10-18 | 16.37 | $23.10 | 33300 |
| 2024-10-17 | 16.68 | $22.65 | 116710 |
| 2024-10-16 | 17.21 | $22.77 | 52000 |
| 2024-10-15 | 17.87 | $22.83 | 50500 |
| 2024-10-14 | 18.34 | $23.14 | 35300 |
| 2024-10-11 | 18.56 | $23.23 | 67813 |
| 2024-10-10 | 18.56 | $23.22 | 41040 |
| 2024-10-09 | 18.68 | $23.31 | 58036 |
| 2024-10-08 | 18.61 | $23.08 | 58600 |
| 2024-10-07 | 18.71 | $23.24 | 96700 |
| 2024-10-04 | 18.68 | $23.33 | 46521 |
| 2024-10-03 | 18.60 | $22.63 | 160300 |
| 2024-10-02 | 18.78 | $23.12 | 1.4M |
| 2024-10-01 | 18.47 | $23.11 | 1.4M |
| 2024-09-30 | 18.15 | $23.61 | 740800 |
| 2024-09-27 | 17.27 | $23.84 | 350703 |
| 2024-09-26 | 15.67 | $23.17 | 57100 |
| 2024-09-25 | 14.58 | $21.94 | 37900 |
| 2024-09-24 | 14.33 | $21.89 | 56700 |
| 2024-09-23 | 14.35 | $21.90 | 91800 |
| 2024-09-20 | 14.48 | $21.74 | 126214 |
| 2024-09-19 | 14.62 | $22.36 | 41516 |
| 2024-09-18 | 13.97 | $21.86 | 60000 |
| 2024-09-17 | 13.73 | $21.88 | 43100 |
| 2024-09-16 | 13.56 | $21.47 | 240530 |
| 2024-09-13 | 13.91 | $21.66 | 69113 |
| 2024-09-12 | 14.12 | $21.58 | 110700 |
| 2024-09-11 | 14.50 | $21.45 | 93534 |
| 2024-09-10 | 15.10 | $21.28 | 112500 |
| 2024-09-09 | 15.67 | $21.54 | 116200 |
| 2024-09-06 | 15.84 | $21.35 | 52500 |
| 2024-09-05 | 16.01 | $21.63 | 98600 |
| 2024-09-04 | 15.77 | $21.28 | 51000 |
| 2024-09-03 | 15.87 | $21.16 | 67700 |
| 2024-08-30 | 15.97 | $21.31 | 69808 |
| 2024-08-29 | 15.92 | $21.28 | 135700 |
| 2024-08-28 | 16.00 | $20.94 | 52000 |
| 2024-08-27 | 16.25 | $21.18 | 89700 |
| 2024-08-26 | 16.25 | $21.04 | 129400 |
| 2024-08-23 | 16.39 | $21.05 | 83500 |
| 2024-08-22 | 16.61 | $20.56 | 418301 |
| 2024-08-21 | 17.34 | $20.32 | 104100 |
| 2024-08-20 | 17.98 | $20.00 | 101300 |
| 2024-08-19 | 18.25 | $20.03 | 140200 |
| 2024-08-16 | 18.51 | $19.73 | 84414 |
| 2024-08-15 | 18.42 | $19.58 | 171400 |
| 2024-08-14 | 18.24 | $19.55 | 123400 |
| 2024-08-13 | 18.03 | $19.73 | 99338 |
| 2024-08-12 | 17.81 | $19.55 | 253143 |
| 2024-08-09 | 17.35 | $19.65 | 177800 |
| 2024-08-08 | 16.89 | $19.67 | 717618 |
| 2024-08-07 | 16.41 | $19.63 | 255500 |
| 2024-08-06 | 16.00 | $19.68 | 299701 |
| 2024-08-05 | 15.32 | $19.74 | 313300 |
| 2024-08-02 | 14.61 | $20.47 | 113516 |
| 2024-08-01 | 14.58 | $20.26 | 183933 |
| 2024-07-31 | 14.55 | $20.62 | 85900 |
| 2024-07-30 | 14.92 | $20.61 | 152243 |
| 2024-07-29 | 15.20 | $20.74 | 372300 |
| 2024-07-26 | 15.50 | $20.68 | 154618 |
| 2024-07-25 | 15.99 | $20.71 | 215800 |
| 2024-07-24 | 16.50 | $20.05 | 68900 |
| 2024-07-23 | 16.51 | $20.42 | 360600 |
| 2024-07-22 | 16.74 | $21.39 | 200408 |
| 2024-07-19 | 17.55 | $20.64 | 199200 |
| 2024-07-18 | 17.94 | $21.25 | 46907 |
| 2024-07-17 | 18.72 | $21.19 | 69800 |
| 2024-07-16 | 19.67 | $20.87 | 104240 |
| 2024-07-15 | 20.38 | $20.86 | 120900 |
| 2024-07-12 | 21.24 | $21.17 | 69319 |
| 2024-07-11 | 22.22 | $20.72 | 163712 |
| 2024-07-10 | 22.66 | $20.33 | 89249 |
| 2024-07-09 | 22.51 | $20.20 | 87814 |
| 2024-07-08 | 22.34 | $20.55 | 267147 |
| 2024-07-05 | 22.45 | $20.78 | 274600 |
| 2024-07-03 | 22.71 | $20.64 | 51038 |
| 2024-07-02 | 22.91 | $20.14 | 160800 |
| 2024-07-01 | 22.20 | $20.15 | 437000 |
| 2024-06-28 | 21.35 | $20.34 | 337136 |
| 2024-06-27 | 20.52 | $20.44 | 103617 |
| 2024-06-26 | 19.73 | $20.66 | 438200 |
| 2024-06-25 | 18.95 | $20.54 | 236923 |
| 2024-06-24 | 17.98 | $20.58 | 287800 |
| 2024-06-21 | 17.07 | $20.58 | 151400 |
| 2024-06-20 | 15.96 | $21.18 | 110204 |
| 2024-06-18 | 15.33 | $21.16 | 288400 |
| 2024-06-17 | 14.37 | $21.11 | 120000 |
| 2024-06-14 | 13.30 | $20.81 | 99700 |
| 2024-06-13 | 11.93 | $21.52 | 189700 |
| 2024-06-12 | 11.06 | $21.93 | 150608 |
| 2024-06-11 | 10.58 | $21.84 | 388723 |
| 2024-06-10 | 9.81 | $22.11 | 98001 |
| 2024-06-07 | 9.20 | $22.37 | 64200 |
| 2024-06-06 | 8.98 | $22.66 | 88900 |
| 2024-06-05 | 9.01 | $23.00 | 121600 |
| 2024-06-04 | 9.31 | $23.29 | 58804 |
| 2024-06-03 | 9.64 | $23.32 | 157823 |
| 2024-05-31 | 9.89 | $23.35 | 92008 |
| 2024-05-30 | 10.14 | $23.13 | 569100 |
| 2024-05-29 | 10.59 | $22.87 | 312100 |
| 2024-05-28 | 11.03 | $23.17 | 507200 |
| 2024-05-24 | 11.36 | $23.65 | 297448 |
| 2024-05-23 | 11.47 | $23.31 | 288548 |
| 2024-05-22 | 11.85 | $23.24 | 306715 |
| 2024-05-21 | 12.44 | $23.47 | 51512 |
| 2024-05-20 | 12.94 | $23.57 | 68668 |
| 2024-05-17 | 13.10 | $23.45 | 43200 |
| 2024-05-16 | 13.48 | $23.54 | 51600 |
| 2024-05-15 | 13.75 | $23.70 | 53515 |
| 2024-05-14 | 13.91 | $23.78 | 45800 |
| 2024-05-13 | 14.08 | $23.06 | 118345 |
| 2024-05-10 | 14.78 | $22.62 | 35200 |
| 2024-05-09 | 15.08 | $22.96 | 105717 |
| 2024-05-08 | 15.80 | $22.79 | 56408 |
| 2024-05-07 | 16.49 | $23.00 | 86300 |
| 2024-05-06 | 17.27 | $22.64 | 118000 |
| 2024-05-03 | 17.79 | $22.53 | 118700 |
| 2024-05-02 | 18.24 | $22.03 | 186200 |
| 2024-05-01 | 17.90 | $21.93 | 45336 |
| 2024-04-30 | 17.54 | $21.94 | 59500 |
| 2024-04-29 | 16.93 | $22.05 | 174500 |
| 2024-04-26 | 16.29 | $22.38 | 464800 |
| 2024-04-25 | 15.81 | $21.90 | 406000 |
| 2024-04-24 | 14.93 | $22.09 | 757928 |
| 2024-04-23 | 14.11 | $22.40 | 460148 |
| 2024-04-22 | 13.34 | $23.77 | 122700 |
| 2024-04-19 | 13.84 | $23.44 | 73200 |
| 2024-04-18 | 13.89 | $23.29 | 103500 |
| 2024-04-17 | 13.91 | $23.26 | 78548 |
| 2024-04-16 | 13.92 | $23.03 | 79031 |
| 2024-04-15 | 13.29 | $23.12 | 123219 |
| 2024-04-12 | 12.73 | $23.09 | 57549 |
| 2024-04-11 | 11.94 | $23.68 | 86123 |
| 2024-04-10 | 11.49 | $23.82 | 49900 |
| 2024-04-09 | 11.33 | $24.10 | 246200 |
| 2024-04-08 | 11.51 | $24.17 | 98800 |
| 2024-04-05 | 11.69 | $24.13 | 109612 |
| 2024-04-04 | 11.90 | $24.59 | 69900 |
| 2024-04-03 | 12.42 | $24.95 | 846200 |
| 2024-04-02 | 12.75 | $24.42 | 3.7M |
| 2024-04-01 | 13.32 | $24.86 | 51348 |
| 2024-03-28 | 13.82 | $24.92 | 399848 |
| 2024-03-27 | 13.82 | $25.33 | 109107 |
| 2024-03-26 | 13.62 | $24.91 | 294600 |
| 2024-03-25 | 13.89 | $24.36 | 99800 |
| 2024-03-22 | 14.41 | $23.96 | 59636 |
| 2024-03-21 | 14.39 | $24.13 | 35900 |
| 2024-03-20 | 14.61 | $24.23 | 50700 |
| 2024-03-19 | 14.78 | $23.98 | 84400 |
| 2024-03-18 | 14.60 | $23.92 | 92426 |
| 2024-03-15 | 14.22 | $23.76 | 79721 |
| 2024-03-14 | 13.72 | $23.84 | 212020 |
| 2024-03-13 | 13.48 | $23.98 | 295014 |
| 2024-03-12 | 13.41 | $24.08 | 55474 |
| 2024-03-11 | 13.34 | $23.97 | 77744 |
| 2024-03-08 | 13.23 | $24.18 | 53828 |
| 2024-03-07 | 13.38 | $24.24 | 145907 |
| 2024-03-06 | 13.52 | $23.94 | 77428 |
| 2024-03-05 | 13.36 | $23.94 | 49021 |
| 2024-03-04 | 13.20 | $24.30 | 48413 |
| 2024-03-01 | 13.29 | $24.49 | 49444 |
| 2024-02-29 | 13.59 | $24.27 | 50000 |
| 2024-02-28 | 13.61 | $24.52 | 60208 |
| 2024-02-27 | 13.81 | $24.50 | 57149 |
| 2024-02-26 | 13.98 | $24.14 | 220210 |
| 2024-02-23 | 13.81 | $24.73 | 128000 |
| 2024-02-22 | 14.16 | $24.73 | 75900 |
| 2024-02-21 | 14.44 | $24.50 | 57538 |
| 2024-02-20 | 14.53 | $24.53 | 56213 |
| 2024-02-16 | 14.60 | $24.79 | 61700 |
| 2024-02-15 | 14.91 | $24.69 | 90519 |
| 2024-02-14 | 15.03 | $24.17 | 79400 |
| 2024-02-13 | 14.58 | $23.84 | 102922 |
| 2024-02-12 | 13.87 | $24.73 | 63100 |
| 2024-02-09 | 13.89 | $24.72 | 63831 |
| 2024-02-08 | 13.77 | $24.87 | 351200 |
| 2024-02-07 | 13.71 | $25.14 | 85545 |
| 2024-02-06 | 13.91 | $25.59 | 48400 |
| 2024-02-05 | 14.60 | $25.37 | 72700 |
| 2024-02-02 | 15.07 | $25.46 | 46100 |
| 2024-02-01 | 15.80 | $25.82 | 36124 |
| 2024-01-31 | 16.41 | $25.62 | 51500 |
| 2024-01-30 | 17.06 | $25.68 | 42500 |
| 2024-01-29 | 17.92 | $25.82 | 65317 |
| 2024-01-26 | 18.82 | $25.87 | 68941 |
| 2024-01-25 | 19.46 | $25.51 | 33600 |
| 2024-01-24 | 20.20 | $25.64 | 38600 |
| 2024-01-23 | 21.09 | $25.16 | 45740 |
| 2024-01-22 | 21.64 | $25.02 | 54312 |
| 2024-01-19 | 22.09 | $25.20 | 77700 |
| 2024-01-18 | 22.60 | $25.15 | 56600 |
| 2024-01-17 | 23.07 | $25.06 | 48800 |
| 2024-01-16 | 23.46 | $25.22 | 67736 |
| 2024-01-12 | 24.10 | $25.81 | 97224 |
| 2024-01-11 | 25.32 | $25.80 | 76030 |
| 2024-01-10 | 26.59 | $25.67 | 1.4M |
| 2024-01-09 | 27.73 | $25.58 | 149600 |
| 2024-01-08 | 29.04 | $25.92 | 425400 |
| 2024-01-05 | 30.44 | $25.79 | 152228 |
| 2024-01-04 | 31.92 | $25.97 | 40200 |
| 2024-01-03 | 33.50 | $26.28 | 35500 |
| 2024-01-02 | 34.86 | $26.97 | 57200 |
| 2023-12-29 | 35.48 | $27.74 | 42700 |
| 2023-12-28 | 35.00 | $27.63 | 110746 |
| 2023-12-27 | 34.47 | $27.77 | 60602 |
| 2023-12-26 | 33.92 | $27.69 | 40500 |
| 2023-12-22 | 33.34 | $27.36 | 53300 |
| 2023-12-21 | 33.01 | $27.45 | 41600 |
| 2023-12-20 | 32.69 | $26.97 | 58041 |
| 2023-12-19 | 32.41 | $27.45 | 45500 |
| 2023-12-18 | 31.66 | $26.77 | 50007 |
| 2023-12-15 | 31.21 | $27.00 | 72800 |
| 2023-12-14 | 30.23 | $27.25 | 59700 |
| 2023-12-13 | 28.89 | $26.53 | 63900 |
| 2023-12-12 | 27.95 | $26.12 | 57133 |
| 2023-12-11 | 27.23 | $26.15 | 83300 |
| 2023-12-08 | 26.47 | $26.07 | 65417 |
| 2023-12-07 | 25.73 | $26.07 | 70838 |
| 2023-12-06 | 24.94 | $25.72 | 85915 |
| 2023-12-05 | 24.20 | $25.71 | 54000 |
| 2023-12-04 | 23.54 | $25.84 | 91300 |
| 2023-12-01 | 22.84 | $25.95 | 38500 |
| 2023-11-30 | 22.44 | $25.68 | 66423 |
| 2023-11-29 | 22.21 | $25.66 | 57623 |
| 2023-11-28 | 21.68 | $25.53 | 52200 |
| 2023-11-27 | 21.28 | $25.46 | 99941 |
| 2023-11-24 | 20.90 | $25.33 | 56200 |
| 2023-11-22 | 20.56 | $24.96 | 36636 |
| 2023-11-21 | 20.51 | $24.94 | 43600 |
| 2023-11-20 | 20.41 | $25.10 | 91500 |
| 2023-11-17 | 20.36 | $25.03 | 37900 |
| 2023-11-16 | 20.28 | $24.67 | 36523 |
| 2023-11-15 | 20.37 | $24.94 | 43500 |
| 2023-11-14 | 20.18 | $24.67 | 53900 |
| 2023-11-13 | 20.22 | $23.62 | 97500 |
| 2023-11-10 | 21.08 | $23.61 | 59728 |
| 2023-11-09 | 21.99 | $23.46 | 83133 |
| 2023-11-08 | 22.88 | $23.36 | 72340 |
| 2023-11-07 | 23.93 | $22.65 | 71712 |
| 2023-11-06 | 24.41 | $22.74 | 142100 |
| 2023-11-03 | 25.14 | $23.00 | 64503 |
| 2023-11-02 | 26.08 | $22.92 | 101414 |
| 2023-11-01 | 27.06 | $22.67 | 57501 |
| 2023-10-31 | 27.51 | $22.65 | 144108 |
| 2023-10-30 | 28.12 | $22.50 | 122100 |
| 2023-10-27 | 28.46 | $22.05 | 176200 |
| 2023-10-26 | 28.81 | $21.97 | 167100 |
| 2023-10-25 | 28.01 | $21.47 | 74500 |
| 2023-10-24 | 26.85 | $22.68 | 130600 |
| 2023-10-23 | 26.23 | $22.55 | 133200 |
| 2023-10-20 | 25.50 | $22.43 | 381401 |
| 2023-10-19 | 24.73 | $22.43 | 90334 |
| 2023-10-18 | 23.95 | $22.60 | 59300 |
| 2023-10-17 | 23.24 | $23.26 | 143600 |
| 2023-10-16 | 22.93 | $23.45 | 178200 |
| 2023-10-13 | 22.62 | $23.24 | 48900 |
| 2023-10-12 | 22.29 | $23.65 | 88324 |
| 2023-10-11 | 22.18 | $24.14 | 56220 |
| 2023-10-10 | 22.43 | $24.17 | 86000 |
| 2023-10-09 | 22.77 | $23.68 | 54300 |
| 2023-10-06 | 22.53 | $24.15 | 77000 |
| 2023-10-05 | 22.55 | $23.95 | 47500 |
| 2023-10-04 | 22.33 | $23.83 | 54106 |
| 2023-10-03 | 21.86 | $23.61 | 91521 |
| 2023-10-02 | 21.15 | $23.45 | 96000 |
| 2023-09-29 | 20.28 | $24.09 | 83200 |
| 2023-09-28 | 19.82 | $23.80 | 118608 |
| 2023-09-27 | 18.87 | $23.86 | 85823 |
| 2023-09-26 | 17.89 | $24.18 | 64713 |
| 2023-09-25 | 17.14 | $24.33 | 79000 |
| 2023-09-22 | 16.31 | $24.23 | 84900 |
| 2023-09-21 | 15.52 | $24.36 | 69634 |
| 2023-09-20 | 14.78 | $24.69 | 49100 |
| 2023-09-19 | 14.22 | $24.53 | 56744 |
| 2023-09-18 | 13.21 | $24.67 | 63600 |
| 2023-09-15 | 12.30 | $25.04 | 243700 |
| 2023-09-14 | 11.59 | $25.17 | 142400 |
| 2023-09-13 | 10.83 | $24.83 | 29600 |
| 2023-09-12 | 9.86 | $25.18 | 50100 |
| 2023-09-11 | 8.84 | $26.41 | 39100 |
| 2023-09-08 | 9.05 | $26.11 | 32739 |
| 2023-09-07 | 9.03 | $26.09 | 32041 |
| 2023-09-06 | 9.02 | $26.52 | 27300 |
| 2023-09-05 | 9.41 | $26.44 | 41724 |
| 2023-09-01 | 9.58 | $27.09 | 26200 |
| 2023-08-31 | 9.64 | $27.17 | 31928 |
| 2023-08-30 | 10.00 | $27.51 | 32900 |
| 2023-08-29 | 10.10 | $27.24 | 26100 |
| 2023-08-28 | 10.50 | $26.90 | 69721 |
| 2023-08-25 | 10.83 | $26.73 | 27431 |
| 2023-08-24 | 11.03 | $26.54 | 36200 |
| 2023-08-23 | 11.03 | $26.80 | 28713 |
| 2023-08-22 | 11.23 | $26.54 | 46427 |
| 2023-08-21 | 11.43 | $26.83 | 29705 |
| 2023-08-18 | 11.24 | $26.92 | 43900 |
| 2023-08-17 | 11.05 | $27.13 | 35300 |
| 2023-08-16 | 11.21 | $26.91 | 38700 |
| 2023-08-15 | 11.29 | $27.01 | 41143 |
| 2023-08-14 | 11.51 | $27.55 | 117502 |
| 2023-08-11 | 11.98 | $27.64 | 30941 |
| 2023-08-10 | 12.55 | $28.02 | 48000 |
| 2023-08-09 | 12.71 | $28.12 | 42200 |
| 2023-08-08 | 13.02 | $28.09 | 41024 |
| 2023-08-07 | 13.35 | $28.40 | 54539 |
| 2023-08-04 | 13.34 | $28.24 | 22000 |
| 2023-08-03 | 13.28 | $28.07 | 55630 |
| 2023-08-02 | 13.55 | $28.15 | 32012 |
| 2023-08-01 | 13.58 | $28.37 | 30100 |
| 2023-07-31 | 13.50 | $28.48 | 26407 |
| 2023-07-28 | 13.13 | $28.84 | 25847 |
| 2023-07-27 | 12.40 | $28.68 | 43900 |
| 2023-07-26 | 11.64 | $28.56 | 26726 |
| 2023-07-25 | 11.08 | $28.26 | 96710 |
| 2023-07-24 | 10.64 | $27.32 | 67411 |
| 2023-07-21 | 10.80 | $27.36 | 37100 |
| 2023-07-20 | 11.01 | $27.52 | 26830 |
| 2023-07-19 | 10.95 | $27.78 | 28300 |
| 2023-07-18 | 10.68 | $27.73 | 27933 |
| 2023-07-17 | 10.58 | $27.56 | 31900 |
| 2023-07-14 | 10.64 | $27.41 | 83000 |
| 2023-07-13 | 10.59 | $27.77 | 20134 |
| 2023-07-12 | 10.38 | $27.27 | 23200 |
| 2023-07-11 | 10.45 | $26.81 | 30400 |
| 2023-07-10 | 10.92 | $26.50 | 36948 |
| 2023-07-07 | 11.39 | $26.43 | 31200 |
| 2023-07-06 | 11.89 | $25.82 | 39400 |
| 2023-07-05 | 11.84 | $26.38 | 42100 |
| 2023-07-03 | 12.32 | $27.13 | 31024 |
| 2023-06-30 | 12.50 | $27.30 | 37145 |
| 2023-06-29 | 12.54 | $26.69 | 117700 |
| 2023-06-28 | 13.05 | $26.91 | 259900 |
| 2023-06-27 | 13.41 | $26.61 | 350724 |
| 2023-06-26 | 14.09 | $25.93 | 60515 |
| 2023-06-23 | 14.22 | $25.61 | 41300 |
| 2023-06-22 | 14.10 | $26.18 | 34812 |
| 2023-06-21 | 14.39 | $25.96 | 43300 |
| 2023-06-20 | 14.45 | $25.56 | 42100 |
| 2023-06-16 | 14.26 | $26.21 | 28400 |
| 2023-06-15 | 14.67 | $26.51 | 43000 |
| 2023-06-14 | 15.10 | $26.33 | 22327 |
| 2023-06-13 | 15.61 | $26.18 | 54713 |
| 2023-06-12 | 15.88 | $25.95 | 50700 |
| 2023-06-09 | 15.97 | $25.49 | 46604 |
| 2023-06-08 | 15.76 | $26.03 | 29000 |
| 2023-06-07 | 15.93 | $25.70 | 35121 |
| 2023-06-06 | 16.06 | $25.78 | 28246 |
| 2023-06-05 | 16.01 | $25.87 | 84639 |
| 2023-06-02 | 16.18 | $26.21 | 32800 |
| 2023-06-01 | 16.55 | $25.75 | 57740 |
| 2023-05-31 | 16.44 | $25.23 | 35000 |
| 2023-05-30 | 15.87 | $25.63 | 39700 |
| 2023-05-26 | 15.64 | $25.92 | 37021 |
| 2023-05-25 | 15.55 | $26.02 | 38400 |
| 2023-05-24 | 15.53 | $26.27 | 37100 |
| 2023-05-23 | 15.83 | $27.08 | 71900 |
| 2023-05-22 | 16.37 | $27.58 | 28632 |
| 2023-05-19 | 16.43 | $27.72 | 24900 |
| 2023-05-18 | 16.31 | $27.89 | 29100 |
| 2023-05-17 | 16.18 | $27.71 | 24621 |
| 2023-05-16 | 16.16 | $27.73 | 24031 |
| 2023-05-15 | 16.00 | $27.77 | 30800 |
| 2023-05-12 | 15.87 | $27.05 | 42600 |
| 2023-05-11 | 16.11 | $27.20 | 53400 |
| 2023-05-10 | 16.21 | $27.20 | 31835 |
| 2023-05-09 | 16.30 | $27.37 | 75100 |
| 2023-05-08 | 16.28 | $27.60 | 33000 |
| 2023-05-05 | 15.88 | $27.70 | 30229 |
| 2023-05-04 | 15.45 | $27.30 | 39300 |
| 2023-05-03 | 15.29 | $27.41 | 21600 |
| 2023-05-02 | 15.10 | $27.13 | 46100 |
| 2023-05-01 | 15.20 | $27.71 | 37119 |
| 2023-04-28 | 14.73 | $27.67 | 40800 |
| 2023-04-27 | 14.69 | $27.47 | 33736 |
| 2023-04-26 | 14.82 | $27.37 | 27210 |
| 2023-04-25 | 14.83 | $27.15 | 39100 |
| 2023-04-24 | 14.84 | $28.15 | 43500 |
| 2023-04-21 | 14.10 | $27.84 | 45325 |
| 2023-04-20 | 13.45 | $27.44 | 25800 |
| 2023-04-19 | 13.05 | $27.39 | 27543 |
| 2023-04-18 | 12.69 | $27.33 | 31100 |
| 2023-04-17 | 12.27 | $27.05 | 76402 |
| 2023-04-14 | 12.07 | $27.04 | 36649 |
| 2023-04-13 | 11.78 | $27.12 | 27117 |
| 2023-04-12 | 11.43 | $26.90 | 29600 |
| 2023-04-11 | 11.13 | $26.78 | 26400 |
| 2023-04-10 | 10.98 | $26.56 | 30726 |
| 2023-04-06 | 10.94 | $26.60 | 28600 |
| 2023-04-05 | 10.41 | $26.28 | 37900 |
| 2023-04-04 | 9.94 | $26.67 | 30800 |
| 2023-04-03 | 9.10 | $26.79 | 108200 |
| 2023-03-31 | 8.27 | $26.05 | 36115 |
| 2023-03-30 | 7.79 | $25.63 | 34800 |
| 2023-03-29 | 7.57 | $24.89 | 47027 |
| 2023-03-28 | 7.86 | $24.51 | 50241 |
| 2023-03-27 | 8.14 | $24.44 | 39001 |
| 2023-03-24 | 8.38 | $23.99 | 40600 |
| 2023-03-23 | 8.29 | $24.34 | 46000 |
| 2023-03-22 | 8.59 | $24.66 | 48335 |
| 2023-03-21 | 8.83 | $24.95 | 30200 |
| 2023-03-20 | 8.93 | $24.30 | 46838 |
| 2023-03-17 | 9.16 | $23.75 | 69826 |
| 2023-03-16 | 8.93 | $24.10 | 85121 |
| 2023-03-15 | 8.78 | $23.96 | 39700 |
| 2023-03-14 | 8.53 | $25.13 | 39500 |
| 2023-03-13 | 8.64 | $24.86 | 49400 |
| 2023-03-10 | 8.98 | $24.72 | 30614 |
| 2023-03-09 | 9.17 | $25.03 | 47200 |
| 2023-03-08 | 9.14 | $24.68 | 35400 |
| 2023-03-07 | 9.55 | $24.17 | 31200 |
| 2023-03-06 | 9.91 | $24.78 | 39500 |
| 2023-03-03 | 10.06 | $25.03 | 44800 |
| 2023-03-02 | 10.18 | $24.59 | 49806 |
| 2023-03-01 | 10.70 | $24.72 | 96548 |
| 2023-02-28 | 11.08 | $24.45 | 38601 |
| 2023-02-27 | 11.64 | $24.82 | 69711 |
| 2023-02-24 | 11.99 | $24.25 | 38100 |
| 2023-02-23 | 12.32 | $24.50 | 27345 |
| 2023-02-22 | 12.89 | $24.57 | 29000 |
| 2023-02-21 | 13.51 | $24.50 | 34144 |
| 2023-02-17 | 14.14 | $25.06 | 30511 |
| 2023-02-16 | 14.45 | $25.20 | 24844 |
| 2023-02-15 | 14.79 | $25.30 | 105446 |
| 2023-02-14 | 14.94 | $25.00 | 85100 |
| 2023-02-13 | 15.27 | $24.79 | 65328 |
| 2023-02-10 | 15.82 | $24.70 | 97500 |
| 2023-02-09 | 16.46 | $25.25 | 55800 |
| 2023-02-08 | 16.48 | $25.28 | 31535 |
| 2023-02-07 | 16.49 | $25.13 | 51000 |
| 2023-02-06 | 16.98 | $25.07 | 43638 |
| 2023-02-03 | 17.29 | $25.89 | 49101 |
| 2023-02-02 | 16.60 | $26.12 | 43532 |
| 2023-02-01 | 15.80 | $25.53 | 50000 |
| 2023-01-31 | 15.37 | $24.88 | 44100 |
| 2023-01-30 | 15.44 | $24.79 | 89012 |
| 2023-01-27 | 15.29 | $24.65 | 105000 |
| 2023-01-26 | 15.26 | $24.87 | 41134 |
| 2023-01-25 | 15.09 | $25.05 | 210440 |
| 2023-01-24 | 14.56 | $24.98 | 273409 |
| 2023-01-23 | 14.03 | $24.78 | 176731 |
| 2023-01-20 | 13.62 | $25.15 | 74400 |
| 2023-01-19 | 13.19 | $24.31 | 133000 |
| 2023-01-18 | 13.16 | $24.80 | 56600 |
| 2023-01-17 | 12.43 | $25.02 | 127520 |
| 2023-01-13 | 11.80 | $24.68 | 62047 |
| 2023-01-12 | 11.38 | $24.56 | 65500 |
| 2023-01-11 | 10.98 | $24.18 | 28600 |
| 2023-01-10 | 10.82 | $23.89 | 71718 |
| 2023-01-09 | 10.92 | $23.89 | 160400 |
| 2023-01-06 | 10.99 | $23.33 | 95600 |
| 2023-01-05 | 11.54 | $22.84 | 92325 |
| 2023-01-04 | 11.85 | $23.29 | 74900 |
| 2023-01-03 | 12.00 | $22.55 | 136437 |
| 2022-12-30 | 12.47 | $22.31 | 85500 |
| 2022-12-29 | 12.91 | $22.55 | 68411 |
| 2022-12-28 | 13.51 | $22.27 | 76000 |
| 2022-12-27 | 14.17 | $22.46 | 95101 |
| 2022-12-23 | 14.73 | $22.42 | 72648 |
| 2022-12-22 | 15.43 | $22.07 | 125200 |
| 2022-12-21 | 16.11 | $22.48 | 106400 |
| 2022-12-20 | 16.64 | $22.04 | 108500 |
| 2022-12-19 | 17.47 | $22.20 | 193100 |
| 2022-12-16 | 18.17 | $22.50 | 113100 |
| 2022-12-15 | 18.68 | $22.92 | 110600 |
| 2022-12-14 | 18.92 | $23.09 | 134536 |
| 2022-12-13 | 19.02 | $23.01 | 86500 |
| 2022-12-12 | 19.11 | $22.62 | 116902 |
| 2022-12-09 | 19.70 | $22.78 | 193900 |
| 2022-12-08 | 20.12 | $22.79 | 138007 |
| 2022-12-07 | 20.67 | $22.91 | 106800 |
| 2022-12-06 | 21.04 | $23.15 | 136434 |
| 2022-12-05 | 21.30 | $23.25 | 182838 |
| 2022-12-02 | 21.47 | $23.97 | 95037 |
| 2022-12-01 | 21.24 | $23.64 | 100200 |
| 2022-11-30 | 21.18 | $23.99 | 93500 |
| 2022-11-29 | 21.12 | $23.63 | 93846 |
| 2022-11-28 | 21.20 | $23.68 | 93600 |
| 2022-11-25 | 21.21 | $24.41 | 74400 |
| 2022-11-23 | 20.79 | $24.18 | 89500 |
| 2022-11-22 | 20.43 | $23.79 | 62200 |
| 2022-11-21 | 20.20 | $23.93 | 134700 |
| 2022-11-18 | 19.96 | $24.29 | 105500 |
| 2022-11-17 | 19.19 | $24.01 | 228800 |
| 2022-11-16 | 18.53 | $23.81 | 138814 |
| 2022-11-15 | 17.66 | $24.12 | 92336 |
| 2022-11-14 | 16.66 | $24.24 | 198300 |
| 2022-11-11 | 15.47 | $24.50 | 77800 |
| 2022-11-10 | 14.22 | $23.36 | 138700 |
| 2022-11-09 | 13.33 | $21.67 | 72040 |
| 2022-11-08 | 12.99 | $22.22 | 125900 |
| 2022-11-07 | 12.40 | $21.47 | 280400 |
| 2022-11-04 | 12.16 | $21.13 | 177400 |
| 2022-11-03 | 12.10 | $19.94 | 288400 |
| 2022-11-02 | 12.71 | $20.18 | 208117 |
| 2022-11-01 | 13.07 | $20.99 | 158800 |
| 2022-10-31 | 12.98 | $20.99 | 404200 |
| 2022-10-28 | 13.03 | $21.40 | 128721 |
| 2022-10-27 | 13.06 | $21.28 | 114500 |
| 2022-10-26 | 12.91 | $21.40 | 103700 |
| 2022-10-25 | 12.91 | $21.12 | 188900 |
| 2022-10-24 | 13.47 | $20.35 | 327600 |
| 2022-10-21 | 14.13 | $20.10 | 111800 |
| 2022-10-20 | 14.45 | $19.88 | 507809 |
| 2022-10-19 | 15.06 | $20.11 | 85100 |
| 2022-10-18 | 15.84 | $21.11 | 242500 |
| 2022-10-17 | 16.01 | $20.26 | 486800 |
| 2022-10-14 | 16.80 | $19.55 | 208700 |
| 2022-10-13 | 17.62 | $19.90 | 386400 |
| 2022-10-12 | 18.32 | $18.93 | 70800 |
| 2022-10-11 | 18.49 | $19.08 | 269009 |
| 2022-10-10 | 18.67 | $19.48 | 358800 |
| 2022-10-07 | 19.05 | $19.14 | 347404 |
| 2022-10-06 | 19.40 | $19.93 | 107200 |
| 2022-10-05 | 20.29 | $20.13 | 124200 |
| 2022-10-04 | 21.22 | $20.48 | 359719 |
| 2022-10-03 | 22.21 | $19.80 | 442700 |
| 2022-09-30 | 23.08 | $18.98 | 302600 |
| 2022-09-29 | 23.42 | $18.67 | 570632 |
| 2022-09-28 | 23.31 | $18.95 | 395700 |
| 2022-09-27 | 23.20 | $18.06 | 688700 |
| 2022-09-26 | 22.20 | $18.18 | 287600 |
| 2022-09-23 | 21.26 | $18.56 | 377842 |
| 2022-09-22 | 20.41 | $19.22 | 466538 |
| 2022-09-21 | 19.88 | $19.28 | 105229 |
| 2022-09-20 | 19.42 | $19.89 | 245312 |
| 2022-09-19 | 19.22 | $20.42 | 396400 |
| 2022-09-16 | 19.23 | $19.99 | 166000 |
| 2022-09-15 | 18.79 | $19.95 | 671400 |
| 2022-09-14 | 18.38 | $20.09 | 1.1M |
| 2022-09-13 | 17.95 | $20.63 | 610642 |
| 2022-09-12 | 17.94 | $21.65 | 397300 |
| 2022-09-09 | 18.71 | $21.36 | 112300 |
| 2022-09-08 | 19.00 | $21.27 | 367205 |
| 2022-09-07 | 19.20 | $21.23 | 256900 |
| 2022-09-06 | 19.36 | $20.57 | 485903 |
| 2022-09-02 | 19.12 | $20.67 | 145845 |
| 2022-09-01 | 18.94 | $20.72 | 276500 |
| 2022-08-31 | 18.21 | $21.12 | 136908 |
| 2022-08-30 | 17.84 | $21.40 | 153700 |
| 2022-08-29 | 17.51 | $21.44 | 303823 |
| 2022-08-26 | 17.22 | $21.13 | 103719 |
| 2022-08-25 | 16.92 | $21.85 | 102800 |
| 2022-08-24 | 16.93 | $21.78 | 103030 |
| 2022-08-23 | 16.93 | $21.73 | 174521 |
| 2022-08-22 | 16.81 | $21.61 | 257628 |
| 2022-08-19 | 16.58 | $22.42 | 149127 |
| 2022-08-18 | 16.91 | $22.96 | 310600 |
| 2022-08-17 | 17.66 | $23.27 | 63200 |
| 2022-08-16 | 18.49 | $24.06 | 240225 |
| 2022-08-15 | 18.78 | $24.01 | 332400 |
| 2022-08-12 | 19.04 | $24.24 | 96100 |
| 2022-08-11 | 19.30 | $23.77 | 317611 |
| 2022-08-10 | 19.82 | $24.02 | 190500 |
| 2022-08-09 | 20.19 | $23.06 | 248500 |
| 2022-08-08 | 21.18 | $23.22 | 326300 |
| 2022-08-05 | 22.29 | $23.08 | 269100 |
| 2022-08-04 | 23.31 | $22.98 | 51312 |
| 2022-08-03 | 24.40 | $22.75 | 179845 |
| 2022-08-02 | 25.32 | $22.53 | 291707 |
| 2022-08-01 | 26.28 | $22.59 | 335300 |
| 2022-07-29 | 27.30 | $22.55 | 273202 |
| 2022-07-28 | 28.19 | $22.30 | 522000 |
| 2022-07-27 | 28.94 | $21.96 | 362300 |
| 2022-07-26 | 29.50 | $21.50 | 183246 |
| 2022-07-25 | 30.00 | $22.17 | 262911 |
| 2022-07-22 | 30.81 | $22.42 | 250512 |
| 2022-07-21 | 31.65 | $21.72 | 125746 |
| 2022-07-20 | 31.98 | $22.08 | 133700 |
| 2022-07-19 | 32.65 | $22.65 | 220438 |
| 2022-07-18 | 33.35 | $21.66 | 465722 |
| 2022-07-15 | 33.52 | $21.66 | 447500 |
| 2022-07-14 | 33.47 | $21.04 | 314108 |
| 2022-07-13 | 32.83 | $21.12 | 107000 |
| 2022-07-12 | 32.19 | $21.09 | 165732 |
| 2022-07-11 | 31.54 | $20.90 | 374800 |
| 2022-07-08 | 30.80 | $21.38 | 118117 |
| 2022-07-07 | 30.09 | $21.15 | 294700 |
| 2022-07-06 | 29.28 | $20.82 | 298027 |
| 2022-07-05 | 28.19 | $21.21 | 334800 |
| 2022-07-01 | 27.06 | $21.95 | 296528 |
| 2022-06-30 | 26.08 | $21.88 | 221500 |
| 2022-06-29 | 24.94 | $21.39 | 494346 |
| 2022-06-28 | 23.86 | $22.29 | 272000 |
| 2022-06-27 | 22.95 | $22.95 | 438700 |
| 2022-06-24 | 22.20 | $22.78 | 129500 |
| 2022-06-23 | 21.10 | $21.88 | 172324 |
| 2022-06-22 | 19.44 | $22.68 | 502104 |
| 2022-06-21 | 17.92 | $23.23 | 348226 |
| 2022-06-17 | 16.50 | $23.51 | 168900 |
| 2022-06-16 | 15.05 | $23.95 | 240600 |
| 2022-06-15 | 13.69 | $24.96 | 196500 |
| 2022-06-14 | 12.45 | $24.52 | 418704 |
| 2022-06-13 | 10.89 | $25.65 | 139000 |
| 2022-06-10 | 9.70 | $26.51 | 144700 |
| 2022-06-09 | 8.75 | $27.52 | 98206 |
| 2022-06-08 | 8.27 | $28.37 | 69007 |
| 2022-06-07 | 8.23 | $29.35 | 83843 |
| 2022-06-06 | 8.48 | $29.35 | 96100 |
| 2022-06-03 | 8.81 | $28.90 | 92200 |
| 2022-06-02 | 9.10 | $29.55 | 323500 |
| 2022-06-01 | 9.53 | $28.76 | 73218 |
| 2022-05-31 | 9.77 | $29.19 | 113300 |
| 2022-05-27 | 10.19 | $29.56 | 77500 |
| 2022-05-26 | 10.40 | $29.48 | 94200 |
| 2022-05-25 | 10.66 | $29.42 | 56324 |
| 2022-05-24 | 10.95 | $29.28 | 59311 |
| 2022-05-23 | 11.36 | $28.77 | 118800 |
| 2022-05-20 | 11.89 | $28.20 | 72700 |
| 2022-05-19 | 12.22 | $27.96 | 112000 |
| 2022-05-18 | 12.33 | $27.88 | 152149 |
| 2022-05-17 | 12.54 | $28.75 | 83700 |
| 2022-05-16 | 13.10 | $28.08 | 123200 |
| 2022-05-13 | 13.35 | $27.85 | 81040 |
| 2022-05-12 | 13.41 | $27.33 | 271200 |
| 2022-05-11 | 13.21 | $27.96 | 93735 |
| 2022-05-10 | 13.52 | $28.22 | 166900 |
| 2022-05-09 | 13.79 | $27.94 | 151000 |
| 2022-05-06 | 13.85 | $28.46 | 417700 |
| 2022-05-05 | 14.26 | $28.53 | 328300 |
| 2022-05-04 | 14.71 | $30.02 | 102137 |
| 2022-05-03 | 15.28 | $29.24 | 667113 |
| 2022-05-02 | 15.89 | $29.18 | 235715 |
| 2022-04-29 | 16.54 | $28.76 | 75541 |
| 2022-04-28 | 17.28 | $29.32 | 176219 |
| 2022-04-27 | 18.10 | $28.86 | 99100 |
| 2022-04-26 | 18.77 | $28.30 | 503428 |
| 2022-04-25 | 19.47 | $30.04 | 415100 |
| 2022-04-22 | 20.22 | $29.40 | 202619 |
| 2022-04-21 | 21.06 | $30.05 | 159700 |
| 2022-04-20 | 21.64 | $28.36 | 82000 |
| 2022-04-19 | 22.21 | $27.88 | 325101 |
| 2022-04-18 | 22.30 | $27.72 | 154644 |
| 2022-04-14 | 22.50 | $27.70 | 141300 |
| 2022-04-13 | 22.46 | $27.76 | 94500 |
| 2022-04-12 | 22.37 | $27.63 | 111000 |
| 2022-04-11 | 22.33 | $27.81 | 186448 |
| 2022-04-08 | 22.37 | $28.15 | 85600 |
| 2022-04-07 | 22.56 | $28.56 | 194542 |
| 2022-04-06 | 22.78 | $28.17 | 98834 |
| 2022-04-05 | 22.75 | $28.41 | 102837 |
| 2022-04-04 | 22.88 | $29.20 | 157400 |
| 2022-04-01 | 23.22 | $28.97 | 69800 |
| 2022-03-31 | 23.49 | $28.63 | 174000 |
| 2022-03-30 | 23.78 | $29.24 | 101221 |
| 2022-03-29 | 24.24 | $29.93 | 159916 |
| 2022-03-28 | 24.96 | $28.41 | 221500 |
| 2022-03-25 | 24.95 | $28.23 | 158007 |
| 2022-03-24 | 24.90 | $28.07 | 38700 |
| 2022-03-23 | 24.65 | $28.47 | 141532 |
| 2022-03-22 | 24.65 | $29.37 | 179528 |
| 2022-03-21 | 24.91 | $29.43 | 85030 |
| 2022-03-18 | 25.18 | $29.63 | 122102 |
| 2022-03-17 | 25.46 | $29.66 | 215600 |
| 2022-03-16 | 25.80 | $29.93 | 72928 |
| 2022-03-15 | 26.14 | $28.42 | 405535 |
| 2022-03-14 | 25.97 | $28.48 | 379101 |
| 2022-03-11 | 25.79 | $27.40 | 264900 |
| 2022-03-10 | 25.26 | $27.69 | 211900 |
| 2022-03-09 | 24.70 | $28.78 | 175700 |
| 2022-03-08 | 24.28 | $26.49 | 255500 |
| 2022-03-07 | 22.86 | $26.17 | 579925 |
| 2022-03-04 | 21.45 | $28.02 | 113311 |
| 2022-03-03 | 20.24 | $28.65 | 178100 |
| 2022-03-02 | 19.20 | $30.41 | 131634 |
| 2022-03-01 | 18.44 | $30.71 | 140247 |
| 2022-02-28 | 17.78 | $31.46 | 173500 |
| 2022-02-25 | 17.31 | $32.78 | 101000 |
| 2022-02-24 | 17.10 | $31.92 | 137300 |
| 2022-02-23 | 16.45 | $33.11 | 85618 |
| 2022-02-22 | 16.50 | $33.24 | 148400 |
| 2022-02-18 | 16.32 | $34.43 | 65938 |
| 2022-02-17 | 16.65 | $34.72 | 70500 |
| 2022-02-16 | 17.13 | $36.07 | 41200 |
| 2022-02-15 | 17.85 | $35.86 | 85000 |
| 2022-02-14 | 18.78 | $34.49 | 80400 |
| 2022-02-11 | 19.12 | $35.05 | 39200 |
| 2022-02-10 | 19.85 | $35.77 | 86901 |
| 2022-02-09 | 20.76 | $35.44 | 87500 |
| 2022-02-08 | 21.59 | $33.99 | 63300 |
| 2022-02-07 | 21.36 | $33.67 | 150200 |
| 2022-02-04 | 20.99 | $34.03 | 54243 |
| 2022-02-03 | 20.65 | $34.33 | 54104 |
| 2022-02-02 | 20.53 | $35.05 | 59038 |
| 2022-02-01 | 20.68 | $34.44 | 109807 |
| 2022-01-31 | 20.39 | $34.58 | 212900 |
| 2022-01-28 | 20.08 | $33.85 | 366600 |
| 2022-01-27 | 19.16 | $34.56 | 129100 |
| 2022-01-26 | 18.61 | $34.86 | 539100 |
| 2022-01-25 | 18.11 | $34.35 | 70510 |
| 2022-01-24 | 16.96 | $34.63 | 205504 |
| 2022-01-21 | 15.75 | $35.04 | 105910 |
| 2022-01-20 | 14.92 | $35.83 | 120018 |
| 2022-01-19 | 14.62 | $36.14 | 83000 |
| 2022-01-18 | 14.52 | $35.77 | 135244 |
| 2022-01-14 | 13.90 | $37.04 | 110204 |
| 2022-01-13 | 13.99 | $36.71 | 170222 |
| 2022-01-12 | 14.09 | $37.11 | 47849 |
| 2022-01-11 | 14.37 | $36.86 | 108336 |
| 2022-01-10 | 14.48 | $36.63 | 233700 |
| 2022-01-07 | 14.29 | $37.09 | 73914 |
| 2022-01-06 | 14.58 | $36.76 | 94100 |
| 2022-01-05 | 14.71 | $36.50 | 65700 |
| 2022-01-04 | 14.84 | $37.17 | 54708 |
| 2022-01-03 | 15.31 | $36.88 | 163500 |
| 2021-12-31 | 15.64 | $36.74 | 60427 |
| 2021-12-30 | 15.99 | $36.48 | 77438 |
| 2021-12-29 | 16.78 | $36.47 | 55146 |
| 2021-12-28 | 17.61 | $36.21 | 52631 |
| 2021-12-27 | 18.43 | $35.88 | 154600 |
| 2021-12-23 | 18.90 | $35.43 | 111800 |
| 2021-12-22 | 19.12 | $35.34 | 311900 |
| 2021-12-21 | 19.23 | $34.95 | 151000 |
| 2021-12-20 | 19.06 | $34.77 | 158700 |
| 2021-12-17 | 18.73 | $35.11 | 82040 |
| 2021-12-16 | 18.68 | $35.64 | 69700 |
| 2021-12-15 | 18.85 | $35.40 | 69300 |
| 2021-12-14 | 18.62 | $35.10 | 77616 |
| 2021-12-13 | 18.41 | $35.70 | 128631 |
| 2021-12-10 | 18.57 | $36.08 | 77538 |
| 2021-12-09 | 18.94 | $35.83 | 241200 |
| 2021-12-08 | 18.98 | $36.57 | 59800 |
| 2021-12-07 | 19.43 | $36.61 | 82500 |
| 2021-12-06 | 19.92 | $36.58 | 131542 |
| 2021-12-03 | 20.37 | $36.22 | 81500 |
| 2021-12-02 | 20.78 | $35.40 | 120200 |
| 2021-12-01 | 20.25 | $34.95 | 87900 |
| 2021-11-30 | 19.70 | $35.18 | 103944 |
| 2021-11-29 | 18.88 | $35.72 | 105639 |
| 2021-11-26 | 18.35 | $36.22 | 44600 |
| 2021-11-24 | 18.10 | $37.14 | 38746 |
| 2021-11-23 | 18.42 | $38.08 | 52530 |
| 2021-11-22 | 19.37 | $39.08 | 106325 |
| 2021-11-19 | 19.19 | $38.98 | 46900 |
| 2021-11-18 | 19.13 | $39.07 | 66620 |
| 2021-11-17 | 19.08 | $38.92 | 31600 |
| 2021-11-16 | 19.07 | $38.76 | 52049 |
| 2021-11-15 | 19.12 | $38.81 | 41700 |
| 2021-11-12 | 19.12 | $39.14 | 28100 |
| 2021-11-11 | 19.09 | $38.83 | 56300 |
| 2021-11-10 | 19.17 | $38.84 | 43400 |
| 2021-11-09 | 19.25 | $39.45 | 38639 |
| 2021-11-08 | 18.94 | $39.34 | 99400 |
| 2021-11-05 | 18.66 | $39.11 | 26200 |
| 2021-11-04 | 18.49 | $39.05 | 62936 |
| 2021-11-03 | 18.19 | $39.39 | 53500 |
| 2021-11-02 | 17.86 | $38.98 | 48600 |
| 2021-11-01 | 17.71 | $38.93 | 79500 |
| 2021-10-29 | 17.63 | $38.53 | 39140 |
| 2021-10-28 | 17.68 | $39.42 | 42341 |
| 2021-10-27 | 17.16 | $38.33 | 43536 |
| 2021-10-26 | 17.05 | $37.61 | 65600 |
| 2021-10-25 | 17.34 | $37.75 | 67112 |
| 2021-10-22 | 17.66 | $37.71 | 44104 |
| 2021-10-21 | 17.88 | $36.86 | 77602 |
| 2021-10-20 | 18.63 | $36.87 | 46700 |
| 2021-10-19 | 19.42 | $37.22 | 86900 |
| 2021-10-18 | 20.08 | $36.91 | 205800 |
| 2021-10-15 | 20.96 | $36.68 | 34000 |
| 2021-10-14 | 22.02 | $36.42 | 41600 |
| 2021-10-13 | 23.14 | $36.44 | 44800 |
| 2021-10-12 | 24.28 | $35.90 | 30100 |
| 2021-10-11 | 25.19 | $35.82 | 87748 |
| 2021-10-08 | 26.15 | $35.47 | 70700 |
| 2021-10-07 | 26.90 | $35.74 | 44810 |
| 2021-10-06 | 27.83 | $35.20 | 32800 |
| 2021-10-05 | 28.36 | $35.74 | 45500 |
| 2021-10-04 | 29.37 | $36.07 | 63200 |
| 2021-10-01 | 30.59 | $36.06 | 56400 |
| 2021-09-30 | 31.78 | $36.31 | 50026 |
| 2021-09-29 | 33.21 | $36.33 | 76300 |
| 2021-09-28 | 34.73 | $36.68 | 36000 |
| 2021-09-27 | 36.35 | $37.26 | 254900 |
| 2021-09-24 | 38.03 | $38.11 | 47312 |
| 2021-09-23 | 39.46 | $38.53 | 54730 |
| 2021-09-22 | 40.68 | $38.19 | 43400 |
| 2021-09-21 | 42.04 | $38.16 | 43141 |
| 2021-09-20 | 43.54 | $37.83 | 62800 |
| 2021-09-17 | 45.23 | $38.72 | 45201 |
| 2021-09-16 | 46.48 | $39.97 | 267043 |
| 2021-09-15 | 47.17 | $39.64 | 554600 |
| 2021-09-14 | 48.00 | $39.67 | 34500 |
| 2021-09-13 | 48.65 | $39.51 | 138032 |
| 2021-09-10 | 49.36 | $39.59 | 31735 |
| 2021-09-09 | 50.06 | $39.60 | 48230 |
| 2021-09-08 | 50.80 | $39.05 | 37300 |
| 2021-09-07 | 51.87 | $39.35 | 87046 |
| 2021-09-03 | 52.74 | $40.45 | 28032 |
| 2021-09-02 | 53.13 | $40.47 | 33100 |
| 2021-09-01 | 53.44 | $40.29 | 26800 |
| 2021-08-31 | 53.76 | $41.14 | 68642 |
| 2021-08-30 | 53.60 | $40.90 | 29900 |
| 2021-08-27 | 53.59 | $40.79 | 27700 |
| 2021-08-26 | 53.61 | $40.50 | 54900 |
| 2021-08-25 | 53.69 | $40.68 | 22200 |
| 2021-08-24 | 53.66 | $40.82 | 28800 |
| 2021-08-23 | 53.53 | $40.80 | 93400 |
| 2021-08-20 | 53.39 | $40.17 | 34131 |
| 2021-08-19 | 53.40 | $40.22 | 25500 |
| 2021-08-18 | 53.38 | $40.65 | 19432 |
| 2021-08-17 | 53.08 | $40.81 | 33148 |
| 2021-08-16 | 52.77 | $42.17 | 47704 |
| 2021-08-13 | 51.79 | $42.28 | 26200 |
| 2021-08-12 | 50.76 | $41.74 | 19304 |
| 2021-08-11 | 49.68 | $41.76 | 17328 |
| 2021-08-10 | 48.60 | $41.18 | 28649 |
| 2021-08-09 | 47.49 | $40.97 | 21827 |
| 2021-08-06 | 46.34 | $40.86 | 20400 |
| 2021-08-05 | 45.16 | $41.09 | 15547 |
| 2021-08-04 | 43.77 | $41.03 | 26847 |
| 2021-08-03 | 42.32 | $41.16 | 200800 |
| 2021-08-02 | 40.81 | $41.11 | 25200 |
| 2021-07-30 | 39.13 | $41.23 | 19500 |
| 2021-07-29 | 37.36 | $40.95 | 19147 |
| 2021-07-28 | 35.52 | $40.70 | 24900 |
| 2021-07-27 | 33.58 | $40.52 | 39439 |
| 2021-07-26 | 31.56 | $40.51 | 33400 |
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