Is AllianzIM U.S. Equity Buffer20 Apr ETF (APRW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 Apr ETF (APRW) research center and poll results.
CBOE : APRW
AllianzIM U.S. Equity Buffer20 Apr ETF — Technical Indicators
$37.23 USD
-$0.02 (-0.05%)
- Volume
- 4.97K
- Average Volume
- 17.06K
- Market Capitalization
- $199.1M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.30
- Year Low
- $33.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.15
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.29
Average
30.00
Maximum
37.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.15 | $37.23 | 5896 |
| 2026-07-21 | 37.14 | $37.25 | 4125 |
| 2026-07-20 | 37.13 | $37.17 | 4547 |
| 2026-07-17 | 37.12 | $37.19 | 16942 |
| 2026-07-16 | 37.11 | $37.25 | 24209 |
| 2026-07-15 | 37.10 | $37.28 | 22000 |
| 2026-07-14 | 37.09 | $37.25 | 175246 |
| 2026-07-13 | 37.08 | $37.19 | 13814 |
| 2026-07-10 | 37.06 | $37.26 | 69538 |
| 2026-07-09 | 37.04 | $37.24 | 65000 |
| 2026-07-08 | 37.02 | $37.13 | 13400 |
| 2026-07-07 | 37.01 | $37.12 | 4904 |
| 2026-07-06 | 37.00 | $37.17 | 64900 |
| 2026-07-02 | 36.99 | $37.12 | 199600 |
| 2026-07-01 | 36.99 | $37.13 | 2100 |
| 2026-06-30 | 36.99 | $37.14 | 2000 |
| 2026-06-29 | 36.98 | $37.05 | 6400 |
| 2026-06-26 | 36.98 | $36.97 | 1100 |
| 2026-06-25 | 36.99 | $36.96 | 1300 |
| 2026-06-24 | 36.99 | $36.93 | 4000 |
| 2026-06-23 | 36.99 | $36.93 | 27900 |
| 2026-06-22 | 36.99 | $37.04 | 2109 |
| 2026-06-18 | 36.98 | $37.07 | 4000 |
| 2026-06-17 | 36.97 | $36.94 | 8600 |
| 2026-06-16 | 36.96 | $37.09 | 2218 |
| 2026-06-15 | 36.95 | $37.10 | 1614 |
| 2026-06-12 | 36.93 | $36.97 | 5400 |
| 2026-06-11 | 36.93 | $36.91 | 13323 |
| 2026-06-10 | 36.92 | $36.75 | 4042 |
| 2026-06-09 | 36.93 | $36.88 | 8400 |
| 2026-06-08 | 36.92 | $36.91 | 6342 |
| 2026-06-05 | 36.92 | $36.88 | 12000 |
| 2026-06-04 | 36.91 | $37.08 | 6100 |
| 2026-06-03 | 36.90 | $37.05 | 15700 |
| 2026-06-02 | 36.88 | $37.08 | 11822 |
| 2026-06-01 | 36.85 | $37.06 | 5500 |
| 2026-05-29 | 36.83 | $37.04 | 3400 |
| 2026-05-28 | 36.81 | $37.04 | 4310 |
| 2026-05-27 | 36.78 | $36.98 | 8800 |
| 2026-05-26 | 36.76 | $36.96 | 2400 |
| 2026-05-22 | 36.74 | $36.92 | 13100 |
| 2026-05-21 | 36.72 | $36.87 | 4900 |
| 2026-05-20 | 36.70 | $36.85 | 16200 |
| 2026-05-19 | 36.68 | $36.77 | 2502 |
| 2026-05-18 | 36.66 | $36.84 | 6100 |
| 2026-05-15 | 36.64 | $36.81 | 11900 |
| 2026-05-14 | 36.62 | $36.88 | 7325 |
| 2026-05-13 | 36.60 | $36.84 | 15200 |
| 2026-05-12 | 36.57 | $36.82 | 5700 |
| 2026-05-11 | 36.54 | $36.80 | 10600 |
| 2026-05-08 | 36.51 | $36.81 | 6400 |
| 2026-05-07 | 36.47 | $36.75 | 14600 |
| 2026-05-06 | 36.43 | $36.77 | 4100 |
| 2026-05-05 | 36.39 | $36.64 | 7500 |
| 2026-05-04 | 36.33 | $36.58 | 6400 |
| 2026-05-01 | 36.28 | $36.64 | 4700 |
| 2026-04-30 | 36.23 | $36.63 | 1949 |
| 2026-04-29 | 36.17 | $36.49 | 3600 |
| 2026-04-28 | 36.11 | $36.53 | 9817 |
| 2026-04-27 | 36.05 | $36.55 | 3323 |
| 2026-04-24 | 35.99 | $36.53 | 7446 |
| 2026-04-23 | 35.93 | $36.45 | 9600 |
| 2026-04-22 | 35.87 | $36.48 | 11614 |
| 2026-04-21 | 35.81 | $36.37 | 16432 |
| 2026-04-20 | 35.75 | $36.44 | 10619 |
| 2026-04-17 | 35.69 | $36.47 | 6202 |
| 2026-04-16 | 35.63 | $36.35 | 6700 |
| 2026-04-15 | 35.57 | $36.30 | 14733 |
| 2026-04-14 | 35.52 | $36.24 | 12710 |
| 2026-04-13 | 35.47 | $36.11 | 15831 |
| 2026-04-10 | 35.42 | $35.98 | 93700 |
| 2026-04-09 | 35.37 | $36.02 | 40316 |
| 2026-04-08 | 35.33 | $35.93 | 54400 |
| 2026-04-07 | 35.29 | $35.56 | 31435 |
| 2026-04-06 | 35.27 | $35.57 | 48500 |
| 2026-04-02 | 35.25 | $35.53 | 127128 |
| 2026-04-01 | 35.23 | $35.50 | 303013 |
| 2026-03-31 | 35.21 | $35.38 | 190100 |
| 2026-03-30 | 35.20 | $35.32 | 45800 |
| 2026-03-27 | 35.19 | $35.24 | 6528 |
| 2026-03-26 | 35.19 | $35.28 | 8638 |
| 2026-03-25 | 35.18 | $35.32 | 8600 |
| 2026-03-24 | 35.17 | $35.28 | 71512 |
| 2026-03-23 | 35.17 | $35.25 | 4741 |
| 2026-03-20 | 35.16 | $35.15 | 13334 |
| 2026-03-19 | 35.16 | $35.23 | 9525 |
| 2026-03-18 | 35.15 | $35.21 | 5441 |
| 2026-03-17 | 35.14 | $35.24 | 5513 |
| 2026-03-16 | 35.14 | $35.22 | 3315 |
| 2026-03-13 | 35.13 | $35.12 | 3400 |
| 2026-03-12 | 35.12 | $35.12 | 12700 |
| 2026-03-11 | 35.12 | $35.16 | 10818 |
| 2026-03-10 | 35.12 | $35.17 | 8500 |
| 2026-03-09 | 35.12 | $35.15 | 2700 |
| 2026-03-06 | 35.11 | $35.07 | 12000 |
| 2026-03-05 | 35.11 | $35.14 | 6400 |
| 2026-03-04 | 35.10 | $35.17 | 21737 |
| 2026-03-03 | 35.09 | $35.12 | 13924 |
| 2026-03-02 | 35.09 | $35.14 | 11834 |
| 2026-02-27 | 35.08 | $35.17 | 27428 |
| 2026-02-26 | 35.08 | $35.21 | 5900 |
| 2026-02-25 | 35.07 | $35.16 | 6600 |
| 2026-02-24 | 35.06 | $35.15 | 9804 |
| 2026-02-23 | 35.06 | $35.08 | 5321 |
| 2026-02-20 | 35.05 | $35.11 | 3032 |
| 2026-02-19 | 35.05 | $35.08 | 1500 |
| 2026-02-18 | 35.04 | $35.09 | 5700 |
| 2026-02-17 | 35.03 | $35.08 | 15127 |
| 2026-02-13 | 35.03 | $35.04 | 3500 |
| 2026-02-12 | 35.02 | $35.02 | 35811 |
| 2026-02-11 | 35.02 | $35.10 | 21400 |
| 2026-02-10 | 35.01 | $35.12 | 7800 |
| 2026-02-09 | 35.01 | $35.12 | 16200 |
| 2026-02-06 | 35.00 | $35.09 | 3000 |
| 2026-02-05 | 34.99 | $34.95 | 29226 |
| 2026-02-04 | 34.99 | $35.00 | 4800 |
| 2026-02-03 | 34.98 | $35.01 | 9000 |
| 2026-02-02 | 34.98 | $35.05 | 17638 |
| 2026-01-30 | 34.97 | $35.02 | 2029 |
| 2026-01-29 | 34.96 | $35.04 | 13100 |
| 2026-01-28 | 34.95 | $35.04 | 8341 |
| 2026-01-27 | 34.94 | $35.04 | 5034 |
| 2026-01-26 | 34.93 | $35.03 | 15516 |
| 2026-01-23 | 34.92 | $35.02 | 7400 |
| 2026-01-22 | 34.91 | $35.01 | 4922 |
| 2026-01-21 | 34.90 | $34.95 | 12500 |
| 2026-01-20 | 34.89 | $34.90 | 16900 |
| 2026-01-16 | 34.88 | $34.99 | 20400 |
| 2026-01-15 | 34.86 | $34.97 | 8501 |
| 2026-01-14 | 34.85 | $34.94 | 5200 |
| 2026-01-13 | 34.84 | $34.96 | 3000 |
| 2026-01-12 | 34.82 | $34.98 | 4211 |
| 2026-01-09 | 34.81 | $34.94 | 30900 |
| 2026-01-08 | 34.80 | $34.93 | 8600 |
| 2026-01-07 | 34.78 | $34.92 | 9000 |
| 2026-01-06 | 34.77 | $34.92 | 2900 |
| 2026-01-05 | 34.75 | $34.91 | 13600 |
| 2026-01-02 | 34.74 | $34.87 | 4247 |
| 2025-12-31 | 34.73 | $34.86 | 2949 |
| 2025-12-30 | 34.71 | $34.88 | 3000 |
| 2025-12-29 | 34.70 | $34.86 | 2413 |
| 2025-12-26 | 34.69 | $34.85 | 300 |
| 2025-12-24 | 34.67 | $34.82 | 100 |
| 2025-12-23 | 34.65 | $34.82 | 2700 |
| 2025-12-22 | 34.64 | $34.80 | 1615 |
| 2025-12-19 | 34.61 | $34.74 | 800 |
| 2025-12-18 | 34.58 | $34.68 | 3600 |
| 2025-12-17 | 34.56 | $34.63 | 5100 |
| 2025-12-16 | 34.55 | $34.67 | 2400 |
| 2025-12-15 | 34.53 | $34.69 | 9301 |
| 2025-12-12 | 34.51 | $34.69 | 2433 |
| 2025-12-11 | 34.50 | $34.69 | 2600 |
| 2025-12-10 | 34.48 | $34.70 | 4900 |
| 2025-12-09 | 34.47 | $34.65 | 5806 |
| 2025-12-08 | 34.46 | $34.63 | 5806 |
| 2025-12-05 | 34.45 | $34.65 | 2002 |
| 2025-12-04 | 34.44 | $34.62 | 2045 |
| 2025-12-03 | 34.42 | $34.62 | 6626 |
| 2025-12-02 | 34.41 | $34.60 | 2400 |
| 2025-12-01 | 34.40 | $34.58 | 3400 |
| 2025-11-28 | 34.39 | $34.58 | 72612 |
| 2025-11-26 | 34.38 | $34.56 | 72612 |
| 2025-11-25 | 34.37 | $34.49 | 6332 |
| 2025-11-24 | 34.37 | $34.43 | 12319 |
| 2025-11-21 | 34.37 | $34.29 | 5500 |
| 2025-11-20 | 34.38 | $34.20 | 6000 |
| 2025-11-19 | 34.38 | $34.31 | 1000 |
| 2025-11-18 | 34.38 | $34.28 | 10700 |
| 2025-11-17 | 34.39 | $34.32 | 4547 |
| 2025-11-14 | 34.39 | $34.38 | 4914 |
| 2025-11-13 | 34.38 | $34.35 | 6000 |
| 2025-11-12 | 34.37 | $34.44 | 13200 |
| 2025-11-11 | 34.36 | $34.46 | 13118 |
| 2025-11-10 | 34.34 | $34.46 | 14000 |
| 2025-11-07 | 34.33 | $34.37 | 3246 |
| 2025-11-06 | 34.32 | $34.36 | 4932 |
| 2025-11-05 | 34.31 | $34.39 | 2900 |
| 2025-11-04 | 34.31 | $34.34 | 5914 |
| 2025-11-03 | 34.30 | $34.41 | 20747 |
| 2025-10-31 | 34.30 | $34.38 | 12900 |
| 2025-10-30 | 34.29 | $34.38 | 5300 |
| 2025-10-29 | 34.28 | $34.42 | 13836 |
| 2025-10-28 | 34.27 | $34.43 | 8700 |
| 2025-10-27 | 34.26 | $34.44 | 3726 |
| 2025-10-24 | 34.25 | $34.40 | 13200 |
| 2025-10-23 | 34.24 | $34.33 | 5300 |
| 2025-10-22 | 34.23 | $34.31 | 5800 |
| 2025-10-21 | 34.22 | $34.33 | 904 |
| 2025-10-20 | 34.21 | $34.32 | 4000 |
| 2025-10-17 | 34.20 | $34.24 | 4845 |
| 2025-10-16 | 34.20 | $34.14 | 10200 |
| 2025-10-15 | 34.20 | $34.21 | 14015 |
| 2025-10-14 | 34.20 | $34.20 | 21300 |
| 2025-10-13 | 34.19 | $34.23 | 4238 |
| 2025-10-10 | 34.19 | $34.09 | 1900 |
| 2025-10-09 | 34.19 | $34.27 | 3027 |
| 2025-10-08 | 34.18 | $34.28 | 3600 |
| 2025-10-07 | 34.17 | $34.24 | 13000 |
| 2025-10-06 | 34.16 | $34.27 | 3911 |
| 2025-10-03 | 34.15 | $34.23 | 4000 |
| 2025-10-02 | 34.13 | $34.22 | 7100 |
| 2025-10-01 | 34.12 | $34.24 | 17500 |
| 2025-09-30 | 34.11 | $34.23 | 7600 |
| 2025-09-29 | 34.09 | $34.20 | 833 |
| 2025-09-26 | 34.08 | $34.20 | 4441 |
| 2025-09-25 | 34.07 | $34.11 | 5203 |
| 2025-09-24 | 34.06 | $34.12 | 14300 |
| 2025-09-23 | 34.05 | $34.17 | 5700 |
| 2025-09-22 | 34.04 | $34.20 | 4038 |
| 2025-09-19 | 34.02 | $34.19 | 8339 |
| 2025-09-18 | 34.00 | $34.15 | 7408 |
| 2025-09-17 | 33.98 | $34.13 | 22412 |
| 2025-09-16 | 33.97 | $34.12 | 3025 |
| 2025-09-15 | 33.96 | $34.13 | 1400 |
| 2025-09-12 | 33.94 | $34.12 | 547 |
| 2025-09-11 | 33.93 | $34.10 | 846 |
| 2025-09-10 | 33.92 | $34.05 | 3211 |
| 2025-09-09 | 33.91 | $34.01 | 11740 |
| 2025-09-08 | 33.89 | $34.00 | 5211 |
| 2025-09-05 | 33.88 | $34.00 | 2200 |
| 2025-09-04 | 33.87 | $33.98 | 3700 |
| 2025-09-03 | 33.85 | $33.92 | 18938 |
| 2025-09-02 | 33.84 | $33.91 | 18938 |
| 2025-08-29 | 33.83 | $33.94 | 2930 |
| 2025-08-28 | 33.81 | $33.99 | 6700 |
| 2025-08-27 | 33.79 | $33.95 | 2342 |
| 2025-08-26 | 33.77 | $33.91 | 5200 |
| 2025-08-25 | 33.76 | $33.90 | 2800 |
| 2025-08-22 | 33.75 | $33.92 | 2125 |
| 2025-08-21 | 33.74 | $33.78 | 1000 |
| 2025-08-20 | 33.73 | $33.80 | 3709 |
| 2025-08-19 | 33.73 | $33.82 | 1847 |
| 2025-08-18 | 33.71 | $33.87 | 2031 |
| 2025-08-15 | 33.70 | $33.83 | 3935 |
| 2025-08-14 | 33.68 | $33.87 | 4449 |
| 2025-08-13 | 33.67 | $33.87 | 446 |
| 2025-08-12 | 33.65 | $33.84 | 7340 |
| 2025-08-11 | 33.63 | $33.75 | 1935 |
| 2025-08-08 | 33.61 | $33.77 | 1906 |
| 2025-08-07 | 33.60 | $33.69 | 3700 |
| 2025-08-06 | 33.59 | $33.69 | 7000 |
| 2025-08-05 | 33.57 | $33.64 | 2700 |
| 2025-08-04 | 33.56 | $33.67 | 7500 |
| 2025-08-01 | 33.55 | $33.55 | 18117 |
| 2025-07-31 | 33.54 | $33.64 | 3100 |
| 2025-07-30 | 33.53 | $33.66 | 628 |
| 2025-07-29 | 33.51 | $33.68 | 700 |
| 2025-07-28 | 33.50 | $33.70 | 10700 |
| 2025-07-25 | 33.48 | $33.69 | 2446 |
| 2025-07-24 | 33.46 | $33.66 | 5302 |
| 2025-07-23 | 33.44 | $33.62 | 3900 |
| 2025-07-22 | 33.41 | $33.58 | 6902 |
| 2025-07-21 | 33.39 | $33.59 | 125200 |
| 2025-07-18 | 33.36 | $33.53 | 11100 |
| 2025-07-17 | 33.33 | $33.49 | 19243 |
| 2025-07-16 | 33.30 | $33.48 | 3200 |
| 2025-07-15 | 33.28 | $33.43 | 800 |
| 2025-07-14 | 33.25 | $33.46 | 100700 |
| 2025-07-11 | 33.23 | $33.45 | 1216 |
| 2025-07-10 | 33.21 | $33.49 | 3713 |
| 2025-07-09 | 33.18 | $33.45 | 3800 |
| 2025-07-08 | 33.16 | $33.39 | 16120 |
| 2025-07-07 | 33.14 | $33.37 | 5604 |
| 2025-07-03 | 33.11 | $33.44 | 17203 |
| 2025-07-02 | 33.09 | $33.39 | 15628 |
| 2025-07-01 | 33.06 | $33.35 | 9800 |
| 2025-06-30 | 33.04 | $33.36 | 4100 |
| 2025-06-27 | 33.01 | $33.33 | 7300 |
| 2025-06-26 | 32.98 | $33.28 | 3900 |
| 2025-06-25 | 32.96 | $33.23 | 8100 |
| 2025-06-24 | 32.93 | $33.19 | 3400 |
| 2025-06-23 | 32.90 | $33.10 | 15911 |
| 2025-06-20 | 32.87 | $32.93 | 2600 |
| 2025-06-18 | 32.86 | $32.98 | 6502 |
| 2025-06-17 | 32.85 | $32.95 | 6700 |
| 2025-06-16 | 32.84 | $33.02 | 4200 |
| 2025-06-13 | 32.83 | $32.88 | 1500 |
| 2025-06-12 | 32.82 | $33.05 | 4100 |
| 2025-06-11 | 32.80 | $32.97 | 7211 |
| 2025-06-10 | 32.79 | $33.03 | 1949 |
| 2025-06-09 | 32.77 | $32.97 | 6400 |
| 2025-06-06 | 32.73 | $32.95 | 6120 |
| 2025-06-05 | 32.69 | $32.87 | 12464 |
| 2025-06-04 | 32.65 | $32.90 | 10603 |
| 2025-06-03 | 32.61 | $32.90 | 5500 |
| 2025-06-02 | 32.57 | $32.88 | 2600 |
| 2025-05-30 | 32.54 | $32.80 | 1000 |
| 2025-05-29 | 32.51 | $32.79 | 2511 |
| 2025-05-28 | 32.47 | $32.77 | 2013 |
| 2025-05-27 | 32.43 | $32.75 | 4429 |
| 2025-05-23 | 32.39 | $32.50 | 8000 |
| 2025-05-22 | 32.36 | $32.57 | 6400 |
| 2025-05-21 | 32.32 | $32.65 | 4828 |
| 2025-05-20 | 32.26 | $32.78 | 1300 |
| 2025-05-19 | 32.19 | $32.80 | 4146 |
| 2025-05-16 | 32.09 | $32.79 | 2000 |
| 2025-05-15 | 32.02 | $32.74 | 2100 |
| 2025-05-14 | 31.94 | $32.67 | 18200 |
| 2025-05-13 | 31.89 | $32.66 | 5400 |
| 2025-05-12 | 31.83 | $32.58 | 6019 |
| 2025-05-09 | 31.77 | $32.20 | 1930 |
| 2025-05-08 | 31.72 | $32.17 | 13311 |
| 2025-05-07 | 31.70 | $32.10 | 4819 |
| 2025-05-06 | 31.62 | $32.08 | 5045 |
| 2025-05-05 | 31.55 | $32.17 | 4010 |
| 2025-05-02 | 31.47 | $32.26 | 5045 |
| 2025-05-01 | 31.44 | $32.08 | 17725 |
| 2025-04-30 | 31.44 | $32.01 | 5308 |
| 2025-04-29 | 31.45 | $32.00 | 3800 |
| 2025-04-28 | 31.46 | $31.95 | 11210 |
| 2025-04-25 | 31.45 | $31.90 | 18800 |
| 2025-04-24 | 31.49 | $31.79 | 17001 |
| 2025-04-23 | 31.53 | $31.51 | 40106 |
| 2025-04-22 | 31.61 | $31.31 | 16800 |
| 2025-04-21 | 31.69 | $30.92 | 35133 |
| 2025-04-17 | 31.76 | $31.26 | 33500 |
| 2025-04-16 | 31.82 | $31.20 | 16717 |
| 2025-04-15 | 31.88 | $31.57 | 26607 |
| 2025-04-14 | 31.91 | $31.59 | 68102 |
| 2025-04-11 | 31.95 | $31.42 | 19237 |
| 2025-04-10 | 32.00 | $31.19 | 66725 |
| 2025-04-09 | 32.02 | $31.69 | 72800 |
| 2025-04-08 | 32.04 | $30.41 | 153904 |
| 2025-04-07 | 32.12 | $30.69 | 131400 |
| 2025-04-04 | 32.20 | $30.65 | 212516 |
| 2025-04-03 | 32.31 | $31.61 | 69500 |
| 2025-04-02 | 32.37 | $32.22 | 110900 |
| 2025-04-01 | 32.41 | $32.13 | 320039 |
| 2025-03-31 | 32.44 | $32.09 | 193736 |
| 2025-03-28 | 32.49 | $31.91 | 27313 |
| 2025-03-27 | 32.56 | $32.60 | 12607 |
| 2025-03-26 | 32.59 | $32.67 | 5400 |
| 2025-03-25 | 32.62 | $33.00 | 33042 |
| 2025-03-24 | 32.64 | $32.99 | 32101 |
| 2025-03-21 | 32.66 | $32.38 | 7300 |
| 2025-03-20 | 32.71 | $32.38 | 5900 |
| 2025-03-19 | 32.78 | $32.45 | 5923 |
| 2025-03-18 | 32.84 | $32.12 | 3800 |
| 2025-03-17 | 32.91 | $32.46 | 7000 |
| 2025-03-14 | 32.97 | $32.28 | 20500 |
| 2025-03-13 | 33.03 | $31.71 | 6000 |
| 2025-03-12 | 33.12 | $32.11 | 5000 |
| 2025-03-11 | 33.19 | $32.03 | 109100 |
| 2025-03-10 | 33.26 | $32.21 | 9107 |
| 2025-03-07 | 33.32 | $32.87 | 14000 |
| 2025-03-06 | 33.35 | $32.69 | 12608 |
| 2025-03-05 | 33.38 | $33.07 | 5800 |
| 2025-03-04 | 33.40 | $32.83 | 14100 |
| 2025-03-03 | 33.42 | $33.04 | 6100 |
| 2025-02-28 | 33.43 | $33.37 | 20101 |
| 2025-02-27 | 33.43 | $33.10 | 8100 |
| 2025-02-26 | 33.44 | $33.35 | 6048 |
| 2025-02-25 | 33.44 | $33.35 | 6100 |
| 2025-02-24 | 33.44 | $33.39 | 19539 |
| 2025-02-21 | 33.44 | $33.46 | 2200 |
| 2025-02-20 | 33.44 | $33.63 | 8200 |
| 2025-02-19 | 33.42 | $33.64 | 15145 |
| 2025-02-18 | 33.41 | $33.60 | 13800 |
| 2025-02-14 | 33.39 | $33.58 | 10116 |
| 2025-02-13 | 33.37 | $33.56 | 6204 |
| 2025-02-12 | 33.34 | $33.46 | 2710 |
| 2025-02-11 | 33.31 | $33.47 | 1900 |
| 2025-02-10 | 33.28 | $33.47 | 6100 |
| 2025-02-07 | 33.24 | $33.38 | 10138 |
| 2025-02-06 | 33.22 | $33.46 | 4200 |
| 2025-02-05 | 33.19 | $33.41 | 4300 |
| 2025-02-04 | 33.18 | $33.36 | 33200 |
| 2025-02-03 | 33.16 | $33.26 | 16600 |
| 2025-01-31 | 33.14 | $33.34 | 5918 |
| 2025-01-30 | 33.11 | $33.39 | 9243 |
| 2025-01-29 | 33.09 | $33.32 | 11400 |
| 2025-01-28 | 33.07 | $33.36 | 2046 |
| 2025-01-27 | 33.06 | $33.23 | 8502 |
| 2025-01-24 | 33.05 | $33.40 | 29227 |
| 2025-01-23 | 33.03 | $33.40 | 4102 |
| 2025-01-22 | 33.00 | $33.38 | 2700 |
| 2025-01-21 | 32.96 | $33.33 | 3744 |
| 2025-01-17 | 32.93 | $33.23 | 2000 |
| 2025-01-16 | 32.92 | $33.09 | 6412 |
| 2025-01-15 | 32.93 | $33.11 | 6400 |
| 2025-01-14 | 32.92 | $32.82 | 5008 |
| 2025-01-13 | 32.94 | $32.81 | 5340 |
| 2025-01-10 | 32.95 | $32.77 | 4222 |
| 2025-01-08 | 32.96 | $32.96 | 4200 |
| 2025-01-07 | 32.97 | $32.92 | 20904 |
| 2025-01-06 | 32.98 | $33.06 | 6400 |
| 2025-01-03 | 32.98 | $33.02 | 9414 |
| 2025-01-02 | 32.98 | $32.81 | 15746 |
| 2024-12-31 | 32.99 | $32.83 | 13500 |
| 2024-12-30 | 33.00 | $32.86 | 36229 |
| 2024-12-27 | 33.01 | $32.99 | 29435 |
| 2024-12-26 | 33.00 | $33.10 | 9500 |
| 2024-12-24 | 33.00 | $33.09 | 5844 |
| 2024-12-23 | 32.99 | $32.93 | 8600 |
| 2024-12-20 | 32.98 | $32.86 | 13500 |
| 2024-12-19 | 32.98 | $32.66 | 10148 |
| 2024-12-18 | 32.98 | $32.73 | 10143 |
| 2024-12-17 | 32.98 | $33.07 | 7600 |
| 2024-12-16 | 32.96 | $33.11 | 3600 |
| 2024-12-13 | 32.93 | $33.07 | 12413 |
| 2024-12-12 | 32.92 | $33.07 | 3200 |
| 2024-12-11 | 32.90 | $33.10 | 16519 |
| 2024-12-10 | 32.89 | $33.03 | 20800 |
| 2024-12-09 | 32.88 | $33.06 | 7200 |
| 2024-12-06 | 32.86 | $33.11 | 2700 |
| 2024-12-05 | 32.85 | $33.08 | 11538 |
| 2024-12-04 | 32.83 | $33.03 | 15632 |
| 2024-12-03 | 32.79 | $33.03 | 188400 |
| 2024-12-02 | 32.75 | $33.01 | 23500 |
| 2024-11-29 | 32.71 | $32.99 | 3048 |
| 2024-11-27 | 32.67 | $32.92 | 4631 |
| 2024-11-26 | 32.65 | $32.95 | 21000 |
| 2024-11-25 | 32.62 | $32.90 | 6010 |
| 2024-11-22 | 32.60 | $32.85 | 12839 |
| 2024-11-21 | 32.57 | $32.76 | 7701 |
| 2024-11-20 | 32.55 | $32.70 | 24800 |
| 2024-11-19 | 32.54 | $32.71 | 15100 |
| 2024-11-18 | 32.52 | $32.67 | 3400 |
| 2024-11-15 | 32.51 | $32.62 | 3100 |
| 2024-11-14 | 32.50 | $32.76 | 11735 |
| 2024-11-13 | 32.49 | $32.80 | 23600 |
| 2024-11-12 | 32.46 | $32.79 | 9800 |
| 2024-11-11 | 32.44 | $32.80 | 16319 |
| 2024-11-08 | 32.42 | $32.81 | 2100 |
| 2024-11-07 | 32.40 | $32.76 | 5015 |
| 2024-11-06 | 32.37 | $32.66 | 8400 |
| 2024-11-05 | 32.35 | $32.34 | 9019 |
| 2024-11-04 | 32.35 | $32.18 | 14300 |
| 2024-11-01 | 32.34 | $32.22 | 7900 |
| 2024-10-31 | 32.34 | $32.19 | 11500 |
| 2024-10-30 | 32.33 | $32.43 | 9048 |
| 2024-10-29 | 32.31 | $32.45 | 11107 |
| 2024-10-28 | 32.30 | $32.43 | 2405 |
| 2024-10-25 | 32.29 | $32.40 | 10600 |
| 2024-10-24 | 32.28 | $32.36 | 11500 |
| 2024-10-23 | 32.27 | $32.34 | 4000 |
| 2024-10-22 | 32.26 | $32.47 | 7400 |
| 2024-10-21 | 32.24 | $32.44 | 11310 |
| 2024-10-18 | 32.23 | $32.46 | 19700 |
| 2024-10-17 | 32.21 | $32.38 | 25918 |
| 2024-10-16 | 32.19 | $32.38 | 50031 |
| 2024-10-15 | 32.17 | $32.34 | 4600 |
| 2024-10-14 | 32.14 | $32.39 | 15000 |
| 2024-10-11 | 32.11 | $32.35 | 2000 |
| 2024-10-10 | 32.09 | $32.25 | 5213 |
| 2024-10-09 | 32.06 | $32.29 | 10800 |
| 2024-10-08 | 32.03 | $32.17 | 8400 |
| 2024-10-07 | 32.00 | $32.07 | 7900 |
| 2024-10-04 | 31.96 | $32.18 | 8425 |
| 2024-10-03 | 31.91 | $32.06 | 28025 |
| 2024-10-02 | 31.88 | $32.08 | 11845 |
| 2024-10-01 | 31.85 | $32.07 | 11819 |
| 2024-09-30 | 31.82 | $32.24 | 20635 |
| 2024-09-27 | 31.80 | $32.18 | 9800 |
| 2024-09-26 | 31.78 | $32.17 | 5225 |
| 2024-09-25 | 31.76 | $32.17 | 4713 |
| 2024-09-24 | 31.73 | $32.19 | 4025 |
| 2024-09-23 | 31.71 | $32.14 | 99912 |
| 2024-09-20 | 31.69 | $32.07 | 2101 |
| 2024-09-19 | 31.67 | $32.08 | 8054 |
| 2024-09-18 | 31.65 | $31.81 | 16899 |
| 2024-09-17 | 31.64 | $31.87 | 7300 |
| 2024-09-16 | 31.64 | $31.84 | 5947 |
| 2024-09-13 | 31.62 | $31.84 | 2300 |
| 2024-09-12 | 31.60 | $31.72 | 5188 |
| 2024-09-11 | 31.58 | $31.63 | 8725 |
| 2024-09-10 | 31.56 | $31.49 | 11800 |
| 2024-09-09 | 31.53 | $31.39 | 5100 |
| 2024-09-06 | 31.51 | $31.23 | 8441 |
| 2024-09-05 | 31.49 | $31.44 | 9839 |
| 2024-09-04 | 31.45 | $31.46 | 8830 |
| 2024-09-03 | 31.40 | $31.49 | 26100 |
| 2024-08-30 | 31.35 | $31.85 | 13400 |
| 2024-08-29 | 31.30 | $31.68 | 3100 |
| 2024-08-28 | 31.28 | $31.71 | 31300 |
| 2024-08-27 | 31.26 | $31.75 | 5926 |
| 2024-08-26 | 31.22 | $31.75 | 6000 |
| 2024-08-23 | 31.20 | $31.78 | 2500 |
| 2024-08-22 | 31.16 | $31.57 | 32500 |
| 2024-08-21 | 31.14 | $31.73 | 235919 |
| 2024-08-20 | 31.10 | $31.66 | 13100 |
| 2024-08-19 | 31.09 | $31.70 | 2138 |
| 2024-08-16 | 31.08 | $31.53 | 7400 |
| 2024-08-15 | 31.06 | $31.51 | 10827 |
| 2024-08-14 | 31.06 | $31.27 | 14200 |
| 2024-08-13 | 31.06 | $31.23 | 11416 |
| 2024-08-12 | 31.08 | $30.94 | 20315 |
| 2024-08-09 | 31.12 | $30.94 | 3900 |
| 2024-08-08 | 31.14 | $30.90 | 4300 |
| 2024-08-07 | 31.17 | $30.49 | 16300 |
| 2024-08-06 | 31.23 | $30.61 | 9200 |
| 2024-08-05 | 31.27 | $30.40 | 37500 |
| 2024-08-02 | 31.32 | $30.87 | 40000 |
| 2024-08-01 | 31.34 | $31.16 | 4.1M |
| 2024-07-31 | 31.35 | $31.34 | 39800 |
| 2024-07-30 | 31.35 | $31.10 | 31043 |
| 2024-07-29 | 31.35 | $31.17 | 22800 |
| 2024-07-26 | 31.35 | $31.16 | 10900 |
| 2024-07-25 | 31.35 | $31.02 | 17600 |
| 2024-07-24 | 31.35 | $31.07 | 27920 |
| 2024-07-23 | 31.36 | $31.39 | 17121 |
| 2024-07-22 | 31.34 | $31.42 | 27493 |
| 2024-07-19 | 31.32 | $31.26 | 13430 |
| 2024-07-18 | 31.31 | $31.38 | 16705 |
| 2024-07-17 | 31.30 | $31.44 | 67485 |
| 2024-07-16 | 31.28 | $31.63 | 10448 |
| 2024-07-15 | 31.25 | $31.56 | 18663 |
| 2024-07-12 | 31.22 | $31.52 | 114457 |
| 2024-07-11 | 31.19 | $31.46 | 15765 |
| 2024-07-10 | 31.16 | $31.54 | 155035 |
| 2024-07-09 | 31.12 | $31.42 | 21583 |
| 2024-07-08 | 31.09 | $31.40 | 13382 |
| 2024-07-05 | 31.06 | $31.41 | 16013 |
| 2024-07-03 | 31.03 | $31.31 | 12372 |
| 2024-07-02 | 30.99 | $31.24 | 17660 |
| 2024-07-01 | 30.96 | $31.19 | 23478 |
| 2024-06-28 | 30.92 | $31.12 | 18005 |
| 2024-06-27 | 30.89 | $31.17 | 18952 |
| 2024-06-26 | 30.86 | $31.15 | 22116 |
| 2024-06-25 | 30.83 | $31.10 | 15639 |
| 2024-06-24 | 30.80 | $31.06 | 13424 |
| 2024-06-21 | 30.77 | $31.08 | 25945 |
| 2024-06-20 | 30.75 | $31.07 | 43458 |
| 2024-06-18 | 30.73 | $31.11 | 217594 |
| 2024-06-17 | 30.70 | $31.05 | 86656 |
| 2024-06-14 | 30.67 | $30.97 | 29496 |
| 2024-06-13 | 30.65 | $31.03 | 36417 |
| 2024-06-12 | 30.63 | $30.97 | 13532 |
| 2024-06-11 | 30.60 | $30.86 | 34500 |
| 2024-06-10 | 30.57 | $30.77 | 16490 |
| 2024-06-07 | 30.55 | $30.71 | 35258 |
| 2024-06-06 | 30.53 | $30.76 | 129466 |
| 2024-06-05 | 30.50 | $30.79 | 13278 |
| 2024-06-04 | 30.47 | $30.59 | 26937 |
| 2024-06-03 | 30.45 | $30.57 | 42003 |
| 2024-05-31 | 30.42 | $30.53 | 40219 |
| 2024-05-30 | 30.39 | $30.43 | 43746 |
| 2024-05-29 | 30.35 | $30.50 | 34852 |
| 2024-05-28 | 30.32 | $30.58 | 115246 |
| 2024-05-24 | 30.28 | $30.60 | 124299 |
| 2024-05-23 | 30.25 | $30.50 | 63314 |
| 2024-05-22 | 30.21 | $30.57 | 41090 |
| 2024-05-21 | 30.18 | $30.63 | 71912 |
| 2024-05-20 | 30.14 | $30.59 | 56743 |
| 2024-05-17 | 30.09 | $30.53 | 40853 |
| 2024-05-16 | 30.04 | $30.55 | 80075 |
| 2024-05-15 | 29.99 | $30.58 | 94474 |
| 2024-05-14 | 29.95 | $30.39 | 38518 |
| 2024-05-13 | 29.92 | $30.32 | 37797 |
| 2024-05-10 | 29.89 | $30.32 | 33591 |
| 2024-05-09 | 29.87 | $30.27 | 87634 |
| 2024-05-08 | 29.86 | $30.20 | 49133 |
| 2024-05-07 | 29.85 | $30.21 | 63192 |
| 2024-05-06 | 29.85 | $30.16 | 81285 |
| 2024-05-03 | 29.85 | $30.03 | 60666 |
| 2024-05-02 | 29.86 | $29.81 | 28579 |
| 2024-05-01 | 29.86 | $29.70 | 46853 |
| 2024-04-30 | 29.89 | $29.77 | 72494 |
| 2024-04-29 | 29.91 | $29.96 | 90880 |
| 2024-04-26 | 29.92 | $29.91 | 54576 |
| 2024-04-25 | 29.94 | $29.77 | 68712 |
| 2024-04-24 | 29.96 | $29.85 | 327074 |
| 2024-04-23 | 29.98 | $29.82 | 57707 |
| 2024-04-22 | 30.00 | $29.65 | 92263 |
| 2024-04-19 | 30.03 | $29.52 | 256843 |
| 2024-04-18 | 30.06 | $29.64 | 140562 |
| 2024-04-17 | 30.09 | $29.68 | 111611 |
| 2024-04-16 | 30.11 | $29.75 | 98934 |
| 2024-04-15 | 30.13 | $29.75 | 69626 |
| 2024-04-12 | 30.15 | $29.92 | 61984 |
| 2024-04-11 | 30.16 | $30.12 | 87783 |
| 2024-04-10 | 30.17 | $29.98 | 156928 |
| 2024-04-09 | 30.17 | $30.19 | 204926 |
| 2024-04-08 | 30.17 | $30.14 | 261656 |
| 2024-04-05 | 30.17 | $30.17 | 93990 |
| 2024-04-04 | 30.17 | $29.99 | 85918 |
| 2024-04-03 | 30.18 | $30.16 | 189777 |
| 2024-04-02 | 30.17 | $30.16 | 156963 |
| 2024-04-01 | 30.17 | $30.20 | 678029 |
| 2024-03-28 | 30.16 | $30.26 | 4.4M |
| 2024-03-27 | 30.15 | $30.22 | 18220 |
| 2024-03-26 | 30.14 | $30.24 | 3323 |
| 2024-03-25 | 30.14 | $30.24 | 207719 |
| 2024-03-22 | 30.13 | $30.21 | 11453 |
| 2024-03-21 | 30.12 | $30.17 | 16113 |
| 2024-03-20 | 30.11 | $30.17 | 23045 |
| 2024-03-19 | 30.10 | $30.16 | 3512 |
| 2024-03-18 | 30.09 | $30.18 | 1507 |
| 2024-03-15 | 30.08 | $30.17 | 1652 |
| 2024-03-14 | 30.07 | $30.16 | 2279 |
| 2024-03-13 | 30.06 | $30.15 | 6507 |
| 2024-03-12 | 30.05 | $30.15 | 3592 |
| 2024-03-11 | 30.05 | $30.14 | 1333 |
| 2024-03-08 | 30.04 | $30.14 | 3329 |
| 2024-03-07 | 30.03 | $30.14 | 4813 |
| 2024-03-06 | 30.02 | $30.12 | 17389 |
| 2024-03-05 | 30.01 | $30.07 | 1358 |
| 2024-03-04 | 30.00 | $30.10 | 11960 |
| 2024-03-01 | 29.99 | $30.07 | 18259 |
| 2024-02-29 | 29.98 | $30.06 | 8316 |
| 2024-02-28 | 29.97 | $30.05 | 1594 |
| 2024-02-27 | 29.96 | $30.08 | 4267 |
| 2024-02-26 | 29.95 | $30.07 | 5671 |
| 2024-02-23 | 29.93 | $30.04 | 6919 |
| 2024-02-22 | 29.92 | $30.01 | 4692 |
| 2024-02-21 | 29.91 | $29.98 | 5748 |
| 2024-02-20 | 29.90 | $30.00 | 58110 |
| 2024-02-16 | 29.89 | $29.98 | 5203 |
| 2024-02-15 | 29.88 | $29.96 | 123610 |
| 2024-02-14 | 29.86 | $29.97 | 6356 |
| 2024-02-13 | 29.84 | $29.94 | 27943 |
| 2024-02-12 | 29.82 | $29.98 | 1249 |
| 2024-02-09 | 29.81 | $29.95 | 10905 |
| 2024-02-08 | 29.79 | $29.94 | 31637 |
| 2024-02-07 | 29.77 | $29.95 | 12904 |
| 2024-02-06 | 29.76 | $29.93 | 24109 |
| 2024-02-05 | 29.74 | $29.92 | 2198 |
| 2024-02-02 | 29.72 | $29.91 | 227453 |
| 2024-02-01 | 29.69 | $29.85 | 13084 |
| 2024-01-31 | 29.67 | $29.82 | 11954 |
| 2024-01-30 | 29.66 | $29.87 | 2966 |
| 2024-01-29 | 29.64 | $29.84 | 6642 |
| 2024-01-26 | 29.62 | $29.82 | 11599 |
| 2024-01-25 | 29.61 | $29.79 | 8556 |
| 2024-01-24 | 29.59 | $29.80 | 1976 |
| 2024-01-23 | 29.58 | $29.77 | 659 |
| 2024-01-22 | 29.56 | $29.74 | 14118 |
| 2024-01-19 | 29.54 | $29.77 | 6046 |
| 2024-01-18 | 29.52 | $29.63 | 3405 |
| 2024-01-17 | 29.52 | $29.59 | 1102 |
| 2024-01-16 | 29.51 | $29.60 | 12091 |
| 2024-01-12 | 29.50 | $29.66 | 48294 |
| 2024-01-11 | 29.48 | $29.62 | 21398 |
| 2024-01-10 | 29.46 | $29.61 | 14527 |
| 2024-01-09 | 29.44 | $29.58 | 13829 |
| 2024-01-08 | 29.42 | $29.60 | 1806 |
| 2024-01-05 | 29.40 | $29.45 | 12344 |
| 2024-01-04 | 29.37 | $29.45 | 15403 |
| 2024-01-03 | 29.35 | $29.44 | 31345 |
| 2024-01-02 | 29.33 | $29.49 | 157566 |
| 2023-12-29 | 29.31 | $29.51 | 613691 |
| 2023-12-28 | 29.29 | $29.54 | 5392 |
| 2023-12-27 | 29.27 | $29.50 | 11353 |
| 2023-12-26 | 29.24 | $29.47 | 3158 |
| 2023-12-22 | 29.22 | $29.48 | 18361 |
| 2023-12-21 | 29.19 | $29.41 | 18066 |
| 2023-12-20 | 29.17 | $29.40 | 30910 |
| 2023-12-19 | 29.15 | $29.45 | 15533 |
| 2023-12-18 | 29.13 | $29.45 | 10870 |
| 2023-12-15 | 29.10 | $29.39 | 20846 |
| 2023-12-14 | 29.07 | $29.41 | 13279 |
| 2023-12-13 | 29.04 | $29.35 | 18829 |
| 2023-12-12 | 29.01 | $29.25 | 5198 |
| 2023-12-11 | 28.98 | $29.17 | 80677 |
| 2023-12-08 | 28.94 | $29.18 | 23037 |
| 2023-12-07 | 28.90 | $29.11 | 14884 |
| 2023-12-06 | 28.86 | $29.02 | 22537 |
| 2023-12-05 | 28.83 | $29.05 | 27011 |
| 2023-12-04 | 28.80 | $29.03 | 27896 |
| 2023-12-01 | 28.76 | $29.13 | 10435 |
| 2023-11-30 | 28.71 | $29.05 | 14645 |
| 2023-11-29 | 28.66 | $29.01 | 13891 |
| 2023-11-28 | 28.59 | $29.02 | 4500 |
| 2023-11-27 | 28.53 | $29.02 | 2145 |
| 2023-11-24 | 28.45 | $28.98 | 2920 |
| 2023-11-22 | 28.38 | $29.00 | 6971 |
| 2023-11-21 | 28.31 | $28.93 | 8143 |
| 2023-11-20 | 28.26 | $28.95 | 3748 |
| 2023-11-17 | 28.21 | $28.88 | 8846 |
| 2023-11-16 | 28.15 | $28.84 | 43792 |
| 2023-11-15 | 28.11 | $28.82 | 6688 |
| 2023-11-14 | 28.08 | $28.78 | 14847 |
| 2023-11-13 | 28.06 | $28.54 | 8353 |
| 2023-11-10 | 28.04 | $28.53 | 4561 |
| 2023-11-09 | 28.03 | $28.29 | 44397 |
| 2023-11-08 | 28.02 | $28.39 | 11386 |
| 2023-11-07 | 28.02 | $28.37 | 23151 |
| 2023-11-06 | 28.01 | $28.36 | 6560 |
| 2023-11-03 | 28.00 | $28.33 | 37144 |
| 2023-11-02 | 27.99 | $28.18 | 7659 |
| 2023-11-01 | 27.97 | $27.91 | 26848 |
| 2023-10-31 | 27.97 | $27.76 | 18446 |
| 2023-10-30 | 27.97 | $27.65 | 35163 |
| 2023-10-27 | 27.99 | $27.45 | 52448 |
| 2023-10-26 | 28.01 | $27.56 | 11277 |
| 2023-10-25 | 28.03 | $27.72 | 20937 |
| 2023-10-24 | 28.04 | $27.93 | 6412 |
| 2023-10-23 | 28.04 | $27.84 | 9360 |
| 2023-10-20 | 28.05 | $27.85 | 7940 |
| 2023-10-19 | 28.06 | $28.03 | 21978 |
| 2023-10-18 | 28.07 | $28.13 | 11952 |
| 2023-10-17 | 28.08 | $28.29 | 4896 |
| 2023-10-16 | 28.08 | $28.29 | 5292 |
| 2023-10-13 | 28.09 | $28.18 | 4381 |
| 2023-10-12 | 28.10 | $28.22 | 4747 |
| 2023-10-11 | 28.11 | $28.28 | 21714 |
| 2023-10-10 | 28.12 | $28.24 | 5604 |
| 2023-10-09 | 28.13 | $28.12 | 9043 |
| 2023-10-06 | 28.14 | $28.09 | 6539 |
| 2023-10-05 | 28.15 | $27.87 | 9425 |
| 2023-10-04 | 28.17 | $27.91 | 4477 |
| 2023-10-03 | 28.20 | $27.78 | 3139 |
| 2023-10-02 | 28.23 | $27.97 | 10855 |
| 2023-09-29 | 28.25 | $27.99 | 8506 |
| 2023-09-28 | 28.27 | $27.98 | 5883 |
| 2023-09-27 | 28.29 | $27.88 | 4682 |
| 2023-09-26 | 28.32 | $27.89 | 2914 |
| 2023-09-25 | 28.33 | $28.08 | 15202 |
| 2023-09-22 | 28.34 | $28.08 | 2196 |
| 2023-09-21 | 28.34 | $28.10 | 7198 |
| 2023-09-20 | 28.34 | $28.31 | 2750 |
| 2023-09-19 | 28.33 | $28.37 | 6119 |
| 2023-09-18 | 28.32 | $28.41 | 957 |
| 2023-09-15 | 28.30 | $28.40 | 7098 |
| 2023-09-14 | 28.28 | $28.47 | 9240 |
| 2023-09-13 | 28.26 | $28.42 | 5652 |
| 2023-09-12 | 28.25 | $28.41 | 2251 |
| 2023-09-11 | 28.24 | $28.39 | 10361 |
| 2023-09-08 | 28.24 | $28.33 | 15597 |
| 2023-09-07 | 28.23 | $28.32 | 8384 |
| 2023-09-06 | 28.23 | $28.36 | 14546 |
| 2023-09-05 | 28.22 | $28.39 | 19656 |
| 2023-09-01 | 28.22 | $28.47 | 3401 |
| 2023-08-31 | 28.21 | $28.39 | 9190 |
| 2023-08-30 | 28.20 | $28.40 | 4280 |
| 2023-08-29 | 28.19 | $28.38 | 6393 |
| 2023-08-28 | 28.19 | $28.23 | 2493 |
| 2023-08-25 | 28.20 | $28.16 | 3564 |
| 2023-08-24 | 28.22 | $28.10 | 3592 |
| 2023-08-23 | 28.23 | $28.19 | 36241 |
| 2023-08-22 | 28.24 | $28.11 | 2256 |
| 2023-08-21 | 28.25 | $28.10 | 3857 |
| 2023-08-18 | 28.27 | $28.00 | 11964 |
| 2023-08-17 | 28.28 | $28.05 | 11056 |
| 2023-08-16 | 28.29 | $28.06 | 14668 |
| 2023-08-15 | 28.31 | $28.16 | 3802 |
| 2023-08-14 | 28.32 | $28.29 | 7331 |
| 2023-08-11 | 28.32 | $28.23 | 11654 |
| 2023-08-10 | 28.32 | $28.20 | 9179 |
| 2023-08-09 | 28.33 | $28.24 | 4950 |
| 2023-08-08 | 28.33 | $28.29 | 1806 |
| 2023-08-07 | 28.32 | $28.33 | 4926 |
| 2023-08-04 | 28.31 | $28.24 | 6394 |
| 2023-08-03 | 28.30 | $28.25 | 14131 |
| 2023-08-02 | 28.28 | $28.26 | 15980 |
| 2023-08-01 | 28.28 | $28.39 | 200339 |
| 2023-07-31 | 28.27 | $28.41 | 32640 |
| 2023-07-28 | 28.25 | $28.40 | 153178 |
| 2023-07-27 | 28.23 | $28.34 | 16700 |
| 2023-07-26 | 28.21 | $28.40 | 15762 |
| 2023-07-25 | 28.19 | $28.37 | 25587 |
| 2023-07-24 | 28.16 | $28.40 | 4326 |
| 2023-07-21 | 28.14 | $28.31 | 11579 |
| 2023-07-20 | 28.12 | $28.33 | 3340 |
| 2023-07-19 | 28.09 | $28.36 | 7123 |
| 2023-07-18 | 28.07 | $28.35 | 15517 |
| 2023-07-17 | 28.05 | $28.35 | 31321 |
| 2023-07-14 | 28.04 | $28.25 | 23209 |
| 2023-07-13 | 28.02 | $28.34 | 13958 |
| 2023-07-12 | 27.99 | $28.20 | 9560 |
| 2023-07-11 | 27.97 | $28.11 | 206899 |
| 2023-07-10 | 27.95 | $28.09 | 13041 |
| 2023-07-07 | 27.93 | $28.00 | 40155 |
| 2023-07-06 | 27.91 | $28.04 | 13570 |
| 2023-07-05 | 27.89 | $28.11 | 31013 |
| 2023-07-03 | 27.87 | $28.16 | 16073 |
| 2023-06-30 | 27.84 | $28.10 | 18451 |
| 2023-06-29 | 27.81 | $28.05 | 10594 |
| 2023-06-28 | 27.78 | $27.95 | 39945 |
| 2023-06-27 | 27.75 | $27.96 | 2967 |
| 2023-06-26 | 27.72 | $27.81 | 16396 |
| 2023-06-23 | 27.69 | $27.87 | 3544 |
| 2023-06-22 | 27.65 | $27.92 | 13118 |
| 2023-06-21 | 27.62 | $27.85 | 18022 |
| 2023-06-20 | 27.60 | $27.94 | 4623 |
| 2023-06-16 | 27.57 | $27.99 | 6988 |
| 2023-06-15 | 27.54 | $27.96 | 6926 |
| 2023-06-14 | 27.51 | $27.85 | 8792 |
| 2023-06-13 | 27.47 | $27.85 | 9831 |
| 2023-06-12 | 27.44 | $27.80 | 6792 |
| 2023-06-09 | 27.41 | $27.70 | 8448 |
| 2023-06-08 | 27.39 | $27.73 | 4816 |
| 2023-06-07 | 27.36 | $27.61 | 10622 |
| 2023-06-06 | 27.34 | $27.64 | 65413 |
| 2023-06-05 | 27.32 | $27.66 | 6716 |
| 2023-06-02 | 27.30 | $27.60 | 9340 |
| 2023-06-01 | 27.27 | $27.47 | 6660 |
| 2023-05-31 | 27.25 | $27.38 | 6530 |
| 2023-05-30 | 27.24 | $27.39 | 34672 |
| 2023-05-26 | 27.23 | $27.41 | 16546 |
| 2023-05-25 | 27.22 | $27.22 | 18164 |
| 2023-05-24 | 27.22 | $27.13 | 18555 |
| 2023-05-23 | 27.21 | $27.24 | 10024 |
| 2023-05-22 | 27.19 | $27.36 | 5524 |
| 2023-05-19 | 27.19 | $27.40 | 5962 |
| 2023-05-18 | 27.17 | $27.41 | 7868 |
| 2023-05-17 | 27.16 | $27.34 | 31721 |
| 2023-05-16 | 27.15 | $27.14 | 28022 |
| 2023-05-15 | 27.15 | $27.25 | 309801 |
| 2023-05-12 | 27.15 | $27.16 | 25950 |
| 2023-05-11 | 27.14 | $27.20 | 10522 |
| 2023-05-10 | 27.14 | $27.25 | 9051 |
| 2023-05-09 | 27.13 | $27.17 | 7931 |
| 2023-05-08 | 27.12 | $27.21 | 8068 |
| 2023-05-05 | 27.11 | $27.22 | 8991 |
| 2023-05-04 | 27.11 | $26.97 | 89833 |
| 2023-05-03 | 27.11 | $27.07 | 20256 |
| 2023-05-02 | 27.11 | $27.18 | 32164 |
| 2023-05-01 | 27.10 | $27.26 | 21464 |
| 2023-04-28 | 27.09 | $27.24 | 81959 |
| 2023-04-27 | 27.08 | $27.17 | 61147 |
| 2023-04-26 | 27.07 | $26.93 | 239616 |
| 2023-04-25 | 27.08 | $26.97 | 68222 |
| 2023-04-24 | 27.08 | $27.18 | 136159 |
| 2023-04-21 | 27.07 | $27.13 | 72122 |
| 2023-04-20 | 27.06 | $27.10 | 34542 |
| 2023-04-19 | 27.06 | $27.17 | 38367 |
| 2023-04-18 | 27.05 | $27.19 | 54646 |
| 2023-04-17 | 27.04 | $27.21 | 44684 |
| 2023-04-14 | 27.02 | $27.06 | 95286 |
| 2023-04-13 | 27.01 | $27.18 | 83018 |
| 2023-04-12 | 27.00 | $27.00 | 54658 |
| 2023-04-11 | 26.99 | $27.04 | 69579 |
| 2023-04-10 | 26.98 | $27.04 | 364114 |
| 2023-04-06 | 26.97 | $27.07 | 101044 |
| 2023-04-05 | 26.96 | $27.03 | 362957 |
| 2023-04-04 | 26.96 | $27.02 | 265360 |
| 2023-04-03 | 26.95 | $27.09 | 865451 |
| 2023-03-31 | 26.95 | $27.02 | 460545 |
| 2023-03-30 | 26.94 | $27.01 | 65389 |
| 2023-03-29 | 26.94 | $27.04 | 35715 |
| 2023-03-28 | 26.93 | $27.03 | 17616 |
| 2023-03-27 | 26.92 | $27.00 | 8919 |
| 2023-03-24 | 26.91 | $27.00 | 4831 |
| 2023-03-23 | 26.90 | $26.99 | 19589 |
| 2023-03-22 | 26.90 | $26.98 | 4714 |
| 2023-03-21 | 26.89 | $26.96 | 9619 |
| 2023-03-20 | 26.88 | $26.94 | 10270 |
| 2023-03-17 | 26.88 | $26.92 | 9859 |
| 2023-03-16 | 26.87 | $26.92 | 44417 |
| 2023-03-15 | 26.87 | $26.86 | 2972 |
| 2023-03-14 | 26.87 | $26.90 | 25486 |
| 2023-03-13 | 26.86 | $26.80 | 3108 |
| 2023-03-10 | 26.86 | $26.82 | 102866 |
| 2023-03-09 | 26.86 | $26.94 | 18335 |
| 2023-03-08 | 26.86 | $26.96 | 14784 |
| 2023-03-07 | 26.85 | $26.91 | 4125 |
| 2023-03-06 | 26.84 | $26.93 | 3281 |
| 2023-03-03 | 26.84 | $26.92 | 1436 |
| 2023-03-02 | 26.83 | $26.92 | 12151 |
| 2023-03-01 | 26.82 | $26.86 | 17648 |
| 2023-02-28 | 26.82 | $26.85 | 22149 |
| 2023-02-27 | 26.81 | $26.85 | 34695 |
| 2023-02-24 | 26.81 | $26.86 | 8647 |
| 2023-02-23 | 26.80 | $26.90 | 7791 |
| 2023-02-22 | 26.79 | $26.84 | 45703 |
| 2023-02-21 | 26.78 | $26.79 | 21933 |
| 2023-02-17 | 26.77 | $26.83 | 14700 |
| 2023-02-16 | 26.76 | $26.81 | 9807 |
| 2023-02-15 | 26.75 | $26.86 | 3646 |
| 2023-02-14 | 26.73 | $26.85 | 14699 |
| 2023-02-13 | 26.72 | $26.80 | 11579 |
| 2023-02-10 | 26.71 | $26.79 | 12213 |
| 2023-02-09 | 26.70 | $26.78 | 302545 |
| 2023-02-08 | 26.69 | $26.82 | 24793 |
| 2023-02-07 | 26.67 | $26.84 | 7539 |
| 2023-02-06 | 26.65 | $26.79 | 45667 |
| 2023-02-03 | 26.64 | $26.80 | 7657 |
| 2023-02-02 | 26.61 | $26.80 | 2789 |
| 2023-02-01 | 26.58 | $26.78 | 861 |
| 2023-01-31 | 26.56 | $26.74 | 5266 |
| 2023-01-30 | 26.53 | $26.72 | 545 |
| 2023-01-27 | 26.51 | $26.75 | 3757 |
| 2023-01-26 | 26.48 | $26.72 | 794 |
| 2023-01-25 | 26.45 | $26.68 | 3362 |
| 2023-01-24 | 26.43 | $26.67 | 3302 |
| 2023-01-23 | 26.40 | $26.67 | 4593 |
| 2023-01-20 | 26.38 | $26.62 | 2787 |
| 2023-01-19 | 26.36 | $26.53 | 8559 |
| 2023-01-18 | 26.34 | $26.55 | 7872 |
| 2023-01-17 | 26.32 | $26.62 | 1199 |
| 2023-01-13 | 26.30 | $26.62 | — |
| 2023-01-12 | 26.29 | $26.60 | 5382 |
| 2023-01-11 | 26.28 | $26.53 | 2982 |
| 2023-01-10 | 26.28 | $26.46 | 723 |
| 2023-01-09 | 26.27 | $26.43 | 2233 |
| 2023-01-06 | 26.26 | $26.44 | 2339 |
| 2023-01-05 | 26.25 | $26.25 | 2316 |
| 2023-01-04 | 26.25 | $26.30 | 12429 |
| 2023-01-03 | 26.25 | $26.27 | 2962 |
| 2022-12-30 | 26.27 | $26.26 | 1205 |
| 2022-12-29 | 26.28 | $26.27 | 3674 |
| 2022-12-28 | 26.29 | $26.14 | 19456 |
| 2022-12-27 | 26.30 | $26.20 | 7010 |
| 2022-12-23 | 26.30 | $26.19 | 7195 |
| 2022-12-22 | 26.31 | $26.15 | 526 |
| 2022-12-21 | 26.32 | $26.27 | 2189 |
| 2022-12-20 | 26.33 | $26.16 | 8086 |
| 2022-12-19 | 26.33 | $26.14 | 1213 |
| 2022-12-16 | 26.34 | $26.17 | 4356 |
| 2022-12-15 | 26.34 | $26.22 | 302 |
| 2022-12-14 | 26.34 | $26.42 | 477 |
| 2022-12-13 | 26.33 | $26.44 | 2420 |
| 2022-12-12 | 26.32 | $26.37 | 9013 |
| 2022-12-09 | 26.31 | $26.26 | 12736 |
| 2022-12-08 | 26.31 | $26.31 | 2773 |
| 2022-12-07 | 26.28 | $26.24 | 5492 |
| 2022-12-06 | 26.27 | $26.26 | 2212 |
| 2022-12-05 | 26.25 | $26.37 | 8765 |
| 2022-12-02 | 26.22 | $26.50 | 4284 |
| 2022-12-01 | 26.17 | $26.51 | 101696 |
| 2022-11-30 | 26.13 | $26.51 | 2915 |
| 2022-11-29 | 26.10 | $26.27 | 29566 |
| 2022-11-28 | 26.09 | $26.26 | 2517 |
| 2022-11-25 | 26.08 | $26.40 | 705 |
| 2022-11-23 | 26.04 | $26.41 | 5680 |
| 2022-11-22 | 26.01 | $26.37 | 29953 |
| 2022-11-21 | 25.98 | $26.23 | 3314 |
| 2022-11-18 | 25.96 | $26.22 | 6546 |
| 2022-11-17 | 25.92 | $26.22 | 2789 |
| 2022-11-16 | 25.88 | $26.21 | 1181 |
| 2022-11-15 | 25.84 | $26.25 | 11255 |
| 2022-11-14 | 25.80 | $26.21 | 4252 |
| 2022-11-11 | 25.76 | $26.30 | 5471 |
| 2022-11-10 | 25.70 | $26.22 | 188 |
| 2022-11-09 | 25.65 | $25.71 | 1365 |
| 2022-11-08 | 25.62 | $25.91 | 1453 |
| 2022-11-07 | 25.58 | $25.88 | 16538 |
| 2022-11-04 | 25.54 | $25.76 | 2261 |
| 2022-11-03 | 25.51 | $25.62 | 621 |
| 2022-11-02 | 25.51 | $25.72 | 939 |
| 2022-11-01 | 25.50 | $25.94 | 3980 |
| 2022-10-31 | 25.49 | $25.95 | 212 |
| 2022-10-28 | 25.45 | $25.99 | 16759 |
| 2022-10-27 | 25.41 | $25.71 | 640 |
| 2022-10-26 | 25.38 | $25.80 | 4083 |
| 2022-10-25 | 25.36 | $25.85 | 64 |
| 2022-10-24 | 25.33 | $25.68 | 4458 |
| 2022-10-21 | 25.30 | $25.58 | 10604 |
| 2022-10-20 | 25.29 | $25.35 | 6787 |
| 2022-10-19 | 25.30 | $25.39 | 176 |
| 2022-10-18 | 25.31 | $25.45 | 40 |
| 2022-10-17 | 25.32 | $25.35 | 741 |
| 2022-10-14 | 25.34 | $25.08 | 303 |
| 2022-10-13 | 25.38 | $25.32 | 151 |
| 2022-10-12 | 25.40 | $25.05 | 151 |
| 2022-10-11 | 25.45 | $25.12 | 2800 |
| 2022-10-10 | 25.49 | $25.14 | 198 |
| 2022-10-07 | 25.55 | $25.21 | 804 |
| 2022-10-06 | 25.60 | $25.55 | 4673 |
| 2022-10-05 | 25.63 | $25.57 | 7808 |
| 2022-10-04 | 25.65 | $25.59 | 244 |
| 2022-10-03 | 25.66 | $25.32 | 32776 |
| 2022-09-30 | 25.69 | $25.05 | 2562 |
| 2022-09-29 | 25.73 | $25.16 | 150 |
| 2022-09-28 | 25.77 | $25.40 | 150 |
| 2022-09-27 | 25.80 | $25.16 | 831 |
| 2022-09-26 | 25.85 | $25.21 | 703 |
| 2022-09-23 | 25.89 | $25.30 | 36515 |
| 2022-09-22 | 25.95 | $25.54 | 2120 |
| 2022-09-21 | 26.00 | $25.58 | 1100 |
| 2022-09-20 | 26.03 | $25.74 | 578 |
| 2022-09-19 | 26.06 | $25.81 | 67818 |
| 2022-09-16 | 26.10 | $25.76 | 710 |
| 2022-09-15 | 26.16 | $25.82 | 5539 |
| 2022-09-14 | 26.21 | $25.92 | 3007 |
| 2022-09-13 | 26.25 | $25.93 | 4500 |
| 2022-09-12 | 26.29 | $26.38 | 5878 |
| 2022-09-09 | 26.31 | $26.28 | 3374 |
| 2022-09-08 | 26.32 | $26.06 | 3950 |
| 2022-09-07 | 26.35 | $26.01 | 1153 |
| 2022-09-06 | 26.37 | $25.85 | 12320 |
| 2022-09-02 | 26.39 | $25.82 | 17271 |
| 2022-09-01 | 26.42 | $25.91 | 3073 |
| 2022-08-31 | 26.44 | $25.95 | 566 |
| 2022-08-30 | 26.46 | $25.95 | 161 |
| 2022-08-29 | 26.48 | $26.12 | 2645 |
| 2022-08-26 | 26.49 | $26.16 | 3861 |
| 2022-08-25 | 26.50 | $26.51 | 1171 |
| 2022-08-24 | 26.48 | $26.38 | 758 |
| 2022-08-23 | 26.46 | $26.33 | 566 |
| 2022-08-22 | 26.43 | $26.34 | 853 |
| 2022-08-19 | 26.41 | $26.59 | 18378 |
| 2022-08-18 | 26.37 | $26.85 | 4326 |
| 2022-08-17 | 26.32 | $26.77 | 8536 |
| 2022-08-16 | 26.27 | $26.82 | 7888 |
| 2022-08-15 | 26.22 | $26.75 | 3346 |
| 2022-08-12 | 26.16 | $26.69 | 1556 |
| 2022-08-11 | 26.10 | $26.60 | 4235 |
| 2022-08-10 | 26.03 | $26.57 | 23198 |
| 2022-08-09 | 25.97 | $26.36 | 899 |
| 2022-08-08 | 25.93 | $26.32 | 2158 |
| 2022-08-05 | 25.89 | $26.37 | 5463 |
| 2022-08-04 | 25.85 | $26.40 | 6302 |
| 2022-08-03 | 25.82 | $26.37 | 5232 |
| 2022-08-02 | 25.78 | $26.26 | 2831 |
| 2022-08-01 | 25.74 | $26.30 | 7219 |
| 2022-07-29 | 25.69 | $26.33 | 2502 |
| 2022-07-28 | 25.64 | $26.17 | 6555 |
| 2022-07-27 | 25.60 | $26.07 | 15549 |
| 2022-07-26 | 25.57 | $25.74 | 408 |
| 2022-07-25 | 25.56 | $25.85 | 4570 |
| 2022-07-22 | 25.55 | $25.81 | 6204 |
| 2022-07-21 | 25.52 | $25.89 | 1267 |
| 2022-07-20 | 25.49 | $25.80 | 12297 |
| 2022-07-19 | 25.46 | $25.76 | 12237 |
| 2022-07-18 | 25.42 | $25.46 | 2169 |
| 2022-07-15 | 25.39 | $25.54 | 1398 |
| 2022-07-14 | 25.38 | $25.27 | 13246 |
| 2022-07-13 | 25.37 | $25.41 | 1776 |
| 2022-07-12 | 25.35 | $25.44 | 2151 |
| 2022-07-11 | 25.36 | $25.55 | 184 |
| 2022-07-08 | 25.38 | $25.67 | 4091 |
| 2022-07-07 | 25.41 | $25.66 | 5689 |
| 2022-07-06 | 25.45 | $25.55 | 3666 |
| 2022-07-05 | 25.48 | $25.45 | 11770 |
| 2022-07-01 | 25.52 | $25.44 | 289 |
| 2022-06-30 | 25.57 | $25.31 | 9335 |
| 2022-06-29 | 25.62 | $25.41 | 6470 |
| 2022-06-28 | 25.66 | $25.40 | 7008 |
| 2022-06-27 | 25.71 | $25.56 | 2358 |
| 2022-06-24 | 25.73 | $25.59 | 3 |
| 2022-06-23 | 25.75 | $25.34 | 2359 |
| 2022-06-22 | 25.77 | $25.20 | 2521 |
| 2022-06-21 | 25.80 | $25.27 | 10309 |
| 2022-06-17 | 25.82 | $24.94 | 5543 |
| 2022-06-16 | 25.85 | $24.82 | 2947 |
| 2022-06-15 | 25.89 | $25.36 | 17505 |
| 2022-06-14 | 25.93 | $25.08 | 11117 |
| 2022-06-13 | 25.97 | $25.03 | 5312 |
| 2022-06-10 | 26.02 | $25.66 | 8416 |
| 2022-06-09 | 26.02 | $25.96 | 12507 |
| 2022-06-08 | 26.00 | $26.23 | 43110 |
| 2022-06-07 | 25.98 | $26.35 | 21848 |
| 2022-06-06 | 25.95 | $26.30 | 40219 |
| 2022-06-03 | 25.95 | $26.22 | 4359 |
| 2022-06-02 | 25.95 | $26.38 | 10858 |
| 2022-06-01 | 25.96 | $26.21 | 36072 |
| 2022-05-31 | 25.96 | $26.31 | 26022 |
| 2022-05-27 | 25.96 | $26.32 | 11364 |
| 2022-05-26 | 25.95 | $26.09 | 16442 |
| 2022-05-25 | 25.98 | $25.86 | 26833 |
| 2022-05-24 | 26.00 | $25.74 | 22280 |
| 2022-05-23 | 26.03 | $25.81 | 23459 |
| 2022-05-20 | 26.07 | $25.66 | 17624 |
| 2022-05-19 | 26.11 | $25.65 | 29722 |
| 2022-05-18 | 26.17 | $25.65 | 32532 |
| 2022-05-17 | 26.25 | $26.09 | 15564 |
| 2022-05-16 | 26.29 | $25.91 | 16266 |
| 2022-05-13 | 26.34 | $25.91 | 17980 |
| 2022-05-12 | 26.39 | $25.69 | 23587 |
| 2022-05-11 | 26.46 | $25.66 | 55197 |
| 2022-05-10 | 26.52 | $25.86 | 87855 |
| 2022-05-09 | 26.57 | $25.73 | 21616 |
| 2022-05-06 | 26.64 | $26.19 | 42372 |
| 2022-05-05 | 26.69 | $26.19 | 77921 |
| 2022-05-04 | 26.73 | $26.66 | 32887 |
| 2022-05-03 | 26.76 | $26.28 | 28299 |
| 2022-05-02 | 26.81 | $26.26 | 24942 |
| 2022-04-29 | 26.86 | $26.15 | 56643 |
| 2022-04-28 | 26.91 | $26.59 | 66472 |
| 2022-04-27 | 26.94 | $26.31 | 40332 |
| 2022-04-26 | 26.99 | $26.30 | 12262 |
| 2022-04-25 | 27.04 | $26.60 | 24647 |
| 2022-04-22 | 27.07 | $26.55 | 32344 |
| 2022-04-21 | 27.10 | $26.86 | 20464 |
| 2022-04-20 | 27.12 | $27.11 | 108590 |
| 2022-04-19 | 27.12 | $27.04 | 38916 |
| 2022-04-18 | 27.13 | $26.85 | 14079 |
| 2022-04-14 | 27.14 | $26.95 | 28666 |
| 2022-04-13 | 27.15 | $27.03 | 23232 |
| 2022-04-12 | 27.14 | $26.89 | 67389 |
| 2022-04-11 | 27.14 | $26.91 | 202834 |
| 2022-04-08 | 27.13 | $27.07 | 54960 |
| 2022-04-07 | 27.11 | $27.14 | 220582 |
| 2022-04-06 | 27.09 | $27.07 | 129998 |
| 2022-04-05 | 27.07 | $27.15 | 13599 |
| 2022-04-04 | 27.04 | $27.29 | 30935 |
| 2022-04-01 | 27.01 | $27.28 | 262553 |
| 2022-03-31 | 26.98 | $27.22 | 164832 |
| 2022-03-30 | 26.97 | $27.21 | 37909 |
| 2022-03-29 | 26.95 | $27.23 | 3410 |
| 2022-03-28 | 26.93 | $27.26 | 3047 |
| 2022-03-25 | 26.91 | $27.22 | 3635 |
| 2022-03-24 | 26.89 | $27.21 | 3635 |
| 2022-03-23 | 26.87 | $27.19 | 203 |
| 2022-03-22 | 26.84 | $27.20 | 1716 |
| 2022-03-21 | 26.82 | $27.16 | 48 |
| 2022-03-18 | 26.80 | $27.15 | 2565 |
| 2022-03-17 | 26.78 | $27.06 | 16442 |
| 2022-03-16 | 26.78 | $26.97 | 4894 |
| 2022-03-15 | 26.78 | $26.80 | 985 |
| 2022-03-14 | 26.78 | $26.63 | 12576 |
| 2022-03-11 | 26.79 | $26.68 | 184 |
| 2022-03-10 | 26.80 | $26.76 | 184 |
| 2022-03-09 | 26.81 | $26.74 | 575 |
| 2022-03-08 | 26.83 | $26.57 | 578 |
| 2022-03-07 | 26.84 | $26.62 | 30 |
| 2022-03-04 | 26.86 | $26.78 | 43 |
| 2022-03-03 | 26.87 | $26.86 | — |
| 2022-03-02 | 26.87 | $26.89 | 12913 |
| 2022-03-01 | 26.88 | $26.76 | 190 |
| 2022-02-28 | 26.89 | $26.86 | 20 |
| 2022-02-25 | 26.88 | $26.89 | 21 |
| 2022-02-24 | 26.87 | $26.76 | 76 |
| 2022-02-23 | 26.87 | $26.64 | 21753 |
| 2022-02-22 | 26.87 | $26.74 | 2008 |
| 2022-02-18 | 26.87 | $26.81 | 9 |
| 2022-02-17 | 26.87 | $26.85 | 3441 |
| 2022-02-16 | 26.87 | $26.96 | 2 |
| 2022-02-15 | 26.87 | $26.93 | 165 |
| 2022-02-14 | 26.87 | $26.83 | 342 |
| 2022-02-11 | 26.88 | $26.84 | 136 |
| 2022-02-10 | 26.89 | $26.95 | 199 |
| 2022-02-09 | 26.89 | $27.03 | 1268 |
| 2022-02-08 | 26.89 | $26.98 | 1268 |
| 2022-02-07 | 26.89 | $26.93 | 3153 |
| 2022-02-04 | 26.90 | $26.93 | 2 |
| 2022-02-03 | 26.90 | $26.92 | 23542 |
| 2022-02-02 | 26.90 | $27.02 | 8 |
| 2022-02-01 | 26.91 | $26.98 | 43 |
| 2022-01-31 | 26.91 | $26.93 | 43 |
| 2022-01-28 | 26.92 | $26.82 | 1314 |
| 2022-01-27 | 26.93 | $26.65 | 17952 |
| 2022-01-26 | 26.95 | $26.70 | 217 |
| 2022-01-25 | 26.96 | $26.70 | 377 |
| 2022-01-24 | 26.98 | $26.75 | 61027 |
| 2022-01-21 | 26.99 | $26.76 | 625 |
| 2022-01-20 | 27.00 | $26.87 | 2974 |
| 2022-01-19 | 27.01 | $26.92 | 1800 |
| 2022-01-18 | 27.00 | $26.95 | 6387 |
| 2022-01-14 | 27.00 | $27.01 | 90 |
| 2022-01-13 | 26.99 | $26.99 | 7039 |
| 2022-01-12 | 26.99 | $27.05 | 5680 |
| 2022-01-11 | 26.99 | $27.03 | 695 |
| 2022-01-10 | 26.98 | $26.99 | 5490 |
| 2022-01-07 | 26.98 | $27.00 | 604 |
| 2022-01-06 | 26.97 | $26.99 | 694 |
| 2022-01-05 | 26.97 | $27.03 | 452241 |
| 2022-01-04 | 26.97 | $27.05 | 2032 |
| 2022-01-03 | 26.95 | $27.05 | 18454 |
| 2021-12-31 | 26.93 | $27.05 | 378 |
| 2021-12-30 | 26.92 | $27.05 | 1668 |
| 2021-12-29 | 26.91 | $27.06 | 1552 |
| 2021-12-28 | 26.89 | $27.03 | 1327 |
| 2021-12-27 | 26.88 | $27.03 | 1905 |
| 2021-12-23 | 26.87 | $27.00 | 1484 |
| 2021-12-22 | 26.87 | $26.96 | 2131 |
| 2021-12-21 | 26.87 | $26.93 | 81787 |
| 2021-12-20 | 26.87 | $26.83 | 1436 |
| 2021-12-17 | 26.87 | $26.89 | 1866 |
| 2021-12-16 | 26.87 | $26.92 | 1430 |
| 2021-12-15 | 26.87 | $26.97 | 1650 |
| 2021-12-14 | 26.87 | $26.89 | 1714 |
| 2021-12-13 | 26.87 | $26.94 | 1593 |
| 2021-12-10 | 26.87 | $26.96 | 2745 |
| 2021-12-09 | 26.87 | $26.91 | 2044 |
| 2021-12-08 | 26.87 | $26.94 | 2359 |
| 2021-12-07 | 26.86 | $26.90 | 1842 |
| 2021-12-06 | 26.87 | $26.79 | 966 |
| 2021-12-03 | 26.87 | $26.69 | 2495 |
| 2021-12-02 | 26.88 | $26.77 | 1836 |
| 2021-12-01 | 26.89 | $26.73 | 3637 |
| 2021-11-30 | 26.90 | $26.78 | 1047 |
| 2021-11-29 | 26.90 | $26.89 | 483 |
| 2021-11-26 | 26.90 | $26.80 | 563 |
| 2021-11-24 | 26.91 | $26.92 | 2911 |
| 2021-11-23 | 26.90 | $26.92 | 872 |
| 2021-11-22 | 26.90 | $26.91 | 2057 |
| 2021-11-19 | 26.90 | $26.90 | 2637 |
| 2021-11-18 | 26.89 | $26.93 | 3129 |
| 2021-11-17 | 26.89 | $26.92 | 1696 |
| 2021-11-16 | 26.88 | $26.92 | 1827 |
| 2021-11-15 | 26.88 | $26.92 | 2336 |
| 2021-11-12 | 26.87 | $26.93 | 1431 |
| 2021-11-11 | 26.86 | $26.90 | 4308 |
| 2021-11-10 | 26.85 | $26.91 | 2967 |
| 2021-11-09 | 26.84 | $26.91 | 1914 |
| 2021-11-08 | 26.82 | $26.91 | 2864 |
| 2021-11-05 | 26.81 | $26.93 | 1369 |
| 2021-11-04 | 26.80 | $26.93 | 1865 |
| 2021-11-03 | 26.78 | $26.92 | 2147 |
| 2021-11-02 | 26.77 | $26.89 | 1511 |
| 2021-11-01 | 26.75 | $26.86 | 1370 |
| 2021-10-29 | 26.73 | $26.89 | 1510 |
| 2021-10-28 | 26.72 | $26.86 | 807 |
| 2021-10-27 | 26.70 | $26.84 | 2237 |
| 2021-10-26 | 26.68 | $26.85 | 5039 |
| 2021-10-25 | 26.67 | $26.85 | 96 |
| 2021-10-22 | 26.66 | $26.83 | 2591 |
| 2021-10-21 | 26.65 | $26.83 | 2289 |
| 2021-10-20 | 26.65 | $26.82 | 1623 |
| 2021-10-19 | 26.63 | $26.80 | 1607 |
| 2021-10-18 | 26.62 | $26.77 | 1789 |
| 2021-10-15 | 26.61 | $26.77 | 1493 |
| 2021-10-14 | 26.60 | $26.72 | 1733 |
| 2021-10-13 | 26.59 | $26.64 | 759 |
| 2021-10-12 | 26.60 | $26.61 | 1877 |
| 2021-10-11 | 26.60 | $26.64 | 1768 |
| 2021-10-08 | 26.60 | $26.64 | 2820 |
| 2021-10-07 | 26.60 | $26.66 | 2059 |
| 2021-10-06 | 26.60 | $26.60 | 1184 |
| 2021-10-05 | 26.60 | $26.58 | 1270 |
| 2021-10-04 | 26.61 | $26.48 | 828 |
| 2021-10-01 | 26.62 | $26.58 | 5993 |
| 2021-09-30 | 26.63 | $26.53 | 1501 |
| 2021-09-29 | 26.64 | $26.54 | 1546 |
| 2021-09-28 | 26.65 | $26.55 | 2392 |
| 2021-09-27 | 26.65 | $26.67 | 911 |
| 2021-09-24 | 26.66 | $26.70 | 1818 |
| 2021-09-23 | 26.65 | $26.68 | 2306 |
| 2021-09-22 | 26.65 | $26.58 | 1304 |
| 2021-09-21 | 26.66 | $26.50 | 2336 |
| 2021-09-20 | 26.66 | $26.47 | 1570 |
| 2021-09-17 | 26.67 | $26.60 | 1072 |
| 2021-09-16 | 26.67 | $26.66 | 2569 |
| 2021-09-15 | 26.66 | $26.67 | 991 |
| 2021-09-14 | 26.66 | $26.62 | 3777 |
| 2021-09-13 | 26.66 | $26.64 | 860 |
| 2021-09-10 | 26.66 | $26.66 | 2298 |
| 2021-09-09 | 26.66 | $26.70 | 3176 |
| 2021-09-08 | 26.66 | $26.69 | 1783 |
| 2021-09-07 | 26.65 | $26.70 | 1192 |
| 2021-09-03 | 26.65 | $26.71 | 1670 |
| 2021-09-02 | 26.65 | $26.72 | 2538 |
| 2021-09-01 | 26.64 | $26.72 | 4344 |
| 2021-08-31 | 26.63 | $26.70 | 2181 |
| 2021-08-30 | 26.63 | $26.72 | 4757 |
| 2021-08-27 | 26.62 | $26.69 | 1123 |
| 2021-08-26 | 26.61 | $26.64 | 2307 |
| 2021-08-25 | 26.61 | $26.68 | 238 |
| 2021-08-24 | 26.60 | $26.66 | 994 |
| 2021-08-23 | 26.59 | $26.66 | 2269 |
| 2021-08-20 | 26.59 | $26.60 | 1733 |
| 2021-08-19 | 26.59 | $26.55 | 433 |
| 2021-08-18 | 26.58 | $26.57 | 1234 |
| 2021-08-17 | 26.58 | $26.62 | 2944 |
| 2021-08-16 | 26.57 | $26.67 | 864 |
| 2021-08-13 | 26.55 | $26.62 | 2888 |
| 2021-08-12 | 26.54 | $26.65 | 1382 |
| 2021-08-11 | 26.54 | $26.63 | 2842 |
| 2021-08-10 | 26.53 | $26.62 | 2144 |
| 2021-08-09 | 26.52 | $26.62 | 3493 |
| 2021-08-06 | 26.52 | $26.61 | 636 |
| 2021-08-05 | 26.51 | $26.62 | 1690 |
| 2021-08-04 | 26.50 | $26.57 | 817 |
| 2021-08-03 | 26.50 | $26.57 | 1123 |
| 2021-08-02 | 26.49 | $26.53 | 1829 |
| 2021-07-30 | 26.49 | $26.55 | 341 |
| 2021-07-29 | 26.48 | $26.57 | 1130 |
| 2021-07-28 | 26.47 | $26.52 | 1086 |
| 2021-07-27 | 26.46 | $26.53 | 1475 |
| 2021-07-26 | 26.46 | $26.57 | 3442 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.16
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.38
Average
30.00
Maximum
37.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.16 | $37.23 | 5896 |
| 2026-07-21 | 37.15 | $37.25 | 4125 |
| 2026-07-20 | 37.14 | $37.17 | 4547 |
| 2026-07-17 | 37.14 | $37.19 | 16942 |
| 2026-07-16 | 37.13 | $37.25 | 24209 |
| 2026-07-15 | 37.12 | $37.28 | 22000 |
| 2026-07-14 | 37.10 | $37.25 | 175246 |
| 2026-07-13 | 37.09 | $37.19 | 13814 |
| 2026-07-10 | 37.08 | $37.26 | 69538 |
| 2026-07-09 | 37.06 | $37.24 | 65000 |
| 2026-07-08 | 37.04 | $37.13 | 13400 |
| 2026-07-07 | 37.03 | $37.12 | 4904 |
| 2026-07-06 | 37.02 | $37.17 | 64900 |
| 2026-07-02 | 37.00 | $37.12 | 199600 |
| 2026-07-01 | 36.99 | $37.13 | 2100 |
| 2026-06-30 | 36.98 | $37.14 | 2000 |
| 2026-06-29 | 36.96 | $37.05 | 6400 |
| 2026-06-26 | 36.95 | $36.97 | 1100 |
| 2026-06-25 | 36.95 | $36.96 | 1300 |
| 2026-06-24 | 36.95 | $36.93 | 4000 |
| 2026-06-23 | 36.95 | $36.93 | 27900 |
| 2026-06-22 | 36.95 | $37.04 | 2109 |
| 2026-06-18 | 36.94 | $37.07 | 4000 |
| 2026-06-17 | 36.93 | $36.94 | 8600 |
| 2026-06-16 | 36.93 | $37.09 | 2218 |
| 2026-06-15 | 36.91 | $37.10 | 1614 |
| 2026-06-12 | 36.89 | $36.97 | 5400 |
| 2026-06-11 | 36.88 | $36.91 | 13323 |
| 2026-06-10 | 36.88 | $36.75 | 4042 |
| 2026-06-09 | 36.89 | $36.88 | 8400 |
| 2026-06-08 | 36.89 | $36.91 | 6342 |
| 2026-06-05 | 36.89 | $36.88 | 12000 |
| 2026-06-04 | 36.89 | $37.08 | 6100 |
| 2026-06-03 | 36.87 | $37.05 | 15700 |
| 2026-06-02 | 36.85 | $37.08 | 11822 |
| 2026-06-01 | 36.83 | $37.06 | 5500 |
| 2026-05-29 | 36.80 | $37.04 | 3400 |
| 2026-05-28 | 36.78 | $37.04 | 4310 |
| 2026-05-27 | 36.75 | $36.98 | 8800 |
| 2026-05-26 | 36.72 | $36.96 | 2400 |
| 2026-05-22 | 36.70 | $36.92 | 13100 |
| 2026-05-21 | 36.68 | $36.87 | 4900 |
| 2026-05-20 | 36.66 | $36.85 | 16200 |
| 2026-05-19 | 36.64 | $36.77 | 2502 |
| 2026-05-18 | 36.62 | $36.84 | 6100 |
| 2026-05-15 | 36.60 | $36.81 | 11900 |
| 2026-05-14 | 36.58 | $36.88 | 7325 |
| 2026-05-13 | 36.54 | $36.84 | 15200 |
| 2026-05-12 | 36.51 | $36.82 | 5700 |
| 2026-05-11 | 36.48 | $36.80 | 10600 |
| 2026-05-08 | 36.45 | $36.81 | 6400 |
| 2026-05-07 | 36.41 | $36.75 | 14600 |
| 2026-05-06 | 36.37 | $36.77 | 4100 |
| 2026-05-05 | 36.33 | $36.64 | 7500 |
| 2026-05-04 | 36.30 | $36.58 | 6400 |
| 2026-05-01 | 36.27 | $36.64 | 4700 |
| 2026-04-30 | 36.23 | $36.63 | 1949 |
| 2026-04-29 | 36.19 | $36.49 | 3600 |
| 2026-04-28 | 36.16 | $36.53 | 9817 |
| 2026-04-27 | 36.12 | $36.55 | 3323 |
| 2026-04-24 | 36.07 | $36.53 | 7446 |
| 2026-04-23 | 36.02 | $36.45 | 9600 |
| 2026-04-22 | 35.98 | $36.48 | 11614 |
| 2026-04-21 | 35.92 | $36.37 | 16432 |
| 2026-04-20 | 35.88 | $36.44 | 10619 |
| 2026-04-17 | 35.82 | $36.47 | 6202 |
| 2026-04-16 | 35.75 | $36.35 | 6700 |
| 2026-04-15 | 35.69 | $36.30 | 14733 |
| 2026-04-14 | 35.62 | $36.24 | 12710 |
| 2026-04-13 | 35.56 | $36.11 | 15831 |
| 2026-04-10 | 35.50 | $35.98 | 93700 |
| 2026-04-09 | 35.45 | $36.02 | 40316 |
| 2026-04-08 | 35.39 | $35.93 | 54400 |
| 2026-04-07 | 35.33 | $35.56 | 31435 |
| 2026-04-06 | 35.31 | $35.57 | 48500 |
| 2026-04-02 | 35.28 | $35.53 | 127128 |
| 2026-04-01 | 35.25 | $35.50 | 303013 |
| 2026-03-31 | 35.23 | $35.38 | 190100 |
| 2026-03-30 | 35.21 | $35.32 | 45800 |
| 2026-03-27 | 35.20 | $35.24 | 6528 |
| 2026-03-26 | 35.20 | $35.28 | 8638 |
| 2026-03-25 | 35.19 | $35.32 | 8600 |
| 2026-03-24 | 35.17 | $35.28 | 71512 |
| 2026-03-23 | 35.16 | $35.25 | 4741 |
| 2026-03-20 | 35.15 | $35.15 | 13334 |
| 2026-03-19 | 35.15 | $35.23 | 9525 |
| 2026-03-18 | 35.15 | $35.21 | 5441 |
| 2026-03-17 | 35.14 | $35.24 | 5513 |
| 2026-03-16 | 35.13 | $35.22 | 3315 |
| 2026-03-13 | 35.12 | $35.12 | 3400 |
| 2026-03-12 | 35.12 | $35.12 | 12700 |
| 2026-03-11 | 35.12 | $35.16 | 10818 |
| 2026-03-10 | 35.11 | $35.17 | 8500 |
| 2026-03-09 | 35.11 | $35.15 | 2700 |
| 2026-03-06 | 35.10 | $35.07 | 12000 |
| 2026-03-05 | 35.11 | $35.14 | 6400 |
| 2026-03-04 | 35.10 | $35.17 | 21737 |
| 2026-03-03 | 35.10 | $35.12 | 13924 |
| 2026-03-02 | 35.09 | $35.14 | 11834 |
| 2026-02-27 | 35.09 | $35.17 | 27428 |
| 2026-02-26 | 35.08 | $35.21 | 5900 |
| 2026-02-25 | 35.07 | $35.16 | 6600 |
| 2026-02-24 | 35.06 | $35.15 | 9804 |
| 2026-02-23 | 35.05 | $35.08 | 5321 |
| 2026-02-20 | 35.04 | $35.11 | 3032 |
| 2026-02-19 | 35.04 | $35.08 | 1500 |
| 2026-02-18 | 35.03 | $35.09 | 5700 |
| 2026-02-17 | 35.02 | $35.08 | 15127 |
| 2026-02-13 | 35.02 | $35.04 | 3500 |
| 2026-02-12 | 35.02 | $35.02 | 35811 |
| 2026-02-11 | 35.02 | $35.10 | 21400 |
| 2026-02-10 | 35.01 | $35.12 | 7800 |
| 2026-02-09 | 35.00 | $35.12 | 16200 |
| 2026-02-06 | 34.98 | $35.09 | 3000 |
| 2026-02-05 | 34.97 | $34.95 | 29226 |
| 2026-02-04 | 34.97 | $35.00 | 4800 |
| 2026-02-03 | 34.97 | $35.01 | 9000 |
| 2026-02-02 | 34.97 | $35.05 | 17638 |
| 2026-01-30 | 34.96 | $35.02 | 2029 |
| 2026-01-29 | 34.95 | $35.04 | 13100 |
| 2026-01-28 | 34.94 | $35.04 | 8341 |
| 2026-01-27 | 34.93 | $35.04 | 5034 |
| 2026-01-26 | 34.92 | $35.03 | 15516 |
| 2026-01-23 | 34.91 | $35.02 | 7400 |
| 2026-01-22 | 34.90 | $35.01 | 4922 |
| 2026-01-21 | 34.88 | $34.95 | 12500 |
| 2026-01-20 | 34.88 | $34.90 | 16900 |
| 2026-01-16 | 34.87 | $34.99 | 20400 |
| 2026-01-15 | 34.86 | $34.97 | 8501 |
| 2026-01-14 | 34.85 | $34.94 | 5200 |
| 2026-01-13 | 34.84 | $34.96 | 3000 |
| 2026-01-12 | 34.83 | $34.98 | 4211 |
| 2026-01-09 | 34.81 | $34.94 | 30900 |
| 2026-01-08 | 34.80 | $34.93 | 8600 |
| 2026-01-07 | 34.79 | $34.92 | 9000 |
| 2026-01-06 | 34.77 | $34.92 | 2900 |
| 2026-01-05 | 34.76 | $34.91 | 13600 |
| 2026-01-02 | 34.74 | $34.87 | 4247 |
| 2025-12-31 | 34.73 | $34.86 | 2949 |
| 2025-12-30 | 34.71 | $34.88 | 3000 |
| 2025-12-29 | 34.70 | $34.86 | 2413 |
| 2025-12-26 | 34.68 | $34.85 | 300 |
| 2025-12-24 | 34.66 | $34.82 | 100 |
| 2025-12-23 | 34.64 | $34.82 | 2700 |
| 2025-12-22 | 34.63 | $34.80 | 1615 |
| 2025-12-19 | 34.61 | $34.74 | 800 |
| 2025-12-18 | 34.59 | $34.68 | 3600 |
| 2025-12-17 | 34.58 | $34.63 | 5100 |
| 2025-12-16 | 34.58 | $34.67 | 2400 |
| 2025-12-15 | 34.57 | $34.69 | 9301 |
| 2025-12-12 | 34.56 | $34.69 | 2433 |
| 2025-12-11 | 34.54 | $34.69 | 2600 |
| 2025-12-10 | 34.53 | $34.70 | 4900 |
| 2025-12-09 | 34.51 | $34.65 | 5806 |
| 2025-12-08 | 34.50 | $34.63 | 5806 |
| 2025-12-05 | 34.48 | $34.65 | 2002 |
| 2025-12-04 | 34.46 | $34.62 | 2045 |
| 2025-12-03 | 34.45 | $34.62 | 6626 |
| 2025-12-02 | 34.43 | $34.60 | 2400 |
| 2025-12-01 | 34.41 | $34.58 | 3400 |
| 2025-11-28 | 34.39 | $34.58 | 72612 |
| 2025-11-26 | 34.37 | $34.56 | 72612 |
| 2025-11-25 | 34.35 | $34.49 | 6332 |
| 2025-11-24 | 34.34 | $34.43 | 12319 |
| 2025-11-21 | 34.33 | $34.29 | 5500 |
| 2025-11-20 | 34.33 | $34.20 | 6000 |
| 2025-11-19 | 34.35 | $34.31 | 1000 |
| 2025-11-18 | 34.35 | $34.28 | 10700 |
| 2025-11-17 | 34.36 | $34.32 | 4547 |
| 2025-11-14 | 34.37 | $34.38 | 4914 |
| 2025-11-13 | 34.36 | $34.35 | 6000 |
| 2025-11-12 | 34.36 | $34.44 | 13200 |
| 2025-11-11 | 34.36 | $34.46 | 13118 |
| 2025-11-10 | 34.35 | $34.46 | 14000 |
| 2025-11-07 | 34.33 | $34.37 | 3246 |
| 2025-11-06 | 34.33 | $34.36 | 4932 |
| 2025-11-05 | 34.33 | $34.39 | 2900 |
| 2025-11-04 | 34.32 | $34.34 | 5914 |
| 2025-11-03 | 34.32 | $34.41 | 20747 |
| 2025-10-31 | 34.31 | $34.38 | 12900 |
| 2025-10-30 | 34.30 | $34.38 | 5300 |
| 2025-10-29 | 34.29 | $34.42 | 13836 |
| 2025-10-28 | 34.28 | $34.43 | 8700 |
| 2025-10-27 | 34.26 | $34.44 | 3726 |
| 2025-10-24 | 34.25 | $34.40 | 13200 |
| 2025-10-23 | 34.23 | $34.33 | 5300 |
| 2025-10-22 | 34.22 | $34.31 | 5800 |
| 2025-10-21 | 34.21 | $34.33 | 904 |
| 2025-10-20 | 34.20 | $34.32 | 4000 |
| 2025-10-17 | 34.18 | $34.24 | 4845 |
| 2025-10-16 | 34.18 | $34.14 | 10200 |
| 2025-10-15 | 34.18 | $34.21 | 14015 |
| 2025-10-14 | 34.18 | $34.20 | 21300 |
| 2025-10-13 | 34.18 | $34.23 | 4238 |
| 2025-10-10 | 34.17 | $34.09 | 1900 |
| 2025-10-09 | 34.18 | $34.27 | 3027 |
| 2025-10-08 | 34.17 | $34.28 | 3600 |
| 2025-10-07 | 34.16 | $34.24 | 13000 |
| 2025-10-06 | 34.15 | $34.27 | 3911 |
| 2025-10-03 | 34.14 | $34.23 | 4000 |
| 2025-10-02 | 34.13 | $34.22 | 7100 |
| 2025-10-01 | 34.12 | $34.24 | 17500 |
| 2025-09-30 | 34.10 | $34.23 | 7600 |
| 2025-09-29 | 34.09 | $34.20 | 833 |
| 2025-09-26 | 34.08 | $34.20 | 4441 |
| 2025-09-25 | 34.06 | $34.11 | 5203 |
| 2025-09-24 | 34.06 | $34.12 | 14300 |
| 2025-09-23 | 34.05 | $34.17 | 5700 |
| 2025-09-22 | 34.04 | $34.20 | 4038 |
| 2025-09-19 | 34.02 | $34.19 | 8339 |
| 2025-09-18 | 34.01 | $34.15 | 7408 |
| 2025-09-17 | 33.99 | $34.13 | 22412 |
| 2025-09-16 | 33.98 | $34.12 | 3025 |
| 2025-09-15 | 33.96 | $34.13 | 1400 |
| 2025-09-12 | 33.94 | $34.12 | 547 |
| 2025-09-11 | 33.93 | $34.10 | 846 |
| 2025-09-10 | 33.91 | $34.05 | 3211 |
| 2025-09-09 | 33.89 | $34.01 | 11740 |
| 2025-09-08 | 33.88 | $34.00 | 5211 |
| 2025-09-05 | 33.87 | $34.00 | 2200 |
| 2025-09-04 | 33.85 | $33.98 | 3700 |
| 2025-09-03 | 33.84 | $33.92 | 18938 |
| 2025-09-02 | 33.83 | $33.91 | 18938 |
| 2025-08-29 | 33.82 | $33.94 | 2930 |
| 2025-08-28 | 33.81 | $33.99 | 6700 |
| 2025-08-27 | 33.79 | $33.95 | 2342 |
| 2025-08-26 | 33.78 | $33.91 | 5200 |
| 2025-08-25 | 33.76 | $33.90 | 2800 |
| 2025-08-22 | 33.75 | $33.92 | 2125 |
| 2025-08-21 | 33.73 | $33.78 | 1000 |
| 2025-08-20 | 33.73 | $33.80 | 3709 |
| 2025-08-19 | 33.72 | $33.82 | 1847 |
| 2025-08-18 | 33.71 | $33.87 | 2031 |
| 2025-08-15 | 33.69 | $33.83 | 3935 |
| 2025-08-14 | 33.67 | $33.87 | 4449 |
| 2025-08-13 | 33.65 | $33.87 | 446 |
| 2025-08-12 | 33.63 | $33.84 | 7340 |
| 2025-08-11 | 33.61 | $33.75 | 1935 |
| 2025-08-08 | 33.59 | $33.77 | 1906 |
| 2025-08-07 | 33.58 | $33.69 | 3700 |
| 2025-08-06 | 33.56 | $33.69 | 7000 |
| 2025-08-05 | 33.55 | $33.64 | 2700 |
| 2025-08-04 | 33.54 | $33.67 | 7500 |
| 2025-08-01 | 33.53 | $33.55 | 18117 |
| 2025-07-31 | 33.53 | $33.64 | 3100 |
| 2025-07-30 | 33.51 | $33.66 | 628 |
| 2025-07-29 | 33.50 | $33.68 | 700 |
| 2025-07-28 | 33.48 | $33.70 | 10700 |
| 2025-07-25 | 33.46 | $33.69 | 2446 |
| 2025-07-24 | 33.43 | $33.66 | 5302 |
| 2025-07-23 | 33.41 | $33.62 | 3900 |
| 2025-07-22 | 33.39 | $33.58 | 6902 |
| 2025-07-21 | 33.37 | $33.59 | 125200 |
| 2025-07-18 | 33.34 | $33.53 | 11100 |
| 2025-07-17 | 33.32 | $33.49 | 19243 |
| 2025-07-16 | 33.30 | $33.48 | 3200 |
| 2025-07-15 | 33.29 | $33.43 | 800 |
| 2025-07-14 | 33.27 | $33.46 | 100700 |
| 2025-07-11 | 33.25 | $33.45 | 1216 |
| 2025-07-10 | 33.23 | $33.49 | 3713 |
| 2025-07-09 | 33.20 | $33.45 | 3800 |
| 2025-07-08 | 33.18 | $33.39 | 16120 |
| 2025-07-07 | 33.15 | $33.37 | 5604 |
| 2025-07-03 | 33.13 | $33.44 | 17203 |
| 2025-07-02 | 33.10 | $33.39 | 15628 |
| 2025-07-01 | 33.07 | $33.35 | 9800 |
| 2025-06-30 | 33.04 | $33.36 | 4100 |
| 2025-06-27 | 33.00 | $33.33 | 7300 |
| 2025-06-26 | 32.97 | $33.28 | 3900 |
| 2025-06-25 | 32.93 | $33.23 | 8100 |
| 2025-06-24 | 32.90 | $33.19 | 3400 |
| 2025-06-23 | 32.87 | $33.10 | 15911 |
| 2025-06-20 | 32.85 | $32.93 | 2600 |
| 2025-06-18 | 32.84 | $32.98 | 6502 |
| 2025-06-17 | 32.83 | $32.95 | 6700 |
| 2025-06-16 | 32.81 | $33.02 | 4200 |
| 2025-06-13 | 32.79 | $32.88 | 1500 |
| 2025-06-12 | 32.78 | $33.05 | 4100 |
| 2025-06-11 | 32.75 | $32.97 | 7211 |
| 2025-06-10 | 32.73 | $33.03 | 1949 |
| 2025-06-09 | 32.70 | $32.97 | 6400 |
| 2025-06-06 | 32.67 | $32.95 | 6120 |
| 2025-06-05 | 32.64 | $32.87 | 12464 |
| 2025-06-04 | 32.62 | $32.90 | 10603 |
| 2025-06-03 | 32.59 | $32.90 | 5500 |
| 2025-06-02 | 32.56 | $32.88 | 2600 |
| 2025-05-30 | 32.52 | $32.80 | 1000 |
| 2025-05-29 | 32.49 | $32.79 | 2511 |
| 2025-05-28 | 32.46 | $32.77 | 2013 |
| 2025-05-27 | 32.43 | $32.75 | 4429 |
| 2025-05-23 | 32.40 | $32.50 | 8000 |
| 2025-05-22 | 32.38 | $32.57 | 6400 |
| 2025-05-21 | 32.36 | $32.65 | 4828 |
| 2025-05-20 | 32.33 | $32.78 | 1300 |
| 2025-05-19 | 32.29 | $32.80 | 4146 |
| 2025-05-16 | 32.23 | $32.79 | 2000 |
| 2025-05-15 | 32.18 | $32.74 | 2100 |
| 2025-05-14 | 32.12 | $32.67 | 18200 |
| 2025-05-13 | 32.06 | $32.66 | 5400 |
| 2025-05-12 | 31.99 | $32.58 | 6019 |
| 2025-05-09 | 31.93 | $32.20 | 1930 |
| 2025-05-08 | 31.90 | $32.17 | 13311 |
| 2025-05-07 | 31.88 | $32.10 | 4819 |
| 2025-05-06 | 31.85 | $32.08 | 5045 |
| 2025-05-05 | 31.83 | $32.17 | 4010 |
| 2025-05-02 | 31.79 | $32.26 | 5045 |
| 2025-05-01 | 31.74 | $32.08 | 17725 |
| 2025-04-30 | 31.71 | $32.01 | 5308 |
| 2025-04-29 | 31.68 | $32.00 | 3800 |
| 2025-04-28 | 31.64 | $31.95 | 11210 |
| 2025-04-25 | 31.61 | $31.90 | 18800 |
| 2025-04-24 | 31.58 | $31.79 | 17001 |
| 2025-04-23 | 31.56 | $31.51 | 40106 |
| 2025-04-22 | 31.56 | $31.31 | 16800 |
| 2025-04-21 | 31.59 | $30.92 | 35133 |
| 2025-04-17 | 31.66 | $31.26 | 33500 |
| 2025-04-16 | 31.70 | $31.20 | 16717 |
| 2025-04-15 | 31.75 | $31.57 | 26607 |
| 2025-04-14 | 31.77 | $31.59 | 68102 |
| 2025-04-11 | 31.79 | $31.42 | 19237 |
| 2025-04-10 | 31.83 | $31.19 | 66725 |
| 2025-04-09 | 31.90 | $31.69 | 72800 |
| 2025-04-08 | 31.92 | $30.41 | 153904 |
| 2025-04-07 | 32.08 | $30.69 | 131400 |
| 2025-04-04 | 32.23 | $30.65 | 212516 |
| 2025-04-03 | 32.39 | $31.61 | 69500 |
| 2025-04-02 | 32.48 | $32.22 | 110900 |
| 2025-04-01 | 32.50 | $32.13 | 320039 |
| 2025-03-31 | 32.54 | $32.09 | 193736 |
| 2025-03-28 | 32.59 | $31.91 | 27313 |
| 2025-03-27 | 32.66 | $32.60 | 12607 |
| 2025-03-26 | 32.67 | $32.67 | 5400 |
| 2025-03-25 | 32.67 | $33.00 | 33042 |
| 2025-03-24 | 32.63 | $32.99 | 32101 |
| 2025-03-21 | 32.59 | $32.38 | 7300 |
| 2025-03-20 | 32.62 | $32.38 | 5900 |
| 2025-03-19 | 32.64 | $32.45 | 5923 |
| 2025-03-18 | 32.66 | $32.12 | 3800 |
| 2025-03-17 | 32.72 | $32.46 | 7000 |
| 2025-03-14 | 32.75 | $32.28 | 20500 |
| 2025-03-13 | 32.80 | $31.71 | 6000 |
| 2025-03-12 | 32.91 | $32.11 | 5000 |
| 2025-03-11 | 33.00 | $32.03 | 109100 |
| 2025-03-10 | 33.10 | $32.21 | 9107 |
| 2025-03-07 | 33.19 | $32.87 | 14000 |
| 2025-03-06 | 33.22 | $32.69 | 12608 |
| 2025-03-05 | 33.28 | $33.07 | 5800 |
| 2025-03-04 | 33.30 | $32.83 | 14100 |
| 2025-03-03 | 33.35 | $33.04 | 6100 |
| 2025-02-28 | 33.38 | $33.37 | 20101 |
| 2025-02-27 | 33.39 | $33.10 | 8100 |
| 2025-02-26 | 33.42 | $33.35 | 6048 |
| 2025-02-25 | 33.42 | $33.35 | 6100 |
| 2025-02-24 | 33.43 | $33.39 | 19539 |
| 2025-02-21 | 33.43 | $33.46 | 2200 |
| 2025-02-20 | 33.43 | $33.63 | 8200 |
| 2025-02-19 | 33.41 | $33.64 | 15145 |
| 2025-02-18 | 33.39 | $33.60 | 13800 |
| 2025-02-14 | 33.36 | $33.58 | 10116 |
| 2025-02-13 | 33.34 | $33.56 | 6204 |
| 2025-02-12 | 33.32 | $33.46 | 2710 |
| 2025-02-11 | 33.30 | $33.47 | 1900 |
| 2025-02-10 | 33.29 | $33.47 | 6100 |
| 2025-02-07 | 33.27 | $33.38 | 10138 |
| 2025-02-06 | 33.26 | $33.46 | 4200 |
| 2025-02-05 | 33.23 | $33.41 | 4300 |
| 2025-02-04 | 33.22 | $33.36 | 33200 |
| 2025-02-03 | 33.20 | $33.26 | 16600 |
| 2025-01-31 | 33.19 | $33.34 | 5918 |
| 2025-01-30 | 33.18 | $33.39 | 9243 |
| 2025-01-29 | 33.16 | $33.32 | 11400 |
| 2025-01-28 | 33.14 | $33.36 | 2046 |
| 2025-01-27 | 33.12 | $33.23 | 8502 |
| 2025-01-24 | 33.10 | $33.40 | 29227 |
| 2025-01-23 | 33.07 | $33.40 | 4102 |
| 2025-01-22 | 33.04 | $33.38 | 2700 |
| 2025-01-21 | 33.00 | $33.33 | 3744 |
| 2025-01-17 | 32.97 | $33.23 | 2000 |
| 2025-01-16 | 32.94 | $33.09 | 6412 |
| 2025-01-15 | 32.92 | $33.11 | 6400 |
| 2025-01-14 | 32.91 | $32.82 | 5008 |
| 2025-01-13 | 32.91 | $32.81 | 5340 |
| 2025-01-10 | 32.93 | $32.77 | 4222 |
| 2025-01-08 | 32.94 | $32.96 | 4200 |
| 2025-01-07 | 32.94 | $32.92 | 20904 |
| 2025-01-06 | 32.94 | $33.06 | 6400 |
| 2025-01-03 | 32.93 | $33.02 | 9414 |
| 2025-01-02 | 32.92 | $32.81 | 15746 |
| 2024-12-31 | 32.93 | $32.83 | 13500 |
| 2024-12-30 | 32.94 | $32.86 | 36229 |
| 2024-12-27 | 32.95 | $32.99 | 29435 |
| 2024-12-26 | 32.95 | $33.10 | 9500 |
| 2024-12-24 | 32.93 | $33.09 | 5844 |
| 2024-12-23 | 32.91 | $32.93 | 8600 |
| 2024-12-20 | 32.91 | $32.86 | 13500 |
| 2024-12-19 | 32.92 | $32.66 | 10148 |
| 2024-12-18 | 32.94 | $32.73 | 10143 |
| 2024-12-17 | 32.97 | $33.07 | 7600 |
| 2024-12-16 | 32.96 | $33.11 | 3600 |
| 2024-12-13 | 32.94 | $33.07 | 12413 |
| 2024-12-12 | 32.93 | $33.07 | 3200 |
| 2024-12-11 | 32.91 | $33.10 | 16519 |
| 2024-12-10 | 32.89 | $33.03 | 20800 |
| 2024-12-09 | 32.88 | $33.06 | 7200 |
| 2024-12-06 | 32.86 | $33.11 | 2700 |
| 2024-12-05 | 32.83 | $33.08 | 11538 |
| 2024-12-04 | 32.81 | $33.03 | 15632 |
| 2024-12-03 | 32.78 | $33.03 | 188400 |
| 2024-12-02 | 32.76 | $33.01 | 23500 |
| 2024-11-29 | 32.73 | $32.99 | 3048 |
| 2024-11-27 | 32.70 | $32.92 | 4631 |
| 2024-11-26 | 32.68 | $32.95 | 21000 |
| 2024-11-25 | 32.65 | $32.90 | 6010 |
| 2024-11-22 | 32.62 | $32.85 | 12839 |
| 2024-11-21 | 32.60 | $32.76 | 7701 |
| 2024-11-20 | 32.58 | $32.70 | 24800 |
| 2024-11-19 | 32.57 | $32.71 | 15100 |
| 2024-11-18 | 32.56 | $32.67 | 3400 |
| 2024-11-15 | 32.54 | $32.62 | 3100 |
| 2024-11-14 | 32.54 | $32.76 | 11735 |
| 2024-11-13 | 32.51 | $32.80 | 23600 |
| 2024-11-12 | 32.48 | $32.79 | 9800 |
| 2024-11-11 | 32.45 | $32.80 | 16319 |
| 2024-11-08 | 32.41 | $32.81 | 2100 |
| 2024-11-07 | 32.37 | $32.76 | 5015 |
| 2024-11-06 | 32.33 | $32.66 | 8400 |
| 2024-11-05 | 32.29 | $32.34 | 9019 |
| 2024-11-04 | 32.29 | $32.18 | 14300 |
| 2024-11-01 | 32.30 | $32.22 | 7900 |
| 2024-10-31 | 32.31 | $32.19 | 11500 |
| 2024-10-30 | 32.32 | $32.43 | 9048 |
| 2024-10-29 | 32.31 | $32.45 | 11107 |
| 2024-10-28 | 32.29 | $32.43 | 2405 |
| 2024-10-25 | 32.28 | $32.40 | 10600 |
| 2024-10-24 | 32.27 | $32.36 | 11500 |
| 2024-10-23 | 32.26 | $32.34 | 4000 |
| 2024-10-22 | 32.25 | $32.47 | 7400 |
| 2024-10-21 | 32.23 | $32.44 | 11310 |
| 2024-10-18 | 32.20 | $32.46 | 19700 |
| 2024-10-17 | 32.18 | $32.38 | 25918 |
| 2024-10-16 | 32.16 | $32.38 | 50031 |
| 2024-10-15 | 32.13 | $32.34 | 4600 |
| 2024-10-14 | 32.11 | $32.39 | 15000 |
| 2024-10-11 | 32.08 | $32.35 | 2000 |
| 2024-10-10 | 32.05 | $32.25 | 5213 |
| 2024-10-09 | 32.03 | $32.29 | 10800 |
| 2024-10-08 | 32.00 | $32.17 | 8400 |
| 2024-10-07 | 31.99 | $32.07 | 7900 |
| 2024-10-04 | 31.98 | $32.18 | 8425 |
| 2024-10-03 | 31.96 | $32.06 | 28025 |
| 2024-10-02 | 31.95 | $32.08 | 11845 |
| 2024-10-01 | 31.93 | $32.07 | 11819 |
| 2024-09-30 | 31.92 | $32.24 | 20635 |
| 2024-09-27 | 31.88 | $32.18 | 9800 |
| 2024-09-26 | 31.85 | $32.17 | 5225 |
| 2024-09-25 | 31.82 | $32.17 | 4713 |
| 2024-09-24 | 31.78 | $32.19 | 4025 |
| 2024-09-23 | 31.74 | $32.14 | 99912 |
| 2024-09-20 | 31.70 | $32.07 | 2101 |
| 2024-09-19 | 31.66 | $32.08 | 8054 |
| 2024-09-18 | 31.61 | $31.81 | 16899 |
| 2024-09-17 | 31.59 | $31.87 | 7300 |
| 2024-09-16 | 31.57 | $31.84 | 5947 |
| 2024-09-13 | 31.54 | $31.84 | 2300 |
| 2024-09-12 | 31.50 | $31.72 | 5188 |
| 2024-09-11 | 31.48 | $31.63 | 8725 |
| 2024-09-10 | 31.47 | $31.49 | 11800 |
| 2024-09-09 | 31.46 | $31.39 | 5100 |
| 2024-09-06 | 31.47 | $31.23 | 8441 |
| 2024-09-05 | 31.50 | $31.44 | 9839 |
| 2024-09-04 | 31.50 | $31.46 | 8830 |
| 2024-09-03 | 31.51 | $31.49 | 26100 |
| 2024-08-30 | 31.51 | $31.85 | 13400 |
| 2024-08-29 | 31.47 | $31.68 | 3100 |
| 2024-08-28 | 31.45 | $31.71 | 31300 |
| 2024-08-27 | 31.42 | $31.75 | 5926 |
| 2024-08-26 | 31.39 | $31.75 | 6000 |
| 2024-08-23 | 31.35 | $31.78 | 2500 |
| 2024-08-22 | 31.31 | $31.57 | 32500 |
| 2024-08-21 | 31.28 | $31.73 | 235919 |
| 2024-08-20 | 31.23 | $31.66 | 13100 |
| 2024-08-19 | 31.18 | $31.70 | 2138 |
| 2024-08-16 | 31.13 | $31.53 | 7400 |
| 2024-08-15 | 31.09 | $31.51 | 10827 |
| 2024-08-14 | 31.04 | $31.27 | 14200 |
| 2024-08-13 | 31.02 | $31.23 | 11416 |
| 2024-08-12 | 31.00 | $30.94 | 20315 |
| 2024-08-09 | 31.00 | $30.94 | 3900 |
| 2024-08-08 | 31.01 | $30.90 | 4300 |
| 2024-08-07 | 31.02 | $30.49 | 16300 |
| 2024-08-06 | 31.08 | $30.61 | 9200 |
| 2024-08-05 | 31.13 | $30.40 | 37500 |
| 2024-08-02 | 31.20 | $30.87 | 40000 |
| 2024-08-01 | 31.24 | $31.16 | 4.1M |
| 2024-07-31 | 31.25 | $31.34 | 39800 |
| 2024-07-30 | 31.24 | $31.10 | 31043 |
| 2024-07-29 | 31.25 | $31.17 | 22800 |
| 2024-07-26 | 31.26 | $31.16 | 10900 |
| 2024-07-25 | 31.27 | $31.02 | 17600 |
| 2024-07-24 | 31.30 | $31.07 | 27920 |
| 2024-07-23 | 31.32 | $31.39 | 17121 |
| 2024-07-22 | 31.32 | $31.42 | 27493 |
| 2024-07-19 | 31.30 | $31.26 | 13430 |
| 2024-07-18 | 31.31 | $31.38 | 16705 |
| 2024-07-17 | 31.30 | $31.44 | 67485 |
| 2024-07-16 | 31.29 | $31.63 | 10448 |
| 2024-07-15 | 31.25 | $31.56 | 18663 |
| 2024-07-12 | 31.22 | $31.52 | 114457 |
| 2024-07-11 | 31.19 | $31.46 | 15765 |
| 2024-07-10 | 31.16 | $31.54 | 155035 |
| 2024-07-09 | 31.12 | $31.42 | 21583 |
| 2024-07-08 | 31.09 | $31.40 | 13382 |
| 2024-07-05 | 31.05 | $31.41 | 16013 |
| 2024-07-03 | 31.02 | $31.31 | 12372 |
| 2024-07-02 | 30.99 | $31.24 | 17660 |
| 2024-07-01 | 30.96 | $31.19 | 23478 |
| 2024-06-28 | 30.93 | $31.12 | 18005 |
| 2024-06-27 | 30.91 | $31.17 | 18952 |
| 2024-06-26 | 30.89 | $31.15 | 22116 |
| 2024-06-25 | 30.86 | $31.10 | 15639 |
| 2024-06-24 | 30.83 | $31.06 | 13424 |
| 2024-06-21 | 30.81 | $31.08 | 25945 |
| 2024-06-20 | 30.78 | $31.07 | 43458 |
| 2024-06-18 | 30.75 | $31.11 | 217594 |
| 2024-06-17 | 30.71 | $31.05 | 86656 |
| 2024-06-14 | 30.68 | $30.97 | 29496 |
| 2024-06-13 | 30.65 | $31.03 | 36417 |
| 2024-06-12 | 30.61 | $30.97 | 13532 |
| 2024-06-11 | 30.57 | $30.86 | 34500 |
| 2024-06-10 | 30.54 | $30.77 | 16490 |
| 2024-06-07 | 30.52 | $30.71 | 35258 |
| 2024-06-06 | 30.50 | $30.76 | 129466 |
| 2024-06-05 | 30.47 | $30.79 | 13278 |
| 2024-06-04 | 30.43 | $30.59 | 26937 |
| 2024-06-03 | 30.42 | $30.57 | 42003 |
| 2024-05-31 | 30.40 | $30.53 | 40219 |
| 2024-05-30 | 30.39 | $30.43 | 43746 |
| 2024-05-29 | 30.38 | $30.50 | 34852 |
| 2024-05-28 | 30.37 | $30.58 | 115246 |
| 2024-05-24 | 30.35 | $30.60 | 124299 |
| 2024-05-23 | 30.32 | $30.50 | 63314 |
| 2024-05-22 | 30.30 | $30.57 | 41090 |
| 2024-05-21 | 30.28 | $30.63 | 71912 |
| 2024-05-20 | 30.24 | $30.59 | 56743 |
| 2024-05-17 | 30.20 | $30.53 | 40853 |
| 2024-05-16 | 30.17 | $30.55 | 80075 |
| 2024-05-15 | 30.13 | $30.58 | 94474 |
| 2024-05-14 | 30.08 | $30.39 | 38518 |
| 2024-05-13 | 30.05 | $30.32 | 37797 |
| 2024-05-10 | 30.02 | $30.32 | 33591 |
| 2024-05-09 | 29.99 | $30.27 | 87634 |
| 2024-05-08 | 29.96 | $30.20 | 49133 |
| 2024-05-07 | 29.93 | $30.21 | 63192 |
| 2024-05-06 | 29.90 | $30.16 | 81285 |
| 2024-05-03 | 29.87 | $30.03 | 60666 |
| 2024-05-02 | 29.86 | $29.81 | 28579 |
| 2024-05-01 | 29.86 | $29.70 | 46853 |
| 2024-04-30 | 29.88 | $29.77 | 72494 |
| 2024-04-29 | 29.89 | $29.96 | 90880 |
| 2024-04-26 | 29.88 | $29.91 | 54576 |
| 2024-04-25 | 29.88 | $29.77 | 68712 |
| 2024-04-24 | 29.89 | $29.85 | 327074 |
| 2024-04-23 | 29.90 | $29.82 | 57707 |
| 2024-04-22 | 29.91 | $29.65 | 92263 |
| 2024-04-19 | 29.93 | $29.52 | 256843 |
| 2024-04-18 | 29.98 | $29.64 | 140562 |
| 2024-04-17 | 30.01 | $29.68 | 111611 |
| 2024-04-16 | 30.05 | $29.75 | 98934 |
| 2024-04-15 | 30.08 | $29.75 | 69626 |
| 2024-04-12 | 30.11 | $29.92 | 61984 |
| 2024-04-11 | 30.13 | $30.12 | 87783 |
| 2024-04-10 | 30.14 | $29.98 | 156928 |
| 2024-04-09 | 30.15 | $30.19 | 204926 |
| 2024-04-08 | 30.15 | $30.14 | 261656 |
| 2024-04-05 | 30.15 | $30.17 | 93990 |
| 2024-04-04 | 30.15 | $29.99 | 85918 |
| 2024-04-03 | 30.16 | $30.16 | 189777 |
| 2024-04-02 | 30.16 | $30.16 | 156963 |
| 2024-04-01 | 30.16 | $30.20 | 678029 |
| 2024-03-28 | 30.16 | $30.26 | 4.4M |
| 2024-03-27 | 30.15 | $30.22 | 18220 |
| 2024-03-26 | 30.14 | $30.24 | 3323 |
| 2024-03-25 | 30.13 | $30.24 | 207719 |
| 2024-03-22 | 30.12 | $30.21 | 11453 |
| 2024-03-21 | 30.11 | $30.17 | 16113 |
| 2024-03-20 | 30.10 | $30.17 | 23045 |
| 2024-03-19 | 30.10 | $30.16 | 3512 |
| 2024-03-18 | 30.09 | $30.18 | 1507 |
| 2024-03-15 | 30.08 | $30.17 | 1652 |
| 2024-03-14 | 30.07 | $30.16 | 2279 |
| 2024-03-13 | 30.06 | $30.15 | 6507 |
| 2024-03-12 | 30.05 | $30.15 | 3592 |
| 2024-03-11 | 30.04 | $30.14 | 1333 |
| 2024-03-08 | 30.03 | $30.14 | 3329 |
| 2024-03-07 | 30.02 | $30.14 | 4813 |
| 2024-03-06 | 30.01 | $30.12 | 17389 |
| 2024-03-05 | 29.99 | $30.07 | 1358 |
| 2024-03-04 | 29.99 | $30.10 | 11960 |
| 2024-03-01 | 29.97 | $30.07 | 18259 |
| 2024-02-29 | 29.96 | $30.06 | 8316 |
| 2024-02-28 | 29.95 | $30.05 | 1594 |
| 2024-02-27 | 29.94 | $30.08 | 4267 |
| 2024-02-26 | 29.93 | $30.07 | 5671 |
| 2024-02-23 | 29.92 | $30.04 | 6919 |
| 2024-02-22 | 29.90 | $30.01 | 4692 |
| 2024-02-21 | 29.89 | $29.98 | 5748 |
| 2024-02-20 | 29.88 | $30.00 | 58110 |
| 2024-02-16 | 29.87 | $29.98 | 5203 |
| 2024-02-15 | 29.86 | $29.96 | 123610 |
| 2024-02-14 | 29.85 | $29.97 | 6356 |
| 2024-02-13 | 29.83 | $29.94 | 27943 |
| 2024-02-12 | 29.82 | $29.98 | 1249 |
| 2024-02-09 | 29.81 | $29.95 | 10905 |
| 2024-02-08 | 29.79 | $29.94 | 31637 |
| 2024-02-07 | 29.78 | $29.95 | 12904 |
| 2024-02-06 | 29.76 | $29.93 | 24109 |
| 2024-02-05 | 29.74 | $29.92 | 2198 |
| 2024-02-02 | 29.72 | $29.91 | 227453 |
| 2024-02-01 | 29.70 | $29.85 | 13084 |
| 2024-01-31 | 29.68 | $29.82 | 11954 |
| 2024-01-30 | 29.67 | $29.87 | 2966 |
| 2024-01-29 | 29.65 | $29.84 | 6642 |
| 2024-01-26 | 29.63 | $29.82 | 11599 |
| 2024-01-25 | 29.61 | $29.79 | 8556 |
| 2024-01-24 | 29.59 | $29.80 | 1976 |
| 2024-01-23 | 29.57 | $29.77 | 659 |
| 2024-01-22 | 29.54 | $29.74 | 14118 |
| 2024-01-19 | 29.52 | $29.77 | 6046 |
| 2024-01-18 | 29.50 | $29.63 | 3405 |
| 2024-01-17 | 29.48 | $29.59 | 1102 |
| 2024-01-16 | 29.47 | $29.60 | 12091 |
| 2024-01-12 | 29.46 | $29.66 | 48294 |
| 2024-01-11 | 29.44 | $29.62 | 21398 |
| 2024-01-10 | 29.42 | $29.61 | 14527 |
| 2024-01-09 | 29.40 | $29.58 | 13829 |
| 2024-01-08 | 29.38 | $29.60 | 1806 |
| 2024-01-05 | 29.36 | $29.45 | 12344 |
| 2024-01-04 | 29.35 | $29.45 | 15403 |
| 2024-01-03 | 29.34 | $29.44 | 31345 |
| 2024-01-02 | 29.33 | $29.49 | 157566 |
| 2023-12-29 | 29.31 | $29.51 | 613691 |
| 2023-12-28 | 29.29 | $29.54 | 5392 |
| 2023-12-27 | 29.26 | $29.50 | 11353 |
| 2023-12-26 | 29.24 | $29.47 | 3158 |
| 2023-12-22 | 29.21 | $29.48 | 18361 |
| 2023-12-21 | 29.18 | $29.41 | 18066 |
| 2023-12-20 | 29.16 | $29.40 | 30910 |
| 2023-12-19 | 29.13 | $29.45 | 15533 |
| 2023-12-18 | 29.10 | $29.45 | 10870 |
| 2023-12-15 | 29.06 | $29.39 | 20846 |
| 2023-12-14 | 29.03 | $29.41 | 13279 |
| 2023-12-13 | 28.99 | $29.35 | 18829 |
| 2023-12-12 | 28.95 | $29.25 | 5198 |
| 2023-12-11 | 28.92 | $29.17 | 80677 |
| 2023-12-08 | 28.89 | $29.18 | 23037 |
| 2023-12-07 | 28.86 | $29.11 | 14884 |
| 2023-12-06 | 28.84 | $29.02 | 22537 |
| 2023-12-05 | 28.82 | $29.05 | 27011 |
| 2023-12-04 | 28.79 | $29.03 | 27896 |
| 2023-12-01 | 28.77 | $29.13 | 10435 |
| 2023-11-30 | 28.73 | $29.05 | 14645 |
| 2023-11-29 | 28.69 | $29.01 | 13891 |
| 2023-11-28 | 28.66 | $29.02 | 4500 |
| 2023-11-27 | 28.62 | $29.02 | 2145 |
| 2023-11-24 | 28.58 | $28.98 | 2920 |
| 2023-11-22 | 28.54 | $29.00 | 6971 |
| 2023-11-21 | 28.49 | $28.93 | 8143 |
| 2023-11-20 | 28.44 | $28.95 | 3748 |
| 2023-11-17 | 28.39 | $28.88 | 8846 |
| 2023-11-16 | 28.34 | $28.84 | 43792 |
| 2023-11-15 | 28.29 | $28.82 | 6688 |
| 2023-11-14 | 28.23 | $28.78 | 14847 |
| 2023-11-13 | 28.17 | $28.54 | 8353 |
| 2023-11-10 | 28.13 | $28.53 | 4561 |
| 2023-11-09 | 28.09 | $28.29 | 44397 |
| 2023-11-08 | 28.07 | $28.39 | 11386 |
| 2023-11-07 | 28.04 | $28.37 | 23151 |
| 2023-11-06 | 28.00 | $28.36 | 6560 |
| 2023-11-03 | 27.96 | $28.33 | 37144 |
| 2023-11-02 | 27.93 | $28.18 | 7659 |
| 2023-11-01 | 27.90 | $27.91 | 26848 |
| 2023-10-31 | 27.90 | $27.76 | 18446 |
| 2023-10-30 | 27.91 | $27.65 | 35163 |
| 2023-10-27 | 27.94 | $27.45 | 52448 |
| 2023-10-26 | 27.99 | $27.56 | 11277 |
| 2023-10-25 | 28.04 | $27.72 | 20937 |
| 2023-10-24 | 28.07 | $27.93 | 6412 |
| 2023-10-23 | 28.09 | $27.84 | 9360 |
| 2023-10-20 | 28.11 | $27.85 | 7940 |
| 2023-10-19 | 28.14 | $28.03 | 21978 |
| 2023-10-18 | 28.15 | $28.13 | 11952 |
| 2023-10-17 | 28.16 | $28.29 | 4896 |
| 2023-10-16 | 28.14 | $28.29 | 5292 |
| 2023-10-13 | 28.13 | $28.18 | 4381 |
| 2023-10-12 | 28.12 | $28.22 | 4747 |
| 2023-10-11 | 28.11 | $28.28 | 21714 |
| 2023-10-10 | 28.09 | $28.24 | 5604 |
| 2023-10-09 | 28.08 | $28.12 | 9043 |
| 2023-10-06 | 28.07 | $28.09 | 6539 |
| 2023-10-05 | 28.07 | $27.87 | 9425 |
| 2023-10-04 | 28.09 | $27.91 | 4477 |
| 2023-10-03 | 28.11 | $27.78 | 3139 |
| 2023-10-02 | 28.15 | $27.97 | 10855 |
| 2023-09-29 | 28.17 | $27.99 | 8506 |
| 2023-09-28 | 28.18 | $27.98 | 5883 |
| 2023-09-27 | 28.21 | $27.88 | 4682 |
| 2023-09-26 | 28.24 | $27.89 | 2914 |
| 2023-09-25 | 28.28 | $28.08 | 15202 |
| 2023-09-22 | 28.30 | $28.08 | 2196 |
| 2023-09-21 | 28.32 | $28.10 | 7198 |
| 2023-09-20 | 28.34 | $28.31 | 2750 |
| 2023-09-19 | 28.35 | $28.37 | 6119 |
| 2023-09-18 | 28.34 | $28.41 | 957 |
| 2023-09-15 | 28.34 | $28.40 | 7098 |
| 2023-09-14 | 28.33 | $28.47 | 9240 |
| 2023-09-13 | 28.32 | $28.42 | 5652 |
| 2023-09-12 | 28.31 | $28.41 | 2251 |
| 2023-09-11 | 28.30 | $28.39 | 10361 |
| 2023-09-08 | 28.29 | $28.33 | 15597 |
| 2023-09-07 | 28.28 | $28.32 | 8384 |
| 2023-09-06 | 28.28 | $28.36 | 14546 |
| 2023-09-05 | 28.27 | $28.39 | 19656 |
| 2023-09-01 | 28.25 | $28.47 | 3401 |
| 2023-08-31 | 28.23 | $28.39 | 9190 |
| 2023-08-30 | 28.22 | $28.40 | 4280 |
| 2023-08-29 | 28.20 | $28.38 | 6393 |
| 2023-08-28 | 28.18 | $28.23 | 2493 |
| 2023-08-25 | 28.17 | $28.16 | 3564 |
| 2023-08-24 | 28.17 | $28.10 | 3592 |
| 2023-08-23 | 28.18 | $28.19 | 36241 |
| 2023-08-22 | 28.18 | $28.11 | 2256 |
| 2023-08-21 | 28.19 | $28.10 | 3857 |
| 2023-08-18 | 28.20 | $28.00 | 11964 |
| 2023-08-17 | 28.22 | $28.05 | 11056 |
| 2023-08-16 | 28.23 | $28.06 | 14668 |
| 2023-08-15 | 28.25 | $28.16 | 3802 |
| 2023-08-14 | 28.26 | $28.29 | 7331 |
| 2023-08-11 | 28.26 | $28.23 | 11654 |
| 2023-08-10 | 28.26 | $28.20 | 9179 |
| 2023-08-09 | 28.27 | $28.24 | 4950 |
| 2023-08-08 | 28.27 | $28.29 | 1806 |
| 2023-08-07 | 28.27 | $28.33 | 4926 |
| 2023-08-04 | 28.26 | $28.24 | 6394 |
| 2023-08-03 | 28.27 | $28.25 | 14131 |
| 2023-08-02 | 28.27 | $28.26 | 15980 |
| 2023-08-01 | 28.27 | $28.39 | 200339 |
| 2023-07-31 | 28.26 | $28.41 | 32640 |
| 2023-07-28 | 28.24 | $28.40 | 153178 |
| 2023-07-27 | 28.22 | $28.34 | 16700 |
| 2023-07-26 | 28.21 | $28.40 | 15762 |
| 2023-07-25 | 28.19 | $28.37 | 25587 |
| 2023-07-24 | 28.17 | $28.40 | 4326 |
| 2023-07-21 | 28.15 | $28.31 | 11579 |
| 2023-07-20 | 28.13 | $28.33 | 3340 |
| 2023-07-19 | 28.11 | $28.36 | 7123 |
| 2023-07-18 | 28.08 | $28.35 | 15517 |
| 2023-07-17 | 28.05 | $28.35 | 31321 |
| 2023-07-14 | 28.02 | $28.25 | 23209 |
| 2023-07-13 | 28.00 | $28.34 | 13958 |
| 2023-07-12 | 27.96 | $28.20 | 9560 |
| 2023-07-11 | 27.94 | $28.11 | 206899 |
| 2023-07-10 | 27.92 | $28.09 | 13041 |
| 2023-07-07 | 27.91 | $28.00 | 40155 |
| 2023-07-06 | 27.90 | $28.04 | 13570 |
| 2023-07-05 | 27.88 | $28.11 | 31013 |
| 2023-07-03 | 27.86 | $28.16 | 16073 |
| 2023-06-30 | 27.82 | $28.10 | 18451 |
| 2023-06-29 | 27.79 | $28.05 | 10594 |
| 2023-06-28 | 27.77 | $27.95 | 39945 |
| 2023-06-27 | 27.75 | $27.96 | 2967 |
| 2023-06-26 | 27.73 | $27.81 | 16396 |
| 2023-06-23 | 27.72 | $27.87 | 3544 |
| 2023-06-22 | 27.70 | $27.92 | 13118 |
| 2023-06-21 | 27.68 | $27.85 | 18022 |
| 2023-06-20 | 27.66 | $27.94 | 4623 |
| 2023-06-16 | 27.63 | $27.99 | 6988 |
| 2023-06-15 | 27.59 | $27.96 | 6926 |
| 2023-06-14 | 27.55 | $27.85 | 8792 |
| 2023-06-13 | 27.52 | $27.85 | 9831 |
| 2023-06-12 | 27.49 | $27.80 | 6792 |
| 2023-06-09 | 27.45 | $27.70 | 8448 |
| 2023-06-08 | 27.43 | $27.73 | 4816 |
| 2023-06-07 | 27.40 | $27.61 | 10622 |
| 2023-06-06 | 27.37 | $27.64 | 65413 |
| 2023-06-05 | 27.35 | $27.66 | 6716 |
| 2023-06-02 | 27.31 | $27.60 | 9340 |
| 2023-06-01 | 27.28 | $27.47 | 6660 |
| 2023-05-31 | 27.26 | $27.38 | 6530 |
| 2023-05-30 | 27.25 | $27.39 | 34672 |
| 2023-05-26 | 27.24 | $27.41 | 16546 |
| 2023-05-25 | 27.22 | $27.22 | 18164 |
| 2023-05-24 | 27.22 | $27.13 | 18555 |
| 2023-05-23 | 27.23 | $27.24 | 10024 |
| 2023-05-22 | 27.23 | $27.36 | 5524 |
| 2023-05-19 | 27.21 | $27.40 | 5962 |
| 2023-05-18 | 27.19 | $27.41 | 7868 |
| 2023-05-17 | 27.17 | $27.34 | 31721 |
| 2023-05-16 | 27.15 | $27.14 | 28022 |
| 2023-05-15 | 27.15 | $27.25 | 309801 |
| 2023-05-12 | 27.14 | $27.16 | 25950 |
| 2023-05-11 | 27.14 | $27.20 | 10522 |
| 2023-05-10 | 27.13 | $27.25 | 9051 |
| 2023-05-09 | 27.12 | $27.17 | 7931 |
| 2023-05-08 | 27.11 | $27.21 | 8068 |
| 2023-05-05 | 27.10 | $27.22 | 8991 |
| 2023-05-04 | 27.09 | $26.97 | 89833 |
| 2023-05-03 | 27.11 | $27.07 | 20256 |
| 2023-05-02 | 27.11 | $27.18 | 32164 |
| 2023-05-01 | 27.10 | $27.26 | 21464 |
| 2023-04-28 | 27.08 | $27.24 | 81959 |
| 2023-04-27 | 27.07 | $27.17 | 61147 |
| 2023-04-26 | 27.06 | $26.93 | 239616 |
| 2023-04-25 | 27.07 | $26.97 | 68222 |
| 2023-04-24 | 27.08 | $27.18 | 136159 |
| 2023-04-21 | 27.07 | $27.13 | 72122 |
| 2023-04-20 | 27.06 | $27.10 | 34542 |
| 2023-04-19 | 27.06 | $27.17 | 38367 |
| 2023-04-18 | 27.05 | $27.19 | 54646 |
| 2023-04-17 | 27.04 | $27.21 | 44684 |
| 2023-04-14 | 27.02 | $27.06 | 95286 |
| 2023-04-13 | 27.01 | $27.18 | 83018 |
| 2023-04-12 | 27.00 | $27.00 | 54658 |
| 2023-04-11 | 27.00 | $27.04 | 69579 |
| 2023-04-10 | 26.99 | $27.04 | 364114 |
| 2023-04-06 | 26.99 | $27.07 | 101044 |
| 2023-04-05 | 26.98 | $27.03 | 362957 |
| 2023-04-04 | 26.97 | $27.02 | 265360 |
| 2023-04-03 | 26.97 | $27.09 | 865451 |
| 2023-03-31 | 26.95 | $27.02 | 460545 |
| 2023-03-30 | 26.95 | $27.01 | 65389 |
| 2023-03-29 | 26.94 | $27.04 | 35715 |
| 2023-03-28 | 26.93 | $27.03 | 17616 |
| 2023-03-27 | 26.92 | $27.00 | 8919 |
| 2023-03-24 | 26.91 | $27.00 | 4831 |
| 2023-03-23 | 26.90 | $26.99 | 19589 |
| 2023-03-22 | 26.89 | $26.98 | 4714 |
| 2023-03-21 | 26.88 | $26.96 | 9619 |
| 2023-03-20 | 26.87 | $26.94 | 10270 |
| 2023-03-17 | 26.87 | $26.92 | 9859 |
| 2023-03-16 | 26.86 | $26.92 | 44417 |
| 2023-03-15 | 26.86 | $26.86 | 2972 |
| 2023-03-14 | 26.85 | $26.90 | 25486 |
| 2023-03-13 | 26.85 | $26.80 | 3108 |
| 2023-03-10 | 26.86 | $26.82 | 102866 |
| 2023-03-09 | 26.86 | $26.94 | 18335 |
| 2023-03-08 | 26.85 | $26.96 | 14784 |
| 2023-03-07 | 26.84 | $26.91 | 4125 |
| 2023-03-06 | 26.83 | $26.93 | 3281 |
| 2023-03-03 | 26.82 | $26.92 | 1436 |
| 2023-03-02 | 26.81 | $26.92 | 12151 |
| 2023-03-01 | 26.80 | $26.86 | 17648 |
| 2023-02-28 | 26.79 | $26.85 | 22149 |
| 2023-02-27 | 26.79 | $26.85 | 34695 |
| 2023-02-24 | 26.78 | $26.86 | 8647 |
| 2023-02-23 | 26.77 | $26.90 | 7791 |
| 2023-02-22 | 26.76 | $26.84 | 45703 |
| 2023-02-21 | 26.75 | $26.79 | 21933 |
| 2023-02-17 | 26.75 | $26.83 | 14700 |
| 2023-02-16 | 26.74 | $26.81 | 9807 |
| 2023-02-15 | 26.73 | $26.86 | 3646 |
| 2023-02-14 | 26.72 | $26.85 | 14699 |
| 2023-02-13 | 26.71 | $26.80 | 11579 |
| 2023-02-10 | 26.70 | $26.79 | 12213 |
| 2023-02-09 | 26.69 | $26.78 | 302545 |
| 2023-02-08 | 26.68 | $26.82 | 24793 |
| 2023-02-07 | 26.67 | $26.84 | 7539 |
| 2023-02-06 | 26.65 | $26.79 | 45667 |
| 2023-02-03 | 26.63 | $26.80 | 7657 |
| 2023-02-02 | 26.61 | $26.80 | 2789 |
| 2023-02-01 | 26.60 | $26.78 | 861 |
| 2023-01-31 | 26.58 | $26.74 | 5266 |
| 2023-01-30 | 26.56 | $26.72 | 545 |
| 2023-01-27 | 26.54 | $26.75 | 3757 |
| 2023-01-26 | 26.52 | $26.72 | 794 |
| 2023-01-25 | 26.50 | $26.68 | 3362 |
| 2023-01-24 | 26.48 | $26.67 | 3302 |
| 2023-01-23 | 26.46 | $26.67 | 4593 |
| 2023-01-20 | 26.44 | $26.62 | 2787 |
| 2023-01-19 | 26.42 | $26.53 | 8559 |
| 2023-01-18 | 26.41 | $26.55 | 7872 |
| 2023-01-17 | 26.39 | $26.62 | 1199 |
| 2023-01-13 | 26.37 | $26.62 | — |
| 2023-01-12 | 26.34 | $26.60 | 5382 |
| 2023-01-11 | 26.32 | $26.53 | 2982 |
| 2023-01-10 | 26.29 | $26.46 | 723 |
| 2023-01-09 | 26.28 | $26.43 | 2233 |
| 2023-01-06 | 26.26 | $26.44 | 2339 |
| 2023-01-05 | 26.24 | $26.25 | 2316 |
| 2023-01-04 | 26.24 | $26.30 | 12429 |
| 2023-01-03 | 26.24 | $26.27 | 2962 |
| 2022-12-30 | 26.23 | $26.26 | 1205 |
| 2022-12-29 | 26.23 | $26.27 | 3674 |
| 2022-12-28 | 26.22 | $26.14 | 19456 |
| 2022-12-27 | 26.23 | $26.20 | 7010 |
| 2022-12-23 | 26.24 | $26.19 | 7195 |
| 2022-12-22 | 26.24 | $26.15 | 526 |
| 2022-12-21 | 26.25 | $26.27 | 2189 |
| 2022-12-20 | 26.25 | $26.16 | 8086 |
| 2022-12-19 | 26.26 | $26.14 | 1213 |
| 2022-12-16 | 26.27 | $26.17 | 4356 |
| 2022-12-15 | 26.28 | $26.22 | 302 |
| 2022-12-14 | 26.29 | $26.42 | 477 |
| 2022-12-13 | 26.28 | $26.44 | 2420 |
| 2022-12-12 | 26.26 | $26.37 | 9013 |
| 2022-12-09 | 26.25 | $26.26 | 12736 |
| 2022-12-08 | 26.25 | $26.31 | 2773 |
| 2022-12-07 | 26.24 | $26.24 | 5492 |
| 2022-12-06 | 26.24 | $26.26 | 2212 |
| 2022-12-05 | 26.24 | $26.37 | 8765 |
| 2022-12-02 | 26.22 | $26.50 | 4284 |
| 2022-12-01 | 26.19 | $26.51 | 101696 |
| 2022-11-30 | 26.16 | $26.51 | 2915 |
| 2022-11-29 | 26.13 | $26.27 | 29566 |
| 2022-11-28 | 26.11 | $26.26 | 2517 |
| 2022-11-25 | 26.10 | $26.40 | 705 |
| 2022-11-23 | 26.06 | $26.41 | 5680 |
| 2022-11-22 | 26.03 | $26.37 | 29953 |
| 2022-11-21 | 25.99 | $26.23 | 3314 |
| 2022-11-18 | 25.97 | $26.22 | 6546 |
| 2022-11-17 | 25.94 | $26.22 | 2789 |
| 2022-11-16 | 25.91 | $26.21 | 1181 |
| 2022-11-15 | 25.88 | $26.25 | 11255 |
| 2022-11-14 | 25.84 | $26.21 | 4252 |
| 2022-11-11 | 25.80 | $26.30 | 5471 |
| 2022-11-10 | 25.75 | $26.22 | 188 |
| 2022-11-09 | 25.70 | $25.71 | 1365 |
| 2022-11-08 | 25.70 | $25.91 | 1453 |
| 2022-11-07 | 25.67 | $25.88 | 16538 |
| 2022-11-04 | 25.65 | $25.76 | 2261 |
| 2022-11-03 | 25.64 | $25.62 | 621 |
| 2022-11-02 | 25.64 | $25.72 | 939 |
| 2022-11-01 | 25.63 | $25.94 | 3980 |
| 2022-10-31 | 25.60 | $25.95 | 212 |
| 2022-10-28 | 25.56 | $25.99 | 16759 |
| 2022-10-27 | 25.52 | $25.71 | 640 |
| 2022-10-26 | 25.50 | $25.80 | 4083 |
| 2022-10-25 | 25.47 | $25.85 | 64 |
| 2022-10-24 | 25.43 | $25.68 | 4458 |
| 2022-10-21 | 25.40 | $25.58 | 10604 |
| 2022-10-20 | 25.38 | $25.35 | 6787 |
| 2022-10-19 | 25.39 | $25.39 | 176 |
| 2022-10-18 | 25.39 | $25.45 | 40 |
| 2022-10-17 | 25.38 | $25.35 | 741 |
| 2022-10-14 | 25.38 | $25.08 | 303 |
| 2022-10-13 | 25.42 | $25.32 | 151 |
| 2022-10-12 | 25.43 | $25.05 | 151 |
| 2022-10-11 | 25.47 | $25.12 | 2800 |
| 2022-10-10 | 25.50 | $25.14 | 198 |
| 2022-10-07 | 25.54 | $25.21 | 804 |
| 2022-10-06 | 25.58 | $25.55 | 4673 |
| 2022-10-05 | 25.58 | $25.57 | 7808 |
| 2022-10-04 | 25.58 | $25.59 | 244 |
| 2022-10-03 | 25.58 | $25.32 | 32776 |
| 2022-09-30 | 25.61 | $25.05 | 2562 |
| 2022-09-29 | 25.66 | $25.16 | 150 |
| 2022-09-28 | 25.72 | $25.40 | 150 |
| 2022-09-27 | 25.75 | $25.16 | 831 |
| 2022-09-26 | 25.81 | $25.21 | 703 |
| 2022-09-23 | 25.88 | $25.30 | 36515 |
| 2022-09-22 | 25.94 | $25.54 | 2120 |
| 2022-09-21 | 25.98 | $25.58 | 1100 |
| 2022-09-20 | 26.02 | $25.74 | 578 |
| 2022-09-19 | 26.05 | $25.81 | 67818 |
| 2022-09-16 | 26.07 | $25.76 | 710 |
| 2022-09-15 | 26.11 | $25.82 | 5539 |
| 2022-09-14 | 26.14 | $25.92 | 3007 |
| 2022-09-13 | 26.16 | $25.93 | 4500 |
| 2022-09-12 | 26.18 | $26.38 | 5878 |
| 2022-09-09 | 26.16 | $26.28 | 3374 |
| 2022-09-08 | 26.15 | $26.06 | 3950 |
| 2022-09-07 | 26.16 | $26.01 | 1153 |
| 2022-09-06 | 26.18 | $25.85 | 12320 |
| 2022-09-02 | 26.21 | $25.82 | 17271 |
| 2022-09-01 | 26.25 | $25.91 | 3073 |
| 2022-08-31 | 26.29 | $25.95 | 566 |
| 2022-08-30 | 26.32 | $25.95 | 161 |
| 2022-08-29 | 26.36 | $26.12 | 2645 |
| 2022-08-26 | 26.39 | $26.16 | 3861 |
| 2022-08-25 | 26.41 | $26.51 | 1171 |
| 2022-08-24 | 26.40 | $26.38 | 758 |
| 2022-08-23 | 26.41 | $26.33 | 566 |
| 2022-08-22 | 26.41 | $26.34 | 853 |
| 2022-08-19 | 26.42 | $26.59 | 18378 |
| 2022-08-18 | 26.40 | $26.85 | 4326 |
| 2022-08-17 | 26.36 | $26.77 | 8536 |
| 2022-08-16 | 26.31 | $26.82 | 7888 |
| 2022-08-15 | 26.26 | $26.75 | 3346 |
| 2022-08-12 | 26.21 | $26.69 | 1556 |
| 2022-08-11 | 26.16 | $26.60 | 4235 |
| 2022-08-10 | 26.11 | $26.57 | 23198 |
| 2022-08-09 | 26.06 | $26.36 | 899 |
| 2022-08-08 | 26.03 | $26.32 | 2158 |
| 2022-08-05 | 26.00 | $26.37 | 5463 |
| 2022-08-04 | 25.96 | $26.40 | 6302 |
| 2022-08-03 | 25.92 | $26.37 | 5232 |
| 2022-08-02 | 25.87 | $26.26 | 2831 |
| 2022-08-01 | 25.83 | $26.30 | 7219 |
| 2022-07-29 | 25.78 | $26.33 | 2502 |
| 2022-07-28 | 25.72 | $26.17 | 6555 |
| 2022-07-27 | 25.68 | $26.07 | 15549 |
| 2022-07-26 | 25.64 | $25.74 | 408 |
| 2022-07-25 | 25.63 | $25.85 | 4570 |
| 2022-07-22 | 25.60 | $25.81 | 6204 |
| 2022-07-21 | 25.58 | $25.89 | 1267 |
| 2022-07-20 | 25.55 | $25.80 | 12297 |
| 2022-07-19 | 25.52 | $25.76 | 12237 |
| 2022-07-18 | 25.50 | $25.46 | 2169 |
| 2022-07-15 | 25.50 | $25.54 | 1398 |
| 2022-07-14 | 25.50 | $25.27 | 13246 |
| 2022-07-13 | 25.52 | $25.41 | 1776 |
| 2022-07-12 | 25.53 | $25.44 | 2151 |
| 2022-07-11 | 25.54 | $25.55 | 184 |
| 2022-07-08 | 25.54 | $25.67 | 4091 |
| 2022-07-07 | 25.53 | $25.66 | 5689 |
| 2022-07-06 | 25.51 | $25.55 | 3666 |
| 2022-07-05 | 25.51 | $25.45 | 11770 |
| 2022-07-01 | 25.51 | $25.44 | 289 |
| 2022-06-30 | 25.52 | $25.31 | 9335 |
| 2022-06-29 | 25.54 | $25.41 | 6470 |
| 2022-06-28 | 25.56 | $25.40 | 7008 |
| 2022-06-27 | 25.57 | $25.56 | 2358 |
| 2022-06-24 | 25.57 | $25.59 | 3 |
| 2022-06-23 | 25.57 | $25.34 | 2359 |
| 2022-06-22 | 25.60 | $25.20 | 2521 |
| 2022-06-21 | 25.64 | $25.27 | 10309 |
| 2022-06-17 | 25.68 | $24.94 | 5543 |
| 2022-06-16 | 25.76 | $24.82 | 2947 |
| 2022-06-15 | 25.86 | $25.36 | 17505 |
| 2022-06-14 | 25.91 | $25.08 | 11117 |
| 2022-06-13 | 26.00 | $25.03 | 5312 |
| 2022-06-10 | 26.10 | $25.66 | 8416 |
| 2022-06-09 | 26.14 | $25.96 | 12507 |
| 2022-06-08 | 26.16 | $26.23 | 43110 |
| 2022-06-07 | 26.16 | $26.35 | 21848 |
| 2022-06-06 | 26.13 | $26.30 | 40219 |
| 2022-06-03 | 26.12 | $26.22 | 4359 |
| 2022-06-02 | 26.11 | $26.38 | 10858 |
| 2022-06-01 | 26.08 | $26.21 | 36072 |
| 2022-05-31 | 26.06 | $26.31 | 26022 |
| 2022-05-27 | 26.04 | $26.32 | 11364 |
| 2022-05-26 | 26.01 | $26.09 | 16442 |
| 2022-05-25 | 26.00 | $25.86 | 26833 |
| 2022-05-24 | 26.01 | $25.74 | 22280 |
| 2022-05-23 | 26.04 | $25.81 | 23459 |
| 2022-05-20 | 26.07 | $25.66 | 17624 |
| 2022-05-19 | 26.11 | $25.65 | 29722 |
| 2022-05-18 | 26.16 | $25.65 | 32532 |
| 2022-05-17 | 26.21 | $26.09 | 15564 |
| 2022-05-16 | 26.23 | $25.91 | 16266 |
| 2022-05-13 | 26.26 | $25.91 | 17980 |
| 2022-05-12 | 26.30 | $25.69 | 23587 |
| 2022-05-11 | 26.36 | $25.66 | 55197 |
| 2022-05-10 | 26.43 | $25.86 | 87855 |
| 2022-05-09 | 26.49 | $25.73 | 21616 |
| 2022-05-06 | 26.57 | $26.19 | 42372 |
| 2022-05-05 | 26.61 | $26.19 | 77921 |
| 2022-05-04 | 26.66 | $26.66 | 32887 |
| 2022-05-03 | 26.66 | $26.28 | 28299 |
| 2022-05-02 | 26.70 | $26.26 | 24942 |
| 2022-04-29 | 26.74 | $26.15 | 56643 |
| 2022-04-28 | 26.80 | $26.59 | 66472 |
| 2022-04-27 | 26.83 | $26.31 | 40332 |
| 2022-04-26 | 26.88 | $26.30 | 12262 |
| 2022-04-25 | 26.94 | $26.60 | 24647 |
| 2022-04-22 | 26.98 | $26.55 | 32344 |
| 2022-04-21 | 27.02 | $26.86 | 20464 |
| 2022-04-20 | 27.04 | $27.11 | 108590 |
| 2022-04-19 | 27.03 | $27.04 | 38916 |
| 2022-04-18 | 27.03 | $26.85 | 14079 |
| 2022-04-14 | 27.05 | $26.95 | 28666 |
| 2022-04-13 | 27.06 | $27.03 | 23232 |
| 2022-04-12 | 27.07 | $26.89 | 67389 |
| 2022-04-11 | 27.09 | $26.91 | 202834 |
| 2022-04-08 | 27.10 | $27.07 | 54960 |
| 2022-04-07 | 27.11 | $27.14 | 220582 |
| 2022-04-06 | 27.11 | $27.07 | 129998 |
| 2022-04-05 | 27.11 | $27.15 | 13599 |
| 2022-04-04 | 27.11 | $27.29 | 30935 |
| 2022-04-01 | 27.09 | $27.28 | 262553 |
| 2022-03-31 | 27.07 | $27.22 | 164832 |
| 2022-03-30 | 27.05 | $27.21 | 37909 |
| 2022-03-29 | 27.03 | $27.23 | 3410 |
| 2022-03-28 | 27.01 | $27.26 | 3047 |
| 2022-03-25 | 26.98 | $27.22 | 3635 |
| 2022-03-24 | 26.96 | $27.21 | 3635 |
| 2022-03-23 | 26.93 | $27.19 | 203 |
| 2022-03-22 | 26.91 | $27.20 | 1716 |
| 2022-03-21 | 26.87 | $27.16 | 48 |
| 2022-03-18 | 26.85 | $27.15 | 2565 |
| 2022-03-17 | 26.81 | $27.06 | 16442 |
| 2022-03-16 | 26.79 | $26.97 | 4894 |
| 2022-03-15 | 26.77 | $26.80 | 985 |
| 2022-03-14 | 26.77 | $26.63 | 12576 |
| 2022-03-11 | 26.78 | $26.68 | 184 |
| 2022-03-10 | 26.79 | $26.76 | 184 |
| 2022-03-09 | 26.79 | $26.74 | 575 |
| 2022-03-08 | 26.80 | $26.57 | 578 |
| 2022-03-07 | 26.82 | $26.62 | 30 |
| 2022-03-04 | 26.84 | $26.78 | 43 |
| 2022-03-03 | 26.85 | $26.86 | — |
| 2022-03-02 | 26.85 | $26.89 | 12913 |
| 2022-03-01 | 26.84 | $26.76 | 190 |
| 2022-02-28 | 26.85 | $26.86 | 20 |
| 2022-02-25 | 26.85 | $26.89 | 21 |
| 2022-02-24 | 26.85 | $26.76 | 76 |
| 2022-02-23 | 26.86 | $26.64 | 21753 |
| 2022-02-22 | 26.88 | $26.74 | 2008 |
| 2022-02-18 | 26.90 | $26.81 | 9 |
| 2022-02-17 | 26.91 | $26.85 | 3441 |
| 2022-02-16 | 26.91 | $26.96 | 2 |
| 2022-02-15 | 26.91 | $26.93 | 165 |
| 2022-02-14 | 26.91 | $26.83 | 342 |
| 2022-02-11 | 26.91 | $26.84 | 136 |
| 2022-02-10 | 26.92 | $26.95 | 199 |
| 2022-02-09 | 26.92 | $27.03 | 1268 |
| 2022-02-08 | 26.91 | $26.98 | 1268 |
| 2022-02-07 | 26.90 | $26.93 | 3153 |
| 2022-02-04 | 26.90 | $26.93 | 2 |
| 2022-02-03 | 26.89 | $26.92 | 23542 |
| 2022-02-02 | 26.89 | $27.02 | 8 |
| 2022-02-01 | 26.88 | $26.98 | 43 |
| 2022-01-31 | 26.87 | $26.93 | 43 |
| 2022-01-28 | 26.86 | $26.82 | 1314 |
| 2022-01-27 | 26.87 | $26.65 | 17952 |
| 2022-01-26 | 26.89 | $26.70 | 217 |
| 2022-01-25 | 26.91 | $26.70 | 377 |
| 2022-01-24 | 26.93 | $26.75 | 61027 |
| 2022-01-21 | 26.95 | $26.76 | 625 |
| 2022-01-20 | 26.97 | $26.87 | 2974 |
| 2022-01-19 | 26.98 | $26.92 | 1800 |
| 2022-01-18 | 26.99 | $26.95 | 6387 |
| 2022-01-14 | 26.99 | $27.01 | 90 |
| 2022-01-13 | 26.99 | $26.99 | 7039 |
| 2022-01-12 | 26.99 | $27.05 | 5680 |
| 2022-01-11 | 26.99 | $27.03 | 695 |
| 2022-01-10 | 26.98 | $26.99 | 5490 |
| 2022-01-07 | 26.98 | $27.00 | 604 |
| 2022-01-06 | 26.98 | $26.99 | 694 |
| 2022-01-05 | 26.98 | $27.03 | 452241 |
| 2022-01-04 | 26.97 | $27.05 | 2032 |
| 2022-01-03 | 26.97 | $27.05 | 18454 |
| 2021-12-31 | 26.96 | $27.05 | 378 |
| 2021-12-30 | 26.95 | $27.05 | 1668 |
| 2021-12-29 | 26.94 | $27.06 | 1552 |
| 2021-12-28 | 26.92 | $27.03 | 1327 |
| 2021-12-27 | 26.91 | $27.03 | 1905 |
| 2021-12-23 | 26.90 | $27.00 | 1484 |
| 2021-12-22 | 26.89 | $26.96 | 2131 |
| 2021-12-21 | 26.88 | $26.93 | 81787 |
| 2021-12-20 | 26.88 | $26.83 | 1436 |
| 2021-12-17 | 26.88 | $26.89 | 1866 |
| 2021-12-16 | 26.88 | $26.92 | 1430 |
| 2021-12-15 | 26.88 | $26.97 | 1650 |
| 2021-12-14 | 26.87 | $26.89 | 1714 |
| 2021-12-13 | 26.87 | $26.94 | 1593 |
| 2021-12-10 | 26.86 | $26.96 | 2745 |
| 2021-12-09 | 26.85 | $26.91 | 2044 |
| 2021-12-08 | 26.85 | $26.94 | 2359 |
| 2021-12-07 | 26.84 | $26.90 | 1842 |
| 2021-12-06 | 26.83 | $26.79 | 966 |
| 2021-12-03 | 26.83 | $26.69 | 2495 |
| 2021-12-02 | 26.85 | $26.77 | 1836 |
| 2021-12-01 | 26.86 | $26.73 | 3637 |
| 2021-11-30 | 26.87 | $26.78 | 1047 |
| 2021-11-29 | 26.88 | $26.89 | 483 |
| 2021-11-26 | 26.88 | $26.80 | 563 |
| 2021-11-24 | 26.89 | $26.92 | 2911 |
| 2021-11-23 | 26.89 | $26.92 | 872 |
| 2021-11-22 | 26.88 | $26.91 | 2057 |
| 2021-11-19 | 26.88 | $26.90 | 2637 |
| 2021-11-18 | 26.88 | $26.93 | 3129 |
| 2021-11-17 | 26.87 | $26.92 | 1696 |
| 2021-11-16 | 26.87 | $26.92 | 1827 |
| 2021-11-15 | 26.86 | $26.92 | 2336 |
| 2021-11-12 | 26.86 | $26.93 | 1431 |
| 2021-11-11 | 26.85 | $26.90 | 4308 |
| 2021-11-10 | 26.84 | $26.91 | 2967 |
| 2021-11-09 | 26.84 | $26.91 | 1914 |
| 2021-11-08 | 26.83 | $26.91 | 2864 |
| 2021-11-05 | 26.82 | $26.93 | 1369 |
| 2021-11-04 | 26.81 | $26.93 | 1865 |
| 2021-11-03 | 26.80 | $26.92 | 2147 |
| 2021-11-02 | 26.78 | $26.89 | 1511 |
| 2021-11-01 | 26.77 | $26.86 | 1370 |
| 2021-10-29 | 26.76 | $26.89 | 1510 |
| 2021-10-28 | 26.75 | $26.86 | 807 |
| 2021-10-27 | 26.74 | $26.84 | 2237 |
| 2021-10-26 | 26.73 | $26.85 | 5039 |
| 2021-10-25 | 26.72 | $26.85 | 96 |
| 2021-10-22 | 26.70 | $26.83 | 2591 |
| 2021-10-21 | 26.69 | $26.83 | 2289 |
| 2021-10-20 | 26.68 | $26.82 | 1623 |
| 2021-10-19 | 26.66 | $26.80 | 1607 |
| 2021-10-18 | 26.65 | $26.77 | 1789 |
| 2021-10-15 | 26.63 | $26.77 | 1493 |
| 2021-10-14 | 26.62 | $26.72 | 1733 |
| 2021-10-13 | 26.61 | $26.64 | 759 |
| 2021-10-12 | 26.61 | $26.61 | 1877 |
| 2021-10-11 | 26.61 | $26.64 | 1768 |
| 2021-10-08 | 26.60 | $26.64 | 2820 |
| 2021-10-07 | 26.60 | $26.66 | 2059 |
| 2021-10-06 | 26.59 | $26.60 | 1184 |
| 2021-10-05 | 26.59 | $26.58 | 1270 |
| 2021-10-04 | 26.59 | $26.48 | 828 |
| 2021-10-01 | 26.61 | $26.58 | 5993 |
| 2021-09-30 | 26.61 | $26.53 | 1501 |
| 2021-09-29 | 26.62 | $26.54 | 1546 |
| 2021-09-28 | 26.63 | $26.55 | 2392 |
| 2021-09-27 | 26.63 | $26.67 | 911 |
| 2021-09-24 | 26.63 | $26.70 | 1818 |
| 2021-09-23 | 26.62 | $26.68 | 2306 |
| 2021-09-22 | 26.62 | $26.58 | 1304 |
| 2021-09-21 | 26.62 | $26.50 | 2336 |
| 2021-09-20 | 26.63 | $26.47 | 1570 |
| 2021-09-17 | 26.65 | $26.60 | 1072 |
| 2021-09-16 | 26.66 | $26.66 | 2569 |
| 2021-09-15 | 26.66 | $26.67 | 991 |
| 2021-09-14 | 26.66 | $26.62 | 3777 |
| 2021-09-13 | 26.66 | $26.64 | 860 |
| 2021-09-10 | 26.66 | $26.66 | 2298 |
| 2021-09-09 | 26.66 | $26.70 | 3176 |
| 2021-09-08 | 26.66 | $26.69 | 1783 |
| 2021-09-07 | 26.66 | $26.70 | 1192 |
| 2021-09-03 | 26.65 | $26.71 | 1670 |
| 2021-09-02 | 26.64 | $26.72 | 2538 |
| 2021-09-01 | 26.64 | $26.72 | 4344 |
| 2021-08-31 | 26.63 | $26.70 | 2181 |
| 2021-08-30 | 26.62 | $26.72 | 4757 |
| 2021-08-27 | 26.61 | $26.69 | 1123 |
| 2021-08-26 | 26.60 | $26.64 | 2307 |
| 2021-08-25 | 26.60 | $26.68 | 238 |
| 2021-08-24 | 26.59 | $26.66 | 994 |
| 2021-08-23 | 26.58 | $26.66 | 2269 |
| 2021-08-20 | 26.58 | $26.60 | 1733 |
| 2021-08-19 | 26.57 | $26.55 | 433 |
| 2021-08-18 | 26.58 | $26.57 | 1234 |
| 2021-08-17 | 26.58 | $26.62 | 2944 |
| 2021-08-16 | 26.57 | $26.67 | 864 |
| 2021-08-13 | 26.56 | $26.62 | 2888 |
| 2021-08-12 | 26.56 | $26.65 | 1382 |
| 2021-08-11 | 26.55 | $26.63 | 2842 |
| 2021-08-10 | 26.54 | $26.62 | 2144 |
| 2021-08-09 | 26.53 | $26.62 | 3493 |
| 2021-08-06 | 26.52 | $26.61 | 636 |
| 2021-08-05 | 26.51 | $26.62 | 1690 |
| 2021-08-04 | 26.50 | $26.57 | 817 |
| 2021-08-03 | 26.50 | $26.57 | 1123 |
| 2021-08-02 | 26.49 | $26.53 | 1829 |
| 2021-07-30 | 26.48 | $26.55 | 341 |
| 2021-07-29 | 26.48 | $26.57 | 1130 |
| 2021-07-28 | 26.47 | $26.52 | 1086 |
| 2021-07-27 | 26.46 | $26.53 | 1475 |
| 2021-07-26 | 26.46 | $26.57 | 3442 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.20
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.27
Average
30.03
Maximum
37.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.20 | $37.23 | 5896 |
| 2026-07-21 | 37.19 | $37.25 | 4125 |
| 2026-07-20 | 37.18 | $37.17 | 4547 |
| 2026-07-17 | 37.17 | $37.19 | 16942 |
| 2026-07-16 | 37.16 | $37.25 | 24209 |
| 2026-07-15 | 37.15 | $37.28 | 22000 |
| 2026-07-14 | 37.13 | $37.25 | 175246 |
| 2026-07-13 | 37.12 | $37.19 | 13814 |
| 2026-07-10 | 37.10 | $37.26 | 69538 |
| 2026-07-09 | 37.08 | $37.24 | 65000 |
| 2026-07-08 | 37.06 | $37.13 | 13400 |
| 2026-07-07 | 37.05 | $37.12 | 4904 |
| 2026-07-06 | 37.04 | $37.17 | 64900 |
| 2026-07-02 | 37.02 | $37.12 | 199600 |
| 2026-07-01 | 37.01 | $37.13 | 2100 |
| 2026-06-30 | 37.00 | $37.14 | 2000 |
| 2026-06-29 | 36.98 | $37.05 | 6400 |
| 2026-06-26 | 36.97 | $36.97 | 1100 |
| 2026-06-25 | 36.98 | $36.96 | 1300 |
| 2026-06-24 | 36.98 | $36.93 | 4000 |
| 2026-06-23 | 36.98 | $36.93 | 27900 |
| 2026-06-22 | 36.99 | $37.04 | 2109 |
| 2026-06-18 | 36.98 | $37.07 | 4000 |
| 2026-06-17 | 36.97 | $36.94 | 8600 |
| 2026-06-16 | 36.98 | $37.09 | 2218 |
| 2026-06-15 | 36.96 | $37.10 | 1614 |
| 2026-06-12 | 36.95 | $36.97 | 5400 |
| 2026-06-11 | 36.94 | $36.91 | 13323 |
| 2026-06-10 | 36.94 | $36.75 | 4042 |
| 2026-06-09 | 36.96 | $36.88 | 8400 |
| 2026-06-08 | 36.96 | $36.91 | 6342 |
| 2026-06-05 | 36.97 | $36.88 | 12000 |
| 2026-06-04 | 36.97 | $37.08 | 6100 |
| 2026-06-03 | 36.95 | $37.05 | 15700 |
| 2026-06-02 | 36.93 | $37.08 | 11822 |
| 2026-06-01 | 36.91 | $37.06 | 5500 |
| 2026-05-29 | 36.89 | $37.04 | 3400 |
| 2026-05-28 | 36.87 | $37.04 | 4310 |
| 2026-05-27 | 36.84 | $36.98 | 8800 |
| 2026-05-26 | 36.82 | $36.96 | 2400 |
| 2026-05-22 | 36.80 | $36.92 | 13100 |
| 2026-05-21 | 36.78 | $36.87 | 4900 |
| 2026-05-20 | 36.77 | $36.85 | 16200 |
| 2026-05-19 | 36.75 | $36.77 | 2502 |
| 2026-05-18 | 36.74 | $36.84 | 6100 |
| 2026-05-15 | 36.72 | $36.81 | 11900 |
| 2026-05-14 | 36.70 | $36.88 | 7325 |
| 2026-05-13 | 36.68 | $36.84 | 15200 |
| 2026-05-12 | 36.65 | $36.82 | 5700 |
| 2026-05-11 | 36.62 | $36.80 | 10600 |
| 2026-05-08 | 36.60 | $36.81 | 6400 |
| 2026-05-07 | 36.56 | $36.75 | 14600 |
| 2026-05-06 | 36.53 | $36.77 | 4100 |
| 2026-05-05 | 36.50 | $36.64 | 7500 |
| 2026-05-04 | 36.47 | $36.58 | 6400 |
| 2026-05-01 | 36.44 | $36.64 | 4700 |
| 2026-04-30 | 36.40 | $36.63 | 1949 |
| 2026-04-29 | 36.36 | $36.49 | 3600 |
| 2026-04-28 | 36.32 | $36.53 | 9817 |
| 2026-04-27 | 36.27 | $36.55 | 3323 |
| 2026-04-24 | 36.22 | $36.53 | 7446 |
| 2026-04-23 | 36.16 | $36.45 | 9600 |
| 2026-04-22 | 36.11 | $36.48 | 11614 |
| 2026-04-21 | 36.04 | $36.37 | 16432 |
| 2026-04-20 | 35.99 | $36.44 | 10619 |
| 2026-04-17 | 35.91 | $36.47 | 6202 |
| 2026-04-16 | 35.83 | $36.35 | 6700 |
| 2026-04-15 | 35.76 | $36.30 | 14733 |
| 2026-04-14 | 35.69 | $36.24 | 12710 |
| 2026-04-13 | 35.61 | $36.11 | 15831 |
| 2026-04-10 | 35.55 | $35.98 | 93700 |
| 2026-04-09 | 35.49 | $36.02 | 40316 |
| 2026-04-08 | 35.42 | $35.93 | 54400 |
| 2026-04-07 | 35.36 | $35.56 | 31435 |
| 2026-04-06 | 35.33 | $35.57 | 48500 |
| 2026-04-02 | 35.30 | $35.53 | 127128 |
| 2026-04-01 | 35.27 | $35.50 | 303013 |
| 2026-03-31 | 35.25 | $35.38 | 190100 |
| 2026-03-30 | 35.23 | $35.32 | 45800 |
| 2026-03-27 | 35.22 | $35.24 | 6528 |
| 2026-03-26 | 35.21 | $35.28 | 8638 |
| 2026-03-25 | 35.20 | $35.32 | 8600 |
| 2026-03-24 | 35.19 | $35.28 | 71512 |
| 2026-03-23 | 35.18 | $35.25 | 4741 |
| 2026-03-20 | 35.17 | $35.15 | 13334 |
| 2026-03-19 | 35.17 | $35.23 | 9525 |
| 2026-03-18 | 35.16 | $35.21 | 5441 |
| 2026-03-17 | 35.16 | $35.24 | 5513 |
| 2026-03-16 | 35.15 | $35.22 | 3315 |
| 2026-03-13 | 35.14 | $35.12 | 3400 |
| 2026-03-12 | 35.14 | $35.12 | 12700 |
| 2026-03-11 | 35.14 | $35.16 | 10818 |
| 2026-03-10 | 35.13 | $35.17 | 8500 |
| 2026-03-09 | 35.13 | $35.15 | 2700 |
| 2026-03-06 | 35.12 | $35.07 | 12000 |
| 2026-03-05 | 35.13 | $35.14 | 6400 |
| 2026-03-04 | 35.12 | $35.17 | 21737 |
| 2026-03-03 | 35.12 | $35.12 | 13924 |
| 2026-03-02 | 35.11 | $35.14 | 11834 |
| 2026-02-27 | 35.11 | $35.17 | 27428 |
| 2026-02-26 | 35.10 | $35.21 | 5900 |
| 2026-02-25 | 35.09 | $35.16 | 6600 |
| 2026-02-24 | 35.08 | $35.15 | 9804 |
| 2026-02-23 | 35.07 | $35.08 | 5321 |
| 2026-02-20 | 35.07 | $35.11 | 3032 |
| 2026-02-19 | 35.06 | $35.08 | 1500 |
| 2026-02-18 | 35.06 | $35.09 | 5700 |
| 2026-02-17 | 35.05 | $35.08 | 15127 |
| 2026-02-13 | 35.04 | $35.04 | 3500 |
| 2026-02-12 | 35.04 | $35.02 | 35811 |
| 2026-02-11 | 35.04 | $35.10 | 21400 |
| 2026-02-10 | 35.03 | $35.12 | 7800 |
| 2026-02-09 | 35.02 | $35.12 | 16200 |
| 2026-02-06 | 35.01 | $35.09 | 3000 |
| 2026-02-05 | 35.00 | $34.95 | 29226 |
| 2026-02-04 | 35.01 | $35.00 | 4800 |
| 2026-02-03 | 35.00 | $35.01 | 9000 |
| 2026-02-02 | 35.00 | $35.05 | 17638 |
| 2026-01-30 | 34.99 | $35.02 | 2029 |
| 2026-01-29 | 34.99 | $35.04 | 13100 |
| 2026-01-28 | 34.98 | $35.04 | 8341 |
| 2026-01-27 | 34.97 | $35.04 | 5034 |
| 2026-01-26 | 34.96 | $35.03 | 15516 |
| 2026-01-23 | 34.95 | $35.02 | 7400 |
| 2026-01-22 | 34.94 | $35.01 | 4922 |
| 2026-01-21 | 34.93 | $34.95 | 12500 |
| 2026-01-20 | 34.92 | $34.90 | 16900 |
| 2026-01-16 | 34.92 | $34.99 | 20400 |
| 2026-01-15 | 34.91 | $34.97 | 8501 |
| 2026-01-14 | 34.90 | $34.94 | 5200 |
| 2026-01-13 | 34.89 | $34.96 | 3000 |
| 2026-01-12 | 34.88 | $34.98 | 4211 |
| 2026-01-09 | 34.86 | $34.94 | 30900 |
| 2026-01-08 | 34.85 | $34.93 | 8600 |
| 2026-01-07 | 34.83 | $34.92 | 9000 |
| 2026-01-06 | 34.82 | $34.92 | 2900 |
| 2026-01-05 | 34.80 | $34.91 | 13600 |
| 2026-01-02 | 34.79 | $34.87 | 4247 |
| 2025-12-31 | 34.77 | $34.86 | 2949 |
| 2025-12-30 | 34.76 | $34.88 | 3000 |
| 2025-12-29 | 34.74 | $34.86 | 2413 |
| 2025-12-26 | 34.72 | $34.85 | 300 |
| 2025-12-24 | 34.71 | $34.82 | 100 |
| 2025-12-23 | 34.69 | $34.82 | 2700 |
| 2025-12-22 | 34.67 | $34.80 | 1615 |
| 2025-12-19 | 34.66 | $34.74 | 800 |
| 2025-12-18 | 34.64 | $34.68 | 3600 |
| 2025-12-17 | 34.63 | $34.63 | 5100 |
| 2025-12-16 | 34.62 | $34.67 | 2400 |
| 2025-12-15 | 34.61 | $34.69 | 9301 |
| 2025-12-12 | 34.59 | $34.69 | 2433 |
| 2025-12-11 | 34.57 | $34.69 | 2600 |
| 2025-12-10 | 34.55 | $34.70 | 4900 |
| 2025-12-09 | 34.53 | $34.65 | 5806 |
| 2025-12-08 | 34.51 | $34.63 | 5806 |
| 2025-12-05 | 34.50 | $34.65 | 2002 |
| 2025-12-04 | 34.48 | $34.62 | 2045 |
| 2025-12-03 | 34.46 | $34.62 | 6626 |
| 2025-12-02 | 34.44 | $34.60 | 2400 |
| 2025-12-01 | 34.42 | $34.58 | 3400 |
| 2025-11-28 | 34.40 | $34.58 | 72612 |
| 2025-11-26 | 34.38 | $34.56 | 72612 |
| 2025-11-25 | 34.36 | $34.49 | 6332 |
| 2025-11-24 | 34.35 | $34.43 | 12319 |
| 2025-11-21 | 34.35 | $34.29 | 5500 |
| 2025-11-20 | 34.36 | $34.20 | 6000 |
| 2025-11-19 | 34.37 | $34.31 | 1000 |
| 2025-11-18 | 34.38 | $34.28 | 10700 |
| 2025-11-17 | 34.39 | $34.32 | 4547 |
| 2025-11-14 | 34.40 | $34.38 | 4914 |
| 2025-11-13 | 34.40 | $34.35 | 6000 |
| 2025-11-12 | 34.40 | $34.44 | 13200 |
| 2025-11-11 | 34.39 | $34.46 | 13118 |
| 2025-11-10 | 34.38 | $34.46 | 14000 |
| 2025-11-07 | 34.37 | $34.37 | 3246 |
| 2025-11-06 | 34.36 | $34.36 | 4932 |
| 2025-11-05 | 34.36 | $34.39 | 2900 |
| 2025-11-04 | 34.35 | $34.34 | 5914 |
| 2025-11-03 | 34.34 | $34.41 | 20747 |
| 2025-10-31 | 34.33 | $34.38 | 12900 |
| 2025-10-30 | 34.33 | $34.38 | 5300 |
| 2025-10-29 | 34.32 | $34.42 | 13836 |
| 2025-10-28 | 34.30 | $34.43 | 8700 |
| 2025-10-27 | 34.29 | $34.44 | 3726 |
| 2025-10-24 | 34.27 | $34.40 | 13200 |
| 2025-10-23 | 34.25 | $34.33 | 5300 |
| 2025-10-22 | 34.24 | $34.31 | 5800 |
| 2025-10-21 | 34.23 | $34.33 | 904 |
| 2025-10-20 | 34.22 | $34.32 | 4000 |
| 2025-10-17 | 34.21 | $34.24 | 4845 |
| 2025-10-16 | 34.21 | $34.14 | 10200 |
| 2025-10-15 | 34.21 | $34.21 | 14015 |
| 2025-10-14 | 34.21 | $34.20 | 21300 |
| 2025-10-13 | 34.21 | $34.23 | 4238 |
| 2025-10-10 | 34.21 | $34.09 | 1900 |
| 2025-10-09 | 34.22 | $34.27 | 3027 |
| 2025-10-08 | 34.21 | $34.28 | 3600 |
| 2025-10-07 | 34.20 | $34.24 | 13000 |
| 2025-10-06 | 34.19 | $34.27 | 3911 |
| 2025-10-03 | 34.18 | $34.23 | 4000 |
| 2025-10-02 | 34.17 | $34.22 | 7100 |
| 2025-10-01 | 34.16 | $34.24 | 17500 |
| 2025-09-30 | 34.15 | $34.23 | 7600 |
| 2025-09-29 | 34.13 | $34.20 | 833 |
| 2025-09-26 | 34.12 | $34.20 | 4441 |
| 2025-09-25 | 34.11 | $34.11 | 5203 |
| 2025-09-24 | 34.11 | $34.12 | 14300 |
| 2025-09-23 | 34.10 | $34.17 | 5700 |
| 2025-09-22 | 34.09 | $34.20 | 4038 |
| 2025-09-19 | 34.07 | $34.19 | 8339 |
| 2025-09-18 | 34.05 | $34.15 | 7408 |
| 2025-09-17 | 34.04 | $34.13 | 22412 |
| 2025-09-16 | 34.02 | $34.12 | 3025 |
| 2025-09-15 | 34.00 | $34.13 | 1400 |
| 2025-09-12 | 33.99 | $34.12 | 547 |
| 2025-09-11 | 33.97 | $34.10 | 846 |
| 2025-09-10 | 33.95 | $34.05 | 3211 |
| 2025-09-09 | 33.94 | $34.01 | 11740 |
| 2025-09-08 | 33.92 | $34.00 | 5211 |
| 2025-09-05 | 33.91 | $34.00 | 2200 |
| 2025-09-04 | 33.90 | $33.98 | 3700 |
| 2025-09-03 | 33.89 | $33.92 | 18938 |
| 2025-09-02 | 33.88 | $33.91 | 18938 |
| 2025-08-29 | 33.87 | $33.94 | 2930 |
| 2025-08-28 | 33.86 | $33.99 | 6700 |
| 2025-08-27 | 33.84 | $33.95 | 2342 |
| 2025-08-26 | 33.82 | $33.91 | 5200 |
| 2025-08-25 | 33.81 | $33.90 | 2800 |
| 2025-08-22 | 33.80 | $33.92 | 2125 |
| 2025-08-21 | 33.78 | $33.78 | 1000 |
| 2025-08-20 | 33.77 | $33.80 | 3709 |
| 2025-08-19 | 33.77 | $33.82 | 1847 |
| 2025-08-18 | 33.76 | $33.87 | 2031 |
| 2025-08-15 | 33.74 | $33.83 | 3935 |
| 2025-08-14 | 33.73 | $33.87 | 4449 |
| 2025-08-13 | 33.71 | $33.87 | 446 |
| 2025-08-12 | 33.69 | $33.84 | 7340 |
| 2025-08-11 | 33.67 | $33.75 | 1935 |
| 2025-08-08 | 33.65 | $33.77 | 1906 |
| 2025-08-07 | 33.64 | $33.69 | 3700 |
| 2025-08-06 | 33.63 | $33.69 | 7000 |
| 2025-08-05 | 33.61 | $33.64 | 2700 |
| 2025-08-04 | 33.61 | $33.67 | 7500 |
| 2025-08-01 | 33.59 | $33.55 | 18117 |
| 2025-07-31 | 33.59 | $33.64 | 3100 |
| 2025-07-30 | 33.58 | $33.66 | 628 |
| 2025-07-29 | 33.57 | $33.68 | 700 |
| 2025-07-28 | 33.55 | $33.70 | 10700 |
| 2025-07-25 | 33.53 | $33.69 | 2446 |
| 2025-07-24 | 33.51 | $33.66 | 5302 |
| 2025-07-23 | 33.49 | $33.62 | 3900 |
| 2025-07-22 | 33.47 | $33.58 | 6902 |
| 2025-07-21 | 33.45 | $33.59 | 125200 |
| 2025-07-18 | 33.43 | $33.53 | 11100 |
| 2025-07-17 | 33.41 | $33.49 | 19243 |
| 2025-07-16 | 33.39 | $33.48 | 3200 |
| 2025-07-15 | 33.37 | $33.43 | 800 |
| 2025-07-14 | 33.35 | $33.46 | 100700 |
| 2025-07-11 | 33.33 | $33.45 | 1216 |
| 2025-07-10 | 33.31 | $33.49 | 3713 |
| 2025-07-09 | 33.28 | $33.45 | 3800 |
| 2025-07-08 | 33.25 | $33.39 | 16120 |
| 2025-07-07 | 33.23 | $33.37 | 5604 |
| 2025-07-03 | 33.20 | $33.44 | 17203 |
| 2025-07-02 | 33.17 | $33.39 | 15628 |
| 2025-07-01 | 33.14 | $33.35 | 9800 |
| 2025-06-30 | 33.11 | $33.36 | 4100 |
| 2025-06-27 | 33.08 | $33.33 | 7300 |
| 2025-06-26 | 33.04 | $33.28 | 3900 |
| 2025-06-25 | 33.01 | $33.23 | 8100 |
| 2025-06-24 | 32.98 | $33.19 | 3400 |
| 2025-06-23 | 32.96 | $33.10 | 15911 |
| 2025-06-20 | 32.94 | $32.93 | 2600 |
| 2025-06-18 | 32.93 | $32.98 | 6502 |
| 2025-06-17 | 32.92 | $32.95 | 6700 |
| 2025-06-16 | 32.91 | $33.02 | 4200 |
| 2025-06-13 | 32.89 | $32.88 | 1500 |
| 2025-06-12 | 32.88 | $33.05 | 4100 |
| 2025-06-11 | 32.86 | $32.97 | 7211 |
| 2025-06-10 | 32.84 | $33.03 | 1949 |
| 2025-06-09 | 32.82 | $32.97 | 6400 |
| 2025-06-06 | 32.79 | $32.95 | 6120 |
| 2025-06-05 | 32.77 | $32.87 | 12464 |
| 2025-06-04 | 32.75 | $32.90 | 10603 |
| 2025-06-03 | 32.72 | $32.90 | 5500 |
| 2025-06-02 | 32.69 | $32.88 | 2600 |
| 2025-05-30 | 32.66 | $32.80 | 1000 |
| 2025-05-29 | 32.63 | $32.79 | 2511 |
| 2025-05-28 | 32.60 | $32.77 | 2013 |
| 2025-05-27 | 32.56 | $32.75 | 4429 |
| 2025-05-23 | 32.53 | $32.50 | 8000 |
| 2025-05-22 | 32.52 | $32.57 | 6400 |
| 2025-05-21 | 32.49 | $32.65 | 4828 |
| 2025-05-20 | 32.46 | $32.78 | 1300 |
| 2025-05-19 | 32.40 | $32.80 | 4146 |
| 2025-05-16 | 32.33 | $32.79 | 2000 |
| 2025-05-15 | 32.26 | $32.74 | 2100 |
| 2025-05-14 | 32.18 | $32.67 | 18200 |
| 2025-05-13 | 32.11 | $32.66 | 5400 |
| 2025-05-12 | 32.03 | $32.58 | 6019 |
| 2025-05-09 | 31.95 | $32.20 | 1930 |
| 2025-05-08 | 31.91 | $32.17 | 13311 |
| 2025-05-07 | 31.86 | $32.10 | 4819 |
| 2025-05-06 | 31.82 | $32.08 | 5045 |
| 2025-05-05 | 31.77 | $32.17 | 4010 |
| 2025-05-02 | 31.70 | $32.26 | 5045 |
| 2025-05-01 | 31.62 | $32.08 | 17725 |
| 2025-04-30 | 31.56 | $32.01 | 5308 |
| 2025-04-29 | 31.51 | $32.00 | 3800 |
| 2025-04-28 | 31.45 | $31.95 | 11210 |
| 2025-04-25 | 31.41 | $31.90 | 18800 |
| 2025-04-24 | 31.37 | $31.79 | 17001 |
| 2025-04-23 | 31.34 | $31.51 | 40106 |
| 2025-04-22 | 31.35 | $31.31 | 16800 |
| 2025-04-21 | 31.39 | $30.92 | 35133 |
| 2025-04-17 | 31.47 | $31.26 | 33500 |
| 2025-04-16 | 31.52 | $31.20 | 16717 |
| 2025-04-15 | 31.59 | $31.57 | 26607 |
| 2025-04-14 | 31.62 | $31.59 | 68102 |
| 2025-04-11 | 31.65 | $31.42 | 19237 |
| 2025-04-10 | 31.71 | $31.19 | 66725 |
| 2025-04-09 | 31.79 | $31.69 | 72800 |
| 2025-04-08 | 31.82 | $30.41 | 153904 |
| 2025-04-07 | 31.99 | $30.69 | 131400 |
| 2025-04-04 | 32.13 | $30.65 | 212516 |
| 2025-04-03 | 32.29 | $31.61 | 69500 |
| 2025-04-02 | 32.36 | $32.22 | 110900 |
| 2025-04-01 | 32.38 | $32.13 | 320039 |
| 2025-03-31 | 32.41 | $32.09 | 193736 |
| 2025-03-28 | 32.44 | $31.91 | 27313 |
| 2025-03-27 | 32.51 | $32.60 | 12607 |
| 2025-03-26 | 32.51 | $32.67 | 5400 |
| 2025-03-25 | 32.50 | $33.00 | 33042 |
| 2025-03-24 | 32.47 | $32.99 | 32101 |
| 2025-03-21 | 32.44 | $32.38 | 7300 |
| 2025-03-20 | 32.47 | $32.38 | 5900 |
| 2025-03-19 | 32.51 | $32.45 | 5923 |
| 2025-03-18 | 32.54 | $32.12 | 3800 |
| 2025-03-17 | 32.62 | $32.46 | 7000 |
| 2025-03-14 | 32.67 | $32.28 | 20500 |
| 2025-03-13 | 32.74 | $31.71 | 6000 |
| 2025-03-12 | 32.87 | $32.11 | 5000 |
| 2025-03-11 | 32.97 | $32.03 | 109100 |
| 2025-03-10 | 33.09 | $32.21 | 9107 |
| 2025-03-07 | 33.20 | $32.87 | 14000 |
| 2025-03-06 | 33.24 | $32.69 | 12608 |
| 2025-03-05 | 33.31 | $33.07 | 5800 |
| 2025-03-04 | 33.34 | $32.83 | 14100 |
| 2025-03-03 | 33.39 | $33.04 | 6100 |
| 2025-02-28 | 33.43 | $33.37 | 20101 |
| 2025-02-27 | 33.44 | $33.10 | 8100 |
| 2025-02-26 | 33.47 | $33.35 | 6048 |
| 2025-02-25 | 33.48 | $33.35 | 6100 |
| 2025-02-24 | 33.49 | $33.39 | 19539 |
| 2025-02-21 | 33.49 | $33.46 | 2200 |
| 2025-02-20 | 33.49 | $33.63 | 8200 |
| 2025-02-19 | 33.47 | $33.64 | 15145 |
| 2025-02-18 | 33.45 | $33.60 | 13800 |
| 2025-02-14 | 33.43 | $33.58 | 10116 |
| 2025-02-13 | 33.41 | $33.56 | 6204 |
| 2025-02-12 | 33.39 | $33.46 | 2710 |
| 2025-02-11 | 33.37 | $33.47 | 1900 |
| 2025-02-10 | 33.35 | $33.47 | 6100 |
| 2025-02-07 | 33.33 | $33.38 | 10138 |
| 2025-02-06 | 33.32 | $33.46 | 4200 |
| 2025-02-05 | 33.29 | $33.41 | 4300 |
| 2025-02-04 | 33.27 | $33.36 | 33200 |
| 2025-02-03 | 33.25 | $33.26 | 16600 |
| 2025-01-31 | 33.24 | $33.34 | 5918 |
| 2025-01-30 | 33.22 | $33.39 | 9243 |
| 2025-01-29 | 33.19 | $33.32 | 11400 |
| 2025-01-28 | 33.16 | $33.36 | 2046 |
| 2025-01-27 | 33.13 | $33.23 | 8502 |
| 2025-01-24 | 33.12 | $33.40 | 29227 |
| 2025-01-23 | 33.08 | $33.40 | 4102 |
| 2025-01-22 | 33.04 | $33.38 | 2700 |
| 2025-01-21 | 33.00 | $33.33 | 3744 |
| 2025-01-17 | 32.97 | $33.23 | 2000 |
| 2025-01-16 | 32.94 | $33.09 | 6412 |
| 2025-01-15 | 32.92 | $33.11 | 6400 |
| 2025-01-14 | 32.90 | $32.82 | 5008 |
| 2025-01-13 | 32.91 | $32.81 | 5340 |
| 2025-01-10 | 32.93 | $32.77 | 4222 |
| 2025-01-08 | 32.95 | $32.96 | 4200 |
| 2025-01-07 | 32.95 | $32.92 | 20904 |
| 2025-01-06 | 32.95 | $33.06 | 6400 |
| 2025-01-03 | 32.95 | $33.02 | 9414 |
| 2025-01-02 | 32.94 | $32.81 | 15746 |
| 2024-12-31 | 32.96 | $32.83 | 13500 |
| 2024-12-30 | 32.97 | $32.86 | 36229 |
| 2024-12-27 | 32.99 | $32.99 | 29435 |
| 2024-12-26 | 32.99 | $33.10 | 9500 |
| 2024-12-24 | 32.98 | $33.09 | 5844 |
| 2024-12-23 | 32.97 | $32.93 | 8600 |
| 2024-12-20 | 32.97 | $32.86 | 13500 |
| 2024-12-19 | 32.99 | $32.66 | 10148 |
| 2024-12-18 | 33.02 | $32.73 | 10143 |
| 2024-12-17 | 33.04 | $33.07 | 7600 |
| 2024-12-16 | 33.03 | $33.11 | 3600 |
| 2024-12-13 | 33.01 | $33.07 | 12413 |
| 2024-12-12 | 33.00 | $33.07 | 3200 |
| 2024-12-11 | 32.98 | $33.10 | 16519 |
| 2024-12-10 | 32.96 | $33.03 | 20800 |
| 2024-12-09 | 32.95 | $33.06 | 7200 |
| 2024-12-06 | 32.93 | $33.11 | 2700 |
| 2024-12-05 | 32.90 | $33.08 | 11538 |
| 2024-12-04 | 32.88 | $33.03 | 15632 |
| 2024-12-03 | 32.86 | $33.03 | 188400 |
| 2024-12-02 | 32.83 | $33.01 | 23500 |
| 2024-11-29 | 32.80 | $32.99 | 3048 |
| 2024-11-27 | 32.77 | $32.92 | 4631 |
| 2024-11-26 | 32.74 | $32.95 | 21000 |
| 2024-11-25 | 32.71 | $32.90 | 6010 |
| 2024-11-22 | 32.68 | $32.85 | 12839 |
| 2024-11-21 | 32.66 | $32.76 | 7701 |
| 2024-11-20 | 32.64 | $32.70 | 24800 |
| 2024-11-19 | 32.62 | $32.71 | 15100 |
| 2024-11-18 | 32.60 | $32.67 | 3400 |
| 2024-11-15 | 32.59 | $32.62 | 3100 |
| 2024-11-14 | 32.58 | $32.76 | 11735 |
| 2024-11-13 | 32.55 | $32.80 | 23600 |
| 2024-11-12 | 32.52 | $32.79 | 9800 |
| 2024-11-11 | 32.49 | $32.80 | 16319 |
| 2024-11-08 | 32.45 | $32.81 | 2100 |
| 2024-11-07 | 32.41 | $32.76 | 5015 |
| 2024-11-06 | 32.38 | $32.66 | 8400 |
| 2024-11-05 | 32.35 | $32.34 | 9019 |
| 2024-11-04 | 32.35 | $32.18 | 14300 |
| 2024-11-01 | 32.36 | $32.22 | 7900 |
| 2024-10-31 | 32.37 | $32.19 | 11500 |
| 2024-10-30 | 32.39 | $32.43 | 9048 |
| 2024-10-29 | 32.38 | $32.45 | 11107 |
| 2024-10-28 | 32.36 | $32.43 | 2405 |
| 2024-10-25 | 32.35 | $32.40 | 10600 |
| 2024-10-24 | 32.34 | $32.36 | 11500 |
| 2024-10-23 | 32.33 | $32.34 | 4000 |
| 2024-10-22 | 32.32 | $32.47 | 7400 |
| 2024-10-21 | 32.30 | $32.44 | 11310 |
| 2024-10-18 | 32.28 | $32.46 | 19700 |
| 2024-10-17 | 32.25 | $32.38 | 25918 |
| 2024-10-16 | 32.24 | $32.38 | 50031 |
| 2024-10-15 | 32.21 | $32.34 | 4600 |
| 2024-10-14 | 32.20 | $32.39 | 15000 |
| 2024-10-11 | 32.17 | $32.35 | 2000 |
| 2024-10-10 | 32.14 | $32.25 | 5213 |
| 2024-10-09 | 32.13 | $32.29 | 10800 |
| 2024-10-08 | 32.10 | $32.17 | 8400 |
| 2024-10-07 | 32.09 | $32.07 | 7900 |
| 2024-10-04 | 32.07 | $32.18 | 8425 |
| 2024-10-03 | 32.05 | $32.06 | 28025 |
| 2024-10-02 | 32.03 | $32.08 | 11845 |
| 2024-10-01 | 32.01 | $32.07 | 11819 |
| 2024-09-30 | 31.99 | $32.24 | 20635 |
| 2024-09-27 | 31.95 | $32.18 | 9800 |
| 2024-09-26 | 31.91 | $32.17 | 5225 |
| 2024-09-25 | 31.87 | $32.17 | 4713 |
| 2024-09-24 | 31.83 | $32.19 | 4025 |
| 2024-09-23 | 31.78 | $32.14 | 99912 |
| 2024-09-20 | 31.74 | $32.07 | 2101 |
| 2024-09-19 | 31.70 | $32.08 | 8054 |
| 2024-09-18 | 31.66 | $31.81 | 16899 |
| 2024-09-17 | 31.64 | $31.87 | 7300 |
| 2024-09-16 | 31.62 | $31.84 | 5947 |
| 2024-09-13 | 31.60 | $31.84 | 2300 |
| 2024-09-12 | 31.58 | $31.72 | 5188 |
| 2024-09-11 | 31.56 | $31.63 | 8725 |
| 2024-09-10 | 31.56 | $31.49 | 11800 |
| 2024-09-09 | 31.56 | $31.39 | 5100 |
| 2024-09-06 | 31.57 | $31.23 | 8441 |
| 2024-09-05 | 31.60 | $31.44 | 9839 |
| 2024-09-04 | 31.60 | $31.46 | 8830 |
| 2024-09-03 | 31.59 | $31.49 | 26100 |
| 2024-08-30 | 31.58 | $31.85 | 13400 |
| 2024-08-29 | 31.53 | $31.68 | 3100 |
| 2024-08-28 | 31.49 | $31.71 | 31300 |
| 2024-08-27 | 31.45 | $31.75 | 5926 |
| 2024-08-26 | 31.40 | $31.75 | 6000 |
| 2024-08-23 | 31.34 | $31.78 | 2500 |
| 2024-08-22 | 31.29 | $31.57 | 32500 |
| 2024-08-21 | 31.24 | $31.73 | 235919 |
| 2024-08-20 | 31.18 | $31.66 | 13100 |
| 2024-08-19 | 31.13 | $31.70 | 2138 |
| 2024-08-16 | 31.07 | $31.53 | 7400 |
| 2024-08-15 | 31.03 | $31.51 | 10827 |
| 2024-08-14 | 30.98 | $31.27 | 14200 |
| 2024-08-13 | 30.96 | $31.23 | 11416 |
| 2024-08-12 | 30.95 | $30.94 | 20315 |
| 2024-08-09 | 30.97 | $30.94 | 3900 |
| 2024-08-08 | 30.99 | $30.90 | 4300 |
| 2024-08-07 | 31.01 | $30.49 | 16300 |
| 2024-08-06 | 31.08 | $30.61 | 9200 |
| 2024-08-05 | 31.14 | $30.40 | 37500 |
| 2024-08-02 | 31.23 | $30.87 | 40000 |
| 2024-08-01 | 31.28 | $31.16 | 4.1M |
| 2024-07-31 | 31.29 | $31.34 | 39800 |
| 2024-07-30 | 31.29 | $31.10 | 31043 |
| 2024-07-29 | 31.32 | $31.17 | 22800 |
| 2024-07-26 | 31.34 | $31.16 | 10900 |
| 2024-07-25 | 31.35 | $31.02 | 17600 |
| 2024-07-24 | 31.38 | $31.07 | 27920 |
| 2024-07-23 | 31.41 | $31.39 | 17121 |
| 2024-07-22 | 31.41 | $31.42 | 27493 |
| 2024-07-19 | 31.40 | $31.26 | 13430 |
| 2024-07-18 | 31.40 | $31.38 | 16705 |
| 2024-07-17 | 31.40 | $31.44 | 67485 |
| 2024-07-16 | 31.38 | $31.63 | 10448 |
| 2024-07-15 | 31.34 | $31.56 | 18663 |
| 2024-07-12 | 31.31 | $31.52 | 114457 |
| 2024-07-11 | 31.28 | $31.46 | 15765 |
| 2024-07-10 | 31.25 | $31.54 | 155035 |
| 2024-07-09 | 31.21 | $31.42 | 21583 |
| 2024-07-08 | 31.18 | $31.40 | 13382 |
| 2024-07-05 | 31.15 | $31.41 | 16013 |
| 2024-07-03 | 31.11 | $31.31 | 12372 |
| 2024-07-02 | 31.08 | $31.24 | 17660 |
| 2024-07-01 | 31.05 | $31.19 | 23478 |
| 2024-06-28 | 31.03 | $31.12 | 18005 |
| 2024-06-27 | 31.01 | $31.17 | 18952 |
| 2024-06-26 | 30.98 | $31.15 | 22116 |
| 2024-06-25 | 30.94 | $31.10 | 15639 |
| 2024-06-24 | 30.92 | $31.06 | 13424 |
| 2024-06-21 | 30.89 | $31.08 | 25945 |
| 2024-06-20 | 30.86 | $31.07 | 43458 |
| 2024-06-18 | 30.82 | $31.11 | 217594 |
| 2024-06-17 | 30.79 | $31.05 | 86656 |
| 2024-06-14 | 30.75 | $30.97 | 29496 |
| 2024-06-13 | 30.72 | $31.03 | 36417 |
| 2024-06-12 | 30.68 | $30.97 | 13532 |
| 2024-06-11 | 30.65 | $30.86 | 34500 |
| 2024-06-10 | 30.62 | $30.77 | 16490 |
| 2024-06-07 | 30.60 | $30.71 | 35258 |
| 2024-06-06 | 30.58 | $30.76 | 129466 |
| 2024-06-05 | 30.56 | $30.79 | 13278 |
| 2024-06-04 | 30.53 | $30.59 | 26937 |
| 2024-06-03 | 30.51 | $30.57 | 42003 |
| 2024-05-31 | 30.50 | $30.53 | 40219 |
| 2024-05-30 | 30.49 | $30.43 | 43746 |
| 2024-05-29 | 30.48 | $30.50 | 34852 |
| 2024-05-28 | 30.46 | $30.58 | 115246 |
| 2024-05-24 | 30.43 | $30.60 | 124299 |
| 2024-05-23 | 30.40 | $30.50 | 63314 |
| 2024-05-22 | 30.37 | $30.57 | 41090 |
| 2024-05-21 | 30.34 | $30.63 | 71912 |
| 2024-05-20 | 30.29 | $30.59 | 56743 |
| 2024-05-17 | 30.24 | $30.53 | 40853 |
| 2024-05-16 | 30.19 | $30.55 | 80075 |
| 2024-05-15 | 30.14 | $30.58 | 94474 |
| 2024-05-14 | 30.08 | $30.39 | 38518 |
| 2024-05-13 | 30.04 | $30.32 | 37797 |
| 2024-05-10 | 29.99 | $30.32 | 33591 |
| 2024-05-09 | 29.95 | $30.27 | 87634 |
| 2024-05-08 | 29.91 | $30.20 | 49133 |
| 2024-05-07 | 29.88 | $30.21 | 63192 |
| 2024-05-06 | 29.85 | $30.16 | 81285 |
| 2024-05-03 | 29.82 | $30.03 | 60666 |
| 2024-05-02 | 29.80 | $29.81 | 28579 |
| 2024-05-01 | 29.80 | $29.70 | 46853 |
| 2024-04-30 | 29.82 | $29.77 | 72494 |
| 2024-04-29 | 29.83 | $29.96 | 90880 |
| 2024-04-26 | 29.83 | $29.91 | 54576 |
| 2024-04-25 | 29.83 | $29.77 | 68712 |
| 2024-04-24 | 29.85 | $29.85 | 327074 |
| 2024-04-23 | 29.86 | $29.82 | 57707 |
| 2024-04-22 | 29.88 | $29.65 | 92263 |
| 2024-04-19 | 29.92 | $29.52 | 256843 |
| 2024-04-18 | 29.97 | $29.64 | 140562 |
| 2024-04-17 | 30.01 | $29.68 | 111611 |
| 2024-04-16 | 30.05 | $29.75 | 98934 |
| 2024-04-15 | 30.09 | $29.75 | 69626 |
| 2024-04-12 | 30.13 | $29.92 | 61984 |
| 2024-04-11 | 30.15 | $30.12 | 87783 |
| 2024-04-10 | 30.15 | $29.98 | 156928 |
| 2024-04-09 | 30.17 | $30.19 | 204926 |
| 2024-04-08 | 30.17 | $30.14 | 261656 |
| 2024-04-05 | 30.17 | $30.17 | 93990 |
| 2024-04-04 | 30.17 | $29.99 | 85918 |
| 2024-04-03 | 30.19 | $30.16 | 189777 |
| 2024-04-02 | 30.19 | $30.16 | 156963 |
| 2024-04-01 | 30.19 | $30.20 | 678029 |
| 2024-03-28 | 30.19 | $30.26 | 4.4M |
| 2024-03-27 | 30.18 | $30.22 | 18220 |
| 2024-03-26 | 30.17 | $30.24 | 3323 |
| 2024-03-25 | 30.16 | $30.24 | 207719 |
| 2024-03-22 | 30.15 | $30.21 | 11453 |
| 2024-03-21 | 30.14 | $30.17 | 16113 |
| 2024-03-20 | 30.14 | $30.17 | 23045 |
| 2024-03-19 | 30.13 | $30.16 | 3512 |
| 2024-03-18 | 30.12 | $30.18 | 1507 |
| 2024-03-15 | 30.12 | $30.17 | 1652 |
| 2024-03-14 | 30.11 | $30.16 | 2279 |
| 2024-03-13 | 30.10 | $30.15 | 6507 |
| 2024-03-12 | 30.09 | $30.15 | 3592 |
| 2024-03-11 | 30.08 | $30.14 | 1333 |
| 2024-03-08 | 30.07 | $30.14 | 3329 |
| 2024-03-07 | 30.06 | $30.14 | 4813 |
| 2024-03-06 | 30.05 | $30.12 | 17389 |
| 2024-03-05 | 30.03 | $30.07 | 1358 |
| 2024-03-04 | 30.03 | $30.10 | 11960 |
| 2024-03-01 | 30.02 | $30.07 | 18259 |
| 2024-02-29 | 30.01 | $30.06 | 8316 |
| 2024-02-28 | 30.00 | $30.05 | 1594 |
| 2024-02-27 | 29.99 | $30.08 | 4267 |
| 2024-02-26 | 29.98 | $30.07 | 5671 |
| 2024-02-23 | 29.97 | $30.04 | 6919 |
| 2024-02-22 | 29.95 | $30.01 | 4692 |
| 2024-02-21 | 29.94 | $29.98 | 5748 |
| 2024-02-20 | 29.94 | $30.00 | 58110 |
| 2024-02-16 | 29.93 | $29.98 | 5203 |
| 2024-02-15 | 29.92 | $29.96 | 123610 |
| 2024-02-14 | 29.91 | $29.97 | 6356 |
| 2024-02-13 | 29.89 | $29.94 | 27943 |
| 2024-02-12 | 29.88 | $29.98 | 1249 |
| 2024-02-09 | 29.87 | $29.95 | 10905 |
| 2024-02-08 | 29.85 | $29.94 | 31637 |
| 2024-02-07 | 29.84 | $29.95 | 12904 |
| 2024-02-06 | 29.82 | $29.93 | 24109 |
| 2024-02-05 | 29.80 | $29.92 | 2198 |
| 2024-02-02 | 29.78 | $29.91 | 227453 |
| 2024-02-01 | 29.76 | $29.85 | 13084 |
| 2024-01-31 | 29.74 | $29.82 | 11954 |
| 2024-01-30 | 29.73 | $29.87 | 2966 |
| 2024-01-29 | 29.70 | $29.84 | 6642 |
| 2024-01-26 | 29.68 | $29.82 | 11599 |
| 2024-01-25 | 29.66 | $29.79 | 8556 |
| 2024-01-24 | 29.64 | $29.80 | 1976 |
| 2024-01-23 | 29.62 | $29.77 | 659 |
| 2024-01-22 | 29.60 | $29.74 | 14118 |
| 2024-01-19 | 29.58 | $29.77 | 6046 |
| 2024-01-18 | 29.56 | $29.63 | 3405 |
| 2024-01-17 | 29.55 | $29.59 | 1102 |
| 2024-01-16 | 29.54 | $29.60 | 12091 |
| 2024-01-12 | 29.53 | $29.66 | 48294 |
| 2024-01-11 | 29.51 | $29.62 | 21398 |
| 2024-01-10 | 29.50 | $29.61 | 14527 |
| 2024-01-09 | 29.48 | $29.58 | 13829 |
| 2024-01-08 | 29.47 | $29.60 | 1806 |
| 2024-01-05 | 29.45 | $29.45 | 12344 |
| 2024-01-04 | 29.44 | $29.45 | 15403 |
| 2024-01-03 | 29.43 | $29.44 | 31345 |
| 2024-01-02 | 29.42 | $29.49 | 157566 |
| 2023-12-29 | 29.40 | $29.51 | 613691 |
| 2023-12-28 | 29.38 | $29.54 | 5392 |
| 2023-12-27 | 29.36 | $29.50 | 11353 |
| 2023-12-26 | 29.33 | $29.47 | 3158 |
| 2023-12-22 | 29.31 | $29.48 | 18361 |
| 2023-12-21 | 29.28 | $29.41 | 18066 |
| 2023-12-20 | 29.26 | $29.40 | 30910 |
| 2023-12-19 | 29.24 | $29.45 | 15533 |
| 2023-12-18 | 29.20 | $29.45 | 10870 |
| 2023-12-15 | 29.17 | $29.39 | 20846 |
| 2023-12-14 | 29.14 | $29.41 | 13279 |
| 2023-12-13 | 29.11 | $29.35 | 18829 |
| 2023-12-12 | 29.07 | $29.25 | 5198 |
| 2023-12-11 | 29.05 | $29.17 | 80677 |
| 2023-12-08 | 29.03 | $29.18 | 23037 |
| 2023-12-07 | 29.00 | $29.11 | 14884 |
| 2023-12-06 | 28.97 | $29.02 | 22537 |
| 2023-12-05 | 28.96 | $29.05 | 27011 |
| 2023-12-04 | 28.93 | $29.03 | 27896 |
| 2023-12-01 | 28.91 | $29.13 | 10435 |
| 2023-11-30 | 28.87 | $29.05 | 14645 |
| 2023-11-29 | 28.83 | $29.01 | 13891 |
| 2023-11-28 | 28.79 | $29.02 | 4500 |
| 2023-11-27 | 28.74 | $29.02 | 2145 |
| 2023-11-24 | 28.69 | $28.98 | 2920 |
| 2023-11-22 | 28.63 | $29.00 | 6971 |
| 2023-11-21 | 28.57 | $28.93 | 8143 |
| 2023-11-20 | 28.50 | $28.95 | 3748 |
| 2023-11-17 | 28.43 | $28.88 | 8846 |
| 2023-11-16 | 28.36 | $28.84 | 43792 |
| 2023-11-15 | 28.29 | $28.82 | 6688 |
| 2023-11-14 | 28.22 | $28.78 | 14847 |
| 2023-11-13 | 28.15 | $28.54 | 8353 |
| 2023-11-10 | 28.11 | $28.53 | 4561 |
| 2023-11-09 | 28.06 | $28.29 | 44397 |
| 2023-11-08 | 28.03 | $28.39 | 11386 |
| 2023-11-07 | 28.00 | $28.37 | 23151 |
| 2023-11-06 | 27.96 | $28.36 | 6560 |
| 2023-11-03 | 27.93 | $28.33 | 37144 |
| 2023-11-02 | 27.89 | $28.18 | 7659 |
| 2023-11-01 | 27.87 | $27.91 | 26848 |
| 2023-10-31 | 27.88 | $27.76 | 18446 |
| 2023-10-30 | 27.90 | $27.65 | 35163 |
| 2023-10-27 | 27.93 | $27.45 | 52448 |
| 2023-10-26 | 27.99 | $27.56 | 11277 |
| 2023-10-25 | 28.03 | $27.72 | 20937 |
| 2023-10-24 | 28.06 | $27.93 | 6412 |
| 2023-10-23 | 28.07 | $27.84 | 9360 |
| 2023-10-20 | 28.09 | $27.85 | 7940 |
| 2023-10-19 | 28.11 | $28.03 | 21978 |
| 2023-10-18 | 28.12 | $28.13 | 11952 |
| 2023-10-17 | 28.11 | $28.29 | 4896 |
| 2023-10-16 | 28.09 | $28.29 | 5292 |
| 2023-10-13 | 28.07 | $28.18 | 4381 |
| 2023-10-12 | 28.07 | $28.22 | 4747 |
| 2023-10-11 | 28.06 | $28.28 | 21714 |
| 2023-10-10 | 28.04 | $28.24 | 5604 |
| 2023-10-09 | 28.03 | $28.12 | 9043 |
| 2023-10-06 | 28.03 | $28.09 | 6539 |
| 2023-10-05 | 28.04 | $27.87 | 9425 |
| 2023-10-04 | 28.07 | $27.91 | 4477 |
| 2023-10-03 | 28.09 | $27.78 | 3139 |
| 2023-10-02 | 28.14 | $27.97 | 10855 |
| 2023-09-29 | 28.16 | $27.99 | 8506 |
| 2023-09-28 | 28.19 | $27.98 | 5883 |
| 2023-09-27 | 28.22 | $27.88 | 4682 |
| 2023-09-26 | 28.26 | $27.89 | 2914 |
| 2023-09-25 | 28.30 | $28.08 | 15202 |
| 2023-09-22 | 28.33 | $28.08 | 2196 |
| 2023-09-21 | 28.35 | $28.10 | 7198 |
| 2023-09-20 | 28.38 | $28.31 | 2750 |
| 2023-09-19 | 28.38 | $28.37 | 6119 |
| 2023-09-18 | 28.37 | $28.41 | 957 |
| 2023-09-15 | 28.36 | $28.40 | 7098 |
| 2023-09-14 | 28.35 | $28.47 | 9240 |
| 2023-09-13 | 28.33 | $28.42 | 5652 |
| 2023-09-12 | 28.32 | $28.41 | 2251 |
| 2023-09-11 | 28.30 | $28.39 | 10361 |
| 2023-09-08 | 28.29 | $28.33 | 15597 |
| 2023-09-07 | 28.28 | $28.32 | 8384 |
| 2023-09-06 | 28.27 | $28.36 | 14546 |
| 2023-09-05 | 28.26 | $28.39 | 19656 |
| 2023-09-01 | 28.24 | $28.47 | 3401 |
| 2023-08-31 | 28.21 | $28.39 | 9190 |
| 2023-08-30 | 28.20 | $28.40 | 4280 |
| 2023-08-29 | 28.18 | $28.38 | 6393 |
| 2023-08-28 | 28.16 | $28.23 | 2493 |
| 2023-08-25 | 28.16 | $28.16 | 3564 |
| 2023-08-24 | 28.16 | $28.10 | 3592 |
| 2023-08-23 | 28.17 | $28.19 | 36241 |
| 2023-08-22 | 28.18 | $28.11 | 2256 |
| 2023-08-21 | 28.19 | $28.10 | 3857 |
| 2023-08-18 | 28.21 | $28.00 | 11964 |
| 2023-08-17 | 28.23 | $28.05 | 11056 |
| 2023-08-16 | 28.26 | $28.06 | 14668 |
| 2023-08-15 | 28.28 | $28.16 | 3802 |
| 2023-08-14 | 28.30 | $28.29 | 7331 |
| 2023-08-11 | 28.30 | $28.23 | 11654 |
| 2023-08-10 | 28.31 | $28.20 | 9179 |
| 2023-08-09 | 28.32 | $28.24 | 4950 |
| 2023-08-08 | 28.33 | $28.29 | 1806 |
| 2023-08-07 | 28.33 | $28.33 | 4926 |
| 2023-08-04 | 28.33 | $28.24 | 6394 |
| 2023-08-03 | 28.33 | $28.25 | 14131 |
| 2023-08-02 | 28.34 | $28.26 | 15980 |
| 2023-08-01 | 28.34 | $28.39 | 200339 |
| 2023-07-31 | 28.33 | $28.41 | 32640 |
| 2023-07-28 | 28.31 | $28.40 | 153178 |
| 2023-07-27 | 28.30 | $28.34 | 16700 |
| 2023-07-26 | 28.28 | $28.40 | 15762 |
| 2023-07-25 | 28.26 | $28.37 | 25587 |
| 2023-07-24 | 28.25 | $28.40 | 4326 |
| 2023-07-21 | 28.22 | $28.31 | 11579 |
| 2023-07-20 | 28.20 | $28.33 | 3340 |
| 2023-07-19 | 28.18 | $28.36 | 7123 |
| 2023-07-18 | 28.15 | $28.35 | 15517 |
| 2023-07-17 | 28.12 | $28.35 | 31321 |
| 2023-07-14 | 28.09 | $28.25 | 23209 |
| 2023-07-13 | 28.07 | $28.34 | 13958 |
| 2023-07-12 | 28.04 | $28.20 | 9560 |
| 2023-07-11 | 28.02 | $28.11 | 206899 |
| 2023-07-10 | 28.00 | $28.09 | 13041 |
| 2023-07-07 | 27.99 | $28.00 | 40155 |
| 2023-07-06 | 27.98 | $28.04 | 13570 |
| 2023-07-05 | 27.96 | $28.11 | 31013 |
| 2023-07-03 | 27.94 | $28.16 | 16073 |
| 2023-06-30 | 27.91 | $28.10 | 18451 |
| 2023-06-29 | 27.88 | $28.05 | 10594 |
| 2023-06-28 | 27.86 | $27.95 | 39945 |
| 2023-06-27 | 27.84 | $27.96 | 2967 |
| 2023-06-26 | 27.82 | $27.81 | 16396 |
| 2023-06-23 | 27.80 | $27.87 | 3544 |
| 2023-06-22 | 27.78 | $27.92 | 13118 |
| 2023-06-21 | 27.75 | $27.85 | 18022 |
| 2023-06-20 | 27.73 | $27.94 | 4623 |
| 2023-06-16 | 27.70 | $27.99 | 6988 |
| 2023-06-15 | 27.65 | $27.96 | 6926 |
| 2023-06-14 | 27.61 | $27.85 | 8792 |
| 2023-06-13 | 27.57 | $27.85 | 9831 |
| 2023-06-12 | 27.54 | $27.80 | 6792 |
| 2023-06-09 | 27.50 | $27.70 | 8448 |
| 2023-06-08 | 27.47 | $27.73 | 4816 |
| 2023-06-07 | 27.43 | $27.61 | 10622 |
| 2023-06-06 | 27.41 | $27.64 | 65413 |
| 2023-06-05 | 27.38 | $27.66 | 6716 |
| 2023-06-02 | 27.34 | $27.60 | 9340 |
| 2023-06-01 | 27.31 | $27.47 | 6660 |
| 2023-05-31 | 27.29 | $27.38 | 6530 |
| 2023-05-30 | 27.28 | $27.39 | 34672 |
| 2023-05-26 | 27.26 | $27.41 | 16546 |
| 2023-05-25 | 27.24 | $27.22 | 18164 |
| 2023-05-24 | 27.24 | $27.13 | 18555 |
| 2023-05-23 | 27.25 | $27.24 | 10024 |
| 2023-05-22 | 27.25 | $27.36 | 5524 |
| 2023-05-19 | 27.23 | $27.40 | 5962 |
| 2023-05-18 | 27.21 | $27.41 | 7868 |
| 2023-05-17 | 27.18 | $27.34 | 31721 |
| 2023-05-16 | 27.16 | $27.14 | 28022 |
| 2023-05-15 | 27.17 | $27.25 | 309801 |
| 2023-05-12 | 27.16 | $27.16 | 25950 |
| 2023-05-11 | 27.15 | $27.20 | 10522 |
| 2023-05-10 | 27.15 | $27.25 | 9051 |
| 2023-05-09 | 27.14 | $27.17 | 7931 |
| 2023-05-08 | 27.13 | $27.21 | 8068 |
| 2023-05-05 | 27.12 | $27.22 | 8991 |
| 2023-05-04 | 27.11 | $26.97 | 89833 |
| 2023-05-03 | 27.13 | $27.07 | 20256 |
| 2023-05-02 | 27.13 | $27.18 | 32164 |
| 2023-05-01 | 27.12 | $27.26 | 21464 |
| 2023-04-28 | 27.11 | $27.24 | 81959 |
| 2023-04-27 | 27.09 | $27.17 | 61147 |
| 2023-04-26 | 27.08 | $26.93 | 239616 |
| 2023-04-25 | 27.10 | $26.97 | 68222 |
| 2023-04-24 | 27.11 | $27.18 | 136159 |
| 2023-04-21 | 27.10 | $27.13 | 72122 |
| 2023-04-20 | 27.09 | $27.10 | 34542 |
| 2023-04-19 | 27.09 | $27.17 | 38367 |
| 2023-04-18 | 27.08 | $27.19 | 54646 |
| 2023-04-17 | 27.06 | $27.21 | 44684 |
| 2023-04-14 | 27.04 | $27.06 | 95286 |
| 2023-04-13 | 27.04 | $27.18 | 83018 |
| 2023-04-12 | 27.02 | $27.00 | 54658 |
| 2023-04-11 | 27.02 | $27.04 | 69579 |
| 2023-04-10 | 27.02 | $27.04 | 364114 |
| 2023-04-06 | 27.01 | $27.07 | 101044 |
| 2023-04-05 | 27.00 | $27.03 | 362957 |
| 2023-04-04 | 26.99 | $27.02 | 265360 |
| 2023-04-03 | 26.99 | $27.09 | 865451 |
| 2023-03-31 | 26.97 | $27.02 | 460545 |
| 2023-03-30 | 26.96 | $27.01 | 65389 |
| 2023-03-29 | 26.96 | $27.04 | 35715 |
| 2023-03-28 | 26.95 | $27.03 | 17616 |
| 2023-03-27 | 26.94 | $27.00 | 8919 |
| 2023-03-24 | 26.93 | $27.00 | 4831 |
| 2023-03-23 | 26.92 | $26.99 | 19589 |
| 2023-03-22 | 26.91 | $26.98 | 4714 |
| 2023-03-21 | 26.90 | $26.96 | 9619 |
| 2023-03-20 | 26.90 | $26.94 | 10270 |
| 2023-03-17 | 26.89 | $26.92 | 9859 |
| 2023-03-16 | 26.88 | $26.92 | 44417 |
| 2023-03-15 | 26.88 | $26.86 | 2972 |
| 2023-03-14 | 26.88 | $26.90 | 25486 |
| 2023-03-13 | 26.88 | $26.80 | 3108 |
| 2023-03-10 | 26.88 | $26.82 | 102866 |
| 2023-03-09 | 26.89 | $26.94 | 18335 |
| 2023-03-08 | 26.88 | $26.96 | 14784 |
| 2023-03-07 | 26.87 | $26.91 | 4125 |
| 2023-03-06 | 26.86 | $26.93 | 3281 |
| 2023-03-03 | 26.85 | $26.92 | 1436 |
| 2023-03-02 | 26.84 | $26.92 | 12151 |
| 2023-03-01 | 26.84 | $26.86 | 17648 |
| 2023-02-28 | 26.83 | $26.85 | 22149 |
| 2023-02-27 | 26.83 | $26.85 | 34695 |
| 2023-02-24 | 26.82 | $26.86 | 8647 |
| 2023-02-23 | 26.82 | $26.90 | 7791 |
| 2023-02-22 | 26.81 | $26.84 | 45703 |
| 2023-02-21 | 26.80 | $26.79 | 21933 |
| 2023-02-17 | 26.80 | $26.83 | 14700 |
| 2023-02-16 | 26.80 | $26.81 | 9807 |
| 2023-02-15 | 26.79 | $26.86 | 3646 |
| 2023-02-14 | 26.78 | $26.85 | 14699 |
| 2023-02-13 | 26.77 | $26.80 | 11579 |
| 2023-02-10 | 26.76 | $26.79 | 12213 |
| 2023-02-09 | 26.75 | $26.78 | 302545 |
| 2023-02-08 | 26.74 | $26.82 | 24793 |
| 2023-02-07 | 26.73 | $26.84 | 7539 |
| 2023-02-06 | 26.71 | $26.79 | 45667 |
| 2023-02-03 | 26.70 | $26.80 | 7657 |
| 2023-02-02 | 26.68 | $26.80 | 2789 |
| 2023-02-01 | 26.66 | $26.78 | 861 |
| 2023-01-31 | 26.64 | $26.74 | 5266 |
| 2023-01-30 | 26.62 | $26.72 | 545 |
| 2023-01-27 | 26.60 | $26.75 | 3757 |
| 2023-01-26 | 26.57 | $26.72 | 794 |
| 2023-01-25 | 26.55 | $26.68 | 3362 |
| 2023-01-24 | 26.52 | $26.67 | 3302 |
| 2023-01-23 | 26.50 | $26.67 | 4593 |
| 2023-01-20 | 26.47 | $26.62 | 2787 |
| 2023-01-19 | 26.44 | $26.53 | 8559 |
| 2023-01-18 | 26.43 | $26.55 | 7872 |
| 2023-01-17 | 26.40 | $26.62 | 1199 |
| 2023-01-13 | 26.37 | $26.62 | — |
| 2023-01-12 | 26.34 | $26.60 | 5382 |
| 2023-01-11 | 26.31 | $26.53 | 2982 |
| 2023-01-10 | 26.29 | $26.46 | 723 |
| 2023-01-09 | 26.27 | $26.43 | 2233 |
| 2023-01-06 | 26.26 | $26.44 | 2339 |
| 2023-01-05 | 26.24 | $26.25 | 2316 |
| 2023-01-04 | 26.24 | $26.30 | 12429 |
| 2023-01-03 | 26.23 | $26.27 | 2962 |
| 2022-12-30 | 26.23 | $26.26 | 1205 |
| 2022-12-29 | 26.23 | $26.27 | 3674 |
| 2022-12-28 | 26.24 | $26.14 | 19456 |
| 2022-12-27 | 26.25 | $26.20 | 7010 |
| 2022-12-23 | 26.26 | $26.19 | 7195 |
| 2022-12-22 | 26.27 | $26.15 | 526 |
| 2022-12-21 | 26.29 | $26.27 | 2189 |
| 2022-12-20 | 26.30 | $26.16 | 8086 |
| 2022-12-19 | 26.31 | $26.14 | 1213 |
| 2022-12-16 | 26.33 | $26.17 | 4356 |
| 2022-12-15 | 26.35 | $26.22 | 302 |
| 2022-12-14 | 26.36 | $26.42 | 477 |
| 2022-12-13 | 26.35 | $26.44 | 2420 |
| 2022-12-12 | 26.34 | $26.37 | 9013 |
| 2022-12-09 | 26.33 | $26.26 | 12736 |
| 2022-12-08 | 26.34 | $26.31 | 2773 |
| 2022-12-07 | 26.34 | $26.24 | 5492 |
| 2022-12-06 | 26.34 | $26.26 | 2212 |
| 2022-12-05 | 26.34 | $26.37 | 8765 |
| 2022-12-02 | 26.32 | $26.50 | 4284 |
| 2022-12-01 | 26.29 | $26.51 | 101696 |
| 2022-11-30 | 26.25 | $26.51 | 2915 |
| 2022-11-29 | 26.22 | $26.27 | 29566 |
| 2022-11-28 | 26.20 | $26.26 | 2517 |
| 2022-11-25 | 26.18 | $26.40 | 705 |
| 2022-11-23 | 26.15 | $26.41 | 5680 |
| 2022-11-22 | 26.11 | $26.37 | 29953 |
| 2022-11-21 | 26.07 | $26.23 | 3314 |
| 2022-11-18 | 26.05 | $26.22 | 6546 |
| 2022-11-17 | 26.02 | $26.22 | 2789 |
| 2022-11-16 | 25.99 | $26.21 | 1181 |
| 2022-11-15 | 25.95 | $26.25 | 11255 |
| 2022-11-14 | 25.91 | $26.21 | 4252 |
| 2022-11-11 | 25.87 | $26.30 | 5471 |
| 2022-11-10 | 25.81 | $26.22 | 188 |
| 2022-11-09 | 25.76 | $25.71 | 1365 |
| 2022-11-08 | 25.75 | $25.91 | 1453 |
| 2022-11-07 | 25.71 | $25.88 | 16538 |
| 2022-11-04 | 25.68 | $25.76 | 2261 |
| 2022-11-03 | 25.66 | $25.62 | 621 |
| 2022-11-02 | 25.65 | $25.72 | 939 |
| 2022-11-01 | 25.63 | $25.94 | 3980 |
| 2022-10-31 | 25.59 | $25.95 | 212 |
| 2022-10-28 | 25.54 | $25.99 | 16759 |
| 2022-10-27 | 25.48 | $25.71 | 640 |
| 2022-10-26 | 25.45 | $25.80 | 4083 |
| 2022-10-25 | 25.41 | $25.85 | 64 |
| 2022-10-24 | 25.36 | $25.68 | 4458 |
| 2022-10-21 | 25.32 | $25.58 | 10604 |
| 2022-10-20 | 25.30 | $25.35 | 6787 |
| 2022-10-19 | 25.29 | $25.39 | 176 |
| 2022-10-18 | 25.28 | $25.45 | 40 |
| 2022-10-17 | 25.27 | $25.35 | 741 |
| 2022-10-14 | 25.27 | $25.08 | 303 |
| 2022-10-13 | 25.30 | $25.32 | 151 |
| 2022-10-12 | 25.31 | $25.05 | 151 |
| 2022-10-11 | 25.35 | $25.12 | 2800 |
| 2022-10-10 | 25.38 | $25.14 | 198 |
| 2022-10-07 | 25.42 | $25.21 | 804 |
| 2022-10-06 | 25.46 | $25.55 | 4673 |
| 2022-10-05 | 25.46 | $25.57 | 7808 |
| 2022-10-04 | 25.47 | $25.59 | 244 |
| 2022-10-03 | 25.48 | $25.32 | 32776 |
| 2022-09-30 | 25.51 | $25.05 | 2562 |
| 2022-09-29 | 25.58 | $25.16 | 150 |
| 2022-09-28 | 25.64 | $25.40 | 150 |
| 2022-09-27 | 25.68 | $25.16 | 831 |
| 2022-09-26 | 25.74 | $25.21 | 703 |
| 2022-09-23 | 25.81 | $25.30 | 36515 |
| 2022-09-22 | 25.87 | $25.54 | 2120 |
| 2022-09-21 | 25.91 | $25.58 | 1100 |
| 2022-09-20 | 25.96 | $25.74 | 578 |
| 2022-09-19 | 25.99 | $25.81 | 67818 |
| 2022-09-16 | 26.01 | $25.76 | 710 |
| 2022-09-15 | 26.05 | $25.82 | 5539 |
| 2022-09-14 | 26.09 | $25.92 | 3007 |
| 2022-09-13 | 26.12 | $25.93 | 4500 |
| 2022-09-12 | 26.15 | $26.38 | 5878 |
| 2022-09-09 | 26.15 | $26.28 | 3374 |
| 2022-09-08 | 26.15 | $26.06 | 3950 |
| 2022-09-07 | 26.18 | $26.01 | 1153 |
| 2022-09-06 | 26.21 | $25.85 | 12320 |
| 2022-09-02 | 26.27 | $25.82 | 17271 |
| 2022-09-01 | 26.32 | $25.91 | 3073 |
| 2022-08-31 | 26.37 | $25.95 | 566 |
| 2022-08-30 | 26.42 | $25.95 | 161 |
| 2022-08-29 | 26.47 | $26.12 | 2645 |
| 2022-08-26 | 26.51 | $26.16 | 3861 |
| 2022-08-25 | 26.54 | $26.51 | 1171 |
| 2022-08-24 | 26.54 | $26.38 | 758 |
| 2022-08-23 | 26.54 | $26.33 | 566 |
| 2022-08-22 | 26.55 | $26.34 | 853 |
| 2022-08-19 | 26.56 | $26.59 | 18378 |
| 2022-08-18 | 26.54 | $26.85 | 4326 |
| 2022-08-17 | 26.49 | $26.77 | 8536 |
| 2022-08-16 | 26.44 | $26.82 | 7888 |
| 2022-08-15 | 26.38 | $26.75 | 3346 |
| 2022-08-12 | 26.33 | $26.69 | 1556 |
| 2022-08-11 | 26.27 | $26.60 | 4235 |
| 2022-08-10 | 26.22 | $26.57 | 23198 |
| 2022-08-09 | 26.16 | $26.36 | 899 |
| 2022-08-08 | 26.12 | $26.32 | 2158 |
| 2022-08-05 | 26.08 | $26.37 | 5463 |
| 2022-08-04 | 26.03 | $26.40 | 6302 |
| 2022-08-03 | 25.97 | $26.37 | 5232 |
| 2022-08-02 | 25.92 | $26.26 | 2831 |
| 2022-08-01 | 25.87 | $26.30 | 7219 |
| 2022-07-29 | 25.81 | $26.33 | 2502 |
| 2022-07-28 | 25.74 | $26.17 | 6555 |
| 2022-07-27 | 25.69 | $26.07 | 15549 |
| 2022-07-26 | 25.64 | $25.74 | 408 |
| 2022-07-25 | 25.63 | $25.85 | 4570 |
| 2022-07-22 | 25.60 | $25.81 | 6204 |
| 2022-07-21 | 25.57 | $25.89 | 1267 |
| 2022-07-20 | 25.53 | $25.80 | 12297 |
| 2022-07-19 | 25.50 | $25.76 | 12237 |
| 2022-07-18 | 25.47 | $25.46 | 2169 |
| 2022-07-15 | 25.46 | $25.54 | 1398 |
| 2022-07-14 | 25.45 | $25.27 | 13246 |
| 2022-07-13 | 25.45 | $25.41 | 1776 |
| 2022-07-12 | 25.45 | $25.44 | 2151 |
| 2022-07-11 | 25.44 | $25.55 | 184 |
| 2022-07-08 | 25.43 | $25.67 | 4091 |
| 2022-07-07 | 25.40 | $25.66 | 5689 |
| 2022-07-06 | 25.38 | $25.55 | 3666 |
| 2022-07-05 | 25.38 | $25.45 | 11770 |
| 2022-07-01 | 25.38 | $25.44 | 289 |
| 2022-06-30 | 25.40 | $25.31 | 9335 |
| 2022-06-29 | 25.42 | $25.41 | 6470 |
| 2022-06-28 | 25.45 | $25.40 | 7008 |
| 2022-06-27 | 25.48 | $25.56 | 2358 |
| 2022-06-24 | 25.49 | $25.59 | 3 |
| 2022-06-23 | 25.51 | $25.34 | 2359 |
| 2022-06-22 | 25.55 | $25.20 | 2521 |
| 2022-06-21 | 25.61 | $25.27 | 10309 |
| 2022-06-17 | 25.66 | $24.94 | 5543 |
| 2022-06-16 | 25.75 | $24.82 | 2947 |
| 2022-06-15 | 25.85 | $25.36 | 17505 |
| 2022-06-14 | 25.90 | $25.08 | 11117 |
| 2022-06-13 | 25.99 | $25.03 | 5312 |
| 2022-06-10 | 26.08 | $25.66 | 8416 |
| 2022-06-09 | 26.12 | $25.96 | 12507 |
| 2022-06-08 | 26.12 | $26.23 | 43110 |
| 2022-06-07 | 26.10 | $26.35 | 21848 |
| 2022-06-06 | 26.06 | $26.30 | 40219 |
| 2022-06-03 | 26.02 | $26.22 | 4359 |
| 2022-06-02 | 26.00 | $26.38 | 10858 |
| 2022-06-01 | 25.96 | $26.21 | 36072 |
| 2022-05-31 | 25.93 | $26.31 | 26022 |
| 2022-05-27 | 25.90 | $26.32 | 11364 |
| 2022-05-26 | 25.87 | $26.09 | 16442 |
| 2022-05-25 | 25.85 | $25.86 | 26833 |
| 2022-05-24 | 25.87 | $25.74 | 22280 |
| 2022-05-23 | 25.90 | $25.81 | 23459 |
| 2022-05-20 | 25.92 | $25.66 | 17624 |
| 2022-05-19 | 25.96 | $25.65 | 29722 |
| 2022-05-18 | 26.01 | $25.65 | 32532 |
| 2022-05-17 | 26.07 | $26.09 | 15564 |
| 2022-05-16 | 26.09 | $25.91 | 16266 |
| 2022-05-13 | 26.13 | $25.91 | 17980 |
| 2022-05-12 | 26.18 | $25.69 | 23587 |
| 2022-05-11 | 26.25 | $25.66 | 55197 |
| 2022-05-10 | 26.33 | $25.86 | 87855 |
| 2022-05-09 | 26.40 | $25.73 | 21616 |
| 2022-05-06 | 26.49 | $26.19 | 42372 |
| 2022-05-05 | 26.53 | $26.19 | 77921 |
| 2022-05-04 | 26.58 | $26.66 | 32887 |
| 2022-05-03 | 26.59 | $26.28 | 28299 |
| 2022-05-02 | 26.64 | $26.26 | 24942 |
| 2022-04-29 | 26.70 | $26.15 | 56643 |
| 2022-04-28 | 26.77 | $26.59 | 66472 |
| 2022-04-27 | 26.81 | $26.31 | 40332 |
| 2022-04-26 | 26.87 | $26.30 | 12262 |
| 2022-04-25 | 26.94 | $26.60 | 24647 |
| 2022-04-22 | 26.98 | $26.55 | 32344 |
| 2022-04-21 | 27.04 | $26.86 | 20464 |
| 2022-04-20 | 27.06 | $27.11 | 108590 |
| 2022-04-19 | 27.06 | $27.04 | 38916 |
| 2022-04-18 | 27.07 | $26.85 | 14079 |
| 2022-04-14 | 27.10 | $26.95 | 28666 |
| 2022-04-13 | 27.12 | $27.03 | 23232 |
| 2022-04-12 | 27.13 | $26.89 | 67389 |
| 2022-04-11 | 27.15 | $26.91 | 202834 |
| 2022-04-08 | 27.17 | $27.07 | 54960 |
| 2022-04-07 | 27.18 | $27.14 | 220582 |
| 2022-04-06 | 27.17 | $27.07 | 129998 |
| 2022-04-05 | 27.17 | $27.15 | 13599 |
| 2022-04-04 | 27.16 | $27.29 | 30935 |
| 2022-04-01 | 27.13 | $27.28 | 262553 |
| 2022-03-31 | 27.11 | $27.22 | 164832 |
| 2022-03-30 | 27.08 | $27.21 | 37909 |
| 2022-03-29 | 27.06 | $27.23 | 3410 |
| 2022-03-28 | 27.03 | $27.26 | 3047 |
| 2022-03-25 | 26.99 | $27.22 | 3635 |
| 2022-03-24 | 26.96 | $27.21 | 3635 |
| 2022-03-23 | 26.93 | $27.19 | 203 |
| 2022-03-22 | 26.90 | $27.20 | 1716 |
| 2022-03-21 | 26.86 | $27.16 | 48 |
| 2022-03-18 | 26.82 | $27.15 | 2565 |
| 2022-03-17 | 26.79 | $27.06 | 16442 |
| 2022-03-16 | 26.76 | $26.97 | 4894 |
| 2022-03-15 | 26.74 | $26.80 | 985 |
| 2022-03-14 | 26.74 | $26.63 | 12576 |
| 2022-03-11 | 26.76 | $26.68 | 184 |
| 2022-03-10 | 26.77 | $26.76 | 184 |
| 2022-03-09 | 26.77 | $26.74 | 575 |
| 2022-03-08 | 26.78 | $26.57 | 578 |
| 2022-03-07 | 26.81 | $26.62 | 30 |
| 2022-03-04 | 26.83 | $26.78 | 43 |
| 2022-03-03 | 26.84 | $26.86 | — |
| 2022-03-02 | 26.84 | $26.89 | 12913 |
| 2022-03-01 | 26.84 | $26.76 | 190 |
| 2022-02-28 | 26.85 | $26.86 | 20 |
| 2022-02-25 | 26.85 | $26.89 | 21 |
| 2022-02-24 | 26.85 | $26.76 | 76 |
| 2022-02-23 | 26.86 | $26.64 | 21753 |
| 2022-02-22 | 26.88 | $26.74 | 2008 |
| 2022-02-18 | 26.90 | $26.81 | 9 |
| 2022-02-17 | 26.90 | $26.85 | 3441 |
| 2022-02-16 | 26.91 | $26.96 | 2 |
| 2022-02-15 | 26.90 | $26.93 | 165 |
| 2022-02-14 | 26.89 | $26.83 | 342 |
| 2022-02-11 | 26.90 | $26.84 | 136 |
| 2022-02-10 | 26.90 | $26.95 | 199 |
| 2022-02-09 | 26.90 | $27.03 | 1268 |
| 2022-02-08 | 26.88 | $26.98 | 1268 |
| 2022-02-07 | 26.88 | $26.93 | 3153 |
| 2022-02-04 | 26.87 | $26.93 | 2 |
| 2022-02-03 | 26.87 | $26.92 | 23542 |
| 2022-02-02 | 26.87 | $27.02 | 8 |
| 2022-02-01 | 26.86 | $26.98 | 43 |
| 2022-01-31 | 26.85 | $26.93 | 43 |
| 2022-01-28 | 26.85 | $26.82 | 1314 |
| 2022-01-27 | 26.86 | $26.65 | 17952 |
| 2022-01-26 | 26.89 | $26.70 | 217 |
| 2022-01-25 | 26.92 | $26.70 | 377 |
| 2022-01-24 | 26.94 | $26.75 | 61027 |
| 2022-01-21 | 26.97 | $26.76 | 625 |
| 2022-01-20 | 26.99 | $26.87 | 2974 |
| 2022-01-19 | 27.00 | $26.92 | 1800 |
| 2022-01-18 | 27.01 | $26.95 | 6387 |
| 2022-01-14 | 27.01 | $27.01 | 90 |
| 2022-01-13 | 27.01 | $26.99 | 7039 |
| 2022-01-12 | 27.01 | $27.05 | 5680 |
| 2022-01-11 | 27.01 | $27.03 | 695 |
| 2022-01-10 | 27.00 | $26.99 | 5490 |
| 2022-01-07 | 27.00 | $27.00 | 604 |
| 2022-01-06 | 27.00 | $26.99 | 694 |
| 2022-01-05 | 27.00 | $27.03 | 452241 |
| 2022-01-04 | 26.99 | $27.05 | 2032 |
| 2022-01-03 | 26.98 | $27.05 | 18454 |
| 2021-12-31 | 26.97 | $27.05 | 378 |
| 2021-12-30 | 26.96 | $27.05 | 1668 |
| 2021-12-29 | 26.95 | $27.06 | 1552 |
| 2021-12-28 | 26.93 | $27.03 | 1327 |
| 2021-12-27 | 26.92 | $27.03 | 1905 |
| 2021-12-23 | 26.90 | $27.00 | 1484 |
| 2021-12-22 | 26.89 | $26.96 | 2131 |
| 2021-12-21 | 26.88 | $26.93 | 81787 |
| 2021-12-20 | 26.88 | $26.83 | 1436 |
| 2021-12-17 | 26.88 | $26.89 | 1866 |
| 2021-12-16 | 26.88 | $26.92 | 1430 |
| 2021-12-15 | 26.87 | $26.97 | 1650 |
| 2021-12-14 | 26.86 | $26.89 | 1714 |
| 2021-12-13 | 26.86 | $26.94 | 1593 |
| 2021-12-10 | 26.86 | $26.96 | 2745 |
| 2021-12-09 | 26.85 | $26.91 | 2044 |
| 2021-12-08 | 26.84 | $26.94 | 2359 |
| 2021-12-07 | 26.84 | $26.90 | 1842 |
| 2021-12-06 | 26.83 | $26.79 | 966 |
| 2021-12-03 | 26.84 | $26.69 | 2495 |
| 2021-12-02 | 26.86 | $26.77 | 1836 |
| 2021-12-01 | 26.87 | $26.73 | 3637 |
| 2021-11-30 | 26.89 | $26.78 | 1047 |
| 2021-11-29 | 26.90 | $26.89 | 483 |
| 2021-11-26 | 26.90 | $26.80 | 563 |
| 2021-11-24 | 26.91 | $26.92 | 2911 |
| 2021-11-23 | 26.91 | $26.92 | 872 |
| 2021-11-22 | 26.91 | $26.91 | 2057 |
| 2021-11-19 | 26.91 | $26.90 | 2637 |
| 2021-11-18 | 26.91 | $26.93 | 3129 |
| 2021-11-17 | 26.90 | $26.92 | 1696 |
| 2021-11-16 | 26.90 | $26.92 | 1827 |
| 2021-11-15 | 26.90 | $26.92 | 2336 |
| 2021-11-12 | 26.89 | $26.93 | 1431 |
| 2021-11-11 | 26.89 | $26.90 | 4308 |
| 2021-11-10 | 26.88 | $26.91 | 2967 |
| 2021-11-09 | 26.87 | $26.91 | 1914 |
| 2021-11-08 | 26.87 | $26.91 | 2864 |
| 2021-11-05 | 26.86 | $26.93 | 1369 |
| 2021-11-04 | 26.84 | $26.93 | 1865 |
| 2021-11-03 | 26.83 | $26.92 | 2147 |
| 2021-11-02 | 26.82 | $26.89 | 1511 |
| 2021-11-01 | 26.80 | $26.86 | 1370 |
| 2021-10-29 | 26.79 | $26.89 | 1510 |
| 2021-10-28 | 26.78 | $26.86 | 807 |
| 2021-10-27 | 26.76 | $26.84 | 2237 |
| 2021-10-26 | 26.75 | $26.85 | 5039 |
| 2021-10-25 | 26.73 | $26.85 | 96 |
| 2021-10-22 | 26.71 | $26.83 | 2591 |
| 2021-10-21 | 26.69 | $26.83 | 2289 |
| 2021-10-20 | 26.68 | $26.82 | 1623 |
| 2021-10-19 | 26.66 | $26.80 | 1607 |
| 2021-10-18 | 26.64 | $26.77 | 1789 |
| 2021-10-15 | 26.63 | $26.77 | 1493 |
| 2021-10-14 | 26.61 | $26.72 | 1733 |
| 2021-10-13 | 26.60 | $26.64 | 759 |
| 2021-10-12 | 26.60 | $26.61 | 1877 |
| 2021-10-11 | 26.60 | $26.64 | 1768 |
| 2021-10-08 | 26.59 | $26.64 | 2820 |
| 2021-10-07 | 26.59 | $26.66 | 2059 |
| 2021-10-06 | 26.58 | $26.60 | 1184 |
| 2021-10-05 | 26.58 | $26.58 | 1270 |
| 2021-10-04 | 26.58 | $26.48 | 828 |
| 2021-10-01 | 26.60 | $26.58 | 5993 |
| 2021-09-30 | 26.60 | $26.53 | 1501 |
| 2021-09-29 | 26.61 | $26.54 | 1546 |
| 2021-09-28 | 26.62 | $26.55 | 2392 |
| 2021-09-27 | 26.63 | $26.67 | 911 |
| 2021-09-24 | 26.63 | $26.70 | 1818 |
| 2021-09-23 | 26.63 | $26.68 | 2306 |
| 2021-09-22 | 26.63 | $26.58 | 1304 |
| 2021-09-21 | 26.63 | $26.50 | 2336 |
| 2021-09-20 | 26.65 | $26.47 | 1570 |
| 2021-09-17 | 26.67 | $26.60 | 1072 |
| 2021-09-16 | 26.67 | $26.66 | 2569 |
| 2021-09-15 | 26.67 | $26.67 | 991 |
| 2021-09-14 | 26.67 | $26.62 | 3777 |
| 2021-09-13 | 26.68 | $26.64 | 860 |
| 2021-09-10 | 26.68 | $26.66 | 2298 |
| 2021-09-09 | 26.68 | $26.70 | 3176 |
| 2021-09-08 | 26.68 | $26.69 | 1783 |
| 2021-09-07 | 26.67 | $26.70 | 1192 |
| 2021-09-03 | 26.67 | $26.71 | 1670 |
| 2021-09-02 | 26.66 | $26.72 | 2538 |
| 2021-09-01 | 26.65 | $26.72 | 4344 |
| 2021-08-31 | 26.65 | $26.70 | 2181 |
| 2021-08-30 | 26.64 | $26.72 | 4757 |
| 2021-08-27 | 26.63 | $26.69 | 1123 |
| 2021-08-26 | 26.62 | $26.64 | 2307 |
| 2021-08-25 | 26.62 | $26.68 | 238 |
| 2021-08-24 | 26.61 | $26.66 | 994 |
| 2021-08-23 | 26.61 | $26.66 | 2269 |
| 2021-08-20 | 26.60 | $26.60 | 1733 |
| 2021-08-19 | 26.60 | $26.55 | 433 |
| 2021-08-18 | 26.60 | $26.57 | 1234 |
| 2021-08-17 | 26.60 | $26.62 | 2944 |
| 2021-08-16 | 26.60 | $26.67 | 864 |
| 2021-08-13 | 26.59 | $26.62 | 2888 |
| 2021-08-12 | 26.58 | $26.65 | 1382 |
| 2021-08-11 | 26.57 | $26.63 | 2842 |
| 2021-08-10 | 26.56 | $26.62 | 2144 |
| 2021-08-09 | 26.55 | $26.62 | 3493 |
| 2021-08-06 | 26.54 | $26.61 | 636 |
| 2021-08-05 | 26.53 | $26.62 | 1690 |
| 2021-08-04 | 26.52 | $26.57 | 817 |
| 2021-08-03 | 26.52 | $26.57 | 1123 |
| 2021-08-02 | 26.51 | $26.53 | 1829 |
| 2021-07-30 | 26.50 | $26.55 | 341 |
| 2021-07-29 | 26.50 | $26.57 | 1130 |
| 2021-07-28 | 26.49 | $26.52 | 1086 |
| 2021-07-27 | 26.48 | $26.53 | 1475 |
| 2021-07-26 | 26.48 | $26.57 | 3442 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.26
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.12
Average
30.08
Maximum
37.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.26 | $37.23 | 5896 |
| 2026-07-21 | 37.26 | $37.25 | 4125 |
| 2026-07-20 | 37.25 | $37.17 | 4547 |
| 2026-07-17 | 37.25 | $37.19 | 16942 |
| 2026-07-16 | 37.25 | $37.25 | 24209 |
| 2026-07-15 | 37.24 | $37.28 | 22000 |
| 2026-07-14 | 37.22 | $37.25 | 175246 |
| 2026-07-13 | 37.20 | $37.19 | 13814 |
| 2026-07-10 | 37.19 | $37.26 | 69538 |
| 2026-07-09 | 37.17 | $37.24 | 65000 |
| 2026-07-08 | 37.14 | $37.13 | 13400 |
| 2026-07-07 | 37.13 | $37.12 | 4904 |
| 2026-07-06 | 37.12 | $37.17 | 64900 |
| 2026-07-02 | 37.10 | $37.12 | 199600 |
| 2026-07-01 | 37.09 | $37.13 | 2100 |
| 2026-06-30 | 37.07 | $37.14 | 2000 |
| 2026-06-29 | 37.05 | $37.05 | 6400 |
| 2026-06-26 | 37.04 | $36.97 | 1100 |
| 2026-06-25 | 37.04 | $36.96 | 1300 |
| 2026-06-24 | 37.05 | $36.93 | 4000 |
| 2026-06-23 | 37.06 | $36.93 | 27900 |
| 2026-06-22 | 37.08 | $37.04 | 2109 |
| 2026-06-18 | 37.07 | $37.07 | 4000 |
| 2026-06-17 | 37.06 | $36.94 | 8600 |
| 2026-06-16 | 37.07 | $37.09 | 2218 |
| 2026-06-15 | 37.05 | $37.10 | 1614 |
| 2026-06-12 | 37.03 | $36.97 | 5400 |
| 2026-06-11 | 37.02 | $36.91 | 13323 |
| 2026-06-10 | 37.03 | $36.75 | 4042 |
| 2026-06-09 | 37.07 | $36.88 | 8400 |
| 2026-06-08 | 37.10 | $36.91 | 6342 |
| 2026-06-05 | 37.11 | $36.88 | 12000 |
| 2026-06-04 | 37.14 | $37.08 | 6100 |
| 2026-06-03 | 37.12 | $37.05 | 15700 |
| 2026-06-02 | 37.11 | $37.08 | 11822 |
| 2026-06-01 | 37.09 | $37.06 | 5500 |
| 2026-05-29 | 37.07 | $37.04 | 3400 |
| 2026-05-28 | 37.05 | $37.04 | 4310 |
| 2026-05-27 | 37.02 | $36.98 | 8800 |
| 2026-05-26 | 37.00 | $36.96 | 2400 |
| 2026-05-22 | 36.98 | $36.92 | 13100 |
| 2026-05-21 | 36.97 | $36.87 | 4900 |
| 2026-05-20 | 36.96 | $36.85 | 16200 |
| 2026-05-19 | 36.95 | $36.77 | 2502 |
| 2026-05-18 | 36.95 | $36.84 | 6100 |
| 2026-05-15 | 36.94 | $36.81 | 11900 |
| 2026-05-14 | 36.93 | $36.88 | 7325 |
| 2026-05-13 | 36.90 | $36.84 | 15200 |
| 2026-05-12 | 36.88 | $36.82 | 5700 |
| 2026-05-11 | 36.85 | $36.80 | 10600 |
| 2026-05-08 | 36.83 | $36.81 | 6400 |
| 2026-05-07 | 36.79 | $36.75 | 14600 |
| 2026-05-06 | 36.76 | $36.77 | 4100 |
| 2026-05-05 | 36.71 | $36.64 | 7500 |
| 2026-05-04 | 36.69 | $36.58 | 6400 |
| 2026-05-01 | 36.67 | $36.64 | 4700 |
| 2026-04-30 | 36.63 | $36.63 | 1949 |
| 2026-04-29 | 36.59 | $36.49 | 3600 |
| 2026-04-28 | 36.57 | $36.53 | 9817 |
| 2026-04-27 | 36.54 | $36.55 | 3323 |
| 2026-04-24 | 36.49 | $36.53 | 7446 |
| 2026-04-23 | 36.44 | $36.45 | 9600 |
| 2026-04-22 | 36.39 | $36.48 | 11614 |
| 2026-04-21 | 36.33 | $36.37 | 16432 |
| 2026-04-20 | 36.28 | $36.44 | 10619 |
| 2026-04-17 | 36.20 | $36.47 | 6202 |
| 2026-04-16 | 36.11 | $36.35 | 6700 |
| 2026-04-15 | 36.02 | $36.30 | 14733 |
| 2026-04-14 | 35.92 | $36.24 | 12710 |
| 2026-04-13 | 35.82 | $36.11 | 15831 |
| 2026-04-10 | 35.74 | $35.98 | 93700 |
| 2026-04-09 | 35.66 | $36.02 | 40316 |
| 2026-04-08 | 35.56 | $35.93 | 54400 |
| 2026-04-07 | 35.46 | $35.56 | 31435 |
| 2026-04-06 | 35.43 | $35.57 | 48500 |
| 2026-04-02 | 35.39 | $35.53 | 127128 |
| 2026-04-01 | 35.35 | $35.50 | 303013 |
| 2026-03-31 | 35.31 | $35.38 | 190100 |
| 2026-03-30 | 35.28 | $35.32 | 45800 |
| 2026-03-27 | 35.27 | $35.24 | 6528 |
| 2026-03-26 | 35.26 | $35.28 | 8638 |
| 2026-03-25 | 35.25 | $35.32 | 8600 |
| 2026-03-24 | 35.23 | $35.28 | 71512 |
| 2026-03-23 | 35.22 | $35.25 | 4741 |
| 2026-03-20 | 35.20 | $35.15 | 13334 |
| 2026-03-19 | 35.21 | $35.23 | 9525 |
| 2026-03-18 | 35.20 | $35.21 | 5441 |
| 2026-03-17 | 35.19 | $35.24 | 5513 |
| 2026-03-16 | 35.18 | $35.22 | 3315 |
| 2026-03-13 | 35.16 | $35.12 | 3400 |
| 2026-03-12 | 35.17 | $35.12 | 12700 |
| 2026-03-11 | 35.17 | $35.16 | 10818 |
| 2026-03-10 | 35.17 | $35.17 | 8500 |
| 2026-03-09 | 35.16 | $35.15 | 2700 |
| 2026-03-06 | 35.16 | $35.07 | 12000 |
| 2026-03-05 | 35.17 | $35.14 | 6400 |
| 2026-03-04 | 35.17 | $35.17 | 21737 |
| 2026-03-03 | 35.16 | $35.12 | 13924 |
| 2026-03-02 | 35.17 | $35.14 | 11834 |
| 2026-02-27 | 35.17 | $35.17 | 27428 |
| 2026-02-26 | 35.16 | $35.21 | 5900 |
| 2026-02-25 | 35.14 | $35.16 | 6600 |
| 2026-02-24 | 35.12 | $35.15 | 9804 |
| 2026-02-23 | 35.11 | $35.08 | 5321 |
| 2026-02-20 | 35.11 | $35.11 | 3032 |
| 2026-02-19 | 35.10 | $35.08 | 1500 |
| 2026-02-18 | 35.10 | $35.09 | 5700 |
| 2026-02-17 | 35.10 | $35.08 | 15127 |
| 2026-02-13 | 35.09 | $35.04 | 3500 |
| 2026-02-12 | 35.10 | $35.02 | 35811 |
| 2026-02-11 | 35.10 | $35.10 | 21400 |
| 2026-02-10 | 35.10 | $35.12 | 7800 |
| 2026-02-09 | 35.08 | $35.12 | 16200 |
| 2026-02-06 | 35.06 | $35.09 | 3000 |
| 2026-02-05 | 35.05 | $34.95 | 29226 |
| 2026-02-04 | 35.06 | $35.00 | 4800 |
| 2026-02-03 | 35.07 | $35.01 | 9000 |
| 2026-02-02 | 35.07 | $35.05 | 17638 |
| 2026-01-30 | 35.06 | $35.02 | 2029 |
| 2026-01-29 | 35.06 | $35.04 | 13100 |
| 2026-01-28 | 35.05 | $35.04 | 8341 |
| 2026-01-27 | 35.04 | $35.04 | 5034 |
| 2026-01-26 | 35.03 | $35.03 | 15516 |
| 2026-01-23 | 35.02 | $35.02 | 7400 |
| 2026-01-22 | 35.01 | $35.01 | 4922 |
| 2026-01-21 | 35.00 | $34.95 | 12500 |
| 2026-01-20 | 34.99 | $34.90 | 16900 |
| 2026-01-16 | 35.00 | $34.99 | 20400 |
| 2026-01-15 | 34.99 | $34.97 | 8501 |
| 2026-01-14 | 34.98 | $34.94 | 5200 |
| 2026-01-13 | 34.98 | $34.96 | 3000 |
| 2026-01-12 | 34.97 | $34.98 | 4211 |
| 2026-01-09 | 34.95 | $34.94 | 30900 |
| 2026-01-08 | 34.94 | $34.93 | 8600 |
| 2026-01-07 | 34.92 | $34.92 | 9000 |
| 2026-01-06 | 34.91 | $34.92 | 2900 |
| 2026-01-05 | 34.89 | $34.91 | 13600 |
| 2026-01-02 | 34.88 | $34.87 | 4247 |
| 2025-12-31 | 34.86 | $34.86 | 2949 |
| 2025-12-30 | 34.85 | $34.88 | 3000 |
| 2025-12-29 | 34.83 | $34.86 | 2413 |
| 2025-12-26 | 34.81 | $34.85 | 300 |
| 2025-12-24 | 34.79 | $34.82 | 100 |
| 2025-12-23 | 34.77 | $34.82 | 2700 |
| 2025-12-22 | 34.74 | $34.80 | 1615 |
| 2025-12-19 | 34.72 | $34.74 | 800 |
| 2025-12-18 | 34.70 | $34.68 | 3600 |
| 2025-12-17 | 34.69 | $34.63 | 5100 |
| 2025-12-16 | 34.70 | $34.67 | 2400 |
| 2025-12-15 | 34.69 | $34.69 | 9301 |
| 2025-12-12 | 34.68 | $34.69 | 2433 |
| 2025-12-11 | 34.66 | $34.69 | 2600 |
| 2025-12-10 | 34.64 | $34.70 | 4900 |
| 2025-12-09 | 34.62 | $34.65 | 5806 |
| 2025-12-08 | 34.60 | $34.63 | 5806 |
| 2025-12-05 | 34.58 | $34.65 | 2002 |
| 2025-12-04 | 34.56 | $34.62 | 2045 |
| 2025-12-03 | 34.54 | $34.62 | 6626 |
| 2025-12-02 | 34.51 | $34.60 | 2400 |
| 2025-12-01 | 34.48 | $34.58 | 3400 |
| 2025-11-28 | 34.45 | $34.58 | 72612 |
| 2025-11-26 | 34.42 | $34.56 | 72612 |
| 2025-11-25 | 34.39 | $34.49 | 6332 |
| 2025-11-24 | 34.36 | $34.43 | 12319 |
| 2025-11-21 | 34.35 | $34.29 | 5500 |
| 2025-11-20 | 34.36 | $34.20 | 6000 |
| 2025-11-19 | 34.39 | $34.31 | 1000 |
| 2025-11-18 | 34.40 | $34.28 | 10700 |
| 2025-11-17 | 34.42 | $34.32 | 4547 |
| 2025-11-14 | 34.43 | $34.38 | 4914 |
| 2025-11-13 | 34.44 | $34.35 | 6000 |
| 2025-11-12 | 34.45 | $34.44 | 13200 |
| 2025-11-11 | 34.44 | $34.46 | 13118 |
| 2025-11-10 | 34.43 | $34.46 | 14000 |
| 2025-11-07 | 34.41 | $34.37 | 3246 |
| 2025-11-06 | 34.41 | $34.36 | 4932 |
| 2025-11-05 | 34.41 | $34.39 | 2900 |
| 2025-11-04 | 34.41 | $34.34 | 5914 |
| 2025-11-03 | 34.42 | $34.41 | 20747 |
| 2025-10-31 | 34.41 | $34.38 | 12900 |
| 2025-10-30 | 34.40 | $34.38 | 5300 |
| 2025-10-29 | 34.40 | $34.42 | 13836 |
| 2025-10-28 | 34.38 | $34.43 | 8700 |
| 2025-10-27 | 34.36 | $34.44 | 3726 |
| 2025-10-24 | 34.33 | $34.40 | 13200 |
| 2025-10-23 | 34.31 | $34.33 | 5300 |
| 2025-10-22 | 34.30 | $34.31 | 5800 |
| 2025-10-21 | 34.29 | $34.33 | 904 |
| 2025-10-20 | 34.27 | $34.32 | 4000 |
| 2025-10-17 | 34.25 | $34.24 | 4845 |
| 2025-10-16 | 34.25 | $34.14 | 10200 |
| 2025-10-15 | 34.26 | $34.21 | 14015 |
| 2025-10-14 | 34.26 | $34.20 | 21300 |
| 2025-10-13 | 34.27 | $34.23 | 4238 |
| 2025-10-10 | 34.26 | $34.09 | 1900 |
| 2025-10-09 | 34.29 | $34.27 | 3027 |
| 2025-10-08 | 34.28 | $34.28 | 3600 |
| 2025-10-07 | 34.27 | $34.24 | 13000 |
| 2025-10-06 | 34.27 | $34.27 | 3911 |
| 2025-10-03 | 34.25 | $34.23 | 4000 |
| 2025-10-02 | 34.25 | $34.22 | 7100 |
| 2025-10-01 | 34.24 | $34.24 | 17500 |
| 2025-09-30 | 34.23 | $34.23 | 7600 |
| 2025-09-29 | 34.21 | $34.20 | 833 |
| 2025-09-26 | 34.20 | $34.20 | 4441 |
| 2025-09-25 | 34.19 | $34.11 | 5203 |
| 2025-09-24 | 34.19 | $34.12 | 14300 |
| 2025-09-23 | 34.20 | $34.17 | 5700 |
| 2025-09-22 | 34.19 | $34.20 | 4038 |
| 2025-09-19 | 34.17 | $34.19 | 8339 |
| 2025-09-18 | 34.15 | $34.15 | 7408 |
| 2025-09-17 | 34.13 | $34.13 | 22412 |
| 2025-09-16 | 34.12 | $34.12 | 3025 |
| 2025-09-15 | 34.10 | $34.13 | 1400 |
| 2025-09-12 | 34.08 | $34.12 | 547 |
| 2025-09-11 | 34.06 | $34.10 | 846 |
| 2025-09-10 | 34.04 | $34.05 | 3211 |
| 2025-09-09 | 34.02 | $34.01 | 11740 |
| 2025-09-08 | 34.01 | $34.00 | 5211 |
| 2025-09-05 | 34.00 | $34.00 | 2200 |
| 2025-09-04 | 33.99 | $33.98 | 3700 |
| 2025-09-03 | 33.97 | $33.92 | 18938 |
| 2025-09-02 | 33.97 | $33.91 | 18938 |
| 2025-08-29 | 33.97 | $33.94 | 2930 |
| 2025-08-28 | 33.96 | $33.99 | 6700 |
| 2025-08-27 | 33.94 | $33.95 | 2342 |
| 2025-08-26 | 33.92 | $33.91 | 5200 |
| 2025-08-25 | 33.91 | $33.90 | 2800 |
| 2025-08-22 | 33.90 | $33.92 | 2125 |
| 2025-08-21 | 33.87 | $33.78 | 1000 |
| 2025-08-20 | 33.88 | $33.80 | 3709 |
| 2025-08-19 | 33.88 | $33.82 | 1847 |
| 2025-08-18 | 33.88 | $33.87 | 2031 |
| 2025-08-15 | 33.86 | $33.83 | 3935 |
| 2025-08-14 | 33.85 | $33.87 | 4449 |
| 2025-08-13 | 33.82 | $33.87 | 446 |
| 2025-08-12 | 33.80 | $33.84 | 7340 |
| 2025-08-11 | 33.77 | $33.75 | 1935 |
| 2025-08-08 | 33.76 | $33.77 | 1906 |
| 2025-08-07 | 33.74 | $33.69 | 3700 |
| 2025-08-06 | 33.73 | $33.69 | 7000 |
| 2025-08-05 | 33.72 | $33.64 | 2700 |
| 2025-08-04 | 33.72 | $33.67 | 7500 |
| 2025-08-01 | 33.71 | $33.55 | 18117 |
| 2025-07-31 | 33.73 | $33.64 | 3100 |
| 2025-07-30 | 33.72 | $33.66 | 628 |
| 2025-07-29 | 33.72 | $33.68 | 700 |
| 2025-07-28 | 33.70 | $33.70 | 10700 |
| 2025-07-25 | 33.68 | $33.69 | 2446 |
| 2025-07-24 | 33.65 | $33.66 | 5302 |
| 2025-07-23 | 33.63 | $33.62 | 3900 |
| 2025-07-22 | 33.60 | $33.58 | 6902 |
| 2025-07-21 | 33.59 | $33.59 | 125200 |
| 2025-07-18 | 33.56 | $33.53 | 11100 |
| 2025-07-17 | 33.55 | $33.49 | 19243 |
| 2025-07-16 | 33.53 | $33.48 | 3200 |
| 2025-07-15 | 33.52 | $33.43 | 800 |
| 2025-07-14 | 33.52 | $33.46 | 100700 |
| 2025-07-11 | 33.50 | $33.45 | 1216 |
| 2025-07-10 | 33.49 | $33.49 | 3713 |
| 2025-07-09 | 33.46 | $33.45 | 3800 |
| 2025-07-08 | 33.43 | $33.39 | 16120 |
| 2025-07-07 | 33.41 | $33.37 | 5604 |
| 2025-07-03 | 33.40 | $33.44 | 17203 |
| 2025-07-02 | 33.36 | $33.39 | 15628 |
| 2025-07-01 | 33.32 | $33.35 | 9800 |
| 2025-06-30 | 33.29 | $33.36 | 4100 |
| 2025-06-27 | 33.25 | $33.33 | 7300 |
| 2025-06-26 | 33.21 | $33.28 | 3900 |
| 2025-06-25 | 33.17 | $33.23 | 8100 |
| 2025-06-24 | 33.13 | $33.19 | 3400 |
| 2025-06-23 | 33.09 | $33.10 | 15911 |
| 2025-06-20 | 33.07 | $32.93 | 2600 |
| 2025-06-18 | 33.07 | $32.98 | 6502 |
| 2025-06-17 | 33.07 | $32.95 | 6700 |
| 2025-06-16 | 33.07 | $33.02 | 4200 |
| 2025-06-13 | 33.05 | $32.88 | 1500 |
| 2025-06-12 | 33.06 | $33.05 | 4100 |
| 2025-06-11 | 33.03 | $32.97 | 7211 |
| 2025-06-10 | 33.01 | $33.03 | 1949 |
| 2025-06-09 | 32.98 | $32.97 | 6400 |
| 2025-06-06 | 32.95 | $32.95 | 6120 |
| 2025-06-05 | 32.93 | $32.87 | 12464 |
| 2025-06-04 | 32.91 | $32.90 | 10603 |
| 2025-06-03 | 32.88 | $32.90 | 5500 |
| 2025-06-02 | 32.84 | $32.88 | 2600 |
| 2025-05-30 | 32.81 | $32.80 | 1000 |
| 2025-05-29 | 32.78 | $32.79 | 2511 |
| 2025-05-28 | 32.74 | $32.77 | 2013 |
| 2025-05-27 | 32.71 | $32.75 | 4429 |
| 2025-05-23 | 32.67 | $32.50 | 8000 |
| 2025-05-22 | 32.68 | $32.57 | 6400 |
| 2025-05-21 | 32.67 | $32.65 | 4828 |
| 2025-05-20 | 32.64 | $32.78 | 1300 |
| 2025-05-19 | 32.58 | $32.80 | 4146 |
| 2025-05-16 | 32.50 | $32.79 | 2000 |
| 2025-05-15 | 32.41 | $32.74 | 2100 |
| 2025-05-14 | 32.32 | $32.67 | 18200 |
| 2025-05-13 | 32.22 | $32.66 | 5400 |
| 2025-05-12 | 32.12 | $32.58 | 6019 |
| 2025-05-09 | 32.01 | $32.20 | 1930 |
| 2025-05-08 | 31.96 | $32.17 | 13311 |
| 2025-05-07 | 31.91 | $32.10 | 4819 |
| 2025-05-06 | 31.86 | $32.08 | 5045 |
| 2025-05-05 | 31.82 | $32.17 | 4010 |
| 2025-05-02 | 31.74 | $32.26 | 5045 |
| 2025-05-01 | 31.64 | $32.08 | 17725 |
| 2025-04-30 | 31.56 | $32.01 | 5308 |
| 2025-04-29 | 31.48 | $32.00 | 3800 |
| 2025-04-28 | 31.39 | $31.95 | 11210 |
| 2025-04-25 | 31.30 | $31.90 | 18800 |
| 2025-04-24 | 31.20 | $31.79 | 17001 |
| 2025-04-23 | 31.12 | $31.51 | 40106 |
| 2025-04-22 | 31.08 | $31.31 | 16800 |
| 2025-04-21 | 31.08 | $30.92 | 35133 |
| 2025-04-17 | 31.17 | $31.26 | 33500 |
| 2025-04-16 | 31.20 | $31.20 | 16717 |
| 2025-04-15 | 31.26 | $31.57 | 26607 |
| 2025-04-14 | 31.24 | $31.59 | 68102 |
| 2025-04-11 | 31.23 | $31.42 | 19237 |
| 2025-04-10 | 31.25 | $31.19 | 66725 |
| 2025-04-09 | 31.32 | $31.69 | 72800 |
| 2025-04-08 | 31.30 | $30.41 | 153904 |
| 2025-04-07 | 31.55 | $30.69 | 131400 |
| 2025-04-04 | 31.79 | $30.65 | 212516 |
| 2025-04-03 | 32.08 | $31.61 | 69500 |
| 2025-04-02 | 32.21 | $32.22 | 110900 |
| 2025-04-01 | 32.24 | $32.13 | 320039 |
| 2025-03-31 | 32.29 | $32.09 | 193736 |
| 2025-03-28 | 32.36 | $31.91 | 27313 |
| 2025-03-27 | 32.47 | $32.60 | 12607 |
| 2025-03-26 | 32.47 | $32.67 | 5400 |
| 2025-03-25 | 32.44 | $33.00 | 33042 |
| 2025-03-24 | 32.35 | $32.99 | 32101 |
| 2025-03-21 | 32.25 | $32.38 | 7300 |
| 2025-03-20 | 32.26 | $32.38 | 5900 |
| 2025-03-19 | 32.27 | $32.45 | 5923 |
| 2025-03-18 | 32.27 | $32.12 | 3800 |
| 2025-03-17 | 32.34 | $32.46 | 7000 |
| 2025-03-14 | 32.36 | $32.28 | 20500 |
| 2025-03-13 | 32.41 | $31.71 | 6000 |
| 2025-03-12 | 32.60 | $32.11 | 5000 |
| 2025-03-11 | 32.74 | $32.03 | 109100 |
| 2025-03-10 | 32.91 | $32.21 | 9107 |
| 2025-03-07 | 33.08 | $32.87 | 14000 |
| 2025-03-06 | 33.14 | $32.69 | 12608 |
| 2025-03-05 | 33.24 | $33.07 | 5800 |
| 2025-03-04 | 33.28 | $32.83 | 14100 |
| 2025-03-03 | 33.38 | $33.04 | 6100 |
| 2025-02-28 | 33.44 | $33.37 | 20101 |
| 2025-02-27 | 33.45 | $33.10 | 8100 |
| 2025-02-26 | 33.52 | $33.35 | 6048 |
| 2025-02-25 | 33.55 | $33.35 | 6100 |
| 2025-02-24 | 33.57 | $33.39 | 19539 |
| 2025-02-21 | 33.60 | $33.46 | 2200 |
| 2025-02-20 | 33.61 | $33.63 | 8200 |
| 2025-02-19 | 33.59 | $33.64 | 15145 |
| 2025-02-18 | 33.56 | $33.60 | 13800 |
| 2025-02-14 | 33.53 | $33.58 | 10116 |
| 2025-02-13 | 33.50 | $33.56 | 6204 |
| 2025-02-12 | 33.47 | $33.46 | 2710 |
| 2025-02-11 | 33.46 | $33.47 | 1900 |
| 2025-02-10 | 33.44 | $33.47 | 6100 |
| 2025-02-07 | 33.42 | $33.38 | 10138 |
| 2025-02-06 | 33.41 | $33.46 | 4200 |
| 2025-02-05 | 33.38 | $33.41 | 4300 |
| 2025-02-04 | 33.36 | $33.36 | 33200 |
| 2025-02-03 | 33.35 | $33.26 | 16600 |
| 2025-01-31 | 33.35 | $33.34 | 5918 |
| 2025-01-30 | 33.33 | $33.39 | 9243 |
| 2025-01-29 | 33.31 | $33.32 | 11400 |
| 2025-01-28 | 33.29 | $33.36 | 2046 |
| 2025-01-27 | 33.26 | $33.23 | 8502 |
| 2025-01-24 | 33.25 | $33.40 | 29227 |
| 2025-01-23 | 33.20 | $33.40 | 4102 |
| 2025-01-22 | 33.14 | $33.38 | 2700 |
| 2025-01-21 | 33.08 | $33.33 | 3744 |
| 2025-01-17 | 33.02 | $33.23 | 2000 |
| 2025-01-16 | 32.97 | $33.09 | 6412 |
| 2025-01-15 | 32.95 | $33.11 | 6400 |
| 2025-01-14 | 32.91 | $32.82 | 5008 |
| 2025-01-13 | 32.93 | $32.81 | 5340 |
| 2025-01-10 | 32.95 | $32.77 | 4222 |
| 2025-01-08 | 32.99 | $32.96 | 4200 |
| 2025-01-07 | 32.99 | $32.92 | 20904 |
| 2025-01-06 | 33.00 | $33.06 | 6400 |
| 2025-01-03 | 32.98 | $33.02 | 9414 |
| 2025-01-02 | 32.96 | $32.81 | 15746 |
| 2024-12-31 | 32.99 | $32.83 | 13500 |
| 2024-12-30 | 33.02 | $32.86 | 36229 |
| 2024-12-27 | 33.04 | $32.99 | 29435 |
| 2024-12-26 | 33.04 | $33.10 | 9500 |
| 2024-12-24 | 33.02 | $33.09 | 5844 |
| 2024-12-23 | 33.00 | $32.93 | 8600 |
| 2024-12-20 | 33.00 | $32.86 | 13500 |
| 2024-12-19 | 33.02 | $32.66 | 10148 |
| 2024-12-18 | 33.09 | $32.73 | 10143 |
| 2024-12-17 | 33.15 | $33.07 | 7600 |
| 2024-12-16 | 33.15 | $33.11 | 3600 |
| 2024-12-13 | 33.13 | $33.07 | 12413 |
| 2024-12-12 | 33.13 | $33.07 | 3200 |
| 2024-12-11 | 33.12 | $33.10 | 16519 |
| 2024-12-10 | 33.10 | $33.03 | 20800 |
| 2024-12-09 | 33.09 | $33.06 | 7200 |
| 2024-12-06 | 33.08 | $33.11 | 2700 |
| 2024-12-05 | 33.05 | $33.08 | 11538 |
| 2024-12-04 | 33.02 | $33.03 | 15632 |
| 2024-12-03 | 32.99 | $33.03 | 188400 |
| 2024-12-02 | 32.96 | $33.01 | 23500 |
| 2024-11-29 | 32.93 | $32.99 | 3048 |
| 2024-11-27 | 32.90 | $32.92 | 4631 |
| 2024-11-26 | 32.87 | $32.95 | 21000 |
| 2024-11-25 | 32.84 | $32.90 | 6010 |
| 2024-11-22 | 32.80 | $32.85 | 12839 |
| 2024-11-21 | 32.78 | $32.76 | 7701 |
| 2024-11-20 | 32.76 | $32.70 | 24800 |
| 2024-11-19 | 32.75 | $32.71 | 15100 |
| 2024-11-18 | 32.74 | $32.67 | 3400 |
| 2024-11-15 | 32.74 | $32.62 | 3100 |
| 2024-11-14 | 32.74 | $32.76 | 11735 |
| 2024-11-13 | 32.72 | $32.80 | 23600 |
| 2024-11-12 | 32.68 | $32.79 | 9800 |
| 2024-11-11 | 32.64 | $32.80 | 16319 |
| 2024-11-08 | 32.58 | $32.81 | 2100 |
| 2024-11-07 | 32.51 | $32.76 | 5015 |
| 2024-11-06 | 32.45 | $32.66 | 8400 |
| 2024-11-05 | 32.39 | $32.34 | 9019 |
| 2024-11-04 | 32.39 | $32.18 | 14300 |
| 2024-11-01 | 32.42 | $32.22 | 7900 |
| 2024-10-31 | 32.45 | $32.19 | 11500 |
| 2024-10-30 | 32.49 | $32.43 | 9048 |
| 2024-10-29 | 32.49 | $32.45 | 11107 |
| 2024-10-28 | 32.48 | $32.43 | 2405 |
| 2024-10-25 | 32.47 | $32.40 | 10600 |
| 2024-10-24 | 32.47 | $32.36 | 11500 |
| 2024-10-23 | 32.47 | $32.34 | 4000 |
| 2024-10-22 | 32.47 | $32.47 | 7400 |
| 2024-10-21 | 32.45 | $32.44 | 11310 |
| 2024-10-18 | 32.43 | $32.46 | 19700 |
| 2024-10-17 | 32.40 | $32.38 | 25918 |
| 2024-10-16 | 32.38 | $32.38 | 50031 |
| 2024-10-15 | 32.35 | $32.34 | 4600 |
| 2024-10-14 | 32.33 | $32.39 | 15000 |
| 2024-10-11 | 32.30 | $32.35 | 2000 |
| 2024-10-10 | 32.26 | $32.25 | 5213 |
| 2024-10-09 | 32.24 | $32.29 | 10800 |
| 2024-10-08 | 32.21 | $32.17 | 8400 |
| 2024-10-07 | 32.20 | $32.07 | 7900 |
| 2024-10-04 | 32.20 | $32.18 | 8425 |
| 2024-10-03 | 32.19 | $32.06 | 28025 |
| 2024-10-02 | 32.19 | $32.08 | 11845 |
| 2024-10-01 | 32.19 | $32.07 | 11819 |
| 2024-09-30 | 32.18 | $32.24 | 20635 |
| 2024-09-27 | 32.14 | $32.18 | 9800 |
| 2024-09-26 | 32.11 | $32.17 | 5225 |
| 2024-09-25 | 32.07 | $32.17 | 4713 |
| 2024-09-24 | 32.02 | $32.19 | 4025 |
| 2024-09-23 | 31.96 | $32.14 | 99912 |
| 2024-09-20 | 31.90 | $32.07 | 2101 |
| 2024-09-19 | 31.84 | $32.08 | 8054 |
| 2024-09-18 | 31.77 | $31.81 | 16899 |
| 2024-09-17 | 31.75 | $31.87 | 7300 |
| 2024-09-16 | 31.71 | $31.84 | 5947 |
| 2024-09-13 | 31.66 | $31.84 | 2300 |
| 2024-09-12 | 31.61 | $31.72 | 5188 |
| 2024-09-11 | 31.58 | $31.63 | 8725 |
| 2024-09-10 | 31.56 | $31.49 | 11800 |
| 2024-09-09 | 31.56 | $31.39 | 5100 |
| 2024-09-06 | 31.59 | $31.23 | 8441 |
| 2024-09-05 | 31.65 | $31.44 | 9839 |
| 2024-09-04 | 31.68 | $31.46 | 8830 |
| 2024-09-03 | 31.71 | $31.49 | 26100 |
| 2024-08-30 | 31.73 | $31.85 | 13400 |
| 2024-08-29 | 31.68 | $31.68 | 3100 |
| 2024-08-28 | 31.66 | $31.71 | 31300 |
| 2024-08-27 | 31.63 | $31.75 | 5926 |
| 2024-08-26 | 31.58 | $31.75 | 6000 |
| 2024-08-23 | 31.53 | $31.78 | 2500 |
| 2024-08-22 | 31.46 | $31.57 | 32500 |
| 2024-08-21 | 31.42 | $31.73 | 235919 |
| 2024-08-20 | 31.34 | $31.66 | 13100 |
| 2024-08-19 | 31.26 | $31.70 | 2138 |
| 2024-08-16 | 31.16 | $31.53 | 7400 |
| 2024-08-15 | 31.07 | $31.51 | 10827 |
| 2024-08-14 | 30.98 | $31.27 | 14200 |
| 2024-08-13 | 30.93 | $31.23 | 11416 |
| 2024-08-12 | 30.88 | $30.94 | 20315 |
| 2024-08-09 | 30.88 | $30.94 | 3900 |
| 2024-08-08 | 30.88 | $30.90 | 4300 |
| 2024-08-07 | 30.89 | $30.49 | 16300 |
| 2024-08-06 | 30.98 | $30.61 | 9200 |
| 2024-08-05 | 31.07 | $30.40 | 37500 |
| 2024-08-02 | 31.22 | $30.87 | 40000 |
| 2024-08-01 | 31.29 | $31.16 | 4.1M |
| 2024-07-31 | 31.31 | $31.34 | 39800 |
| 2024-07-30 | 31.30 | $31.10 | 31043 |
| 2024-07-29 | 31.34 | $31.17 | 22800 |
| 2024-07-26 | 31.36 | $31.16 | 10900 |
| 2024-07-25 | 31.39 | $31.02 | 17600 |
| 2024-07-24 | 31.46 | $31.07 | 27920 |
| 2024-07-23 | 31.53 | $31.39 | 17121 |
| 2024-07-22 | 31.53 | $31.42 | 27493 |
| 2024-07-19 | 31.53 | $31.26 | 13430 |
| 2024-07-18 | 31.57 | $31.38 | 16705 |
| 2024-07-17 | 31.58 | $31.44 | 67485 |
| 2024-07-16 | 31.58 | $31.63 | 10448 |
| 2024-07-15 | 31.54 | $31.56 | 18663 |
| 2024-07-12 | 31.50 | $31.52 | 114457 |
| 2024-07-11 | 31.47 | $31.46 | 15765 |
| 2024-07-10 | 31.44 | $31.54 | 155035 |
| 2024-07-09 | 31.39 | $31.42 | 21583 |
| 2024-07-08 | 31.36 | $31.40 | 13382 |
| 2024-07-05 | 31.32 | $31.41 | 16013 |
| 2024-07-03 | 31.27 | $31.31 | 12372 |
| 2024-07-02 | 31.24 | $31.24 | 17660 |
| 2024-07-01 | 31.21 | $31.19 | 23478 |
| 2024-06-28 | 31.19 | $31.12 | 18005 |
| 2024-06-27 | 31.17 | $31.17 | 18952 |
| 2024-06-26 | 31.15 | $31.15 | 22116 |
| 2024-06-25 | 31.12 | $31.10 | 15639 |
| 2024-06-24 | 31.10 | $31.06 | 13424 |
| 2024-06-21 | 31.08 | $31.08 | 25945 |
| 2024-06-20 | 31.05 | $31.07 | 43458 |
| 2024-06-18 | 31.02 | $31.11 | 217594 |
| 2024-06-17 | 30.97 | $31.05 | 86656 |
| 2024-06-14 | 30.92 | $30.97 | 29496 |
| 2024-06-13 | 30.89 | $31.03 | 36417 |
| 2024-06-12 | 30.83 | $30.97 | 13532 |
| 2024-06-11 | 30.78 | $30.86 | 34500 |
| 2024-06-10 | 30.74 | $30.77 | 16490 |
| 2024-06-07 | 30.71 | $30.71 | 35258 |
| 2024-06-06 | 30.69 | $30.76 | 129466 |
| 2024-06-05 | 30.66 | $30.79 | 13278 |
| 2024-06-04 | 30.61 | $30.59 | 26937 |
| 2024-06-03 | 30.60 | $30.57 | 42003 |
| 2024-05-31 | 30.58 | $30.53 | 40219 |
| 2024-05-30 | 30.58 | $30.43 | 43746 |
| 2024-05-29 | 30.59 | $30.50 | 34852 |
| 2024-05-28 | 30.59 | $30.58 | 115246 |
| 2024-05-24 | 30.56 | $30.60 | 124299 |
| 2024-05-23 | 30.53 | $30.50 | 63314 |
| 2024-05-22 | 30.52 | $30.57 | 41090 |
| 2024-05-21 | 30.48 | $30.63 | 71912 |
| 2024-05-20 | 30.43 | $30.59 | 56743 |
| 2024-05-17 | 30.38 | $30.53 | 40853 |
| 2024-05-16 | 30.33 | $30.55 | 80075 |
| 2024-05-15 | 30.26 | $30.58 | 94474 |
| 2024-05-14 | 30.18 | $30.39 | 38518 |
| 2024-05-13 | 30.13 | $30.32 | 37797 |
| 2024-05-10 | 30.08 | $30.32 | 33591 |
| 2024-05-09 | 30.02 | $30.27 | 87634 |
| 2024-05-08 | 29.97 | $30.20 | 49133 |
| 2024-05-07 | 29.92 | $30.21 | 63192 |
| 2024-05-06 | 29.86 | $30.16 | 81285 |
| 2024-05-03 | 29.80 | $30.03 | 60666 |
| 2024-05-02 | 29.76 | $29.81 | 28579 |
| 2024-05-01 | 29.76 | $29.70 | 46853 |
| 2024-04-30 | 29.78 | $29.77 | 72494 |
| 2024-04-29 | 29.79 | $29.96 | 90880 |
| 2024-04-26 | 29.77 | $29.91 | 54576 |
| 2024-04-25 | 29.75 | $29.77 | 68712 |
| 2024-04-24 | 29.76 | $29.85 | 327074 |
| 2024-04-23 | 29.76 | $29.82 | 57707 |
| 2024-04-22 | 29.76 | $29.65 | 92263 |
| 2024-04-19 | 29.80 | $29.52 | 256843 |
| 2024-04-18 | 29.87 | $29.64 | 140562 |
| 2024-04-17 | 29.93 | $29.68 | 111611 |
| 2024-04-16 | 29.99 | $29.75 | 98934 |
| 2024-04-15 | 30.05 | $29.75 | 69626 |
| 2024-04-12 | 30.11 | $29.92 | 61984 |
| 2024-04-11 | 30.15 | $30.12 | 87783 |
| 2024-04-10 | 30.16 | $29.98 | 156928 |
| 2024-04-09 | 30.19 | $30.19 | 204926 |
| 2024-04-08 | 30.19 | $30.14 | 261656 |
| 2024-04-05 | 30.20 | $30.17 | 93990 |
| 2024-04-04 | 30.20 | $29.99 | 85918 |
| 2024-04-03 | 30.24 | $30.16 | 189777 |
| 2024-04-02 | 30.24 | $30.16 | 156963 |
| 2024-04-01 | 30.25 | $30.20 | 678029 |
| 2024-03-28 | 30.25 | $30.26 | 4.4M |
| 2024-03-27 | 30.24 | $30.22 | 18220 |
| 2024-03-26 | 30.24 | $30.24 | 3323 |
| 2024-03-25 | 30.23 | $30.24 | 207719 |
| 2024-03-22 | 30.21 | $30.21 | 11453 |
| 2024-03-21 | 30.21 | $30.17 | 16113 |
| 2024-03-20 | 30.20 | $30.17 | 23045 |
| 2024-03-19 | 30.20 | $30.16 | 3512 |
| 2024-03-18 | 30.20 | $30.18 | 1507 |
| 2024-03-15 | 30.19 | $30.17 | 1652 |
| 2024-03-14 | 30.18 | $30.16 | 2279 |
| 2024-03-13 | 30.17 | $30.15 | 6507 |
| 2024-03-12 | 30.17 | $30.15 | 3592 |
| 2024-03-11 | 30.16 | $30.14 | 1333 |
| 2024-03-08 | 30.15 | $30.14 | 3329 |
| 2024-03-07 | 30.14 | $30.14 | 4813 |
| 2024-03-06 | 30.13 | $30.12 | 17389 |
| 2024-03-05 | 30.12 | $30.07 | 1358 |
| 2024-03-04 | 30.11 | $30.10 | 11960 |
| 2024-03-01 | 30.10 | $30.07 | 18259 |
| 2024-02-29 | 30.10 | $30.06 | 8316 |
| 2024-02-28 | 30.09 | $30.05 | 1594 |
| 2024-02-27 | 30.08 | $30.08 | 4267 |
| 2024-02-26 | 30.07 | $30.07 | 5671 |
| 2024-02-23 | 30.05 | $30.04 | 6919 |
| 2024-02-22 | 30.04 | $30.01 | 4692 |
| 2024-02-21 | 30.04 | $29.98 | 5748 |
| 2024-02-20 | 30.03 | $30.00 | 58110 |
| 2024-02-16 | 30.02 | $29.98 | 5203 |
| 2024-02-15 | 30.02 | $29.96 | 123610 |
| 2024-02-14 | 30.01 | $29.97 | 6356 |
| 2024-02-13 | 30.00 | $29.94 | 27943 |
| 2024-02-12 | 30.00 | $29.98 | 1249 |
| 2024-02-09 | 29.98 | $29.95 | 10905 |
| 2024-02-08 | 29.97 | $29.94 | 31637 |
| 2024-02-07 | 29.96 | $29.95 | 12904 |
| 2024-02-06 | 29.94 | $29.93 | 24109 |
| 2024-02-05 | 29.92 | $29.92 | 2198 |
| 2024-02-02 | 29.91 | $29.91 | 227453 |
| 2024-02-01 | 29.88 | $29.85 | 13084 |
| 2024-01-31 | 29.87 | $29.82 | 11954 |
| 2024-01-30 | 29.86 | $29.87 | 2966 |
| 2024-01-29 | 29.84 | $29.84 | 6642 |
| 2024-01-26 | 29.82 | $29.82 | 11599 |
| 2024-01-25 | 29.80 | $29.79 | 8556 |
| 2024-01-24 | 29.78 | $29.80 | 1976 |
| 2024-01-23 | 29.76 | $29.77 | 659 |
| 2024-01-22 | 29.74 | $29.74 | 14118 |
| 2024-01-19 | 29.72 | $29.77 | 6046 |
| 2024-01-18 | 29.69 | $29.63 | 3405 |
| 2024-01-17 | 29.68 | $29.59 | 1102 |
| 2024-01-16 | 29.68 | $29.60 | 12091 |
| 2024-01-12 | 29.67 | $29.66 | 48294 |
| 2024-01-11 | 29.65 | $29.62 | 21398 |
| 2024-01-10 | 29.63 | $29.61 | 14527 |
| 2024-01-09 | 29.62 | $29.58 | 13829 |
| 2024-01-08 | 29.60 | $29.60 | 1806 |
| 2024-01-05 | 29.58 | $29.45 | 12344 |
| 2024-01-04 | 29.58 | $29.45 | 15403 |
| 2024-01-03 | 29.58 | $29.44 | 31345 |
| 2024-01-02 | 29.59 | $29.49 | 157566 |
| 2023-12-29 | 29.58 | $29.51 | 613691 |
| 2023-12-28 | 29.57 | $29.54 | 5392 |
| 2023-12-27 | 29.55 | $29.50 | 11353 |
| 2023-12-26 | 29.52 | $29.47 | 3158 |
| 2023-12-22 | 29.51 | $29.48 | 18361 |
| 2023-12-21 | 29.48 | $29.41 | 18066 |
| 2023-12-20 | 29.46 | $29.40 | 30910 |
| 2023-12-19 | 29.45 | $29.45 | 15533 |
| 2023-12-18 | 29.41 | $29.45 | 10870 |
| 2023-12-15 | 29.37 | $29.39 | 20846 |
| 2023-12-14 | 29.33 | $29.41 | 13279 |
| 2023-12-13 | 29.29 | $29.35 | 18829 |
| 2023-12-12 | 29.24 | $29.25 | 5198 |
| 2023-12-11 | 29.21 | $29.17 | 80677 |
| 2023-12-08 | 29.19 | $29.18 | 23037 |
| 2023-12-07 | 29.16 | $29.11 | 14884 |
| 2023-12-06 | 29.13 | $29.02 | 22537 |
| 2023-12-05 | 29.13 | $29.05 | 27011 |
| 2023-12-04 | 29.11 | $29.03 | 27896 |
| 2023-12-01 | 29.09 | $29.13 | 10435 |
| 2023-11-30 | 29.05 | $29.05 | 14645 |
| 2023-11-29 | 29.02 | $29.01 | 13891 |
| 2023-11-28 | 28.99 | $29.02 | 4500 |
| 2023-11-27 | 28.94 | $29.02 | 2145 |
| 2023-11-24 | 28.89 | $28.98 | 2920 |
| 2023-11-22 | 28.84 | $29.00 | 6971 |
| 2023-11-21 | 28.78 | $28.93 | 8143 |
| 2023-11-20 | 28.72 | $28.95 | 3748 |
| 2023-11-17 | 28.64 | $28.88 | 8846 |
| 2023-11-16 | 28.56 | $28.84 | 43792 |
| 2023-11-15 | 28.48 | $28.82 | 6688 |
| 2023-11-14 | 28.39 | $28.78 | 14847 |
| 2023-11-13 | 28.29 | $28.54 | 8353 |
| 2023-11-10 | 28.22 | $28.53 | 4561 |
| 2023-11-09 | 28.15 | $28.29 | 44397 |
| 2023-11-08 | 28.11 | $28.39 | 11386 |
| 2023-11-07 | 28.05 | $28.37 | 23151 |
| 2023-11-06 | 27.98 | $28.36 | 6560 |
| 2023-11-03 | 27.90 | $28.33 | 37144 |
| 2023-11-02 | 27.82 | $28.18 | 7659 |
| 2023-11-01 | 27.75 | $27.91 | 26848 |
| 2023-10-31 | 27.73 | $27.76 | 18446 |
| 2023-10-30 | 27.75 | $27.65 | 35163 |
| 2023-10-27 | 27.78 | $27.45 | 52448 |
| 2023-10-26 | 27.87 | $27.56 | 11277 |
| 2023-10-25 | 27.95 | $27.72 | 20937 |
| 2023-10-24 | 28.01 | $27.93 | 6412 |
| 2023-10-23 | 28.03 | $27.84 | 9360 |
| 2023-10-20 | 28.08 | $27.85 | 7940 |
| 2023-10-19 | 28.13 | $28.03 | 21978 |
| 2023-10-18 | 28.15 | $28.13 | 11952 |
| 2023-10-17 | 28.15 | $28.29 | 4896 |
| 2023-10-16 | 28.13 | $28.29 | 5292 |
| 2023-10-13 | 28.09 | $28.18 | 4381 |
| 2023-10-12 | 28.08 | $28.22 | 4747 |
| 2023-10-11 | 28.05 | $28.28 | 21714 |
| 2023-10-10 | 28.01 | $28.24 | 5604 |
| 2023-10-09 | 27.97 | $28.12 | 9043 |
| 2023-10-06 | 27.95 | $28.09 | 6539 |
| 2023-10-05 | 27.94 | $27.87 | 9425 |
| 2023-10-04 | 27.96 | $27.91 | 4477 |
| 2023-10-03 | 27.99 | $27.78 | 3139 |
| 2023-10-02 | 28.05 | $27.97 | 10855 |
| 2023-09-29 | 28.07 | $27.99 | 8506 |
| 2023-09-28 | 28.10 | $27.98 | 5883 |
| 2023-09-27 | 28.14 | $27.88 | 4682 |
| 2023-09-26 | 28.20 | $27.89 | 2914 |
| 2023-09-25 | 28.27 | $28.08 | 15202 |
| 2023-09-22 | 28.31 | $28.08 | 2196 |
| 2023-09-21 | 28.35 | $28.10 | 7198 |
| 2023-09-20 | 28.40 | $28.31 | 2750 |
| 2023-09-19 | 28.41 | $28.37 | 6119 |
| 2023-09-18 | 28.42 | $28.41 | 957 |
| 2023-09-15 | 28.41 | $28.40 | 7098 |
| 2023-09-14 | 28.41 | $28.47 | 9240 |
| 2023-09-13 | 28.38 | $28.42 | 5652 |
| 2023-09-12 | 28.37 | $28.41 | 2251 |
| 2023-09-11 | 28.36 | $28.39 | 10361 |
| 2023-09-08 | 28.34 | $28.33 | 15597 |
| 2023-09-07 | 28.34 | $28.32 | 8384 |
| 2023-09-06 | 28.34 | $28.36 | 14546 |
| 2023-09-05 | 28.33 | $28.39 | 19656 |
| 2023-09-01 | 28.31 | $28.47 | 3401 |
| 2023-08-31 | 28.27 | $28.39 | 9190 |
| 2023-08-30 | 28.24 | $28.40 | 4280 |
| 2023-08-29 | 28.20 | $28.38 | 6393 |
| 2023-08-28 | 28.16 | $28.23 | 2493 |
| 2023-08-25 | 28.15 | $28.16 | 3564 |
| 2023-08-24 | 28.15 | $28.10 | 3592 |
| 2023-08-23 | 28.17 | $28.19 | 36241 |
| 2023-08-22 | 28.16 | $28.11 | 2256 |
| 2023-08-21 | 28.18 | $28.10 | 3857 |
| 2023-08-18 | 28.19 | $28.00 | 11964 |
| 2023-08-17 | 28.23 | $28.05 | 11056 |
| 2023-08-16 | 28.27 | $28.06 | 14668 |
| 2023-08-15 | 28.31 | $28.16 | 3802 |
| 2023-08-14 | 28.33 | $28.29 | 7331 |
| 2023-08-11 | 28.34 | $28.23 | 11654 |
| 2023-08-10 | 28.35 | $28.20 | 9179 |
| 2023-08-09 | 28.37 | $28.24 | 4950 |
| 2023-08-08 | 28.39 | $28.29 | 1806 |
| 2023-08-07 | 28.40 | $28.33 | 4926 |
| 2023-08-04 | 28.40 | $28.24 | 6394 |
| 2023-08-03 | 28.42 | $28.25 | 14131 |
| 2023-08-02 | 28.44 | $28.26 | 15980 |
| 2023-08-01 | 28.46 | $28.39 | 200339 |
| 2023-07-31 | 28.45 | $28.41 | 32640 |
| 2023-07-28 | 28.44 | $28.40 | 153178 |
| 2023-07-27 | 28.43 | $28.34 | 16700 |
| 2023-07-26 | 28.43 | $28.40 | 15762 |
| 2023-07-25 | 28.41 | $28.37 | 25587 |
| 2023-07-24 | 28.39 | $28.40 | 4326 |
| 2023-07-21 | 28.37 | $28.31 | 11579 |
| 2023-07-20 | 28.36 | $28.33 | 3340 |
| 2023-07-19 | 28.34 | $28.36 | 7123 |
| 2023-07-18 | 28.31 | $28.35 | 15517 |
| 2023-07-17 | 28.28 | $28.35 | 31321 |
| 2023-07-14 | 28.24 | $28.25 | 23209 |
| 2023-07-13 | 28.22 | $28.34 | 13958 |
| 2023-07-12 | 28.17 | $28.20 | 9560 |
| 2023-07-11 | 28.14 | $28.11 | 206899 |
| 2023-07-10 | 28.13 | $28.09 | 13041 |
| 2023-07-07 | 28.11 | $28.00 | 40155 |
| 2023-07-06 | 28.12 | $28.04 | 13570 |
| 2023-07-05 | 28.11 | $28.11 | 31013 |
| 2023-07-03 | 28.08 | $28.16 | 16073 |
| 2023-06-30 | 28.04 | $28.10 | 18451 |
| 2023-06-29 | 28.01 | $28.05 | 10594 |
| 2023-06-28 | 27.98 | $27.95 | 39945 |
| 2023-06-27 | 27.96 | $27.96 | 2967 |
| 2023-06-26 | 27.94 | $27.81 | 16396 |
| 2023-06-23 | 27.94 | $27.87 | 3544 |
| 2023-06-22 | 27.93 | $27.92 | 13118 |
| 2023-06-21 | 27.91 | $27.85 | 18022 |
| 2023-06-20 | 27.90 | $27.94 | 4623 |
| 2023-06-16 | 27.87 | $27.99 | 6988 |
| 2023-06-15 | 27.82 | $27.96 | 6926 |
| 2023-06-14 | 27.76 | $27.85 | 8792 |
| 2023-06-13 | 27.72 | $27.85 | 9831 |
| 2023-06-12 | 27.67 | $27.80 | 6792 |
| 2023-06-09 | 27.63 | $27.70 | 8448 |
| 2023-06-08 | 27.59 | $27.73 | 4816 |
| 2023-06-07 | 27.55 | $27.61 | 10622 |
| 2023-06-06 | 27.52 | $27.64 | 65413 |
| 2023-06-05 | 27.48 | $27.66 | 6716 |
| 2023-06-02 | 27.42 | $27.60 | 9340 |
| 2023-06-01 | 27.38 | $27.47 | 6660 |
| 2023-05-31 | 27.35 | $27.38 | 6530 |
| 2023-05-30 | 27.33 | $27.39 | 34672 |
| 2023-05-26 | 27.31 | $27.41 | 16546 |
| 2023-05-25 | 27.28 | $27.22 | 18164 |
| 2023-05-24 | 27.29 | $27.13 | 18555 |
| 2023-05-23 | 27.31 | $27.24 | 10024 |
| 2023-05-22 | 27.32 | $27.36 | 5524 |
| 2023-05-19 | 27.30 | $27.40 | 5962 |
| 2023-05-18 | 27.27 | $27.41 | 7868 |
| 2023-05-17 | 27.23 | $27.34 | 31721 |
| 2023-05-16 | 27.20 | $27.14 | 28022 |
| 2023-05-15 | 27.21 | $27.25 | 309801 |
| 2023-05-12 | 27.20 | $27.16 | 25950 |
| 2023-05-11 | 27.20 | $27.20 | 10522 |
| 2023-05-10 | 27.19 | $27.25 | 9051 |
| 2023-05-09 | 27.17 | $27.17 | 7931 |
| 2023-05-08 | 27.17 | $27.21 | 8068 |
| 2023-05-05 | 27.15 | $27.22 | 8991 |
| 2023-05-04 | 27.14 | $26.97 | 89833 |
| 2023-05-03 | 27.17 | $27.07 | 20256 |
| 2023-05-02 | 27.18 | $27.18 | 32164 |
| 2023-05-01 | 27.17 | $27.26 | 21464 |
| 2023-04-28 | 27.15 | $27.24 | 81959 |
| 2023-04-27 | 27.12 | $27.17 | 61147 |
| 2023-04-26 | 27.10 | $26.93 | 239616 |
| 2023-04-25 | 27.13 | $26.97 | 68222 |
| 2023-04-24 | 27.16 | $27.18 | 136159 |
| 2023-04-21 | 27.15 | $27.13 | 72122 |
| 2023-04-20 | 27.15 | $27.10 | 34542 |
| 2023-04-19 | 27.15 | $27.17 | 38367 |
| 2023-04-18 | 27.14 | $27.19 | 54646 |
| 2023-04-17 | 27.12 | $27.21 | 44684 |
| 2023-04-14 | 27.09 | $27.06 | 95286 |
| 2023-04-13 | 27.09 | $27.18 | 83018 |
| 2023-04-12 | 27.06 | $27.00 | 54658 |
| 2023-04-11 | 27.06 | $27.04 | 69579 |
| 2023-04-10 | 27.06 | $27.04 | 364114 |
| 2023-04-06 | 27.06 | $27.07 | 101044 |
| 2023-04-05 | 27.05 | $27.03 | 362957 |
| 2023-04-04 | 27.05 | $27.02 | 265360 |
| 2023-04-03 | 27.05 | $27.09 | 865451 |
| 2023-03-31 | 27.03 | $27.02 | 460545 |
| 2023-03-30 | 27.02 | $27.01 | 65389 |
| 2023-03-29 | 27.02 | $27.04 | 35715 |
| 2023-03-28 | 27.00 | $27.03 | 17616 |
| 2023-03-27 | 26.99 | $27.00 | 8919 |
| 2023-03-24 | 26.98 | $27.00 | 4831 |
| 2023-03-23 | 26.97 | $26.99 | 19589 |
| 2023-03-22 | 26.96 | $26.98 | 4714 |
| 2023-03-21 | 26.94 | $26.96 | 9619 |
| 2023-03-20 | 26.94 | $26.94 | 10270 |
| 2023-03-17 | 26.93 | $26.92 | 9859 |
| 2023-03-16 | 26.92 | $26.92 | 44417 |
| 2023-03-15 | 26.92 | $26.86 | 2972 |
| 2023-03-14 | 26.92 | $26.90 | 25486 |
| 2023-03-13 | 26.92 | $26.80 | 3108 |
| 2023-03-10 | 26.94 | $26.82 | 102866 |
| 2023-03-09 | 26.96 | $26.94 | 18335 |
| 2023-03-08 | 26.95 | $26.96 | 14784 |
| 2023-03-07 | 26.94 | $26.91 | 4125 |
| 2023-03-06 | 26.93 | $26.93 | 3281 |
| 2023-03-03 | 26.92 | $26.92 | 1436 |
| 2023-03-02 | 26.91 | $26.92 | 12151 |
| 2023-03-01 | 26.90 | $26.86 | 17648 |
| 2023-02-28 | 26.90 | $26.85 | 22149 |
| 2023-02-27 | 26.89 | $26.85 | 34695 |
| 2023-02-24 | 26.89 | $26.86 | 8647 |
| 2023-02-23 | 26.89 | $26.90 | 7791 |
| 2023-02-22 | 26.87 | $26.84 | 45703 |
| 2023-02-21 | 26.87 | $26.79 | 21933 |
| 2023-02-17 | 26.88 | $26.83 | 14700 |
| 2023-02-16 | 26.87 | $26.81 | 9807 |
| 2023-02-15 | 26.87 | $26.86 | 3646 |
| 2023-02-14 | 26.86 | $26.85 | 14699 |
| 2023-02-13 | 26.85 | $26.80 | 11579 |
| 2023-02-10 | 26.84 | $26.79 | 12213 |
| 2023-02-09 | 26.84 | $26.78 | 302545 |
| 2023-02-08 | 26.84 | $26.82 | 24793 |
| 2023-02-07 | 26.83 | $26.84 | 7539 |
| 2023-02-06 | 26.81 | $26.79 | 45667 |
| 2023-02-03 | 26.79 | $26.80 | 7657 |
| 2023-02-02 | 26.78 | $26.80 | 2789 |
| 2023-02-01 | 26.75 | $26.78 | 861 |
| 2023-01-31 | 26.73 | $26.74 | 5266 |
| 2023-01-30 | 26.71 | $26.72 | 545 |
| 2023-01-27 | 26.70 | $26.75 | 3757 |
| 2023-01-26 | 26.67 | $26.72 | 794 |
| 2023-01-25 | 26.64 | $26.68 | 3362 |
| 2023-01-24 | 26.62 | $26.67 | 3302 |
| 2023-01-23 | 26.60 | $26.67 | 4593 |
| 2023-01-20 | 26.57 | $26.62 | 2787 |
| 2023-01-19 | 26.54 | $26.53 | 8559 |
| 2023-01-18 | 26.53 | $26.55 | 7872 |
| 2023-01-17 | 26.51 | $26.62 | 1199 |
| 2023-01-13 | 26.48 | $26.62 | — |
| 2023-01-12 | 26.44 | $26.60 | 5382 |
| 2023-01-11 | 26.39 | $26.53 | 2982 |
| 2023-01-10 | 26.36 | $26.46 | 723 |
| 2023-01-09 | 26.33 | $26.43 | 2233 |
| 2023-01-06 | 26.30 | $26.44 | 2339 |
| 2023-01-05 | 26.27 | $26.25 | 2316 |
| 2023-01-04 | 26.27 | $26.30 | 12429 |
| 2023-01-03 | 26.26 | $26.27 | 2962 |
| 2022-12-30 | 26.26 | $26.26 | 1205 |
| 2022-12-29 | 26.26 | $26.27 | 3674 |
| 2022-12-28 | 26.25 | $26.14 | 19456 |
| 2022-12-27 | 26.27 | $26.20 | 7010 |
| 2022-12-23 | 26.28 | $26.19 | 7195 |
| 2022-12-22 | 26.30 | $26.15 | 526 |
| 2022-12-21 | 26.32 | $26.27 | 2189 |
| 2022-12-20 | 26.33 | $26.16 | 8086 |
| 2022-12-19 | 26.35 | $26.14 | 1213 |
| 2022-12-16 | 26.39 | $26.17 | 4356 |
| 2022-12-15 | 26.42 | $26.22 | 302 |
| 2022-12-14 | 26.45 | $26.42 | 477 |
| 2022-12-13 | 26.44 | $26.44 | 2420 |
| 2022-12-12 | 26.42 | $26.37 | 9013 |
| 2022-12-09 | 26.42 | $26.26 | 12736 |
| 2022-12-08 | 26.43 | $26.31 | 2773 |
| 2022-12-07 | 26.44 | $26.24 | 5492 |
| 2022-12-06 | 26.46 | $26.26 | 2212 |
| 2022-12-05 | 26.48 | $26.37 | 8765 |
| 2022-12-02 | 26.48 | $26.50 | 4284 |
| 2022-12-01 | 26.44 | $26.51 | 101696 |
| 2022-11-30 | 26.40 | $26.51 | 2915 |
| 2022-11-29 | 26.36 | $26.27 | 29566 |
| 2022-11-28 | 26.35 | $26.26 | 2517 |
| 2022-11-25 | 26.35 | $26.40 | 705 |
| 2022-11-23 | 26.31 | $26.41 | 5680 |
| 2022-11-22 | 26.26 | $26.37 | 29953 |
| 2022-11-21 | 26.21 | $26.23 | 3314 |
| 2022-11-18 | 26.19 | $26.22 | 6546 |
| 2022-11-17 | 26.16 | $26.22 | 2789 |
| 2022-11-16 | 26.12 | $26.21 | 1181 |
| 2022-11-15 | 26.08 | $26.25 | 11255 |
| 2022-11-14 | 26.02 | $26.21 | 4252 |
| 2022-11-11 | 25.96 | $26.30 | 5471 |
| 2022-11-10 | 25.88 | $26.22 | 188 |
| 2022-11-09 | 25.79 | $25.71 | 1365 |
| 2022-11-08 | 25.80 | $25.91 | 1453 |
| 2022-11-07 | 25.76 | $25.88 | 16538 |
| 2022-11-04 | 25.73 | $25.76 | 2261 |
| 2022-11-03 | 25.72 | $25.62 | 621 |
| 2022-11-02 | 25.73 | $25.72 | 939 |
| 2022-11-01 | 25.72 | $25.94 | 3980 |
| 2022-10-31 | 25.67 | $25.95 | 212 |
| 2022-10-28 | 25.60 | $25.99 | 16759 |
| 2022-10-27 | 25.51 | $25.71 | 640 |
| 2022-10-26 | 25.47 | $25.80 | 4083 |
| 2022-10-25 | 25.41 | $25.85 | 64 |
| 2022-10-24 | 25.32 | $25.68 | 4458 |
| 2022-10-21 | 25.26 | $25.58 | 10604 |
| 2022-10-20 | 25.20 | $25.35 | 6787 |
| 2022-10-19 | 25.19 | $25.39 | 176 |
| 2022-10-18 | 25.17 | $25.45 | 40 |
| 2022-10-17 | 25.14 | $25.35 | 741 |
| 2022-10-14 | 25.12 | $25.08 | 303 |
| 2022-10-13 | 25.15 | $25.32 | 151 |
| 2022-10-12 | 25.15 | $25.05 | 151 |
| 2022-10-11 | 25.20 | $25.12 | 2800 |
| 2022-10-10 | 25.24 | $25.14 | 198 |
| 2022-10-07 | 25.29 | $25.21 | 804 |
| 2022-10-06 | 25.33 | $25.55 | 4673 |
| 2022-10-05 | 25.31 | $25.57 | 7808 |
| 2022-10-04 | 25.28 | $25.59 | 244 |
| 2022-10-03 | 25.25 | $25.32 | 32776 |
| 2022-09-30 | 25.27 | $25.05 | 2562 |
| 2022-09-29 | 25.35 | $25.16 | 150 |
| 2022-09-28 | 25.43 | $25.40 | 150 |
| 2022-09-27 | 25.46 | $25.16 | 831 |
| 2022-09-26 | 25.56 | $25.21 | 703 |
| 2022-09-23 | 25.66 | $25.30 | 36515 |
| 2022-09-22 | 25.75 | $25.54 | 2120 |
| 2022-09-21 | 25.82 | $25.58 | 1100 |
| 2022-09-20 | 25.89 | $25.74 | 578 |
| 2022-09-19 | 25.93 | $25.81 | 67818 |
| 2022-09-16 | 25.97 | $25.76 | 710 |
| 2022-09-15 | 26.02 | $25.82 | 5539 |
| 2022-09-14 | 26.08 | $25.92 | 3007 |
| 2022-09-13 | 26.12 | $25.93 | 4500 |
| 2022-09-12 | 26.16 | $26.38 | 5878 |
| 2022-09-09 | 26.12 | $26.28 | 3374 |
| 2022-09-08 | 26.09 | $26.06 | 3950 |
| 2022-09-07 | 26.10 | $26.01 | 1153 |
| 2022-09-06 | 26.13 | $25.85 | 12320 |
| 2022-09-02 | 26.19 | $25.82 | 17271 |
| 2022-09-01 | 26.27 | $25.91 | 3073 |
| 2022-08-31 | 26.34 | $25.95 | 566 |
| 2022-08-30 | 26.42 | $25.95 | 161 |
| 2022-08-29 | 26.51 | $26.12 | 2645 |
| 2022-08-26 | 26.57 | $26.16 | 3861 |
| 2022-08-25 | 26.64 | $26.51 | 1171 |
| 2022-08-24 | 26.64 | $26.38 | 758 |
| 2022-08-23 | 26.67 | $26.33 | 566 |
| 2022-08-22 | 26.72 | $26.34 | 853 |
| 2022-08-19 | 26.77 | $26.59 | 18378 |
| 2022-08-18 | 26.77 | $26.85 | 4326 |
| 2022-08-17 | 26.71 | $26.77 | 8536 |
| 2022-08-16 | 26.66 | $26.82 | 7888 |
| 2022-08-15 | 26.59 | $26.75 | 3346 |
| 2022-08-12 | 26.52 | $26.69 | 1556 |
| 2022-08-11 | 26.45 | $26.60 | 4235 |
| 2022-08-10 | 26.39 | $26.57 | 23198 |
| 2022-08-09 | 26.33 | $26.36 | 899 |
| 2022-08-08 | 26.29 | $26.32 | 2158 |
| 2022-08-05 | 26.26 | $26.37 | 5463 |
| 2022-08-04 | 26.21 | $26.40 | 6302 |
| 2022-08-03 | 26.14 | $26.37 | 5232 |
| 2022-08-02 | 26.07 | $26.26 | 2831 |
| 2022-08-01 | 26.01 | $26.30 | 7219 |
| 2022-07-29 | 25.93 | $26.33 | 2502 |
| 2022-07-28 | 25.83 | $26.17 | 6555 |
| 2022-07-27 | 25.75 | $26.07 | 15549 |
| 2022-07-26 | 25.68 | $25.74 | 408 |
| 2022-07-25 | 25.66 | $25.85 | 4570 |
| 2022-07-22 | 25.61 | $25.81 | 6204 |
| 2022-07-21 | 25.57 | $25.89 | 1267 |
| 2022-07-20 | 25.50 | $25.80 | 12297 |
| 2022-07-19 | 25.45 | $25.76 | 12237 |
| 2022-07-18 | 25.39 | $25.46 | 2169 |
| 2022-07-15 | 25.39 | $25.54 | 1398 |
| 2022-07-14 | 25.37 | $25.27 | 13246 |
| 2022-07-13 | 25.40 | $25.41 | 1776 |
| 2022-07-12 | 25.41 | $25.44 | 2151 |
| 2022-07-11 | 25.42 | $25.55 | 184 |
| 2022-07-08 | 25.40 | $25.67 | 4091 |
| 2022-07-07 | 25.36 | $25.66 | 5689 |
| 2022-07-06 | 25.31 | $25.55 | 3666 |
| 2022-07-05 | 25.28 | $25.45 | 11770 |
| 2022-07-01 | 25.27 | $25.44 | 289 |
| 2022-06-30 | 25.26 | $25.31 | 9335 |
| 2022-06-29 | 25.28 | $25.41 | 6470 |
| 2022-06-28 | 25.28 | $25.40 | 7008 |
| 2022-06-27 | 25.28 | $25.56 | 2358 |
| 2022-06-24 | 25.26 | $25.59 | 3 |
| 2022-06-23 | 25.22 | $25.34 | 2359 |
| 2022-06-22 | 25.23 | $25.20 | 2521 |
| 2022-06-21 | 25.28 | $25.27 | 10309 |
| 2022-06-17 | 25.32 | $24.94 | 5543 |
| 2022-06-16 | 25.43 | $24.82 | 2947 |
| 2022-06-15 | 25.60 | $25.36 | 17505 |
| 2022-06-14 | 25.67 | $25.08 | 11117 |
| 2022-06-13 | 25.82 | $25.03 | 5312 |
| 2022-06-10 | 26.01 | $25.66 | 8416 |
| 2022-06-09 | 26.09 | $25.96 | 12507 |
| 2022-06-08 | 26.12 | $26.23 | 43110 |
| 2022-06-07 | 26.11 | $26.35 | 21848 |
| 2022-06-06 | 26.06 | $26.30 | 40219 |
| 2022-06-03 | 26.02 | $26.22 | 4359 |
| 2022-06-02 | 25.99 | $26.38 | 10858 |
| 2022-06-01 | 25.91 | $26.21 | 36072 |
| 2022-05-31 | 25.87 | $26.31 | 26022 |
| 2022-05-27 | 25.80 | $26.32 | 11364 |
| 2022-05-26 | 25.71 | $26.09 | 16442 |
| 2022-05-25 | 25.66 | $25.86 | 26833 |
| 2022-05-24 | 25.66 | $25.74 | 22280 |
| 2022-05-23 | 25.68 | $25.81 | 23459 |
| 2022-05-20 | 25.69 | $25.66 | 17624 |
| 2022-05-19 | 25.74 | $25.65 | 29722 |
| 2022-05-18 | 25.79 | $25.65 | 32532 |
| 2022-05-17 | 25.86 | $26.09 | 15564 |
| 2022-05-16 | 25.85 | $25.91 | 16266 |
| 2022-05-13 | 25.88 | $25.91 | 17980 |
| 2022-05-12 | 25.91 | $25.69 | 23587 |
| 2022-05-11 | 26.00 | $25.66 | 55197 |
| 2022-05-10 | 26.11 | $25.86 | 87855 |
| 2022-05-09 | 26.19 | $25.73 | 21616 |
| 2022-05-06 | 26.32 | $26.19 | 42372 |
| 2022-05-05 | 26.38 | $26.19 | 77921 |
| 2022-05-04 | 26.44 | $26.66 | 32887 |
| 2022-05-03 | 26.42 | $26.28 | 28299 |
| 2022-05-02 | 26.47 | $26.26 | 24942 |
| 2022-04-29 | 26.54 | $26.15 | 56643 |
| 2022-04-28 | 26.64 | $26.59 | 66472 |
| 2022-04-27 | 26.67 | $26.31 | 40332 |
| 2022-04-26 | 26.76 | $26.30 | 12262 |
| 2022-04-25 | 26.87 | $26.60 | 24647 |
| 2022-04-22 | 26.93 | $26.55 | 32344 |
| 2022-04-21 | 27.02 | $26.86 | 20464 |
| 2022-04-20 | 27.05 | $27.11 | 108590 |
| 2022-04-19 | 27.04 | $27.04 | 38916 |
| 2022-04-18 | 27.04 | $26.85 | 14079 |
| 2022-04-14 | 27.08 | $26.95 | 28666 |
| 2022-04-13 | 27.11 | $27.03 | 23232 |
| 2022-04-12 | 27.12 | $26.89 | 67389 |
| 2022-04-11 | 27.16 | $26.91 | 202834 |
| 2022-04-08 | 27.20 | $27.07 | 54960 |
| 2022-04-07 | 27.22 | $27.14 | 220582 |
| 2022-04-06 | 27.23 | $27.07 | 129998 |
| 2022-04-05 | 27.25 | $27.15 | 13599 |
| 2022-04-04 | 27.25 | $27.29 | 30935 |
| 2022-04-01 | 27.23 | $27.28 | 262553 |
| 2022-03-31 | 27.20 | $27.22 | 164832 |
| 2022-03-30 | 27.19 | $27.21 | 37909 |
| 2022-03-29 | 27.17 | $27.23 | 3410 |
| 2022-03-28 | 27.14 | $27.26 | 3047 |
| 2022-03-25 | 27.10 | $27.22 | 3635 |
| 2022-03-24 | 27.06 | $27.21 | 3635 |
| 2022-03-23 | 27.02 | $27.19 | 203 |
| 2022-03-22 | 26.97 | $27.20 | 1716 |
| 2022-03-21 | 26.92 | $27.16 | 48 |
| 2022-03-18 | 26.86 | $27.15 | 2565 |
| 2022-03-17 | 26.80 | $27.06 | 16442 |
| 2022-03-16 | 26.75 | $26.97 | 4894 |
| 2022-03-15 | 26.71 | $26.80 | 985 |
| 2022-03-14 | 26.69 | $26.63 | 12576 |
| 2022-03-11 | 26.71 | $26.68 | 184 |
| 2022-03-10 | 26.73 | $26.76 | 184 |
| 2022-03-09 | 26.73 | $26.74 | 575 |
| 2022-03-08 | 26.73 | $26.57 | 578 |
| 2022-03-07 | 26.77 | $26.62 | 30 |
| 2022-03-04 | 26.81 | $26.78 | 43 |
| 2022-03-03 | 26.82 | $26.86 | — |
| 2022-03-02 | 26.81 | $26.89 | 12913 |
| 2022-03-01 | 26.80 | $26.76 | 190 |
| 2022-02-28 | 26.82 | $26.86 | 20 |
| 2022-02-25 | 26.81 | $26.89 | 21 |
| 2022-02-24 | 26.80 | $26.76 | 76 |
| 2022-02-23 | 26.81 | $26.64 | 21753 |
| 2022-02-22 | 26.86 | $26.74 | 2008 |
| 2022-02-18 | 26.88 | $26.81 | 9 |
| 2022-02-17 | 26.90 | $26.85 | 3441 |
| 2022-02-16 | 26.91 | $26.96 | 2 |
| 2022-02-15 | 26.90 | $26.93 | 165 |
| 2022-02-14 | 26.90 | $26.83 | 342 |
| 2022-02-11 | 26.91 | $26.84 | 136 |
| 2022-02-10 | 26.93 | $26.95 | 199 |
| 2022-02-09 | 26.93 | $27.03 | 1268 |
| 2022-02-08 | 26.90 | $26.98 | 1268 |
| 2022-02-07 | 26.89 | $26.93 | 3153 |
| 2022-02-04 | 26.88 | $26.93 | 2 |
| 2022-02-03 | 26.87 | $26.92 | 23542 |
| 2022-02-02 | 26.87 | $27.02 | 8 |
| 2022-02-01 | 26.84 | $26.98 | 43 |
| 2022-01-31 | 26.81 | $26.93 | 43 |
| 2022-01-28 | 26.79 | $26.82 | 1314 |
| 2022-01-27 | 26.80 | $26.65 | 17952 |
| 2022-01-26 | 26.83 | $26.70 | 217 |
| 2022-01-25 | 26.87 | $26.70 | 377 |
| 2022-01-24 | 26.91 | $26.75 | 61027 |
| 2022-01-21 | 26.94 | $26.76 | 625 |
| 2022-01-20 | 26.98 | $26.87 | 2974 |
| 2022-01-19 | 27.01 | $26.92 | 1800 |
| 2022-01-18 | 27.02 | $26.95 | 6387 |
| 2022-01-14 | 27.03 | $27.01 | 90 |
| 2022-01-13 | 27.03 | $26.99 | 7039 |
| 2022-01-12 | 27.04 | $27.05 | 5680 |
| 2022-01-11 | 27.03 | $27.03 | 695 |
| 2022-01-10 | 27.03 | $26.99 | 5490 |
| 2022-01-07 | 27.03 | $27.00 | 604 |
| 2022-01-06 | 27.04 | $26.99 | 694 |
| 2022-01-05 | 27.04 | $27.03 | 452241 |
| 2022-01-04 | 27.04 | $27.05 | 2032 |
| 2022-01-03 | 27.03 | $27.05 | 18454 |
| 2021-12-31 | 27.02 | $27.05 | 378 |
| 2021-12-30 | 27.00 | $27.05 | 1668 |
| 2021-12-29 | 26.99 | $27.06 | 1552 |
| 2021-12-28 | 26.97 | $27.03 | 1327 |
| 2021-12-27 | 26.95 | $27.03 | 1905 |
| 2021-12-23 | 26.93 | $27.00 | 1484 |
| 2021-12-22 | 26.92 | $26.96 | 2131 |
| 2021-12-21 | 26.90 | $26.93 | 81787 |
| 2021-12-20 | 26.90 | $26.83 | 1436 |
| 2021-12-17 | 26.91 | $26.89 | 1866 |
| 2021-12-16 | 26.91 | $26.92 | 1430 |
| 2021-12-15 | 26.91 | $26.97 | 1650 |
| 2021-12-14 | 26.89 | $26.89 | 1714 |
| 2021-12-13 | 26.89 | $26.94 | 1593 |
| 2021-12-10 | 26.88 | $26.96 | 2745 |
| 2021-12-09 | 26.86 | $26.91 | 2044 |
| 2021-12-08 | 26.85 | $26.94 | 2359 |
| 2021-12-07 | 26.83 | $26.90 | 1842 |
| 2021-12-06 | 26.82 | $26.79 | 966 |
| 2021-12-03 | 26.82 | $26.69 | 2495 |
| 2021-12-02 | 26.85 | $26.77 | 1836 |
| 2021-12-01 | 26.87 | $26.73 | 3637 |
| 2021-11-30 | 26.90 | $26.78 | 1047 |
| 2021-11-29 | 26.92 | $26.89 | 483 |
| 2021-11-26 | 26.92 | $26.80 | 563 |
| 2021-11-24 | 26.95 | $26.92 | 2911 |
| 2021-11-23 | 26.95 | $26.92 | 872 |
| 2021-11-22 | 26.95 | $26.91 | 2057 |
| 2021-11-19 | 26.95 | $26.90 | 2637 |
| 2021-11-18 | 26.95 | $26.93 | 3129 |
| 2021-11-17 | 26.95 | $26.92 | 1696 |
| 2021-11-16 | 26.94 | $26.92 | 1827 |
| 2021-11-15 | 26.94 | $26.92 | 2336 |
| 2021-11-12 | 26.94 | $26.93 | 1431 |
| 2021-11-11 | 26.93 | $26.90 | 4308 |
| 2021-11-10 | 26.93 | $26.91 | 2967 |
| 2021-11-09 | 26.93 | $26.91 | 1914 |
| 2021-11-08 | 26.92 | $26.91 | 2864 |
| 2021-11-05 | 26.91 | $26.93 | 1369 |
| 2021-11-04 | 26.90 | $26.93 | 1865 |
| 2021-11-03 | 26.89 | $26.92 | 2147 |
| 2021-11-02 | 26.87 | $26.89 | 1511 |
| 2021-11-01 | 26.86 | $26.86 | 1370 |
| 2021-10-29 | 26.85 | $26.89 | 1510 |
| 2021-10-28 | 26.83 | $26.86 | 807 |
| 2021-10-27 | 26.82 | $26.84 | 2237 |
| 2021-10-26 | 26.80 | $26.85 | 5039 |
| 2021-10-25 | 26.79 | $26.85 | 96 |
| 2021-10-22 | 26.77 | $26.83 | 2591 |
| 2021-10-21 | 26.75 | $26.83 | 2289 |
| 2021-10-20 | 26.72 | $26.82 | 1623 |
| 2021-10-19 | 26.70 | $26.80 | 1607 |
| 2021-10-18 | 26.68 | $26.77 | 1789 |
| 2021-10-15 | 26.65 | $26.77 | 1493 |
| 2021-10-14 | 26.63 | $26.72 | 1733 |
| 2021-10-13 | 26.61 | $26.64 | 759 |
| 2021-10-12 | 26.60 | $26.61 | 1877 |
| 2021-10-11 | 26.60 | $26.64 | 1768 |
| 2021-10-08 | 26.59 | $26.64 | 2820 |
| 2021-10-07 | 26.58 | $26.66 | 2059 |
| 2021-10-06 | 26.57 | $26.60 | 1184 |
| 2021-10-05 | 26.57 | $26.58 | 1270 |
| 2021-10-04 | 26.57 | $26.48 | 828 |
| 2021-10-01 | 26.59 | $26.58 | 5993 |
| 2021-09-30 | 26.59 | $26.53 | 1501 |
| 2021-09-29 | 26.61 | $26.54 | 1546 |
| 2021-09-28 | 26.62 | $26.55 | 2392 |
| 2021-09-27 | 26.64 | $26.67 | 911 |
| 2021-09-24 | 26.63 | $26.70 | 1818 |
| 2021-09-23 | 26.62 | $26.68 | 2306 |
| 2021-09-22 | 26.61 | $26.58 | 1304 |
| 2021-09-21 | 26.61 | $26.50 | 2336 |
| 2021-09-20 | 26.64 | $26.47 | 1570 |
| 2021-09-17 | 26.67 | $26.60 | 1072 |
| 2021-09-16 | 26.69 | $26.66 | 2569 |
| 2021-09-15 | 26.69 | $26.67 | 991 |
| 2021-09-14 | 26.69 | $26.62 | 3777 |
| 2021-09-13 | 26.70 | $26.64 | 860 |
| 2021-09-10 | 26.71 | $26.66 | 2298 |
| 2021-09-09 | 26.72 | $26.70 | 3176 |
| 2021-09-08 | 26.72 | $26.69 | 1783 |
| 2021-09-07 | 26.72 | $26.70 | 1192 |
| 2021-09-03 | 26.71 | $26.71 | 1670 |
| 2021-09-02 | 26.71 | $26.72 | 2538 |
| 2021-09-01 | 26.70 | $26.72 | 4344 |
| 2021-08-31 | 26.69 | $26.70 | 2181 |
| 2021-08-30 | 26.68 | $26.72 | 4757 |
| 2021-08-27 | 26.67 | $26.69 | 1123 |
| 2021-08-26 | 26.66 | $26.64 | 2307 |
| 2021-08-25 | 26.66 | $26.68 | 238 |
| 2021-08-24 | 26.64 | $26.66 | 994 |
| 2021-08-23 | 26.64 | $26.66 | 2269 |
| 2021-08-20 | 26.63 | $26.60 | 1733 |
| 2021-08-19 | 26.63 | $26.55 | 433 |
| 2021-08-18 | 26.64 | $26.57 | 1234 |
| 2021-08-17 | 26.65 | $26.62 | 2944 |
| 2021-08-16 | 26.65 | $26.67 | 864 |
| 2021-08-13 | 26.63 | $26.62 | 2888 |
| 2021-08-12 | 26.63 | $26.65 | 1382 |
| 2021-08-11 | 26.62 | $26.63 | 2842 |
| 2021-08-10 | 26.61 | $26.62 | 2144 |
| 2021-08-09 | 26.60 | $26.62 | 3493 |
| 2021-08-06 | 26.59 | $26.61 | 636 |
| 2021-08-05 | 26.58 | $26.62 | 1690 |
| 2021-08-04 | 26.56 | $26.57 | 817 |
| 2021-08-03 | 26.55 | $26.57 | 1123 |
| 2021-08-02 | 26.54 | $26.53 | 1829 |
| 2021-07-30 | 26.54 | $26.55 | 341 |
| 2021-07-29 | 26.54 | $26.57 | 1130 |
| 2021-07-28 | 26.52 | $26.52 | 1086 |
| 2021-07-27 | 26.52 | $26.53 | 1475 |
| 2021-07-26 | 26.51 | $26.57 | 3442 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.25
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.07
Average
30.08
Maximum
37.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.25 | $37.23 | 5896 |
| 2026-07-21 | 37.24 | $37.25 | 4125 |
| 2026-07-20 | 37.23 | $37.17 | 4547 |
| 2026-07-17 | 37.24 | $37.19 | 16942 |
| 2026-07-16 | 37.25 | $37.25 | 24209 |
| 2026-07-15 | 37.24 | $37.28 | 22000 |
| 2026-07-14 | 37.21 | $37.25 | 175246 |
| 2026-07-13 | 37.19 | $37.19 | 13814 |
| 2026-07-10 | 37.18 | $37.26 | 69538 |
| 2026-07-09 | 37.15 | $37.24 | 65000 |
| 2026-07-08 | 37.11 | $37.13 | 13400 |
| 2026-07-07 | 37.10 | $37.12 | 4904 |
| 2026-07-06 | 37.09 | $37.17 | 64900 |
| 2026-07-02 | 37.06 | $37.12 | 199600 |
| 2026-07-01 | 37.04 | $37.13 | 2100 |
| 2026-06-30 | 37.01 | $37.14 | 2000 |
| 2026-06-29 | 36.98 | $37.05 | 6400 |
| 2026-06-26 | 36.96 | $36.97 | 1100 |
| 2026-06-25 | 36.96 | $36.96 | 1300 |
| 2026-06-24 | 36.97 | $36.93 | 4000 |
| 2026-06-23 | 36.99 | $36.93 | 27900 |
| 2026-06-22 | 37.01 | $37.04 | 2109 |
| 2026-06-18 | 37.00 | $37.07 | 4000 |
| 2026-06-17 | 36.98 | $36.94 | 8600 |
| 2026-06-16 | 36.99 | $37.09 | 2218 |
| 2026-06-15 | 36.96 | $37.10 | 1614 |
| 2026-06-12 | 36.92 | $36.97 | 5400 |
| 2026-06-11 | 36.92 | $36.91 | 13323 |
| 2026-06-10 | 36.93 | $36.75 | 4042 |
| 2026-06-09 | 36.99 | $36.88 | 8400 |
| 2026-06-08 | 37.02 | $36.91 | 6342 |
| 2026-06-05 | 37.05 | $36.88 | 12000 |
| 2026-06-04 | 37.09 | $37.08 | 6100 |
| 2026-06-03 | 37.08 | $37.05 | 15700 |
| 2026-06-02 | 37.07 | $37.08 | 11822 |
| 2026-06-01 | 37.05 | $37.06 | 5500 |
| 2026-05-29 | 37.03 | $37.04 | 3400 |
| 2026-05-28 | 37.00 | $37.04 | 4310 |
| 2026-05-27 | 36.97 | $36.98 | 8800 |
| 2026-05-26 | 36.95 | $36.96 | 2400 |
| 2026-05-22 | 36.93 | $36.92 | 13100 |
| 2026-05-21 | 36.92 | $36.87 | 4900 |
| 2026-05-20 | 36.91 | $36.85 | 16200 |
| 2026-05-19 | 36.91 | $36.77 | 2502 |
| 2026-05-18 | 36.93 | $36.84 | 6100 |
| 2026-05-15 | 36.93 | $36.81 | 11900 |
| 2026-05-14 | 36.93 | $36.88 | 7325 |
| 2026-05-13 | 36.91 | $36.84 | 15200 |
| 2026-05-12 | 36.89 | $36.82 | 5700 |
| 2026-05-11 | 36.87 | $36.80 | 10600 |
| 2026-05-08 | 36.85 | $36.81 | 6400 |
| 2026-05-07 | 36.82 | $36.75 | 14600 |
| 2026-05-06 | 36.79 | $36.77 | 4100 |
| 2026-05-05 | 36.75 | $36.64 | 7500 |
| 2026-05-04 | 36.74 | $36.58 | 6400 |
| 2026-05-01 | 36.74 | $36.64 | 4700 |
| 2026-04-30 | 36.71 | $36.63 | 1949 |
| 2026-04-29 | 36.68 | $36.49 | 3600 |
| 2026-04-28 | 36.68 | $36.53 | 9817 |
| 2026-04-27 | 36.66 | $36.55 | 3323 |
| 2026-04-24 | 36.63 | $36.53 | 7446 |
| 2026-04-23 | 36.58 | $36.45 | 9600 |
| 2026-04-22 | 36.55 | $36.48 | 11614 |
| 2026-04-21 | 36.50 | $36.37 | 16432 |
| 2026-04-20 | 36.46 | $36.44 | 10619 |
| 2026-04-17 | 36.39 | $36.47 | 6202 |
| 2026-04-16 | 36.28 | $36.35 | 6700 |
| 2026-04-15 | 36.18 | $36.30 | 14733 |
| 2026-04-14 | 36.08 | $36.24 | 12710 |
| 2026-04-13 | 35.96 | $36.11 | 15831 |
| 2026-04-10 | 35.86 | $35.98 | 93700 |
| 2026-04-09 | 35.77 | $36.02 | 40316 |
| 2026-04-08 | 35.64 | $35.93 | 54400 |
| 2026-04-07 | 35.52 | $35.56 | 31435 |
| 2026-04-06 | 35.48 | $35.57 | 48500 |
| 2026-04-02 | 35.43 | $35.53 | 127128 |
| 2026-04-01 | 35.37 | $35.50 | 303013 |
| 2026-03-31 | 35.32 | $35.38 | 190100 |
| 2026-03-30 | 35.29 | $35.32 | 45800 |
| 2026-03-27 | 35.27 | $35.24 | 6528 |
| 2026-03-26 | 35.27 | $35.28 | 8638 |
| 2026-03-25 | 35.26 | $35.32 | 8600 |
| 2026-03-24 | 35.23 | $35.28 | 71512 |
| 2026-03-23 | 35.21 | $35.25 | 4741 |
| 2026-03-20 | 35.19 | $35.15 | 13334 |
| 2026-03-19 | 35.21 | $35.23 | 9525 |
| 2026-03-18 | 35.19 | $35.21 | 5441 |
| 2026-03-17 | 35.18 | $35.24 | 5513 |
| 2026-03-16 | 35.16 | $35.22 | 3315 |
| 2026-03-13 | 35.14 | $35.12 | 3400 |
| 2026-03-12 | 35.15 | $35.12 | 12700 |
| 2026-03-11 | 35.16 | $35.16 | 10818 |
| 2026-03-10 | 35.15 | $35.17 | 8500 |
| 2026-03-09 | 35.14 | $35.15 | 2700 |
| 2026-03-06 | 35.14 | $35.07 | 12000 |
| 2026-03-05 | 35.16 | $35.14 | 6400 |
| 2026-03-04 | 35.16 | $35.17 | 21737 |
| 2026-03-03 | 35.15 | $35.12 | 13924 |
| 2026-03-02 | 35.16 | $35.14 | 11834 |
| 2026-02-27 | 35.16 | $35.17 | 27428 |
| 2026-02-26 | 35.15 | $35.21 | 5900 |
| 2026-02-25 | 35.12 | $35.16 | 6600 |
| 2026-02-24 | 35.11 | $35.15 | 9804 |
| 2026-02-23 | 35.09 | $35.08 | 5321 |
| 2026-02-20 | 35.09 | $35.11 | 3032 |
| 2026-02-19 | 35.08 | $35.08 | 1500 |
| 2026-02-18 | 35.08 | $35.09 | 5700 |
| 2026-02-17 | 35.08 | $35.08 | 15127 |
| 2026-02-13 | 35.07 | $35.04 | 3500 |
| 2026-02-12 | 35.08 | $35.02 | 35811 |
| 2026-02-11 | 35.09 | $35.10 | 21400 |
| 2026-02-10 | 35.08 | $35.12 | 7800 |
| 2026-02-09 | 35.06 | $35.12 | 16200 |
| 2026-02-06 | 35.04 | $35.09 | 3000 |
| 2026-02-05 | 35.02 | $34.95 | 29226 |
| 2026-02-04 | 35.04 | $35.00 | 4800 |
| 2026-02-03 | 35.05 | $35.01 | 9000 |
| 2026-02-02 | 35.06 | $35.05 | 17638 |
| 2026-01-30 | 35.05 | $35.02 | 2029 |
| 2026-01-29 | 35.05 | $35.04 | 13100 |
| 2026-01-28 | 35.04 | $35.04 | 8341 |
| 2026-01-27 | 35.03 | $35.04 | 5034 |
| 2026-01-26 | 35.02 | $35.03 | 15516 |
| 2026-01-23 | 35.01 | $35.02 | 7400 |
| 2026-01-22 | 35.00 | $35.01 | 4922 |
| 2026-01-21 | 34.98 | $34.95 | 12500 |
| 2026-01-20 | 34.99 | $34.90 | 16900 |
| 2026-01-16 | 35.00 | $34.99 | 20400 |
| 2026-01-15 | 34.99 | $34.97 | 8501 |
| 2026-01-14 | 34.99 | $34.94 | 5200 |
| 2026-01-13 | 34.99 | $34.96 | 3000 |
| 2026-01-12 | 34.98 | $34.98 | 4211 |
| 2026-01-09 | 34.96 | $34.94 | 30900 |
| 2026-01-08 | 34.95 | $34.93 | 8600 |
| 2026-01-07 | 34.94 | $34.92 | 9000 |
| 2026-01-06 | 34.93 | $34.92 | 2900 |
| 2026-01-05 | 34.91 | $34.91 | 13600 |
| 2026-01-02 | 34.90 | $34.87 | 4247 |
| 2025-12-31 | 34.89 | $34.86 | 2949 |
| 2025-12-30 | 34.87 | $34.88 | 3000 |
| 2025-12-29 | 34.85 | $34.86 | 2413 |
| 2025-12-26 | 34.83 | $34.85 | 300 |
| 2025-12-24 | 34.81 | $34.82 | 100 |
| 2025-12-23 | 34.79 | $34.82 | 2700 |
| 2025-12-22 | 34.76 | $34.80 | 1615 |
| 2025-12-19 | 34.73 | $34.74 | 800 |
| 2025-12-18 | 34.71 | $34.68 | 3600 |
| 2025-12-17 | 34.71 | $34.63 | 5100 |
| 2025-12-16 | 34.72 | $34.67 | 2400 |
| 2025-12-15 | 34.72 | $34.69 | 9301 |
| 2025-12-12 | 34.71 | $34.69 | 2433 |
| 2025-12-11 | 34.70 | $34.69 | 2600 |
| 2025-12-10 | 34.68 | $34.70 | 4900 |
| 2025-12-09 | 34.65 | $34.65 | 5806 |
| 2025-12-08 | 34.63 | $34.63 | 5806 |
| 2025-12-05 | 34.62 | $34.65 | 2002 |
| 2025-12-04 | 34.59 | $34.62 | 2045 |
| 2025-12-03 | 34.56 | $34.62 | 6626 |
| 2025-12-02 | 34.53 | $34.60 | 2400 |
| 2025-12-01 | 34.49 | $34.58 | 3400 |
| 2025-11-28 | 34.46 | $34.58 | 72612 |
| 2025-11-26 | 34.41 | $34.56 | 72612 |
| 2025-11-25 | 34.36 | $34.49 | 6332 |
| 2025-11-24 | 34.32 | $34.43 | 12319 |
| 2025-11-21 | 34.29 | $34.29 | 5500 |
| 2025-11-20 | 34.31 | $34.20 | 6000 |
| 2025-11-19 | 34.35 | $34.31 | 1000 |
| 2025-11-18 | 34.36 | $34.28 | 10700 |
| 2025-11-17 | 34.39 | $34.32 | 4547 |
| 2025-11-14 | 34.41 | $34.38 | 4914 |
| 2025-11-13 | 34.42 | $34.35 | 6000 |
| 2025-11-12 | 34.44 | $34.44 | 13200 |
| 2025-11-11 | 34.43 | $34.46 | 13118 |
| 2025-11-10 | 34.42 | $34.46 | 14000 |
| 2025-11-07 | 34.40 | $34.37 | 3246 |
| 2025-11-06 | 34.40 | $34.36 | 4932 |
| 2025-11-05 | 34.41 | $34.39 | 2900 |
| 2025-11-04 | 34.40 | $34.34 | 5914 |
| 2025-11-03 | 34.42 | $34.41 | 20747 |
| 2025-10-31 | 34.41 | $34.38 | 12900 |
| 2025-10-30 | 34.41 | $34.38 | 5300 |
| 2025-10-29 | 34.40 | $34.42 | 13836 |
| 2025-10-28 | 34.39 | $34.43 | 8700 |
| 2025-10-27 | 34.36 | $34.44 | 3726 |
| 2025-10-24 | 34.33 | $34.40 | 13200 |
| 2025-10-23 | 34.29 | $34.33 | 5300 |
| 2025-10-22 | 34.28 | $34.31 | 5800 |
| 2025-10-21 | 34.26 | $34.33 | 904 |
| 2025-10-20 | 34.24 | $34.32 | 4000 |
| 2025-10-17 | 34.21 | $34.24 | 4845 |
| 2025-10-16 | 34.20 | $34.14 | 10200 |
| 2025-10-15 | 34.23 | $34.21 | 14015 |
| 2025-10-14 | 34.23 | $34.20 | 21300 |
| 2025-10-13 | 34.24 | $34.23 | 4238 |
| 2025-10-10 | 34.24 | $34.09 | 1900 |
| 2025-10-09 | 34.28 | $34.27 | 3027 |
| 2025-10-08 | 34.27 | $34.28 | 3600 |
| 2025-10-07 | 34.26 | $34.24 | 13000 |
| 2025-10-06 | 34.26 | $34.27 | 3911 |
| 2025-10-03 | 34.24 | $34.23 | 4000 |
| 2025-10-02 | 34.23 | $34.22 | 7100 |
| 2025-10-01 | 34.23 | $34.24 | 17500 |
| 2025-09-30 | 34.21 | $34.23 | 7600 |
| 2025-09-29 | 34.20 | $34.20 | 833 |
| 2025-09-26 | 34.19 | $34.20 | 4441 |
| 2025-09-25 | 34.18 | $34.11 | 5203 |
| 2025-09-24 | 34.19 | $34.12 | 14300 |
| 2025-09-23 | 34.19 | $34.17 | 5700 |
| 2025-09-22 | 34.19 | $34.20 | 4038 |
| 2025-09-19 | 34.17 | $34.19 | 8339 |
| 2025-09-18 | 34.15 | $34.15 | 7408 |
| 2025-09-17 | 34.13 | $34.13 | 22412 |
| 2025-09-16 | 34.12 | $34.12 | 3025 |
| 2025-09-15 | 34.10 | $34.13 | 1400 |
| 2025-09-12 | 34.08 | $34.12 | 547 |
| 2025-09-11 | 34.05 | $34.10 | 846 |
| 2025-09-10 | 34.02 | $34.05 | 3211 |
| 2025-09-09 | 34.00 | $34.01 | 11740 |
| 2025-09-08 | 33.99 | $34.00 | 5211 |
| 2025-09-05 | 33.98 | $34.00 | 2200 |
| 2025-09-04 | 33.96 | $33.98 | 3700 |
| 2025-09-03 | 33.95 | $33.92 | 18938 |
| 2025-09-02 | 33.95 | $33.91 | 18938 |
| 2025-08-29 | 33.95 | $33.94 | 2930 |
| 2025-08-28 | 33.94 | $33.99 | 6700 |
| 2025-08-27 | 33.92 | $33.95 | 2342 |
| 2025-08-26 | 33.90 | $33.91 | 5200 |
| 2025-08-25 | 33.88 | $33.90 | 2800 |
| 2025-08-22 | 33.87 | $33.92 | 2125 |
| 2025-08-21 | 33.84 | $33.78 | 1000 |
| 2025-08-20 | 33.85 | $33.80 | 3709 |
| 2025-08-19 | 33.86 | $33.82 | 1847 |
| 2025-08-18 | 33.86 | $33.87 | 2031 |
| 2025-08-15 | 33.84 | $33.83 | 3935 |
| 2025-08-14 | 33.83 | $33.87 | 4449 |
| 2025-08-13 | 33.80 | $33.87 | 446 |
| 2025-08-12 | 33.77 | $33.84 | 7340 |
| 2025-08-11 | 33.73 | $33.75 | 1935 |
| 2025-08-08 | 33.72 | $33.77 | 1906 |
| 2025-08-07 | 33.69 | $33.69 | 3700 |
| 2025-08-06 | 33.69 | $33.69 | 7000 |
| 2025-08-05 | 33.68 | $33.64 | 2700 |
| 2025-08-04 | 33.68 | $33.67 | 7500 |
| 2025-08-01 | 33.67 | $33.55 | 18117 |
| 2025-07-31 | 33.70 | $33.64 | 3100 |
| 2025-07-30 | 33.71 | $33.66 | 628 |
| 2025-07-29 | 33.70 | $33.68 | 700 |
| 2025-07-28 | 33.69 | $33.70 | 10700 |
| 2025-07-25 | 33.66 | $33.69 | 2446 |
| 2025-07-24 | 33.64 | $33.66 | 5302 |
| 2025-07-23 | 33.61 | $33.62 | 3900 |
| 2025-07-22 | 33.59 | $33.58 | 6902 |
| 2025-07-21 | 33.57 | $33.59 | 125200 |
| 2025-07-18 | 33.54 | $33.53 | 11100 |
| 2025-07-17 | 33.53 | $33.49 | 19243 |
| 2025-07-16 | 33.52 | $33.48 | 3200 |
| 2025-07-15 | 33.51 | $33.43 | 800 |
| 2025-07-14 | 33.51 | $33.46 | 100700 |
| 2025-07-11 | 33.50 | $33.45 | 1216 |
| 2025-07-10 | 33.49 | $33.49 | 3713 |
| 2025-07-09 | 33.47 | $33.45 | 3800 |
| 2025-07-08 | 33.44 | $33.39 | 16120 |
| 2025-07-07 | 33.43 | $33.37 | 5604 |
| 2025-07-03 | 33.42 | $33.44 | 17203 |
| 2025-07-02 | 33.38 | $33.39 | 15628 |
| 2025-07-01 | 33.34 | $33.35 | 9800 |
| 2025-06-30 | 33.31 | $33.36 | 4100 |
| 2025-06-27 | 33.26 | $33.33 | 7300 |
| 2025-06-26 | 33.21 | $33.28 | 3900 |
| 2025-06-25 | 33.16 | $33.23 | 8100 |
| 2025-06-24 | 33.12 | $33.19 | 3400 |
| 2025-06-23 | 33.08 | $33.10 | 15911 |
| 2025-06-20 | 33.05 | $32.93 | 2600 |
| 2025-06-18 | 33.07 | $32.98 | 6502 |
| 2025-06-17 | 33.07 | $32.95 | 6700 |
| 2025-06-16 | 33.08 | $33.02 | 4200 |
| 2025-06-13 | 33.07 | $32.88 | 1500 |
| 2025-06-12 | 33.10 | $33.05 | 4100 |
| 2025-06-11 | 33.08 | $32.97 | 7211 |
| 2025-06-10 | 33.07 | $33.03 | 1949 |
| 2025-06-09 | 33.05 | $32.97 | 6400 |
| 2025-06-06 | 33.03 | $32.95 | 6120 |
| 2025-06-05 | 33.01 | $32.87 | 12464 |
| 2025-06-04 | 33.00 | $32.90 | 10603 |
| 2025-06-03 | 32.98 | $32.90 | 5500 |
| 2025-06-02 | 32.96 | $32.88 | 2600 |
| 2025-05-30 | 32.93 | $32.80 | 1000 |
| 2025-05-29 | 32.91 | $32.79 | 2511 |
| 2025-05-28 | 32.89 | $32.77 | 2013 |
| 2025-05-27 | 32.87 | $32.75 | 4429 |
| 2025-05-23 | 32.84 | $32.50 | 8000 |
| 2025-05-22 | 32.89 | $32.57 | 6400 |
| 2025-05-21 | 32.91 | $32.65 | 4828 |
| 2025-05-20 | 32.91 | $32.78 | 1300 |
| 2025-05-19 | 32.87 | $32.80 | 4146 |
| 2025-05-16 | 32.80 | $32.79 | 2000 |
| 2025-05-15 | 32.71 | $32.74 | 2100 |
| 2025-05-14 | 32.61 | $32.67 | 18200 |
| 2025-05-13 | 32.51 | $32.66 | 5400 |
| 2025-05-12 | 32.38 | $32.58 | 6019 |
| 2025-05-09 | 32.25 | $32.20 | 1930 |
| 2025-05-08 | 32.21 | $32.17 | 13311 |
| 2025-05-07 | 32.16 | $32.10 | 4819 |
| 2025-05-06 | 32.12 | $32.08 | 5045 |
| 2025-05-05 | 32.08 | $32.17 | 4010 |
| 2025-05-02 | 32.00 | $32.26 | 5045 |
| 2025-05-01 | 31.87 | $32.08 | 17725 |
| 2025-04-30 | 31.76 | $32.01 | 5308 |
| 2025-04-29 | 31.66 | $32.00 | 3800 |
| 2025-04-28 | 31.53 | $31.95 | 11210 |
| 2025-04-25 | 31.40 | $31.90 | 18800 |
| 2025-04-24 | 31.25 | $31.79 | 17001 |
| 2025-04-23 | 31.11 | $31.51 | 40106 |
| 2025-04-22 | 31.03 | $31.31 | 16800 |
| 2025-04-21 | 31.01 | $30.92 | 35133 |
| 2025-04-17 | 31.10 | $31.26 | 33500 |
| 2025-04-16 | 31.12 | $31.20 | 16717 |
| 2025-04-15 | 31.16 | $31.57 | 26607 |
| 2025-04-14 | 31.11 | $31.59 | 68102 |
| 2025-04-11 | 31.04 | $31.42 | 19237 |
| 2025-04-10 | 31.02 | $31.19 | 66725 |
| 2025-04-09 | 31.07 | $31.69 | 72800 |
| 2025-04-08 | 30.99 | $30.41 | 153904 |
| 2025-04-07 | 31.31 | $30.69 | 131400 |
| 2025-04-04 | 31.61 | $30.65 | 212516 |
| 2025-04-03 | 32.00 | $31.61 | 69500 |
| 2025-04-02 | 32.17 | $32.22 | 110900 |
| 2025-04-01 | 32.19 | $32.13 | 320039 |
| 2025-03-31 | 32.25 | $32.09 | 193736 |
| 2025-03-28 | 32.33 | $31.91 | 27313 |
| 2025-03-27 | 32.49 | $32.60 | 12607 |
| 2025-03-26 | 32.47 | $32.67 | 5400 |
| 2025-03-25 | 32.43 | $33.00 | 33042 |
| 2025-03-24 | 32.28 | $32.99 | 32101 |
| 2025-03-21 | 32.10 | $32.38 | 7300 |
| 2025-03-20 | 32.08 | $32.38 | 5900 |
| 2025-03-19 | 32.06 | $32.45 | 5923 |
| 2025-03-18 | 32.02 | $32.12 | 3800 |
| 2025-03-17 | 32.08 | $32.46 | 7000 |
| 2025-03-14 | 32.05 | $32.28 | 20500 |
| 2025-03-13 | 32.09 | $31.71 | 6000 |
| 2025-03-12 | 32.32 | $32.11 | 5000 |
| 2025-03-11 | 32.47 | $32.03 | 109100 |
| 2025-03-10 | 32.70 | $32.21 | 9107 |
| 2025-03-07 | 32.91 | $32.87 | 14000 |
| 2025-03-06 | 32.97 | $32.69 | 12608 |
| 2025-03-05 | 33.11 | $33.07 | 5800 |
| 2025-03-04 | 33.15 | $32.83 | 14100 |
| 2025-03-03 | 33.28 | $33.04 | 6100 |
| 2025-02-28 | 33.38 | $33.37 | 20101 |
| 2025-02-27 | 33.39 | $33.10 | 8100 |
| 2025-02-26 | 33.48 | $33.35 | 6048 |
| 2025-02-25 | 33.52 | $33.35 | 6100 |
| 2025-02-24 | 33.57 | $33.39 | 19539 |
| 2025-02-21 | 33.61 | $33.46 | 2200 |
| 2025-02-20 | 33.64 | $33.63 | 8200 |
| 2025-02-19 | 33.62 | $33.64 | 15145 |
| 2025-02-18 | 33.58 | $33.60 | 13800 |
| 2025-02-14 | 33.56 | $33.58 | 10116 |
| 2025-02-13 | 33.53 | $33.56 | 6204 |
| 2025-02-12 | 33.49 | $33.46 | 2710 |
| 2025-02-11 | 33.48 | $33.47 | 1900 |
| 2025-02-10 | 33.46 | $33.47 | 6100 |
| 2025-02-07 | 33.44 | $33.38 | 10138 |
| 2025-02-06 | 33.44 | $33.46 | 4200 |
| 2025-02-05 | 33.41 | $33.41 | 4300 |
| 2025-02-04 | 33.39 | $33.36 | 33200 |
| 2025-02-03 | 33.38 | $33.26 | 16600 |
| 2025-01-31 | 33.39 | $33.34 | 5918 |
| 2025-01-30 | 33.38 | $33.39 | 9243 |
| 2025-01-29 | 33.36 | $33.32 | 11400 |
| 2025-01-28 | 33.34 | $33.36 | 2046 |
| 2025-01-27 | 33.31 | $33.23 | 8502 |
| 2025-01-24 | 33.31 | $33.40 | 29227 |
| 2025-01-23 | 33.25 | $33.40 | 4102 |
| 2025-01-22 | 33.18 | $33.38 | 2700 |
| 2025-01-21 | 33.10 | $33.33 | 3744 |
| 2025-01-17 | 33.01 | $33.23 | 2000 |
| 2025-01-16 | 32.94 | $33.09 | 6412 |
| 2025-01-15 | 32.89 | $33.11 | 6400 |
| 2025-01-14 | 32.84 | $32.82 | 5008 |
| 2025-01-13 | 32.86 | $32.81 | 5340 |
| 2025-01-10 | 32.88 | $32.77 | 4222 |
| 2025-01-08 | 32.93 | $32.96 | 4200 |
| 2025-01-07 | 32.93 | $32.92 | 20904 |
| 2025-01-06 | 32.94 | $33.06 | 6400 |
| 2025-01-03 | 32.91 | $33.02 | 9414 |
| 2025-01-02 | 32.88 | $32.81 | 15746 |
| 2024-12-31 | 32.92 | $32.83 | 13500 |
| 2024-12-30 | 32.95 | $32.86 | 36229 |
| 2024-12-27 | 32.99 | $32.99 | 29435 |
| 2024-12-26 | 32.99 | $33.10 | 9500 |
| 2024-12-24 | 32.95 | $33.09 | 5844 |
| 2024-12-23 | 32.91 | $32.93 | 8600 |
| 2024-12-20 | 32.92 | $32.86 | 13500 |
| 2024-12-19 | 32.95 | $32.66 | 10148 |
| 2024-12-18 | 33.04 | $32.73 | 10143 |
| 2024-12-17 | 33.13 | $33.07 | 7600 |
| 2024-12-16 | 33.14 | $33.11 | 3600 |
| 2024-12-13 | 33.13 | $33.07 | 12413 |
| 2024-12-12 | 33.13 | $33.07 | 3200 |
| 2024-12-11 | 33.13 | $33.10 | 16519 |
| 2024-12-10 | 33.11 | $33.03 | 20800 |
| 2024-12-09 | 33.11 | $33.06 | 7200 |
| 2024-12-06 | 33.10 | $33.11 | 2700 |
| 2024-12-05 | 33.07 | $33.08 | 11538 |
| 2024-12-04 | 33.04 | $33.03 | 15632 |
| 2024-12-03 | 33.02 | $33.03 | 188400 |
| 2024-12-02 | 32.98 | $33.01 | 23500 |
| 2024-11-29 | 32.95 | $32.99 | 3048 |
| 2024-11-27 | 32.91 | $32.92 | 4631 |
| 2024-11-26 | 32.89 | $32.95 | 21000 |
| 2024-11-25 | 32.84 | $32.90 | 6010 |
| 2024-11-22 | 32.80 | $32.85 | 12839 |
| 2024-11-21 | 32.77 | $32.76 | 7701 |
| 2024-11-20 | 32.76 | $32.70 | 24800 |
| 2024-11-19 | 32.76 | $32.71 | 15100 |
| 2024-11-18 | 32.75 | $32.67 | 3400 |
| 2024-11-15 | 32.76 | $32.62 | 3100 |
| 2024-11-14 | 32.77 | $32.76 | 11735 |
| 2024-11-13 | 32.75 | $32.80 | 23600 |
| 2024-11-12 | 32.71 | $32.79 | 9800 |
| 2024-11-11 | 32.65 | $32.80 | 16319 |
| 2024-11-08 | 32.58 | $32.81 | 2100 |
| 2024-11-07 | 32.49 | $32.76 | 5015 |
| 2024-11-06 | 32.40 | $32.66 | 8400 |
| 2024-11-05 | 32.31 | $32.34 | 9019 |
| 2024-11-04 | 32.31 | $32.18 | 14300 |
| 2024-11-01 | 32.36 | $32.22 | 7900 |
| 2024-10-31 | 32.40 | $32.19 | 11500 |
| 2024-10-30 | 32.47 | $32.43 | 9048 |
| 2024-10-29 | 32.47 | $32.45 | 11107 |
| 2024-10-28 | 32.46 | $32.43 | 2405 |
| 2024-10-25 | 32.45 | $32.40 | 10600 |
| 2024-10-24 | 32.45 | $32.36 | 11500 |
| 2024-10-23 | 32.46 | $32.34 | 4000 |
| 2024-10-22 | 32.48 | $32.47 | 7400 |
| 2024-10-21 | 32.46 | $32.44 | 11310 |
| 2024-10-18 | 32.44 | $32.46 | 19700 |
| 2024-10-17 | 32.40 | $32.38 | 25918 |
| 2024-10-16 | 32.39 | $32.38 | 50031 |
| 2024-10-15 | 32.36 | $32.34 | 4600 |
| 2024-10-14 | 32.35 | $32.39 | 15000 |
| 2024-10-11 | 32.31 | $32.35 | 2000 |
| 2024-10-10 | 32.27 | $32.25 | 5213 |
| 2024-10-09 | 32.25 | $32.29 | 10800 |
| 2024-10-08 | 32.21 | $32.17 | 8400 |
| 2024-10-07 | 32.21 | $32.07 | 7900 |
| 2024-10-04 | 32.22 | $32.18 | 8425 |
| 2024-10-03 | 32.21 | $32.06 | 28025 |
| 2024-10-02 | 32.23 | $32.08 | 11845 |
| 2024-10-01 | 32.24 | $32.07 | 11819 |
| 2024-09-30 | 32.26 | $32.24 | 20635 |
| 2024-09-27 | 32.22 | $32.18 | 9800 |
| 2024-09-26 | 32.19 | $32.17 | 5225 |
| 2024-09-25 | 32.15 | $32.17 | 4713 |
| 2024-09-24 | 32.10 | $32.19 | 4025 |
| 2024-09-23 | 32.03 | $32.14 | 99912 |
| 2024-09-20 | 31.96 | $32.07 | 2101 |
| 2024-09-19 | 31.89 | $32.08 | 8054 |
| 2024-09-18 | 31.80 | $31.81 | 16899 |
| 2024-09-17 | 31.78 | $31.87 | 7300 |
| 2024-09-16 | 31.72 | $31.84 | 5947 |
| 2024-09-13 | 31.67 | $31.84 | 2300 |
| 2024-09-12 | 31.60 | $31.72 | 5188 |
| 2024-09-11 | 31.55 | $31.63 | 8725 |
| 2024-09-10 | 31.53 | $31.49 | 11800 |
| 2024-09-09 | 31.53 | $31.39 | 5100 |
| 2024-09-06 | 31.57 | $31.23 | 8441 |
| 2024-09-05 | 31.67 | $31.44 | 9839 |
| 2024-09-04 | 31.73 | $31.46 | 8830 |
| 2024-09-03 | 31.78 | $31.49 | 26100 |
| 2024-08-30 | 31.84 | $31.85 | 13400 |
| 2024-08-29 | 31.79 | $31.68 | 3100 |
| 2024-08-28 | 31.78 | $31.71 | 31300 |
| 2024-08-27 | 31.75 | $31.75 | 5926 |
| 2024-08-26 | 31.71 | $31.75 | 6000 |
| 2024-08-23 | 31.65 | $31.78 | 2500 |
| 2024-08-22 | 31.56 | $31.57 | 32500 |
| 2024-08-21 | 31.52 | $31.73 | 235919 |
| 2024-08-20 | 31.42 | $31.66 | 13100 |
| 2024-08-19 | 31.31 | $31.70 | 2138 |
| 2024-08-16 | 31.17 | $31.53 | 7400 |
| 2024-08-15 | 31.05 | $31.51 | 10827 |
| 2024-08-14 | 30.91 | $31.27 | 14200 |
| 2024-08-13 | 30.82 | $31.23 | 11416 |
| 2024-08-12 | 30.72 | $30.94 | 20315 |
| 2024-08-09 | 30.70 | $30.94 | 3900 |
| 2024-08-08 | 30.68 | $30.90 | 4300 |
| 2024-08-07 | 30.66 | $30.49 | 16300 |
| 2024-08-06 | 30.78 | $30.61 | 9200 |
| 2024-08-05 | 30.88 | $30.40 | 37500 |
| 2024-08-02 | 31.08 | $30.87 | 40000 |
| 2024-08-01 | 31.18 | $31.16 | 4.1M |
| 2024-07-31 | 31.20 | $31.34 | 39800 |
| 2024-07-30 | 31.17 | $31.10 | 31043 |
| 2024-07-29 | 31.21 | $31.17 | 22800 |
| 2024-07-26 | 31.25 | $31.16 | 10900 |
| 2024-07-25 | 31.29 | $31.02 | 17600 |
| 2024-07-24 | 31.38 | $31.07 | 27920 |
| 2024-07-23 | 31.48 | $31.39 | 17121 |
| 2024-07-22 | 31.49 | $31.42 | 27493 |
| 2024-07-19 | 31.50 | $31.26 | 13430 |
| 2024-07-18 | 31.56 | $31.38 | 16705 |
| 2024-07-17 | 31.59 | $31.44 | 67485 |
| 2024-07-16 | 31.61 | $31.63 | 10448 |
| 2024-07-15 | 31.57 | $31.56 | 18663 |
| 2024-07-12 | 31.53 | $31.52 | 114457 |
| 2024-07-11 | 31.50 | $31.46 | 15765 |
| 2024-07-10 | 31.48 | $31.54 | 155035 |
| 2024-07-09 | 31.42 | $31.42 | 21583 |
| 2024-07-08 | 31.38 | $31.40 | 13382 |
| 2024-07-05 | 31.35 | $31.41 | 16013 |
| 2024-07-03 | 31.29 | $31.31 | 12372 |
| 2024-07-02 | 31.25 | $31.24 | 17660 |
| 2024-07-01 | 31.23 | $31.19 | 23478 |
| 2024-06-28 | 31.21 | $31.12 | 18005 |
| 2024-06-27 | 31.21 | $31.17 | 18952 |
| 2024-06-26 | 31.18 | $31.15 | 22116 |
| 2024-06-25 | 31.16 | $31.10 | 15639 |
| 2024-06-24 | 31.14 | $31.06 | 13424 |
| 2024-06-21 | 31.13 | $31.08 | 25945 |
| 2024-06-20 | 31.11 | $31.07 | 43458 |
| 2024-06-18 | 31.08 | $31.11 | 217594 |
| 2024-06-17 | 31.03 | $31.05 | 86656 |
| 2024-06-14 | 30.98 | $30.97 | 29496 |
| 2024-06-13 | 30.95 | $31.03 | 36417 |
| 2024-06-12 | 30.89 | $30.97 | 13532 |
| 2024-06-11 | 30.83 | $30.86 | 34500 |
| 2024-06-10 | 30.78 | $30.77 | 16490 |
| 2024-06-07 | 30.76 | $30.71 | 35258 |
| 2024-06-06 | 30.74 | $30.76 | 129466 |
| 2024-06-05 | 30.70 | $30.79 | 13278 |
| 2024-06-04 | 30.65 | $30.59 | 26937 |
| 2024-06-03 | 30.64 | $30.57 | 42003 |
| 2024-05-31 | 30.63 | $30.53 | 40219 |
| 2024-05-30 | 30.64 | $30.43 | 43746 |
| 2024-05-29 | 30.67 | $30.50 | 34852 |
| 2024-05-28 | 30.69 | $30.58 | 115246 |
| 2024-05-24 | 30.68 | $30.60 | 124299 |
| 2024-05-23 | 30.65 | $30.50 | 63314 |
| 2024-05-22 | 30.65 | $30.57 | 41090 |
| 2024-05-21 | 30.63 | $30.63 | 71912 |
| 2024-05-20 | 30.58 | $30.59 | 56743 |
| 2024-05-17 | 30.52 | $30.53 | 40853 |
| 2024-05-16 | 30.47 | $30.55 | 80075 |
| 2024-05-15 | 30.40 | $30.58 | 94474 |
| 2024-05-14 | 30.30 | $30.39 | 38518 |
| 2024-05-13 | 30.24 | $30.32 | 37797 |
| 2024-05-10 | 30.18 | $30.32 | 33591 |
| 2024-05-09 | 30.11 | $30.27 | 87634 |
| 2024-05-08 | 30.03 | $30.20 | 49133 |
| 2024-05-07 | 29.96 | $30.21 | 63192 |
| 2024-05-06 | 29.88 | $30.16 | 81285 |
| 2024-05-03 | 29.79 | $30.03 | 60666 |
| 2024-05-02 | 29.72 | $29.81 | 28579 |
| 2024-05-01 | 29.72 | $29.70 | 46853 |
| 2024-04-30 | 29.74 | $29.77 | 72494 |
| 2024-04-29 | 29.75 | $29.96 | 90880 |
| 2024-04-26 | 29.70 | $29.91 | 54576 |
| 2024-04-25 | 29.66 | $29.77 | 68712 |
| 2024-04-24 | 29.66 | $29.85 | 327074 |
| 2024-04-23 | 29.64 | $29.82 | 57707 |
| 2024-04-22 | 29.62 | $29.65 | 92263 |
| 2024-04-19 | 29.66 | $29.52 | 256843 |
| 2024-04-18 | 29.74 | $29.64 | 140562 |
| 2024-04-17 | 29.81 | $29.68 | 111611 |
| 2024-04-16 | 29.89 | $29.75 | 98934 |
| 2024-04-15 | 29.96 | $29.75 | 69626 |
| 2024-04-12 | 30.05 | $29.92 | 61984 |
| 2024-04-11 | 30.10 | $30.12 | 87783 |
| 2024-04-10 | 30.10 | $29.98 | 156928 |
| 2024-04-09 | 30.15 | $30.19 | 204926 |
| 2024-04-08 | 30.14 | $30.14 | 261656 |
| 2024-04-05 | 30.15 | $30.17 | 93990 |
| 2024-04-04 | 30.15 | $29.99 | 85918 |
| 2024-04-03 | 30.21 | $30.16 | 189777 |
| 2024-04-02 | 30.22 | $30.16 | 156963 |
| 2024-04-01 | 30.23 | $30.20 | 678029 |
| 2024-03-28 | 30.24 | $30.26 | 4.4M |
| 2024-03-27 | 30.23 | $30.22 | 18220 |
| 2024-03-26 | 30.22 | $30.24 | 3323 |
| 2024-03-25 | 30.21 | $30.24 | 207719 |
| 2024-03-22 | 30.19 | $30.21 | 11453 |
| 2024-03-21 | 30.18 | $30.17 | 16113 |
| 2024-03-20 | 30.18 | $30.17 | 23045 |
| 2024-03-19 | 30.18 | $30.16 | 3512 |
| 2024-03-18 | 30.18 | $30.18 | 1507 |
| 2024-03-15 | 30.17 | $30.17 | 1652 |
| 2024-03-14 | 30.16 | $30.16 | 2279 |
| 2024-03-13 | 30.15 | $30.15 | 6507 |
| 2024-03-12 | 30.15 | $30.15 | 3592 |
| 2024-03-11 | 30.14 | $30.14 | 1333 |
| 2024-03-08 | 30.13 | $30.14 | 3329 |
| 2024-03-07 | 30.12 | $30.14 | 4813 |
| 2024-03-06 | 30.10 | $30.12 | 17389 |
| 2024-03-05 | 30.09 | $30.07 | 1358 |
| 2024-03-04 | 30.09 | $30.10 | 11960 |
| 2024-03-01 | 30.07 | $30.07 | 18259 |
| 2024-02-29 | 30.07 | $30.06 | 8316 |
| 2024-02-28 | 30.06 | $30.05 | 1594 |
| 2024-02-27 | 30.06 | $30.08 | 4267 |
| 2024-02-26 | 30.04 | $30.07 | 5671 |
| 2024-02-23 | 30.02 | $30.04 | 6919 |
| 2024-02-22 | 30.01 | $30.01 | 4692 |
| 2024-02-21 | 30.00 | $29.98 | 5748 |
| 2024-02-20 | 30.00 | $30.00 | 58110 |
| 2024-02-16 | 29.99 | $29.98 | 5203 |
| 2024-02-15 | 29.99 | $29.96 | 123610 |
| 2024-02-14 | 29.99 | $29.97 | 6356 |
| 2024-02-13 | 29.98 | $29.94 | 27943 |
| 2024-02-12 | 29.98 | $29.98 | 1249 |
| 2024-02-09 | 29.96 | $29.95 | 10905 |
| 2024-02-08 | 29.95 | $29.94 | 31637 |
| 2024-02-07 | 29.94 | $29.95 | 12904 |
| 2024-02-06 | 29.92 | $29.93 | 24109 |
| 2024-02-05 | 29.91 | $29.92 | 2198 |
| 2024-02-02 | 29.89 | $29.91 | 227453 |
| 2024-02-01 | 29.86 | $29.85 | 13084 |
| 2024-01-31 | 29.85 | $29.82 | 11954 |
| 2024-01-30 | 29.85 | $29.87 | 2966 |
| 2024-01-29 | 29.82 | $29.84 | 6642 |
| 2024-01-26 | 29.80 | $29.82 | 11599 |
| 2024-01-25 | 29.78 | $29.79 | 8556 |
| 2024-01-24 | 29.76 | $29.80 | 1976 |
| 2024-01-23 | 29.73 | $29.77 | 659 |
| 2024-01-22 | 29.71 | $29.74 | 14118 |
| 2024-01-19 | 29.68 | $29.77 | 6046 |
| 2024-01-18 | 29.64 | $29.63 | 3405 |
| 2024-01-17 | 29.63 | $29.59 | 1102 |
| 2024-01-16 | 29.64 | $29.60 | 12091 |
| 2024-01-12 | 29.63 | $29.66 | 48294 |
| 2024-01-11 | 29.61 | $29.62 | 21398 |
| 2024-01-10 | 29.59 | $29.61 | 14527 |
| 2024-01-09 | 29.57 | $29.58 | 13829 |
| 2024-01-08 | 29.56 | $29.60 | 1806 |
| 2024-01-05 | 29.53 | $29.45 | 12344 |
| 2024-01-04 | 29.54 | $29.45 | 15403 |
| 2024-01-03 | 29.56 | $29.44 | 31345 |
| 2024-01-02 | 29.57 | $29.49 | 157566 |
| 2023-12-29 | 29.58 | $29.51 | 613691 |
| 2023-12-28 | 29.57 | $29.54 | 5392 |
| 2023-12-27 | 29.55 | $29.50 | 11353 |
| 2023-12-26 | 29.53 | $29.47 | 3158 |
| 2023-12-22 | 29.52 | $29.48 | 18361 |
| 2023-12-21 | 29.50 | $29.41 | 18066 |
| 2023-12-20 | 29.49 | $29.40 | 30910 |
| 2023-12-19 | 29.48 | $29.45 | 15533 |
| 2023-12-18 | 29.45 | $29.45 | 10870 |
| 2023-12-15 | 29.41 | $29.39 | 20846 |
| 2023-12-14 | 29.38 | $29.41 | 13279 |
| 2023-12-13 | 29.33 | $29.35 | 18829 |
| 2023-12-12 | 29.28 | $29.25 | 5198 |
| 2023-12-11 | 29.25 | $29.17 | 80677 |
| 2023-12-08 | 29.23 | $29.18 | 23037 |
| 2023-12-07 | 29.21 | $29.11 | 14884 |
| 2023-12-06 | 29.20 | $29.02 | 22537 |
| 2023-12-05 | 29.21 | $29.05 | 27011 |
| 2023-12-04 | 29.21 | $29.03 | 27896 |
| 2023-12-01 | 29.21 | $29.13 | 10435 |
| 2023-11-30 | 29.18 | $29.05 | 14645 |
| 2023-11-29 | 29.16 | $29.01 | 13891 |
| 2023-11-28 | 29.14 | $29.02 | 4500 |
| 2023-11-27 | 29.11 | $29.02 | 2145 |
| 2023-11-24 | 29.07 | $28.98 | 2920 |
| 2023-11-22 | 29.03 | $29.00 | 6971 |
| 2023-11-21 | 28.97 | $28.93 | 8143 |
| 2023-11-20 | 28.91 | $28.95 | 3748 |
| 2023-11-17 | 28.83 | $28.88 | 8846 |
| 2023-11-16 | 28.75 | $28.84 | 43792 |
| 2023-11-15 | 28.66 | $28.82 | 6688 |
| 2023-11-14 | 28.55 | $28.78 | 14847 |
| 2023-11-13 | 28.42 | $28.54 | 8353 |
| 2023-11-10 | 28.35 | $28.53 | 4561 |
| 2023-11-09 | 28.25 | $28.29 | 44397 |
| 2023-11-08 | 28.21 | $28.39 | 11386 |
| 2023-11-07 | 28.13 | $28.37 | 23151 |
| 2023-11-06 | 28.04 | $28.36 | 6560 |
| 2023-11-03 | 27.92 | $28.33 | 37144 |
| 2023-11-02 | 27.80 | $28.18 | 7659 |
| 2023-11-01 | 27.69 | $27.91 | 26848 |
| 2023-10-31 | 27.65 | $27.76 | 18446 |
| 2023-10-30 | 27.65 | $27.65 | 35163 |
| 2023-10-27 | 27.69 | $27.45 | 52448 |
| 2023-10-26 | 27.80 | $27.56 | 11277 |
| 2023-10-25 | 27.91 | $27.72 | 20937 |
| 2023-10-24 | 27.98 | $27.93 | 6412 |
| 2023-10-23 | 28.01 | $27.84 | 9360 |
| 2023-10-20 | 28.08 | $27.85 | 7940 |
| 2023-10-19 | 28.15 | $28.03 | 21978 |
| 2023-10-18 | 28.19 | $28.13 | 11952 |
| 2023-10-17 | 28.20 | $28.29 | 4896 |
| 2023-10-16 | 28.16 | $28.29 | 5292 |
| 2023-10-13 | 28.11 | $28.18 | 4381 |
| 2023-10-12 | 28.09 | $28.22 | 4747 |
| 2023-10-11 | 28.05 | $28.28 | 21714 |
| 2023-10-10 | 27.98 | $28.24 | 5604 |
| 2023-10-09 | 27.92 | $28.12 | 9043 |
| 2023-10-06 | 27.88 | $28.09 | 6539 |
| 2023-10-05 | 27.84 | $27.87 | 9425 |
| 2023-10-04 | 27.86 | $27.91 | 4477 |
| 2023-10-03 | 27.88 | $27.78 | 3139 |
| 2023-10-02 | 27.95 | $27.97 | 10855 |
| 2023-09-29 | 27.98 | $27.99 | 8506 |
| 2023-09-28 | 28.00 | $27.98 | 5883 |
| 2023-09-27 | 28.04 | $27.88 | 4682 |
| 2023-09-26 | 28.12 | $27.89 | 2914 |
| 2023-09-25 | 28.21 | $28.08 | 15202 |
| 2023-09-22 | 28.26 | $28.08 | 2196 |
| 2023-09-21 | 28.33 | $28.10 | 7198 |
| 2023-09-20 | 28.40 | $28.31 | 2750 |
| 2023-09-19 | 28.42 | $28.37 | 6119 |
| 2023-09-18 | 28.43 | $28.41 | 957 |
| 2023-09-15 | 28.43 | $28.40 | 7098 |
| 2023-09-14 | 28.43 | $28.47 | 9240 |
| 2023-09-13 | 28.40 | $28.42 | 5652 |
| 2023-09-12 | 28.38 | $28.41 | 2251 |
| 2023-09-11 | 28.37 | $28.39 | 10361 |
| 2023-09-08 | 28.35 | $28.33 | 15597 |
| 2023-09-07 | 28.35 | $28.32 | 8384 |
| 2023-09-06 | 28.35 | $28.36 | 14546 |
| 2023-09-05 | 28.34 | $28.39 | 19656 |
| 2023-09-01 | 28.31 | $28.47 | 3401 |
| 2023-08-31 | 28.26 | $28.39 | 9190 |
| 2023-08-30 | 28.22 | $28.40 | 4280 |
| 2023-08-29 | 28.16 | $28.38 | 6393 |
| 2023-08-28 | 28.10 | $28.23 | 2493 |
| 2023-08-25 | 28.07 | $28.16 | 3564 |
| 2023-08-24 | 28.07 | $28.10 | 3592 |
| 2023-08-23 | 28.07 | $28.19 | 36241 |
| 2023-08-22 | 28.06 | $28.11 | 2256 |
| 2023-08-21 | 28.07 | $28.10 | 3857 |
| 2023-08-18 | 28.08 | $28.00 | 11964 |
| 2023-08-17 | 28.13 | $28.05 | 11056 |
| 2023-08-16 | 28.17 | $28.06 | 14668 |
| 2023-08-15 | 28.23 | $28.16 | 3802 |
| 2023-08-14 | 28.26 | $28.29 | 7331 |
| 2023-08-11 | 28.26 | $28.23 | 11654 |
| 2023-08-10 | 28.27 | $28.20 | 9179 |
| 2023-08-09 | 28.30 | $28.24 | 4950 |
| 2023-08-08 | 28.33 | $28.29 | 1806 |
| 2023-08-07 | 28.34 | $28.33 | 4926 |
| 2023-08-04 | 28.34 | $28.24 | 6394 |
| 2023-08-03 | 28.37 | $28.25 | 14131 |
| 2023-08-02 | 28.40 | $28.26 | 15980 |
| 2023-08-01 | 28.44 | $28.39 | 200339 |
| 2023-07-31 | 28.44 | $28.41 | 32640 |
| 2023-07-28 | 28.43 | $28.40 | 153178 |
| 2023-07-27 | 28.42 | $28.34 | 16700 |
| 2023-07-26 | 28.43 | $28.40 | 15762 |
| 2023-07-25 | 28.41 | $28.37 | 25587 |
| 2023-07-24 | 28.40 | $28.40 | 4326 |
| 2023-07-21 | 28.38 | $28.31 | 11579 |
| 2023-07-20 | 28.37 | $28.33 | 3340 |
| 2023-07-19 | 28.36 | $28.36 | 7123 |
| 2023-07-18 | 28.33 | $28.35 | 15517 |
| 2023-07-17 | 28.30 | $28.35 | 31321 |
| 2023-07-14 | 28.26 | $28.25 | 23209 |
| 2023-07-13 | 28.23 | $28.34 | 13958 |
| 2023-07-12 | 28.17 | $28.20 | 9560 |
| 2023-07-11 | 28.14 | $28.11 | 206899 |
| 2023-07-10 | 28.13 | $28.09 | 13041 |
| 2023-07-07 | 28.12 | $28.00 | 40155 |
| 2023-07-06 | 28.14 | $28.04 | 13570 |
| 2023-07-05 | 28.14 | $28.11 | 31013 |
| 2023-07-03 | 28.12 | $28.16 | 16073 |
| 2023-06-30 | 28.07 | $28.10 | 18451 |
| 2023-06-29 | 28.03 | $28.05 | 10594 |
| 2023-06-28 | 28.00 | $27.95 | 39945 |
| 2023-06-27 | 27.99 | $27.96 | 2967 |
| 2023-06-26 | 27.97 | $27.81 | 16396 |
| 2023-06-23 | 27.99 | $27.87 | 3544 |
| 2023-06-22 | 27.99 | $27.92 | 13118 |
| 2023-06-21 | 27.98 | $27.85 | 18022 |
| 2023-06-20 | 27.98 | $27.94 | 4623 |
| 2023-06-16 | 27.95 | $27.99 | 6988 |
| 2023-06-15 | 27.90 | $27.96 | 6926 |
| 2023-06-14 | 27.84 | $27.85 | 8792 |
| 2023-06-13 | 27.80 | $27.85 | 9831 |
| 2023-06-12 | 27.74 | $27.80 | 6792 |
| 2023-06-09 | 27.69 | $27.70 | 8448 |
| 2023-06-08 | 27.66 | $27.73 | 4816 |
| 2023-06-07 | 27.60 | $27.61 | 10622 |
| 2023-06-06 | 27.57 | $27.64 | 65413 |
| 2023-06-05 | 27.53 | $27.66 | 6716 |
| 2023-06-02 | 27.46 | $27.60 | 9340 |
| 2023-06-01 | 27.40 | $27.47 | 6660 |
| 2023-05-31 | 27.36 | $27.38 | 6530 |
| 2023-05-30 | 27.34 | $27.39 | 34672 |
| 2023-05-26 | 27.31 | $27.41 | 16546 |
| 2023-05-25 | 27.28 | $27.22 | 18164 |
| 2023-05-24 | 27.29 | $27.13 | 18555 |
| 2023-05-23 | 27.33 | $27.24 | 10024 |
| 2023-05-22 | 27.35 | $27.36 | 5524 |
| 2023-05-19 | 27.33 | $27.40 | 5962 |
| 2023-05-18 | 27.29 | $27.41 | 7868 |
| 2023-05-17 | 27.24 | $27.34 | 31721 |
| 2023-05-16 | 27.19 | $27.14 | 28022 |
| 2023-05-15 | 27.21 | $27.25 | 309801 |
| 2023-05-12 | 27.19 | $27.16 | 25950 |
| 2023-05-11 | 27.20 | $27.20 | 10522 |
| 2023-05-10 | 27.19 | $27.25 | 9051 |
| 2023-05-09 | 27.16 | $27.17 | 7931 |
| 2023-05-08 | 27.16 | $27.21 | 8068 |
| 2023-05-05 | 27.14 | $27.22 | 8991 |
| 2023-05-04 | 27.11 | $26.97 | 89833 |
| 2023-05-03 | 27.16 | $27.07 | 20256 |
| 2023-05-02 | 27.18 | $27.18 | 32164 |
| 2023-05-01 | 27.17 | $27.26 | 21464 |
| 2023-04-28 | 27.14 | $27.24 | 81959 |
| 2023-04-27 | 27.10 | $27.17 | 61147 |
| 2023-04-26 | 27.07 | $26.93 | 239616 |
| 2023-04-25 | 27.12 | $26.97 | 68222 |
| 2023-04-24 | 27.17 | $27.18 | 136159 |
| 2023-04-21 | 27.15 | $27.13 | 72122 |
| 2023-04-20 | 27.15 | $27.10 | 34542 |
| 2023-04-19 | 27.16 | $27.17 | 38367 |
| 2023-04-18 | 27.15 | $27.19 | 54646 |
| 2023-04-17 | 27.12 | $27.21 | 44684 |
| 2023-04-14 | 27.08 | $27.06 | 95286 |
| 2023-04-13 | 27.08 | $27.18 | 83018 |
| 2023-04-12 | 27.05 | $27.00 | 54658 |
| 2023-04-11 | 27.06 | $27.04 | 69579 |
| 2023-04-10 | 27.06 | $27.04 | 364114 |
| 2023-04-06 | 27.06 | $27.07 | 101044 |
| 2023-04-05 | 27.05 | $27.03 | 362957 |
| 2023-04-04 | 27.05 | $27.02 | 265360 |
| 2023-04-03 | 27.05 | $27.09 | 865451 |
| 2023-03-31 | 27.02 | $27.02 | 460545 |
| 2023-03-30 | 27.02 | $27.01 | 65389 |
| 2023-03-29 | 27.01 | $27.04 | 35715 |
| 2023-03-28 | 27.00 | $27.03 | 17616 |
| 2023-03-27 | 26.98 | $27.00 | 8919 |
| 2023-03-24 | 26.97 | $27.00 | 4831 |
| 2023-03-23 | 26.95 | $26.99 | 19589 |
| 2023-03-22 | 26.94 | $26.98 | 4714 |
| 2023-03-21 | 26.92 | $26.96 | 9619 |
| 2023-03-20 | 26.91 | $26.94 | 10270 |
| 2023-03-17 | 26.90 | $26.92 | 9859 |
| 2023-03-16 | 26.89 | $26.92 | 44417 |
| 2023-03-15 | 26.88 | $26.86 | 2972 |
| 2023-03-14 | 26.89 | $26.90 | 25486 |
| 2023-03-13 | 26.89 | $26.80 | 3108 |
| 2023-03-10 | 26.91 | $26.82 | 102866 |
| 2023-03-09 | 26.94 | $26.94 | 18335 |
| 2023-03-08 | 26.93 | $26.96 | 14784 |
| 2023-03-07 | 26.92 | $26.91 | 4125 |
| 2023-03-06 | 26.91 | $26.93 | 3281 |
| 2023-03-03 | 26.90 | $26.92 | 1436 |
| 2023-03-02 | 26.89 | $26.92 | 12151 |
| 2023-03-01 | 26.87 | $26.86 | 17648 |
| 2023-02-28 | 26.87 | $26.85 | 22149 |
| 2023-02-27 | 26.87 | $26.85 | 34695 |
| 2023-02-24 | 26.87 | $26.86 | 8647 |
| 2023-02-23 | 26.87 | $26.90 | 7791 |
| 2023-02-22 | 26.85 | $26.84 | 45703 |
| 2023-02-21 | 26.85 | $26.79 | 21933 |
| 2023-02-17 | 26.86 | $26.83 | 14700 |
| 2023-02-16 | 26.87 | $26.81 | 9807 |
| 2023-02-15 | 26.87 | $26.86 | 3646 |
| 2023-02-14 | 26.86 | $26.85 | 14699 |
| 2023-02-13 | 26.85 | $26.80 | 11579 |
| 2023-02-10 | 26.85 | $26.79 | 12213 |
| 2023-02-09 | 26.85 | $26.78 | 302545 |
| 2023-02-08 | 26.86 | $26.82 | 24793 |
| 2023-02-07 | 26.85 | $26.84 | 7539 |
| 2023-02-06 | 26.83 | $26.79 | 45667 |
| 2023-02-03 | 26.82 | $26.80 | 7657 |
| 2023-02-02 | 26.81 | $26.80 | 2789 |
| 2023-02-01 | 26.79 | $26.78 | 861 |
| 2023-01-31 | 26.77 | $26.74 | 5266 |
| 2023-01-30 | 26.75 | $26.72 | 545 |
| 2023-01-27 | 26.74 | $26.75 | 3757 |
| 2023-01-26 | 26.71 | $26.72 | 794 |
| 2023-01-25 | 26.68 | $26.68 | 3362 |
| 2023-01-24 | 26.66 | $26.67 | 3302 |
| 2023-01-23 | 26.63 | $26.67 | 4593 |
| 2023-01-20 | 26.60 | $26.62 | 2787 |
| 2023-01-19 | 26.57 | $26.53 | 8559 |
| 2023-01-18 | 26.57 | $26.55 | 7872 |
| 2023-01-17 | 26.55 | $26.62 | 1199 |
| 2023-01-13 | 26.51 | $26.62 | — |
| 2023-01-12 | 26.46 | $26.60 | 5382 |
| 2023-01-11 | 26.40 | $26.53 | 2982 |
| 2023-01-10 | 26.35 | $26.46 | 723 |
| 2023-01-09 | 26.31 | $26.43 | 2233 |
| 2023-01-06 | 26.27 | $26.44 | 2339 |
| 2023-01-05 | 26.22 | $26.25 | 2316 |
| 2023-01-04 | 26.22 | $26.30 | 12429 |
| 2023-01-03 | 26.20 | $26.27 | 2962 |
| 2022-12-30 | 26.19 | $26.26 | 1205 |
| 2022-12-29 | 26.18 | $26.27 | 3674 |
| 2022-12-28 | 26.16 | $26.14 | 19456 |
| 2022-12-27 | 26.19 | $26.20 | 7010 |
| 2022-12-23 | 26.20 | $26.19 | 7195 |
| 2022-12-22 | 26.21 | $26.15 | 526 |
| 2022-12-21 | 26.24 | $26.27 | 2189 |
| 2022-12-20 | 26.24 | $26.16 | 8086 |
| 2022-12-19 | 26.28 | $26.14 | 1213 |
| 2022-12-16 | 26.33 | $26.17 | 4356 |
| 2022-12-15 | 26.38 | $26.22 | 302 |
| 2022-12-14 | 26.43 | $26.42 | 477 |
| 2022-12-13 | 26.42 | $26.44 | 2420 |
| 2022-12-12 | 26.40 | $26.37 | 9013 |
| 2022-12-09 | 26.40 | $26.26 | 12736 |
| 2022-12-08 | 26.43 | $26.31 | 2773 |
| 2022-12-07 | 26.45 | $26.24 | 5492 |
| 2022-12-06 | 26.49 | $26.26 | 2212 |
| 2022-12-05 | 26.53 | $26.37 | 8765 |
| 2022-12-02 | 26.55 | $26.50 | 4284 |
| 2022-12-01 | 26.52 | $26.51 | 101696 |
| 2022-11-30 | 26.48 | $26.51 | 2915 |
| 2022-11-29 | 26.43 | $26.27 | 29566 |
| 2022-11-28 | 26.44 | $26.26 | 2517 |
| 2022-11-25 | 26.46 | $26.40 | 705 |
| 2022-11-23 | 26.42 | $26.41 | 5680 |
| 2022-11-22 | 26.38 | $26.37 | 29953 |
| 2022-11-21 | 26.33 | $26.23 | 3314 |
| 2022-11-18 | 26.32 | $26.22 | 6546 |
| 2022-11-17 | 26.30 | $26.22 | 2789 |
| 2022-11-16 | 26.27 | $26.21 | 1181 |
| 2022-11-15 | 26.24 | $26.25 | 11255 |
| 2022-11-14 | 26.18 | $26.21 | 4252 |
| 2022-11-11 | 26.12 | $26.30 | 5471 |
| 2022-11-10 | 26.01 | $26.22 | 188 |
| 2022-11-09 | 25.90 | $25.71 | 1365 |
| 2022-11-08 | 25.93 | $25.91 | 1453 |
| 2022-11-07 | 25.90 | $25.88 | 16538 |
| 2022-11-04 | 25.86 | $25.76 | 2261 |
| 2022-11-03 | 25.86 | $25.62 | 621 |
| 2022-11-02 | 25.90 | $25.72 | 939 |
| 2022-11-01 | 25.91 | $25.94 | 3980 |
| 2022-10-31 | 25.85 | $25.95 | 212 |
| 2022-10-28 | 25.77 | $25.99 | 16759 |
| 2022-10-27 | 25.66 | $25.71 | 640 |
| 2022-10-26 | 25.62 | $25.80 | 4083 |
| 2022-10-25 | 25.53 | $25.85 | 64 |
| 2022-10-24 | 25.42 | $25.68 | 4458 |
| 2022-10-21 | 25.32 | $25.58 | 10604 |
| 2022-10-20 | 25.24 | $25.35 | 6787 |
| 2022-10-19 | 25.22 | $25.39 | 176 |
| 2022-10-18 | 25.18 | $25.45 | 40 |
| 2022-10-17 | 25.12 | $25.35 | 741 |
| 2022-10-14 | 25.07 | $25.08 | 303 |
| 2022-10-13 | 25.11 | $25.32 | 151 |
| 2022-10-12 | 25.08 | $25.05 | 151 |
| 2022-10-11 | 25.13 | $25.12 | 2800 |
| 2022-10-10 | 25.18 | $25.14 | 198 |
| 2022-10-07 | 25.23 | $25.21 | 804 |
| 2022-10-06 | 25.28 | $25.55 | 4673 |
| 2022-10-05 | 25.23 | $25.57 | 7808 |
| 2022-10-04 | 25.17 | $25.59 | 244 |
| 2022-10-03 | 25.09 | $25.32 | 32776 |
| 2022-09-30 | 25.09 | $25.05 | 2562 |
| 2022-09-29 | 25.17 | $25.16 | 150 |
| 2022-09-28 | 25.25 | $25.40 | 150 |
| 2022-09-27 | 25.27 | $25.16 | 831 |
| 2022-09-26 | 25.37 | $25.21 | 703 |
| 2022-09-23 | 25.49 | $25.30 | 36515 |
| 2022-09-22 | 25.61 | $25.54 | 2120 |
| 2022-09-21 | 25.68 | $25.58 | 1100 |
| 2022-09-20 | 25.76 | $25.74 | 578 |
| 2022-09-19 | 25.80 | $25.81 | 67818 |
| 2022-09-16 | 25.84 | $25.76 | 710 |
| 2022-09-15 | 25.90 | $25.82 | 5539 |
| 2022-09-14 | 25.96 | $25.92 | 3007 |
| 2022-09-13 | 26.01 | $25.93 | 4500 |
| 2022-09-12 | 26.06 | $26.38 | 5878 |
| 2022-09-09 | 25.98 | $26.28 | 3374 |
| 2022-09-08 | 25.92 | $26.06 | 3950 |
| 2022-09-07 | 25.92 | $26.01 | 1153 |
| 2022-09-06 | 25.93 | $25.85 | 12320 |
| 2022-09-02 | 26.00 | $25.82 | 17271 |
| 2022-09-01 | 26.10 | $25.91 | 3073 |
| 2022-08-31 | 26.20 | $25.95 | 566 |
| 2022-08-30 | 26.30 | $25.95 | 161 |
| 2022-08-29 | 26.42 | $26.12 | 2645 |
| 2022-08-26 | 26.52 | $26.16 | 3861 |
| 2022-08-25 | 26.63 | $26.51 | 1171 |
| 2022-08-24 | 26.65 | $26.38 | 758 |
| 2022-08-23 | 26.70 | $26.33 | 566 |
| 2022-08-22 | 26.79 | $26.34 | 853 |
| 2022-08-19 | 26.88 | $26.59 | 18378 |
| 2022-08-18 | 26.91 | $26.85 | 4326 |
| 2022-08-17 | 26.86 | $26.77 | 8536 |
| 2022-08-16 | 26.82 | $26.82 | 7888 |
| 2022-08-15 | 26.75 | $26.75 | 3346 |
| 2022-08-12 | 26.69 | $26.69 | 1556 |
| 2022-08-11 | 26.62 | $26.60 | 4235 |
| 2022-08-10 | 26.56 | $26.57 | 23198 |
| 2022-08-09 | 26.49 | $26.36 | 899 |
| 2022-08-08 | 26.47 | $26.32 | 2158 |
| 2022-08-05 | 26.45 | $26.37 | 5463 |
| 2022-08-04 | 26.41 | $26.40 | 6302 |
| 2022-08-03 | 26.35 | $26.37 | 5232 |
| 2022-08-02 | 26.27 | $26.26 | 2831 |
| 2022-08-01 | 26.21 | $26.30 | 7219 |
| 2022-07-29 | 26.13 | $26.33 | 2502 |
| 2022-07-28 | 26.01 | $26.17 | 6555 |
| 2022-07-27 | 25.91 | $26.07 | 15549 |
| 2022-07-26 | 25.81 | $25.74 | 408 |
| 2022-07-25 | 25.81 | $25.85 | 4570 |
| 2022-07-22 | 25.76 | $25.81 | 6204 |
| 2022-07-21 | 25.71 | $25.89 | 1267 |
| 2022-07-20 | 25.62 | $25.80 | 12297 |
| 2022-07-19 | 25.54 | $25.76 | 12237 |
| 2022-07-18 | 25.46 | $25.46 | 2169 |
| 2022-07-15 | 25.46 | $25.54 | 1398 |
| 2022-07-14 | 25.43 | $25.27 | 13246 |
| 2022-07-13 | 25.48 | $25.41 | 1776 |
| 2022-07-12 | 25.50 | $25.44 | 2151 |
| 2022-07-11 | 25.51 | $25.55 | 184 |
| 2022-07-08 | 25.49 | $25.67 | 4091 |
| 2022-07-07 | 25.43 | $25.66 | 5689 |
| 2022-07-06 | 25.36 | $25.55 | 3666 |
| 2022-07-05 | 25.32 | $25.45 | 11770 |
| 2022-07-01 | 25.29 | $25.44 | 289 |
| 2022-06-30 | 25.27 | $25.31 | 9335 |
| 2022-06-29 | 25.28 | $25.41 | 6470 |
| 2022-06-28 | 25.26 | $25.40 | 7008 |
| 2022-06-27 | 25.25 | $25.56 | 2358 |
| 2022-06-24 | 25.19 | $25.59 | 3 |
| 2022-06-23 | 25.12 | $25.34 | 2359 |
| 2022-06-22 | 25.10 | $25.20 | 2521 |
| 2022-06-21 | 25.14 | $25.27 | 10309 |
| 2022-06-17 | 25.17 | $24.94 | 5543 |
| 2022-06-16 | 25.31 | $24.82 | 2947 |
| 2022-06-15 | 25.52 | $25.36 | 17505 |
| 2022-06-14 | 25.61 | $25.08 | 11117 |
| 2022-06-13 | 25.82 | $25.03 | 5312 |
| 2022-06-10 | 26.09 | $25.66 | 8416 |
| 2022-06-09 | 26.22 | $25.96 | 12507 |
| 2022-06-08 | 26.28 | $26.23 | 43110 |
| 2022-06-07 | 26.26 | $26.35 | 21848 |
| 2022-06-06 | 26.21 | $26.30 | 40219 |
| 2022-06-03 | 26.16 | $26.22 | 4359 |
| 2022-06-02 | 26.12 | $26.38 | 10858 |
| 2022-06-01 | 26.02 | $26.21 | 36072 |
| 2022-05-31 | 25.95 | $26.31 | 26022 |
| 2022-05-27 | 25.84 | $26.32 | 11364 |
| 2022-05-26 | 25.71 | $26.09 | 16442 |
| 2022-05-25 | 25.62 | $25.86 | 26833 |
| 2022-05-24 | 25.59 | $25.74 | 22280 |
| 2022-05-23 | 25.59 | $25.81 | 23459 |
| 2022-05-20 | 25.58 | $25.66 | 17624 |
| 2022-05-19 | 25.62 | $25.65 | 29722 |
| 2022-05-18 | 25.68 | $25.65 | 32532 |
| 2022-05-17 | 25.75 | $26.09 | 15564 |
| 2022-05-16 | 25.70 | $25.91 | 16266 |
| 2022-05-13 | 25.71 | $25.91 | 17980 |
| 2022-05-12 | 25.72 | $25.69 | 23587 |
| 2022-05-11 | 25.81 | $25.66 | 55197 |
| 2022-05-10 | 25.93 | $25.86 | 87855 |
| 2022-05-09 | 26.03 | $25.73 | 21616 |
| 2022-05-06 | 26.18 | $26.19 | 42372 |
| 2022-05-05 | 26.24 | $26.19 | 77921 |
| 2022-05-04 | 26.31 | $26.66 | 32887 |
| 2022-05-03 | 26.25 | $26.28 | 28299 |
| 2022-05-02 | 26.30 | $26.26 | 24942 |
| 2022-04-29 | 26.37 | $26.15 | 56643 |
| 2022-04-28 | 26.49 | $26.59 | 66472 |
| 2022-04-27 | 26.51 | $26.31 | 40332 |
| 2022-04-26 | 26.62 | $26.30 | 12262 |
| 2022-04-25 | 26.77 | $26.60 | 24647 |
| 2022-04-22 | 26.85 | $26.55 | 32344 |
| 2022-04-21 | 26.97 | $26.86 | 20464 |
| 2022-04-20 | 27.01 | $27.11 | 108590 |
| 2022-04-19 | 26.99 | $27.04 | 38916 |
| 2022-04-18 | 26.98 | $26.85 | 14079 |
| 2022-04-14 | 27.04 | $26.95 | 28666 |
| 2022-04-13 | 27.07 | $27.03 | 23232 |
| 2022-04-12 | 27.08 | $26.89 | 67389 |
| 2022-04-11 | 27.15 | $26.91 | 202834 |
| 2022-04-08 | 27.22 | $27.07 | 54960 |
| 2022-04-07 | 27.25 | $27.14 | 220582 |
| 2022-04-06 | 27.27 | $27.07 | 129998 |
| 2022-04-05 | 27.31 | $27.15 | 13599 |
| 2022-04-04 | 27.33 | $27.29 | 30935 |
| 2022-04-01 | 27.31 | $27.28 | 262553 |
| 2022-03-31 | 27.29 | $27.22 | 164832 |
| 2022-03-30 | 27.28 | $27.21 | 37909 |
| 2022-03-29 | 27.27 | $27.23 | 3410 |
| 2022-03-28 | 27.24 | $27.26 | 3047 |
| 2022-03-25 | 27.20 | $27.22 | 3635 |
| 2022-03-24 | 27.16 | $27.21 | 3635 |
| 2022-03-23 | 27.11 | $27.19 | 203 |
| 2022-03-22 | 27.06 | $27.20 | 1716 |
| 2022-03-21 | 26.99 | $27.16 | 48 |
| 2022-03-18 | 26.92 | $27.15 | 2565 |
| 2022-03-17 | 26.83 | $27.06 | 16442 |
| 2022-03-16 | 26.75 | $26.97 | 4894 |
| 2022-03-15 | 26.69 | $26.80 | 985 |
| 2022-03-14 | 26.67 | $26.63 | 12576 |
| 2022-03-11 | 26.69 | $26.68 | 184 |
| 2022-03-10 | 26.70 | $26.76 | 184 |
| 2022-03-09 | 26.70 | $26.74 | 575 |
| 2022-03-08 | 26.70 | $26.57 | 578 |
| 2022-03-07 | 26.75 | $26.62 | 30 |
| 2022-03-04 | 26.80 | $26.78 | 43 |
| 2022-03-03 | 26.81 | $26.86 | — |
| 2022-03-02 | 26.80 | $26.89 | 12913 |
| 2022-03-01 | 26.78 | $26.76 | 190 |
| 2022-02-28 | 26.80 | $26.86 | 20 |
| 2022-02-25 | 26.79 | $26.89 | 21 |
| 2022-02-24 | 26.77 | $26.76 | 76 |
| 2022-02-23 | 26.78 | $26.64 | 21753 |
| 2022-02-22 | 26.84 | $26.74 | 2008 |
| 2022-02-18 | 26.87 | $26.81 | 9 |
| 2022-02-17 | 26.90 | $26.85 | 3441 |
| 2022-02-16 | 26.92 | $26.96 | 2 |
| 2022-02-15 | 26.90 | $26.93 | 165 |
| 2022-02-14 | 26.90 | $26.83 | 342 |
| 2022-02-11 | 26.92 | $26.84 | 136 |
| 2022-02-10 | 26.95 | $26.95 | 199 |
| 2022-02-09 | 26.94 | $27.03 | 1268 |
| 2022-02-08 | 26.91 | $26.98 | 1268 |
| 2022-02-07 | 26.89 | $26.93 | 3153 |
| 2022-02-04 | 26.88 | $26.93 | 2 |
| 2022-02-03 | 26.86 | $26.92 | 23542 |
| 2022-02-02 | 26.85 | $27.02 | 8 |
| 2022-02-01 | 26.80 | $26.98 | 43 |
| 2022-01-31 | 26.76 | $26.93 | 43 |
| 2022-01-28 | 26.73 | $26.82 | 1314 |
| 2022-01-27 | 26.72 | $26.65 | 17952 |
| 2022-01-26 | 26.76 | $26.70 | 217 |
| 2022-01-25 | 26.80 | $26.70 | 377 |
| 2022-01-24 | 26.85 | $26.75 | 61027 |
| 2022-01-21 | 26.90 | $26.76 | 625 |
| 2022-01-20 | 26.95 | $26.87 | 2974 |
| 2022-01-19 | 26.99 | $26.92 | 1800 |
| 2022-01-18 | 27.01 | $26.95 | 6387 |
| 2022-01-14 | 27.03 | $27.01 | 90 |
| 2022-01-13 | 27.03 | $26.99 | 7039 |
| 2022-01-12 | 27.04 | $27.05 | 5680 |
| 2022-01-11 | 27.03 | $27.03 | 695 |
| 2022-01-10 | 27.03 | $26.99 | 5490 |
| 2022-01-07 | 27.04 | $27.00 | 604 |
| 2022-01-06 | 27.05 | $26.99 | 694 |
| 2022-01-05 | 27.06 | $27.03 | 452241 |
| 2022-01-04 | 27.06 | $27.05 | 2032 |
| 2022-01-03 | 27.05 | $27.05 | 18454 |
| 2021-12-31 | 27.04 | $27.05 | 378 |
| 2021-12-30 | 27.03 | $27.05 | 1668 |
| 2021-12-29 | 27.01 | $27.06 | 1552 |
| 2021-12-28 | 26.99 | $27.03 | 1327 |
| 2021-12-27 | 26.97 | $27.03 | 1905 |
| 2021-12-23 | 26.94 | $27.00 | 1484 |
| 2021-12-22 | 26.92 | $26.96 | 2131 |
| 2021-12-21 | 26.90 | $26.93 | 81787 |
| 2021-12-20 | 26.89 | $26.83 | 1436 |
| 2021-12-17 | 26.91 | $26.89 | 1866 |
| 2021-12-16 | 26.91 | $26.92 | 1430 |
| 2021-12-15 | 26.91 | $26.97 | 1650 |
| 2021-12-14 | 26.88 | $26.89 | 1714 |
| 2021-12-13 | 26.88 | $26.94 | 1593 |
| 2021-12-10 | 26.87 | $26.96 | 2745 |
| 2021-12-09 | 26.84 | $26.91 | 2044 |
| 2021-12-08 | 26.82 | $26.94 | 2359 |
| 2021-12-07 | 26.79 | $26.90 | 1842 |
| 2021-12-06 | 26.76 | $26.79 | 966 |
| 2021-12-03 | 26.77 | $26.69 | 2495 |
| 2021-12-02 | 26.81 | $26.77 | 1836 |
| 2021-12-01 | 26.83 | $26.73 | 3637 |
| 2021-11-30 | 26.87 | $26.78 | 1047 |
| 2021-11-29 | 26.90 | $26.89 | 483 |
| 2021-11-26 | 26.90 | $26.80 | 563 |
| 2021-11-24 | 26.93 | $26.92 | 2911 |
| 2021-11-23 | 26.93 | $26.92 | 872 |
| 2021-11-22 | 26.94 | $26.91 | 2057 |
| 2021-11-19 | 26.94 | $26.90 | 2637 |
| 2021-11-18 | 26.95 | $26.93 | 3129 |
| 2021-11-17 | 26.95 | $26.92 | 1696 |
| 2021-11-16 | 26.95 | $26.92 | 1827 |
| 2021-11-15 | 26.95 | $26.92 | 2336 |
| 2021-11-12 | 26.95 | $26.93 | 1431 |
| 2021-11-11 | 26.95 | $26.90 | 4308 |
| 2021-11-10 | 26.95 | $26.91 | 2967 |
| 2021-11-09 | 26.95 | $26.91 | 1914 |
| 2021-11-08 | 26.95 | $26.91 | 2864 |
| 2021-11-05 | 26.95 | $26.93 | 1369 |
| 2021-11-04 | 26.93 | $26.93 | 1865 |
| 2021-11-03 | 26.92 | $26.92 | 2147 |
| 2021-11-02 | 26.90 | $26.89 | 1511 |
| 2021-11-01 | 26.89 | $26.86 | 1370 |
| 2021-10-29 | 26.89 | $26.89 | 1510 |
| 2021-10-28 | 26.87 | $26.86 | 807 |
| 2021-10-27 | 26.86 | $26.84 | 2237 |
| 2021-10-26 | 26.85 | $26.85 | 5039 |
| 2021-10-25 | 26.83 | $26.85 | 96 |
| 2021-10-22 | 26.81 | $26.83 | 2591 |
| 2021-10-21 | 26.79 | $26.83 | 2289 |
| 2021-10-20 | 26.76 | $26.82 | 1623 |
| 2021-10-19 | 26.73 | $26.80 | 1607 |
| 2021-10-18 | 26.70 | $26.77 | 1789 |
| 2021-10-15 | 26.67 | $26.77 | 1493 |
| 2021-10-14 | 26.64 | $26.72 | 1733 |
| 2021-10-13 | 26.61 | $26.64 | 759 |
| 2021-10-12 | 26.60 | $26.61 | 1877 |
| 2021-10-11 | 26.60 | $26.64 | 1768 |
| 2021-10-08 | 26.58 | $26.64 | 2820 |
| 2021-10-07 | 26.57 | $26.66 | 2059 |
| 2021-10-06 | 26.54 | $26.60 | 1184 |
| 2021-10-05 | 26.53 | $26.58 | 1270 |
| 2021-10-04 | 26.53 | $26.48 | 828 |
| 2021-10-01 | 26.56 | $26.58 | 5993 |
| 2021-09-30 | 26.56 | $26.53 | 1501 |
| 2021-09-29 | 26.58 | $26.54 | 1546 |
| 2021-09-28 | 26.60 | $26.55 | 2392 |
| 2021-09-27 | 26.62 | $26.67 | 911 |
| 2021-09-24 | 26.61 | $26.70 | 1818 |
| 2021-09-23 | 26.59 | $26.68 | 2306 |
| 2021-09-22 | 26.56 | $26.58 | 1304 |
| 2021-09-21 | 26.57 | $26.50 | 2336 |
| 2021-09-20 | 26.60 | $26.47 | 1570 |
| 2021-09-17 | 26.65 | $26.60 | 1072 |
| 2021-09-16 | 26.67 | $26.66 | 2569 |
| 2021-09-15 | 26.67 | $26.67 | 991 |
| 2021-09-14 | 26.67 | $26.62 | 3777 |
| 2021-09-13 | 26.69 | $26.64 | 860 |
| 2021-09-10 | 26.71 | $26.66 | 2298 |
| 2021-09-09 | 26.72 | $26.70 | 3176 |
| 2021-09-08 | 26.72 | $26.69 | 1783 |
| 2021-09-07 | 26.72 | $26.70 | 1192 |
| 2021-09-03 | 26.72 | $26.71 | 1670 |
| 2021-09-02 | 26.71 | $26.72 | 2538 |
| 2021-09-01 | 26.70 | $26.72 | 4344 |
| 2021-08-31 | 26.69 | $26.70 | 2181 |
| 2021-08-30 | 26.68 | $26.72 | 4757 |
| 2021-08-27 | 26.67 | $26.69 | 1123 |
| 2021-08-26 | 26.65 | $26.64 | 2307 |
| 2021-08-25 | 26.65 | $26.68 | 238 |
| 2021-08-24 | 26.64 | $26.66 | 994 |
| 2021-08-23 | 26.63 | $26.66 | 2269 |
| 2021-08-20 | 26.62 | $26.60 | 1733 |
| 2021-08-19 | 26.62 | $26.55 | 433 |
| 2021-08-18 | 26.64 | $26.57 | 1234 |
| 2021-08-17 | 26.66 | $26.62 | 2944 |
| 2021-08-16 | 26.66 | $26.67 | 864 |
| 2021-08-13 | 26.65 | $26.62 | 2888 |
| 2021-08-12 | 26.65 | $26.65 | 1382 |
| 2021-08-11 | 26.63 | $26.63 | 2842 |
| 2021-08-10 | 26.62 | $26.62 | 2144 |
| 2021-08-09 | 26.62 | $26.62 | 3493 |
| 2021-08-06 | 26.60 | $26.61 | 636 |
| 2021-08-05 | 26.59 | $26.62 | 1690 |
| 2021-08-04 | 26.57 | $26.57 | 817 |
| 2021-08-03 | 26.57 | $26.57 | 1123 |
| 2021-08-02 | 26.56 | $26.53 | 1829 |
| 2021-07-30 | 26.56 | $26.55 | 341 |
| 2021-07-29 | 26.55 | $26.57 | 1130 |
| 2021-07-28 | 26.54 | $26.52 | 1086 |
| 2021-07-27 | 26.53 | $26.53 | 1475 |
| 2021-07-26 | 26.53 | $26.57 | 3442 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.90
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.41
Average
58.70
Maximum
85.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.90 | $37.23 | 5896 |
| 2026-07-21 | 61.07 | $37.25 | 4125 |
| 2026-07-20 | 57.96 | $37.17 | 4547 |
| 2026-07-17 | 59.08 | $37.19 | 16942 |
| 2026-07-16 | 62.52 | $37.25 | 24209 |
| 2026-07-15 | 64.30 | $37.28 | 22000 |
| 2026-07-14 | 63.31 | $37.25 | 175246 |
| 2026-07-13 | 61.26 | $37.19 | 13814 |
| 2026-07-10 | 65.30 | $37.26 | 69538 |
| 2026-07-09 | 64.67 | $37.24 | 65000 |
| 2026-07-08 | 60.95 | $37.13 | 13400 |
| 2026-07-07 | 60.60 | $37.12 | 4904 |
| 2026-07-06 | 63.35 | $37.17 | 64900 |
| 2026-07-02 | 61.70 | $37.12 | 199600 |
| 2026-07-01 | 62.23 | $37.13 | 2100 |
| 2026-06-30 | 62.75 | $37.14 | 2000 |
| 2026-06-29 | 59.91 | $37.05 | 6400 |
| 2026-06-26 | 57.14 | $36.97 | 1100 |
| 2026-06-25 | 56.79 | $36.96 | 1300 |
| 2026-06-24 | 55.75 | $36.93 | 4000 |
| 2026-06-23 | 55.75 | $36.93 | 27900 |
| 2026-06-22 | 60.58 | $37.04 | 2109 |
| 2026-06-18 | 61.97 | $37.07 | 4000 |
| 2026-06-17 | 58.00 | $36.94 | 8600 |
| 2026-06-16 | 65.49 | $37.09 | 2218 |
| 2026-06-15 | 66.03 | $37.10 | 1614 |
| 2026-06-12 | 62.17 | $36.97 | 5400 |
| 2026-06-11 | 60.20 | $36.91 | 13323 |
| 2026-06-10 | 54.12 | $36.75 | 4042 |
| 2026-06-09 | 61.35 | $36.88 | 8400 |
| 2026-06-08 | 63.20 | $36.91 | 6342 |
| 2026-06-05 | 62.12 | $36.88 | 12000 |
| 2026-06-04 | 76.40 | $37.08 | 6100 |
| 2026-06-03 | 75.60 | $37.05 | 15700 |
| 2026-06-02 | 78.12 | $37.08 | 11822 |
| 2026-06-01 | 77.64 | $37.06 | 5500 |
| 2026-05-29 | 77.18 | $37.04 | 3400 |
| 2026-05-28 | 77.18 | $37.04 | 4310 |
| 2026-05-27 | 75.81 | $36.98 | 8800 |
| 2026-05-26 | 75.34 | $36.96 | 2400 |
| 2026-05-22 | 74.40 | $36.92 | 13100 |
| 2026-05-21 | 73.19 | $36.87 | 4900 |
| 2026-05-20 | 72.70 | $36.85 | 16200 |
| 2026-05-19 | 70.65 | $36.77 | 2502 |
| 2026-05-18 | 75.35 | $36.84 | 6100 |
| 2026-05-15 | 74.66 | $36.81 | 11900 |
| 2026-05-14 | 79.56 | $36.88 | 7325 |
| 2026-05-13 | 78.81 | $36.84 | 15200 |
| 2026-05-12 | 78.43 | $36.82 | 5700 |
| 2026-05-11 | 78.06 | $36.80 | 10600 |
| 2026-05-08 | 78.70 | $36.81 | 6400 |
| 2026-05-07 | 77.65 | $36.75 | 14600 |
| 2026-05-06 | 78.89 | $36.77 | 4100 |
| 2026-05-05 | 76.58 | $36.64 | 7500 |
| 2026-05-04 | 75.41 | $36.58 | 6400 |
| 2026-05-01 | 79.18 | $36.64 | 4700 |
| 2026-04-30 | 79.02 | $36.63 | 1949 |
| 2026-04-29 | 76.52 | $36.49 | 3600 |
| 2026-04-28 | 79.08 | $36.53 | 9817 |
| 2026-04-27 | 80.35 | $36.55 | 3323 |
| 2026-04-24 | 80.04 | $36.53 | 7446 |
| 2026-04-23 | 78.79 | $36.45 | 9600 |
| 2026-04-22 | 80.59 | $36.48 | 11614 |
| 2026-04-21 | 78.91 | $36.37 | 16432 |
| 2026-04-20 | 83.27 | $36.44 | 10619 |
| 2026-04-17 | 85.19 | $36.47 | 6202 |
| 2026-04-16 | 83.77 | $36.35 | 6700 |
| 2026-04-15 | 83.13 | $36.30 | 14733 |
| 2026-04-14 | 82.34 | $36.24 | 12710 |
| 2026-04-13 | 80.44 | $36.11 | 15831 |
| 2026-04-10 | 78.22 | $35.98 | 93700 |
| 2026-04-09 | 80.91 | $36.02 | 40316 |
| 2026-04-08 | 79.40 | $35.93 | 54400 |
| 2026-04-07 | 70.19 | $35.56 | 31435 |
| 2026-04-06 | 71.00 | $35.57 | 48500 |
| 2026-04-02 | 69.66 | $35.53 | 127128 |
| 2026-04-01 | 68.63 | $35.50 | 303013 |
| 2026-03-31 | 63.98 | $35.38 | 190100 |
| 2026-03-30 | 61.25 | $35.32 | 45800 |
| 2026-03-27 | 57.13 | $35.24 | 6528 |
| 2026-03-26 | 60.17 | $35.28 | 8638 |
| 2026-03-25 | 63.37 | $35.32 | 8600 |
| 2026-03-24 | 61.42 | $35.28 | 71512 |
| 2026-03-23 | 59.90 | $35.25 | 4741 |
| 2026-03-20 | 54.18 | $35.15 | 13334 |
| 2026-03-19 | 60.77 | $35.23 | 9525 |
| 2026-03-18 | 59.60 | $35.21 | 5441 |
| 2026-03-17 | 62.23 | $35.24 | 5513 |
| 2026-03-16 | 61.15 | $35.22 | 3315 |
| 2026-03-13 | 54.99 | $35.12 | 3400 |
| 2026-03-12 | 54.99 | $35.12 | 12700 |
| 2026-03-11 | 58.33 | $35.16 | 10818 |
| 2026-03-10 | 59.18 | $35.17 | 8500 |
| 2026-03-09 | 58.01 | $35.15 | 2700 |
| 2026-03-06 | 52.90 | $35.07 | 12000 |
| 2026-03-05 | 58.86 | $35.14 | 6400 |
| 2026-03-04 | 61.69 | $35.17 | 21737 |
| 2026-03-03 | 58.53 | $35.12 | 13924 |
| 2026-03-02 | 60.42 | $35.14 | 11834 |
| 2026-02-27 | 63.34 | $35.17 | 27428 |
| 2026-02-26 | 67.47 | $35.21 | 5900 |
| 2026-02-25 | 64.74 | $35.16 | 6600 |
| 2026-02-24 | 64.17 | $35.15 | 9804 |
| 2026-02-23 | 59.84 | $35.08 | 5321 |
| 2026-02-20 | 62.94 | $35.11 | 3032 |
| 2026-02-19 | 61.02 | $35.08 | 1500 |
| 2026-02-18 | 62.04 | $35.09 | 5700 |
| 2026-02-17 | 61.43 | $35.08 | 15127 |
| 2026-02-13 | 58.92 | $35.04 | 3500 |
| 2026-02-12 | 57.62 | $35.02 | 35811 |
| 2026-02-11 | 65.54 | $35.10 | 21400 |
| 2026-02-10 | 67.76 | $35.12 | 7800 |
| 2026-02-09 | 67.76 | $35.12 | 16200 |
| 2026-02-06 | 66.21 | $35.09 | 3000 |
| 2026-02-05 | 57.10 | $34.95 | 29226 |
| 2026-02-04 | 62.85 | $35.00 | 4800 |
| 2026-02-03 | 64.07 | $35.01 | 9000 |
| 2026-02-02 | 69.20 | $35.05 | 17638 |
| 2026-01-30 | 67.34 | $35.02 | 2029 |
| 2026-01-29 | 70.02 | $35.04 | 13100 |
| 2026-01-28 | 70.02 | $35.04 | 8341 |
| 2026-01-27 | 70.02 | $35.04 | 5034 |
| 2026-01-26 | 69.50 | $35.03 | 15516 |
| 2026-01-23 | 68.99 | $35.02 | 7400 |
| 2026-01-22 | 68.49 | $35.01 | 4922 |
| 2026-01-21 | 65.28 | $34.95 | 12500 |
| 2026-01-20 | 62.24 | $34.90 | 16900 |
| 2026-01-16 | 73.21 | $34.99 | 20400 |
| 2026-01-15 | 72.17 | $34.97 | 8501 |
| 2026-01-14 | 70.55 | $34.94 | 5200 |
| 2026-01-13 | 73.26 | $34.96 | 3000 |
| 2026-01-12 | 76.02 | $34.98 | 4211 |
| 2026-01-09 | 74.17 | $34.94 | 30900 |
| 2026-01-08 | 73.69 | $34.93 | 8600 |
| 2026-01-07 | 73.21 | $34.92 | 9000 |
| 2026-01-06 | 73.21 | $34.92 | 2900 |
| 2026-01-05 | 72.77 | $34.91 | 13600 |
| 2026-01-02 | 70.93 | $34.87 | 4247 |
| 2025-12-31 | 70.46 | $34.86 | 2949 |
| 2025-12-30 | 72.70 | $34.88 | 3000 |
| 2025-12-29 | 71.85 | $34.86 | 2413 |
| 2025-12-26 | 71.43 | $34.85 | 300 |
| 2025-12-24 | 70.15 | $34.82 | 100 |
| 2025-12-23 | 70.15 | $34.82 | 2700 |
| 2025-12-22 | 69.32 | $34.80 | 1615 |
| 2025-12-19 | 66.69 | $34.74 | 800 |
| 2025-12-18 | 63.74 | $34.68 | 3600 |
| 2025-12-17 | 61.00 | $34.63 | 5100 |
| 2025-12-16 | 64.71 | $34.67 | 2400 |
| 2025-12-15 | 66.64 | $34.69 | 9301 |
| 2025-12-12 | 66.64 | $34.69 | 2433 |
| 2025-12-11 | 66.64 | $34.69 | 2600 |
| 2025-12-10 | 67.50 | $34.70 | 4900 |
| 2025-12-09 | 65.37 | $34.65 | 5806 |
| 2025-12-08 | 64.49 | $34.63 | 5806 |
| 2025-12-05 | 66.09 | $34.65 | 2002 |
| 2025-12-04 | 64.85 | $34.62 | 2045 |
| 2025-12-03 | 64.85 | $34.62 | 6626 |
| 2025-12-02 | 64.06 | $34.60 | 2400 |
| 2025-12-01 | 63.27 | $34.58 | 3400 |
| 2025-11-28 | 63.27 | $34.58 | 72612 |
| 2025-11-26 | 62.53 | $34.56 | 72612 |
| 2025-11-25 | 59.83 | $34.49 | 6332 |
| 2025-11-24 | 57.34 | $34.43 | 12319 |
| 2025-11-21 | 50.51 | $34.29 | 5500 |
| 2025-11-20 | 45.16 | $34.20 | 6000 |
| 2025-11-19 | 51.65 | $34.31 | 1000 |
| 2025-11-18 | 49.78 | $34.28 | 10700 |
| 2025-11-17 | 52.34 | $34.32 | 4547 |
| 2025-11-14 | 56.49 | $34.38 | 4914 |
| 2025-11-13 | 54.79 | $34.35 | 6000 |
| 2025-11-12 | 61.66 | $34.44 | 13200 |
| 2025-11-11 | 63.33 | $34.46 | 13118 |
| 2025-11-10 | 63.33 | $34.46 | 14000 |
| 2025-11-07 | 58.78 | $34.37 | 3246 |
| 2025-11-06 | 58.24 | $34.36 | 4932 |
| 2025-11-05 | 60.52 | $34.39 | 2900 |
| 2025-11-04 | 57.90 | $34.34 | 5914 |
| 2025-11-03 | 63.51 | $34.41 | 20747 |
| 2025-10-31 | 62.01 | $34.38 | 12900 |
| 2025-10-30 | 62.01 | $34.38 | 5300 |
| 2025-10-29 | 65.24 | $34.42 | 13836 |
| 2025-10-28 | 66.05 | $34.43 | 8700 |
| 2025-10-27 | 66.85 | $34.44 | 3726 |
| 2025-10-24 | 65.26 | $34.40 | 13200 |
| 2025-10-23 | 62.26 | $34.33 | 5300 |
| 2025-10-22 | 61.35 | $34.31 | 5800 |
| 2025-10-21 | 62.78 | $34.33 | 904 |
| 2025-10-20 | 62.37 | $34.32 | 4000 |
| 2025-10-17 | 58.86 | $34.24 | 4845 |
| 2025-10-16 | 53.74 | $34.14 | 10200 |
| 2025-10-15 | 58.59 | $34.21 | 14015 |
| 2025-10-14 | 58.08 | $34.20 | 21300 |
| 2025-10-13 | 60.20 | $34.23 | 4238 |
| 2025-10-10 | 52.49 | $34.09 | 1900 |
| 2025-10-09 | 68.76 | $34.27 | 3027 |
| 2025-10-08 | 69.91 | $34.28 | 3600 |
| 2025-10-07 | 67.88 | $34.24 | 13000 |
| 2025-10-06 | 71.31 | $34.27 | 3911 |
| 2025-10-03 | 69.34 | $34.23 | 4000 |
| 2025-10-02 | 68.84 | $34.22 | 7100 |
| 2025-10-01 | 71.07 | $34.24 | 17500 |
| 2025-09-30 | 70.61 | $34.23 | 7600 |
| 2025-09-29 | 69.25 | $34.20 | 833 |
| 2025-09-26 | 69.25 | $34.20 | 4441 |
| 2025-09-25 | 64.81 | $34.11 | 5203 |
| 2025-09-24 | 65.81 | $34.12 | 14300 |
| 2025-09-23 | 71.03 | $34.17 | 5700 |
| 2025-09-22 | 74.39 | $34.20 | 4038 |
| 2025-09-19 | 74.00 | $34.19 | 8339 |
| 2025-09-18 | 72.41 | $34.15 | 7408 |
| 2025-09-17 | 71.58 | $34.13 | 22412 |
| 2025-09-16 | 71.17 | $34.12 | 3025 |
| 2025-09-15 | 72.16 | $34.13 | 1400 |
| 2025-09-12 | 71.78 | $34.12 | 547 |
| 2025-09-11 | 71.05 | $34.10 | 846 |
| 2025-09-10 | 69.13 | $34.05 | 3211 |
| 2025-09-09 | 67.49 | $34.01 | 11740 |
| 2025-09-08 | 67.08 | $34.00 | 5211 |
| 2025-09-05 | 67.08 | $34.00 | 2200 |
| 2025-09-04 | 66.30 | $33.98 | 3700 |
| 2025-09-03 | 63.88 | $33.92 | 18938 |
| 2025-09-02 | 63.46 | $33.91 | 18938 |
| 2025-08-29 | 65.62 | $33.94 | 2930 |
| 2025-08-28 | 69.35 | $33.99 | 6700 |
| 2025-08-27 | 67.96 | $33.95 | 2342 |
| 2025-08-26 | 66.53 | $33.91 | 5200 |
| 2025-08-25 | 66.17 | $33.90 | 2800 |
| 2025-08-22 | 67.55 | $33.92 | 2125 |
| 2025-08-21 | 62.32 | $33.78 | 1000 |
| 2025-08-20 | 63.71 | $33.80 | 3709 |
| 2025-08-19 | 65.09 | $33.82 | 1847 |
| 2025-08-18 | 68.63 | $33.87 | 2031 |
| 2025-08-15 | 67.28 | $33.83 | 3935 |
| 2025-08-14 | 70.15 | $33.87 | 4449 |
| 2025-08-13 | 70.15 | $33.87 | 446 |
| 2025-08-12 | 69.26 | $33.84 | 7340 |
| 2025-08-11 | 66.42 | $33.75 | 1935 |
| 2025-08-08 | 67.74 | $33.77 | 1906 |
| 2025-08-07 | 65.10 | $33.69 | 3700 |
| 2025-08-06 | 65.10 | $33.69 | 7000 |
| 2025-08-05 | 63.41 | $33.64 | 2700 |
| 2025-08-04 | 65.21 | $33.67 | 7500 |
| 2025-08-01 | 61.00 | $33.55 | 18117 |
| 2025-07-31 | 66.75 | $33.64 | 3100 |
| 2025-07-30 | 68.11 | $33.66 | 628 |
| 2025-07-29 | 69.45 | $33.68 | 700 |
| 2025-07-28 | 70.77 | $33.70 | 10700 |
| 2025-07-25 | 70.50 | $33.69 | 2446 |
| 2025-07-24 | 69.72 | $33.66 | 5302 |
| 2025-07-23 | 68.65 | $33.62 | 3900 |
| 2025-07-22 | 67.58 | $33.58 | 6902 |
| 2025-07-21 | 68.13 | $33.59 | 125200 |
| 2025-07-18 | 66.56 | $33.53 | 11100 |
| 2025-07-17 | 65.48 | $33.49 | 19243 |
| 2025-07-16 | 65.22 | $33.48 | 3200 |
| 2025-07-15 | 63.89 | $33.43 | 800 |
| 2025-07-14 | 65.31 | $33.46 | 100700 |
| 2025-07-11 | 65.06 | $33.45 | 1216 |
| 2025-07-10 | 66.86 | $33.49 | 3713 |
| 2025-07-09 | 65.97 | $33.45 | 3800 |
| 2025-07-08 | 64.61 | $33.39 | 16120 |
| 2025-07-07 | 64.16 | $33.37 | 5604 |
| 2025-07-03 | 67.01 | $33.44 | 17203 |
| 2025-07-02 | 65.98 | $33.39 | 15628 |
| 2025-07-01 | 65.16 | $33.35 | 9800 |
| 2025-06-30 | 65.54 | $33.36 | 4100 |
| 2025-06-27 | 64.96 | $33.33 | 7300 |
| 2025-06-26 | 64.00 | $33.28 | 3900 |
| 2025-06-25 | 63.05 | $33.23 | 8100 |
| 2025-06-24 | 62.29 | $33.19 | 3400 |
| 2025-06-23 | 60.55 | $33.10 | 15911 |
| 2025-06-20 | 56.99 | $32.93 | 2600 |
| 2025-06-18 | 58.46 | $32.98 | 6502 |
| 2025-06-17 | 57.84 | $32.95 | 6700 |
| 2025-06-16 | 59.82 | $33.02 | 4200 |
| 2025-06-13 | 57.03 | $32.88 | 1500 |
| 2025-06-12 | 62.01 | $33.05 | 4100 |
| 2025-06-11 | 60.46 | $32.97 | 7211 |
| 2025-06-10 | 62.27 | $33.03 | 1949 |
| 2025-06-09 | 61.17 | $32.97 | 6400 |
| 2025-06-06 | 60.81 | $32.95 | 6120 |
| 2025-06-05 | 59.37 | $32.87 | 12464 |
| 2025-06-04 | 60.15 | $32.90 | 10603 |
| 2025-06-03 | 60.15 | $32.90 | 5500 |
| 2025-06-02 | 59.83 | $32.88 | 2600 |
| 2025-05-30 | 58.57 | $32.80 | 1000 |
| 2025-05-29 | 58.41 | $32.79 | 2511 |
| 2025-05-28 | 58.11 | $32.77 | 2013 |
| 2025-05-27 | 57.82 | $32.75 | 4429 |
| 2025-05-23 | 54.08 | $32.50 | 8000 |
| 2025-05-22 | 55.39 | $32.57 | 6400 |
| 2025-05-21 | 56.88 | $32.65 | 4828 |
| 2025-05-20 | 59.36 | $32.78 | 1300 |
| 2025-05-19 | 59.74 | $32.80 | 4146 |
| 2025-05-16 | 59.61 | $32.79 | 2000 |
| 2025-05-15 | 59.02 | $32.74 | 2100 |
| 2025-05-14 | 58.20 | $32.67 | 18200 |
| 2025-05-13 | 58.09 | $32.66 | 5400 |
| 2025-05-12 | 57.21 | $32.58 | 6019 |
| 2025-05-09 | 52.71 | $32.20 | 1930 |
| 2025-05-08 | 52.34 | $32.17 | 13311 |
| 2025-05-07 | 51.49 | $32.10 | 4819 |
| 2025-05-06 | 51.25 | $32.08 | 5045 |
| 2025-05-05 | 52.34 | $32.17 | 4010 |
| 2025-05-02 | 53.42 | $32.26 | 5045 |
| 2025-05-01 | 51.52 | $32.08 | 17725 |
| 2025-04-30 | 50.78 | $32.01 | 5308 |
| 2025-04-29 | 50.67 | $32.00 | 3800 |
| 2025-04-28 | 50.18 | $31.95 | 11210 |
| 2025-04-25 | 49.70 | $31.90 | 18800 |
| 2025-04-24 | 48.67 | $31.79 | 17001 |
| 2025-04-23 | 46.00 | $31.51 | 40106 |
| 2025-04-22 | 44.02 | $31.31 | 16800 |
| 2025-04-21 | 39.95 | $30.92 | 35133 |
| 2025-04-17 | 42.51 | $31.26 | 33500 |
| 2025-04-16 | 41.88 | $31.20 | 16717 |
| 2025-04-15 | 44.73 | $31.57 | 26607 |
| 2025-04-14 | 44.89 | $31.59 | 68102 |
| 2025-04-11 | 43.28 | $31.42 | 19237 |
| 2025-04-10 | 41.08 | $31.19 | 66725 |
| 2025-04-09 | 44.67 | $31.69 | 72800 |
| 2025-04-08 | 29.74 | $30.41 | 153904 |
| 2025-04-07 | 31.50 | $30.69 | 131400 |
| 2025-04-04 | 30.95 | $30.65 | 212516 |
| 2025-04-03 | 37.99 | $31.61 | 69500 |
| 2025-04-02 | 44.03 | $32.22 | 110900 |
| 2025-04-01 | 42.75 | $32.13 | 320039 |
| 2025-03-31 | 42.20 | $32.09 | 193736 |
| 2025-03-28 | 39.69 | $31.91 | 27313 |
| 2025-03-27 | 47.14 | $32.60 | 12607 |
| 2025-03-26 | 48.00 | $32.67 | 5400 |
| 2025-03-25 | 52.32 | $33.00 | 33042 |
| 2025-03-24 | 52.20 | $32.99 | 32101 |
| 2025-03-21 | 43.74 | $32.38 | 7300 |
| 2025-03-20 | 43.74 | $32.38 | 5900 |
| 2025-03-19 | 44.55 | $32.45 | 5923 |
| 2025-03-18 | 39.49 | $32.12 | 3800 |
| 2025-03-17 | 43.37 | $32.46 | 7000 |
| 2025-03-14 | 40.43 | $32.28 | 20500 |
| 2025-03-13 | 29.41 | $31.71 | 6000 |
| 2025-03-12 | 33.54 | $32.11 | 5000 |
| 2025-03-11 | 31.72 | $32.03 | 109100 |
| 2025-03-10 | 33.70 | $32.21 | 9107 |
| 2025-03-07 | 43.05 | $32.87 | 14000 |
| 2025-03-06 | 38.64 | $32.69 | 12608 |
| 2025-03-05 | 45.74 | $33.07 | 5800 |
| 2025-03-04 | 39.01 | $32.83 | 14100 |
| 2025-03-03 | 43.50 | $33.04 | 6100 |
| 2025-02-28 | 52.51 | $33.37 | 20101 |
| 2025-02-27 | 43.39 | $33.10 | 8100 |
| 2025-02-26 | 52.21 | $33.35 | 6048 |
| 2025-02-25 | 52.21 | $33.35 | 6100 |
| 2025-02-24 | 53.78 | $33.39 | 19539 |
| 2025-02-21 | 56.63 | $33.46 | 2200 |
| 2025-02-20 | 64.50 | $33.63 | 8200 |
| 2025-02-19 | 65.00 | $33.64 | 15145 |
| 2025-02-18 | 63.93 | $33.60 | 13800 |
| 2025-02-14 | 63.40 | $33.58 | 10116 |
| 2025-02-13 | 62.88 | $33.56 | 6204 |
| 2025-02-12 | 60.18 | $33.46 | 2710 |
| 2025-02-11 | 60.60 | $33.47 | 1900 |
| 2025-02-10 | 60.60 | $33.47 | 6100 |
| 2025-02-07 | 58.25 | $33.38 | 10138 |
| 2025-02-06 | 61.34 | $33.46 | 4200 |
| 2025-02-05 | 60.08 | $33.41 | 4300 |
| 2025-02-04 | 58.81 | $33.36 | 33200 |
| 2025-02-03 | 56.15 | $33.26 | 16600 |
| 2025-01-31 | 59.05 | $33.34 | 5918 |
| 2025-01-30 | 60.91 | $33.39 | 9243 |
| 2025-01-29 | 59.20 | $33.32 | 11400 |
| 2025-01-28 | 60.64 | $33.36 | 2046 |
| 2025-01-27 | 57.44 | $33.23 | 8502 |
| 2025-01-24 | 63.91 | $33.40 | 29227 |
| 2025-01-23 | 63.91 | $33.40 | 4102 |
| 2025-01-22 | 63.47 | $33.38 | 2700 |
| 2025-01-21 | 62.39 | $33.33 | 3744 |
| 2025-01-17 | 60.15 | $33.23 | 2000 |
| 2025-01-16 | 56.72 | $33.09 | 6412 |
| 2025-01-15 | 57.39 | $33.11 | 6400 |
| 2025-01-14 | 49.10 | $32.82 | 5008 |
| 2025-01-13 | 48.77 | $32.81 | 5340 |
| 2025-01-10 | 47.49 | $32.77 | 4222 |
| 2025-01-08 | 53.53 | $32.96 | 4200 |
| 2025-01-07 | 52.31 | $32.92 | 20904 |
| 2025-01-06 | 57.28 | $33.06 | 6400 |
| 2025-01-03 | 56.15 | $33.02 | 9414 |
| 2025-01-02 | 49.49 | $32.81 | 15746 |
| 2024-12-31 | 50.18 | $32.83 | 13500 |
| 2024-12-30 | 51.19 | $32.86 | 36229 |
| 2024-12-27 | 55.85 | $32.99 | 29435 |
| 2024-12-26 | 60.26 | $33.10 | 9500 |
| 2024-12-24 | 59.99 | $33.09 | 5844 |
| 2024-12-23 | 55.33 | $32.93 | 8600 |
| 2024-12-20 | 53.06 | $32.86 | 13500 |
| 2024-12-19 | 45.54 | $32.66 | 10148 |
| 2024-12-18 | 48.10 | $32.73 | 10143 |
| 2024-12-17 | 64.95 | $33.07 | 7600 |
| 2024-12-16 | 67.60 | $33.11 | 3600 |
| 2024-12-13 | 66.30 | $33.07 | 12413 |
| 2024-12-12 | 66.30 | $33.07 | 3200 |
| 2024-12-11 | 68.16 | $33.10 | 16519 |
| 2024-12-10 | 66.05 | $33.03 | 20800 |
| 2024-12-09 | 67.88 | $33.06 | 7200 |
| 2024-12-06 | 70.99 | $33.11 | 2700 |
| 2024-12-05 | 70.21 | $33.08 | 11538 |
| 2024-12-04 | 68.89 | $33.03 | 15632 |
| 2024-12-03 | 68.89 | $33.03 | 188400 |
| 2024-12-02 | 68.38 | $33.01 | 23500 |
| 2024-11-29 | 67.89 | $32.99 | 3048 |
| 2024-11-27 | 66.11 | $32.92 | 4631 |
| 2024-11-26 | 67.63 | $32.95 | 21000 |
| 2024-11-25 | 66.41 | $32.90 | 6010 |
| 2024-11-22 | 65.16 | $32.85 | 12839 |
| 2024-11-21 | 62.79 | $32.76 | 7701 |
| 2024-11-20 | 61.12 | $32.70 | 24800 |
| 2024-11-19 | 61.56 | $32.71 | 15100 |
| 2024-11-18 | 60.48 | $32.67 | 3400 |
| 2024-11-15 | 59.12 | $32.62 | 3100 |
| 2024-11-14 | 65.08 | $32.76 | 11735 |
| 2024-11-13 | 66.91 | $32.80 | 23600 |
| 2024-11-12 | 66.69 | $32.79 | 9800 |
| 2024-11-11 | 67.11 | $32.80 | 16319 |
| 2024-11-08 | 67.53 | $32.81 | 2100 |
| 2024-11-07 | 66.55 | $32.76 | 5015 |
| 2024-11-06 | 64.52 | $32.66 | 8400 |
| 2024-11-05 | 56.51 | $32.34 | 9019 |
| 2024-11-04 | 51.28 | $32.18 | 14300 |
| 2024-11-01 | 52.79 | $32.22 | 7900 |
| 2024-10-31 | 51.78 | $32.19 | 11500 |
| 2024-10-30 | 61.83 | $32.43 | 9048 |
| 2024-10-29 | 62.79 | $32.45 | 11107 |
| 2024-10-28 | 62.23 | $32.43 | 2405 |
| 2024-10-25 | 61.41 | $32.40 | 10600 |
| 2024-10-24 | 60.30 | $32.36 | 11500 |
| 2024-10-23 | 59.76 | $32.34 | 4000 |
| 2024-10-22 | 65.30 | $32.47 | 7400 |
| 2024-10-21 | 64.58 | $32.44 | 11310 |
| 2024-10-18 | 65.44 | $32.46 | 19700 |
| 2024-10-17 | 63.60 | $32.38 | 25918 |
| 2024-10-16 | 63.60 | $32.38 | 50031 |
| 2024-10-15 | 62.70 | $32.34 | 4600 |
| 2024-10-14 | 64.59 | $32.39 | 15000 |
| 2024-10-11 | 63.76 | $32.35 | 2000 |
| 2024-10-10 | 61.62 | $32.25 | 5213 |
| 2024-10-09 | 63.04 | $32.29 | 10800 |
| 2024-10-08 | 60.45 | $32.17 | 8400 |
| 2024-10-07 | 58.14 | $32.07 | 7900 |
| 2024-10-04 | 61.93 | $32.18 | 8425 |
| 2024-10-03 | 59.17 | $32.06 | 28025 |
| 2024-10-02 | 59.85 | $32.08 | 11845 |
| 2024-10-01 | 59.63 | $32.07 | 11819 |
| 2024-09-30 | 65.50 | $32.24 | 20635 |
| 2024-09-27 | 64.32 | $32.18 | 9800 |
| 2024-09-26 | 64.13 | $32.17 | 5225 |
| 2024-09-25 | 64.13 | $32.17 | 4713 |
| 2024-09-24 | 64.76 | $32.19 | 4025 |
| 2024-09-23 | 63.91 | $32.14 | 99912 |
| 2024-09-20 | 62.72 | $32.07 | 2101 |
| 2024-09-19 | 63.00 | $32.08 | 8054 |
| 2024-09-18 | 58.16 | $31.81 | 16899 |
| 2024-09-17 | 59.81 | $31.87 | 7300 |
| 2024-09-16 | 59.27 | $31.84 | 5947 |
| 2024-09-13 | 59.27 | $31.84 | 2300 |
| 2024-09-12 | 57.15 | $31.72 | 5188 |
| 2024-09-11 | 55.50 | $31.63 | 8725 |
| 2024-09-10 | 52.83 | $31.49 | 11800 |
| 2024-09-09 | 50.82 | $31.39 | 5100 |
| 2024-09-06 | 47.42 | $31.23 | 8441 |
| 2024-09-05 | 51.89 | $31.44 | 9839 |
| 2024-09-04 | 52.34 | $31.46 | 8830 |
| 2024-09-03 | 52.99 | $31.49 | 26100 |
| 2024-08-30 | 61.74 | $31.85 | 13400 |
| 2024-08-29 | 58.68 | $31.68 | 3100 |
| 2024-08-28 | 59.48 | $31.71 | 31300 |
| 2024-08-27 | 60.52 | $31.75 | 5926 |
| 2024-08-26 | 60.52 | $31.75 | 6000 |
| 2024-08-23 | 61.24 | $31.78 | 2500 |
| 2024-08-22 | 57.88 | $31.57 | 32500 |
| 2024-08-21 | 61.76 | $31.73 | 235919 |
| 2024-08-20 | 60.66 | $31.66 | 13100 |
| 2024-08-19 | 61.62 | $31.70 | 2138 |
| 2024-08-16 | 59.01 | $31.53 | 7400 |
| 2024-08-15 | 58.69 | $31.51 | 10827 |
| 2024-08-14 | 54.74 | $31.27 | 14200 |
| 2024-08-13 | 54.04 | $31.23 | 11416 |
| 2024-08-12 | 48.59 | $30.94 | 20315 |
| 2024-08-09 | 48.59 | $30.94 | 3900 |
| 2024-08-08 | 47.82 | $30.90 | 4300 |
| 2024-08-07 | 38.89 | $30.49 | 16300 |
| 2024-08-06 | 40.84 | $30.61 | 9200 |
| 2024-08-05 | 35.48 | $30.40 | 37500 |
| 2024-08-02 | 43.93 | $30.87 | 40000 |
| 2024-08-01 | 51.06 | $31.16 | 4.1M |
| 2024-07-31 | 56.47 | $31.34 | 39800 |
| 2024-07-30 | 49.73 | $31.10 | 31043 |
| 2024-07-29 | 51.96 | $31.17 | 22800 |
| 2024-07-26 | 51.66 | $31.16 | 10900 |
| 2024-07-25 | 47.38 | $31.02 | 17600 |
| 2024-07-24 | 48.85 | $31.07 | 27920 |
| 2024-07-23 | 60.19 | $31.39 | 17121 |
| 2024-07-22 | 61.46 | $31.42 | 27493 |
| 2024-07-19 | 56.85 | $31.26 | 13430 |
| 2024-07-18 | 62.15 | $31.38 | 16705 |
| 2024-07-17 | 65.03 | $31.44 | 67485 |
| 2024-07-16 | 75.58 | $31.63 | 10448 |
| 2024-07-15 | 74.11 | $31.56 | 18663 |
| 2024-07-12 | 73.23 | $31.52 | 114457 |
| 2024-07-11 | 71.88 | $31.46 | 15765 |
| 2024-07-10 | 76.80 | $31.54 | 155035 |
| 2024-07-09 | 74.29 | $31.42 | 21583 |
| 2024-07-08 | 73.84 | $31.40 | 13382 |
| 2024-07-05 | 74.46 | $31.41 | 16013 |
| 2024-07-03 | 72.26 | $31.31 | 12372 |
| 2024-07-02 | 70.58 | $31.24 | 17660 |
| 2024-07-01 | 69.32 | $31.19 | 23478 |
| 2024-06-28 | 67.46 | $31.12 | 18005 |
| 2024-06-27 | 70.35 | $31.17 | 18952 |
| 2024-06-26 | 69.86 | $31.15 | 22116 |
| 2024-06-25 | 68.63 | $31.10 | 15639 |
| 2024-06-24 | 67.62 | $31.06 | 13424 |
| 2024-06-21 | 68.67 | $31.08 | 25945 |
| 2024-06-20 | 68.44 | $31.07 | 43458 |
| 2024-06-18 | 70.42 | $31.11 | 217594 |
| 2024-06-17 | 69.14 | $31.05 | 86656 |
| 2024-06-14 | 67.37 | $30.97 | 29496 |
| 2024-06-13 | 70.25 | $31.03 | 36417 |
| 2024-06-12 | 68.99 | $30.97 | 13532 |
| 2024-06-11 | 66.52 | $30.86 | 34500 |
| 2024-06-10 | 64.30 | $30.77 | 16490 |
| 2024-06-07 | 62.74 | $30.71 | 35258 |
| 2024-06-06 | 64.99 | $30.76 | 129466 |
| 2024-06-05 | 66.35 | $30.79 | 13278 |
| 2024-06-04 | 61.22 | $30.59 | 26937 |
| 2024-06-03 | 60.66 | $30.57 | 42003 |
| 2024-05-31 | 59.53 | $30.53 | 40219 |
| 2024-05-30 | 56.57 | $30.43 | 43746 |
| 2024-05-29 | 59.46 | $30.50 | 34852 |
| 2024-05-28 | 62.95 | $30.58 | 115246 |
| 2024-05-24 | 63.84 | $30.60 | 124299 |
| 2024-05-23 | 61.24 | $30.50 | 63314 |
| 2024-05-22 | 64.32 | $30.57 | 41090 |
| 2024-05-21 | 67.06 | $30.63 | 71912 |
| 2024-05-20 | 66.15 | $30.59 | 56743 |
| 2024-05-17 | 64.75 | $30.53 | 40853 |
| 2024-05-16 | 65.61 | $30.55 | 80075 |
| 2024-05-15 | 66.87 | $30.58 | 94474 |
| 2024-05-14 | 62.54 | $30.39 | 38518 |
| 2024-05-13 | 60.74 | $30.32 | 37797 |
| 2024-05-10 | 60.74 | $30.32 | 33591 |
| 2024-05-09 | 59.49 | $30.27 | 87634 |
| 2024-05-08 | 57.69 | $30.20 | 49133 |
| 2024-05-07 | 58.04 | $30.21 | 63192 |
| 2024-05-06 | 56.80 | $30.16 | 81285 |
| 2024-05-03 | 53.40 | $30.03 | 60666 |
| 2024-05-02 | 46.64 | $29.81 | 28579 |
| 2024-05-01 | 42.69 | $29.70 | 46853 |
| 2024-04-30 | 44.69 | $29.77 | 72494 |
| 2024-04-29 | 50.83 | $29.96 | 90880 |
| 2024-04-26 | 49.08 | $29.91 | 54576 |
| 2024-04-25 | 43.76 | $29.77 | 68712 |
| 2024-04-24 | 46.39 | $29.85 | 327074 |
| 2024-04-23 | 45.22 | $29.82 | 57707 |
| 2024-04-22 | 37.90 | $29.65 | 92263 |
| 2024-04-19 | 31.23 | $29.52 | 256843 |
| 2024-04-18 | 34.47 | $29.64 | 140562 |
| 2024-04-17 | 35.65 | $29.68 | 111611 |
| 2024-04-16 | 37.79 | $29.75 | 98934 |
| 2024-04-15 | 37.79 | $29.75 | 69626 |
| 2024-04-12 | 43.52 | $29.92 | 61984 |
| 2024-04-11 | 52.39 | $30.12 | 87783 |
| 2024-04-10 | 44.92 | $29.98 | 156928 |
| 2024-04-09 | 57.85 | $30.19 | 204926 |
| 2024-04-08 | 54.91 | $30.14 | 261656 |
| 2024-04-05 | 57.19 | $30.17 | 93990 |
| 2024-04-04 | 43.99 | $29.99 | 85918 |
| 2024-04-03 | 60.81 | $30.16 | 189777 |
| 2024-04-02 | 60.81 | $30.16 | 156963 |
| 2024-04-01 | 66.18 | $30.20 | 678029 |
| 2024-03-28 | 75.72 | $30.26 | 4.4M |
| 2024-03-27 | 73.28 | $30.22 | 18220 |
| 2024-03-26 | 76.95 | $30.24 | 3323 |
| 2024-03-25 | 76.95 | $30.24 | 207719 |
| 2024-03-22 | 75.27 | $30.21 | 11453 |
| 2024-03-21 | 72.76 | $30.17 | 16113 |
| 2024-03-20 | 72.76 | $30.17 | 23045 |
| 2024-03-19 | 72.12 | $30.16 | 3512 |
| 2024-03-18 | 75.48 | $30.18 | 1507 |
| 2024-03-15 | 74.93 | $30.17 | 1652 |
| 2024-03-14 | 74.38 | $30.16 | 2279 |
| 2024-03-13 | 73.83 | $30.15 | 6507 |
| 2024-03-12 | 73.83 | $30.15 | 3592 |
| 2024-03-11 | 73.32 | $30.14 | 1333 |
| 2024-03-08 | 73.32 | $30.14 | 3329 |
| 2024-03-07 | 73.32 | $30.14 | 4813 |
| 2024-03-06 | 72.39 | $30.12 | 17389 |
| 2024-03-05 | 69.90 | $30.07 | 1358 |
| 2024-03-04 | 73.68 | $30.10 | 11960 |
| 2024-03-01 | 72.26 | $30.07 | 18259 |
| 2024-02-29 | 71.77 | $30.06 | 8316 |
| 2024-02-28 | 71.30 | $30.05 | 1594 |
| 2024-02-27 | 74.90 | $30.08 | 4267 |
| 2024-02-26 | 74.49 | $30.07 | 5671 |
| 2024-02-23 | 73.25 | $30.04 | 6919 |
| 2024-02-22 | 71.96 | $30.01 | 4692 |
| 2024-02-21 | 70.60 | $29.98 | 5748 |
| 2024-02-20 | 72.83 | $30.00 | 58110 |
| 2024-02-16 | 71.99 | $29.98 | 5203 |
| 2024-02-15 | 71.14 | $29.96 | 123610 |
| 2024-02-14 | 72.18 | $29.97 | 6356 |
| 2024-02-13 | 70.97 | $29.94 | 27943 |
| 2024-02-12 | 75.09 | $29.98 | 1249 |
| 2024-02-09 | 74.02 | $29.95 | 10905 |
| 2024-02-08 | 73.66 | $29.94 | 31637 |
| 2024-02-07 | 74.64 | $29.95 | 12904 |
| 2024-02-06 | 73.98 | $29.93 | 24109 |
| 2024-02-05 | 73.66 | $29.92 | 2198 |
| 2024-02-02 | 73.34 | $29.91 | 227453 |
| 2024-02-01 | 71.38 | $29.85 | 13084 |
| 2024-01-31 | 70.35 | $29.82 | 11954 |
| 2024-01-30 | 74.62 | $29.87 | 2966 |
| 2024-01-29 | 73.71 | $29.84 | 6642 |
| 2024-01-26 | 73.10 | $29.82 | 11599 |
| 2024-01-25 | 72.17 | $29.79 | 8556 |
| 2024-01-24 | 72.97 | $29.80 | 1976 |
| 2024-01-23 | 72.09 | $29.77 | 659 |
| 2024-01-22 | 71.21 | $29.74 | 14118 |
| 2024-01-19 | 73.42 | $29.77 | 6046 |
| 2024-01-18 | 69.19 | $29.63 | 3405 |
| 2024-01-17 | 67.80 | $29.59 | 1102 |
| 2024-01-16 | 68.53 | $29.60 | 12091 |
| 2024-01-12 | 73.04 | $29.66 | 48294 |
| 2024-01-11 | 71.87 | $29.62 | 21398 |
| 2024-01-10 | 71.58 | $29.61 | 14527 |
| 2024-01-09 | 70.70 | $29.58 | 13829 |
| 2024-01-08 | 72.10 | $29.60 | 1806 |
| 2024-01-05 | 67.52 | $29.45 | 12344 |
| 2024-01-04 | 67.52 | $29.45 | 15403 |
| 2024-01-03 | 67.20 | $29.44 | 31345 |
| 2024-01-02 | 70.54 | $29.49 | 157566 |
| 2023-12-29 | 71.90 | $29.51 | 613691 |
| 2023-12-28 | 73.93 | $29.54 | 5392 |
| 2023-12-27 | 72.97 | $29.50 | 11353 |
| 2023-12-26 | 72.23 | $29.47 | 3158 |
| 2023-12-22 | 72.86 | $29.48 | 18361 |
| 2023-12-21 | 71.20 | $29.41 | 18066 |
| 2023-12-20 | 70.96 | $29.40 | 30910 |
| 2023-12-19 | 73.90 | $29.45 | 15533 |
| 2023-12-18 | 73.90 | $29.45 | 10870 |
| 2023-12-15 | 72.67 | $29.39 | 20846 |
| 2023-12-14 | 73.77 | $29.41 | 13279 |
| 2023-12-13 | 72.59 | $29.35 | 18829 |
| 2023-12-12 | 70.49 | $29.25 | 5198 |
| 2023-12-11 | 68.66 | $29.17 | 80677 |
| 2023-12-08 | 69.17 | $29.18 | 23037 |
| 2023-12-07 | 67.57 | $29.11 | 14884 |
| 2023-12-06 | 65.38 | $29.02 | 22537 |
| 2023-12-05 | 66.81 | $29.05 | 27011 |
| 2023-12-04 | 66.34 | $29.03 | 27896 |
| 2023-12-01 | 70.85 | $29.13 | 10435 |
| 2023-11-30 | 69.33 | $29.05 | 14645 |
| 2023-11-29 | 68.51 | $29.01 | 13891 |
| 2023-11-28 | 68.96 | $29.02 | 4500 |
| 2023-11-27 | 68.89 | $29.02 | 2145 |
| 2023-11-24 | 68.13 | $28.98 | 2920 |
| 2023-11-22 | 68.90 | $29.00 | 6971 |
| 2023-11-21 | 67.65 | $28.93 | 8143 |
| 2023-11-20 | 68.41 | $28.95 | 3748 |
| 2023-11-17 | 67.25 | $28.88 | 8846 |
| 2023-11-16 | 66.49 | $28.84 | 43792 |
| 2023-11-15 | 66.05 | $28.82 | 6688 |
| 2023-11-14 | 65.52 | $28.78 | 14847 |
| 2023-11-13 | 61.01 | $28.54 | 8353 |
| 2023-11-10 | 60.81 | $28.53 | 4561 |
| 2023-11-09 | 55.63 | $28.29 | 44397 |
| 2023-11-08 | 58.70 | $28.39 | 11386 |
| 2023-11-07 | 58.26 | $28.37 | 23151 |
| 2023-11-06 | 58.14 | $28.36 | 6560 |
| 2023-11-03 | 57.39 | $28.33 | 37144 |
| 2023-11-02 | 54.27 | $28.18 | 7659 |
| 2023-11-01 | 47.57 | $27.91 | 26848 |
| 2023-10-31 | 43.05 | $27.76 | 18446 |
| 2023-10-30 | 39.48 | $27.65 | 35163 |
| 2023-10-27 | 32.41 | $27.45 | 52448 |
| 2023-10-26 | 34.64 | $27.56 | 11277 |
| 2023-10-25 | 38.20 | $27.72 | 20937 |
| 2023-10-24 | 43.53 | $27.93 | 6412 |
| 2023-10-23 | 39.92 | $27.84 | 9360 |
| 2023-10-20 | 40.31 | $27.85 | 7940 |
| 2023-10-19 | 45.53 | $28.03 | 21978 |
| 2023-10-18 | 49.04 | $28.13 | 11952 |
| 2023-10-17 | 55.01 | $28.29 | 4896 |
| 2023-10-16 | 55.15 | $28.29 | 5292 |
| 2023-10-13 | 51.22 | $28.18 | 4381 |
| 2023-10-12 | 52.57 | $28.22 | 4747 |
| 2023-10-11 | 54.98 | $28.28 | 21714 |
| 2023-10-10 | 53.78 | $28.24 | 5604 |
| 2023-10-09 | 49.41 | $28.12 | 9043 |
| 2023-10-06 | 48.55 | $28.09 | 6539 |
| 2023-10-05 | 39.17 | $27.87 | 9425 |
| 2023-10-04 | 40.30 | $27.91 | 4477 |
| 2023-10-03 | 34.17 | $27.78 | 3139 |
| 2023-10-02 | 39.97 | $27.97 | 10855 |
| 2023-09-29 | 40.84 | $27.99 | 8506 |
| 2023-09-28 | 40.36 | $27.98 | 5883 |
| 2023-09-27 | 34.99 | $27.88 | 4682 |
| 2023-09-26 | 35.29 | $27.89 | 2914 |
| 2023-09-25 | 41.92 | $28.08 | 15202 |
| 2023-09-22 | 41.64 | $28.08 | 2196 |
| 2023-09-21 | 42.60 | $28.10 | 7198 |
| 2023-09-20 | 51.79 | $28.31 | 2750 |
| 2023-09-19 | 55.08 | $28.37 | 6119 |
| 2023-09-18 | 57.07 | $28.41 | 957 |
| 2023-09-15 | 56.85 | $28.40 | 7098 |
| 2023-09-14 | 60.86 | $28.47 | 9240 |
| 2023-09-13 | 58.69 | $28.42 | 5652 |
| 2023-09-12 | 58.28 | $28.41 | 2251 |
| 2023-09-11 | 57.83 | $28.39 | 10361 |
| 2023-09-08 | 55.33 | $28.33 | 15597 |
| 2023-09-07 | 54.93 | $28.32 | 8384 |
| 2023-09-06 | 56.87 | $28.36 | 14546 |
| 2023-09-05 | 58.34 | $28.39 | 19656 |
| 2023-09-01 | 62.16 | $28.47 | 3401 |
| 2023-08-31 | 59.65 | $28.39 | 9190 |
| 2023-08-30 | 60.15 | $28.40 | 4280 |
| 2023-08-29 | 59.52 | $28.38 | 6393 |
| 2023-08-28 | 54.14 | $28.23 | 2493 |
| 2023-08-25 | 51.33 | $28.16 | 3564 |
| 2023-08-24 | 48.94 | $28.10 | 3592 |
| 2023-08-23 | 52.72 | $28.19 | 36241 |
| 2023-08-22 | 49.06 | $28.11 | 2256 |
| 2023-08-21 | 48.99 | $28.10 | 3857 |
| 2023-08-18 | 44.11 | $28.00 | 11964 |
| 2023-08-17 | 46.05 | $28.05 | 11056 |
| 2023-08-16 | 46.51 | $28.06 | 14668 |
| 2023-08-15 | 50.90 | $28.16 | 3802 |
| 2023-08-14 | 57.08 | $28.29 | 7331 |
| 2023-08-11 | 54.58 | $28.23 | 11654 |
| 2023-08-10 | 53.29 | $28.20 | 9179 |
| 2023-08-09 | 55.06 | $28.24 | 4950 |
| 2023-08-08 | 57.85 | $28.29 | 1806 |
| 2023-08-07 | 59.98 | $28.33 | 4926 |
| 2023-08-04 | 56.36 | $28.24 | 6394 |
| 2023-08-03 | 57.12 | $28.25 | 14131 |
| 2023-08-02 | 57.62 | $28.26 | 15980 |
| 2023-08-01 | 64.60 | $28.39 | 200339 |
| 2023-07-31 | 65.76 | $28.41 | 32640 |
| 2023-07-28 | 65.46 | $28.40 | 153178 |
| 2023-07-27 | 63.68 | $28.34 | 16700 |
| 2023-07-26 | 66.98 | $28.40 | 15762 |
| 2023-07-25 | 66.03 | $28.37 | 25587 |
| 2023-07-24 | 67.92 | $28.40 | 4326 |
| 2023-07-21 | 65.47 | $28.31 | 11579 |
| 2023-07-20 | 66.72 | $28.33 | 3340 |
| 2023-07-19 | 68.12 | $28.36 | 7123 |
| 2023-07-18 | 67.88 | $28.35 | 15517 |
| 2023-07-17 | 67.76 | $28.35 | 31321 |
| 2023-07-14 | 65.52 | $28.25 | 23209 |
| 2023-07-13 | 69.89 | $28.34 | 13958 |
| 2023-07-12 | 66.60 | $28.20 | 9560 |
| 2023-07-11 | 64.20 | $28.11 | 206899 |
| 2023-07-10 | 63.52 | $28.09 | 13041 |
| 2023-07-07 | 61.09 | $28.00 | 40155 |
| 2023-07-06 | 62.96 | $28.04 | 13570 |
| 2023-07-05 | 66.33 | $28.11 | 31013 |
| 2023-07-03 | 69.09 | $28.16 | 16073 |
| 2023-06-30 | 67.58 | $28.10 | 18451 |
| 2023-06-29 | 66.37 | $28.05 | 10594 |
| 2023-06-28 | 63.81 | $27.95 | 39945 |
| 2023-06-27 | 64.28 | $27.96 | 2967 |
| 2023-06-26 | 60.15 | $27.81 | 16396 |
| 2023-06-23 | 62.92 | $27.87 | 3544 |
| 2023-06-22 | 65.29 | $27.92 | 13118 |
| 2023-06-21 | 63.45 | $27.85 | 18022 |
| 2023-06-20 | 67.83 | $27.94 | 4623 |
| 2023-06-16 | 70.44 | $27.99 | 6988 |
| 2023-06-15 | 69.77 | $27.96 | 6926 |
| 2023-06-14 | 67.26 | $27.85 | 8792 |
| 2023-06-13 | 67.26 | $27.85 | 9831 |
| 2023-06-12 | 66.10 | $27.80 | 6792 |
| 2023-06-09 | 63.66 | $27.70 | 8448 |
| 2023-06-08 | 64.76 | $27.73 | 4816 |
| 2023-06-07 | 61.86 | $27.61 | 10622 |
| 2023-06-06 | 63.15 | $27.64 | 65413 |
| 2023-06-05 | 64.00 | $27.66 | 6716 |
| 2023-06-02 | 62.57 | $27.60 | 9340 |
| 2023-06-01 | 59.25 | $27.47 | 6660 |
| 2023-05-31 | 56.67 | $27.38 | 6530 |
| 2023-05-30 | 57.11 | $27.39 | 34672 |
| 2023-05-26 | 57.84 | $27.41 | 16546 |
| 2023-05-25 | 52.38 | $27.22 | 18164 |
| 2023-05-24 | 49.43 | $27.13 | 18555 |
| 2023-05-23 | 53.26 | $27.24 | 10024 |
| 2023-05-22 | 57.90 | $27.36 | 5524 |
| 2023-05-19 | 59.55 | $27.40 | 5962 |
| 2023-05-18 | 60.14 | $27.41 | 7868 |
| 2023-05-17 | 58.12 | $27.34 | 31721 |
| 2023-05-16 | 51.91 | $27.14 | 28022 |
| 2023-05-15 | 56.05 | $27.25 | 309801 |
| 2023-05-12 | 53.14 | $27.16 | 25950 |
| 2023-05-11 | 54.98 | $27.20 | 10522 |
| 2023-05-10 | 56.69 | $27.25 | 9051 |
| 2023-05-09 | 54.19 | $27.17 | 7931 |
| 2023-05-08 | 55.64 | $27.21 | 8068 |
| 2023-05-05 | 56.03 | $27.22 | 8991 |
| 2023-05-04 | 47.50 | $26.97 | 89833 |
| 2023-05-03 | 51.33 | $27.07 | 20256 |
| 2023-05-02 | 55.99 | $27.18 | 32164 |
| 2023-05-01 | 60.16 | $27.26 | 21464 |
| 2023-04-28 | 59.48 | $27.24 | 81959 |
| 2023-04-27 | 56.96 | $27.17 | 61147 |
| 2023-04-26 | 46.85 | $26.93 | 239616 |
| 2023-04-25 | 48.66 | $26.97 | 68222 |
| 2023-04-24 | 60.29 | $27.18 | 136159 |
| 2023-04-21 | 57.84 | $27.13 | 72122 |
| 2023-04-20 | 56.35 | $27.10 | 34542 |
| 2023-04-19 | 60.93 | $27.17 | 38367 |
| 2023-04-18 | 62.63 | $27.19 | 54646 |
| 2023-04-17 | 63.74 | $27.21 | 44684 |
| 2023-04-14 | 57.25 | $27.06 | 95286 |
| 2023-04-13 | 66.55 | $27.18 | 83018 |
| 2023-04-12 | 56.48 | $27.00 | 54658 |
| 2023-04-11 | 60.31 | $27.04 | 69579 |
| 2023-04-10 | 60.31 | $27.04 | 364114 |
| 2023-04-06 | 63.02 | $27.07 | 101044 |
| 2023-04-05 | 60.43 | $27.03 | 362957 |
| 2023-04-04 | 60.12 | $27.02 | 265360 |
| 2023-04-03 | 67.07 | $27.09 | 865451 |
| 2023-03-31 | 63.27 | $27.02 | 460545 |
| 2023-03-30 | 62.39 | $27.01 | 65389 |
| 2023-03-29 | 65.05 | $27.04 | 35715 |
| 2023-03-28 | 65.03 | $27.03 | 17616 |
| 2023-03-27 | 63.36 | $27.00 | 8919 |
| 2023-03-24 | 62.80 | $27.00 | 4831 |
| 2023-03-23 | 62.53 | $26.99 | 19589 |
| 2023-03-22 | 61.98 | $26.98 | 4714 |
| 2023-03-21 | 60.67 | $26.96 | 9619 |
| 2023-03-20 | 60.13 | $26.94 | 10270 |
| 2023-03-17 | 58.55 | $26.92 | 9859 |
| 2023-03-16 | 59.29 | $26.92 | 44417 |
| 2023-03-15 | 55.81 | $26.86 | 2972 |
| 2023-03-14 | 58.37 | $26.90 | 25486 |
| 2023-03-13 | 52.46 | $26.80 | 3108 |
| 2023-03-10 | 54.49 | $26.82 | 102866 |
| 2023-03-09 | 64.48 | $26.94 | 18335 |
| 2023-03-08 | 67.07 | $26.96 | 14784 |
| 2023-03-07 | 64.44 | $26.91 | 4125 |
| 2023-03-06 | 65.45 | $26.93 | 3281 |
| 2023-03-03 | 65.19 | $26.92 | 1436 |
| 2023-03-02 | 65.13 | $26.92 | 12151 |
| 2023-03-01 | 62.17 | $26.86 | 17648 |
| 2023-02-28 | 61.64 | $26.85 | 22149 |
| 2023-02-27 | 61.64 | $26.85 | 34695 |
| 2023-02-24 | 62.03 | $26.86 | 8647 |
| 2023-02-23 | 65.41 | $26.90 | 7791 |
| 2023-02-22 | 62.60 | $26.84 | 45703 |
| 2023-02-21 | 60.11 | $26.79 | 21933 |
| 2023-02-17 | 63.28 | $26.83 | 14700 |
| 2023-02-16 | 62.81 | $26.81 | 9807 |
| 2023-02-15 | 66.42 | $26.86 | 3646 |
| 2023-02-14 | 66.00 | $26.85 | 14699 |
| 2023-02-13 | 63.90 | $26.80 | 11579 |
| 2023-02-10 | 63.26 | $26.79 | 12213 |
| 2023-02-09 | 62.84 | $26.78 | 302545 |
| 2023-02-08 | 66.43 | $26.82 | 24793 |
| 2023-02-07 | 67.20 | $26.84 | 7539 |
| 2023-02-06 | 65.57 | $26.79 | 45667 |
| 2023-02-03 | 66.26 | $26.80 | 7657 |
| 2023-02-02 | 66.13 | $26.80 | 2789 |
| 2023-02-01 | 65.76 | $26.78 | 861 |
| 2023-01-31 | 64.17 | $26.74 | 5266 |
| 2023-01-30 | 63.44 | $26.72 | 545 |
| 2023-01-27 | 65.43 | $26.75 | 3757 |
| 2023-01-26 | 64.53 | $26.72 | 794 |
| 2023-01-25 | 63.30 | $26.68 | 3362 |
| 2023-01-24 | 62.96 | $26.67 | 3302 |
| 2023-01-23 | 63.22 | $26.67 | 4593 |
| 2023-01-20 | 61.61 | $26.62 | 2787 |
| 2023-01-19 | 58.80 | $26.53 | 8559 |
| 2023-01-18 | 59.73 | $26.55 | 7872 |
| 2023-01-17 | 62.77 | $26.62 | 1199 |
| 2023-01-13 | 63.00 | $26.62 | — |
| 2023-01-12 | 62.47 | $26.60 | 5382 |
| 2023-01-11 | 60.61 | $26.53 | 2982 |
| 2023-01-10 | 58.57 | $26.46 | 723 |
| 2023-01-09 | 57.59 | $26.43 | 2233 |
| 2023-01-06 | 57.98 | $26.44 | 2339 |
| 2023-01-05 | 52.40 | $26.25 | 2316 |
| 2023-01-04 | 54.21 | $26.30 | 12429 |
| 2023-01-03 | 53.30 | $26.27 | 2962 |
| 2022-12-30 | 53.00 | $26.26 | 1205 |
| 2022-12-29 | 53.20 | $26.27 | 3674 |
| 2022-12-28 | 49.26 | $26.14 | 19456 |
| 2022-12-27 | 51.39 | $26.20 | 7010 |
| 2022-12-23 | 51.00 | $26.19 | 7195 |
| 2022-12-22 | 49.86 | $26.15 | 526 |
| 2022-12-21 | 53.45 | $26.27 | 2189 |
| 2022-12-20 | 50.19 | $26.16 | 8086 |
| 2022-12-19 | 49.68 | $26.14 | 1213 |
| 2022-12-16 | 50.58 | $26.17 | 4356 |
| 2022-12-15 | 52.03 | $26.22 | 302 |
| 2022-12-14 | 58.13 | $26.42 | 477 |
| 2022-12-13 | 58.63 | $26.44 | 2420 |
| 2022-12-12 | 57.15 | $26.37 | 9013 |
| 2022-12-09 | 54.47 | $26.26 | 12736 |
| 2022-12-08 | 55.82 | $26.31 | 2773 |
| 2022-12-07 | 54.37 | $26.24 | 5492 |
| 2022-12-06 | 54.71 | $26.26 | 2212 |
| 2022-12-05 | 57.78 | $26.37 | 8765 |
| 2022-12-02 | 61.98 | $26.50 | 4284 |
| 2022-12-01 | 62.18 | $26.51 | 101696 |
| 2022-11-30 | 62.09 | $26.51 | 2915 |
| 2022-11-29 | 57.47 | $26.27 | 29566 |
| 2022-11-28 | 57.34 | $26.26 | 2517 |
| 2022-11-25 | 61.33 | $26.40 | 705 |
| 2022-11-23 | 61.47 | $26.41 | 5680 |
| 2022-11-22 | 60.86 | $26.37 | 29953 |
| 2022-11-21 | 58.36 | $26.23 | 3314 |
| 2022-11-18 | 58.20 | $26.22 | 6546 |
| 2022-11-17 | 58.12 | $26.22 | 2789 |
| 2022-11-16 | 58.05 | $26.21 | 1181 |
| 2022-11-15 | 58.90 | $26.25 | 11255 |
| 2022-11-14 | 58.30 | $26.21 | 4252 |
| 2022-11-11 | 60.19 | $26.30 | 5471 |
| 2022-11-10 | 58.98 | $26.22 | 188 |
| 2022-11-09 | 50.55 | $25.71 | 1365 |
| 2022-11-08 | 54.97 | $25.91 | 1453 |
| 2022-11-07 | 54.33 | $25.88 | 16538 |
| 2022-11-04 | 52.19 | $25.76 | 2261 |
| 2022-11-03 | 49.38 | $25.62 | 621 |
| 2022-11-02 | 51.36 | $25.72 | 939 |
| 2022-11-01 | 56.06 | $25.94 | 3980 |
| 2022-10-31 | 56.40 | $25.95 | 212 |
| 2022-10-28 | 57.10 | $25.99 | 16759 |
| 2022-10-27 | 52.27 | $25.71 | 640 |
| 2022-10-26 | 54.23 | $25.80 | 4083 |
| 2022-10-25 | 55.14 | $25.85 | 64 |
| 2022-10-24 | 52.21 | $25.68 | 4458 |
| 2022-10-21 | 50.55 | $25.58 | 10604 |
| 2022-10-20 | 45.99 | $25.35 | 6787 |
| 2022-10-19 | 46.73 | $25.39 | 176 |
| 2022-10-18 | 47.80 | $25.45 | 40 |
| 2022-10-17 | 45.84 | $25.35 | 741 |
| 2022-10-14 | 40.24 | $25.08 | 303 |
| 2022-10-13 | 44.08 | $25.32 | 151 |
| 2022-10-12 | 37.68 | $25.05 | 151 |
| 2022-10-11 | 38.82 | $25.12 | 2800 |
| 2022-10-10 | 39.13 | $25.14 | 198 |
| 2022-10-07 | 40.16 | $25.21 | 804 |
| 2022-10-06 | 45.85 | $25.55 | 4673 |
| 2022-10-05 | 46.26 | $25.57 | 7808 |
| 2022-10-04 | 46.54 | $25.59 | 244 |
| 2022-10-03 | 40.68 | $25.32 | 32776 |
| 2022-09-30 | 33.98 | $25.05 | 2562 |
| 2022-09-29 | 35.59 | $25.16 | 150 |
| 2022-09-28 | 39.38 | $25.40 | 150 |
| 2022-09-27 | 32.64 | $25.16 | 831 |
| 2022-09-26 | 33.36 | $25.21 | 703 |
| 2022-09-23 | 34.63 | $25.30 | 36515 |
| 2022-09-22 | 38.54 | $25.54 | 2120 |
| 2022-09-21 | 39.36 | $25.58 | 1100 |
| 2022-09-20 | 42.32 | $25.74 | 578 |
| 2022-09-19 | 43.72 | $25.81 | 67818 |
| 2022-09-16 | 42.26 | $25.76 | 710 |
| 2022-09-15 | 43.40 | $25.82 | 5539 |
| 2022-09-14 | 45.35 | $25.92 | 3007 |
| 2022-09-13 | 45.57 | $25.93 | 4500 |
| 2022-09-12 | 55.22 | $26.38 | 5878 |
| 2022-09-09 | 53.20 | $26.28 | 3374 |
| 2022-09-08 | 48.12 | $26.06 | 3950 |
| 2022-09-07 | 46.65 | $26.01 | 1153 |
| 2022-09-06 | 42.60 | $25.85 | 12320 |
| 2022-09-02 | 41.79 | $25.82 | 17271 |
| 2022-09-01 | 43.58 | $25.91 | 3073 |
| 2022-08-31 | 44.31 | $25.95 | 566 |
| 2022-08-30 | 44.28 | $25.95 | 161 |
| 2022-08-29 | 47.67 | $26.12 | 2645 |
| 2022-08-26 | 48.40 | $26.16 | 3861 |
| 2022-08-25 | 56.60 | $26.51 | 1171 |
| 2022-08-24 | 53.92 | $26.38 | 758 |
| 2022-08-23 | 52.92 | $26.33 | 566 |
| 2022-08-22 | 53.05 | $26.34 | 853 |
| 2022-08-19 | 59.40 | $26.59 | 18378 |
| 2022-08-18 | 67.24 | $26.85 | 4326 |
| 2022-08-17 | 65.92 | $26.77 | 8536 |
| 2022-08-16 | 67.54 | $26.82 | 7888 |
| 2022-08-15 | 66.43 | $26.75 | 3346 |
| 2022-08-12 | 65.54 | $26.69 | 1556 |
| 2022-08-11 | 64.04 | $26.60 | 4235 |
| 2022-08-10 | 63.52 | $26.57 | 23198 |
| 2022-08-09 | 59.96 | $26.36 | 899 |
| 2022-08-08 | 59.31 | $26.32 | 2158 |
| 2022-08-05 | 60.37 | $26.37 | 5463 |
| 2022-08-04 | 61.14 | $26.40 | 6302 |
| 2022-08-03 | 60.79 | $26.37 | 5232 |
| 2022-08-02 | 58.99 | $26.26 | 2831 |
| 2022-08-01 | 59.83 | $26.30 | 7219 |
| 2022-07-29 | 60.61 | $26.33 | 2502 |
| 2022-07-28 | 58.20 | $26.17 | 6555 |
| 2022-07-27 | 56.64 | $26.07 | 15549 |
| 2022-07-26 | 50.99 | $25.74 | 408 |
| 2022-07-25 | 53.24 | $25.85 | 4570 |
| 2022-07-22 | 52.59 | $25.81 | 6204 |
| 2022-07-21 | 54.13 | $25.89 | 1267 |
| 2022-07-20 | 52.57 | $25.80 | 12297 |
| 2022-07-19 | 51.90 | $25.76 | 12237 |
| 2022-07-18 | 46.46 | $25.46 | 2169 |
| 2022-07-15 | 47.91 | $25.54 | 1398 |
| 2022-07-14 | 42.52 | $25.27 | 13246 |
| 2022-07-13 | 44.79 | $25.41 | 1776 |
| 2022-07-12 | 45.29 | $25.44 | 2151 |
| 2022-07-11 | 47.09 | $25.55 | 184 |
| 2022-07-08 | 49.12 | $25.67 | 4091 |
| 2022-07-07 | 48.94 | $25.66 | 5689 |
| 2022-07-06 | 47.05 | $25.55 | 3666 |
| 2022-07-05 | 45.30 | $25.45 | 11770 |
| 2022-07-01 | 45.05 | $25.44 | 289 |
| 2022-06-30 | 42.90 | $25.31 | 9335 |
| 2022-06-29 | 44.21 | $25.41 | 6470 |
| 2022-06-28 | 44.05 | $25.40 | 7008 |
| 2022-06-27 | 46.08 | $25.56 | 2358 |
| 2022-06-24 | 46.40 | $25.59 | 3 |
| 2022-06-23 | 42.71 | $25.34 | 2359 |
| 2022-06-22 | 40.49 | $25.20 | 2521 |
| 2022-06-21 | 41.25 | $25.27 | 10309 |
| 2022-06-17 | 35.86 | $24.94 | 5543 |
| 2022-06-16 | 33.76 | $24.82 | 2947 |
| 2022-06-15 | 39.26 | $25.36 | 17505 |
| 2022-06-14 | 33.96 | $25.08 | 11117 |
| 2022-06-13 | 32.97 | $25.03 | 5312 |
| 2022-06-10 | 40.12 | $25.66 | 8416 |
| 2022-06-09 | 44.68 | $25.96 | 12507 |
| 2022-06-08 | 49.24 | $26.23 | 43110 |
| 2022-06-07 | 51.50 | $26.35 | 21848 |
| 2022-06-06 | 50.60 | $26.30 | 40219 |
| 2022-06-03 | 49.16 | $26.22 | 4359 |
| 2022-06-02 | 52.10 | $26.38 | 10858 |
| 2022-06-01 | 49.04 | $26.21 | 36072 |
| 2022-05-31 | 50.80 | $26.31 | 26022 |
| 2022-05-27 | 51.01 | $26.32 | 11364 |
| 2022-05-26 | 46.97 | $26.09 | 16442 |
| 2022-05-25 | 42.45 | $25.86 | 26833 |
| 2022-05-24 | 40.03 | $25.74 | 22280 |
| 2022-05-23 | 40.96 | $25.81 | 23459 |
| 2022-05-20 | 37.93 | $25.66 | 17624 |
| 2022-05-19 | 37.80 | $25.65 | 29722 |
| 2022-05-18 | 37.67 | $25.65 | 32532 |
| 2022-05-17 | 43.53 | $26.09 | 15564 |
| 2022-05-16 | 39.86 | $25.91 | 16266 |
| 2022-05-13 | 39.93 | $25.91 | 17980 |
| 2022-05-12 | 35.31 | $25.69 | 23587 |
| 2022-05-11 | 34.59 | $25.66 | 55197 |
| 2022-05-10 | 37.01 | $25.86 | 87855 |
| 2022-05-09 | 34.29 | $25.73 | 21616 |
| 2022-05-06 | 40.07 | $26.19 | 42372 |
| 2022-05-05 | 40.07 | $26.19 | 77921 |
| 2022-05-04 | 47.53 | $26.66 | 32887 |
| 2022-05-03 | 38.90 | $26.28 | 28299 |
| 2022-05-02 | 38.26 | $26.26 | 24942 |
| 2022-04-29 | 35.44 | $26.15 | 56643 |
| 2022-04-28 | 42.94 | $26.59 | 66472 |
| 2022-04-27 | 34.67 | $26.31 | 40332 |
| 2022-04-26 | 34.23 | $26.30 | 12262 |
| 2022-04-25 | 39.93 | $26.60 | 24647 |
| 2022-04-22 | 38.15 | $26.55 | 32344 |
| 2022-04-21 | 45.60 | $26.86 | 20464 |
| 2022-04-20 | 53.32 | $27.11 | 108590 |
| 2022-04-19 | 51.00 | $27.04 | 38916 |
| 2022-04-18 | 44.15 | $26.85 | 14079 |
| 2022-04-14 | 47.56 | $26.95 | 28666 |
| 2022-04-13 | 50.65 | $27.03 | 23232 |
| 2022-04-12 | 44.77 | $26.89 | 67389 |
| 2022-04-11 | 45.53 | $26.91 | 202834 |
| 2022-04-08 | 51.71 | $27.07 | 54960 |
| 2022-04-07 | 54.79 | $27.14 | 220582 |
| 2022-04-06 | 52.07 | $27.07 | 129998 |
| 2022-04-05 | 55.47 | $27.15 | 13599 |
| 2022-04-04 | 63.03 | $27.29 | 30935 |
| 2022-04-01 | 62.69 | $27.28 | 262553 |
| 2022-03-31 | 60.50 | $27.22 | 164832 |
| 2022-03-30 | 60.33 | $27.21 | 37909 |
| 2022-03-29 | 61.59 | $27.23 | 3410 |
| 2022-03-28 | 62.83 | $27.26 | 3047 |
| 2022-03-25 | 61.80 | $27.22 | 3635 |
| 2022-03-24 | 61.51 | $27.21 | 3635 |
| 2022-03-23 | 60.80 | $27.19 | 203 |
| 2022-03-22 | 61.24 | $27.20 | 1716 |
| 2022-03-21 | 60.04 | $27.16 | 48 |
| 2022-03-18 | 60.03 | $27.15 | 2565 |
| 2022-03-17 | 57.39 | $27.06 | 16442 |
| 2022-03-16 | 54.94 | $26.97 | 4894 |
| 2022-03-15 | 49.42 | $26.80 | 985 |
| 2022-03-14 | 43.18 | $26.63 | 12576 |
| 2022-03-11 | 44.74 | $26.68 | 184 |
| 2022-03-10 | 47.38 | $26.76 | 184 |
| 2022-03-09 | 46.68 | $26.74 | 575 |
| 2022-03-08 | 39.66 | $26.57 | 578 |
| 2022-03-07 | 41.19 | $26.62 | 30 |
| 2022-03-04 | 46.71 | $26.78 | 43 |
| 2022-03-03 | 49.43 | $26.86 | — |
| 2022-03-02 | 50.62 | $26.89 | 12913 |
| 2022-03-01 | 45.28 | $26.76 | 190 |
| 2022-02-28 | 49.46 | $26.86 | 20 |
| 2022-02-25 | 50.42 | $26.89 | 21 |
| 2022-02-24 | 44.72 | $26.76 | 76 |
| 2022-02-23 | 38.50 | $26.64 | 21753 |
| 2022-02-22 | 42.34 | $26.74 | 2008 |
| 2022-02-18 | 45.12 | $26.81 | 9 |
| 2022-02-17 | 46.92 | $26.85 | 3441 |
| 2022-02-16 | 52.47 | $26.96 | 2 |
| 2022-02-15 | 50.91 | $26.93 | 165 |
| 2022-02-14 | 45.54 | $26.83 | 342 |
| 2022-02-11 | 46.29 | $26.84 | 136 |
| 2022-02-10 | 51.71 | $26.95 | 199 |
| 2022-02-09 | 56.53 | $27.03 | 1268 |
| 2022-02-08 | 53.99 | $26.98 | 1268 |
| 2022-02-07 | 51.76 | $26.93 | 3153 |
| 2022-02-04 | 51.55 | $26.93 | 2 |
| 2022-02-03 | 50.78 | $26.92 | 23542 |
| 2022-02-02 | 56.57 | $27.02 | 8 |
| 2022-02-01 | 54.60 | $26.98 | 43 |
| 2022-01-31 | 52.02 | $26.93 | 43 |
| 2022-01-28 | 45.65 | $26.82 | 1314 |
| 2022-01-27 | 33.09 | $26.65 | 17952 |
| 2022-01-26 | 35.23 | $26.70 | 217 |
| 2022-01-25 | 35.05 | $26.70 | 377 |
| 2022-01-24 | 37.70 | $26.75 | 61027 |
| 2022-01-21 | 38.41 | $26.76 | 625 |
| 2022-01-20 | 44.13 | $26.87 | 2974 |
| 2022-01-19 | 47.95 | $26.92 | 1800 |
| 2022-01-18 | 49.66 | $26.95 | 6387 |
| 2022-01-14 | 54.33 | $27.01 | 90 |
| 2022-01-13 | 52.92 | $26.99 | 7039 |
| 2022-01-12 | 58.01 | $27.05 | 5680 |
| 2022-01-11 | 56.69 | $27.03 | 695 |
| 2022-01-10 | 53.95 | $26.99 | 5490 |
| 2022-01-07 | 54.78 | $27.00 | 604 |
| 2022-01-06 | 54.11 | $26.99 | 694 |
| 2022-01-05 | 57.31 | $27.03 | 452241 |
| 2022-01-04 | 59.83 | $27.05 | 2032 |
| 2022-01-03 | 59.55 | $27.05 | 18454 |
| 2021-12-31 | 59.28 | $27.05 | 378 |
| 2021-12-30 | 59.28 | $27.05 | 1668 |
| 2021-12-29 | 60.45 | $27.06 | 1552 |
| 2021-12-28 | 58.70 | $27.03 | 1327 |
| 2021-12-27 | 59.06 | $27.03 | 1905 |
| 2021-12-23 | 57.39 | $27.00 | 1484 |
| 2021-12-22 | 55.68 | $26.96 | 2131 |
| 2021-12-21 | 53.97 | $26.93 | 81787 |
| 2021-12-20 | 48.63 | $26.83 | 1436 |
| 2021-12-17 | 52.25 | $26.89 | 1866 |
| 2021-12-16 | 54.41 | $26.92 | 1430 |
| 2021-12-15 | 57.10 | $26.97 | 1650 |
| 2021-12-14 | 52.77 | $26.89 | 1714 |
| 2021-12-13 | 56.48 | $26.94 | 1593 |
| 2021-12-10 | 57.54 | $26.96 | 2745 |
| 2021-12-09 | 55.06 | $26.91 | 2044 |
| 2021-12-08 | 57.21 | $26.94 | 2359 |
| 2021-12-07 | 54.86 | $26.90 | 1842 |
| 2021-12-06 | 48.22 | $26.79 | 966 |
| 2021-12-03 | 40.63 | $26.69 | 2495 |
| 2021-12-02 | 45.95 | $26.77 | 1836 |
| 2021-12-01 | 42.58 | $26.73 | 3637 |
| 2021-11-30 | 45.96 | $26.78 | 1047 |
| 2021-11-29 | 55.02 | $26.89 | 483 |
| 2021-11-26 | 46.97 | $26.80 | 563 |
| 2021-11-24 | 61.72 | $26.92 | 2911 |
| 2021-11-23 | 61.25 | $26.92 | 872 |
| 2021-11-22 | 60.33 | $26.91 | 2057 |
| 2021-11-19 | 59.85 | $26.90 | 2637 |
| 2021-11-18 | 64.10 | $26.93 | 3129 |
| 2021-11-17 | 62.84 | $26.92 | 1696 |
| 2021-11-16 | 62.84 | $26.92 | 1827 |
| 2021-11-15 | 62.96 | $26.92 | 2336 |
| 2021-11-12 | 64.79 | $26.93 | 1431 |
| 2021-11-11 | 62.57 | $26.90 | 4308 |
| 2021-11-10 | 64.13 | $26.91 | 2967 |
| 2021-11-09 | 63.64 | $26.91 | 1914 |
| 2021-11-08 | 64.23 | $26.91 | 2864 |
| 2021-11-05 | 66.60 | $26.93 | 1369 |
| 2021-11-04 | 66.31 | $26.93 | 1865 |
| 2021-11-03 | 66.02 | $26.92 | 2147 |
| 2021-11-02 | 64.00 | $26.89 | 1511 |
| 2021-11-01 | 62.48 | $26.86 | 1370 |
| 2021-10-29 | 65.09 | $26.89 | 1510 |
| 2021-10-28 | 63.34 | $26.86 | 807 |
| 2021-10-27 | 62.45 | $26.84 | 2237 |
| 2021-10-26 | 63.15 | $26.85 | 5039 |
| 2021-10-25 | 63.10 | $26.85 | 96 |
| 2021-10-22 | 62.24 | $26.83 | 2591 |
| 2021-10-21 | 62.06 | $26.83 | 2289 |
| 2021-10-20 | 61.48 | $26.82 | 1623 |
| 2021-10-19 | 60.48 | $26.80 | 1607 |
| 2021-10-18 | 58.97 | $26.77 | 1789 |
| 2021-10-15 | 58.97 | $26.77 | 1493 |
| 2021-10-14 | 56.73 | $26.72 | 1733 |
| 2021-10-13 | 52.03 | $26.64 | 759 |
| 2021-10-12 | 50.45 | $26.61 | 1877 |
| 2021-10-11 | 52.70 | $26.64 | 1768 |
| 2021-10-08 | 52.45 | $26.64 | 2820 |
| 2021-10-07 | 53.66 | $26.66 | 2059 |
| 2021-10-06 | 50.29 | $26.60 | 1184 |
| 2021-10-05 | 49.23 | $26.58 | 1270 |
| 2021-10-04 | 42.84 | $26.48 | 828 |
| 2021-10-01 | 48.64 | $26.58 | 5993 |
| 2021-09-30 | 44.92 | $26.53 | 1501 |
| 2021-09-29 | 45.53 | $26.54 | 1546 |
| 2021-09-28 | 46.05 | $26.55 | 2392 |
| 2021-09-27 | 54.08 | $26.67 | 911 |
| 2021-09-24 | 55.85 | $26.70 | 1818 |
| 2021-09-23 | 54.98 | $26.68 | 2306 |
| 2021-09-22 | 48.55 | $26.58 | 1304 |
| 2021-09-21 | 42.13 | $26.50 | 2336 |
| 2021-09-20 | 39.55 | $26.47 | 1570 |
| 2021-09-17 | 48.75 | $26.60 | 1072 |
| 2021-09-16 | 54.23 | $26.66 | 2569 |
| 2021-09-15 | 54.72 | $26.67 | 991 |
| 2021-09-14 | 50.95 | $26.62 | 3777 |
| 2021-09-13 | 52.80 | $26.64 | 860 |
| 2021-09-10 | 54.70 | $26.66 | 2298 |
| 2021-09-09 | 59.01 | $26.70 | 3176 |
| 2021-09-08 | 57.69 | $26.69 | 1783 |
| 2021-09-07 | 59.20 | $26.70 | 1192 |
| 2021-09-03 | 60.21 | $26.71 | 1670 |
| 2021-09-02 | 61.20 | $26.72 | 2538 |
| 2021-09-01 | 60.89 | $26.72 | 4344 |
| 2021-08-31 | 59.69 | $26.70 | 2181 |
| 2021-08-30 | 61.48 | $26.72 | 4757 |
| 2021-08-27 | 60.06 | $26.69 | 1123 |
| 2021-08-26 | 56.71 | $26.64 | 2307 |
| 2021-08-25 | 60.66 | $26.68 | 238 |
| 2021-08-24 | 59.16 | $26.66 | 994 |
| 2021-08-23 | 59.19 | $26.66 | 2269 |
| 2021-08-20 | 55.82 | $26.60 | 1733 |
| 2021-08-19 | 52.45 | $26.55 | 433 |
| 2021-08-18 | 53.61 | $26.57 | 1234 |
| 2021-08-17 | 58.11 | $26.62 | 2944 |
| 2021-08-16 | 62.17 | $26.67 | 864 |
| 2021-08-13 | 59.48 | $26.62 | 2888 |
| 2021-08-12 | 62.28 | $26.65 | 1382 |
| 2021-08-11 | 61.12 | $26.63 | 2842 |
| 2021-08-10 | 60.25 | $26.62 | 2144 |
| 2021-08-09 | 60.68 | $26.62 | 3493 |
| 2021-08-06 | 60.14 | $26.61 | 636 |
| 2021-08-05 | 60.78 | $26.62 | 1690 |
| 2021-08-04 | 57.98 | $26.57 | 817 |
| 2021-08-03 | 58.36 | $26.57 | 1123 |
| 2021-08-02 | 56.22 | $26.53 | 1829 |
| 2021-07-30 | 57.27 | $26.55 | 341 |
| 2021-07-29 | 59.01 | $26.57 | 1130 |
| 2021-07-28 | 56.63 | $26.52 | 1086 |
| 2021-07-27 | 56.83 | $26.53 | 1475 |
| 2021-07-26 | 59.42 | $26.57 | 3442 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.50
2026-07-22
Close Price
$37.23
Vol: 5896
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-29.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -17.50 | $37.23 | 5896 |
| 2026-07-21 | -11.36 | $37.25 | 4125 |
| 2026-07-20 | -29.55 | $37.17 | 4547 |
| 2026-07-17 | -25.00 | $37.19 | 16942 |
| 2026-07-16 | -11.36 | $37.25 | 24209 |
| 2026-07-15 | -4.55 | $37.28 | 22000 |
| 2026-07-14 | -4.88 | $37.25 | 175246 |
| 2026-07-13 | -19.51 | $37.19 | 13814 |
| 2026-07-10 | -1.85 | $37.26 | 69538 |
| 2026-07-09 | -1.92 | $37.24 | 65000 |
| 2026-07-08 | -13.04 | $37.13 | 13400 |
| 2026-07-07 | -15.22 | $37.12 | 4904 |
| 2026-07-06 | -4.35 | $37.17 | 64900 |
| 2026-07-02 | -13.33 | $37.12 | 199600 |
| 2026-07-01 | -4.76 | $37.13 | 2100 |
| 2026-06-30 | 0.00 | $37.14 | 2000 |
| 2026-06-29 | -21.95 | $37.05 | 6400 |
| 2026-06-26 | -41.46 | $36.97 | 1100 |
| 2026-06-25 | -43.90 | $36.96 | 1300 |
| 2026-06-24 | -51.22 | $36.93 | 4000 |
| 2026-06-23 | -51.22 | $36.93 | 27900 |
| 2026-06-22 | -24.39 | $37.04 | 2109 |
| 2026-06-18 | -17.07 | $37.07 | 4000 |
| 2026-06-17 | -48.78 | $36.94 | 8600 |
| 2026-06-16 | -12.20 | $37.09 | 2218 |
| 2026-06-15 | -7.50 | $37.10 | 1614 |
| 2026-06-12 | -35.14 | $36.97 | 5400 |
| 2026-06-11 | -51.35 | $36.91 | 13323 |
| 2026-06-10 | -97.22 | $36.75 | 4042 |
| 2026-06-09 | -61.11 | $36.88 | 8400 |
| 2026-06-08 | -52.78 | $36.91 | 6342 |
| 2026-06-05 | -61.11 | $36.88 | 12000 |
| 2026-06-04 | -5.56 | $37.08 | 6100 |
| 2026-06-03 | -11.11 | $37.05 | 15700 |
| 2026-06-02 | -2.17 | $37.08 | 11822 |
| 2026-06-01 | -5.56 | $37.06 | 5500 |
| 2026-05-29 | -9.26 | $37.04 | 3400 |
| 2026-05-28 | -1.92 | $37.04 | 4310 |
| 2026-05-27 | -8.77 | $36.98 | 8800 |
| 2026-05-26 | -7.41 | $36.96 | 2400 |
| 2026-05-22 | -6.12 | $36.92 | 13100 |
| 2026-05-21 | -2.38 | $36.87 | 4900 |
| 2026-05-20 | -6.38 | $36.85 | 16200 |
| 2026-05-19 | -22.00 | $36.77 | 2502 |
| 2026-05-18 | -7.84 | $36.84 | 6100 |
| 2026-05-15 | -13.73 | $36.81 | 11900 |
| 2026-05-14 | 0.00 | $36.88 | 7325 |
| 2026-05-13 | -1.79 | $36.84 | 15200 |
| 2026-05-12 | -3.39 | $36.82 | 5700 |
| 2026-05-11 | -6.35 | $36.80 | 10600 |
| 2026-05-08 | -1.23 | $36.81 | 6400 |
| 2026-05-07 | -7.23 | $36.75 | 14600 |
| 2026-05-06 | -1.15 | $36.77 | 4100 |
| 2026-05-05 | -8.75 | $36.64 | 7500 |
| 2026-05-04 | -10.16 | $36.58 | 6400 |
| 2026-05-01 | -5.47 | $36.64 | 4700 |
| 2026-04-30 | 0.00 | $36.63 | 1949 |
| 2026-04-29 | -4.76 | $36.49 | 3600 |
| 2026-04-28 | -1.59 | $36.53 | 9817 |
| 2026-04-27 | 0.00 | $36.55 | 3323 |
| 2026-04-24 | -1.50 | $36.53 | 7446 |
| 2026-04-23 | -3.91 | $36.45 | 9600 |
| 2026-04-22 | -1.56 | $36.48 | 11614 |
| 2026-04-21 | -10.16 | $36.37 | 16432 |
| 2026-04-20 | -4.69 | $36.44 | 10619 |
| 2026-04-17 | -2.22 | $36.47 | 6202 |
| 2026-04-16 | -1.64 | $36.35 | 6700 |
| 2026-04-15 | -3.36 | $36.30 | 14733 |
| 2026-04-14 | -4.39 | $36.24 | 12710 |
| 2026-04-13 | -1.03 | $36.11 | 15831 |
| 2026-04-10 | -10.20 | $35.98 | 93700 |
| 2026-04-09 | -5.15 | $36.02 | 40316 |
| 2026-04-08 | -8.79 | $35.93 | 54400 |
| 2026-04-07 | -9.80 | $35.56 | 31435 |
| 2026-04-06 | -6.78 | $35.57 | 48500 |
| 2026-04-02 | -8.93 | $35.53 | 127128 |
| 2026-04-01 | -14.29 | $35.50 | 303013 |
| 2026-03-31 | -10.00 | $35.38 | 190100 |
| 2026-03-30 | -9.09 | $35.32 | 45800 |
| 2026-03-27 | -29.03 | $35.24 | 6528 |
| 2026-03-26 | -16.13 | $35.28 | 8638 |
| 2026-03-25 | -3.23 | $35.32 | 8600 |
| 2026-03-24 | -3.70 | $35.28 | 71512 |
| 2026-03-23 | -11.54 | $35.25 | 4741 |
| 2026-03-20 | -45.83 | $35.15 | 13334 |
| 2026-03-19 | -12.50 | $35.23 | 9525 |
| 2026-03-18 | -20.83 | $35.21 | 5441 |
| 2026-03-17 | -8.33 | $35.24 | 5513 |
| 2026-03-16 | -9.09 | $35.22 | 3315 |
| 2026-03-13 | -47.37 | $35.12 | 3400 |
| 2026-03-12 | -47.37 | $35.12 | 12700 |
| 2026-03-11 | -26.32 | $35.16 | 10818 |
| 2026-03-10 | -21.05 | $35.17 | 8500 |
| 2026-03-09 | -31.58 | $35.15 | 2700 |
| 2026-03-06 | -73.68 | $35.07 | 12000 |
| 2026-03-05 | -25.00 | $35.14 | 6400 |
| 2026-03-04 | -14.29 | $35.17 | 21737 |
| 2026-03-03 | -32.14 | $35.12 | 13924 |
| 2026-03-02 | -25.00 | $35.14 | 11834 |
| 2026-02-27 | -14.29 | $35.17 | 27428 |
| 2026-02-26 | 0.00 | $35.21 | 5900 |
| 2026-02-25 | -8.00 | $35.16 | 6600 |
| 2026-02-24 | -4.35 | $35.15 | 9804 |
| 2026-02-23 | -34.78 | $35.08 | 5321 |
| 2026-02-20 | -21.74 | $35.11 | 3032 |
| 2026-02-19 | -34.78 | $35.08 | 1500 |
| 2026-02-18 | -26.92 | $35.09 | 5700 |
| 2026-02-17 | -28.57 | $35.08 | 15127 |
| 2026-02-13 | -42.86 | $35.04 | 3500 |
| 2026-02-12 | -50.00 | $35.02 | 35811 |
| 2026-02-11 | -21.43 | $35.10 | 21400 |
| 2026-02-10 | -14.29 | $35.12 | 7800 |
| 2026-02-09 | -14.29 | $35.12 | 16200 |
| 2026-02-06 | 0.00 | $35.09 | 3000 |
| 2026-02-05 | -66.67 | $34.95 | 29226 |
| 2026-02-04 | -42.86 | $35.00 | 4800 |
| 2026-02-03 | -38.10 | $35.01 | 9000 |
| 2026-02-02 | -19.05 | $35.05 | 17638 |
| 2026-01-30 | -29.17 | $35.02 | 2029 |
| 2026-01-29 | -20.00 | $35.04 | 13100 |
| 2026-01-28 | -20.00 | $35.04 | 8341 |
| 2026-01-27 | -20.00 | $35.04 | 5034 |
| 2026-01-26 | -13.64 | $35.03 | 15516 |
| 2026-01-23 | -9.09 | $35.02 | 7400 |
| 2026-01-22 | -12.50 | $35.01 | 4922 |
| 2026-01-21 | -33.33 | $34.95 | 12500 |
| 2026-01-20 | -43.33 | $34.90 | 16900 |
| 2026-01-16 | -10.81 | $34.99 | 20400 |
| 2026-01-15 | -8.11 | $34.97 | 8501 |
| 2026-01-14 | -16.22 | $34.94 | 5200 |
| 2026-01-13 | -10.81 | $34.96 | 3000 |
| 2026-01-12 | -5.41 | $34.98 | 4211 |
| 2026-01-09 | -8.82 | $34.94 | 30900 |
| 2026-01-08 | -6.25 | $34.93 | 8600 |
| 2026-01-07 | -6.45 | $34.92 | 9000 |
| 2026-01-06 | -3.03 | $34.92 | 2900 |
| 2026-01-05 | 0.00 | $34.91 | 13600 |
| 2026-01-02 | -6.90 | $34.87 | 4247 |
| 2025-12-31 | -9.09 | $34.86 | 2949 |
| 2025-12-30 | -3.03 | $34.88 | 3000 |
| 2025-12-29 | -6.06 | $34.86 | 2413 |
| 2025-12-26 | 0.00 | $34.85 | 300 |
| 2025-12-24 | -3.13 | $34.82 | 100 |
| 2025-12-23 | -2.33 | $34.82 | 2700 |
| 2025-12-22 | -4.44 | $34.80 | 1615 |
| 2025-12-19 | 0.00 | $34.74 | 800 |
| 2025-12-18 | -10.91 | $34.68 | 3600 |
| 2025-12-17 | -20.00 | $34.63 | 5100 |
| 2025-12-16 | -10.29 | $34.67 | 2400 |
| 2025-12-15 | -7.35 | $34.69 | 9301 |
| 2025-12-12 | -1.56 | $34.69 | 2433 |
| 2025-12-11 | -1.56 | $34.69 | 2600 |
| 2025-12-10 | 0.00 | $34.70 | 4900 |
| 2025-12-09 | -4.84 | $34.65 | 5806 |
| 2025-12-08 | -8.06 | $34.63 | 5806 |
| 2025-12-05 | -4.84 | $34.65 | 2002 |
| 2025-12-04 | -1.75 | $34.62 | 2045 |
| 2025-12-03 | 0.00 | $34.62 | 6626 |
| 2025-12-02 | -1.82 | $34.60 | 2400 |
| 2025-12-01 | -5.45 | $34.58 | 3400 |
| 2025-11-28 | -5.45 | $34.58 | 72612 |
| 2025-11-26 | -5.66 | $34.56 | 72612 |
| 2025-11-25 | 0.00 | $34.49 | 6332 |
| 2025-11-24 | -13.95 | $34.43 | 12319 |
| 2025-11-21 | -46.51 | $34.29 | 5500 |
| 2025-11-20 | -67.44 | $34.20 | 6000 |
| 2025-11-19 | -41.86 | $34.31 | 1000 |
| 2025-11-18 | -48.84 | $34.28 | 10700 |
| 2025-11-17 | -60.71 | $34.32 | 4547 |
| 2025-11-14 | -39.29 | $34.38 | 4914 |
| 2025-11-13 | -40.00 | $34.35 | 6000 |
| 2025-11-12 | -5.15 | $34.44 | 13200 |
| 2025-11-11 | -2.08 | $34.46 | 13118 |
| 2025-11-10 | -1.05 | $34.46 | 14000 |
| 2025-11-07 | -10.53 | $34.37 | 3246 |
| 2025-11-06 | -11.58 | $34.36 | 4932 |
| 2025-11-05 | -8.42 | $34.39 | 2900 |
| 2025-11-04 | -13.68 | $34.34 | 5914 |
| 2025-11-03 | -6.32 | $34.41 | 20747 |
| 2025-10-31 | -9.47 | $34.38 | 12900 |
| 2025-10-30 | -9.47 | $34.38 | 5300 |
| 2025-10-29 | -5.26 | $34.42 | 13836 |
| 2025-10-28 | -4.21 | $34.43 | 8700 |
| 2025-10-27 | -3.16 | $34.44 | 3726 |
| 2025-10-24 | -3.30 | $34.40 | 13200 |
| 2025-10-23 | -2.41 | $34.33 | 5300 |
| 2025-10-22 | -4.82 | $34.31 | 5800 |
| 2025-10-21 | -2.41 | $34.33 | 904 |
| 2025-10-20 | -1.23 | $34.32 | 4000 |
| 2025-10-17 | -6.49 | $34.24 | 4845 |
| 2025-10-16 | -19.48 | $34.14 | 10200 |
| 2025-10-15 | -40.00 | $34.21 | 14015 |
| 2025-10-14 | -45.00 | $34.20 | 21300 |
| 2025-10-13 | -30.00 | $34.23 | 4238 |
| 2025-10-10 | -100.00 | $34.09 | 1900 |
| 2025-10-09 | -9.09 | $34.27 | 3027 |
| 2025-10-08 | -4.35 | $34.28 | 3600 |
| 2025-10-07 | -15.38 | $34.24 | 13000 |
| 2025-10-06 | -3.45 | $34.27 | 3911 |
| 2025-10-03 | -11.11 | $34.23 | 4000 |
| 2025-10-02 | -12.90 | $34.22 | 7100 |
| 2025-10-01 | -5.88 | $34.24 | 17500 |
| 2025-09-30 | 0.00 | $34.23 | 7600 |
| 2025-09-29 | -4.88 | $34.20 | 833 |
| 2025-09-26 | 0.00 | $34.20 | 4441 |
| 2025-09-25 | -23.08 | $34.11 | 5203 |
| 2025-09-24 | -20.51 | $34.12 | 14300 |
| 2025-09-23 | -7.69 | $34.17 | 5700 |
| 2025-09-22 | 0.00 | $34.20 | 4038 |
| 2025-09-19 | 0.00 | $34.19 | 8339 |
| 2025-09-18 | -2.50 | $34.15 | 7408 |
| 2025-09-17 | -2.56 | $34.13 | 22412 |
| 2025-09-16 | -5.13 | $34.12 | 3025 |
| 2025-09-15 | 0.00 | $34.13 | 1400 |
| 2025-09-12 | 0.00 | $34.12 | 547 |
| 2025-09-11 | -5.41 | $34.10 | 846 |
| 2025-09-10 | -16.67 | $34.05 | 3211 |
| 2025-09-09 | -10.34 | $34.01 | 11740 |
| 2025-09-08 | -10.71 | $34.00 | 5211 |
| 2025-09-05 | -7.14 | $34.00 | 2200 |
| 2025-09-04 | -8.57 | $33.98 | 3700 |
| 2025-09-03 | -25.00 | $33.92 | 18938 |
| 2025-09-02 | -25.64 | $33.91 | 18938 |
| 2025-08-29 | -17.50 | $33.94 | 2930 |
| 2025-08-28 | -3.85 | $33.99 | 6700 |
| 2025-08-27 | -4.17 | $33.95 | 2342 |
| 2025-08-26 | -6.67 | $33.91 | 5200 |
| 2025-08-25 | -8.89 | $33.90 | 2800 |
| 2025-08-22 | 0.00 | $33.92 | 2125 |
| 2025-08-21 | -25.64 | $33.78 | 1000 |
| 2025-08-20 | -20.51 | $33.80 | 3709 |
| 2025-08-19 | -15.38 | $33.82 | 1847 |
| 2025-08-18 | -2.56 | $33.87 | 2031 |
| 2025-08-15 | -12.82 | $33.83 | 3935 |
| 2025-08-14 | 0.00 | $33.87 | 4449 |
| 2025-08-13 | 0.00 | $33.87 | 446 |
| 2025-08-12 | -4.65 | $33.84 | 7340 |
| 2025-08-11 | -15.79 | $33.75 | 1935 |
| 2025-08-08 | -8.11 | $33.77 | 1906 |
| 2025-08-07 | -18.75 | $33.69 | 3700 |
| 2025-08-06 | -18.75 | $33.69 | 7000 |
| 2025-08-05 | -33.33 | $33.64 | 2700 |
| 2025-08-04 | -21.62 | $33.67 | 7500 |
| 2025-08-01 | -47.62 | $33.55 | 18117 |
| 2025-07-31 | -26.19 | $33.64 | 3100 |
| 2025-07-30 | -17.50 | $33.66 | 628 |
| 2025-07-29 | -12.50 | $33.68 | 700 |
| 2025-07-28 | -7.32 | $33.70 | 10700 |
| 2025-07-25 | -8.70 | $33.69 | 2446 |
| 2025-07-24 | 0.00 | $33.66 | 5302 |
| 2025-07-23 | -2.27 | $33.62 | 3900 |
| 2025-07-22 | -10.00 | $33.58 | 6902 |
| 2025-07-21 | -5.88 | $33.59 | 125200 |
| 2025-07-18 | -1.64 | $33.53 | 11100 |
| 2025-07-17 | -5.08 | $33.49 | 19243 |
| 2025-07-16 | -5.00 | $33.48 | 3200 |
| 2025-07-15 | -13.33 | $33.43 | 800 |
| 2025-07-14 | -7.94 | $33.46 | 100700 |
| 2025-07-11 | -9.52 | $33.45 | 1216 |
| 2025-07-10 | -3.17 | $33.49 | 3713 |
| 2025-07-09 | -6.56 | $33.45 | 3800 |
| 2025-07-08 | -10.53 | $33.39 | 16120 |
| 2025-07-07 | -14.04 | $33.37 | 5604 |
| 2025-07-03 | -1.72 | $33.44 | 17203 |
| 2025-07-02 | -1.89 | $33.39 | 15628 |
| 2025-07-01 | -5.36 | $33.35 | 9800 |
| 2025-06-30 | 0.00 | $33.36 | 4100 |
| 2025-06-27 | -3.17 | $33.33 | 7300 |
| 2025-06-26 | 0.00 | $33.28 | 3900 |
| 2025-06-25 | 0.00 | $33.23 | 8100 |
| 2025-06-24 | 0.00 | $33.19 | 3400 |
| 2025-06-23 | 0.00 | $33.10 | 15911 |
| 2025-06-20 | -25.81 | $32.93 | 2600 |
| 2025-06-18 | -17.74 | $32.98 | 6502 |
| 2025-06-17 | -22.58 | $32.95 | 6700 |
| 2025-06-16 | -11.29 | $33.02 | 4200 |
| 2025-06-13 | -30.51 | $32.88 | 1500 |
| 2025-06-12 | -1.69 | $33.05 | 4100 |
| 2025-06-11 | -13.79 | $32.97 | 7211 |
| 2025-06-10 | 0.00 | $33.03 | 1949 |
| 2025-06-09 | -7.41 | $32.97 | 6400 |
| 2025-06-06 | -7.32 | $32.95 | 6120 |
| 2025-06-05 | -11.90 | $32.87 | 12464 |
| 2025-06-04 | -5.38 | $32.90 | 10603 |
| 2025-06-03 | -5.38 | $32.90 | 5500 |
| 2025-06-02 | 0.00 | $32.88 | 2600 |
| 2025-05-30 | -6.02 | $32.80 | 1000 |
| 2025-05-29 | -7.23 | $32.79 | 2511 |
| 2025-05-28 | -6.84 | $32.77 | 2013 |
| 2025-05-27 | -8.55 | $32.75 | 4429 |
| 2025-05-23 | -29.91 | $32.50 | 8000 |
| 2025-05-22 | -23.93 | $32.57 | 6400 |
| 2025-05-21 | -16.13 | $32.65 | 4828 |
| 2025-05-20 | -5.07 | $32.78 | 1300 |
| 2025-05-19 | -2.81 | $32.80 | 4146 |
| 2025-05-16 | 0.00 | $32.79 | 2000 |
| 2025-05-15 | -1.02 | $32.74 | 2100 |
| 2025-05-14 | -3.59 | $32.67 | 18200 |
| 2025-05-13 | -4.10 | $32.66 | 5400 |
| 2025-05-12 | 0.00 | $32.58 | 6019 |
| 2025-05-09 | -18.02 | $32.20 | 1930 |
| 2025-05-08 | -19.65 | $32.17 | 13311 |
| 2025-05-07 | -18.47 | $32.10 | 4819 |
| 2025-05-06 | -18.45 | $32.08 | 5045 |
| 2025-05-05 | -13.65 | $32.17 | 4010 |
| 2025-05-02 | 0.00 | $32.26 | 5045 |
| 2025-05-01 | -5.07 | $32.08 | 17725 |
| 2025-04-30 | -11.95 | $32.01 | 5308 |
| 2025-04-29 | -12.39 | $32.00 | 3800 |
| 2025-04-28 | -14.60 | $31.95 | 11210 |
| 2025-04-25 | -23.58 | $31.90 | 18800 |
| 2025-04-24 | -35.16 | $31.79 | 17001 |
| 2025-04-23 | -50.66 | $31.51 | 40106 |
| 2025-04-22 | -57.28 | $31.31 | 16800 |
| 2025-04-21 | -70.20 | $30.92 | 35133 |
| 2025-04-17 | -58.94 | $31.26 | 33500 |
| 2025-04-16 | -60.93 | $31.20 | 16717 |
| 2025-04-15 | -48.68 | $31.57 | 26607 |
| 2025-04-14 | -48.01 | $31.59 | 68102 |
| 2025-04-11 | -53.64 | $31.42 | 19237 |
| 2025-04-10 | -61.26 | $31.19 | 66725 |
| 2025-04-09 | -44.70 | $31.69 | 72800 |
| 2025-04-08 | -87.09 | $30.41 | 153904 |
| 2025-04-07 | -77.81 | $30.69 | 131400 |
| 2025-04-04 | -100.00 | $30.65 | 212516 |
| 2025-04-03 | -86.14 | $31.61 | 69500 |
| 2025-04-02 | -49.40 | $32.22 | 110900 |
| 2025-04-01 | -55.88 | $32.13 | 320039 |
| 2025-03-31 | -58.24 | $32.09 | 193736 |
| 2025-03-28 | -87.72 | $31.91 | 27313 |
| 2025-03-27 | -47.37 | $32.60 | 12607 |
| 2025-03-26 | -44.89 | $32.67 | 5400 |
| 2025-03-25 | -26.55 | $33.00 | 33042 |
| 2025-03-24 | -27.12 | $32.99 | 32101 |
| 2025-03-21 | -62.22 | $32.38 | 7300 |
| 2025-03-20 | -63.83 | $32.38 | 5900 |
| 2025-03-19 | -61.34 | $32.45 | 5923 |
| 2025-03-18 | -78.46 | $32.12 | 3800 |
| 2025-03-17 | -61.03 | $32.46 | 7000 |
| 2025-03-14 | -70.26 | $32.28 | 20500 |
| 2025-03-13 | -99.49 | $31.71 | 6000 |
| 2025-03-12 | -85.56 | $32.11 | 5000 |
| 2025-03-11 | -90.00 | $32.03 | 109100 |
| 2025-03-10 | -88.34 | $32.21 | 9107 |
| 2025-03-07 | -63.93 | $32.87 | 14000 |
| 2025-03-06 | -97.96 | $32.69 | 12608 |
| 2025-03-05 | -59.79 | $33.07 | 5800 |
| 2025-03-04 | -84.54 | $32.83 | 14100 |
| 2025-03-03 | -95.31 | $33.04 | 6100 |
| 2025-02-28 | -49.12 | $33.37 | 20101 |
| 2025-02-27 | -100.00 | $33.10 | 8100 |
| 2025-02-26 | -54.55 | $33.35 | 6048 |
| 2025-02-25 | -54.55 | $33.35 | 6100 |
| 2025-02-24 | -47.27 | $33.39 | 19539 |
| 2025-02-21 | -34.55 | $33.46 | 2200 |
| 2025-02-20 | -3.64 | $33.63 | 8200 |
| 2025-02-19 | -1.82 | $33.64 | 15145 |
| 2025-02-18 | -1.96 | $33.60 | 13800 |
| 2025-02-14 | -2.04 | $33.58 | 10116 |
| 2025-02-13 | 0.00 | $33.56 | 6204 |
| 2025-02-12 | -10.42 | $33.46 | 2710 |
| 2025-02-11 | -5.06 | $33.47 | 1900 |
| 2025-02-10 | -4.65 | $33.47 | 6100 |
| 2025-02-07 | -15.12 | $33.38 | 10138 |
| 2025-02-06 | 0.00 | $33.46 | 4200 |
| 2025-02-05 | -6.17 | $33.41 | 4300 |
| 2025-02-04 | -12.35 | $33.36 | 33200 |
| 2025-02-03 | -24.69 | $33.26 | 16600 |
| 2025-01-31 | -14.81 | $33.34 | 5918 |
| 2025-01-30 | -6.33 | $33.39 | 9243 |
| 2025-01-29 | -15.19 | $33.32 | 11400 |
| 2025-01-28 | -10.13 | $33.36 | 2046 |
| 2025-01-27 | -26.58 | $33.23 | 8502 |
| 2025-01-24 | -5.06 | $33.40 | 29227 |
| 2025-01-23 | -1.32 | $33.40 | 4102 |
| 2025-01-22 | 0.00 | $33.38 | 2700 |
| 2025-01-21 | 0.00 | $33.33 | 3744 |
| 2025-01-17 | 0.00 | $33.23 | 2000 |
| 2025-01-16 | -13.73 | $33.09 | 6412 |
| 2025-01-15 | -9.80 | $33.11 | 6400 |
| 2025-01-14 | -66.67 | $32.82 | 5008 |
| 2025-01-13 | -68.63 | $32.81 | 5340 |
| 2025-01-10 | -76.47 | $32.77 | 4222 |
| 2025-01-08 | -39.22 | $32.96 | 4200 |
| 2025-01-07 | -47.06 | $32.92 | 20904 |
| 2025-01-06 | -19.61 | $33.06 | 6400 |
| 2025-01-03 | -22.92 | $33.02 | 9414 |
| 2025-01-02 | -66.67 | $32.81 | 15746 |
| 2024-12-31 | -62.50 | $32.83 | 13500 |
| 2024-12-30 | -56.25 | $32.86 | 36229 |
| 2024-12-27 | -29.17 | $32.99 | 29435 |
| 2024-12-26 | -6.25 | $33.10 | 9500 |
| 2024-12-24 | -8.33 | $33.09 | 5844 |
| 2024-12-23 | -41.67 | $32.93 | 8600 |
| 2024-12-20 | -56.25 | $32.86 | 13500 |
| 2024-12-19 | -100.00 | $32.66 | 10148 |
| 2024-12-18 | -75.47 | $32.73 | 10143 |
| 2024-12-17 | -11.32 | $33.07 | 7600 |
| 2024-12-16 | -3.77 | $33.11 | 3600 |
| 2024-12-13 | -10.53 | $33.07 | 12413 |
| 2024-12-12 | -10.53 | $33.07 | 3200 |
| 2024-12-11 | -5.26 | $33.10 | 16519 |
| 2024-12-10 | -17.54 | $33.03 | 20800 |
| 2024-12-09 | -12.28 | $33.06 | 7200 |
| 2024-12-06 | -3.51 | $33.11 | 2700 |
| 2024-12-05 | -3.70 | $33.08 | 11538 |
| 2024-12-04 | -7.84 | $33.03 | 15632 |
| 2024-12-03 | 0.00 | $33.03 | 188400 |
| 2024-12-02 | 0.00 | $33.01 | 23500 |
| 2024-11-29 | -2.30 | $32.99 | 3048 |
| 2024-11-27 | -6.02 | $32.92 | 4631 |
| 2024-11-26 | 0.00 | $32.95 | 21000 |
| 2024-11-25 | -3.80 | $32.90 | 6010 |
| 2024-11-22 | 0.00 | $32.85 | 12839 |
| 2024-11-21 | -10.14 | $32.76 | 7701 |
| 2024-11-20 | -18.84 | $32.70 | 24800 |
| 2024-11-19 | -17.39 | $32.71 | 15100 |
| 2024-11-18 | -23.19 | $32.67 | 3400 |
| 2024-11-15 | -30.43 | $32.62 | 3100 |
| 2024-11-14 | -10.14 | $32.76 | 11735 |
| 2024-11-13 | -4.35 | $32.80 | 23600 |
| 2024-11-12 | -5.80 | $32.79 | 9800 |
| 2024-11-11 | -1.49 | $32.80 | 16319 |
| 2024-11-08 | 0.00 | $32.81 | 2100 |
| 2024-11-07 | 0.00 | $32.76 | 5015 |
| 2024-11-06 | -5.45 | $32.66 | 8400 |
| 2024-11-05 | -45.95 | $32.34 | 9019 |
| 2024-11-04 | -76.74 | $32.18 | 14300 |
| 2024-11-01 | -58.00 | $32.22 | 7900 |
| 2024-10-31 | -64.00 | $32.19 | 11500 |
| 2024-10-30 | -16.00 | $32.43 | 9048 |
| 2024-10-29 | -11.76 | $32.45 | 11107 |
| 2024-10-28 | -15.69 | $32.43 | 2405 |
| 2024-10-25 | -21.57 | $32.40 | 10600 |
| 2024-10-24 | -28.00 | $32.36 | 11500 |
| 2024-10-23 | -32.00 | $32.34 | 4000 |
| 2024-10-22 | -6.00 | $32.47 | 7400 |
| 2024-10-21 | -12.00 | $32.44 | 11310 |
| 2024-10-18 | -7.27 | $32.46 | 19700 |
| 2024-10-17 | -15.69 | $32.38 | 25918 |
| 2024-10-16 | -14.00 | $32.38 | 50031 |
| 2024-10-15 | -17.19 | $32.34 | 4600 |
| 2024-10-14 | -1.67 | $32.39 | 15000 |
| 2024-10-11 | 0.00 | $32.35 | 2000 |
| 2024-10-10 | -7.84 | $32.25 | 5213 |
| 2024-10-09 | 0.00 | $32.29 | 10800 |
| 2024-10-08 | -9.71 | $32.17 | 8400 |
| 2024-10-07 | -19.42 | $32.07 | 7900 |
| 2024-10-04 | -8.74 | $32.18 | 8425 |
| 2024-10-03 | -19.63 | $32.06 | 28025 |
| 2024-10-02 | -17.76 | $32.08 | 11845 |
| 2024-10-01 | -18.02 | $32.07 | 11819 |
| 2024-09-30 | -2.70 | $32.24 | 20635 |
| 2024-09-27 | -8.11 | $32.18 | 9800 |
| 2024-09-26 | -9.01 | $32.17 | 5225 |
| 2024-09-25 | -1.94 | $32.17 | 4713 |
| 2024-09-24 | 0.00 | $32.19 | 4025 |
| 2024-09-23 | -1.01 | $32.14 | 99912 |
| 2024-09-20 | -7.14 | $32.07 | 2101 |
| 2024-09-19 | -6.12 | $32.08 | 8054 |
| 2024-09-18 | -19.75 | $31.81 | 16899 |
| 2024-09-17 | -4.05 | $31.87 | 7300 |
| 2024-09-16 | -6.85 | $31.84 | 5947 |
| 2024-09-13 | -2.86 | $31.84 | 2300 |
| 2024-09-12 | -18.84 | $31.72 | 5188 |
| 2024-09-11 | -31.88 | $31.63 | 8725 |
| 2024-09-10 | -46.15 | $31.49 | 11800 |
| 2024-09-09 | -48.94 | $31.39 | 5100 |
| 2024-09-06 | -59.62 | $31.23 | 8441 |
| 2024-09-05 | -31.78 | $31.44 | 9839 |
| 2024-09-04 | -28.68 | $31.46 | 8830 |
| 2024-09-03 | -26.47 | $31.49 | 26100 |
| 2024-08-30 | 0.00 | $31.85 | 13400 |
| 2024-08-29 | -9.88 | $31.68 | 3100 |
| 2024-08-28 | -7.45 | $31.71 | 31300 |
| 2024-08-27 | -4.97 | $31.75 | 5926 |
| 2024-08-26 | -4.97 | $31.75 | 6000 |
| 2024-08-23 | -1.27 | $31.78 | 2500 |
| 2024-08-22 | -14.56 | $31.57 | 32500 |
| 2024-08-21 | -1.31 | $31.73 | 235919 |
| 2024-08-20 | -3.36 | $31.66 | 13100 |
| 2024-08-19 | 0.00 | $31.70 | 2138 |
| 2024-08-16 | -1.50 | $31.53 | 7400 |
| 2024-08-15 | -0.77 | $31.51 | 10827 |
| 2024-08-14 | -17.97 | $31.27 | 14200 |
| 2024-08-13 | -21.09 | $31.23 | 11416 |
| 2024-08-12 | -49.30 | $30.94 | 20315 |
| 2024-08-09 | -49.30 | $30.94 | 3900 |
| 2024-08-08 | -52.11 | $30.90 | 4300 |
| 2024-08-07 | -80.99 | $30.49 | 16300 |
| 2024-08-06 | -72.54 | $30.61 | 9200 |
| 2024-08-05 | -87.32 | $30.40 | 37500 |
| 2024-08-02 | -83.70 | $30.87 | 40000 |
| 2024-08-01 | -72.73 | $31.16 | 4.1M |
| 2024-07-31 | -45.45 | $31.34 | 39800 |
| 2024-07-30 | -81.82 | $31.10 | 31043 |
| 2024-07-29 | -71.21 | $31.17 | 22800 |
| 2024-07-26 | -72.73 | $31.16 | 10900 |
| 2024-07-25 | -93.94 | $31.02 | 17600 |
| 2024-07-24 | -93.44 | $31.07 | 27920 |
| 2024-07-23 | -40.98 | $31.39 | 17121 |
| 2024-07-22 | -36.07 | $31.42 | 27493 |
| 2024-07-19 | -61.29 | $31.26 | 13430 |
| 2024-07-18 | -41.94 | $31.38 | 16705 |
| 2024-07-17 | -32.26 | $31.44 | 67485 |
| 2024-07-16 | -1.47 | $31.63 | 10448 |
| 2024-07-15 | -8.45 | $31.56 | 18663 |
| 2024-07-12 | -11.59 | $31.52 | 114457 |
| 2024-07-11 | -15.38 | $31.46 | 15765 |
| 2024-07-10 | 0.00 | $31.54 | 155035 |
| 2024-07-09 | -5.13 | $31.42 | 21583 |
| 2024-07-08 | -4.00 | $31.40 | 13382 |
| 2024-07-05 | 0.00 | $31.41 | 16013 |
| 2024-07-03 | 0.00 | $31.31 | 12372 |
| 2024-07-02 | -2.60 | $31.24 | 17660 |
| 2024-07-01 | -8.33 | $31.19 | 23478 |
| 2024-06-28 | -14.74 | $31.12 | 18005 |
| 2024-06-27 | -4.44 | $31.17 | 18952 |
| 2024-06-26 | -6.67 | $31.15 | 22116 |
| 2024-06-25 | -12.22 | $31.10 | 15639 |
| 2024-06-24 | -16.67 | $31.06 | 13424 |
| 2024-06-21 | -14.44 | $31.08 | 25945 |
| 2024-06-20 | -15.56 | $31.07 | 43458 |
| 2024-06-18 | -4.76 | $31.11 | 217594 |
| 2024-06-17 | -11.90 | $31.05 | 86656 |
| 2024-06-14 | -8.33 | $30.97 | 29496 |
| 2024-06-13 | 0.00 | $31.03 | 36417 |
| 2024-06-12 | -5.71 | $30.97 | 13532 |
| 2024-06-11 | 0.00 | $30.86 | 34500 |
| 2024-06-10 | -11.11 | $30.77 | 16490 |
| 2024-06-07 | -21.82 | $30.71 | 35258 |
| 2024-06-06 | -7.94 | $30.76 | 129466 |
| 2024-06-05 | 0.00 | $30.79 | 13278 |
| 2024-06-04 | -31.75 | $30.59 | 26937 |
| 2024-06-03 | -30.99 | $30.57 | 42003 |
| 2024-05-31 | -30.95 | $30.53 | 40219 |
| 2024-05-30 | -32.14 | $30.43 | 43746 |
| 2024-05-29 | -25.44 | $30.50 | 34852 |
| 2024-05-28 | -18.42 | $30.58 | 115246 |
| 2024-05-24 | -16.67 | $30.60 | 124299 |
| 2024-05-23 | -25.44 | $30.50 | 63314 |
| 2024-05-22 | -8.41 | $30.57 | 41090 |
| 2024-05-21 | -2.80 | $30.63 | 71912 |
| 2024-05-20 | -4.76 | $30.59 | 56743 |
| 2024-05-17 | -8.26 | $30.53 | 40853 |
| 2024-05-16 | -6.19 | $30.55 | 80075 |
| 2024-05-15 | -1.80 | $30.58 | 94474 |
| 2024-05-14 | -2.17 | $30.39 | 38518 |
| 2024-05-13 | -5.68 | $30.32 | 37797 |
| 2024-05-10 | -5.68 | $30.32 | 33591 |
| 2024-05-09 | -4.88 | $30.27 | 87634 |
| 2024-05-08 | -6.58 | $30.20 | 49133 |
| 2024-05-07 | -2.70 | $30.21 | 63192 |
| 2024-05-06 | -14.10 | $30.16 | 81285 |
| 2024-05-03 | -30.77 | $30.03 | 60666 |
| 2024-05-02 | -58.97 | $29.81 | 28579 |
| 2024-05-01 | -74.07 | $29.70 | 46853 |
| 2024-04-30 | -69.57 | $29.77 | 72494 |
| 2024-04-29 | -48.91 | $29.96 | 90880 |
| 2024-04-26 | -62.16 | $29.91 | 54576 |
| 2024-04-25 | -74.77 | $29.77 | 68712 |
| 2024-04-24 | -67.57 | $29.85 | 327074 |
| 2024-04-23 | -70.27 | $29.82 | 57707 |
| 2024-04-22 | -85.59 | $29.65 | 92263 |
| 2024-04-19 | -97.30 | $29.52 | 256843 |
| 2024-04-18 | -96.00 | $29.64 | 140562 |
| 2024-04-17 | -92.93 | $29.68 | 111611 |
| 2024-04-16 | -93.41 | $29.75 | 98934 |
| 2024-04-15 | -97.70 | $29.75 | 69626 |
| 2024-04-12 | -90.67 | $29.92 | 61984 |
| 2024-04-11 | -72.73 | $30.12 | 87783 |
| 2024-04-10 | -93.94 | $29.98 | 156928 |
| 2024-04-09 | -67.21 | $30.19 | 204926 |
| 2024-04-08 | -75.41 | $30.14 | 261656 |
| 2024-04-05 | -70.49 | $30.17 | 93990 |
| 2024-04-04 | -100.00 | $29.99 | 85918 |
| 2024-04-03 | -78.57 | $30.16 | 189777 |
| 2024-04-02 | -78.57 | $30.16 | 156963 |
| 2024-04-01 | -75.47 | $30.20 | 678029 |
| 2024-03-28 | -34.38 | $30.26 | 4.4M |
| 2024-03-27 | -13.79 | $30.22 | 18220 |
| 2024-03-26 | -3.45 | $30.24 | 3323 |
| 2024-03-25 | -3.45 | $30.24 | 207719 |
| 2024-03-22 | -13.33 | $30.21 | 11453 |
| 2024-03-21 | -18.52 | $30.17 | 16113 |
| 2024-03-20 | -17.24 | $30.17 | 23045 |
| 2024-03-19 | -17.14 | $30.16 | 3512 |
| 2024-03-18 | -11.43 | $30.18 | 1507 |
| 2024-03-15 | -14.29 | $30.17 | 1652 |
| 2024-03-14 | -16.22 | $30.16 | 2279 |
| 2024-03-13 | -18.42 | $30.15 | 6507 |
| 2024-03-12 | -8.82 | $30.15 | 3592 |
| 2024-03-11 | -9.09 | $30.14 | 1333 |
| 2024-03-08 | -9.09 | $30.14 | 3329 |
| 2024-03-07 | -9.09 | $30.14 | 4813 |
| 2024-03-06 | -12.50 | $30.12 | 17389 |
| 2024-03-05 | -28.13 | $30.07 | 1358 |
| 2024-03-04 | -18.75 | $30.10 | 11960 |
| 2024-03-01 | -22.58 | $30.07 | 18259 |
| 2024-02-29 | -16.67 | $30.06 | 8316 |
| 2024-02-28 | -12.96 | $30.05 | 1594 |
| 2024-02-27 | -7.41 | $30.08 | 4267 |
| 2024-02-26 | -9.26 | $30.07 | 5671 |
| 2024-02-23 | -4.17 | $30.04 | 6919 |
| 2024-02-22 | -10.42 | $30.01 | 4692 |
| 2024-02-21 | -9.09 | $29.98 | 5748 |
| 2024-02-20 | -4.55 | $30.00 | 58110 |
| 2024-02-16 | -9.09 | $29.98 | 5203 |
| 2024-02-15 | -10.34 | $29.96 | 123610 |
| 2024-02-14 | -8.62 | $29.97 | 6356 |
| 2024-02-13 | -11.43 | $29.94 | 27943 |
| 2024-02-12 | -5.71 | $29.98 | 1249 |
| 2024-02-09 | -10.00 | $29.95 | 10905 |
| 2024-02-08 | -7.46 | $29.94 | 31637 |
| 2024-02-07 | -5.97 | $29.95 | 12904 |
| 2024-02-06 | -6.15 | $29.93 | 24109 |
| 2024-02-05 | -4.76 | $29.92 | 2198 |
| 2024-02-02 | -3.28 | $29.91 | 227453 |
| 2024-02-01 | -5.36 | $29.85 | 13084 |
| 2024-01-31 | -10.71 | $29.82 | 11954 |
| 2024-01-30 | -1.79 | $29.87 | 2966 |
| 2024-01-29 | -3.70 | $29.84 | 6642 |
| 2024-01-26 | -7.41 | $29.82 | 11599 |
| 2024-01-25 | -9.84 | $29.79 | 8556 |
| 2024-01-24 | -8.20 | $29.80 | 1976 |
| 2024-01-23 | -13.11 | $29.77 | 659 |
| 2024-01-22 | -18.03 | $29.74 | 14118 |
| 2024-01-19 | 0.00 | $29.77 | 6046 |
| 2024-01-18 | -22.00 | $29.63 | 3405 |
| 2024-01-17 | -30.00 | $29.59 | 1102 |
| 2024-01-16 | -28.00 | $29.60 | 12091 |
| 2024-01-12 | -16.00 | $29.66 | 48294 |
| 2024-01-11 | -15.69 | $29.62 | 21398 |
| 2024-01-10 | -17.31 | $29.61 | 14527 |
| 2024-01-09 | -18.00 | $29.58 | 13829 |
| 2024-01-08 | -1.89 | $29.60 | 1806 |
| 2024-01-05 | -30.19 | $29.45 | 12344 |
| 2024-01-04 | -27.12 | $29.45 | 15403 |
| 2024-01-03 | -27.87 | $29.44 | 31345 |
| 2024-01-02 | -19.35 | $29.49 | 157566 |
| 2023-12-29 | -16.13 | $29.51 | 613691 |
| 2023-12-28 | -7.94 | $29.54 | 5392 |
| 2023-12-27 | -10.00 | $29.50 | 11353 |
| 2023-12-26 | -10.53 | $29.47 | 3158 |
| 2023-12-22 | -8.77 | $29.48 | 18361 |
| 2023-12-21 | -21.05 | $29.41 | 18066 |
| 2023-12-20 | -22.81 | $29.40 | 30910 |
| 2023-12-19 | -12.12 | $29.45 | 15533 |
| 2023-12-18 | -7.94 | $29.45 | 10870 |
| 2023-12-15 | -14.71 | $29.39 | 20846 |
| 2023-12-14 | -11.27 | $29.41 | 13279 |
| 2023-12-13 | -10.94 | $29.35 | 18829 |
| 2023-12-12 | -6.67 | $29.25 | 5198 |
| 2023-12-11 | -5.41 | $29.17 | 80677 |
| 2023-12-08 | 0.00 | $29.18 | 23037 |
| 2023-12-07 | -5.75 | $29.11 | 14884 |
| 2023-12-06 | -16.09 | $29.02 | 22537 |
| 2023-12-05 | -10.59 | $29.05 | 27011 |
| 2023-12-04 | -12.94 | $29.03 | 27896 |
| 2023-12-01 | -1.65 | $29.13 | 10435 |
| 2023-11-30 | -4.30 | $29.05 | 14645 |
| 2023-11-29 | -6.10 | $29.01 | 13891 |
| 2023-11-28 | -3.21 | $29.02 | 4500 |
| 2023-11-27 | -3.22 | $29.02 | 2145 |
| 2023-11-24 | -3.66 | $28.98 | 2920 |
| 2023-11-22 | -2.48 | $29.00 | 6971 |
| 2023-11-21 | -3.15 | $28.93 | 8143 |
| 2023-11-20 | -1.88 | $28.95 | 3748 |
| 2023-11-17 | -1.06 | $28.88 | 8846 |
| 2023-11-16 | -1.66 | $28.84 | 43792 |
| 2023-11-15 | -2.39 | $28.82 | 6688 |
| 2023-11-14 | -1.14 | $28.78 | 14847 |
| 2023-11-13 | -1.72 | $28.54 | 8353 |
| 2023-11-10 | -0.88 | $28.53 | 4561 |
| 2023-11-09 | -16.04 | $28.29 | 44397 |
| 2023-11-08 | -5.71 | $28.39 | 11386 |
| 2023-11-07 | -5.82 | $28.37 | 23151 |
| 2023-11-06 | -2.59 | $28.36 | 6560 |
| 2023-11-03 | -6.30 | $28.33 | 37144 |
| 2023-11-02 | -17.00 | $28.18 | 7659 |
| 2023-11-01 | -45.74 | $27.91 | 26848 |
| 2023-10-31 | -62.14 | $27.76 | 18446 |
| 2023-10-30 | -73.94 | $27.65 | 35163 |
| 2023-10-27 | -94.68 | $27.45 | 52448 |
| 2023-10-26 | -97.69 | $27.56 | 11277 |
| 2023-10-25 | -96.19 | $27.72 | 20937 |
| 2023-10-24 | -70.03 | $27.93 | 6412 |
| 2023-10-23 | -85.59 | $27.84 | 9360 |
| 2023-10-20 | -83.10 | $27.85 | 7940 |
| 2023-10-19 | -52.54 | $28.03 | 21978 |
| 2023-10-18 | -34.78 | $28.13 | 11952 |
| 2023-10-17 | -25.97 | $28.29 | 4896 |
| 2023-10-16 | -25.51 | $28.29 | 5292 |
| 2023-10-13 | -41.10 | $28.18 | 4381 |
| 2023-10-12 | -37.99 | $28.22 | 4747 |
| 2023-10-11 | -34.17 | $28.28 | 21714 |
| 2023-10-10 | -38.74 | $28.24 | 5604 |
| 2023-10-09 | -54.36 | $28.12 | 9043 |
| 2023-10-06 | -57.26 | $28.09 | 6539 |
| 2023-10-05 | -85.00 | $27.87 | 9425 |
| 2023-10-04 | -80.52 | $27.91 | 4477 |
| 2023-10-03 | -95.77 | $27.78 | 3139 |
| 2023-10-02 | -77.94 | $27.97 | 10855 |
| 2023-09-29 | -74.74 | $27.99 | 8506 |
| 2023-09-28 | -76.00 | $27.98 | 5883 |
| 2023-09-27 | -89.33 | $27.88 | 4682 |
| 2023-09-26 | -100.00 | $27.89 | 2914 |
| 2023-09-25 | -79.13 | $28.08 | 15202 |
| 2023-09-22 | -100.00 | $28.08 | 2196 |
| 2023-09-21 | -100.00 | $28.10 | 7198 |
| 2023-09-20 | -53.83 | $28.31 | 2750 |
| 2023-09-19 | -35.93 | $28.37 | 6119 |
| 2023-09-18 | -25.89 | $28.41 | 957 |
| 2023-09-15 | -22.70 | $28.40 | 7098 |
| 2023-09-14 | -12.11 | $28.47 | 9240 |
| 2023-09-13 | -16.64 | $28.42 | 5652 |
| 2023-09-12 | -18.24 | $28.41 | 2251 |
| 2023-09-11 | -20.08 | $28.39 | 10361 |
| 2023-09-08 | -30.15 | $28.33 | 15597 |
| 2023-09-07 | -31.74 | $28.32 | 8384 |
| 2023-09-06 | -25.39 | $28.36 | 14546 |
| 2023-09-05 | -20.62 | $28.39 | 19656 |
| 2023-09-01 | -8.68 | $28.47 | 3401 |
| 2023-08-31 | -17.94 | $28.39 | 9190 |
| 2023-08-30 | -13.54 | $28.40 | 4280 |
| 2023-08-29 | -7.43 | $28.38 | 6393 |
| 2023-08-28 | -42.48 | $28.23 | 2493 |
| 2023-08-25 | -55.10 | $28.16 | 3564 |
| 2023-08-24 | -64.35 | $28.10 | 3592 |
| 2023-08-23 | -51.61 | $28.19 | 36241 |
| 2023-08-22 | -65.13 | $28.11 | 2256 |
| 2023-08-21 | -65.39 | $28.10 | 3857 |
| 2023-08-18 | -82.26 | $28.00 | 11964 |
| 2023-08-17 | -88.75 | $28.05 | 11056 |
| 2023-08-16 | -100.00 | $28.06 | 14668 |
| 2023-08-15 | -97.38 | $28.16 | 3802 |
| 2023-08-14 | -65.67 | $28.29 | 7331 |
| 2023-08-11 | -83.58 | $28.23 | 11654 |
| 2023-08-10 | -92.54 | $28.20 | 9179 |
| 2023-08-09 | -81.88 | $28.24 | 4950 |
| 2023-08-08 | -65.58 | $28.29 | 1806 |
| 2023-08-07 | -40.80 | $28.33 | 4926 |
| 2023-08-04 | -58.47 | $28.24 | 6394 |
| 2023-08-03 | -50.98 | $28.25 | 14131 |
| 2023-08-02 | -45.45 | $28.26 | 15980 |
| 2023-08-01 | -21.82 | $28.39 | 200339 |
| 2023-07-31 | -18.18 | $28.41 | 32640 |
| 2023-07-28 | -20.00 | $28.40 | 153178 |
| 2023-07-27 | -29.32 | $28.34 | 16700 |
| 2023-07-26 | -17.19 | $28.40 | 15762 |
| 2023-07-25 | -21.48 | $28.37 | 25587 |
| 2023-07-24 | -14.38 | $28.40 | 4326 |
| 2023-07-21 | -27.54 | $28.31 | 11579 |
| 2023-07-20 | -24.14 | $28.33 | 3340 |
| 2023-07-19 | -20.29 | $28.36 | 7123 |
| 2023-07-18 | -8.47 | $28.35 | 15517 |
| 2023-07-17 | -7.74 | $28.35 | 31321 |
| 2023-07-14 | -22.81 | $28.25 | 23209 |
| 2023-07-13 | -1.85 | $28.34 | 13958 |
| 2023-07-12 | -22.00 | $28.20 | 9560 |
| 2023-07-11 | -19.15 | $28.11 | 206899 |
| 2023-07-10 | -22.96 | $28.09 | 13041 |
| 2023-07-07 | -36.36 | $28.00 | 40155 |
| 2023-07-06 | -26.67 | $28.04 | 13570 |
| 2023-07-05 | -13.43 | $28.11 | 31013 |
| 2023-07-03 | -5.24 | $28.16 | 16073 |
| 2023-06-30 | -12.31 | $28.10 | 18451 |
| 2023-06-29 | -2.88 | $28.05 | 10594 |
| 2023-06-28 | -15.78 | $27.95 | 39945 |
| 2023-06-27 | -14.46 | $27.96 | 2967 |
| 2023-06-26 | -34.20 | $27.81 | 16396 |
| 2023-06-23 | -22.71 | $27.87 | 3544 |
| 2023-06-22 | -15.47 | $27.92 | 13118 |
| 2023-06-21 | -22.70 | $27.85 | 18022 |
| 2023-06-20 | -13.41 | $27.94 | 4623 |
| 2023-06-16 | -8.16 | $27.99 | 6988 |
| 2023-06-15 | -6.02 | $27.96 | 6926 |
| 2023-06-14 | -13.81 | $27.85 | 8792 |
| 2023-06-13 | -6.26 | $27.85 | 9831 |
| 2023-06-12 | -2.78 | $27.80 | 6792 |
| 2023-06-09 | -13.67 | $27.70 | 8448 |
| 2023-06-08 | -5.30 | $27.73 | 4816 |
| 2023-06-07 | -22.39 | $27.61 | 10622 |
| 2023-06-06 | -17.91 | $27.64 | 65413 |
| 2023-06-05 | -14.93 | $27.66 | 6716 |
| 2023-06-02 | -15.00 | $27.60 | 9340 |
| 2023-06-01 | -6.56 | $27.47 | 6660 |
| 2023-05-31 | -17.39 | $27.38 | 6530 |
| 2023-05-30 | -15.37 | $27.39 | 34672 |
| 2023-05-26 | -10.51 | $27.41 | 16546 |
| 2023-05-25 | -43.85 | $27.22 | 18164 |
| 2023-05-24 | -59.64 | $27.13 | 18555 |
| 2023-05-23 | -38.61 | $27.24 | 10024 |
| 2023-05-22 | -18.46 | $27.36 | 5524 |
| 2023-05-19 | -11.72 | $27.40 | 5962 |
| 2023-05-18 | 0.00 | $27.41 | 7868 |
| 2023-05-17 | 0.00 | $27.34 | 31721 |
| 2023-05-16 | -37.43 | $27.14 | 28022 |
| 2023-05-15 | -12.68 | $27.25 | 309801 |
| 2023-05-12 | -32.92 | $27.16 | 25950 |
| 2023-05-11 | -22.15 | $27.20 | 10522 |
| 2023-05-10 | -12.30 | $27.25 | 9051 |
| 2023-05-09 | -30.50 | $27.17 | 7931 |
| 2023-05-08 | -21.85 | $27.21 | 8068 |
| 2023-05-05 | -19.44 | $27.22 | 8991 |
| 2023-05-04 | -77.47 | $26.97 | 89833 |
| 2023-05-03 | -53.97 | $27.07 | 20256 |
| 2023-05-02 | -28.47 | $27.18 | 32164 |
| 2023-05-01 | -8.01 | $27.26 | 21464 |
| 2023-04-28 | -8.78 | $27.24 | 81959 |
| 2023-04-27 | -27.18 | $27.17 | 61147 |
| 2023-04-26 | -86.31 | $26.93 | 239616 |
| 2023-04-25 | -79.46 | $26.97 | 68222 |
| 2023-04-24 | -25.64 | $27.18 | 136159 |
| 2023-04-21 | -39.38 | $27.13 | 72122 |
| 2023-04-20 | -47.41 | $27.10 | 34542 |
| 2023-04-19 | -29.46 | $27.17 | 38367 |
| 2023-04-18 | -23.13 | $27.19 | 54646 |
| 2023-04-17 | -1.25 | $27.21 | 44684 |
| 2023-04-14 | -42.86 | $27.06 | 95286 |
| 2023-04-13 | -7.32 | $27.18 | 83018 |
| 2023-04-12 | -51.22 | $27.00 | 54658 |
| 2023-04-11 | -41.46 | $27.04 | 69579 |
| 2023-04-10 | -36.96 | $27.04 | 364114 |
| 2023-04-06 | -30.87 | $27.07 | 101044 |
| 2023-04-05 | -40.22 | $27.03 | 362957 |
| 2023-04-04 | -41.30 | $27.02 | 265360 |
| 2023-04-03 | -26.09 | $27.09 | 865451 |
| 2023-03-31 | -40.43 | $27.02 | 460545 |
| 2023-03-30 | -43.48 | $27.01 | 65389 |
| 2023-03-29 | -37.98 | $27.04 | 35715 |
| 2023-03-28 | -38.07 | $27.03 | 17616 |
| 2023-03-27 | -20.34 | $27.00 | 8919 |
| 2023-03-24 | -20.97 | $27.00 | 4831 |
| 2023-03-23 | -22.58 | $26.99 | 19589 |
| 2023-03-22 | -25.87 | $26.98 | 4714 |
| 2023-03-21 | -33.87 | $26.96 | 9619 |
| 2023-03-20 | -37.13 | $26.94 | 10270 |
| 2023-03-17 | -46.77 | $26.92 | 9859 |
| 2023-03-16 | -43.58 | $26.92 | 44417 |
| 2023-03-15 | -64.55 | $26.86 | 2972 |
| 2023-03-14 | -53.23 | $26.90 | 25486 |
| 2023-03-13 | -85.48 | $26.80 | 3108 |
| 2023-03-10 | -71.96 | $26.82 | 102866 |
| 2023-03-09 | -36.65 | $26.94 | 18335 |
| 2023-03-08 | -28.83 | $26.96 | 14784 |
| 2023-03-07 | -43.98 | $26.91 | 4125 |
| 2023-03-06 | -39.71 | $26.93 | 3281 |
| 2023-03-03 | -23.08 | $26.92 | 1436 |
| 2023-03-02 | -23.54 | $26.92 | 12151 |
| 2023-03-01 | -38.46 | $26.86 | 17648 |
| 2023-02-28 | -34.39 | $26.85 | 22149 |
| 2023-02-27 | -34.39 | $26.85 | 34695 |
| 2023-02-24 | -32.82 | $26.86 | 8647 |
| 2023-02-23 | -19.38 | $26.90 | 7791 |
| 2023-02-22 | -33.65 | $26.84 | 45703 |
| 2023-02-21 | -47.30 | $26.79 | 21933 |
| 2023-02-17 | -36.49 | $26.83 | 14700 |
| 2023-02-16 | -30.87 | $26.81 | 9807 |
| 2023-02-15 | -11.88 | $26.86 | 3646 |
| 2023-02-14 | -10.03 | $26.85 | 14699 |
| 2023-02-13 | -22.51 | $26.80 | 11579 |
| 2023-02-10 | -26.23 | $26.79 | 12213 |
| 2023-02-09 | -28.73 | $26.78 | 302545 |
| 2023-02-08 | -14.51 | $26.82 | 24793 |
| 2023-02-07 | -11.68 | $26.84 | 7539 |
| 2023-02-06 | -21.26 | $26.79 | 45667 |
| 2023-02-03 | -18.35 | $26.80 | 7657 |
| 2023-02-02 | -10.15 | $26.80 | 2789 |
| 2023-02-01 | -0.89 | $26.78 | 861 |
| 2023-01-31 | -9.47 | $26.74 | 5266 |
| 2023-01-30 | -12.34 | $26.72 | 545 |
| 2023-01-27 | -6.52 | $26.75 | 3757 |
| 2023-01-26 | -3.05 | $26.72 | 794 |
| 2023-01-25 | -9.42 | $26.68 | 3362 |
| 2023-01-24 | -8.38 | $26.67 | 3302 |
| 2023-01-23 | -7.27 | $26.67 | 4593 |
| 2023-01-20 | -7.39 | $26.62 | 2787 |
| 2023-01-19 | -23.46 | $26.53 | 8559 |
| 2023-01-18 | -19.86 | $26.55 | 7872 |
| 2023-01-17 | -8.28 | $26.62 | 1199 |
| 2023-01-13 | -1.89 | $26.62 | — |
| 2023-01-12 | -5.66 | $26.60 | 5382 |
| 2023-01-11 | -15.51 | $26.53 | 2982 |
| 2023-01-10 | -29.67 | $26.46 | 723 |
| 2023-01-09 | -36.27 | $26.43 | 2233 |
| 2023-01-06 | -34.31 | $26.44 | 2339 |
| 2023-01-05 | -70.57 | $26.25 | 2316 |
| 2023-01-04 | -60.96 | $26.30 | 12429 |
| 2023-01-03 | -66.67 | $26.27 | 2962 |
| 2022-12-30 | -68.63 | $26.26 | 1205 |
| 2022-12-29 | -67.39 | $26.27 | 3674 |
| 2022-12-28 | -93.14 | $26.14 | 19456 |
| 2022-12-27 | -79.80 | $26.20 | 7010 |
| 2022-12-23 | -82.35 | $26.19 | 7195 |
| 2022-12-22 | -90.10 | $26.15 | 526 |
| 2022-12-21 | -68.00 | $26.27 | 2189 |
| 2022-12-20 | -90.84 | $26.16 | 8086 |
| 2022-12-19 | -94.36 | $26.14 | 1213 |
| 2022-12-16 | -97.78 | $26.17 | 4356 |
| 2022-12-15 | -85.36 | $26.22 | 302 |
| 2022-12-14 | -41.78 | $26.42 | 477 |
| 2022-12-13 | -38.40 | $26.44 | 2420 |
| 2022-12-12 | -43.92 | $26.37 | 9013 |
| 2022-12-09 | -72.73 | $26.26 | 12736 |
| 2022-12-08 | -60.26 | $26.31 | 2773 |
| 2022-12-07 | -35.47 | $26.24 | 5492 |
| 2022-12-06 | -33.99 | $26.26 | 2212 |
| 2022-12-05 | -20.83 | $26.37 | 8765 |
| 2022-12-02 | -4.16 | $26.50 | 4284 |
| 2022-12-01 | -3.25 | $26.51 | 101696 |
| 2022-11-30 | -1.66 | $26.51 | 2915 |
| 2022-11-29 | -22.65 | $26.27 | 29566 |
| 2022-11-28 | -23.42 | $26.26 | 2517 |
| 2022-11-25 | -6.56 | $26.40 | 705 |
| 2022-11-23 | -5.96 | $26.41 | 5680 |
| 2022-11-22 | -6.22 | $26.37 | 29953 |
| 2022-11-21 | -23.63 | $26.23 | 3314 |
| 2022-11-18 | -23.10 | $26.22 | 6546 |
| 2022-11-17 | -19.76 | $26.22 | 2789 |
| 2022-11-16 | -19.37 | $26.21 | 1181 |
| 2022-11-15 | -15.77 | $26.25 | 11255 |
| 2022-11-14 | -13.45 | $26.21 | 4252 |
| 2022-11-11 | -3.91 | $26.30 | 5471 |
| 2022-11-10 | 0.00 | $26.22 | 188 |
| 2022-11-09 | -40.39 | $25.71 | 1365 |
| 2022-11-08 | -19.85 | $25.91 | 1453 |
| 2022-11-07 | -23.07 | $25.88 | 16538 |
| 2022-11-04 | -33.91 | $25.76 | 2261 |
| 2022-11-03 | -47.43 | $25.62 | 621 |
| 2022-11-02 | -38.13 | $25.72 | 939 |
| 2022-11-01 | -17.58 | $25.94 | 3980 |
| 2022-10-31 | -3.50 | $25.95 | 212 |
| 2022-10-28 | 0.00 | $25.99 | 16759 |
| 2022-10-27 | -26.18 | $25.71 | 640 |
| 2022-10-26 | -15.50 | $25.80 | 4083 |
| 2022-10-25 | 0.00 | $25.85 | 64 |
| 2022-10-24 | -2.25 | $25.68 | 4458 |
| 2022-10-21 | -7.95 | $25.58 | 10604 |
| 2022-10-20 | -48.15 | $25.35 | 6787 |
| 2022-10-19 | -40.87 | $25.39 | 176 |
| 2022-10-18 | -50.59 | $25.45 | 40 |
| 2022-10-17 | -63.14 | $25.35 | 741 |
| 2022-10-14 | -96.15 | $25.08 | 303 |
| 2022-10-13 | -66.83 | $25.32 | 151 |
| 2022-10-12 | -100.00 | $25.05 | 151 |
| 2022-10-11 | -93.15 | $25.12 | 2800 |
| 2022-10-10 | -91.20 | $25.14 | 198 |
| 2022-10-07 | -88.41 | $25.21 | 804 |
| 2022-10-06 | -63.72 | $25.55 | 4673 |
| 2022-10-05 | -62.09 | $25.57 | 7808 |
| 2022-10-04 | -60.92 | $25.59 | 244 |
| 2022-10-03 | -80.70 | $25.32 | 32776 |
| 2022-09-30 | -100.00 | $25.05 | 2562 |
| 2022-09-29 | -98.36 | $25.16 | 150 |
| 2022-09-28 | -79.76 | $25.40 | 150 |
| 2022-09-27 | -98.16 | $25.16 | 831 |
| 2022-09-26 | -96.21 | $25.21 | 703 |
| 2022-09-23 | -95.72 | $25.30 | 36515 |
| 2022-09-22 | -95.16 | $25.54 | 2120 |
| 2022-09-21 | -100.00 | $25.58 | 1100 |
| 2022-09-20 | -89.44 | $25.74 | 578 |
| 2022-09-19 | -81.68 | $25.81 | 67818 |
| 2022-09-16 | -90.34 | $25.76 | 710 |
| 2022-09-15 | -98.32 | $25.82 | 5539 |
| 2022-09-14 | -88.59 | $25.92 | 3007 |
| 2022-09-13 | -87.53 | $25.93 | 4500 |
| 2022-09-12 | -45.74 | $26.38 | 5878 |
| 2022-09-09 | -54.71 | $26.28 | 3374 |
| 2022-09-08 | -75.17 | $26.06 | 3950 |
| 2022-09-07 | -80.63 | $26.01 | 1153 |
| 2022-09-06 | -94.98 | $25.85 | 12320 |
| 2022-09-02 | -97.76 | $25.82 | 17271 |
| 2022-09-01 | -89.30 | $25.91 | 3073 |
| 2022-08-31 | -99.86 | $25.95 | 566 |
| 2022-08-30 | -100.00 | $25.95 | 161 |
| 2022-08-29 | -91.36 | $26.12 | 2645 |
| 2022-08-26 | -100.00 | $26.16 | 3861 |
| 2022-08-25 | -55.75 | $26.51 | 1171 |
| 2022-08-24 | -54.14 | $26.38 | 758 |
| 2022-08-23 | -51.01 | $26.33 | 566 |
| 2022-08-22 | -46.38 | $26.34 | 853 |
| 2022-08-19 | -23.91 | $26.59 | 18378 |
| 2022-08-18 | -0.89 | $26.85 | 4326 |
| 2022-08-17 | -8.03 | $26.77 | 8536 |
| 2022-08-16 | -0.92 | $26.82 | 7888 |
| 2022-08-15 | -4.80 | $26.75 | 3346 |
| 2022-08-12 | -0.73 | $26.69 | 1556 |
| 2022-08-11 | -7.87 | $26.60 | 4235 |
| 2022-08-10 | -1.88 | $26.57 | 23198 |
| 2022-08-09 | -16.38 | $26.36 | 899 |
| 2022-08-08 | -18.85 | $26.32 | 2158 |
| 2022-08-05 | -16.03 | $26.37 | 5463 |
| 2022-08-04 | -13.92 | $26.40 | 6302 |
| 2022-08-03 | -9.81 | $26.37 | 5232 |
| 2022-08-02 | -18.31 | $26.26 | 2831 |
| 2022-08-01 | -15.56 | $26.30 | 7219 |
| 2022-07-29 | 0.00 | $26.33 | 2502 |
| 2022-07-28 | -4.92 | $26.17 | 6555 |
| 2022-07-27 | -1.41 | $26.07 | 15549 |
| 2022-07-26 | -30.23 | $25.74 | 408 |
| 2022-07-25 | -16.72 | $25.85 | 4570 |
| 2022-07-22 | -21.15 | $25.81 | 6204 |
| 2022-07-21 | -5.99 | $25.89 | 1267 |
| 2022-07-20 | -8.01 | $25.80 | 12297 |
| 2022-07-19 | -8.51 | $25.76 | 12237 |
| 2022-07-18 | -31.57 | $25.46 | 2169 |
| 2022-07-15 | -21.20 | $25.54 | 1398 |
| 2022-07-14 | -50.82 | $25.27 | 13246 |
| 2022-07-13 | -35.54 | $25.41 | 1776 |
| 2022-07-12 | -32.22 | $25.44 | 2151 |
| 2022-07-11 | -20.23 | $25.55 | 184 |
| 2022-07-08 | -42.18 | $25.67 | 4091 |
| 2022-07-07 | -46.85 | $25.66 | 5689 |
| 2022-07-06 | -53.80 | $25.55 | 3666 |
| 2022-07-05 | -60.13 | $25.45 | 11770 |
| 2022-07-01 | -61.05 | $25.44 | 289 |
| 2022-06-30 | -69.38 | $25.31 | 9335 |
| 2022-06-29 | -63.11 | $25.41 | 6470 |
| 2022-06-28 | -63.75 | $25.40 | 7008 |
| 2022-06-27 | -53.75 | $25.56 | 2358 |
| 2022-06-24 | -52.18 | $25.59 | 3 |
| 2022-06-23 | -67.50 | $25.34 | 2359 |
| 2022-06-22 | -76.25 | $25.20 | 2521 |
| 2022-06-21 | -71.88 | $25.27 | 10309 |
| 2022-06-17 | -92.50 | $24.94 | 5543 |
| 2022-06-16 | -100.00 | $24.82 | 2947 |
| 2022-06-15 | -76.26 | $25.36 | 17505 |
| 2022-06-14 | -96.42 | $25.08 | 11117 |
| 2022-06-13 | -100.00 | $25.03 | 5312 |
| 2022-06-10 | -67.68 | $25.66 | 8416 |
| 2022-06-09 | -40.33 | $25.96 | 12507 |
| 2022-06-08 | -16.81 | $26.23 | 43110 |
| 2022-06-07 | -6.19 | $26.35 | 21848 |
| 2022-06-06 | -10.62 | $26.30 | 40219 |
| 2022-06-03 | -17.77 | $26.22 | 4359 |
| 2022-06-02 | -16.50 | $26.38 | 10858 |
| 2022-06-01 | -32.85 | $26.21 | 36072 |
| 2022-05-31 | -25.60 | $26.31 | 26022 |
| 2022-05-27 | -24.73 | $26.32 | 11364 |
| 2022-05-26 | -43.35 | $26.09 | 16442 |
| 2022-05-25 | -59.86 | $25.86 | 26833 |
| 2022-05-24 | -68.09 | $25.74 | 22280 |
| 2022-05-23 | -63.43 | $25.81 | 23459 |
| 2022-05-20 | -73.76 | $25.66 | 17624 |
| 2022-05-19 | -81.81 | $25.65 | 29722 |
| 2022-05-18 | -84.80 | $25.65 | 32532 |
| 2022-05-17 | -59.68 | $26.09 | 15564 |
| 2022-05-16 | -70.13 | $25.91 | 16266 |
| 2022-05-13 | -69.83 | $25.91 | 17980 |
| 2022-05-12 | -82.53 | $25.69 | 23587 |
| 2022-05-11 | -99.32 | $25.66 | 55197 |
| 2022-05-10 | -89.29 | $25.86 | 87855 |
| 2022-05-09 | -100.00 | $25.73 | 21616 |
| 2022-05-06 | -79.86 | $26.19 | 42372 |
| 2022-05-05 | -81.04 | $26.19 | 77921 |
| 2022-05-04 | -47.93 | $26.66 | 32887 |
| 2022-05-03 | -74.39 | $26.28 | 28299 |
| 2022-05-02 | -76.13 | $26.26 | 24942 |
| 2022-04-29 | -99.95 | $26.15 | 56643 |
| 2022-04-28 | -70.08 | $26.59 | 66472 |
| 2022-04-27 | -96.83 | $26.31 | 40332 |
| 2022-04-26 | -99.11 | $26.30 | 12262 |
| 2022-04-25 | -72.06 | $26.60 | 24647 |
| 2022-04-22 | -99.57 | $26.55 | 32344 |
| 2022-04-21 | -89.94 | $26.86 | 20464 |
| 2022-04-20 | -43.31 | $27.11 | 108590 |
| 2022-04-19 | -57.06 | $27.04 | 38916 |
| 2022-04-18 | -92.67 | $26.85 | 14079 |
| 2022-04-14 | -75.01 | $26.95 | 28666 |
| 2022-04-13 | -58.68 | $27.03 | 23232 |
| 2022-04-12 | -86.84 | $26.89 | 67389 |
| 2022-04-11 | -67.83 | $26.91 | 202834 |
| 2022-04-08 | -34.01 | $27.07 | 54960 |
| 2022-04-07 | -23.68 | $27.14 | 220582 |
| 2022-04-06 | -34.01 | $27.07 | 129998 |
| 2022-04-05 | -22.92 | $27.15 | 13599 |
| 2022-04-04 | -1.30 | $27.29 | 30935 |
| 2022-04-01 | -2.60 | $27.28 | 262553 |
| 2022-03-31 | -11.04 | $27.22 | 164832 |
| 2022-03-30 | -11.69 | $27.21 | 37909 |
| 2022-03-29 | -7.09 | $27.23 | 3410 |
| 2022-03-28 | -1.39 | $27.26 | 3047 |
| 2022-03-25 | -6.10 | $27.22 | 3635 |
| 2022-03-24 | -7.45 | $27.21 | 3635 |
| 2022-03-23 | -8.35 | $27.19 | 203 |
| 2022-03-22 | -5.63 | $27.20 | 1716 |
| 2022-03-21 | -3.85 | $27.16 | 48 |
| 2022-03-18 | -3.86 | $27.15 | 2565 |
| 2022-03-17 | -4.55 | $27.06 | 16442 |
| 2022-03-16 | 0.00 | $26.97 | 4894 |
| 2022-03-15 | -37.71 | $26.80 | 985 |
| 2022-03-14 | -75.89 | $26.63 | 12576 |
| 2022-03-11 | -67.82 | $26.68 | 184 |
| 2022-03-10 | -54.93 | $26.76 | 184 |
| 2022-03-09 | -58.50 | $26.74 | 575 |
| 2022-03-08 | -91.84 | $26.57 | 578 |
| 2022-03-07 | -100.00 | $26.62 | 30 |
| 2022-03-04 | -63.83 | $26.78 | 43 |
| 2022-03-03 | -48.81 | $26.86 | — |
| 2022-03-02 | -41.67 | $26.89 | 12913 |
| 2022-03-01 | -72.02 | $26.76 | 190 |
| 2022-02-28 | -47.07 | $26.86 | 20 |
| 2022-02-25 | -39.77 | $26.89 | 21 |
| 2022-02-24 | -68.68 | $26.76 | 76 |
| 2022-02-23 | -95.45 | $26.64 | 21753 |
| 2022-02-22 | -72.70 | $26.74 | 2008 |
| 2022-02-18 | -43.97 | $26.81 | 9 |
| 2022-02-17 | -37.07 | $26.85 | 3441 |
| 2022-02-16 | -17.84 | $26.96 | 2 |
| 2022-02-15 | -23.28 | $26.93 | 165 |
| 2022-02-14 | -40.48 | $26.83 | 342 |
| 2022-02-11 | -37.78 | $26.84 | 136 |
| 2022-02-10 | -27.34 | $26.95 | 199 |
| 2022-02-09 | -14.84 | $27.03 | 1268 |
| 2022-02-08 | -22.64 | $26.98 | 1268 |
| 2022-02-07 | -29.11 | $26.93 | 3153 |
| 2022-02-04 | -29.72 | $26.93 | 2 |
| 2022-02-03 | -32.03 | $26.92 | 23542 |
| 2022-02-02 | -16.41 | $27.02 | 8 |
| 2022-02-01 | -22.66 | $26.98 | 43 |
| 2022-01-31 | -30.47 | $26.93 | 43 |
| 2022-01-28 | -47.45 | $26.82 | 1314 |
| 2022-01-27 | -72.72 | $26.65 | 17952 |
| 2022-01-26 | -65.73 | $26.70 | 217 |
| 2022-01-25 | -66.05 | $26.70 | 377 |
| 2022-01-24 | -57.67 | $26.75 | 61027 |
| 2022-01-21 | -100.00 | $26.76 | 625 |
| 2022-01-20 | -100.00 | $26.87 | 2974 |
| 2022-01-19 | -73.52 | $26.92 | 1800 |
| 2022-01-18 | -60.10 | $26.95 | 6387 |
| 2022-01-14 | -39.52 | $27.01 | 90 |
| 2022-01-13 | -46.39 | $26.99 | 7039 |
| 2022-01-12 | -25.74 | $27.05 | 5680 |
| 2022-01-11 | -32.61 | $27.03 | 695 |
| 2022-01-10 | -46.39 | $26.99 | 5490 |
| 2022-01-07 | -42.92 | $27.00 | 604 |
| 2022-01-06 | -46.36 | $26.99 | 694 |
| 2022-01-05 | -32.65 | $27.03 | 452241 |
| 2022-01-04 | -22.37 | $27.05 | 2032 |
| 2022-01-03 | -19.44 | $27.05 | 18454 |
| 2021-12-31 | -9.71 | $27.05 | 378 |
| 2021-12-30 | -9.71 | $27.05 | 1668 |
| 2021-12-29 | -2.03 | $27.06 | 1552 |
| 2021-12-28 | -10.15 | $27.03 | 1327 |
| 2021-12-27 | -4.70 | $27.03 | 1905 |
| 2021-12-23 | -8.63 | $27.00 | 1484 |
| 2021-12-22 | -8.28 | $26.96 | 2131 |
| 2021-12-21 | -15.34 | $26.93 | 81787 |
| 2021-12-20 | -42.73 | $26.83 | 1436 |
| 2021-12-17 | -25.50 | $26.89 | 1866 |
| 2021-12-16 | -15.85 | $26.92 | 1430 |
| 2021-12-15 | -4.24 | $26.97 | 1650 |
| 2021-12-14 | -26.85 | $26.89 | 1714 |
| 2021-12-13 | -11.35 | $26.94 | 1593 |
| 2021-12-10 | -7.07 | $26.96 | 2745 |
| 2021-12-09 | -20.35 | $26.91 | 2044 |
| 2021-12-08 | -11.35 | $26.94 | 2359 |
| 2021-12-07 | -23.94 | $26.90 | 1842 |
| 2021-12-06 | -54.90 | $26.79 | 966 |
| 2021-12-03 | -83.19 | $26.69 | 2495 |
| 2021-12-02 | -81.11 | $26.77 | 1836 |
| 2021-12-01 | -99.72 | $26.73 | 3637 |
| 2021-11-30 | -91.54 | $26.78 | 1047 |
| 2021-11-29 | -45.48 | $26.89 | 483 |
| 2021-11-26 | -86.74 | $26.80 | 563 |
| 2021-11-24 | -39.53 | $26.92 | 2911 |
| 2021-11-23 | -42.82 | $26.92 | 872 |
| 2021-11-22 | -46.69 | $26.91 | 2057 |
| 2021-11-19 | -49.94 | $26.90 | 2637 |
| 2021-11-18 | -31.25 | $26.93 | 3129 |
| 2021-11-17 | -40.63 | $26.92 | 1696 |
| 2021-11-16 | -38.24 | $26.92 | 1827 |
| 2021-11-15 | -22.06 | $26.92 | 2336 |
| 2021-11-12 | -15.01 | $26.93 | 1431 |
| 2021-11-11 | -27.94 | $26.90 | 4308 |
| 2021-11-10 | -17.14 | $26.91 | 2967 |
| 2021-11-09 | -15.07 | $26.91 | 1914 |
| 2021-11-08 | -13.16 | $26.91 | 2864 |
| 2021-11-05 | -7.89 | $26.93 | 1369 |
| 2021-11-04 | -9.21 | $26.93 | 1865 |
| 2021-11-03 | -2.86 | $26.92 | 2147 |
| 2021-11-02 | -8.95 | $26.89 | 1511 |
| 2021-11-01 | -10.81 | $26.86 | 1370 |
| 2021-10-29 | -0.87 | $26.89 | 1510 |
| 2021-10-28 | -7.41 | $26.86 | 807 |
| 2021-10-27 | -10.68 | $26.84 | 2237 |
| 2021-10-26 | -9.11 | $26.85 | 5039 |
| 2021-10-25 | -5.41 | $26.85 | 96 |
| 2021-10-22 | -9.09 | $26.83 | 2591 |
| 2021-10-21 | -7.77 | $26.83 | 2289 |
| 2021-10-20 | -8.31 | $26.82 | 1623 |
| 2021-10-19 | -8.75 | $26.80 | 1607 |
| 2021-10-18 | -9.46 | $26.77 | 1789 |
| 2021-10-15 | -9.46 | $26.77 | 1493 |
| 2021-10-14 | -9.09 | $26.72 | 1733 |
| 2021-10-13 | -24.05 | $26.64 | 759 |
| 2021-10-12 | -33.80 | $26.61 | 1877 |
| 2021-10-11 | -20.53 | $26.64 | 1768 |
| 2021-10-08 | -22.20 | $26.64 | 2820 |
| 2021-10-07 | -17.86 | $26.66 | 2059 |
| 2021-10-06 | -43.95 | $26.60 | 1184 |
| 2021-10-05 | -50.15 | $26.58 | 1270 |
| 2021-10-04 | -84.56 | $26.48 | 828 |
| 2021-10-01 | -60.75 | $26.58 | 5993 |
| 2021-09-30 | -81.27 | $26.53 | 1501 |
| 2021-09-29 | -77.81 | $26.54 | 1546 |
| 2021-09-28 | -74.73 | $26.55 | 2392 |
| 2021-09-27 | -32.91 | $26.67 | 911 |
| 2021-09-24 | -24.91 | $26.70 | 1818 |
| 2021-09-23 | -29.89 | $26.68 | 2306 |
| 2021-09-22 | -63.10 | $26.58 | 1304 |
| 2021-09-21 | -90.24 | $26.50 | 2336 |
| 2021-09-20 | -100.00 | $26.47 | 1570 |
| 2021-09-17 | -91.89 | $26.60 | 1072 |
| 2021-09-16 | -50.02 | $26.66 | 2569 |
| 2021-09-15 | -47.70 | $26.67 | 991 |
| 2021-09-14 | -68.21 | $26.62 | 3777 |
| 2021-09-13 | -59.12 | $26.64 | 860 |
| 2021-09-10 | -50.02 | $26.66 | 2298 |
| 2021-09-09 | -30.47 | $26.70 | 3176 |
| 2021-09-08 | -38.65 | $26.69 | 1783 |
| 2021-09-07 | -31.83 | $26.70 | 1192 |
| 2021-09-03 | -27.29 | $26.71 | 1670 |
| 2021-09-02 | -22.74 | $26.72 | 2538 |
| 2021-09-01 | -21.43 | $26.72 | 4344 |
| 2021-08-31 | -27.50 | $26.70 | 2181 |
| 2021-08-30 | -17.50 | $26.72 | 4757 |
| 2021-08-27 | -15.79 | $26.69 | 1123 |
| 2021-08-26 | -38.24 | $26.64 | 2307 |
| 2021-08-25 | -11.76 | $26.68 | 238 |
| 2021-08-24 | -22.51 | $26.66 | 994 |
| 2021-08-23 | -22.36 | $26.66 | 2269 |
| 2021-08-20 | -44.47 | $26.60 | 1733 |
| 2021-08-19 | -72.21 | $26.55 | 433 |
| 2021-08-18 | -59.80 | $26.57 | 1234 |
| 2021-08-17 | -25.01 | $26.62 | 2944 |
| 2021-08-16 | -5.36 | $26.67 | 864 |
| 2021-08-13 | -15.39 | $26.62 | 2888 |
| 2021-08-12 | -5.26 | $26.65 | 1382 |
| 2021-08-11 | -8.11 | $26.63 | 2842 |
| 2021-08-10 | -9.70 | $26.62 | 2144 |
| 2021-08-09 | -8.31 | $26.62 | 3493 |
| 2021-08-06 | -8.55 | $26.61 | 636 |
| 2021-08-05 | -3.50 | $26.62 | 1690 |
| 2021-08-04 | -11.29 | $26.57 | 817 |
| 2021-08-03 | -9.65 | $26.57 | 1123 |
| 2021-08-02 | -22.59 | $26.53 | 1829 |
| 2021-07-30 | -15.01 | $26.55 | 341 |
| 2021-07-29 | -6.67 | $26.57 | 1130 |
| 2021-07-28 | -22.51 | $26.52 | 1086 |
| 2021-07-27 | -21.47 | $26.53 | 1475 |
| 2021-07-26 | -8.34 | $26.57 | 3442 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.79
2026-07-22
Close Price
$37.23
Vol: 5896Average Directional Index - Detailed Analysis
Minimum
10.80
Average
26.48
Maximum
82.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.79 | $37.23 | 5896 |
| 2026-07-21 | 15.47 | $37.25 | 4125 |
| 2026-07-20 | 16.06 | $37.17 | 4547 |
| 2026-07-17 | 16.85 | $37.19 | 16942 |
| 2026-07-16 | 17.73 | $37.25 | 24209 |
| 2026-07-15 | 18.05 | $37.28 | 22000 |
| 2026-07-14 | 18.26 | $37.25 | 175246 |
| 2026-07-13 | 18.63 | $37.19 | 13814 |
| 2026-07-10 | 19.12 | $37.26 | 69538 |
| 2026-07-09 | 19.45 | $37.24 | 65000 |
| 2026-07-08 | 19.89 | $37.13 | 13400 |
| 2026-07-07 | 20.93 | $37.12 | 4904 |
| 2026-07-06 | 21.90 | $37.17 | 64900 |
| 2026-07-02 | 22.70 | $37.12 | 199600 |
| 2026-07-01 | 23.59 | $37.13 | 2100 |
| 2026-06-30 | 24.19 | $37.14 | 2000 |
| 2026-06-29 | 24.86 | $37.05 | 6400 |
| 2026-06-26 | 25.79 | $36.97 | 1100 |
| 2026-06-25 | 26.91 | $36.96 | 1300 |
| 2026-06-24 | 28.09 | $36.93 | 4000 |
| 2026-06-23 | 29.33 | $36.93 | 27900 |
| 2026-06-22 | 30.49 | $37.04 | 2109 |
| 2026-06-18 | 31.57 | $37.07 | 4000 |
| 2026-06-17 | 32.86 | $36.94 | 8600 |
| 2026-06-16 | 34.22 | $37.09 | 2218 |
| 2026-06-15 | 34.89 | $37.10 | 1614 |
| 2026-06-12 | 35.59 | $36.97 | 5400 |
| 2026-06-11 | 36.95 | $36.91 | 13323 |
| 2026-06-10 | 38.81 | $36.75 | 4042 |
| 2026-06-09 | 40.83 | $36.88 | 8400 |
| 2026-06-08 | 42.72 | $36.91 | 6342 |
| 2026-06-05 | 43.93 | $36.88 | 12000 |
| 2026-06-04 | 45.21 | $37.08 | 6100 |
| 2026-06-03 | 45.07 | $37.05 | 15700 |
| 2026-06-02 | 45.03 | $37.08 | 11822 |
| 2026-06-01 | 44.59 | $37.06 | 5500 |
| 2026-05-29 | 44.13 | $37.04 | 3400 |
| 2026-05-28 | 43.65 | $37.04 | 4310 |
| 2026-05-27 | 43.25 | $36.98 | 8800 |
| 2026-05-26 | 42.90 | $36.96 | 2400 |
| 2026-05-22 | 42.60 | $36.92 | 13100 |
| 2026-05-21 | 42.45 | $36.87 | 4900 |
| 2026-05-20 | 42.55 | $36.85 | 16200 |
| 2026-05-19 | 42.68 | $36.77 | 2502 |
| 2026-05-18 | 43.00 | $36.84 | 6100 |
| 2026-05-15 | 43.34 | $36.81 | 11900 |
| 2026-05-14 | 43.31 | $36.88 | 7325 |
| 2026-05-13 | 42.98 | $36.84 | 15200 |
| 2026-05-12 | 42.70 | $36.82 | 5700 |
| 2026-05-11 | 42.49 | $36.80 | 10600 |
| 2026-05-08 | 41.89 | $36.81 | 6400 |
| 2026-05-07 | 41.30 | $36.75 | 14600 |
| 2026-05-06 | 40.71 | $36.77 | 4100 |
| 2026-05-05 | 40.15 | $36.64 | 7500 |
| 2026-05-04 | 39.80 | $36.58 | 6400 |
| 2026-05-01 | 39.53 | $36.64 | 4700 |
| 2026-04-30 | 38.68 | $36.63 | 1949 |
| 2026-04-29 | 37.96 | $36.49 | 3600 |
| 2026-04-28 | 37.46 | $36.53 | 9817 |
| 2026-04-27 | 36.93 | $36.55 | 3323 |
| 2026-04-24 | 35.93 | $36.53 | 7446 |
| 2026-04-23 | 34.87 | $36.45 | 9600 |
| 2026-04-22 | 33.86 | $36.48 | 11614 |
| 2026-04-21 | 32.82 | $36.37 | 16432 |
| 2026-04-20 | 31.73 | $36.44 | 10619 |
| 2026-04-17 | 30.25 | $36.47 | 6202 |
| 2026-04-16 | 28.69 | $36.35 | 6700 |
| 2026-04-15 | 27.28 | $36.30 | 14733 |
| 2026-04-14 | 25.84 | $36.24 | 12710 |
| 2026-04-13 | 24.42 | $36.11 | 15831 |
| 2026-04-10 | 23.28 | $35.98 | 93700 |
| 2026-04-09 | 22.18 | $36.02 | 40316 |
| 2026-04-08 | 21.04 | $35.93 | 54400 |
| 2026-04-07 | 19.98 | $35.56 | 31435 |
| 2026-04-06 | 20.23 | $35.57 | 48500 |
| 2026-04-02 | 20.02 | $35.53 | 127128 |
| 2026-04-01 | 20.17 | $35.50 | 303013 |
| 2026-03-31 | 19.22 | $35.38 | 190100 |
| 2026-03-30 | 19.01 | $35.32 | 45800 |
| 2026-03-27 | 19.24 | $35.24 | 6528 |
| 2026-03-26 | 19.77 | $35.28 | 8638 |
| 2026-03-25 | 19.86 | $35.32 | 8600 |
| 2026-03-24 | 19.74 | $35.28 | 71512 |
| 2026-03-23 | 19.89 | $35.25 | 4741 |
| 2026-03-20 | 20.12 | $35.15 | 13334 |
| 2026-03-19 | 20.64 | $35.23 | 9525 |
| 2026-03-18 | 21.10 | $35.21 | 5441 |
| 2026-03-17 | 21.12 | $35.24 | 5513 |
| 2026-03-16 | 21.04 | $35.22 | 3315 |
| 2026-03-13 | 21.08 | $35.12 | 3400 |
| 2026-03-12 | 21.73 | $35.12 | 12700 |
| 2026-03-11 | 22.43 | $35.16 | 10818 |
| 2026-03-10 | 22.80 | $35.17 | 8500 |
| 2026-03-09 | 23.19 | $35.15 | 2700 |
| 2026-03-06 | 23.94 | $35.07 | 12000 |
| 2026-03-05 | 24.95 | $35.14 | 6400 |
| 2026-03-04 | 25.48 | $35.17 | 21737 |
| 2026-03-03 | 25.77 | $35.12 | 13924 |
| 2026-03-02 | 26.64 | $35.14 | 11834 |
| 2026-02-27 | 26.58 | $35.17 | 27428 |
| 2026-02-26 | 26.59 | $35.21 | 5900 |
| 2026-02-25 | 26.10 | $35.16 | 6600 |
| 2026-02-24 | 25.78 | $35.15 | 9804 |
| 2026-02-23 | 25.64 | $35.08 | 5321 |
| 2026-02-20 | 25.86 | $35.11 | 3032 |
| 2026-02-19 | 26.09 | $35.08 | 1500 |
| 2026-02-18 | 26.65 | $35.09 | 5700 |
| 2026-02-17 | 27.01 | $35.08 | 15127 |
| 2026-02-13 | 27.46 | $35.04 | 3500 |
| 2026-02-12 | 27.93 | $35.02 | 35811 |
| 2026-02-11 | 28.44 | $35.10 | 21400 |
| 2026-02-10 | 28.33 | $35.12 | 7800 |
| 2026-02-09 | 28.11 | $35.12 | 16200 |
| 2026-02-06 | 27.87 | $35.09 | 3000 |
| 2026-02-05 | 28.03 | $34.95 | 29226 |
| 2026-02-04 | 28.85 | $35.00 | 4800 |
| 2026-02-03 | 29.39 | $35.01 | 9000 |
| 2026-02-02 | 29.61 | $35.05 | 17638 |
| 2026-01-30 | 29.48 | $35.02 | 2029 |
| 2026-01-29 | 29.62 | $35.04 | 13100 |
| 2026-01-28 | 29.76 | $35.04 | 8341 |
| 2026-01-27 | 29.15 | $35.04 | 5034 |
| 2026-01-26 | 28.51 | $35.03 | 15516 |
| 2026-01-23 | 28.01 | $35.02 | 7400 |
| 2026-01-22 | 27.65 | $35.01 | 4922 |
| 2026-01-21 | 27.28 | $34.95 | 12500 |
| 2026-01-20 | 26.94 | $34.90 | 16900 |
| 2026-01-16 | 27.15 | $34.99 | 20400 |
| 2026-01-15 | 26.49 | $34.97 | 8501 |
| 2026-01-14 | 25.98 | $34.94 | 5200 |
| 2026-01-13 | 25.57 | $34.96 | 3000 |
| 2026-01-12 | 24.73 | $34.98 | 4211 |
| 2026-01-09 | 23.85 | $34.94 | 30900 |
| 2026-01-08 | 23.09 | $34.93 | 8600 |
| 2026-01-07 | 22.41 | $34.92 | 9000 |
| 2026-01-06 | 21.75 | $34.92 | 2900 |
| 2026-01-05 | 21.12 | $34.91 | 13600 |
| 2026-01-02 | 20.57 | $34.87 | 4247 |
| 2025-12-31 | 20.12 | $34.86 | 2949 |
| 2025-12-30 | 19.63 | $34.88 | 3000 |
| 2025-12-29 | 18.92 | $34.86 | 2413 |
| 2025-12-26 | 18.22 | $34.85 | 300 |
| 2025-12-24 | 17.63 | $34.82 | 100 |
| 2025-12-23 | 17.19 | $34.82 | 2700 |
| 2025-12-22 | 16.71 | $34.80 | 1615 |
| 2025-12-19 | 16.27 | $34.74 | 800 |
| 2025-12-18 | 16.24 | $34.68 | 3600 |
| 2025-12-17 | 16.59 | $34.63 | 5100 |
| 2025-12-16 | 16.96 | $34.67 | 2400 |
| 2025-12-15 | 17.20 | $34.69 | 9301 |
| 2025-12-12 | 17.29 | $34.69 | 2433 |
| 2025-12-11 | 17.69 | $34.69 | 2600 |
| 2025-12-10 | 17.88 | $34.70 | 4900 |
| 2025-12-09 | 18.07 | $34.65 | 5806 |
| 2025-12-08 | 18.51 | $34.63 | 5806 |
| 2025-12-05 | 18.96 | $34.65 | 2002 |
| 2025-12-04 | 19.44 | $34.62 | 2045 |
| 2025-12-03 | 20.22 | $34.62 | 6626 |
| 2025-12-02 | 21.08 | $34.60 | 2400 |
| 2025-12-01 | 21.88 | $34.58 | 3400 |
| 2025-11-28 | 22.87 | $34.58 | 72612 |
| 2025-11-26 | 23.92 | $34.56 | 72612 |
| 2025-11-25 | 25.12 | $34.49 | 6332 |
| 2025-11-24 | 25.99 | $34.43 | 12319 |
| 2025-11-21 | 26.56 | $34.29 | 5500 |
| 2025-11-20 | 26.54 | $34.20 | 6000 |
| 2025-11-19 | 26.51 | $34.31 | 1000 |
| 2025-11-18 | 25.94 | $34.28 | 10700 |
| 2025-11-17 | 25.34 | $34.32 | 4547 |
| 2025-11-14 | 25.74 | $34.38 | 4914 |
| 2025-11-13 | 26.16 | $34.35 | 6000 |
| 2025-11-12 | 26.75 | $34.44 | 13200 |
| 2025-11-11 | 27.79 | $34.46 | 13118 |
| 2025-11-10 | 28.82 | $34.46 | 14000 |
| 2025-11-07 | 29.78 | $34.37 | 3246 |
| 2025-11-06 | 30.19 | $34.36 | 4932 |
| 2025-11-05 | 30.81 | $34.39 | 2900 |
| 2025-11-04 | 31.56 | $34.34 | 5914 |
| 2025-11-03 | 32.08 | $34.41 | 20747 |
| 2025-10-31 | 32.85 | $34.38 | 12900 |
| 2025-10-30 | 33.53 | $34.38 | 5300 |
| 2025-10-29 | 33.92 | $34.42 | 13836 |
| 2025-10-28 | 34.36 | $34.43 | 8700 |
| 2025-10-27 | 34.98 | $34.44 | 3726 |
| 2025-10-24 | 35.64 | $34.40 | 13200 |
| 2025-10-23 | 36.09 | $34.33 | 5300 |
| 2025-10-22 | 35.90 | $34.31 | 5800 |
| 2025-10-21 | 35.73 | $34.33 | 904 |
| 2025-10-20 | 35.65 | $34.32 | 4000 |
| 2025-10-17 | 35.43 | $34.24 | 4845 |
| 2025-10-16 | 34.59 | $34.14 | 10200 |
| 2025-10-15 | 33.71 | $34.21 | 14015 |
| 2025-10-14 | 35.31 | $34.20 | 21300 |
| 2025-10-13 | 36.98 | $34.23 | 4238 |
| 2025-10-10 | 38.54 | $34.09 | 1900 |
| 2025-10-09 | 40.19 | $34.27 | 3027 |
| 2025-10-08 | 39.99 | $34.28 | 3600 |
| 2025-10-07 | 39.78 | $34.24 | 13000 |
| 2025-10-06 | 39.62 | $34.27 | 3911 |
| 2025-10-03 | 38.97 | $34.23 | 4000 |
| 2025-10-02 | 38.40 | $34.22 | 7100 |
| 2025-10-01 | 37.85 | $34.24 | 17500 |
| 2025-09-30 | 37.27 | $34.23 | 7600 |
| 2025-09-29 | 36.81 | $34.20 | 833 |
| 2025-09-26 | 36.39 | $34.20 | 4441 |
| 2025-09-25 | 36.05 | $34.11 | 5203 |
| 2025-09-24 | 35.87 | $34.12 | 14300 |
| 2025-09-23 | 35.73 | $34.17 | 5700 |
| 2025-09-22 | 35.58 | $34.20 | 4038 |
| 2025-09-19 | 34.92 | $34.19 | 8339 |
| 2025-09-18 | 34.27 | $34.15 | 7408 |
| 2025-09-17 | 33.72 | $34.13 | 22412 |
| 2025-09-16 | 33.24 | $34.12 | 3025 |
| 2025-09-15 | 32.74 | $34.13 | 1400 |
| 2025-09-12 | 32.25 | $34.12 | 547 |
| 2025-09-11 | 31.79 | $34.10 | 846 |
| 2025-09-10 | 31.30 | $34.05 | 3211 |
| 2025-09-09 | 30.82 | $34.01 | 11740 |
| 2025-09-08 | 30.63 | $34.00 | 5211 |
| 2025-09-05 | 30.47 | $34.00 | 2200 |
| 2025-09-04 | 30.34 | $33.98 | 3700 |
| 2025-09-03 | 30.40 | $33.92 | 18938 |
| 2025-09-02 | 30.75 | $33.91 | 18938 |
| 2025-08-29 | 31.16 | $33.94 | 2930 |
| 2025-08-28 | 30.72 | $33.99 | 6700 |
| 2025-08-27 | 30.16 | $33.95 | 2342 |
| 2025-08-26 | 29.73 | $33.91 | 5200 |
| 2025-08-25 | 29.40 | $33.90 | 2800 |
| 2025-08-22 | 29.05 | $33.92 | 2125 |
| 2025-08-21 | 28.77 | $33.78 | 1000 |
| 2025-08-20 | 29.08 | $33.80 | 3709 |
| 2025-08-19 | 29.40 | $33.82 | 1847 |
| 2025-08-18 | 29.32 | $33.87 | 2031 |
| 2025-08-15 | 28.88 | $33.83 | 3935 |
| 2025-08-14 | 28.42 | $33.87 | 4449 |
| 2025-08-13 | 27.98 | $33.87 | 446 |
| 2025-08-12 | 27.43 | $33.84 | 7340 |
| 2025-08-11 | 26.88 | $33.75 | 1935 |
| 2025-08-08 | 26.49 | $33.77 | 1906 |
| 2025-08-07 | 26.11 | $33.69 | 3700 |
| 2025-08-06 | 26.00 | $33.69 | 7000 |
| 2025-08-05 | 25.94 | $33.64 | 2700 |
| 2025-08-04 | 25.94 | $33.67 | 7500 |
| 2025-08-01 | 25.95 | $33.55 | 18117 |
| 2025-07-31 | 26.30 | $33.64 | 3100 |
| 2025-07-30 | 25.65 | $33.66 | 628 |
| 2025-07-29 | 25.26 | $33.68 | 700 |
| 2025-07-28 | 24.36 | $33.70 | 10700 |
| 2025-07-25 | 23.42 | $33.69 | 2446 |
| 2025-07-24 | 22.43 | $33.66 | 5302 |
| 2025-07-23 | 21.61 | $33.62 | 3900 |
| 2025-07-22 | 20.85 | $33.58 | 6902 |
| 2025-07-21 | 20.15 | $33.59 | 125200 |
| 2025-07-18 | 19.41 | $33.53 | 11100 |
| 2025-07-17 | 18.94 | $33.49 | 19243 |
| 2025-07-16 | 18.52 | $33.48 | 3200 |
| 2025-07-15 | 18.22 | $33.43 | 800 |
| 2025-07-14 | 17.94 | $33.46 | 100700 |
| 2025-07-11 | 17.59 | $33.45 | 1216 |
| 2025-07-10 | 17.22 | $33.49 | 3713 |
| 2025-07-09 | 16.83 | $33.45 | 3800 |
| 2025-07-08 | 16.48 | $33.39 | 16120 |
| 2025-07-07 | 16.29 | $33.37 | 5604 |
| 2025-07-03 | 16.16 | $33.44 | 17203 |
| 2025-07-02 | 15.55 | $33.39 | 15628 |
| 2025-07-01 | 15.06 | $33.35 | 9800 |
| 2025-06-30 | 14.59 | $33.36 | 4100 |
| 2025-06-27 | 14.15 | $33.33 | 7300 |
| 2025-06-26 | 13.71 | $33.28 | 3900 |
| 2025-06-25 | 13.43 | $33.23 | 8100 |
| 2025-06-24 | 13.27 | $33.19 | 3400 |
| 2025-06-23 | 13.21 | $33.10 | 15911 |
| 2025-06-20 | 13.39 | $32.93 | 2600 |
| 2025-06-18 | 13.81 | $32.98 | 6502 |
| 2025-06-17 | 14.19 | $32.95 | 6700 |
| 2025-06-16 | 14.59 | $33.02 | 4200 |
| 2025-06-13 | 14.76 | $32.88 | 1500 |
| 2025-06-12 | 15.09 | $33.05 | 4100 |
| 2025-06-11 | 14.90 | $32.97 | 7211 |
| 2025-06-10 | 14.72 | $33.03 | 1949 |
| 2025-06-09 | 14.57 | $32.97 | 6400 |
| 2025-06-06 | 14.48 | $32.95 | 6120 |
| 2025-06-05 | 14.39 | $32.87 | 12464 |
| 2025-06-04 | 14.37 | $32.90 | 10603 |
| 2025-06-03 | 14.35 | $32.90 | 5500 |
| 2025-06-02 | 14.33 | $32.88 | 2600 |
| 2025-05-30 | 14.44 | $32.80 | 1000 |
| 2025-05-29 | 14.69 | $32.79 | 2511 |
| 2025-05-28 | 14.98 | $32.77 | 2013 |
| 2025-05-27 | 15.13 | $32.75 | 4429 |
| 2025-05-23 | 15.31 | $32.50 | 8000 |
| 2025-05-22 | 15.86 | $32.57 | 6400 |
| 2025-05-21 | 16.24 | $32.65 | 4828 |
| 2025-05-20 | 16.49 | $32.78 | 1300 |
| 2025-05-19 | 16.50 | $32.80 | 4146 |
| 2025-05-16 | 16.51 | $32.79 | 2000 |
| 2025-05-15 | 16.60 | $32.74 | 2100 |
| 2025-05-14 | 16.73 | $32.67 | 18200 |
| 2025-05-13 | 16.93 | $32.66 | 5400 |
| 2025-05-12 | 17.13 | $32.58 | 6019 |
| 2025-05-09 | 17.54 | $32.20 | 1930 |
| 2025-05-08 | 18.40 | $32.17 | 13311 |
| 2025-05-07 | 19.30 | $32.10 | 4819 |
| 2025-05-06 | 20.10 | $32.08 | 5045 |
| 2025-05-05 | 21.01 | $32.17 | 4010 |
| 2025-05-02 | 22.04 | $32.26 | 5045 |
| 2025-05-01 | 22.80 | $32.08 | 17725 |
| 2025-04-30 | 23.51 | $32.01 | 5308 |
| 2025-04-29 | 24.01 | $32.00 | 3800 |
| 2025-04-28 | 24.74 | $31.95 | 11210 |
| 2025-04-25 | 25.46 | $31.90 | 18800 |
| 2025-04-24 | 26.15 | $31.79 | 17001 |
| 2025-04-23 | 26.72 | $31.51 | 40106 |
| 2025-04-22 | 27.31 | $31.31 | 16800 |
| 2025-04-21 | 27.14 | $30.92 | 35133 |
| 2025-04-17 | 26.63 | $31.26 | 33500 |
| 2025-04-16 | 26.41 | $31.20 | 16717 |
| 2025-04-15 | 26.18 | $31.57 | 26607 |
| 2025-04-14 | 26.29 | $31.59 | 68102 |
| 2025-04-11 | 26.41 | $31.42 | 19237 |
| 2025-04-10 | 26.20 | $31.19 | 66725 |
| 2025-04-09 | 25.97 | $31.69 | 72800 |
| 2025-04-08 | 25.74 | $30.41 | 153904 |
| 2025-04-07 | 24.99 | $30.69 | 131400 |
| 2025-04-04 | 23.45 | $30.65 | 212516 |
| 2025-04-03 | 22.17 | $31.61 | 69500 |
| 2025-04-02 | 21.50 | $32.22 | 110900 |
| 2025-04-01 | 21.21 | $32.13 | 320039 |
| 2025-03-31 | 20.79 | $32.09 | 193736 |
| 2025-03-28 | 20.18 | $31.91 | 27313 |
| 2025-03-27 | 20.00 | $32.60 | 12607 |
| 2025-03-26 | 20.54 | $32.67 | 5400 |
| 2025-03-25 | 21.47 | $33.00 | 33042 |
| 2025-03-24 | 22.30 | $32.99 | 32101 |
| 2025-03-21 | 23.25 | $32.38 | 7300 |
| 2025-03-20 | 23.56 | $32.38 | 5900 |
| 2025-03-19 | 24.21 | $32.45 | 5923 |
| 2025-03-18 | 24.63 | $32.12 | 3800 |
| 2025-03-17 | 24.29 | $32.46 | 7000 |
| 2025-03-14 | 24.20 | $32.28 | 20500 |
| 2025-03-13 | 23.36 | $31.71 | 6000 |
| 2025-03-12 | 21.62 | $32.11 | 5000 |
| 2025-03-11 | 20.02 | $32.03 | 109100 |
| 2025-03-10 | 17.98 | $32.21 | 9107 |
| 2025-03-07 | 16.02 | $32.87 | 14000 |
| 2025-03-06 | 14.51 | $32.69 | 12608 |
| 2025-03-05 | 13.36 | $33.07 | 5800 |
| 2025-03-04 | 12.42 | $32.83 | 14100 |
| 2025-03-03 | 11.31 | $33.04 | 6100 |
| 2025-02-28 | 10.98 | $33.37 | 20101 |
| 2025-02-27 | 10.86 | $33.10 | 8100 |
| 2025-02-26 | 10.80 | $33.35 | 6048 |
| 2025-02-25 | 11.16 | $33.35 | 6100 |
| 2025-02-24 | 11.54 | $33.39 | 19539 |
| 2025-02-21 | 12.15 | $33.46 | 2200 |
| 2025-02-20 | 12.58 | $33.63 | 8200 |
| 2025-02-19 | 12.49 | $33.64 | 15145 |
| 2025-02-18 | 12.20 | $33.60 | 13800 |
| 2025-02-14 | 12.03 | $33.58 | 10116 |
| 2025-02-13 | 11.92 | $33.56 | 6204 |
| 2025-02-12 | 11.90 | $33.46 | 2710 |
| 2025-02-11 | 12.20 | $33.47 | 1900 |
| 2025-02-10 | 12.22 | $33.47 | 6100 |
| 2025-02-07 | 12.24 | $33.38 | 10138 |
| 2025-02-06 | 12.26 | $33.46 | 4200 |
| 2025-02-05 | 12.28 | $33.41 | 4300 |
| 2025-02-04 | 12.46 | $33.36 | 33200 |
| 2025-02-03 | 12.64 | $33.26 | 16600 |
| 2025-01-31 | 13.21 | $33.34 | 5918 |
| 2025-01-30 | 12.94 | $33.39 | 9243 |
| 2025-01-29 | 12.82 | $33.32 | 11400 |
| 2025-01-28 | 12.88 | $33.36 | 2046 |
| 2025-01-27 | 12.94 | $33.23 | 8502 |
| 2025-01-24 | 13.34 | $33.40 | 29227 |
| 2025-01-23 | 13.06 | $33.40 | 4102 |
| 2025-01-22 | 12.86 | $33.38 | 2700 |
| 2025-01-21 | 12.73 | $33.33 | 3744 |
| 2025-01-17 | 12.74 | $33.23 | 2000 |
| 2025-01-16 | 13.04 | $33.09 | 6412 |
| 2025-01-15 | 13.65 | $33.11 | 6400 |
| 2025-01-14 | 14.29 | $32.82 | 5008 |
| 2025-01-13 | 14.14 | $32.81 | 5340 |
| 2025-01-10 | 13.73 | $32.77 | 4222 |
| 2025-01-08 | 13.46 | $32.96 | 4200 |
| 2025-01-07 | 13.71 | $32.92 | 20904 |
| 2025-01-06 | 14.01 | $33.06 | 6400 |
| 2025-01-03 | 14.64 | $33.02 | 9414 |
| 2025-01-02 | 14.96 | $32.81 | 15746 |
| 2024-12-31 | 14.99 | $32.83 | 13500 |
| 2024-12-30 | 15.23 | $32.86 | 36229 |
| 2024-12-27 | 15.48 | $32.99 | 29435 |
| 2024-12-26 | 16.25 | $33.10 | 9500 |
| 2024-12-24 | 16.55 | $33.09 | 5844 |
| 2024-12-23 | 16.94 | $32.93 | 8600 |
| 2024-12-20 | 17.71 | $32.86 | 13500 |
| 2024-12-19 | 18.47 | $32.66 | 10148 |
| 2024-12-18 | 18.73 | $32.73 | 10143 |
| 2024-12-17 | 19.11 | $33.07 | 7600 |
| 2024-12-16 | 19.02 | $33.11 | 3600 |
| 2024-12-13 | 18.59 | $33.07 | 12413 |
| 2024-12-12 | 18.34 | $33.07 | 3200 |
| 2024-12-11 | 17.95 | $33.10 | 16519 |
| 2024-12-10 | 17.53 | $33.03 | 20800 |
| 2024-12-09 | 17.33 | $33.06 | 7200 |
| 2024-12-06 | 17.05 | $33.11 | 2700 |
| 2024-12-05 | 16.32 | $33.08 | 11538 |
| 2024-12-04 | 15.66 | $33.03 | 15632 |
| 2024-12-03 | 15.07 | $33.03 | 188400 |
| 2024-12-02 | 14.58 | $33.01 | 23500 |
| 2024-11-29 | 14.14 | $32.99 | 3048 |
| 2024-11-27 | 13.68 | $32.92 | 4631 |
| 2024-11-26 | 13.32 | $32.95 | 21000 |
| 2024-11-25 | 13.01 | $32.90 | 6010 |
| 2024-11-22 | 12.75 | $32.85 | 12839 |
| 2024-11-21 | 12.74 | $32.76 | 7701 |
| 2024-11-20 | 13.02 | $32.70 | 24800 |
| 2024-11-19 | 13.57 | $32.71 | 15100 |
| 2024-11-18 | 13.86 | $32.67 | 3400 |
| 2024-11-15 | 14.17 | $32.62 | 3100 |
| 2024-11-14 | 14.63 | $32.76 | 11735 |
| 2024-11-13 | 14.33 | $32.80 | 23600 |
| 2024-11-12 | 13.83 | $32.79 | 9800 |
| 2024-11-11 | 13.29 | $32.80 | 16319 |
| 2024-11-08 | 12.73 | $32.81 | 2100 |
| 2024-11-07 | 12.14 | $32.76 | 5015 |
| 2024-11-06 | 11.65 | $32.66 | 8400 |
| 2024-11-05 | 11.31 | $32.34 | 9019 |
| 2024-11-04 | 11.69 | $32.18 | 14300 |
| 2024-11-01 | 11.70 | $32.22 | 7900 |
| 2024-10-31 | 12.00 | $32.19 | 11500 |
| 2024-10-30 | 12.01 | $32.43 | 9048 |
| 2024-10-29 | 12.29 | $32.45 | 11107 |
| 2024-10-28 | 12.58 | $32.43 | 2405 |
| 2024-10-25 | 12.64 | $32.40 | 10600 |
| 2024-10-24 | 12.71 | $32.36 | 11500 |
| 2024-10-23 | 13.22 | $32.34 | 4000 |
| 2024-10-22 | 13.49 | $32.47 | 7400 |
| 2024-10-21 | 13.20 | $32.44 | 11310 |
| 2024-10-18 | 12.95 | $32.46 | 19700 |
| 2024-10-17 | 12.57 | $32.38 | 25918 |
| 2024-10-16 | 12.31 | $32.38 | 50031 |
| 2024-10-15 | 12.25 | $32.34 | 4600 |
| 2024-10-14 | 12.18 | $32.39 | 15000 |
| 2024-10-11 | 11.79 | $32.35 | 2000 |
| 2024-10-10 | 11.54 | $32.25 | 5213 |
| 2024-10-09 | 11.54 | $32.29 | 10800 |
| 2024-10-08 | 11.54 | $32.17 | 8400 |
| 2024-10-07 | 11.77 | $32.07 | 7900 |
| 2024-10-04 | 12.05 | $32.18 | 8425 |
| 2024-10-03 | 12.08 | $32.06 | 28025 |
| 2024-10-02 | 12.61 | $32.08 | 11845 |
| 2024-10-01 | 13.17 | $32.07 | 11819 |
| 2024-09-30 | 13.72 | $32.24 | 20635 |
| 2024-09-27 | 14.19 | $32.18 | 9800 |
| 2024-09-26 | 14.27 | $32.17 | 5225 |
| 2024-09-25 | 14.35 | $32.17 | 4713 |
| 2024-09-24 | 14.72 | $32.19 | 4025 |
| 2024-09-23 | 15.11 | $32.14 | 99912 |
| 2024-09-20 | 15.63 | $32.07 | 2101 |
| 2024-09-19 | 15.96 | $32.08 | 8054 |
| 2024-09-18 | 16.24 | $31.81 | 16899 |
| 2024-09-17 | 16.99 | $31.87 | 7300 |
| 2024-09-16 | 17.79 | $31.84 | 5947 |
| 2024-09-13 | 18.63 | $31.84 | 2300 |
| 2024-09-12 | 19.44 | $31.72 | 5188 |
| 2024-09-11 | 20.01 | $31.63 | 8725 |
| 2024-09-10 | 20.25 | $31.49 | 11800 |
| 2024-09-09 | 20.04 | $31.39 | 5100 |
| 2024-09-06 | 19.64 | $31.23 | 8441 |
| 2024-09-05 | 19.22 | $31.44 | 9839 |
| 2024-09-04 | 19.21 | $31.46 | 8830 |
| 2024-09-03 | 19.20 | $31.49 | 26100 |
| 2024-08-30 | 19.90 | $31.85 | 13400 |
| 2024-08-29 | 20.53 | $31.68 | 3100 |
| 2024-08-28 | 21.21 | $31.71 | 31300 |
| 2024-08-27 | 22.26 | $31.75 | 5926 |
| 2024-08-26 | 23.07 | $31.75 | 6000 |
| 2024-08-23 | 23.91 | $31.78 | 2500 |
| 2024-08-22 | 24.93 | $31.57 | 32500 |
| 2024-08-21 | 26.00 | $31.73 | 235919 |
| 2024-08-20 | 26.97 | $31.66 | 13100 |
| 2024-08-19 | 28.08 | $31.70 | 2138 |
| 2024-08-16 | 29.27 | $31.53 | 7400 |
| 2024-08-15 | 30.75 | $31.51 | 10827 |
| 2024-08-14 | 32.24 | $31.27 | 14200 |
| 2024-08-13 | 33.38 | $31.23 | 11416 |
| 2024-08-12 | 34.26 | $30.94 | 20315 |
| 2024-08-09 | 34.53 | $30.94 | 3900 |
| 2024-08-08 | 34.69 | $30.90 | 4300 |
| 2024-08-07 | 34.64 | $30.49 | 16300 |
| 2024-08-06 | 34.42 | $30.61 | 9200 |
| 2024-08-05 | 34.35 | $30.40 | 37500 |
| 2024-08-02 | 33.58 | $30.87 | 40000 |
| 2024-08-01 | 33.53 | $31.16 | 4.1M |
| 2024-07-31 | 34.28 | $31.34 | 39800 |
| 2024-07-30 | 35.67 | $31.10 | 31043 |
| 2024-07-29 | 36.29 | $31.17 | 22800 |
| 2024-07-26 | 37.33 | $31.16 | 10900 |
| 2024-07-25 | 38.38 | $31.02 | 17600 |
| 2024-07-24 | 39.39 | $31.07 | 27920 |
| 2024-07-23 | 40.75 | $31.39 | 17121 |
| 2024-07-22 | 42.29 | $31.42 | 27493 |
| 2024-07-19 | 43.94 | $31.26 | 13430 |
| 2024-07-18 | 45.20 | $31.38 | 16705 |
| 2024-07-17 | 46.04 | $31.44 | 67485 |
| 2024-07-16 | 46.18 | $31.63 | 10448 |
| 2024-07-15 | 45.36 | $31.56 | 18663 |
| 2024-07-12 | 44.54 | $31.52 | 114457 |
| 2024-07-11 | 43.72 | $31.46 | 15765 |
| 2024-07-10 | 42.94 | $31.54 | 155035 |
| 2024-07-09 | 41.95 | $31.42 | 21583 |
| 2024-07-08 | 41.07 | $31.40 | 13382 |
| 2024-07-05 | 40.21 | $31.41 | 16013 |
| 2024-07-03 | 39.34 | $31.31 | 12372 |
| 2024-07-02 | 38.66 | $31.24 | 17660 |
| 2024-07-01 | 38.08 | $31.19 | 23478 |
| 2024-06-28 | 37.57 | $31.12 | 18005 |
| 2024-06-27 | 36.67 | $31.17 | 18952 |
| 2024-06-26 | 35.92 | $31.15 | 22116 |
| 2024-06-25 | 35.19 | $31.10 | 15639 |
| 2024-06-24 | 34.53 | $31.06 | 13424 |
| 2024-06-21 | 33.68 | $31.08 | 25945 |
| 2024-06-20 | 32.79 | $31.07 | 43458 |
| 2024-06-18 | 31.65 | $31.11 | 217594 |
| 2024-06-17 | 30.59 | $31.05 | 86656 |
| 2024-06-14 | 29.48 | $30.97 | 29496 |
| 2024-06-13 | 28.64 | $31.03 | 36417 |
| 2024-06-12 | 27.76 | $30.97 | 13532 |
| 2024-06-11 | 26.88 | $30.86 | 34500 |
| 2024-06-10 | 26.33 | $30.77 | 16490 |
| 2024-06-07 | 25.92 | $30.71 | 35258 |
| 2024-06-06 | 25.31 | $30.76 | 129466 |
| 2024-06-05 | 24.72 | $30.79 | 13278 |
| 2024-06-04 | 24.16 | $30.59 | 26937 |
| 2024-06-03 | 24.08 | $30.57 | 42003 |
| 2024-05-31 | 24.00 | $30.53 | 40219 |
| 2024-05-30 | 24.18 | $30.43 | 43746 |
| 2024-05-29 | 24.05 | $30.50 | 34852 |
| 2024-05-28 | 23.23 | $30.58 | 115246 |
| 2024-05-24 | 22.36 | $30.60 | 124299 |
| 2024-05-23 | 21.34 | $30.50 | 63314 |
| 2024-05-22 | 20.26 | $30.57 | 41090 |
| 2024-05-21 | 19.46 | $30.63 | 71912 |
| 2024-05-20 | 18.57 | $30.59 | 56743 |
| 2024-05-17 | 17.67 | $30.53 | 40853 |
| 2024-05-16 | 16.88 | $30.55 | 80075 |
| 2024-05-15 | 15.90 | $30.58 | 94474 |
| 2024-05-14 | 14.91 | $30.39 | 38518 |
| 2024-05-13 | 14.35 | $30.32 | 37797 |
| 2024-05-10 | 13.92 | $30.32 | 33591 |
| 2024-05-09 | 13.48 | $30.27 | 87634 |
| 2024-05-08 | 13.17 | $30.20 | 49133 |
| 2024-05-07 | 13.02 | $30.21 | 63192 |
| 2024-05-06 | 12.92 | $30.16 | 81285 |
| 2024-05-03 | 13.01 | $30.03 | 60666 |
| 2024-05-02 | 13.41 | $29.81 | 28579 |
| 2024-05-01 | 13.67 | $29.70 | 46853 |
| 2024-04-30 | 13.94 | $29.77 | 72494 |
| 2024-04-29 | 14.61 | $29.96 | 90880 |
| 2024-04-26 | 14.91 | $29.91 | 54576 |
| 2024-04-25 | 15.26 | $29.77 | 68712 |
| 2024-04-24 | 15.86 | $29.85 | 327074 |
| 2024-04-23 | 16.21 | $29.82 | 57707 |
| 2024-04-22 | 16.81 | $29.65 | 92263 |
| 2024-04-19 | 17.50 | $29.52 | 256843 |
| 2024-04-18 | 17.75 | $29.64 | 140562 |
| 2024-04-17 | 18.47 | $29.68 | 111611 |
| 2024-04-16 | 19.26 | $29.75 | 98934 |
| 2024-04-15 | 20.10 | $29.75 | 69626 |
| 2024-04-12 | 20.80 | $29.92 | 61984 |
| 2024-04-11 | 20.93 | $30.12 | 87783 |
| 2024-04-10 | 20.50 | $29.98 | 156928 |
| 2024-04-09 | 20.40 | $30.19 | 204926 |
| 2024-04-08 | 19.65 | $30.14 | 261656 |
| 2024-04-05 | 19.15 | $30.17 | 93990 |
| 2024-04-04 | 18.62 | $29.99 | 85918 |
| 2024-04-03 | 18.06 | $30.16 | 189777 |
| 2024-04-02 | 16.88 | $30.16 | 156963 |
| 2024-04-01 | 16.34 | $30.20 | 678029 |
| 2024-03-28 | 14.50 | $30.26 | 4.4M |
| 2024-03-27 | 13.55 | $30.22 | 18220 |
| 2024-03-26 | 13.29 | $30.24 | 3323 |
| 2024-03-25 | 13.10 | $30.24 | 207719 |
| 2024-03-22 | 12.90 | $30.21 | 11453 |
| 2024-03-21 | 12.69 | $30.17 | 16113 |
| 2024-03-20 | 12.76 | $30.17 | 23045 |
| 2024-03-19 | 12.75 | $30.16 | 3512 |
| 2024-03-18 | 12.64 | $30.18 | 1507 |
| 2024-03-15 | 12.73 | $30.17 | 1652 |
| 2024-03-14 | 12.83 | $30.16 | 2279 |
| 2024-03-13 | 12.93 | $30.15 | 6507 |
| 2024-03-12 | 13.04 | $30.15 | 3592 |
| 2024-03-11 | 13.41 | $30.14 | 1333 |
| 2024-03-08 | 13.93 | $30.14 | 3329 |
| 2024-03-07 | 14.48 | $30.14 | 4813 |
| 2024-03-06 | 15.06 | $30.12 | 17389 |
| 2024-03-05 | 15.73 | $30.07 | 1358 |
| 2024-03-04 | 16.38 | $30.10 | 11960 |
| 2024-03-01 | 17.06 | $30.07 | 18259 |
| 2024-02-29 | 17.67 | $30.06 | 8316 |
| 2024-02-28 | 17.94 | $30.05 | 1594 |
| 2024-02-27 | 18.05 | $30.08 | 4267 |
| 2024-02-26 | 18.49 | $30.07 | 5671 |
| 2024-02-23 | 18.95 | $30.04 | 6919 |
| 2024-02-22 | 19.09 | $30.01 | 4692 |
| 2024-02-21 | 19.23 | $29.98 | 5748 |
| 2024-02-20 | 19.08 | $30.00 | 58110 |
| 2024-02-16 | 19.25 | $29.98 | 5203 |
| 2024-02-15 | 19.51 | $29.96 | 123610 |
| 2024-02-14 | 19.62 | $29.97 | 6356 |
| 2024-02-13 | 19.74 | $29.94 | 27943 |
| 2024-02-12 | 20.13 | $29.98 | 1249 |
| 2024-02-09 | 20.71 | $29.95 | 10905 |
| 2024-02-08 | 21.33 | $29.94 | 31637 |
| 2024-02-07 | 21.73 | $29.95 | 12904 |
| 2024-02-06 | 22.42 | $29.93 | 24109 |
| 2024-02-05 | 23.06 | $29.92 | 2198 |
| 2024-02-02 | 23.64 | $29.91 | 227453 |
| 2024-02-01 | 24.16 | $29.85 | 13084 |
| 2024-01-31 | 24.43 | $29.82 | 11954 |
| 2024-01-30 | 24.68 | $29.87 | 2966 |
| 2024-01-29 | 25.77 | $29.84 | 6642 |
| 2024-01-26 | 26.79 | $29.82 | 11599 |
| 2024-01-25 | 27.86 | $29.79 | 8556 |
| 2024-01-24 | 29.13 | $29.80 | 1976 |
| 2024-01-23 | 30.47 | $29.77 | 659 |
| 2024-01-22 | 31.66 | $29.74 | 14118 |
| 2024-01-19 | 32.91 | $29.77 | 6046 |
| 2024-01-18 | 34.51 | $29.63 | 3405 |
| 2024-01-17 | 35.48 | $29.59 | 1102 |
| 2024-01-16 | 36.93 | $29.60 | 12091 |
| 2024-01-12 | 36.99 | $29.66 | 48294 |
| 2024-01-11 | 36.79 | $29.62 | 21398 |
| 2024-01-10 | 36.91 | $29.61 | 14527 |
| 2024-01-09 | 36.84 | $29.58 | 13829 |
| 2024-01-08 | 36.85 | $29.60 | 1806 |
| 2024-01-05 | 37.09 | $29.45 | 12344 |
| 2024-01-04 | 37.78 | $29.45 | 15403 |
| 2024-01-03 | 38.50 | $29.44 | 31345 |
| 2024-01-02 | 39.34 | $29.49 | 157566 |
| 2023-12-29 | 40.11 | $29.51 | 613691 |
| 2023-12-28 | 40.49 | $29.54 | 5392 |
| 2023-12-27 | 40.96 | $29.50 | 11353 |
| 2023-12-26 | 41.54 | $29.47 | 3158 |
| 2023-12-22 | 40.64 | $29.48 | 18361 |
| 2023-12-21 | 39.68 | $29.41 | 18066 |
| 2023-12-20 | 38.85 | $29.40 | 30910 |
| 2023-12-19 | 37.98 | $29.45 | 15533 |
| 2023-12-18 | 36.76 | $29.45 | 10870 |
| 2023-12-15 | 35.53 | $29.39 | 20846 |
| 2023-12-14 | 34.29 | $29.41 | 13279 |
| 2023-12-13 | 32.98 | $29.35 | 18829 |
| 2023-12-12 | 31.73 | $29.25 | 5198 |
| 2023-12-11 | 30.68 | $29.17 | 80677 |
| 2023-12-08 | 29.75 | $29.18 | 23037 |
| 2023-12-07 | 28.85 | $29.11 | 14884 |
| 2023-12-06 | 28.08 | $29.02 | 22537 |
| 2023-12-05 | 27.26 | $29.05 | 27011 |
| 2023-12-04 | 26.63 | $29.03 | 27896 |
| 2023-12-01 | 25.97 | $29.13 | 10435 |
| 2023-11-30 | 25.10 | $29.05 | 14645 |
| 2023-11-29 | 24.40 | $29.01 | 13891 |
| 2023-11-28 | 23.61 | $29.02 | 4500 |
| 2023-11-27 | 22.82 | $29.02 | 2145 |
| 2023-11-24 | 22.00 | $28.98 | 2920 |
| 2023-11-22 | 21.20 | $29.00 | 6971 |
| 2023-11-21 | 20.36 | $28.93 | 8143 |
| 2023-11-20 | 19.69 | $28.95 | 3748 |
| 2023-11-17 | 18.84 | $28.88 | 8846 |
| 2023-11-16 | 18.12 | $28.84 | 43792 |
| 2023-11-15 | 17.44 | $28.82 | 6688 |
| 2023-11-14 | 16.76 | $28.78 | 14847 |
| 2023-11-13 | 16.15 | $28.54 | 8353 |
| 2023-11-10 | 16.08 | $28.53 | 4561 |
| 2023-11-09 | 16.07 | $28.29 | 44397 |
| 2023-11-08 | 16.27 | $28.39 | 11386 |
| 2023-11-07 | 16.21 | $28.37 | 23151 |
| 2023-11-06 | 16.20 | $28.36 | 6560 |
| 2023-11-03 | 16.33 | $28.33 | 37144 |
| 2023-11-02 | 16.46 | $28.18 | 7659 |
| 2023-11-01 | 17.16 | $27.91 | 26848 |
| 2023-10-31 | 17.46 | $27.76 | 18446 |
| 2023-10-30 | 17.04 | $27.65 | 35163 |
| 2023-10-27 | 16.22 | $27.45 | 52448 |
| 2023-10-26 | 15.01 | $27.56 | 11277 |
| 2023-10-25 | 14.07 | $27.72 | 20937 |
| 2023-10-24 | 13.50 | $27.93 | 6412 |
| 2023-10-23 | 13.27 | $27.84 | 9360 |
| 2023-10-20 | 12.79 | $27.85 | 7940 |
| 2023-10-19 | 12.37 | $28.03 | 21978 |
| 2023-10-18 | 12.39 | $28.13 | 11952 |
| 2023-10-17 | 12.84 | $28.29 | 4896 |
| 2023-10-16 | 13.43 | $28.29 | 5292 |
| 2023-10-13 | 13.76 | $28.18 | 4381 |
| 2023-10-12 | 14.24 | $28.22 | 4747 |
| 2023-10-11 | 14.74 | $28.28 | 21714 |
| 2023-10-10 | 15.06 | $28.24 | 5604 |
| 2023-10-09 | 15.43 | $28.12 | 9043 |
| 2023-10-06 | 16.02 | $28.09 | 6539 |
| 2023-10-05 | 16.65 | $27.87 | 9425 |
| 2023-10-04 | 16.40 | $27.91 | 4477 |
| 2023-10-03 | 16.07 | $27.78 | 3139 |
| 2023-10-02 | 15.73 | $27.97 | 10855 |
| 2023-09-29 | 15.78 | $27.99 | 8506 |
| 2023-09-28 | 16.01 | $27.98 | 5883 |
| 2023-09-27 | 15.89 | $27.88 | 4682 |
| 2023-09-26 | 15.49 | $27.89 | 2914 |
| 2023-09-25 | 15.36 | $28.08 | 15202 |
| 2023-09-22 | 15.45 | $28.08 | 2196 |
| 2023-09-21 | 15.99 | $28.10 | 7198 |
| 2023-09-20 | 16.66 | $28.31 | 2750 |
| 2023-09-19 | 16.77 | $28.37 | 6119 |
| 2023-09-18 | 17.30 | $28.41 | 957 |
| 2023-09-15 | 17.38 | $28.40 | 7098 |
| 2023-09-14 | 17.46 | $28.47 | 9240 |
| 2023-09-13 | 17.27 | $28.42 | 5652 |
| 2023-09-12 | 17.41 | $28.41 | 2251 |
| 2023-09-11 | 17.73 | $28.39 | 10361 |
| 2023-09-08 | 18.07 | $28.33 | 15597 |
| 2023-09-07 | 18.62 | $28.32 | 8384 |
| 2023-09-06 | 19.56 | $28.36 | 14546 |
| 2023-09-05 | 19.86 | $28.39 | 19656 |
| 2023-09-01 | 19.83 | $28.47 | 3401 |
| 2023-08-31 | 19.44 | $28.39 | 9190 |
| 2023-08-30 | 19.11 | $28.40 | 4280 |
| 2023-08-29 | 18.82 | $28.38 | 6393 |
| 2023-08-28 | 18.82 | $28.23 | 2493 |
| 2023-08-25 | 19.52 | $28.16 | 3564 |
| 2023-08-24 | 20.55 | $28.10 | 3592 |
| 2023-08-23 | 21.61 | $28.19 | 36241 |
| 2023-08-22 | 22.59 | $28.11 | 2256 |
| 2023-08-21 | 23.57 | $28.10 | 3857 |
| 2023-08-18 | 24.32 | $28.00 | 11964 |
| 2023-08-17 | 24.78 | $28.05 | 11056 |
| 2023-08-16 | 25.74 | $28.06 | 14668 |
| 2023-08-15 | 27.07 | $28.16 | 3802 |
| 2023-08-14 | 27.92 | $28.29 | 7331 |
| 2023-08-11 | 28.22 | $28.23 | 11654 |
| 2023-08-10 | 28.84 | $28.20 | 9179 |
| 2023-08-09 | 29.50 | $28.24 | 4950 |
| 2023-08-08 | 30.52 | $28.29 | 1806 |
| 2023-08-07 | 31.60 | $28.33 | 4926 |
| 2023-08-04 | 32.40 | $28.24 | 6394 |
| 2023-08-03 | 33.25 | $28.25 | 14131 |
| 2023-08-02 | 34.48 | $28.26 | 15980 |
| 2023-08-01 | 35.28 | $28.39 | 200339 |
| 2023-07-31 | 35.22 | $28.41 | 32640 |
| 2023-07-28 | 35.08 | $28.40 | 153178 |
| 2023-07-27 | 35.01 | $28.34 | 16700 |
| 2023-07-26 | 34.94 | $28.40 | 15762 |
| 2023-07-25 | 35.01 | $28.37 | 25587 |
| 2023-07-24 | 35.15 | $28.40 | 4326 |
| 2023-07-21 | 34.87 | $28.31 | 11579 |
| 2023-07-20 | 34.57 | $28.33 | 3340 |
| 2023-07-19 | 34.25 | $28.36 | 7123 |
| 2023-07-18 | 33.28 | $28.35 | 15517 |
| 2023-07-17 | 32.51 | $28.35 | 31321 |
| 2023-07-14 | 31.72 | $28.25 | 23209 |
| 2023-07-13 | 30.92 | $28.34 | 13958 |
| 2023-07-12 | 30.15 | $28.20 | 9560 |
| 2023-07-11 | 29.44 | $28.11 | 206899 |
| 2023-07-10 | 29.09 | $28.09 | 13041 |
| 2023-07-07 | 28.82 | $28.00 | 40155 |
| 2023-07-06 | 28.57 | $28.04 | 13570 |
| 2023-07-05 | 28.56 | $28.11 | 31013 |
| 2023-07-03 | 27.90 | $28.16 | 16073 |
| 2023-06-30 | 27.21 | $28.10 | 18451 |
| 2023-06-29 | 26.48 | $28.05 | 10594 |
| 2023-06-28 | 26.08 | $27.95 | 39945 |
| 2023-06-27 | 25.82 | $27.96 | 2967 |
| 2023-06-26 | 25.58 | $27.81 | 16396 |
| 2023-06-23 | 25.55 | $27.87 | 3544 |
| 2023-06-22 | 25.17 | $27.92 | 13118 |
| 2023-06-21 | 24.74 | $27.85 | 18022 |
| 2023-06-20 | 24.37 | $27.94 | 4623 |
| 2023-06-16 | 23.99 | $27.99 | 6988 |
| 2023-06-15 | 22.85 | $27.96 | 6926 |
| 2023-06-14 | 21.77 | $27.85 | 8792 |
| 2023-06-13 | 20.75 | $27.85 | 9831 |
| 2023-06-12 | 19.85 | $27.80 | 6792 |
| 2023-06-09 | 19.10 | $27.70 | 8448 |
| 2023-06-08 | 18.39 | $27.73 | 4816 |
| 2023-06-07 | 17.82 | $27.61 | 10622 |
| 2023-06-06 | 17.21 | $27.64 | 65413 |
| 2023-06-05 | 16.76 | $27.66 | 6716 |
| 2023-06-02 | 16.04 | $27.60 | 9340 |
| 2023-06-01 | 15.46 | $27.47 | 6660 |
| 2023-05-31 | 15.40 | $27.38 | 6530 |
| 2023-05-30 | 15.80 | $27.39 | 34672 |
| 2023-05-26 | 15.95 | $27.41 | 16546 |
| 2023-05-25 | 16.25 | $27.22 | 18164 |
| 2023-05-24 | 17.08 | $27.13 | 18555 |
| 2023-05-23 | 17.54 | $27.24 | 10024 |
| 2023-05-22 | 18.32 | $27.36 | 5524 |
| 2023-05-19 | 18.50 | $27.40 | 5962 |
| 2023-05-18 | 18.69 | $27.41 | 7868 |
| 2023-05-17 | 19.13 | $27.34 | 31721 |
| 2023-05-16 | 19.92 | $27.14 | 28022 |
| 2023-05-15 | 20.79 | $27.25 | 309801 |
| 2023-05-12 | 21.76 | $27.16 | 25950 |
| 2023-05-11 | 22.85 | $27.20 | 10522 |
| 2023-05-10 | 23.91 | $27.25 | 9051 |
| 2023-05-09 | 25.15 | $27.17 | 7931 |
| 2023-05-08 | 26.36 | $27.21 | 8068 |
| 2023-05-05 | 27.62 | $27.22 | 8991 |
| 2023-05-04 | 28.86 | $26.97 | 89833 |
| 2023-05-03 | 29.80 | $27.07 | 20256 |
| 2023-05-02 | 31.24 | $27.18 | 32164 |
| 2023-05-01 | 32.75 | $27.26 | 21464 |
| 2023-04-28 | 33.07 | $27.24 | 81959 |
| 2023-04-27 | 33.53 | $27.17 | 61147 |
| 2023-04-26 | 34.36 | $26.93 | 239616 |
| 2023-04-25 | 36.03 | $26.97 | 68222 |
| 2023-04-24 | 37.08 | $27.18 | 136159 |
| 2023-04-21 | 37.26 | $27.13 | 72122 |
| 2023-04-20 | 37.46 | $27.10 | 34542 |
| 2023-04-19 | 37.55 | $27.17 | 38367 |
| 2023-04-18 | 37.24 | $27.19 | 54646 |
| 2023-04-17 | 36.89 | $27.21 | 44684 |
| 2023-04-14 | 36.81 | $27.06 | 95286 |
| 2023-04-13 | 36.76 | $27.18 | 83018 |
| 2023-04-12 | 36.75 | $27.00 | 54658 |
| 2023-04-11 | 37.04 | $27.04 | 69579 |
| 2023-04-10 | 36.79 | $27.04 | 364114 |
| 2023-04-06 | 36.78 | $27.07 | 101044 |
| 2023-04-05 | 36.51 | $27.03 | 362957 |
| 2023-04-04 | 36.36 | $27.02 | 265360 |
| 2023-04-03 | 35.79 | $27.09 | 865451 |
| 2023-03-31 | 35.27 | $27.02 | 460545 |
| 2023-03-30 | 34.53 | $27.01 | 65389 |
| 2023-03-29 | 33.90 | $27.04 | 35715 |
| 2023-03-28 | 33.36 | $27.03 | 17616 |
| 2023-03-27 | 32.80 | $27.00 | 8919 |
| 2023-03-24 | 32.78 | $27.00 | 4831 |
| 2023-03-23 | 32.80 | $26.99 | 19589 |
| 2023-03-22 | 32.72 | $26.98 | 4714 |
| 2023-03-21 | 32.66 | $26.96 | 9619 |
| 2023-03-20 | 32.63 | $26.94 | 10270 |
| 2023-03-17 | 32.74 | $26.92 | 9859 |
| 2023-03-16 | 32.88 | $26.92 | 44417 |
| 2023-03-15 | 33.17 | $26.86 | 2972 |
| 2023-03-14 | 33.52 | $26.90 | 25486 |
| 2023-03-13 | 33.34 | $26.80 | 3108 |
| 2023-03-10 | 33.77 | $26.82 | 102866 |
| 2023-03-09 | 33.74 | $26.94 | 18335 |
| 2023-03-08 | 33.35 | $26.96 | 14784 |
| 2023-03-07 | 33.26 | $26.91 | 4125 |
| 2023-03-06 | 32.98 | $26.93 | 3281 |
| 2023-03-03 | 32.68 | $26.92 | 1436 |
| 2023-03-02 | 32.88 | $26.92 | 12151 |
| 2023-03-01 | 33.10 | $26.86 | 17648 |
| 2023-02-28 | 33.73 | $26.85 | 22149 |
| 2023-02-27 | 33.81 | $26.85 | 34695 |
| 2023-02-24 | 33.61 | $26.86 | 8647 |
| 2023-02-23 | 33.40 | $26.90 | 7791 |
| 2023-02-22 | 33.18 | $26.84 | 45703 |
| 2023-02-21 | 33.15 | $26.79 | 21933 |
| 2023-02-17 | 33.12 | $26.83 | 14700 |
| 2023-02-16 | 33.01 | $26.81 | 9807 |
| 2023-02-15 | 32.65 | $26.86 | 3646 |
| 2023-02-14 | 32.46 | $26.85 | 14699 |
| 2023-02-13 | 32.32 | $26.80 | 11579 |
| 2023-02-10 | 32.41 | $26.79 | 12213 |
| 2023-02-09 | 32.54 | $26.78 | 302545 |
| 2023-02-08 | 32.35 | $26.82 | 24793 |
| 2023-02-07 | 32.15 | $26.84 | 7539 |
| 2023-02-06 | 31.95 | $26.79 | 45667 |
| 2023-02-03 | 31.85 | $26.80 | 7657 |
| 2023-02-02 | 31.49 | $26.80 | 2789 |
| 2023-02-01 | 31.20 | $26.78 | 861 |
| 2023-01-31 | 31.13 | $26.74 | 5266 |
| 2023-01-30 | 31.05 | $26.72 | 545 |
| 2023-01-27 | 30.52 | $26.75 | 3757 |
| 2023-01-26 | 29.96 | $26.72 | 794 |
| 2023-01-25 | 29.55 | $26.68 | 3362 |
| 2023-01-24 | 29.11 | $26.67 | 3302 |
| 2023-01-23 | 28.37 | $26.67 | 4593 |
| 2023-01-20 | 27.59 | $26.62 | 2787 |
| 2023-01-19 | 26.96 | $26.53 | 8559 |
| 2023-01-18 | 26.45 | $26.55 | 7872 |
| 2023-01-17 | 25.90 | $26.62 | 1199 |
| 2023-01-13 | 24.90 | $26.62 | — |
| 2023-01-12 | 23.93 | $26.60 | 5382 |
| 2023-01-11 | 22.91 | $26.53 | 2982 |
| 2023-01-10 | 21.96 | $26.46 | 723 |
| 2023-01-09 | 21.19 | $26.43 | 2233 |
| 2023-01-06 | 20.37 | $26.44 | 2339 |
| 2023-01-05 | 19.69 | $26.25 | 2316 |
| 2023-01-04 | 19.37 | $26.30 | 12429 |
| 2023-01-03 | 19.04 | $26.27 | 2962 |
| 2022-12-30 | 18.81 | $26.26 | 1205 |
| 2022-12-29 | 18.57 | $26.27 | 3674 |
| 2022-12-28 | 18.17 | $26.14 | 19456 |
| 2022-12-27 | 18.12 | $26.20 | 7010 |
| 2022-12-23 | 17.91 | $26.19 | 7195 |
| 2022-12-22 | 17.85 | $26.15 | 526 |
| 2022-12-21 | 17.88 | $26.27 | 2189 |
| 2022-12-20 | 17.71 | $26.16 | 8086 |
| 2022-12-19 | 17.79 | $26.14 | 1213 |
| 2022-12-16 | 18.01 | $26.17 | 4356 |
| 2022-12-15 | 18.07 | $26.22 | 302 |
| 2022-12-14 | 18.33 | $26.42 | 477 |
| 2022-12-13 | 17.93 | $26.44 | 2420 |
| 2022-12-12 | 17.50 | $26.37 | 9013 |
| 2022-12-09 | 17.60 | $26.26 | 12736 |
| 2022-12-08 | 17.71 | $26.31 | 2773 |
| 2022-12-07 | 17.92 | $26.24 | 5492 |
| 2022-12-06 | 18.17 | $26.26 | 2212 |
| 2022-12-05 | 18.57 | $26.37 | 8765 |
| 2022-12-02 | 18.56 | $26.50 | 4284 |
| 2022-12-01 | 18.28 | $26.51 | 101696 |
| 2022-11-30 | 17.83 | $26.51 | 2915 |
| 2022-11-29 | 17.40 | $26.27 | 29566 |
| 2022-11-28 | 17.35 | $26.26 | 2517 |
| 2022-11-25 | 17.12 | $26.40 | 705 |
| 2022-11-23 | 16.42 | $26.41 | 5680 |
| 2022-11-22 | 15.68 | $26.37 | 29953 |
| 2022-11-21 | 15.00 | $26.23 | 3314 |
| 2022-11-18 | 14.55 | $26.22 | 6546 |
| 2022-11-17 | 14.05 | $26.22 | 2789 |
| 2022-11-16 | 13.65 | $26.21 | 1181 |
| 2022-11-15 | 13.09 | $26.25 | 11255 |
| 2022-11-14 | 12.43 | $26.21 | 4252 |
| 2022-11-11 | 11.85 | $26.30 | 5471 |
| 2022-11-10 | 11.25 | $26.22 | 188 |
| 2022-11-09 | 10.81 | $25.71 | 1365 |
| 2022-11-08 | 11.17 | $25.91 | 1453 |
| 2022-11-07 | 11.17 | $25.88 | 16538 |
| 2022-11-04 | 11.43 | $25.76 | 2261 |
| 2022-11-03 | 11.95 | $25.62 | 621 |
| 2022-11-02 | 12.44 | $25.72 | 939 |
| 2022-11-01 | 13.01 | $25.94 | 3980 |
| 2022-10-31 | 13.07 | $25.95 | 212 |
| 2022-10-28 | 13.51 | $25.99 | 16759 |
| 2022-10-27 | 13.98 | $25.71 | 640 |
| 2022-10-26 | 14.68 | $25.80 | 4083 |
| 2022-10-25 | 15.39 | $25.85 | 64 |
| 2022-10-24 | 15.92 | $25.68 | 4458 |
| 2022-10-21 | 16.71 | $25.58 | 10604 |
| 2022-10-20 | 17.30 | $25.35 | 6787 |
| 2022-10-19 | 17.51 | $25.39 | 176 |
| 2022-10-18 | 17.81 | $25.45 | 40 |
| 2022-10-17 | 18.25 | $25.35 | 741 |
| 2022-10-14 | 18.46 | $25.08 | 303 |
| 2022-10-13 | 18.33 | $25.32 | 151 |
| 2022-10-12 | 18.61 | $25.05 | 151 |
| 2022-10-11 | 18.18 | $25.12 | 2800 |
| 2022-10-10 | 17.73 | $25.14 | 198 |
| 2022-10-07 | 17.40 | $25.21 | 804 |
| 2022-10-06 | 17.17 | $25.55 | 4673 |
| 2022-10-05 | 17.36 | $25.57 | 7808 |
| 2022-10-04 | 17.45 | $25.59 | 244 |
| 2022-10-03 | 17.92 | $25.32 | 32776 |
| 2022-09-30 | 17.69 | $25.05 | 2562 |
| 2022-09-29 | 16.97 | $25.16 | 150 |
| 2022-09-28 | 16.41 | $25.40 | 150 |
| 2022-09-27 | 16.09 | $25.16 | 831 |
| 2022-09-26 | 15.40 | $25.21 | 703 |
| 2022-09-23 | 14.58 | $25.30 | 36515 |
| 2022-09-22 | 13.86 | $25.54 | 2120 |
| 2022-09-21 | 13.53 | $25.58 | 1100 |
| 2022-09-20 | 13.38 | $25.74 | 578 |
| 2022-09-19 | 13.51 | $25.81 | 67818 |
| 2022-09-16 | 13.66 | $25.76 | 710 |
| 2022-09-15 | 13.76 | $25.82 | 5539 |
| 2022-09-14 | 14.23 | $25.92 | 3007 |
| 2022-09-13 | 14.83 | $25.93 | 4500 |
| 2022-09-12 | 15.61 | $26.38 | 5878 |
| 2022-09-09 | 15.45 | $26.28 | 3374 |
| 2022-09-08 | 15.39 | $26.06 | 3950 |
| 2022-09-07 | 15.60 | $26.01 | 1153 |
| 2022-09-06 | 16.39 | $25.85 | 12320 |
| 2022-09-02 | 17.00 | $25.82 | 17271 |
| 2022-09-01 | 17.64 | $25.91 | 3073 |
| 2022-08-31 | 17.98 | $25.95 | 566 |
| 2022-08-30 | 18.70 | $25.95 | 161 |
| 2022-08-29 | 19.18 | $26.12 | 2645 |
| 2022-08-26 | 19.92 | $26.16 | 3861 |
| 2022-08-25 | 20.96 | $26.51 | 1171 |
| 2022-08-24 | 21.07 | $26.38 | 758 |
| 2022-08-23 | 21.42 | $26.33 | 566 |
| 2022-08-22 | 21.98 | $26.34 | 853 |
| 2022-08-19 | 22.55 | $26.59 | 18378 |
| 2022-08-18 | 22.36 | $26.85 | 4326 |
| 2022-08-17 | 21.63 | $26.77 | 8536 |
| 2022-08-16 | 20.86 | $26.82 | 7888 |
| 2022-08-15 | 20.11 | $26.75 | 3346 |
| 2022-08-12 | 19.35 | $26.69 | 1556 |
| 2022-08-11 | 18.74 | $26.60 | 4235 |
| 2022-08-10 | 18.10 | $26.57 | 23198 |
| 2022-08-09 | 17.67 | $26.36 | 899 |
| 2022-08-08 | 17.59 | $26.32 | 2158 |
| 2022-08-05 | 17.30 | $26.37 | 5463 |
| 2022-08-04 | 17.00 | $26.40 | 6302 |
| 2022-08-03 | 16.50 | $26.37 | 5232 |
| 2022-08-02 | 16.37 | $26.26 | 2831 |
| 2022-08-01 | 16.27 | $26.30 | 7219 |
| 2022-07-29 | 16.09 | $26.33 | 2502 |
| 2022-07-28 | 16.23 | $26.17 | 6555 |
| 2022-07-27 | 16.61 | $26.07 | 15549 |
| 2022-07-26 | 17.34 | $25.74 | 408 |
| 2022-07-25 | 17.76 | $25.85 | 4570 |
| 2022-07-22 | 18.40 | $25.81 | 6204 |
| 2022-07-21 | 19.07 | $25.89 | 1267 |
| 2022-07-20 | 19.65 | $25.80 | 12297 |
| 2022-07-19 | 20.06 | $25.76 | 12237 |
| 2022-07-18 | 20.38 | $25.46 | 2169 |
| 2022-07-15 | 20.18 | $25.54 | 1398 |
| 2022-07-14 | 20.04 | $25.27 | 13246 |
| 2022-07-13 | 19.49 | $25.41 | 1776 |
| 2022-07-12 | 19.24 | $25.44 | 2151 |
| 2022-07-11 | 19.02 | $25.55 | 184 |
| 2022-07-08 | 19.09 | $25.67 | 4091 |
| 2022-07-07 | 19.26 | $25.66 | 5689 |
| 2022-07-06 | 19.44 | $25.55 | 3666 |
| 2022-07-05 | 19.30 | $25.45 | 11770 |
| 2022-07-01 | 19.07 | $25.44 | 289 |
| 2022-06-30 | 19.03 | $25.31 | 9335 |
| 2022-06-29 | 18.99 | $25.41 | 6470 |
| 2022-06-28 | 19.16 | $25.40 | 7008 |
| 2022-06-27 | 19.39 | $25.56 | 2358 |
| 2022-06-24 | 19.89 | $25.59 | 3 |
| 2022-06-23 | 20.11 | $25.34 | 2359 |
| 2022-06-22 | 19.79 | $25.20 | 2521 |
| 2022-06-21 | 19.46 | $25.27 | 10309 |
| 2022-06-17 | 19.19 | $24.94 | 5543 |
| 2022-06-16 | 18.72 | $24.82 | 2947 |
| 2022-06-15 | 17.96 | $25.36 | 17505 |
| 2022-06-14 | 17.60 | $25.08 | 11117 |
| 2022-06-13 | 16.47 | $25.03 | 5312 |
| 2022-06-10 | 15.29 | $25.66 | 8416 |
| 2022-06-09 | 14.74 | $25.96 | 12507 |
| 2022-06-08 | 14.92 | $26.23 | 43110 |
| 2022-06-07 | 15.63 | $26.35 | 21848 |
| 2022-06-06 | 16.35 | $26.30 | 40219 |
| 2022-06-03 | 17.04 | $26.22 | 4359 |
| 2022-06-02 | 17.54 | $26.38 | 10858 |
| 2022-06-01 | 18.07 | $26.21 | 36072 |
| 2022-05-31 | 18.70 | $26.31 | 26022 |
| 2022-05-27 | 19.41 | $26.32 | 11364 |
| 2022-05-26 | 20.10 | $26.09 | 16442 |
| 2022-05-25 | 20.33 | $25.86 | 26833 |
| 2022-05-24 | 20.05 | $25.74 | 22280 |
| 2022-05-23 | 19.32 | $25.81 | 23459 |
| 2022-05-20 | 18.65 | $25.66 | 17624 |
| 2022-05-19 | 17.95 | $25.65 | 29722 |
| 2022-05-18 | 17.53 | $25.65 | 32532 |
| 2022-05-17 | 17.23 | $26.09 | 15564 |
| 2022-05-16 | 17.57 | $25.91 | 16266 |
| 2022-05-13 | 17.57 | $25.91 | 17980 |
| 2022-05-12 | 17.48 | $25.69 | 23587 |
| 2022-05-11 | 16.56 | $25.66 | 55197 |
| 2022-05-10 | 16.02 | $25.86 | 87855 |
| 2022-05-09 | 15.53 | $25.73 | 21616 |
| 2022-05-06 | 15.10 | $26.19 | 42372 |
| 2022-05-05 | 14.96 | $26.19 | 77921 |
| 2022-05-04 | 15.31 | $26.66 | 32887 |
| 2022-05-03 | 15.85 | $26.28 | 28299 |
| 2022-05-02 | 15.58 | $26.26 | 24942 |
| 2022-04-29 | 14.96 | $26.15 | 56643 |
| 2022-04-28 | 14.80 | $26.59 | 66472 |
| 2022-04-27 | 14.92 | $26.31 | 40332 |
| 2022-04-26 | 14.33 | $26.30 | 12262 |
| 2022-04-25 | 13.52 | $26.60 | 24647 |
| 2022-04-22 | 12.70 | $26.55 | 32344 |
| 2022-04-21 | 12.38 | $26.86 | 20464 |
| 2022-04-20 | 13.02 | $27.11 | 108590 |
| 2022-04-19 | 13.10 | $27.04 | 38916 |
| 2022-04-18 | 13.30 | $26.85 | 14079 |
| 2022-04-14 | 13.96 | $26.95 | 28666 |
| 2022-04-13 | 14.35 | $27.03 | 23232 |
| 2022-04-12 | 14.87 | $26.89 | 67389 |
| 2022-04-11 | 15.43 | $26.91 | 202834 |
| 2022-04-08 | 15.43 | $27.07 | 54960 |
| 2022-04-07 | 16.06 | $27.14 | 220582 |
| 2022-04-06 | 16.73 | $27.07 | 129998 |
| 2022-04-05 | 17.11 | $27.15 | 13599 |
| 2022-04-04 | 17.75 | $27.29 | 30935 |
| 2022-04-01 | 17.99 | $27.28 | 262553 |
| 2022-03-31 | 18.25 | $27.22 | 164832 |
| 2022-03-30 | 18.61 | $27.21 | 37909 |
| 2022-03-29 | 18.72 | $27.23 | 3410 |
| 2022-03-28 | 18.88 | $27.26 | 3047 |
| 2022-03-25 | 18.88 | $27.22 | 3635 |
| 2022-03-24 | 19.04 | $27.21 | 3635 |
| 2022-03-23 | 19.21 | $27.19 | 203 |
| 2022-03-22 | 19.46 | $27.20 | 1716 |
| 2022-03-21 | 19.75 | $27.16 | 48 |
| 2022-03-18 | 20.35 | $27.15 | 2565 |
| 2022-03-17 | 20.97 | $27.06 | 16442 |
| 2022-03-16 | 21.98 | $26.97 | 4894 |
| 2022-03-15 | 22.81 | $26.80 | 985 |
| 2022-03-14 | 22.95 | $26.63 | 12576 |
| 2022-03-11 | 22.61 | $26.68 | 184 |
| 2022-03-10 | 22.42 | $26.76 | 184 |
| 2022-03-09 | 22.31 | $26.74 | 575 |
| 2022-03-08 | 22.30 | $26.57 | 578 |
| 2022-03-07 | 21.39 | $26.62 | 30 |
| 2022-03-04 | 20.68 | $26.78 | 43 |
| 2022-03-03 | 20.45 | $26.86 | — |
| 2022-03-02 | 20.47 | $26.89 | 12913 |
| 2022-03-01 | 20.49 | $26.76 | 190 |
| 2022-02-28 | 20.16 | $26.86 | 20 |
| 2022-02-25 | 20.20 | $26.89 | 21 |
| 2022-02-24 | 20.32 | $26.76 | 76 |
| 2022-02-23 | 19.68 | $26.64 | 21753 |
| 2022-02-22 | 19.01 | $26.74 | 2008 |
| 2022-02-18 | 18.65 | $26.81 | 9 |
| 2022-02-17 | 18.51 | $26.85 | 3441 |
| 2022-02-16 | 18.36 | $26.96 | 2 |
| 2022-02-15 | 18.90 | $26.93 | 165 |
| 2022-02-14 | 19.30 | $26.83 | 342 |
| 2022-02-11 | 19.17 | $26.84 | 136 |
| 2022-02-10 | 19.10 | $26.95 | 199 |
| 2022-02-09 | 19.49 | $27.03 | 1268 |
| 2022-02-08 | 20.29 | $26.98 | 1268 |
| 2022-02-07 | 20.87 | $26.93 | 3153 |
| 2022-02-04 | 21.65 | $26.93 | 2 |
| 2022-02-03 | 22.12 | $26.92 | 23542 |
| 2022-02-02 | 22.61 | $27.02 | 8 |
| 2022-02-01 | 23.61 | $26.98 | 43 |
| 2022-01-31 | 24.44 | $26.93 | 43 |
| 2022-01-28 | 25.01 | $26.82 | 1314 |
| 2022-01-27 | 24.87 | $26.65 | 17952 |
| 2022-01-26 | 24.53 | $26.70 | 217 |
| 2022-01-25 | 24.18 | $26.70 | 377 |
| 2022-01-24 | 23.49 | $26.75 | 61027 |
| 2022-01-21 | 22.77 | $26.76 | 625 |
| 2022-01-20 | 23.23 | $26.87 | 2974 |
| 2022-01-19 | 24.34 | $26.92 | 1800 |
| 2022-01-18 | 25.48 | $26.95 | 6387 |
| 2022-01-14 | 26.69 | $27.01 | 90 |
| 2022-01-13 | 26.95 | $26.99 | 7039 |
| 2022-01-12 | 27.23 | $27.05 | 5680 |
| 2022-01-11 | 27.99 | $27.03 | 695 |
| 2022-01-10 | 28.48 | $26.99 | 5490 |
| 2022-01-07 | 29.24 | $27.00 | 604 |
| 2022-01-06 | 29.97 | $26.99 | 694 |
| 2022-01-05 | 30.79 | $27.03 | 452241 |
| 2022-01-04 | 31.14 | $27.05 | 2032 |
| 2022-01-03 | 31.56 | $27.05 | 18454 |
| 2021-12-31 | 31.64 | $27.05 | 378 |
| 2021-12-30 | 31.94 | $27.05 | 1668 |
| 2021-12-29 | 32.25 | $27.06 | 1552 |
| 2021-12-28 | 32.67 | $27.03 | 1327 |
| 2021-12-27 | 32.91 | $27.03 | 1905 |
| 2021-12-23 | 33.26 | $27.00 | 1484 |
| 2021-12-22 | 33.72 | $26.96 | 2131 |
| 2021-12-21 | 34.39 | $26.93 | 81787 |
| 2021-12-20 | 35.42 | $26.83 | 1436 |
| 2021-12-17 | 36.89 | $26.89 | 1866 |
| 2021-12-16 | 38.13 | $26.92 | 1430 |
| 2021-12-15 | 39.04 | $26.97 | 1650 |
| 2021-12-14 | 39.99 | $26.89 | 1714 |
| 2021-12-13 | 41.12 | $26.94 | 1593 |
| 2021-12-10 | 42.27 | $26.96 | 2745 |
| 2021-12-09 | 43.01 | $26.91 | 2044 |
| 2021-12-08 | 43.91 | $26.94 | 2359 |
| 2021-12-07 | 44.76 | $26.90 | 1842 |
| 2021-12-06 | 45.77 | $26.79 | 966 |
| 2021-12-03 | 47.44 | $26.69 | 2495 |
| 2021-12-02 | 49.31 | $26.77 | 1836 |
| 2021-12-01 | 50.62 | $26.73 | 3637 |
| 2021-11-30 | 51.93 | $26.78 | 1047 |
| 2021-11-29 | 53.69 | $26.89 | 483 |
| 2021-11-26 | 54.50 | $26.80 | 563 |
| 2021-11-24 | 55.91 | $26.92 | 2911 |
| 2021-11-23 | 56.41 | $26.92 | 872 |
| 2021-11-22 | 57.02 | $26.91 | 2057 |
| 2021-11-19 | 57.43 | $26.90 | 2637 |
| 2021-11-18 | 58.08 | $26.93 | 3129 |
| 2021-11-17 | 58.77 | $26.92 | 1696 |
| 2021-11-16 | 59.37 | $26.92 | 1827 |
| 2021-11-15 | 59.84 | $26.92 | 2336 |
| 2021-11-12 | 60.42 | $26.93 | 1431 |
| 2021-11-11 | 60.92 | $26.90 | 4308 |
| 2021-11-10 | 61.52 | $26.91 | 2967 |
| 2021-11-09 | 62.05 | $26.91 | 1914 |
| 2021-11-08 | 62.61 | $26.91 | 2864 |
| 2021-11-05 | 62.92 | $26.93 | 1369 |
| 2021-11-04 | 63.15 | $26.93 | 1865 |
| 2021-11-03 | 63.39 | $26.92 | 2147 |
| 2021-11-02 | 63.72 | $26.89 | 1511 |
| 2021-11-01 | 64.08 | $26.86 | 1370 |
| 2021-10-29 | 64.51 | $26.89 | 1510 |
| 2021-10-28 | 64.82 | $26.86 | 807 |
| 2021-10-27 | 65.15 | $26.84 | 2237 |
| 2021-10-26 | 65.41 | $26.85 | 5039 |
| 2021-10-25 | 65.69 | $26.85 | 96 |
| 2021-10-22 | 66.05 | $26.83 | 2591 |
| 2021-10-21 | 66.43 | $26.83 | 2289 |
| 2021-10-20 | 66.85 | $26.82 | 1623 |
| 2021-10-19 | 67.30 | $26.80 | 1607 |
| 2021-10-18 | 67.81 | $26.77 | 1789 |
| 2021-10-15 | 68.40 | $26.77 | 1493 |
| 2021-10-14 | 69.02 | $26.72 | 1733 |
| 2021-10-13 | 69.75 | $26.64 | 759 |
| 2021-10-12 | 70.68 | $26.61 | 1877 |
| 2021-10-11 | 71.67 | $26.64 | 1768 |
| 2021-10-08 | 72.42 | $26.64 | 2820 |
| 2021-10-07 | 73.22 | $26.66 | 2059 |
| 2021-10-06 | 73.83 | $26.60 | 1184 |
| 2021-10-05 | 74.58 | $26.58 | 1270 |
| 2021-10-04 | 75.32 | $26.48 | 828 |
| 2021-10-01 | 76.22 | $26.58 | 5993 |
| 2021-09-30 | 76.95 | $26.53 | 1501 |
| 2021-09-29 | 77.79 | $26.54 | 1546 |
| 2021-09-28 | 78.64 | $26.55 | 2392 |
| 2021-09-27 | 79.54 | $26.67 | 911 |
| 2021-09-24 | 79.90 | $26.70 | 1818 |
| 2021-09-23 | 80.24 | $26.68 | 2306 |
| 2021-09-22 | 80.60 | $26.58 | 1304 |
| 2021-09-21 | 81.01 | $26.50 | 2336 |
| 2021-09-20 | 81.48 | $26.47 | 1570 |
| 2021-09-17 | 82.01 | $26.60 | 1072 |
| 2021-09-16 | 82.12 | $26.66 | 2569 |
| 2021-09-15 | 82.23 | $26.67 | 991 |
| 2021-09-14 | 82.18 | $26.62 | 3777 |
| 2021-09-13 | 82.13 | $26.64 | 860 |
| 2021-09-10 | 81.93 | $26.66 | 2298 |
| 2021-09-09 | 81.71 | $26.70 | 3176 |
| 2021-09-08 | 81.42 | $26.69 | 1783 |
| 2021-09-07 | 81.12 | $26.70 | 1192 |
| 2021-09-03 | 80.66 | $26.71 | 1670 |
| 2021-09-02 | 80.19 | $26.72 | 2538 |
| 2021-09-01 | 79.67 | $26.72 | 4344 |
| 2021-08-31 | 79.11 | $26.70 | 2181 |
| 2021-08-30 | 78.54 | $26.72 | 4757 |
| 2021-08-27 | 77.89 | $26.69 | 1123 |
| 2021-08-26 | 77.21 | $26.64 | 2307 |
| 2021-08-25 | 76.50 | $26.68 | 238 |
| 2021-08-24 | 75.64 | $26.66 | 994 |
| 2021-08-23 | 74.73 | $26.66 | 2269 |
| 2021-08-20 | 73.78 | $26.60 | 1733 |
| 2021-08-19 | 72.78 | $26.55 | 433 |
| 2021-08-18 | 71.73 | $26.57 | 1234 |
| 2021-08-17 | 70.60 | $26.62 | 2944 |
| 2021-08-16 | 69.37 | $26.67 | 864 |
| 2021-08-13 | 68.01 | $26.62 | 2888 |
| 2021-08-12 | 66.58 | $26.65 | 1382 |
| 2021-08-11 | 65.08 | $26.63 | 2842 |
| 2021-08-10 | 63.50 | $26.62 | 2144 |
| 2021-08-09 | 61.83 | $26.62 | 3493 |
| 2021-08-06 | 60.07 | $26.61 | 636 |
| 2021-08-05 | 58.18 | $26.62 | 1690 |
| 2021-08-04 | 56.19 | $26.57 | 817 |
| 2021-08-03 | 54.10 | $26.57 | 1123 |
| 2021-08-02 | 51.90 | $26.53 | 1829 |
| 2021-07-30 | 49.59 | $26.55 | 341 |
| 2021-07-29 | 47.15 | $26.57 | 1130 |
| 2021-07-28 | 44.58 | $26.52 | 1086 |
| 2021-07-27 | 41.87 | $26.53 | 1475 |
| 2021-07-26 | 39.02 | $26.57 | 3442 |
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